diff --git a/daily/us/nasdaq stocks/2/inva.us.txt b/daily/us/nasdaq stocks/2/inva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25e5214a60b06f1482b61183382d900fe31a9b6c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inva.us.txt	
@@ -0,0 +1,5272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INVA.US,D,20050225,000000,13.515,13.523,13.471,13.501,9687,0
+INVA.US,D,20050228,000000,13.501,13.523,13.426,13.508,37465,0
+INVA.US,D,20050301,000000,13.471,13.538,13.358,13.463,374616,0
+INVA.US,D,20050302,000000,13.501,13.583,13.374,13.501,155197,0
+INVA.US,D,20050303,000000,13.681,13.974,13.426,13.501,381159,0
+INVA.US,D,20050304,000000,13.485,13.562,13.485,13.493,43922,0
+INVA.US,D,20050307,000000,13.485,13.501,13.276,13.433,20438,0
+INVA.US,D,20050308,000000,13.501,14.236,13.411,14.145,13363,0
+INVA.US,D,20050309,000000,14.131,14.131,13.658,13.771,5712,0
+INVA.US,D,20050310,000000,13.621,13.794,13.463,13.786,36886,0
+INVA.US,D,20050311,000000,13.86,13.86,13.734,13.83,1520,0
+INVA.US,D,20050314,000000,13.71,13.801,13.501,13.629,26834,0
+INVA.US,D,20050315,000000,13.538,13.59,13.493,13.501,58343,0
+INVA.US,D,20050316,000000,13.508,13.508,13.493,13.501,32799,0
+INVA.US,D,20050317,000000,13.501,13.809,13.485,13.501,18634,0
+INVA.US,D,20050318,000000,13.455,13.673,13.455,13.673,34924,0
+INVA.US,D,20050321,000000,13.523,13.575,13.508,13.562,15196,0
+INVA.US,D,20050322,000000,13.575,13.643,13.463,13.643,71381,0
+INVA.US,D,20050323,000000,13.613,13.629,13.314,13.621,19268,0
+INVA.US,D,20050324,000000,13.538,13.538,13.463,13.463,7133,0
+INVA.US,D,20050328,000000,13.433,13.501,12.653,12.841,100309,0
+INVA.US,D,20050329,000000,13.087,13.501,12.983,13.178,109932,0
+INVA.US,D,20050330,000000,13.163,13.238,13.163,13.238,7199,0
+INVA.US,D,20050331,000000,13.269,13.689,13.051,13.689,144927,0
+INVA.US,D,20050401,000000,14.521,14.521,13.463,13.501,34006,0
+INVA.US,D,20050404,000000,13.32,13.388,12.383,12.451,454376,0
+INVA.US,D,20050405,000000,12.421,12.803,12.375,12.413,676242,0
+INVA.US,D,20050406,000000,12.525,12.803,12.488,12.689,653687,0
+INVA.US,D,20050407,000000,12.749,13.087,12.6,12.999,357314,0
+INVA.US,D,20050408,000000,12.999,13.597,12.976,13.508,1754688,0
+INVA.US,D,20050411,000000,13.538,13.817,13.538,13.734,1156517,0
+INVA.US,D,20050412,000000,13.786,13.786,13.613,13.658,61161,0
+INVA.US,D,20050413,000000,13.651,13.651,13.419,13.501,198578,0
+INVA.US,D,20050414,000000,13.501,13.538,13.501,13.538,292014,0
+INVA.US,D,20050415,000000,13.575,13.689,13.501,13.501,97717,0
+INVA.US,D,20050418,000000,13.681,13.681,13.276,13.493,368472,0
+INVA.US,D,20050419,000000,13.433,13.447,13.246,13.327,132551,0
+INVA.US,D,20050420,000000,13.298,13.351,13.253,13.284,83218,0
+INVA.US,D,20050421,000000,13.314,13.403,13.298,13.351,257789,0
+INVA.US,D,20050422,000000,13.314,13.314,12.915,12.938,138906,0
+INVA.US,D,20050425,000000,12.976,13.216,12.899,13.163,84322,0
+INVA.US,D,20050426,000000,13.276,13.276,12.923,13.064,64516,0
+INVA.US,D,20050427,000000,12.976,13.127,12.938,13.051,29886,0
+INVA.US,D,20050428,000000,13.012,13.216,12.938,13.155,16634,0
+INVA.US,D,20050429,000000,13.216,13.426,12.811,13.276,50508,0
+INVA.US,D,20050502,000000,13.351,13.351,13.119,13.119,26989,0
+INVA.US,D,20050503,000000,13.02,13.238,13.02,13.141,60777,0
+INVA.US,D,20050504,000000,13.141,13.193,13.036,13.036,28206,0
+INVA.US,D,20050505,000000,13.193,13.201,12.894,12.899,168589,0
+INVA.US,D,20050506,000000,12.931,13.119,12.931,12.983,39639,0
+INVA.US,D,20050509,000000,12.938,13.051,12.749,12.923,173489,0
+INVA.US,D,20050510,000000,12.915,12.976,12.864,12.945,82780,0
+INVA.US,D,20050511,000000,12.969,13.036,12.899,12.938,265621,0
+INVA.US,D,20050512,000000,12.899,12.999,12.749,12.976,357190,0
+INVA.US,D,20050513,000000,12.931,13.079,12.824,13.012,206034,0
+INVA.US,D,20050516,000000,12.938,13.051,12.923,13.02,167193,0
+INVA.US,D,20050517,000000,12.945,13.178,12.945,13.127,308599,0
+INVA.US,D,20050518,000000,13.096,13.613,13.096,13.463,620045,0
+INVA.US,D,20050519,000000,13.501,13.755,13.493,13.643,731816,0
+INVA.US,D,20050520,000000,13.613,13.613,13.29,13.562,134064,0
+INVA.US,D,20050523,000000,13.575,13.575,13.208,13.501,66846,0
+INVA.US,D,20050524,000000,13.366,13.501,13.366,13.501,61335,0
+INVA.US,D,20050525,000000,13.119,13.351,13.119,13.201,93336,0
+INVA.US,D,20050526,000000,13.127,13.501,13.127,13.29,78035,0
+INVA.US,D,20050527,000000,13.29,13.29,13.163,13.17,76193,0
+INVA.US,D,20050531,000000,13.163,13.246,13.111,13.193,230354,0
+INVA.US,D,20050601,000000,13.163,13.216,13.079,13.201,207027,0
+INVA.US,D,20050602,000000,13.141,13.351,13.104,13.127,193633,0
+INVA.US,D,20050603,000000,13.163,13.314,13.044,13.298,255237,0
+INVA.US,D,20050606,000000,13.201,13.388,13.104,13.193,73837,0
+INVA.US,D,20050607,000000,13.111,13.201,13.087,13.127,117349,0
+INVA.US,D,20050608,000000,13.127,13.163,13.051,13.119,314596,0
+INVA.US,D,20050609,000000,13.087,13.141,13.044,13.127,97604,0
+INVA.US,D,20050610,000000,13.111,13.111,12.817,12.907,105015,0
+INVA.US,D,20050613,000000,12.923,13.426,12.923,13.314,364490,0
+INVA.US,D,20050614,000000,13.201,13.201,13.096,13.127,93124,0
+INVA.US,D,20050615,000000,13.298,13.298,13.072,13.155,172229,0
+INVA.US,D,20050616,000000,13.072,13.403,12.999,13.388,388759,0
+INVA.US,D,20050617,000000,13.426,13.433,13.261,13.343,181499,0
+INVA.US,D,20050620,000000,13.388,13.388,12.661,12.765,269940,0
+INVA.US,D,20050621,000000,12.781,12.824,12.706,12.824,200399,0
+INVA.US,D,20050622,000000,12.824,13.471,12.749,12.757,100851,0
+INVA.US,D,20050623,000000,12.749,13.028,12.749,12.976,100118,0
+INVA.US,D,20050624,000000,12.945,13.284,12.722,12.722,304934,0
+INVA.US,D,20050627,000000,12.698,13.064,12.435,12.757,225284,0
+INVA.US,D,20050628,000000,12.736,12.824,12.714,12.773,192063,0
+INVA.US,D,20050629,000000,12.824,12.907,12.742,12.833,28239,0
+INVA.US,D,20050630,000000,12.789,12.841,12.749,12.749,16381,0
+INVA.US,D,20050701,000000,12.824,12.824,12.73,12.781,30047,0
+INVA.US,D,20050705,000000,12.833,12.833,12.749,12.803,139561,0
+INVA.US,D,20050706,000000,12.811,12.938,12.811,12.907,228368,0
+INVA.US,D,20050707,000000,12.757,12.824,12.645,12.749,99471,0
+INVA.US,D,20050708,000000,12.765,12.789,12.714,12.736,78709,0
+INVA.US,D,20050711,000000,12.757,12.899,12.757,12.899,87052,0
+INVA.US,D,20050712,000000,12.878,12.938,12.749,12.915,52865,0
+INVA.US,D,20050713,000000,12.938,13.426,12.824,13.314,221415,0
+INVA.US,D,20050714,000000,13.38,13.38,13.111,13.193,49731,0
+INVA.US,D,20050715,000000,13.208,13.531,13.051,13.479,910191,0
+INVA.US,D,20050718,000000,13.447,13.493,13.351,13.463,111248,0
+INVA.US,D,20050719,000000,13.447,13.568,13.32,13.44,588557,0
+INVA.US,D,20050720,000000,13.38,13.726,13.38,13.575,523477,0
+INVA.US,D,20050721,000000,13.59,13.71,13.538,13.643,116945,0
+INVA.US,D,20050722,000000,13.643,13.643,13.32,13.366,44742,0
+INVA.US,D,20050725,000000,13.651,14.4,13.651,14.325,603765,0
+INVA.US,D,20050726,000000,14.325,14.775,14.251,14.55,403802,0
+INVA.US,D,20050727,000000,14.589,15.232,14.542,14.874,810698,0
+INVA.US,D,20050728,000000,14.97,15.271,14.813,15.225,268653,0
+INVA.US,D,20050729,000000,15.286,15.751,15.143,15.751,148283,0
+INVA.US,D,20050801,000000,15.744,15.862,15.406,15.854,478550,0
+INVA.US,D,20050802,000000,15.758,15.984,15.758,15.834,314538,0
+INVA.US,D,20050803,000000,15.811,15.862,15.286,15.607,281738,0
+INVA.US,D,20050804,000000,15.54,15.848,15.361,15.698,347896,0
+INVA.US,D,20050805,000000,15.676,15.901,15.188,15.533,406707,0
+INVA.US,D,20050808,000000,15.676,15.796,15.294,15.676,194320,0
+INVA.US,D,20050809,000000,15.54,15.691,15.009,15.009,282171,0
+INVA.US,D,20050810,000000,15.151,15.225,14.925,15.016,340962,0
+INVA.US,D,20050811,000000,14.979,15.368,14.626,15.324,317911,0
+INVA.US,D,20050812,000000,15.264,15.3,15.165,15.294,67908,0
+INVA.US,D,20050815,000000,15.264,15.751,15.264,15.607,119243,0
+INVA.US,D,20050816,000000,15.572,15.615,15.353,15.436,69124,0
+INVA.US,D,20050817,000000,15.345,15.615,15.211,15.414,29340,0
+INVA.US,D,20050818,000000,15.564,15.827,15.375,15.398,30037,0
+INVA.US,D,20050819,000000,15.496,15.503,15.151,15.414,39465,0
+INVA.US,D,20050822,000000,15.375,15.751,15.375,15.639,94840,0
+INVA.US,D,20050823,000000,15.631,15.827,15.548,15.751,232802,0
+INVA.US,D,20050824,000000,15.827,15.827,15.607,15.736,237180,0
+INVA.US,D,20050825,000000,15.751,15.751,15.368,15.556,44327,0
+INVA.US,D,20050826,000000,15.631,15.631,15.324,15.51,105216,0
+INVA.US,D,20050829,000000,15.414,15.488,15.082,15.383,57195,0
+INVA.US,D,20050830,000000,15.345,15.375,15.001,15.294,75663,0
+INVA.US,D,20050831,000000,15.308,15.436,15.264,15.383,34493,0
+INVA.US,D,20050901,000000,15.324,15.457,15.038,15.188,95486,0
+INVA.US,D,20050902,000000,15.316,15.316,14.596,14.962,78865,0
+INVA.US,D,20050906,000000,15.105,15.751,15.022,15.736,63775,0
+INVA.US,D,20050907,000000,15.653,15.751,15.457,15.639,51440,0
+INVA.US,D,20050908,000000,15.676,15.744,15.294,15.54,32911,0
+INVA.US,D,20050909,000000,15.631,15.728,15.481,15.639,31719,0
+INVA.US,D,20050912,000000,15.51,15.744,15.473,15.706,34708,0
+INVA.US,D,20050913,000000,15.676,15.751,15.391,15.488,54756,0
+INVA.US,D,20050914,000000,15.698,15.751,15.556,15.615,38366,0
+INVA.US,D,20050915,000000,15.691,15.96,15.691,15.886,154578,0
+INVA.US,D,20050916,000000,15.917,16.155,15.87,15.992,157504,0
+INVA.US,D,20050919,000000,16.073,16.119,15.976,16.013,64755,0
+INVA.US,D,20050920,000000,16.043,16.33,15.391,16.177,212581,0
+INVA.US,D,20050921,000000,16.088,16.088,14.962,15.72,286216,0
+INVA.US,D,20050922,000000,15.736,15.736,15.368,15.465,230388,0
+INVA.US,D,20050923,000000,15.488,15.751,15.429,15.533,846788,0
+INVA.US,D,20050926,000000,15.548,15.751,15.308,15.526,135971,0
+INVA.US,D,20050927,000000,15.421,15.878,15.421,15.788,58169,0
+INVA.US,D,20050928,000000,15.827,15.901,15.615,15.848,43926,0
+INVA.US,D,20050929,000000,15.886,15.886,15.451,15.772,32138,0
+INVA.US,D,20050930,000000,15.811,15.862,15.676,15.781,148583,0
+INVA.US,D,20051003,000000,15.781,16.043,15.781,15.938,60949,0
+INVA.US,D,20051004,000000,15.998,16.027,15.803,15.938,197038,0
+INVA.US,D,20051005,000000,15.878,15.992,15.503,15.946,258696,0
+INVA.US,D,20051006,000000,16.027,16.027,15.406,15.661,268636,0
+INVA.US,D,20051007,000000,15.72,15.744,15.429,15.645,190842,0
+INVA.US,D,20051010,000000,15.6,15.992,15.6,15.992,108947,0
+INVA.US,D,20051011,000000,15.938,15.976,15.848,15.917,230441,0
+INVA.US,D,20051012,000000,15.564,15.788,15.548,15.744,438752,0
+INVA.US,D,20051013,000000,15.706,15.803,15.639,15.751,158651,0
+INVA.US,D,20051014,000000,15.862,16.433,15.862,16.305,789992,0
+INVA.US,D,20051017,000000,16.509,16.876,16.501,16.726,786066,0
+INVA.US,D,20051018,000000,16.71,16.785,16.576,16.674,346901,0
+INVA.US,D,20051019,000000,16.576,16.816,16.538,16.785,174728,0
+INVA.US,D,20051020,000000,16.75,17.461,16.75,17.31,583335,0
+INVA.US,D,20051021,000000,17.379,17.401,17.25,17.326,207377,0
+INVA.US,D,20051024,000000,17.371,17.55,17.25,17.536,351214,0
+INVA.US,D,20051025,000000,17.543,17.671,17.408,17.625,167722,0
+INVA.US,D,20051026,000000,17.701,17.701,17.266,17.589,249630,0
+INVA.US,D,20051027,000000,17.701,17.701,17.348,17.514,253357,0
+INVA.US,D,20051028,000000,15.564,17.769,14.813,15.645,2946546,0
+INVA.US,D,20051031,000000,15.684,17.056,15.592,16.254,1107238,0
+INVA.US,D,20051101,000000,16.163,16.342,16.163,16.275,294700,0
+INVA.US,D,20051102,000000,16.224,16.33,16.224,16.313,334789,0
+INVA.US,D,20051103,000000,16.425,17.086,16.425,16.868,415509,0
+INVA.US,D,20051104,000000,16.86,16.98,16.71,16.801,364123,0
+INVA.US,D,20051107,000000,16.614,16.98,16.524,16.614,192532,0
+INVA.US,D,20051108,000000,17.1,17.625,16.839,17.026,966580,0
+INVA.US,D,20051109,000000,17.1,17.1,16.884,16.98,407341,0
+INVA.US,D,20051110,000000,17.004,17.04,16.793,16.852,294920,0
+INVA.US,D,20051111,000000,16.846,16.868,16.509,16.614,235100,0
+INVA.US,D,20051114,000000,16.674,16.674,16.275,16.44,307206,0
+INVA.US,D,20051115,000000,16.433,16.501,16.177,16.382,215026,0
+INVA.US,D,20051116,000000,16.374,16.509,16.337,16.457,313888,0
+INVA.US,D,20051117,000000,16.516,16.531,16.44,16.471,138131,0
+INVA.US,D,20051118,000000,16.298,16.501,15.827,15.938,430293,0
+INVA.US,D,20051121,000000,15.827,16.254,15.751,15.827,297494,0
+INVA.US,D,20051122,000000,15.803,16.163,15.803,16.035,344098,0
+INVA.US,D,20051123,000000,15.998,15.998,15.706,15.751,308608,0
+INVA.US,D,20051125,000000,15.713,15.917,15.713,15.84,76594,0
+INVA.US,D,20051128,000000,15.878,15.878,15.736,15.744,239912,0
+INVA.US,D,20051129,000000,15.803,15.938,15.698,15.713,179227,0
+INVA.US,D,20051130,000000,15.72,15.811,15.713,15.736,434123,0
+INVA.US,D,20051201,000000,15.827,16.471,15.751,15.772,520426,0
+INVA.US,D,20051202,000000,15.744,16.02,15.744,15.901,255788,0
+INVA.US,D,20051205,000000,15.736,15.811,15.736,15.796,212039,0
+INVA.US,D,20051206,000000,15.834,16.126,15.751,15.803,146438,0
+INVA.US,D,20051207,000000,15.854,15.854,15.751,15.803,43650,0
+INVA.US,D,20051208,000000,15.758,15.796,15.751,15.765,43463,0
+INVA.US,D,20051209,000000,15.758,15.834,15.751,15.827,73343,0
+INVA.US,D,20051212,000000,15.758,15.87,15.751,15.834,124835,0
+INVA.US,D,20051213,000000,15.827,15.93,15.781,15.848,454561,0
+INVA.US,D,20051214,000000,15.834,15.998,15.758,15.998,556299,0
+INVA.US,D,20051215,000000,15.87,16.035,15.87,16.035,140126,0
+INVA.US,D,20051216,000000,16.126,16.224,15.984,16.177,216365,0
+INVA.US,D,20051219,000000,16.201,16.201,16.035,16.052,174689,0
+INVA.US,D,20051220,000000,16.141,16.141,15.639,15.728,112691,0
+INVA.US,D,20051221,000000,15.976,16.088,15.6,15.938,313718,0
+INVA.US,D,20051222,000000,15.878,15.938,15.676,15.908,101885,0
+INVA.US,D,20051223,000000,15.854,15.878,15.691,15.691,16828,0
+INVA.US,D,20051227,000000,15.901,15.922,15.661,15.908,310892,0
+INVA.US,D,20051228,000000,15.93,15.992,15.827,15.976,204458,0
+INVA.US,D,20051229,000000,16.005,16.614,15.938,16.606,124144,0
+INVA.US,D,20051230,000000,16.538,16.892,16.538,16.892,94451,0
+INVA.US,D,20060103,000000,16.884,16.959,16.396,16.644,757909,0
+INVA.US,D,20060104,000000,16.651,16.71,15.992,16.073,329541,0
+INVA.US,D,20060105,000000,15.001,15.429,14.4,15.383,1497871,0
+INVA.US,D,20060106,000000,14.962,15.345,14.962,15.324,677424,0
+INVA.US,D,20060109,000000,15.375,15.968,15.337,15.676,161135,0
+INVA.US,D,20060110,000000,15.579,15.676,15.24,15.436,95857,0
+INVA.US,D,20060111,000000,16.628,17.468,16.027,17.259,860908,0
+INVA.US,D,20060112,000000,17.147,17.483,17.147,17.453,464773,0
+INVA.US,D,20060113,000000,17.281,17.543,17.25,17.543,267376,0
+INVA.US,D,20060117,000000,17.589,18.826,17.52,18.826,355998,0
+INVA.US,D,20060118,000000,18.752,18.878,18.339,18.774,257638,0
+INVA.US,D,20060119,000000,18.902,19.073,18.676,19.044,232384,0
+INVA.US,D,20060120,000000,19.05,19.284,18.661,19.117,227086,0
+INVA.US,D,20060123,000000,19.044,19.125,18.902,19.015,108938,0
+INVA.US,D,20060124,000000,19.05,19.592,18.931,19.576,154000,0
+INVA.US,D,20060125,000000,19.132,19.868,19.015,19.855,257781,0
+INVA.US,D,20060126,000000,19.793,20.364,19.763,20.243,203590,0
+INVA.US,D,20060127,000000,20.326,20.551,20.109,20.551,202484,0
+INVA.US,D,20060130,000000,20.378,20.378,19.875,20.251,168356,0
+INVA.US,D,20060131,000000,20.326,20.544,19.898,20.544,175690,0
+INVA.US,D,20060201,000000,20.445,21.549,20.438,21.549,326578,0
+INVA.US,D,20060202,000000,22.375,22.426,21.865,22.051,2651596,0
+INVA.US,D,20060203,000000,21.916,21.975,21.183,21.526,1763245,0
+INVA.US,D,20060206,000000,21.437,21.849,21.437,21.849,201702,0
+INVA.US,D,20060207,000000,21.789,21.939,21.668,21.668,233364,0
+INVA.US,D,20060208,000000,21.751,22.306,21.66,22.238,310400,0
+INVA.US,D,20060209,000000,22.14,22.74,21.751,22.411,285289,0
+INVA.US,D,20060210,000000,21.489,22.028,19.493,21.646,1033361,0
+INVA.US,D,20060213,000000,21.721,21.721,21.142,21.526,270464,0
+INVA.US,D,20060214,000000,21.353,21.707,21,21.564,178964,0
+INVA.US,D,20060215,000000,21.444,21.789,21.383,21.789,95493,0
+INVA.US,D,20060216,000000,21.683,22.897,21.683,22.276,1211355,0
+INVA.US,D,20060217,000000,22.419,22.419,22.127,22.223,1057691,0
+INVA.US,D,20060221,000000,22.127,22.261,21.765,21.833,150171,0
+INVA.US,D,20060222,000000,21.751,21.804,21.309,21.398,631286,0
+INVA.US,D,20060223,000000,21.286,21.602,21.099,21.175,398177,0
+INVA.US,D,20060224,000000,21.142,21.249,21,21.203,157692,0
+INVA.US,D,20060227,000000,21.183,21.376,21.183,21.338,83377,0
+INVA.US,D,20060228,000000,21.369,21.369,21,21.047,65843,0
+INVA.US,D,20060301,000000,21,21.301,21,21.249,135375,0
+INVA.US,D,20060302,000000,21.134,21.451,21.128,21.429,384283,0
+INVA.US,D,20060303,000000,21.294,21.369,20.978,21,166599,0
+INVA.US,D,20060306,000000,21,21.068,20.619,20.663,319922,0
+INVA.US,D,20060307,000000,20.754,20.754,20.063,20.063,209488,0
+INVA.US,D,20060308,000000,20.033,20.912,20.033,20.498,291505,0
+INVA.US,D,20060309,000000,20.513,20.784,20.46,20.551,134135,0
+INVA.US,D,20060310,000000,20.738,20.828,20.485,20.588,467190,0
+INVA.US,D,20060313,000000,20.588,20.813,20.431,20.648,125163,0
+INVA.US,D,20060314,000000,20.603,20.82,20.603,20.777,407986,0
+INVA.US,D,20060315,000000,20.777,20.836,20.572,20.798,178908,0
+INVA.US,D,20060316,000000,20.73,21.107,20.73,21.091,204477,0
+INVA.US,D,20060317,000000,21.091,21.413,20.888,21.391,136072,0
+INVA.US,D,20060320,000000,21.496,21.736,21.278,21.332,111905,0
+INVA.US,D,20060321,000000,21.353,21.353,20.798,21.016,332092,0
+INVA.US,D,20060322,000000,21.016,21.099,20.896,20.896,113608,0
+INVA.US,D,20060323,000000,20.986,21.016,20.828,20.828,111685,0
+INVA.US,D,20060324,000000,20.896,21.008,20.777,20.784,147666,0
+INVA.US,D,20060327,000000,20.844,21.226,20.844,21.091,172279,0
+INVA.US,D,20060328,000000,21.142,21.142,20.792,20.949,257042,0
+INVA.US,D,20060329,000000,21.025,21.039,20.926,21.039,78317,0
+INVA.US,D,20060330,000000,21.076,21.076,20.941,20.993,254561,0
+INVA.US,D,20060331,000000,21.025,21.031,20.963,21.031,292431,0
+INVA.US,D,20060403,000000,21.039,21.691,21,21.66,221133,0
+INVA.US,D,20060404,000000,21.676,21.683,21.526,21.616,152685,0
+INVA.US,D,20060405,000000,21.9,23.236,21.781,22.426,569979,0
+INVA.US,D,20060406,000000,22.426,22.613,22.035,22.119,187941,0
+INVA.US,D,20060407,000000,22.193,22.291,21.294,21.383,129153,0
+INVA.US,D,20060410,000000,21.496,21.789,21.076,21.167,164159,0
+INVA.US,D,20060411,000000,21.06,21.076,20.364,20.634,212580,0
+INVA.US,D,20060412,000000,20.663,21.175,20.641,21.076,181426,0
+INVA.US,D,20060413,000000,21.114,21.338,20.993,21.188,90317,0
+INVA.US,D,20060417,000000,21.249,21.391,21,21.195,204117,0
+INVA.US,D,20060418,000000,21.263,21.332,21.025,21.122,195896,0
+INVA.US,D,20060419,000000,21.031,21.134,20.806,20.82,182548,0
+INVA.US,D,20060420,000000,20.792,21.107,20.792,20.993,82139,0
+INVA.US,D,20060421,000000,21.134,21.51,21.128,21.376,195287,0
+INVA.US,D,20060424,000000,21.437,21.549,21.076,21.128,108332,0
+INVA.US,D,20060425,000000,21.195,21.218,20.769,20.851,185347,0
+INVA.US,D,20060426,000000,20.761,20.867,20.596,20.671,174396,0
+INVA.US,D,20060427,000000,20.806,21.646,20.73,21.218,84147,0
+INVA.US,D,20060428,000000,21.054,21.211,20.926,21.047,118315,0
+INVA.US,D,20060501,000000,21.188,22.066,20.971,21.324,244158,0
+INVA.US,D,20060502,000000,21.391,21.489,20.686,20.851,197822,0
+INVA.US,D,20060503,000000,20.792,21.345,20.745,20.844,48666,0
+INVA.US,D,20060504,000000,20.777,21.376,20.738,21.332,82755,0
+INVA.US,D,20060505,000000,21.301,21.301,20.655,21.025,394134,0
+INVA.US,D,20060508,000000,21.076,21.076,20.851,20.912,157440,0
+INVA.US,D,20060509,000000,20.956,20.993,20.754,20.851,115895,0
+INVA.US,D,20060510,000000,20.919,20.926,20.357,20.393,324783,0
+INVA.US,D,20060511,000000,20.498,20.498,19.592,19.651,540233,0
+INVA.US,D,20060512,000000,19.471,19.5,18.795,19.246,505248,0
+INVA.US,D,20060515,000000,19.238,19.635,19.171,19.314,190089,0
+INVA.US,D,20060516,000000,19.157,19.524,19.117,19.434,254171,0
+INVA.US,D,20060517,000000,19.389,19.389,19.193,19.314,463558,0
+INVA.US,D,20060518,000000,19.381,19.463,19.029,19.029,333011,0
+INVA.US,D,20060519,000000,18.99,19.125,18.638,18.902,340129,0
+INVA.US,D,20060522,000000,18.728,18.931,18.542,18.72,229747,0
+INVA.US,D,20060523,000000,18.774,18.938,18.113,18.219,671558,0
+INVA.US,D,20060524,000000,18.219,18.264,17.379,17.506,546593,0
+INVA.US,D,20060525,000000,17.701,17.978,17.424,17.514,343629,0
+INVA.US,D,20060526,000000,17.514,17.776,17.206,17.708,827126,0
+INVA.US,D,20060530,000000,17.686,17.783,17.574,17.686,1287795,0
+INVA.US,D,20060531,000000,17.671,18.002,17.52,17.94,673263,0
+INVA.US,D,20060601,000000,18.03,18.084,17.904,18.022,363837,0
+INVA.US,D,20060602,000000,18.002,18.339,18.002,18.121,243898,0
+INVA.US,D,20060605,000000,17.994,18.442,17.865,18.053,161926,0
+INVA.US,D,20060606,000000,18.002,18.308,17.483,17.625,163869,0
+INVA.US,D,20060607,000000,17.694,18.428,17.589,18.308,165742,0
+INVA.US,D,20060608,000000,18.292,18.752,18.076,18.489,334493,0
+INVA.US,D,20060609,000000,18.376,18.562,17.964,18.016,190791,0
+INVA.US,D,20060612,000000,17.978,18.053,17.438,17.446,115859,0
+INVA.US,D,20060613,000000,17.432,17.602,16.598,16.702,415411,0
+INVA.US,D,20060614,000000,16.808,16.951,16.628,16.816,185255,0
+INVA.US,D,20060615,000000,16.785,17.701,16.785,17.543,281749,0
+INVA.US,D,20060616,000000,17.453,17.671,17.326,17.438,106906,0
+INVA.US,D,20060619,000000,17.55,17.602,16.801,17.071,288226,0
+INVA.US,D,20060620,000000,17.056,17.122,16.305,16.545,279135,0
+INVA.US,D,20060621,000000,16.501,17.896,16.501,17.31,830240,0
+INVA.US,D,20060622,000000,17.221,17.438,17.122,17.432,312016,0
+INVA.US,D,20060623,000000,17.371,17.438,17.122,17.355,325560,0
+INVA.US,D,20060626,000000,17.416,17.806,17.242,17.326,327335,0
+INVA.US,D,20060627,000000,17.393,17.55,17.122,17.122,196026,0
+INVA.US,D,20060628,000000,17.115,17.438,17.018,17.064,207707,0
+INVA.US,D,20060629,000000,17.071,17.281,17.018,17.25,152013,0
+INVA.US,D,20060630,000000,17.221,17.408,17.1,17.161,203797,0
+INVA.US,D,20060703,000000,17.259,17.379,17.221,17.274,101475,0
+INVA.US,D,20060705,000000,17.122,17.514,16.831,17.064,344636,0
+INVA.US,D,20060706,000000,16.965,17.064,16.501,16.839,257783,0
+INVA.US,D,20060707,000000,16.801,17.281,16.785,17.064,161803,0
+INVA.US,D,20060710,000000,17.056,17.182,16.801,17.115,213457,0
+INVA.US,D,20060711,000000,17.115,17.558,17.1,17.446,171614,0
+INVA.US,D,20060712,000000,17.438,17.738,17.25,17.408,112851,0
+INVA.US,D,20060713,000000,17.348,17.438,17.1,17.25,188937,0
+INVA.US,D,20060714,000000,17.214,17.235,16.688,16.801,300298,0
+INVA.US,D,20060717,000000,16.77,17.1,16.658,16.801,323142,0
+INVA.US,D,20060718,000000,16.801,17.018,16.674,16.816,517604,0
+INVA.US,D,20060719,000000,16.793,17.25,16.793,17.071,391572,0
+INVA.US,D,20060720,000000,17.182,17.25,16.884,17.086,172547,0
+INVA.US,D,20060721,000000,17.115,17.175,16.997,17.018,520320,0
+INVA.US,D,20060724,000000,17.026,17.769,16.988,17.529,213983,0
+INVA.US,D,20060725,000000,17.602,18.076,17.468,17.986,224064,0
+INVA.US,D,20060726,000000,18.002,18.113,17.783,18.076,610278,0
+INVA.US,D,20060727,000000,18.076,18.18,17.363,17.61,194552,0
+INVA.US,D,20060728,000000,17.61,17.852,17.064,17.625,341393,0
+INVA.US,D,20060731,000000,17.73,17.986,17.529,17.769,173052,0
+INVA.US,D,20060801,000000,17.602,18.076,17.259,17.694,160391,0
+INVA.US,D,20060802,000000,17.663,17.918,17.514,17.656,166926,0
+INVA.US,D,20060803,000000,17.582,17.918,17.175,17.625,240542,0
+INVA.US,D,20060804,000000,17.79,17.986,17.543,17.88,263087,0
+INVA.US,D,20060807,000000,17.918,18.555,17.55,18.36,493815,0
+INVA.US,D,20060808,000000,18.45,19.681,18.45,18.938,783053,0
+INVA.US,D,20060809,000000,19.178,19.193,18.692,18.946,193655,0
+INVA.US,D,20060810,000000,19.015,19.232,18.72,19.081,210482,0
+INVA.US,D,20060811,000000,19.096,19.104,18.542,18.998,85437,0
+INVA.US,D,20060814,000000,18.99,19.015,18.63,18.646,388473,0
+INVA.US,D,20060815,000000,18.931,18.931,18.601,18.653,225738,0
+INVA.US,D,20060816,000000,18.767,19.516,18.548,19.246,382443,0
+INVA.US,D,20060817,000000,19.238,19.5,19.193,19.395,243429,0
+INVA.US,D,20060818,000000,19.493,19.606,18.818,19.157,272250,0
+INVA.US,D,20060821,000000,19.125,19.553,18.961,19.05,206280,0
+INVA.US,D,20060822,000000,19.111,19.125,18.736,18.961,260292,0
+INVA.US,D,20060823,000000,18.038,19.036,17.964,18.752,2067390,0
+INVA.US,D,20060824,000000,18.698,19.322,18.698,19.26,962458,0
+INVA.US,D,20060825,000000,19.277,19.906,19.096,19.823,328782,0
+INVA.US,D,20060828,000000,19.882,19.882,19.681,19.847,263847,0
+INVA.US,D,20060829,000000,19.697,20.055,19.697,19.882,451269,0
+INVA.US,D,20060830,000000,19.801,20.012,19.689,19.906,206593,0
+INVA.US,D,20060831,000000,19.906,20.161,19.815,19.906,151752,0
+INVA.US,D,20060901,000000,20.025,20.738,19.928,20.671,354441,0
+INVA.US,D,20060905,000000,20.626,21,20.492,20.888,319905,0
+INVA.US,D,20060906,000000,20.851,20.919,20.498,20.58,259205,0
+INVA.US,D,20060907,000000,20.648,20.663,20.161,20.251,349275,0
+INVA.US,D,20060908,000000,20.258,20.431,20.094,20.182,228661,0
+INVA.US,D,20060911,000000,20.177,20.619,20.177,20.498,206557,0
+INVA.US,D,20060912,000000,20.626,20.694,20.468,20.648,245730,0
+INVA.US,D,20060913,000000,20.596,20.993,20.513,20.813,241082,0
+INVA.US,D,20060914,000000,20.828,21,20.813,20.956,227656,0
+INVA.US,D,20060915,000000,21,21.114,20.686,21.016,298254,0
+INVA.US,D,20060918,000000,21.025,21.175,20.798,21.008,249731,0
+INVA.US,D,20060919,000000,21.008,21.175,20.492,20.798,187334,0
+INVA.US,D,20060920,000000,20.867,20.867,20.572,20.572,60931,0
+INVA.US,D,20060921,000000,20.551,20.551,20.236,20.258,73630,0
+INVA.US,D,20060922,000000,20.289,20.289,20.019,20.222,85009,0
+INVA.US,D,20060925,000000,20.177,20.282,19.831,20.251,161119,0
+INVA.US,D,20060926,000000,20.206,20.611,20.206,20.295,161081,0
+INVA.US,D,20060927,000000,20.198,20.31,20.063,20.169,102738,0
+INVA.US,D,20060928,000000,20.138,20.222,19.89,20.055,197196,0
+INVA.US,D,20060929,000000,20.109,20.357,20.033,20.282,211239,0
+INVA.US,D,20061002,000000,20.357,20.836,20.357,20.745,141174,0
+INVA.US,D,20061003,000000,20.626,20.813,20.266,20.663,143441,0
+INVA.US,D,20061004,000000,20.655,20.745,20.485,20.537,202171,0
+INVA.US,D,20061005,000000,20.551,21.324,20.468,21.301,149357,0
+INVA.US,D,20061006,000000,21.338,21.969,21.338,21.586,316286,0
+INVA.US,D,20061009,000000,21.51,21.638,21.383,21.383,93610,0
+INVA.US,D,20061010,000000,21.345,21.676,21.286,21.459,440920,0
+INVA.US,D,20061011,000000,21.413,22.088,21.286,21.699,442086,0
+INVA.US,D,20061012,000000,21.773,21.857,21.638,21.833,229182,0
+INVA.US,D,20061013,000000,21.892,21.9,21.518,21.624,595736,0
+INVA.US,D,20061016,000000,21.549,22.186,21.459,22.186,187346,0
+INVA.US,D,20061017,000000,22.164,22.313,22.073,22.073,274622,0
+INVA.US,D,20061018,000000,22.08,22.261,22.043,22.08,267927,0
+INVA.US,D,20061019,000000,21.983,22.637,21.983,22.637,242471,0
+INVA.US,D,20061020,000000,22.74,22.823,22.598,22.81,812505,0
+INVA.US,D,20061023,000000,22.83,23.034,22.689,22.906,161189,0
+INVA.US,D,20061024,000000,22.876,22.996,22.726,22.922,231877,0
+INVA.US,D,20061025,000000,22.922,23.026,22.712,22.794,149706,0
+INVA.US,D,20061026,000000,22.779,23.117,22.561,23.117,145300,0
+INVA.US,D,20061027,000000,23.124,24.623,22.996,24.496,660566,0
+INVA.US,D,20061030,000000,24.496,24.496,23.902,24.21,328190,0
+INVA.US,D,20061031,000000,24.001,24.001,23.312,23.596,357084,0
+INVA.US,D,20061101,000000,23.611,23.867,23.348,23.611,556288,0
+INVA.US,D,20061102,000000,23.499,23.52,22.966,23.52,411965,0
+INVA.US,D,20061103,000000,23.528,23.626,22.794,22.906,495657,0
+INVA.US,D,20061106,000000,22.966,23.775,22.869,23.732,220127,0
+INVA.US,D,20061107,000000,23.67,23.926,23.544,23.754,171164,0
+INVA.US,D,20061108,000000,23.754,23.783,23.236,23.754,192459,0
+INVA.US,D,20061109,000000,23.762,23.783,23.101,23.169,175560,0
+INVA.US,D,20061110,000000,23.229,23.229,22.763,22.89,205945,0
+INVA.US,D,20061113,000000,22.876,23.348,22.81,23.049,191155,0
+INVA.US,D,20061114,000000,23.003,23.003,22.471,22.689,272912,0
+INVA.US,D,20061115,000000,22.732,22.748,22.276,22.652,326422,0
+INVA.US,D,20061116,000000,22.576,23.093,22.576,22.838,128075,0
+INVA.US,D,20061117,000000,22.732,22.74,22.223,22.419,187129,0
+INVA.US,D,20061120,000000,22.35,23.28,22.35,23.266,228989,0
+INVA.US,D,20061121,000000,23.251,23.304,22.922,23.266,107646,0
+INVA.US,D,20061122,000000,23.251,23.379,23.169,23.363,92726,0
+INVA.US,D,20061124,000000,23.363,23.439,23.169,23.169,38504,0
+INVA.US,D,20061127,000000,23.199,23.423,23.093,23.295,246417,0
+INVA.US,D,20061128,000000,23.192,23.807,23.064,23.634,412139,0
+INVA.US,D,20061129,000000,23.626,23.662,23.221,23.379,112211,0
+INVA.US,D,20061130,000000,23.453,23.656,23.348,23.469,96480,0
+INVA.US,D,20061201,000000,23.536,23.596,23.132,23.288,104663,0
+INVA.US,D,20061204,000000,23.363,23.536,23.251,23.513,130413,0
+INVA.US,D,20061205,000000,23.52,23.52,23.064,23.109,113136,0
+INVA.US,D,20061206,000000,23.169,23.169,22.787,22.944,102926,0
+INVA.US,D,20061207,000000,22.944,22.98,22.756,22.951,172260,0
+INVA.US,D,20061208,000000,23.064,23.064,22.665,22.802,72922,0
+INVA.US,D,20061211,000000,22.763,22.906,22.637,22.794,89415,0
+INVA.US,D,20061212,000000,22.763,22.763,22.419,22.681,250366,0
+INVA.US,D,20061213,000000,22.673,22.794,22.179,22.434,196594,0
+INVA.US,D,20061214,000000,22.375,22.502,22.112,22.32,179871,0
+INVA.US,D,20061215,000000,22.261,22.523,22.238,22.494,333807,0
+INVA.US,D,20061218,000000,22.569,22.569,22.344,22.448,120964,0
+INVA.US,D,20061219,000000,23.093,23.588,22.658,23.117,318902,0
+INVA.US,D,20061220,000000,23.138,23.619,23.003,23.379,259051,0
+INVA.US,D,20061221,000000,23.453,23.453,22.81,22.966,156951,0
+INVA.US,D,20061222,000000,23.042,23.334,23.026,23.169,164782,0
+INVA.US,D,20061226,000000,23.145,23.177,22.929,23.003,96953,0
+INVA.US,D,20061227,000000,23.071,23.394,23.071,23.152,128744,0
+INVA.US,D,20061228,000000,23.169,23.213,22.897,23.011,83723,0
+INVA.US,D,20061229,000000,23.057,23.192,23.049,23.169,155274,0
+INVA.US,D,20070103,000000,23.124,23.89,23.018,23.52,277895,0
+INVA.US,D,20070104,000000,23.581,24.024,23.423,23.693,359775,0
+INVA.US,D,20070105,000000,23.709,23.882,23.453,23.656,147103,0
+INVA.US,D,20070108,000000,23.662,23.89,23.588,23.768,131807,0
+INVA.US,D,20070109,000000,23.807,24.129,23.693,24.001,201964,0
+INVA.US,D,20070110,000000,23.941,24.017,23.754,23.902,156523,0
+INVA.US,D,20070111,000000,23.89,24.309,23.89,24.046,102140,0
+INVA.US,D,20070112,000000,24.001,25.418,24.001,25.202,358044,0
+INVA.US,D,20070116,000000,25.404,27.098,25.162,26.888,689048,0
+INVA.US,D,20070117,000000,26.559,26.649,26.402,26.641,289185,0
+INVA.US,D,20070118,000000,26.625,26.625,25.785,25.785,183951,0
+INVA.US,D,20070119,000000,25.734,26.214,25.719,26.087,152780,0
+INVA.US,D,20070122,000000,25.913,26.251,25.734,26.019,114370,0
+INVA.US,D,20070123,000000,26.093,26.582,25.967,26.221,188749,0
+INVA.US,D,20070124,000000,26.311,26.461,26.124,26.244,97105,0
+INVA.US,D,20070125,000000,26.221,26.327,25.884,26.019,87239,0
+INVA.US,D,20070126,000000,25.943,26.108,25.337,25.404,223873,0
+INVA.US,D,20070129,000000,25.479,26.034,25.397,25.764,106437,0
+INVA.US,D,20070130,000000,25.825,25.935,25.546,25.742,113165,0
+INVA.US,D,20070131,000000,25.704,25.877,25.554,25.742,229690,0
+INVA.US,D,20070201,000000,25.726,26.604,25.471,26.597,319118,0
+INVA.US,D,20070202,000000,26.521,26.633,26.221,26.251,107420,0
+INVA.US,D,20070205,000000,26.169,26.447,26.169,26.378,223888,0
+INVA.US,D,20070206,000000,26.349,26.926,26.334,26.665,175780,0
+INVA.US,D,20070207,000000,26.739,27.22,26.311,27.18,210132,0
+INVA.US,D,20070208,000000,27.039,27.842,27.039,27.556,213521,0
+INVA.US,D,20070209,000000,26.641,27.518,26.439,26.665,286124,0
+INVA.US,D,20070212,000000,26.693,26.693,26.198,26.244,169421,0
+INVA.US,D,20070213,000000,25.928,26.063,25.495,25.673,241964,0
+INVA.US,D,20070214,000000,25.688,25.688,25.448,25.501,463673,0
+INVA.US,D,20070215,000000,25.501,25.538,24.872,25.059,316752,0
+INVA.US,D,20070216,000000,25.127,25.223,24.826,24.962,440239,0
+INVA.US,D,20070220,000000,24.848,25.013,24.533,24.743,411712,0
+INVA.US,D,20070221,000000,24.75,26.041,24.75,26.027,637519,0
+INVA.US,D,20070222,000000,26.041,26.063,25.239,25.487,456306,0
+INVA.US,D,20070223,000000,25.501,25.621,25.17,25.418,155150,0
+INVA.US,D,20070226,000000,25.562,25.562,24.931,24.969,289642,0
+INVA.US,D,20070227,000000,24.977,25.043,24.122,24.579,495233,0
+INVA.US,D,20070228,000000,24.615,24.804,23.91,24.189,407898,0
+INVA.US,D,20070301,000000,24.09,24.137,23.626,23.89,310469,0
+INVA.US,D,20070302,000000,23.815,23.821,23.124,23.16,423683,0
+INVA.US,D,20070305,000000,23.152,23.491,23.064,23.28,255977,0
+INVA.US,D,20070306,000000,23.379,23.491,23.064,23.243,140282,0
+INVA.US,D,20070307,000000,23.251,23.552,23.011,23.049,99148,0
+INVA.US,D,20070308,000000,23.109,23.169,22.951,22.966,264291,0
+INVA.US,D,20070309,000000,22.951,23.078,22.922,22.944,284905,0
+INVA.US,D,20070312,000000,22.914,23.236,22.914,23.117,198813,0
+INVA.US,D,20070313,000000,23.057,23.101,22.502,22.569,235441,0
+INVA.US,D,20070314,000000,22.508,22.689,22.426,22.502,350418,0
+INVA.US,D,20070315,000000,22.502,22.906,22.426,22.816,275924,0
+INVA.US,D,20070316,000000,22.74,22.838,22.403,22.502,348164,0
+INVA.US,D,20070319,000000,22.652,22.652,22.276,22.313,149428,0
+INVA.US,D,20070320,000000,22.291,22.344,22.171,22.313,302240,0
+INVA.US,D,20070321,000000,22.276,22.426,22.208,22.396,172091,0
+INVA.US,D,20070322,000000,22.494,22.494,22.223,22.328,291963,0
+INVA.US,D,20070323,000000,22.358,22.396,22.171,22.358,454262,0
+INVA.US,D,20070326,000000,22.403,22.403,21.991,22.112,383180,0
+INVA.US,D,20070327,000000,22.066,22.216,21.781,21.991,697646,0
+INVA.US,D,20070328,000000,21.916,21.983,21.879,21.916,228916,0
+INVA.US,D,20070329,000000,21.923,22.088,21.923,21.999,414965,0
+INVA.US,D,20070330,000000,21.961,22.471,21.961,22.127,622749,0
+INVA.US,D,20070402,000000,22.502,22.779,22.216,22.276,1546915,0
+INVA.US,D,20070403,000000,22.502,22.539,21.016,21.556,5854495,0
+INVA.US,D,20070404,000000,21.751,22.2,21.66,22.14,2139771,0
+INVA.US,D,20070405,000000,22.238,22.576,22.2,22.502,776921,0
+INVA.US,D,20070409,000000,22.434,22.929,22.403,22.861,402282,0
+INVA.US,D,20070410,000000,23.177,24.137,23.064,23.91,1398236,0
+INVA.US,D,20070411,000000,23.834,23.971,23.528,23.828,480396,0
+INVA.US,D,20070412,000000,23.859,24.264,23.732,24.264,323826,0
+INVA.US,D,20070413,000000,24.189,24.36,23.843,24.309,277728,0
+INVA.US,D,20070416,000000,24.36,24.572,24.218,24.481,297163,0
+INVA.US,D,20070417,000000,24.406,24.579,24.294,24.323,223190,0
+INVA.US,D,20070418,000000,24.286,24.452,24.21,24.234,312499,0
+INVA.US,D,20070419,000000,24.204,24.323,24.076,24.114,221819,0
+INVA.US,D,20070420,000000,24.226,24.353,24.076,24.279,209607,0
+INVA.US,D,20070423,000000,24.204,25.127,24.204,24.954,719814,0
+INVA.US,D,20070424,000000,25.059,25.127,24.75,24.991,154648,0
+INVA.US,D,20070425,000000,24.998,24.998,24.804,24.939,125789,0
+INVA.US,D,20070426,000000,24.969,25.067,24.773,24.804,299531,0
+INVA.US,D,20070427,000000,24.924,25.659,24.886,25.261,325585,0
+INVA.US,D,20070430,000000,25.095,25.305,24.826,24.848,267147,0
+INVA.US,D,20070501,000000,24.648,24.75,24.001,24.331,632790,0
+INVA.US,D,20070502,000000,24.264,25.119,24.264,24.525,900312,0
+INVA.US,D,20070503,000000,24.525,24.668,24.444,24.533,115735,0
+INVA.US,D,20070504,000000,24.564,24.707,24.452,24.564,84589,0
+INVA.US,D,20070507,000000,24.579,25.052,24.557,25.013,236975,0
+INVA.US,D,20070508,000000,25.013,25.059,24.894,24.969,131064,0
+INVA.US,D,20070509,000000,24.946,25.052,24.789,24.954,451524,0
+INVA.US,D,20070510,000000,24.864,25.021,24.864,25.021,253069,0
+INVA.US,D,20070511,000000,24.991,25.352,23.634,25.352,250186,0
+INVA.US,D,20070514,000000,25.313,25.426,25.253,25.277,361247,0
+INVA.US,D,20070515,000000,25.202,25.381,25.202,25.313,235865,0
+INVA.US,D,20070516,000000,25.202,25.373,25.202,25.253,187455,0
+INVA.US,D,20070517,000000,25.162,25.704,25.162,25.584,223540,0
+INVA.US,D,20070518,000000,25.629,25.793,25.516,25.68,220563,0
+INVA.US,D,20070521,000000,25.726,27.001,25.719,26.574,804826,0
+INVA.US,D,20070522,000000,26.521,27.728,26.521,27.609,577902,0
+INVA.US,D,20070523,000000,27.548,27.736,26.386,26.439,544035,0
+INVA.US,D,20070524,000000,26.409,26.59,25.501,25.778,249646,0
+INVA.US,D,20070525,000000,25.793,26.063,25.652,25.928,93162,0
+INVA.US,D,20070529,000000,25.884,26.431,25.853,26.079,205128,0
+INVA.US,D,20070530,000000,26.079,26.161,25.892,26.034,90448,0
+INVA.US,D,20070531,000000,26.154,26.251,25.629,25.756,775400,0
+INVA.US,D,20070601,000000,25.726,25.756,25.487,25.53,185526,0
+INVA.US,D,20070604,000000,25.516,25.667,25.479,25.667,198145,0
+INVA.US,D,20070605,000000,25.576,25.772,25.441,25.704,575083,0
+INVA.US,D,20070606,000000,25.704,26.266,25.598,26.236,562582,0
+INVA.US,D,20070607,000000,26.221,26.341,25.538,25.614,497810,0
+INVA.US,D,20070608,000000,25.471,25.568,25.21,25.509,609019,0
+INVA.US,D,20070611,000000,25.53,25.592,25.305,25.411,135127,0
+INVA.US,D,20070612,000000,25.457,25.457,25.111,25.202,239474,0
+INVA.US,D,20070613,000000,25.216,25.479,25.095,25.471,183080,0
+INVA.US,D,20070614,000000,25.187,25.313,25.067,25.194,209061,0
+INVA.US,D,20070615,000000,25.246,25.464,24.826,24.901,346300,0
+INVA.US,D,20070618,000000,24.901,24.908,24.338,24.452,293478,0
+INVA.US,D,20070619,000000,24.496,24.496,24.046,24.053,492165,0
+INVA.US,D,20070620,000000,24.039,24.248,23.394,23.506,432825,0
+INVA.US,D,20070621,000000,23.415,23.867,23.408,23.513,646836,0
+INVA.US,D,20070622,000000,23.477,23.971,23.371,23.926,467390,0
+INVA.US,D,20070625,000000,23.926,23.926,23.439,23.491,438811,0
+INVA.US,D,20070626,000000,23.902,24.675,23.902,24.346,772561,0
+INVA.US,D,20070627,000000,24.331,25.021,24.069,24.84,408642,0
+INVA.US,D,20070628,000000,24.856,25.381,24.75,25.194,473446,0
+INVA.US,D,20070629,000000,25.223,25.426,23.875,24.001,693185,0
+INVA.US,D,20070702,000000,22.576,24.758,22.502,24.586,1631233,0
+INVA.US,D,20070703,000000,24.668,25.103,24.392,24.848,268702,0
+INVA.US,D,20070705,000000,24.758,25.028,24.346,24.593,476771,0
+INVA.US,D,20070706,000000,24.346,24.519,24.158,24.331,433978,0
+INVA.US,D,20070709,000000,24.279,24.444,23.815,23.933,442508,0
+INVA.US,D,20070710,000000,24.151,24.151,23.461,23.544,448811,0
+INVA.US,D,20070711,000000,23.619,24.586,23.295,24.564,526675,0
+INVA.US,D,20070712,000000,24.572,24.864,24.353,24.631,622635,0
+INVA.US,D,20070713,000000,24.533,24.826,24.166,24.662,360790,0
+INVA.US,D,20070716,000000,24.662,24.894,24.496,24.579,323791,0
+INVA.US,D,20070717,000000,24.668,24.804,24.36,24.541,273659,0
+INVA.US,D,20070718,000000,24.525,24.564,23.754,24.001,286128,0
+INVA.US,D,20070719,000000,24.009,24.421,23.993,24.151,480286,0
+INVA.US,D,20070720,000000,24.032,24.309,23.363,23.453,339799,0
+INVA.US,D,20070723,000000,23.439,23.544,22.929,23.251,377656,0
+INVA.US,D,20070724,000000,23.236,23.566,22.914,22.936,442787,0
+INVA.US,D,20070725,000000,23.101,23.101,22.502,22.906,310045,0
+INVA.US,D,20070726,000000,22.673,22.922,21.714,22.014,509482,0
+INVA.US,D,20070727,000000,21.751,21.849,19.246,20.777,1842934,0
+INVA.US,D,20070730,000000,20.745,21.226,20.349,20.828,1917307,0
+INVA.US,D,20070731,000000,20.596,21.039,19.914,20.079,710949,0
+INVA.US,D,20070801,000000,20.004,20.146,19.125,19.576,1008639,0
+INVA.US,D,20070802,000000,19.5,20.537,19.366,20.401,1098227,0
+INVA.US,D,20070803,000000,20.086,21.653,20.086,21.338,1314067,0
+INVA.US,D,20070806,000000,21.309,21.489,20.588,20.828,1729028,0
+INVA.US,D,20070807,000000,20.745,21.294,20.611,21.218,848309,0
+INVA.US,D,20070808,000000,21.234,22.396,21.167,21.781,1106199,0
+INVA.US,D,20070809,000000,21.376,23.169,21.183,22.2,1418341,0
+INVA.US,D,20070810,000000,22.119,22.35,20.784,21.211,596985,0
+INVA.US,D,20070813,000000,21.234,21.489,20.326,20.769,665566,0
+INVA.US,D,20070814,000000,20.769,21.076,20.513,20.702,392329,0
+INVA.US,D,20070815,000000,20.663,21.142,20.386,20.896,473841,0
+INVA.US,D,20070816,000000,20.738,21.556,20.738,21.398,530480,0
+INVA.US,D,20070817,000000,21.57,22.32,21.383,22.179,373478,0
+INVA.US,D,20070820,000000,21.653,22.32,21.624,21.841,517086,0
+INVA.US,D,20070821,000000,21.811,22.313,21.811,22.014,714324,0
+INVA.US,D,20070822,000000,22.097,22.2,21.865,22.119,532124,0
+INVA.US,D,20070823,000000,22.08,22.629,22.043,22.629,353288,0
+INVA.US,D,20070824,000000,22.629,22.838,22.313,22.81,673880,0
+INVA.US,D,20070827,000000,22.763,23.057,22.508,22.576,384081,0
+INVA.US,D,20070828,000000,22.555,23.251,22.555,22.823,477268,0
+INVA.US,D,20070829,000000,22.838,23.057,22.261,22.576,552835,0
+INVA.US,D,20070830,000000,22.502,23.67,22.382,23.236,900188,0
+INVA.US,D,20070831,000000,23.117,23.693,22.846,23.558,253859,0
+INVA.US,D,20070904,000000,23.274,24.122,23.274,24.039,329796,0
+INVA.US,D,20070905,000000,23.821,24.001,23.513,23.926,476739,0
+INVA.US,D,20070906,000000,24.001,24.21,23.746,23.815,407179,0
+INVA.US,D,20070907,000000,21.099,21.825,20.626,21.286,2811422,0
+INVA.US,D,20070910,000000,21.218,21.789,21.016,21.586,992226,0
+INVA.US,D,20070911,000000,21.556,21.961,21.376,21.758,878149,0
+INVA.US,D,20070912,000000,21.653,21.751,21.278,21.376,300588,0
+INVA.US,D,20070913,000000,20.867,21.15,20.709,21,617316,0
+INVA.US,D,20070914,000000,20.844,20.904,20.476,20.492,590944,0
+INVA.US,D,20070917,000000,20.521,20.634,20.229,20.58,490275,0
+INVA.US,D,20070918,000000,20.572,21.099,20.19,21.047,384163,0
+INVA.US,D,20070919,000000,20.956,21.068,20.079,20.138,626339,0
+INVA.US,D,20070920,000000,20.019,20.303,19.381,19.882,581360,0
+INVA.US,D,20070921,000000,19.89,19.89,19.479,19.697,567902,0
+INVA.US,D,20070924,000000,19.62,20.025,19.426,19.89,405887,0
+INVA.US,D,20070925,000000,19.711,19.726,19.058,19.073,471617,0
+INVA.US,D,20070926,000000,19.089,19.328,18.466,18.519,969497,0
+INVA.US,D,20070927,000000,18.511,18.767,17.865,18.331,1124393,0
+INVA.US,D,20070928,000000,18.384,19.584,18.292,19.568,668689,0
+INVA.US,D,20071001,000000,19.643,19.882,19.125,19.882,532735,0
+INVA.US,D,20071002,000000,19.875,20.229,19.831,20.206,437736,0
+INVA.US,D,20071003,000000,20.19,20.326,19.958,20.31,524076,0
+INVA.US,D,20071004,000000,20.295,20.715,19.531,19.815,831403,0
+INVA.US,D,20071005,000000,19.898,20.004,19.553,19.831,534726,0
+INVA.US,D,20071008,000000,19.651,21.249,19.635,20.993,656270,0
+INVA.US,D,20071009,000000,20.986,21.249,20.169,20.485,434354,0
+INVA.US,D,20071010,000000,20.468,20.949,20.154,20.551,677017,0
+INVA.US,D,20071011,000000,20.745,20.844,19.855,20.025,696784,0
+INVA.US,D,20071012,000000,20.101,20.648,19.89,20.19,733160,0
+INVA.US,D,20071015,000000,20.258,20.634,19.56,19.584,310771,0
+INVA.US,D,20071016,000000,19.576,20.146,19.576,19.815,355262,0
+INVA.US,D,20071017,000000,19.951,20.116,18.99,19.373,689342,0
+INVA.US,D,20071018,000000,19.314,19.635,19.036,19.5,706126,0
+INVA.US,D,20071019,000000,19.5,19.508,18.849,19.096,1174634,0
+INVA.US,D,20071022,000000,18.428,19.981,18.428,18.601,1401228,0
+INVA.US,D,20071023,000000,18.562,18.788,18.002,18.099,643490,0
+INVA.US,D,20071024,000000,18.002,18.188,17.461,17.589,900586,0
+INVA.US,D,20071025,000000,17.55,17.663,17.122,17.296,1454591,0
+INVA.US,D,20071026,000000,19.044,19.044,17.55,17.978,1049876,0
+INVA.US,D,20071029,000000,18.212,18.256,17.829,18.204,1477999,0
+INVA.US,D,20071030,000000,18.022,18.368,17.926,18.204,416548,0
+INVA.US,D,20071031,000000,18.368,18.938,18.339,18.767,708485,0
+INVA.US,D,20071101,000000,18.676,18.705,18.159,18.18,664863,0
+INVA.US,D,20071102,000000,18.256,18.586,17.934,18.578,357671,0
+INVA.US,D,20071105,000000,18.272,18.414,18.07,18.391,492898,0
+INVA.US,D,20071106,000000,18.458,18.562,18.105,18.414,562943,0
+INVA.US,D,20071107,000000,18.339,18.878,17.918,18.503,736429,0
+INVA.US,D,20071108,000000,18.63,18.795,18.248,18.495,1011045,0
+INVA.US,D,20071109,000000,18.406,18.781,17.956,17.956,332468,0
+INVA.US,D,20071112,000000,18.016,18.308,17.858,18.038,366097,0
+INVA.US,D,20071113,000000,18.151,18.668,17.994,18.63,333514,0
+INVA.US,D,20071114,000000,18.752,18.909,18.428,18.909,686309,0
+INVA.US,D,20071115,000000,18.578,19.238,18.173,18.414,478748,0
+INVA.US,D,20071116,000000,18.384,18.601,18.016,18.368,1443214,0
+INVA.US,D,20071119,000000,18.188,18.308,17.694,17.858,702550,0
+INVA.US,D,20071120,000000,17.896,17.904,17.107,17.214,434142,0
+INVA.US,D,20071121,000000,17.131,17.348,16.913,16.988,231918,0
+INVA.US,D,20071123,000000,17.1,17.274,16.972,17.147,69267,0
+INVA.US,D,20071126,000000,17.115,17.235,16.584,16.899,420602,0
+INVA.US,D,20071127,000000,16.959,16.972,16.614,16.702,508178,0
+INVA.US,D,20071128,000000,16.763,17.094,16.568,16.959,516939,0
+INVA.US,D,20071129,000000,16.935,17.589,16.839,17.566,244409,0
+INVA.US,D,20071130,000000,17.656,18.113,17.446,18.07,406891,0
+INVA.US,D,20071203,000000,18.038,18.368,18.038,18.233,219427,0
+INVA.US,D,20071204,000000,18.188,18.331,17.858,18.248,317404,0
+INVA.US,D,20071205,000000,18.353,18.376,18.008,18.188,235215,0
+INVA.US,D,20071206,000000,18.391,19.568,18.24,18.744,1959411,0
+INVA.US,D,20071207,000000,18.774,18.826,17.956,18.18,601990,0
+INVA.US,D,20071210,000000,18.159,18.347,17.837,18.084,325173,0
+INVA.US,D,20071211,000000,18.105,18.398,17.514,17.694,277024,0
+INVA.US,D,20071212,000000,17.986,17.994,17.49,17.716,215575,0
+INVA.US,D,20071213,000000,17.633,17.813,16.928,17.274,289445,0
+INVA.US,D,20071214,000000,17.086,17.438,16.778,16.951,285567,0
+INVA.US,D,20071217,000000,16.839,17.004,16.149,16.322,474045,0
+INVA.US,D,20071218,000000,16.41,16.568,16.119,16.501,405591,0
+INVA.US,D,20071219,000000,16.493,16.538,16.163,16.313,358343,0
+INVA.US,D,20071220,000000,16.545,16.576,16.027,16.35,149013,0
+INVA.US,D,20071221,000000,16.41,16.644,15.84,16.066,778708,0
+INVA.US,D,20071224,000000,16.238,16.478,15.908,16.298,285288,0
+INVA.US,D,20071226,000000,16.246,16.688,16.224,16.275,358330,0
+INVA.US,D,20071227,000000,16.275,16.478,15.976,15.976,158376,0
+INVA.US,D,20071228,000000,15.713,15.713,13.883,14.498,3725869,0
+INVA.US,D,20071231,000000,14.476,14.753,14.43,14.626,1056090,0
+INVA.US,D,20080102,000000,14.575,14.987,14.348,14.589,1247459,0
+INVA.US,D,20080103,000000,14.626,15.451,14.626,15.232,1625101,0
+INVA.US,D,20080104,000000,15.097,15.72,15.022,15.398,1227493,0
+INVA.US,D,20080107,000000,15.744,15.901,15.533,15.781,498186,0
+INVA.US,D,20080108,000000,16.043,16.486,15.564,15.585,783788,0
+INVA.US,D,20080109,000000,15.503,15.615,15.188,15.375,259641,0
+INVA.US,D,20080110,000000,15.337,16.171,15.337,16.073,512559,0
+INVA.US,D,20080111,000000,15.976,16.876,15.862,16.636,456575,0
+INVA.US,D,20080114,000000,16.868,16.868,16.538,16.658,268143,0
+INVA.US,D,20080115,000000,16.33,16.576,16.052,16.261,293367,0
+INVA.US,D,20080116,000000,15.062,15.143,14.34,14.925,5596343,0
+INVA.US,D,20080117,000000,14.889,16.246,14.889,15.992,3245119,0
+INVA.US,D,20080118,000000,16.103,16.23,15.331,15.391,950032,0
+INVA.US,D,20080122,000000,14.677,15.684,14.581,15.232,669966,0
+INVA.US,D,20080123,000000,15.151,15.151,14.43,14.806,796027,0
+INVA.US,D,20080124,000000,14.542,15.062,14.535,14.596,427168,0
+INVA.US,D,20080125,000000,14.491,14.791,13.801,14.025,877690,0
+INVA.US,D,20080128,000000,14.025,14.806,13.794,14.806,540203,0
+INVA.US,D,20080129,000000,15.001,15.001,14.393,14.851,523502,0
+INVA.US,D,20080130,000000,14.843,14.882,14.483,14.528,318158,0
+INVA.US,D,20080131,000000,14.378,14.994,14.332,14.799,1305103,0
+INVA.US,D,20080201,000000,14.716,14.987,14.272,14.896,435452,0
+INVA.US,D,20080204,000000,14.994,15.564,14.716,15.062,717681,0
+INVA.US,D,20080205,000000,15.009,15.009,13.92,13.98,650955,0
+INVA.US,D,20080206,000000,14.093,14.386,13.838,14.025,1075420,0
+INVA.US,D,20080207,000000,14.025,14.085,13.455,13.621,678801,0
+INVA.US,D,20080208,000000,13.636,13.636,13.005,13.327,883821,0
+INVA.US,D,20080211,000000,13.374,14.003,13.02,13.201,754710,0
+INVA.US,D,20080212,000000,13.127,13.83,12.938,13.801,927939,0
+INVA.US,D,20080213,000000,13.809,13.809,13.231,13.575,1230408,0
+INVA.US,D,20080214,000000,13.629,13.786,13.058,13.119,310753,0
+INVA.US,D,20080215,000000,12.864,13.17,11.356,12.742,1693537,0
+INVA.US,D,20080219,000000,12.773,13.689,12.714,13.531,1306784,0
+INVA.US,D,20080220,000000,13.335,13.83,13.327,13.501,2288895,0
+INVA.US,D,20080221,000000,13.59,13.695,13.064,13.178,1154560,0
+INVA.US,D,20080222,000000,13.148,13.471,12.736,12.765,1113947,0
+INVA.US,D,20080225,000000,12.991,14.176,12.024,13.501,2599735,0
+INVA.US,D,20080226,000000,13.426,13.501,13.127,13.246,511511,0
+INVA.US,D,20080227,000000,13.155,13.276,12.894,12.915,415917,0
+INVA.US,D,20080228,000000,12.878,13.072,12.548,12.592,452198,0
+INVA.US,D,20080229,000000,12.413,12.645,12.075,12.338,809765,0
+INVA.US,D,20080303,000000,12.302,12.48,11.956,12.166,664977,0
+INVA.US,D,20080304,000000,11.266,11.266,8.1078,9.1881,8391333,0
+INVA.US,D,20080305,000000,9.1727,9.4194,8.6253,9.2702,3203944,0
+INVA.US,D,20080306,000000,9.3613,9.4125,8.3479,8.6553,1803165,0
+INVA.US,D,20080307,000000,8.4979,8.723,8.2054,8.363,1870733,0
+INVA.US,D,20080310,000000,8.3554,8.3554,7.3804,7.5003,2767514,0
+INVA.US,D,20080311,000000,7.9354,8.6928,7.5829,7.9954,1554062,0
+INVA.US,D,20080312,000000,8.1604,8.1604,7.8303,7.8904,1214657,0
+INVA.US,D,20080313,000000,7.8228,7.9354,7.3728,7.9054,1316161,0
+INVA.US,D,20080314,000000,7.9654,8.2579,7.5003,7.7928,1221695,0
+INVA.US,D,20080317,000000,7.6654,7.6654,7.2978,7.3879,839758,0
+INVA.US,D,20080318,000000,7.5229,7.7029,7.3129,7.5678,694343,0
+INVA.US,D,20080319,000000,7.5079,7.7029,7.3053,7.5079,873469,0
+INVA.US,D,20080320,000000,7.5903,7.6353,7.0279,7.0504,2404575,0
+INVA.US,D,20080324,000000,7.1253,7.9428,7.0504,7.8753,1223280,0
+INVA.US,D,20080325,000000,7.8155,7.8904,7.6204,7.7329,835979,0
+INVA.US,D,20080326,000000,7.7254,7.8079,7.5753,7.7254,1098746,0
+INVA.US,D,20080327,000000,7.7254,7.8378,7.6427,7.7329,552009,0
+INVA.US,D,20080328,000000,7.7704,7.9504,7.6728,7.7553,1170440,0
+INVA.US,D,20080331,000000,7.7254,8.0404,7.6878,7.8979,1104839,0
+INVA.US,D,20080401,000000,7.8979,8.4529,7.8979,8.3705,947648,0
+INVA.US,D,20080402,000000,8.3554,8.7829,8.2504,8.6705,969126,0
+INVA.US,D,20080403,000000,8.5728,8.7004,8.1679,8.4153,923912,0
+INVA.US,D,20080404,000000,8.4829,8.9408,8.4305,8.9408,861907,0
+INVA.US,D,20080407,000000,8.9334,9.1276,8.6179,8.738,884545,0
+INVA.US,D,20080408,000000,8.8054,9.2925,8.8054,9.241,365990,0
+INVA.US,D,20080409,000000,9.2177,9.3225,9.0758,9.241,520560,0
+INVA.US,D,20080410,000000,9.1804,9.908,9.0447,9.774,546694,0
+INVA.US,D,20080411,000000,9.601,9.782,9.21,9.2624,386699,0
+INVA.US,D,20080414,000000,9.2255,9.727,9.165,9.3613,710205,0
+INVA.US,D,20080415,000000,9.3381,9.721,9.3381,9.4725,441444,0
+INVA.US,D,20080416,000000,9.547,10.089,9.4883,10.05,424904,0
+INVA.US,D,20080417,000000,9.967,10.606,9.967,10.553,620128,0
+INVA.US,D,20080418,000000,10.65,10.763,10.292,10.292,1033903,0
+INVA.US,D,20080421,000000,10.379,10.456,10.201,10.305,225569,0
+INVA.US,D,20080422,000000,10.657,10.657,9.2556,9.75,942478,0
+INVA.US,D,20080423,000000,9.833,10.042,9.795,9.855,694613,0
+INVA.US,D,20080424,000000,9.766,10.104,9.766,9.939,700208,0
+INVA.US,D,20080425,000000,9.939,10.022,9.593,9.766,684515,0
+INVA.US,D,20080428,000000,9.75,9.886,9.608,9.743,529399,0
+INVA.US,D,20080429,000000,9.766,9.788,9.555,9.555,291891,0
+INVA.US,D,20080430,000000,9.547,9.661,9.0522,9.3672,685551,0
+INVA.US,D,20080501,000000,9.3303,9.946,9.143,9.653,530044,0
+INVA.US,D,20080502,000000,9.75,9.75,9.1881,9.2255,403222,0
+INVA.US,D,20080505,000000,9.1957,9.2624,8.925,9.165,600300,0
+INVA.US,D,20080506,000000,9.1132,9.4804,9.0081,9.3303,362702,0
+INVA.US,D,20080507,000000,9.3459,9.383,9.143,9.1507,289617,0
+INVA.US,D,20080508,000000,9.1574,9.3672,9.0909,9.2702,283539,0
+INVA.US,D,20080509,000000,9.1507,9.4125,8.8654,9.2332,267423,0
+INVA.US,D,20080512,000000,9.241,9.383,9.0758,9.2624,425259,0
+INVA.US,D,20080513,000000,9.2847,9.503,9.21,9.4883,459155,0
+INVA.US,D,20080514,000000,9.519,9.713,9.443,9.4657,344352,0
+INVA.US,D,20080515,000000,9.503,10.164,9.4194,10.005,611673,0
+INVA.US,D,20080516,000000,10.036,10.292,9.833,10.073,477518,0
+INVA.US,D,20080519,000000,9.99,10.073,9.682,9.721,625268,0
+INVA.US,D,20080520,000000,9.698,10.081,9.616,9.946,481065,0
+INVA.US,D,20080521,000000,9.931,10.05,9.782,10.005,427408,0
+INVA.US,D,20080522,000000,10.117,10.854,10.081,10.672,855012,0
+INVA.US,D,20080523,000000,10.672,10.747,10.117,10.328,464917,0
+INVA.US,D,20080527,000000,10.493,10.493,10.042,10.185,376665,0
+INVA.US,D,20080528,000000,10.215,10.336,9.788,9.886,270161,0
+INVA.US,D,20080529,000000,10.124,10.412,9.871,10.372,306265,0
+INVA.US,D,20080530,000000,10.433,10.433,9.923,10.149,495907,0
+INVA.US,D,20080602,000000,10.132,10.132,9.57,9.727,579341,0
+INVA.US,D,20080603,000000,9.75,9.81,9.1957,9.616,1275999,0
+INVA.US,D,20080604,000000,9.585,9.81,9.3908,9.75,509073,0
+INVA.US,D,20080605,000000,9.727,10.124,9.705,9.863,662739,0
+INVA.US,D,20080606,000000,9.774,9.774,9.3613,9.4194,342819,0
+INVA.US,D,20080609,000000,9.4351,9.511,9.0909,9.2925,419718,0
+INVA.US,D,20080610,000000,9.1881,9.1881,8.9101,9.0758,299616,0
+INVA.US,D,20080611,000000,9.0683,9.2488,8.9554,9.2488,1091828,0
+INVA.US,D,20080612,000000,9.308,9.4725,9.241,9.4056,588222,0
+INVA.US,D,20080613,000000,9.3987,9.601,9.3303,9.601,665749,0
+INVA.US,D,20080616,000000,9.534,10.141,9.4509,10.124,484853,0
+INVA.US,D,20080617,000000,10.141,10.747,10.141,10.613,775525,0
+INVA.US,D,20080618,000000,10.582,10.621,10.32,10.433,417922,0
+INVA.US,D,20080619,000000,10.456,10.553,10.253,10.433,322720,0
+INVA.US,D,20080620,000000,10.412,10.412,9.959,10.117,289103,0
+INVA.US,D,20080623,000000,10.215,10.215,9.676,9.676,563375,0
+INVA.US,D,20080624,000000,9.661,9.75,9.4351,9.638,329460,0
+INVA.US,D,20080625,000000,9.721,9.766,9.3751,9.4883,409664,0
+INVA.US,D,20080626,000000,9.383,9.526,8.9177,8.9931,331021,0
+INVA.US,D,20080627,000000,8.9408,9.0522,8.7304,8.8952,8551896,0
+INVA.US,D,20080630,000000,8.9101,9.0306,8.6329,8.9027,508948,0
+INVA.US,D,20080701,000000,8.7678,9.1957,8.5504,9.1199,1075731,0
+INVA.US,D,20080702,000000,9.0985,9.782,9.0985,9.539,798204,0
+INVA.US,D,20080703,000000,9.555,9.638,9.2177,9.3613,246357,0
+INVA.US,D,20080707,000000,9.4351,9.795,9.2847,9.3613,602385,0
+INVA.US,D,20080708,000000,9.3987,9.676,9.165,9.601,515197,0
+INVA.US,D,20080709,000000,9.585,9.825,9.3303,9.3987,534898,0
+INVA.US,D,20080710,000000,9.3987,9.782,9.2702,9.577,359477,0
+INVA.US,D,20080711,000000,9.4725,9.9,9.4125,9.855,446705,0
+INVA.US,D,20080714,000000,9.975,10.201,9.81,10.124,576724,0
+INVA.US,D,20080715,000000,10.05,10.305,9.959,10.117,740447,0
+INVA.US,D,20080716,000000,10.141,10.763,10.141,10.582,655698,0
+INVA.US,D,20080717,000000,10.688,10.988,10.157,10.209,586344,0
+INVA.US,D,20080718,000000,10.223,11.85,10.193,10.861,686168,0
+INVA.US,D,20080721,000000,10.876,11.356,10.629,10.733,467728,0
+INVA.US,D,20080722,000000,10.688,12.233,10.606,12.159,867085,0
+INVA.US,D,20080723,000000,12.113,12.421,11.76,12.188,748670,0
+INVA.US,D,20080724,000000,12.383,12.383,11.663,11.977,577436,0
+INVA.US,D,20080725,000000,12.075,12.225,11.633,11.812,1020991,0
+INVA.US,D,20080728,000000,11.812,12.369,11.679,11.949,477916,0
+INVA.US,D,20080729,000000,11.956,12,11.552,11.663,545060,0
+INVA.US,D,20080730,000000,11.76,12.15,11.619,12.083,693441,0
+INVA.US,D,20080731,000000,11.933,12.375,11.768,11.985,721406,0
+INVA.US,D,20080801,000000,11.866,12.675,11.843,12.571,732793,0
+INVA.US,D,20080804,000000,12.503,12.683,11.896,12.15,816799,0
+INVA.US,D,20080805,000000,12.225,12.263,11.941,12.091,821827,0
+INVA.US,D,20080806,000000,12.046,12.397,11.949,12.383,486011,0
+INVA.US,D,20080807,000000,12.277,12.503,11.228,11.385,853201,0
+INVA.US,D,20080808,000000,11.393,12.397,11.393,12.375,769410,0
+INVA.US,D,20080811,000000,12.354,12.749,12.15,12.616,765369,0
+INVA.US,D,20080812,000000,12.608,12.683,12.309,12.405,451463,0
+INVA.US,D,20080813,000000,12.451,12.645,12.113,12.451,612680,0
+INVA.US,D,20080814,000000,12.322,12.571,12.263,12.375,499952,0
+INVA.US,D,20080815,000000,12.54,12.571,11.64,11.776,655100,0
+INVA.US,D,20080818,000000,11.776,11.97,11.31,11.461,305995,0
+INVA.US,D,20080819,000000,11.378,11.409,10.681,10.965,608922,0
+INVA.US,D,20080820,000000,11.026,11.16,10.419,10.463,893662,0
+INVA.US,D,20080821,000000,10.425,10.613,10.231,10.425,807922,0
+INVA.US,D,20080822,000000,10.463,10.846,10.419,10.739,319115,0
+INVA.US,D,20080825,000000,10.733,10.89,10.419,10.456,340755,0
+INVA.US,D,20080826,000000,10.433,10.921,10.433,10.598,307108,0
+INVA.US,D,20080827,000000,10.561,10.621,10.141,10.267,383935,0
+INVA.US,D,20080828,000000,10.276,10.576,10.237,10.493,301016,0
+INVA.US,D,20080829,000000,10.493,10.5,10.104,10.223,317413,0
+INVA.US,D,20080902,000000,10.419,10.5,10.073,10.201,496002,0
+INVA.US,D,20080903,000000,10.215,10.412,9.931,10.267,440451,0
+INVA.US,D,20080904,000000,10.193,10.245,9.84,9.946,281473,0
+INVA.US,D,20080905,000000,9.953,10.237,9.855,10.036,431110,0
+INVA.US,D,20080908,000000,10.124,10.366,9.9,10.124,364038,0
+INVA.US,D,20080909,000000,10.109,10.387,10.022,10.117,652704,0
+INVA.US,D,20080910,000000,10.267,10.372,10.042,10.237,479735,0
+INVA.US,D,20080911,000000,10.17,10.463,10.065,10.441,460100,0
+INVA.US,D,20080912,000000,10.379,10.621,10.117,10.546,287542,0
+INVA.US,D,20080915,000000,10.412,10.763,10.178,10.185,300806,0
+INVA.US,D,20080916,000000,10.149,10.973,10.149,10.965,599026,0
+INVA.US,D,20080917,000000,10.876,10.876,9.645,9.682,762289,0
+INVA.US,D,20080918,000000,9.878,9.975,9.1199,9.782,1327772,0
+INVA.US,D,20080919,000000,10.366,10.771,9.863,9.975,1260513,0
+INVA.US,D,20080922,000000,9.946,10.336,9.713,9.734,314122,0
+INVA.US,D,20080923,000000,9.743,10.358,9.705,9.959,440033,0
+INVA.US,D,20080924,000000,9.959,10.261,9.848,9.855,388107,0
+INVA.US,D,20080925,000000,9.916,10.193,9.878,10.081,344050,0
+INVA.US,D,20080926,000000,9.959,10.157,9.721,9.931,646185,0
+INVA.US,D,20080929,000000,9.698,10.343,9.2556,9.705,377820,0
+INVA.US,D,20080930,000000,9.782,9.998,8.4903,9.3459,761803,0
+INVA.US,D,20081001,000000,9.2779,9.4509,9.1059,9.3002,249171,0
+INVA.US,D,20081002,000000,9.241,9.3751,8.5504,8.5878,255471,0
+INVA.US,D,20081003,000000,8.6629,8.9027,8.4078,8.5878,373895,0
+INVA.US,D,20081006,000000,8.4529,8.4903,6.7878,7.6129,870118,0
+INVA.US,D,20081007,000000,7.7104,7.8529,6.9153,6.9378,460105,0
+INVA.US,D,20081008,000000,6.8778,7.3879,6.5479,6.9603,635365,0
+INVA.US,D,20081009,000000,7.0504,7.4478,6.2551,6.2551,668217,0
+INVA.US,D,20081010,000000,6.1577,6.5928,5.7153,6.5778,777131,0
+INVA.US,D,20081013,000000,6.7277,8.1303,6.6677,8.1078,511057,0
+INVA.US,D,20081014,000000,8.228,9.0683,7.7104,8.3928,1012164,0
+INVA.US,D,20081015,000000,8.2579,8.5728,7.5154,7.5305,464431,0
+INVA.US,D,20081016,000000,7.5979,8.2653,7.0203,7.6654,710247,0
+INVA.US,D,20081017,000000,7.4478,8.1153,7.1253,7.9203,682515,0
+INVA.US,D,20081020,000000,8.0554,8.7304,7.5979,8.7155,298521,0
+INVA.US,D,20081021,000000,8.5954,8.7155,8.0328,8.0855,335907,0
+INVA.US,D,20081022,000000,7.9879,8.3104,7.2604,7.8303,288215,0
+INVA.US,D,20081023,000000,7.8829,8.1679,7.0802,7.6579,419193,0
+INVA.US,D,20081024,000000,6.8628,7.1178,6.0977,6.1652,750151,0
+INVA.US,D,20081027,000000,6.1127,6.1354,5.0328,5.1377,755840,0
+INVA.US,D,20081028,000000,5.1602,5.4152,4.3277,5.0626,1003454,0
+INVA.US,D,20081029,000000,4.8077,5.3177,4.7102,4.9428,1608073,0
+INVA.US,D,20081030,000000,5.1003,5.1678,4.8302,5.0253,672474,0
+INVA.US,D,20081031,000000,4.9877,5.0927,4.8902,5.0852,876595,0
+INVA.US,D,20081103,000000,5.0626,5.1528,4.9428,5.0253,410138,0
+INVA.US,D,20081104,000000,5.0253,5.1453,4.8526,5.0328,331099,0
+INVA.US,D,20081105,000000,4.9802,5.1602,4.8753,4.8978,1111617,0
+INVA.US,D,20081106,000000,4.8753,5.0402,4.8377,4.9277,569656,0
+INVA.US,D,20081107,000000,4.9726,5.1602,4.8452,5.0253,735545,0
+INVA.US,D,20081110,000000,5.1303,5.1828,4.8828,4.9503,1416459,0
+INVA.US,D,20081111,000000,4.9353,5.0626,4.6877,4.8828,512521,0
+INVA.US,D,20081112,000000,4.8152,4.9877,4.3576,4.3952,332999,0
+INVA.US,D,20081113,000000,4.3576,4.9202,4.0052,4.8902,1183731,0
+INVA.US,D,20081114,000000,4.8077,5.0626,4.6126,4.6201,342078,0
+INVA.US,D,20081117,000000,4.6052,5.7602,4.5752,4.9353,917249,0
+INVA.US,D,20081118,000000,4.9577,5.3628,4.8152,5.0476,735632,0
+INVA.US,D,20081119,000000,6.3753,9.0005,4.8602,5.1377,1673043,0
+INVA.US,D,20081120,000000,4.7776,5.2502,4.5527,4.5977,1144290,0
+INVA.US,D,20081121,000000,4.5977,4.6052,3.2401,4.3277,1299423,0
+INVA.US,D,20081124,000000,4.3878,4.4627,4.1026,4.3277,739736,0
+INVA.US,D,20081125,000000,4.3802,4.7776,4.3277,4.6428,532614,0
+INVA.US,D,20081126,000000,4.5377,4.9128,4.5077,4.9052,664898,0
+INVA.US,D,20081128,000000,4.8377,5.0703,4.8377,5.0102,88249,0
+INVA.US,D,20081201,000000,4.8902,5.0551,4.5677,4.6126,555921,0
+INVA.US,D,20081202,000000,4.6727,5.3028,4.6727,5.2426,2147124,0
+INVA.US,D,20081203,000000,5.1303,5.8128,5.0703,5.7977,922709,0
+INVA.US,D,20081204,000000,5.7527,6.0226,5.6927,5.9702,616525,0
+INVA.US,D,20081205,000000,5.8728,6.6303,5.6778,6.6228,663321,0
+INVA.US,D,20081208,000000,6.7579,6.9227,6.5253,6.7504,536767,0
+INVA.US,D,20081209,000000,6.6378,7.3354,6.4279,6.5778,449808,0
+INVA.US,D,20081210,000000,6.6527,7.2078,6.6527,7.2002,330968,0
+INVA.US,D,20081211,000000,7.1029,8.0779,7.1029,7.5454,658834,0
+INVA.US,D,20081212,000000,7.4478,8.0404,7.1627,7.9803,655375,0
+INVA.US,D,20081215,000000,7.9879,8.4979,7.5903,7.9428,572678,0
+INVA.US,D,20081216,000000,8.0855,8.7155,7.9954,8.4754,870277,0
+INVA.US,D,20081217,000000,8.3853,8.9027,8.1754,8.7304,629686,0
+INVA.US,D,20081218,000000,8.8579,9.0005,8.4003,8.6253,394333,0
+INVA.US,D,20081219,000000,8.9554,9.165,8.4003,8.4529,941709,0
+INVA.US,D,20081222,000000,9.21,9.21,8.4679,8.7453,1042543,0
+INVA.US,D,20081223,000000,8.7905,8.9628,8.5804,8.7829,721848,0
+INVA.US,D,20081224,000000,8.7905,8.9628,8.5728,8.8654,185373,0
+INVA.US,D,20081226,000000,8.9408,9.1574,8.5655,8.8279,188305,0
+INVA.US,D,20081229,000000,8.8353,8.8505,8.3254,8.5279,382230,0
+INVA.US,D,20081230,000000,8.1604,9.2556,8.1604,9.1957,454782,0
+INVA.US,D,20081231,000000,9.1957,9.383,8.9704,9.2925,431990,0
+INVA.US,D,20090102,000000,9.308,10.704,9.3002,10.598,515922,0
+INVA.US,D,20090105,000000,10.621,10.65,9.81,10.276,507160,0
+INVA.US,D,20090106,000000,10.366,10.5,10.057,10.276,434597,0
+INVA.US,D,20090107,000000,10.185,10.493,9.4194,9.534,524904,0
+INVA.US,D,20090108,000000,9.795,10.261,9.3908,10.231,510306,0
+INVA.US,D,20090109,000000,9.84,10.313,9.4056,9.4194,416464,0
+INVA.US,D,20090112,000000,9.4351,9.795,9.2332,9.75,503864,0
+INVA.US,D,20090113,000000,9.698,9.802,9.3672,9.743,328010,0
+INVA.US,D,20090114,000000,9.555,9.774,9.241,9.2925,316390,0
+INVA.US,D,20090115,000000,9.2847,9.758,8.6705,9.705,351243,0
+INVA.US,D,20090116,000000,9.833,9.863,9.1957,9.308,462751,0
+INVA.US,D,20090120,000000,9.21,9.3751,8.1604,8.2054,748502,0
+INVA.US,D,20090121,000000,8.2879,8.8877,8.1453,8.7829,888199,0
+INVA.US,D,20090122,000000,8.8877,9.0156,8.5655,8.7678,332141,0
+INVA.US,D,20090123,000000,8.5354,8.9704,8.2729,8.8129,386699,0
+INVA.US,D,20090126,000000,8.7979,9.547,8.7979,9.4351,861564,0
+INVA.US,D,20090127,000000,9.4194,10.17,9.4194,9.998,709959,0
+INVA.US,D,20090128,000000,10.185,10.704,9.923,10.704,546912,0
+INVA.US,D,20090129,000000,10.882,10.882,9.886,10.065,885773,0
+INVA.US,D,20090130,000000,10.215,10.32,9.788,9.886,288845,0
+INVA.US,D,20090202,000000,9.788,10.704,9.743,10.65,510644,0
+INVA.US,D,20090203,000000,10.635,11.086,10.313,10.973,442469,0
+INVA.US,D,20090204,000000,11.131,11.671,10.839,11.587,1197670,0
+INVA.US,D,20090205,000000,11.91,12.638,11.626,12.435,1094762,0
+INVA.US,D,20090206,000000,12.451,12.781,12.211,12.51,411529,0
+INVA.US,D,20090209,000000,12.586,12.698,12.309,12.488,386759,0
+INVA.US,D,20090210,000000,12.375,12.518,11.476,11.498,406942,0
+INVA.US,D,20090211,000000,11.587,12.225,11.437,11.552,632902,0
+INVA.US,D,20090212,000000,11.784,12.294,11.288,12,734149,0
+INVA.US,D,20090213,000000,12.067,12.894,12.032,12.488,1175304,0
+INVA.US,D,20090217,000000,12.135,13.119,12.135,12.824,878421,0
+INVA.US,D,20090218,000000,12.824,12.824,11.97,12.015,700764,0
+INVA.US,D,20090219,000000,12.196,12.51,11.347,11.385,466103,0
+INVA.US,D,20090220,000000,11.302,11.476,10.815,11.153,446188,0
+INVA.US,D,20090223,000000,11.333,11.626,10.5,10.553,590292,0
+INVA.US,D,20090224,000000,10.733,11.317,10.463,11.243,558894,0
+INVA.US,D,20090225,000000,11.191,11.191,10.629,10.665,561673,0
+INVA.US,D,20090226,000000,10.726,10.861,9.825,9.848,590331,0
+INVA.US,D,20090227,000000,9.758,10.65,9.75,10.456,1039423,0
+INVA.US,D,20090302,000000,10.328,11.409,10.231,10.733,1441173,0
+INVA.US,D,20090303,000000,10.704,10.921,10.305,10.478,1079721,0
+INVA.US,D,20090304,000000,10.629,10.815,10.132,10.305,433848,0
+INVA.US,D,20090305,000000,10.117,10.209,9.0758,9.1199,669907,0
+INVA.US,D,20090306,000000,9.526,9.526,8.9334,9.1132,499830,0
+INVA.US,D,20090309,000000,8.9931,9.3225,8.8654,9.0683,352122,0
+INVA.US,D,20090310,000000,9.241,9.69,9.0447,9.623,348831,0
+INVA.US,D,20090311,000000,9.645,10.096,9.308,9.3303,406029,0
+INVA.US,D,20090312,000000,9.2847,10.336,9.1059,10.231,440219,0
+INVA.US,D,20090313,000000,10.253,10.635,10.185,10.538,362072,0
+INVA.US,D,20090316,000000,10.582,10.582,10.036,10.124,327305,0
+INVA.US,D,20090317,000000,10.149,10.523,10.014,10.523,285035,0
+INVA.US,D,20090318,000000,10.089,10.806,10.089,10.5,325608,0
+INVA.US,D,20090319,000000,10.657,11.498,10.478,11.483,402530,0
+INVA.US,D,20090320,000000,11.536,12.496,10.988,10.988,1449146,0
+INVA.US,D,20090323,000000,11.347,12.817,11.109,12.706,1681296,0
+INVA.US,D,20090324,000000,12.563,12.938,12.346,12.397,615198,0
+INVA.US,D,20090325,000000,12.48,12.915,12.159,12.907,487864,0
+INVA.US,D,20090326,000000,13.087,13.876,12.722,13.86,937313,0
+INVA.US,D,20090327,000000,13.419,13.92,13.17,13.276,709788,0
+INVA.US,D,20090330,000000,12.899,12.907,11.76,12.33,510337,0
+INVA.US,D,20090331,000000,12.458,13.111,12.135,12.749,355962,0
+INVA.US,D,20090401,000000,12.608,12.976,12.247,12.773,443513,0
+INVA.US,D,20090402,000000,12.899,13.501,12.616,13.201,653888,0
+INVA.US,D,20090403,000000,13.133,13.261,12.166,12.969,448479,0
+INVA.US,D,20090406,000000,12.803,13.064,11.76,12.247,515768,0
+INVA.US,D,20090407,000000,12.142,12.722,11.949,12.075,423485,0
+INVA.US,D,20090408,000000,12.166,12.451,11.866,12.083,323914,0
+INVA.US,D,20090409,000000,12.354,12.683,12.174,12.429,426663,0
+INVA.US,D,20090413,000000,12.315,12.556,11.656,11.812,439905,0
+INVA.US,D,20090414,000000,11.753,11.805,11.069,11.212,377108,0
+INVA.US,D,20090415,000000,11.01,11.205,10.433,10.719,822628,0
+INVA.US,D,20090416,000000,10.839,11.062,10.643,10.876,904958,0
+INVA.US,D,20090417,000000,10.913,11.137,10.576,10.823,398249,0
+INVA.US,D,20090420,000000,10.561,11.175,10.478,11.123,502217,0
+INVA.US,D,20090421,000000,11.049,11.401,10.846,11.317,391394,0
+INVA.US,D,20090422,000000,11.115,11.325,10.613,10.935,422497,0
+INVA.US,D,20090423,000000,10.981,11.198,9.931,10.868,742662,0
+INVA.US,D,20090424,000000,10.935,11.423,10.793,11.236,342206,0
+INVA.US,D,20090427,000000,10.839,11.077,10.178,10.846,849220,0
+INVA.US,D,20090428,000000,10.681,10.882,10.387,10.613,562575,0
+INVA.US,D,20090429,000000,10.733,11.22,10.582,10.905,583910,0
+INVA.US,D,20090430,000000,11.018,11.251,10.672,10.747,593525,0
+INVA.US,D,20090501,000000,10.755,10.861,10.515,10.779,463161,0
+INVA.US,D,20090504,000000,10.839,10.951,10.561,10.905,470428,0
+INVA.US,D,20090505,000000,10.854,11.077,10.621,10.876,480976,0
+INVA.US,D,20090506,000000,10.996,11.062,10.395,10.771,460446,0
+INVA.US,D,20090507,000000,10.876,11.123,10.53,10.787,491992,0
+INVA.US,D,20090508,000000,10.913,11.018,10.561,10.846,450644,0
+INVA.US,D,20090511,000000,10.665,10.935,10.561,10.868,381828,0
+INVA.US,D,20090512,000000,10.897,10.965,10.132,10.284,376960,0
+INVA.US,D,20090513,000000,10.096,10.215,9.511,9.705,574168,0
+INVA.US,D,20090514,000000,9.782,10.328,9.638,10.073,694378,0
+INVA.US,D,20090515,000000,10.057,10.237,9.743,10.065,621900,0
+INVA.US,D,20090518,000000,10.005,10.65,9.916,10.569,340979,0
+INVA.US,D,20090519,000000,10.456,10.65,10.267,10.561,355737,0
+INVA.US,D,20090520,000000,10.613,10.799,10.403,10.546,685882,0
+INVA.US,D,20090521,000000,10.379,10.621,10.109,10.546,829151,0
+INVA.US,D,20090522,000000,10.576,10.582,10.029,10.036,618755,0
+INVA.US,D,20090526,000000,9.975,10.696,9.931,10.606,544795,0
+INVA.US,D,20090527,000000,10.448,10.996,10.358,10.831,583908,0
+INVA.US,D,20090528,000000,10.815,11.026,10.412,10.598,316287,0
+INVA.US,D,20090529,000000,10.665,11.198,10.395,11.102,793340,0
+INVA.US,D,20090601,000000,10.981,10.988,10.351,10.351,1105646,0
+INVA.US,D,20090602,000000,10.412,11.034,10.412,10.839,1078432,0
+INVA.US,D,20090603,000000,10.787,11.153,10.787,11.002,445392,0
+INVA.US,D,20090604,000000,11.034,11.198,10.815,10.861,343986,0
+INVA.US,D,20090605,000000,10.951,10.951,10.193,10.351,300764,0
+INVA.US,D,20090608,000000,10.351,10.681,10.328,10.387,451504,0
+INVA.US,D,20090609,000000,10.471,10.561,10.298,10.471,230614,0
+INVA.US,D,20090610,000000,10.523,10.523,9.825,10.022,590591,0
+INVA.US,D,20090611,000000,10.081,10.53,9.908,10.223,599116,0
+INVA.US,D,20090612,000000,10.17,10.576,10.096,10.478,263138,0
+INVA.US,D,20090615,000000,10.261,10.425,10.05,10.231,365381,0
+INVA.US,D,20090616,000000,10.351,10.538,10.042,10.245,305861,0
+INVA.US,D,20090617,000000,10.231,10.672,10.104,10.485,350108,0
+INVA.US,D,20090618,000000,10.441,10.629,10.245,10.493,407204,0
+INVA.US,D,20090619,000000,10.665,10.719,10.336,10.433,506982,0
+INVA.US,D,20090622,000000,10.358,10.485,9.871,9.916,278893,0
+INVA.US,D,20090623,000000,10.005,10.178,9.892,10.117,288864,0
+INVA.US,D,20090624,000000,10.17,10.493,10.029,10.276,204380,0
+INVA.US,D,20090625,000000,10.231,10.538,10.178,10.5,225070,0
+INVA.US,D,20090626,000000,10.412,10.876,10.141,10.839,1504600,0
+INVA.US,D,20090629,000000,10.815,10.839,10.336,10.629,208946,0
+INVA.US,D,20090630,000000,10.65,11.049,10.635,10.981,563828,0
+INVA.US,D,20090701,000000,11.026,11.476,10.868,11.393,443228,0
+INVA.US,D,20090702,000000,11.16,11.476,11.062,11.102,292851,0
+INVA.US,D,20090706,000000,11.094,11.28,10.478,10.582,317562,0
+INVA.US,D,20090707,000000,10.5,10.598,10.124,10.141,356760,0
+INVA.US,D,20090708,000000,10.193,10.387,10.005,10.104,264184,0
+INVA.US,D,20090709,000000,10.201,10.298,10.022,10.185,343655,0
+INVA.US,D,20090710,000000,10.157,10.245,10.005,10.141,228749,0
+INVA.US,D,20090713,000000,10.149,10.149,9.616,10.014,238331,0
+INVA.US,D,20090714,000000,9.9,10.081,9.863,9.982,117931,0
+INVA.US,D,20090715,000000,10.124,10.412,9.923,10.313,252729,0
+INVA.US,D,20090716,000000,10.292,10.343,10.05,10.104,259562,0
+INVA.US,D,20090717,000000,10.17,10.343,9.959,10.005,332484,0
+INVA.US,D,20090720,000000,10.05,10.178,9.923,10.164,239204,0
+INVA.US,D,20090721,000000,10.245,10.253,9.855,10.081,156793,0
+INVA.US,D,20090722,000000,9.998,10.366,9.758,9.848,519730,0
+INVA.US,D,20090723,000000,9.878,10.672,9.555,10.582,866524,0
+INVA.US,D,20090724,000000,10.576,12.443,10.201,12.369,724091,0
+INVA.US,D,20090727,000000,12.315,12.383,11.461,11.619,686887,0
+INVA.US,D,20090728,000000,11.505,11.977,11.356,11.671,487175,0
+INVA.US,D,20090729,000000,11.544,11.611,10.755,11.429,265253,0
+INVA.US,D,20090730,000000,11.552,11.626,11.191,11.401,315703,0
+INVA.US,D,20090731,000000,11.325,11.595,11.273,11.325,309240,0
+INVA.US,D,20090803,000000,11.385,11.552,10.921,11.049,504768,0
+INVA.US,D,20090804,000000,11.002,11.423,10.965,11.251,422050,0
+INVA.US,D,20090805,000000,11.31,11.437,11.026,11.183,431874,0
+INVA.US,D,20090806,000000,11.198,11.243,10.793,10.854,289722,0
+INVA.US,D,20090807,000000,11.049,11.251,10.793,11.034,286346,0
+INVA.US,D,20090810,000000,10.935,11.153,10.763,10.89,284148,0
+INVA.US,D,20090811,000000,10.799,10.927,10.493,10.508,205091,0
+INVA.US,D,20090812,000000,10.553,11.049,10.515,10.89,216928,0
+INVA.US,D,20090813,000000,10.89,10.973,10.576,10.89,314669,0
+INVA.US,D,20090814,000000,10.905,11.01,10.5,10.996,308404,0
+INVA.US,D,20090817,000000,10.787,11.002,10.606,10.965,192393,0
+INVA.US,D,20090818,000000,10.696,11.37,10.696,11.266,231876,0
+INVA.US,D,20090819,000000,11.168,11.881,11.026,11.76,306903,0
+INVA.US,D,20090820,000000,11.744,11.993,11.498,11.738,164491,0
+INVA.US,D,20090821,000000,11.91,12,11.663,11.723,425922,0
+INVA.US,D,20090824,000000,11.7,11.716,11.228,11.416,234082,0
+INVA.US,D,20090825,000000,11.469,11.812,11.356,11.753,506400,0
+INVA.US,D,20090826,000000,11.686,12.135,11.633,12.135,199630,0
+INVA.US,D,20090827,000000,11.843,12.046,11.573,11.977,249687,0
+INVA.US,D,20090828,000000,12.039,12.188,11.744,11.805,164591,0
+INVA.US,D,20090831,000000,11.738,11.881,11.453,11.648,259257,0
+INVA.US,D,20090901,000000,11.648,12.12,11.37,11.603,238742,0
+INVA.US,D,20090902,000000,11.611,11.692,11.453,11.544,107623,0
+INVA.US,D,20090903,000000,11.476,11.889,11.453,11.881,200889,0
+INVA.US,D,20090904,000000,11.768,12.054,11.483,11.866,161102,0
+INVA.US,D,20090908,000000,11.993,12.181,11.663,11.881,167107,0
+INVA.US,D,20090909,000000,11.91,12.592,11.784,12.563,437057,0
+INVA.US,D,20090910,000000,12.571,13.794,12.563,13.786,1054293,0
+INVA.US,D,20090911,000000,13.762,13.868,13.141,13.651,982998,0
+INVA.US,D,20090914,000000,13.689,13.689,12.841,13.463,860395,0
+INVA.US,D,20090915,000000,13.396,13.568,12.945,13.298,509660,0
+INVA.US,D,20090916,000000,13.403,13.426,13.044,13.374,640707,0
+INVA.US,D,20090917,000000,13.314,13.575,13.111,13.193,453023,0
+INVA.US,D,20090918,000000,13.148,13.343,12.294,12.6,1794920,0
+INVA.US,D,20090921,000000,12.525,12.894,12.322,12.789,270426,0
+INVA.US,D,20090922,000000,12.915,12.915,12.247,12.263,260123,0
+INVA.US,D,20090923,000000,12.315,12.586,12.113,12.15,929304,0
+INVA.US,D,20090924,000000,12.113,12.12,11.498,11.595,695317,0
+INVA.US,D,20090925,000000,11.552,11.656,11.259,11.288,358536,0
+INVA.US,D,20090928,000000,11.378,11.753,11.16,11.347,713758,0
+INVA.US,D,20090929,000000,11.393,11.595,10.876,11.062,244468,0
+INVA.US,D,20090930,000000,11.102,11.198,10.831,10.981,362709,0
+INVA.US,D,20091001,000000,10.959,10.959,10.5,10.508,456320,0
+INVA.US,D,20091002,000000,10.425,10.747,10.336,10.672,446542,0
+INVA.US,D,20091005,000000,10.688,11.137,10.606,10.965,783054,0
+INVA.US,D,20091006,000000,10.996,11.183,10.846,11.175,799559,0
+INVA.US,D,20091007,000000,11.049,11.137,10.905,10.927,797329,0
+INVA.US,D,20091008,000000,11.041,11.266,11.018,11.109,410902,0
+INVA.US,D,20091009,000000,11.137,11.378,11.054,11.356,238093,0
+INVA.US,D,20091012,000000,11.31,11.416,11.22,11.228,153357,0
+INVA.US,D,20091013,000000,11.251,11.409,11.183,11.37,234700,0
+INVA.US,D,20091014,000000,11.437,11.573,11.37,11.521,221666,0
+INVA.US,D,20091015,000000,11.409,11.437,11.16,11.183,413321,0
+INVA.US,D,20091016,000000,11.16,11.288,10.681,11.01,279608,0
+INVA.US,D,20091019,000000,11.077,11.429,10.897,11.37,272875,0
+INVA.US,D,20091020,000000,11.333,11.505,11.115,11.228,608688,0
+INVA.US,D,20091021,000000,11.168,11.528,11.168,11.212,613981,0
+INVA.US,D,20091022,000000,11.296,11.429,11.198,11.325,530911,0
+INVA.US,D,20091023,000000,11.325,11.528,11.212,11.259,718451,0
+INVA.US,D,20091026,000000,11.266,11.409,11.026,11.077,723184,0
+INVA.US,D,20091027,000000,11.077,11.28,10.861,11.062,467546,0
+INVA.US,D,20091028,000000,10.876,11.094,10.582,10.629,583489,0
+INVA.US,D,20091029,000000,10.793,10.973,10.657,10.806,264704,0
+INVA.US,D,20091030,000000,10.704,10.747,10.276,10.478,623367,0
+INVA.US,D,20091102,000000,10.508,10.629,10.141,10.379,387365,0
+INVA.US,D,20091103,000000,10.276,10.546,10.185,10.538,496576,0
+INVA.US,D,20091104,000000,10.621,10.65,10.298,10.32,332129,0
+INVA.US,D,20091105,000000,10.433,11.01,10.395,10.996,320990,0
+INVA.US,D,20091106,000000,10.861,11.212,10.726,11.109,190740,0
+INVA.US,D,20091109,000000,11.175,11.251,11.002,11.062,196674,0
+INVA.US,D,20091110,000000,11.041,11.416,10.876,11.317,283922,0
+INVA.US,D,20091111,000000,11.401,11.708,11.273,11.552,266738,0
+INVA.US,D,20091112,000000,11.498,11.58,11.115,11.145,300980,0
+INVA.US,D,20091113,000000,11.183,11.183,10.733,10.876,221960,0
+INVA.US,D,20091116,000000,10.861,11.544,10.861,11.476,348698,0
+INVA.US,D,20091117,000000,11.347,11.505,11.137,11.205,251164,0
+INVA.US,D,20091118,000000,11.243,11.347,10.793,11.062,184165,0
+INVA.US,D,20091119,000000,10.951,11.049,10.561,10.629,346319,0
+INVA.US,D,20091120,000000,10.493,10.763,10.178,10.53,289553,0
+INVA.US,D,20091123,000000,10.688,10.793,10.05,10.245,366696,0
+INVA.US,D,20091124,000000,10.223,10.478,9.959,10.05,415312,0
+INVA.US,D,20091125,000000,10.124,10.157,9.825,9.848,316393,0
+INVA.US,D,20091127,000000,9.63,10.065,9.563,9.848,310287,0
+INVA.US,D,20091130,000000,9.593,9.886,9.3751,9.871,582618,0
+INVA.US,D,20091201,000000,9.975,10.305,9.774,10.298,772875,0
+INVA.US,D,20091202,000000,10.276,10.771,10.042,10.657,556438,0
+INVA.US,D,20091203,000000,10.719,10.876,10.419,10.441,199552,0
+INVA.US,D,20091204,000000,10.672,10.861,10.433,10.59,331077,0
+INVA.US,D,20091207,000000,10.621,10.876,10.598,10.787,206420,0
+INVA.US,D,20091208,000000,10.755,10.755,9.908,9.923,536721,0
+INVA.US,D,20091209,000000,9.959,10.073,9.75,9.855,187875,0
+INVA.US,D,20091210,000000,9.892,10.149,9.825,9.939,234439,0
+INVA.US,D,20091211,000000,10.014,10.05,9.75,9.817,269370,0
+INVA.US,D,20091214,000000,9.863,9.939,9.734,9.825,309238,0
+INVA.US,D,20091215,000000,9.833,9.939,9.721,9.848,557462,0
+INVA.US,D,20091216,000000,9.863,9.939,9.682,9.802,427843,0
+INVA.US,D,20091217,000000,9.721,9.863,9.4273,9.75,550464,0
+INVA.US,D,20091218,000000,9.705,10.089,9.623,9.959,3319192,0
+INVA.US,D,20091221,000000,10.005,10.201,10.005,10.117,361744,0
+INVA.US,D,20091222,000000,10.164,10.231,10.022,10.104,266893,0
+INVA.US,D,20091223,000000,10.17,10.313,10.081,10.245,247775,0
+INVA.US,D,20091224,000000,10.298,10.298,9.682,9.939,123196,0
+INVA.US,D,20091228,000000,9.939,10.104,9.727,9.758,210553,0
+INVA.US,D,20091229,000000,9.758,9.833,9.645,9.802,137844,0
+INVA.US,D,20091230,000000,9.75,10.057,9.743,9.959,269798,0
+INVA.US,D,20091231,000000,9.923,10.005,9.758,9.802,134945,0
+INVA.US,D,20100104,000000,9.946,10.109,9.9,10.005,183517,0
+INVA.US,D,20100105,000000,9.959,10.17,9.878,10.036,231298,0
+INVA.US,D,20100106,000000,9.998,10.201,9.878,10.036,280321,0
+INVA.US,D,20100107,000000,10.057,10.149,9.84,10.104,313175,0
+INVA.US,D,20100108,000000,10.042,10.081,9.863,10.05,194158,0
+INVA.US,D,20100111,000000,10.117,10.124,9.9,10.117,150661,0
+INVA.US,D,20100112,000000,10.081,10.104,9.9,10.073,204159,0
+INVA.US,D,20100113,000000,10.132,10.231,9.982,10.185,152548,0
+INVA.US,D,20100114,000000,10.124,10.343,10.065,10.328,204435,0
+INVA.US,D,20100115,000000,10.403,10.463,10.096,10.157,308395,0
+INVA.US,D,20100119,000000,10.124,10.412,10.096,10.387,511647,0
+INVA.US,D,20100120,000000,10.284,10.456,10.089,10.141,249026,0
+INVA.US,D,20100121,000000,10.185,10.276,10.014,10.022,546908,0
+INVA.US,D,20100122,000000,10.042,10.313,10.042,10.117,507407,0
+INVA.US,D,20100125,000000,10.178,10.231,9.84,10.057,1095355,0
+INVA.US,D,20100126,000000,9.998,10.343,9.975,10.096,378932,0
+INVA.US,D,20100127,000000,10.022,10.419,9.939,10.387,501421,0
+INVA.US,D,20100128,000000,10.372,10.372,10.124,10.124,383710,0
+INVA.US,D,20100129,000000,9.0005,9.2255,8.2129,8.228,2258091,0
+INVA.US,D,20100201,000000,8.2504,8.2954,7.9428,8.1378,797645,0
+INVA.US,D,20100202,000000,8.1679,8.2204,7.9354,8.0554,783750,0
+INVA.US,D,20100203,000000,8.0028,8.4229,7.9127,7.973,596774,0
+INVA.US,D,20100204,000000,7.9428,8.0028,7.4478,7.4478,433237,0
+INVA.US,D,20100205,000000,7.4853,7.5003,7.2454,7.4478,456638,0
+INVA.US,D,20100208,000000,7.4629,7.5229,7.2379,7.3879,445540,0
+INVA.US,D,20100209,000000,7.4929,7.7329,7.2678,7.6579,548421,0
+INVA.US,D,20100210,000000,7.6054,7.6353,7.4178,7.5903,276557,0
+INVA.US,D,20100211,000000,7.5903,7.5903,7.3129,7.5379,490367,0
+INVA.US,D,20100212,000000,7.2152,7.5454,7.2152,7.2753,480566,0
+INVA.US,D,20100216,000000,7.3953,7.4929,7.2529,7.4853,511102,0
+INVA.US,D,20100217,000000,7.5305,7.8303,7.4703,7.8079,474543,0
+INVA.US,D,20100218,000000,7.8228,7.9354,7.6427,7.6654,553345,0
+INVA.US,D,20100219,000000,7.6503,7.7179,7.5678,7.6654,358099,0
+INVA.US,D,20100222,000000,7.6654,7.7928,7.5154,7.6278,312799,0
+INVA.US,D,20100223,000000,7.6054,7.7629,7.5829,7.6878,496885,0
+INVA.US,D,20100224,000000,7.6878,7.8979,7.5979,7.8904,391212,0
+INVA.US,D,20100225,000000,7.7553,8.1078,7.7179,8.1003,464727,0
+INVA.US,D,20100226,000000,8.0855,8.2579,7.9054,8.1679,392240,0
+INVA.US,D,20100301,000000,8.1904,8.6329,8.1904,8.6179,647047,0
+INVA.US,D,20100302,000000,8.6179,8.9408,8.6179,8.7905,471548,0
+INVA.US,D,20100303,000000,8.8505,9.1199,8.8505,8.9855,411701,0
+INVA.US,D,20100304,000000,8.9779,9.2488,8.9779,9.165,394590,0
+INVA.US,D,20100305,000000,9.165,9.4952,9.165,9.4056,358614,0
+INVA.US,D,20100308,000000,9.4509,9.601,9.3613,9.4194,253898,0
+INVA.US,D,20100309,000000,9.3908,9.682,9.0909,9.547,312444,0
+INVA.US,D,20100310,000000,9.526,9.743,9.4125,9.539,277341,0
+INVA.US,D,20100311,000000,9.526,9.563,9.241,9.503,242562,0
+INVA.US,D,20100312,000000,9.511,9.601,9.2925,9.4725,225829,0
+INVA.US,D,20100315,000000,9.4578,9.555,9.3381,9.519,165844,0
+INVA.US,D,20100316,000000,9.526,9.547,9.3148,9.4273,166031,0
+INVA.US,D,20100317,000000,9.4194,9.526,9.3613,9.3672,188493,0
+INVA.US,D,20100318,000000,8.9177,9.3534,8.7304,8.9931,696124,0
+INVA.US,D,20100319,000000,8.8129,9.3613,8.8129,9.2033,4126581,0
+INVA.US,D,20100322,000000,9.1199,9.601,9.0447,9.4952,608663,0
+INVA.US,D,20100323,000000,9.526,9.758,9.4351,9.539,649627,0
+INVA.US,D,20100324,000000,9.57,9.825,9.511,9.526,417431,0
+INVA.US,D,20100325,000000,9.616,9.825,9.519,9.555,363923,0
+INVA.US,D,20100326,000000,9.616,9.817,9.547,9.727,524613,0
+INVA.US,D,20100329,000000,9.871,9.953,9.676,9.946,607497,0
+INVA.US,D,20100330,000000,10.022,10.32,9.982,10.231,971874,0
+INVA.US,D,20100331,000000,10.149,10.448,9.923,9.99,4007924,0
+INVA.US,D,20100401,000000,10.065,10.223,9.975,10.096,455777,0
+INVA.US,D,20100405,000000,10.124,10.643,10.005,10.643,851958,0
+INVA.US,D,20100406,000000,10.665,10.747,10.358,10.379,914247,0
+INVA.US,D,20100407,000000,10.32,10.493,10.231,10.313,481287,0
+INVA.US,D,20100408,000000,10.336,10.763,10.336,10.704,604141,0
+INVA.US,D,20100409,000000,10.696,10.696,10.387,10.546,535998,0
+INVA.US,D,20100412,000000,10.493,10.719,10.403,10.657,329045,0
+INVA.US,D,20100413,000000,10.672,10.959,10.635,10.913,494034,0
+INVA.US,D,20100414,000000,10.951,11.626,10.927,11.552,1033514,0
+INVA.US,D,20100415,000000,11.552,11.744,11.498,11.692,445131,0
+INVA.US,D,20100416,000000,11.7,12,11.611,11.76,1915224,0
+INVA.US,D,20100419,000000,11.648,12.218,11.648,12.196,739400,0
+INVA.US,D,20100420,000000,12.233,12.645,12.196,12.645,628448,0
+INVA.US,D,20100421,000000,12.645,12.706,12.059,12.127,881953,0
+INVA.US,D,20100422,000000,12.083,12.135,11.686,11.866,751253,0
+INVA.US,D,20100423,000000,11.941,11.977,11.708,11.964,435229,0
+INVA.US,D,20100426,000000,11.918,11.977,11.671,11.671,222065,0
+INVA.US,D,20100427,000000,11.648,11.812,11.168,11.168,555177,0
+INVA.US,D,20100428,000000,11.236,11.768,11.198,11.679,401837,0
+INVA.US,D,20100429,000000,11.776,12.631,11.738,12.586,832336,0
+INVA.US,D,20100430,000000,12.54,12.923,12.466,12.579,948340,0
+INVA.US,D,20100503,000000,12.661,12.871,12.592,12.864,842629,0
+INVA.US,D,20100504,000000,12.631,12.706,12.181,12.39,545387,0
+INVA.US,D,20100505,000000,12.255,12.277,11.889,11.926,544994,0
+INVA.US,D,20100506,000000,11.85,11.926,10.425,11.251,680679,0
+INVA.US,D,20100507,000000,11.236,11.429,10.471,10.799,1133950,0
+INVA.US,D,20100510,000000,11.102,11.333,10.905,11.062,933837,0
+INVA.US,D,20100511,000000,10.921,11.364,10.793,11.198,573590,0
+INVA.US,D,20100512,000000,11.198,11.437,11.109,11.364,539336,0
+INVA.US,D,20100513,000000,11.302,11.521,11.131,11.198,328934,0
+INVA.US,D,20100514,000000,11.102,11.102,10.538,10.868,424205,0
+INVA.US,D,20100517,000000,10.868,10.973,10.471,10.726,313255,0
+INVA.US,D,20100518,000000,10.861,11.026,10.688,10.868,511168,0
+INVA.US,D,20100519,000000,10.815,10.981,10.657,10.672,539596,0
+INVA.US,D,20100520,000000,10.403,10.403,9.661,9.766,834395,0
+INVA.US,D,20100521,000000,9.563,9.967,9.4509,9.855,990457,0
+INVA.US,D,20100524,000000,9.81,9.833,9.4725,9.555,394493,0
+INVA.US,D,20100525,000000,9.3303,9.4804,9.0985,9.4194,773368,0
+INVA.US,D,20100526,000000,9.4657,9.871,9.3672,9.3908,768164,0
+INVA.US,D,20100527,000000,9.616,9.855,9.4883,9.743,600864,0
+INVA.US,D,20100528,000000,9.682,9.855,9.2488,9.534,1876432,0
+INVA.US,D,20100601,000000,9.608,10.305,9.608,9.9,1077588,0
+INVA.US,D,20100602,000000,9.959,10.569,9.908,10.569,1466900,0
+INVA.US,D,20100603,000000,10.538,11.205,10.523,11.109,1223120,0
+INVA.US,D,20100604,000000,10.839,11.077,10.471,10.882,1136939,0
+INVA.US,D,20100607,000000,10.897,11.137,10.861,10.861,784894,0
+INVA.US,D,20100608,000000,10.876,10.996,10.806,10.951,1171534,0
+INVA.US,D,20100609,000000,11.086,11.341,10.965,11.049,797844,0
+INVA.US,D,20100610,000000,11.296,11.437,10.606,11.437,668018,0
+INVA.US,D,20100611,000000,11.273,11.656,11.175,11.513,718539,0
+INVA.US,D,20100614,000000,11.587,12.015,11.49,11.64,515007,0
+INVA.US,D,20100615,000000,11.7,11.7,11.528,11.565,507971,0
+INVA.US,D,20100616,000000,11.469,11.573,11.409,11.469,354461,0
+INVA.US,D,20100617,000000,11.544,11.587,11.393,11.58,879588,0
+INVA.US,D,20100618,000000,11.663,11.902,11.205,11.28,3927202,0
+INVA.US,D,20100621,000000,11.437,11.528,11.228,11.251,774375,0
+INVA.US,D,20100622,000000,11.325,11.416,10.779,10.787,531692,0
+INVA.US,D,20100623,000000,10.799,10.823,10.17,10.245,1100402,0
+INVA.US,D,20100624,000000,10.149,10.372,9.825,10.057,613650,0
+INVA.US,D,20100625,000000,10.117,10.425,9.946,10.261,753140,0
+INVA.US,D,20100628,000000,10.276,10.387,9.99,9.99,588623,0
+INVA.US,D,20100629,000000,9.81,9.892,9.511,9.593,412128,0
+INVA.US,D,20100630,000000,9.563,9.727,9.4125,9.4273,344422,0
+INVA.US,D,20100701,000000,9.4509,9.4509,9.0081,9.2556,346611,0
+INVA.US,D,20100702,000000,9.3534,9.563,9.1881,9.2847,217345,0
+INVA.US,D,20100706,000000,9.4351,9.4351,8.8353,8.8728,375583,0
+INVA.US,D,20100707,000000,8.9334,9.63,8.8054,9.563,1521261,0
+INVA.US,D,20100708,000000,9.645,9.795,9.3987,9.601,459931,0
+INVA.US,D,20100709,000000,9.608,9.871,9.601,9.855,207344,0
+INVA.US,D,20100712,000000,9.795,10.089,9.743,9.795,602306,0
+INVA.US,D,20100713,000000,9.959,10.276,9.855,10.164,387279,0
+INVA.US,D,20100714,000000,10.096,10.164,9.916,9.982,455545,0
+INVA.US,D,20100715,000000,9.998,10.014,9.682,9.795,481168,0
+INVA.US,D,20100716,000000,9.698,9.871,9.503,9.547,442936,0
+INVA.US,D,20100719,000000,9.555,9.734,9.4125,9.653,178255,0
+INVA.US,D,20100720,000000,9.4952,9.817,9.4273,9.795,303042,0
+INVA.US,D,20100721,000000,9.892,10.089,9.616,9.661,306621,0
+INVA.US,D,20100722,000000,9.848,10.237,9.69,10.141,488008,0
+INVA.US,D,20100723,000000,10.065,11.198,9.998,11.16,872024,0
+INVA.US,D,20100726,000000,11.175,11.91,11.102,11.648,588800,0
+INVA.US,D,20100727,000000,11.679,11.7,11.145,11.341,386767,0
+INVA.US,D,20100728,000000,11.333,11.356,10.965,10.981,255216,0
+INVA.US,D,20100729,000000,11.109,11.137,10.793,11.01,170091,0
+INVA.US,D,20100730,000000,10.787,11.28,10.733,11.109,268921,0
+INVA.US,D,20100802,000000,11.266,11.437,11.026,11.198,355099,0
+INVA.US,D,20100803,000000,11.137,11.573,11.109,11.461,283624,0
+INVA.US,D,20100804,000000,11.49,12.742,11.49,12.698,1211368,0
+INVA.US,D,20100805,000000,12.518,12.518,12.015,12.375,633724,0
+INVA.US,D,20100806,000000,12.174,12.923,12.007,12.824,780253,0
+INVA.US,D,20100809,000000,12.856,13.044,12.586,12.894,899166,0
+INVA.US,D,20100810,000000,12.698,12.773,12.354,12.435,214626,0
+INVA.US,D,20100811,000000,12.203,12.285,11.648,11.671,292498,0
+INVA.US,D,20100812,000000,11.437,11.799,11.378,11.648,172650,0
+INVA.US,D,20100813,000000,11.573,11.716,11.416,11.453,252919,0
+INVA.US,D,20100816,000000,11.378,11.792,11.069,11.259,394370,0
+INVA.US,D,20100817,000000,11.416,11.619,11.018,11.557,251153,0
+INVA.US,D,20100818,000000,11.58,11.723,11.109,11.145,541172,0
+INVA.US,D,20100819,000000,11.069,11.145,10.538,10.59,600620,0
+INVA.US,D,20100820,000000,10.485,10.681,10.305,10.5,401764,0
+INVA.US,D,20100823,000000,10.59,10.719,9.967,10.036,939236,0
+INVA.US,D,20100824,000000,9.886,9.908,9.623,9.623,772735,0
+INVA.US,D,20100825,000000,9.547,9.713,9.3672,9.676,762146,0
+INVA.US,D,20100826,000000,9.721,9.848,9.4725,9.534,552062,0
+INVA.US,D,20100827,000000,9.676,9.69,9.3908,9.623,349851,0
+INVA.US,D,20100830,000000,9.563,9.734,9.2488,9.308,514057,0
+INVA.US,D,20100831,000000,9.2556,9.4194,8.9855,9.0683,772558,0
+INVA.US,D,20100901,000000,9.2556,9.825,9.1804,9.825,1013553,0
+INVA.US,D,20100902,000000,9.774,9.998,9.676,9.817,653241,0
+INVA.US,D,20100903,000000,9.967,10.276,9.848,10.245,588925,0
+INVA.US,D,20100907,000000,10.231,10.231,9.975,10.005,366683,0
+INVA.US,D,20100908,000000,10.065,10.538,10.042,10.515,606031,0
+INVA.US,D,20100909,000000,10.672,10.861,10.5,10.508,303857,0
+INVA.US,D,20100910,000000,10.538,11.273,10.53,11.243,632763,0
+INVA.US,D,20100913,000000,11.356,11.461,11.266,11.347,490253,0
+INVA.US,D,20100914,000000,11.28,11.626,11.259,11.595,496500,0
+INVA.US,D,20100915,000000,11.513,11.843,11.416,11.82,547509,0
+INVA.US,D,20100916,000000,11.768,11.949,11.738,11.889,588201,0
+INVA.US,D,20100917,000000,12.032,12.181,11.198,12.091,1075414,0
+INVA.US,D,20100920,000000,12.099,12.608,11.949,12.548,516361,0
+INVA.US,D,20100921,000000,12.503,13.005,12.233,12.886,1393477,0
+INVA.US,D,20100922,000000,12.811,13.741,12.811,13.673,2619215,0
+INVA.US,D,20100923,000000,13.605,14.325,13.335,14.123,1105478,0
+INVA.US,D,20100924,000000,14.243,14.43,13.718,14.295,1044549,0
+INVA.US,D,20100927,000000,14.251,14.312,14.057,14.206,438391,0
+INVA.US,D,20100928,000000,14.243,14.558,14.003,14.542,479648,0
+INVA.US,D,20100929,000000,14.453,14.91,14.206,14.896,890314,0
+INVA.US,D,20100930,000000,14.955,15.308,14.933,15.076,810703,0
+INVA.US,D,20101001,000000,15.129,15.18,14.708,15.068,654794,0
+INVA.US,D,20101004,000000,14.97,15.256,14.813,15.001,699979,0
+INVA.US,D,20101005,000000,15.256,15.886,15.082,15.751,980150,0
+INVA.US,D,20101006,000000,15.706,15.854,15.556,15.751,684264,0
+INVA.US,D,20101007,000000,15.87,16.448,15.827,16.133,1109020,0
+INVA.US,D,20101008,000000,16.186,16.478,16.095,16.396,795114,0
+INVA.US,D,20101011,000000,16.366,16.726,16.298,16.33,594214,0
+INVA.US,D,20101012,000000,16.224,16.756,16.043,16.71,641441,0
+INVA.US,D,20101013,000000,16.793,17.228,16.793,16.959,678706,0
+INVA.US,D,20101014,000000,16.98,17.228,16.717,16.892,757448,0
+INVA.US,D,20101015,000000,17.228,17.326,17.064,17.139,770796,0
+INVA.US,D,20101018,000000,17.214,17.214,16.545,16.884,930296,0
+INVA.US,D,20101019,000000,16.538,16.906,16.186,16.44,1096841,0
+INVA.US,D,20101020,000000,16.493,16.592,16.337,16.471,932402,0
+INVA.US,D,20101021,000000,16.509,17.147,16.201,16.493,1072168,0
+INVA.US,D,20101022,000000,16.644,16.651,15.211,15.406,1343638,0
+INVA.US,D,20101025,000000,15.496,15.669,15.294,15.345,551663,0
+INVA.US,D,20101026,000000,15.129,15.3,14.828,15.038,642395,0
+INVA.US,D,20101027,000000,14.896,15.204,14.634,15.143,614248,0
+INVA.US,D,20101028,000000,15.232,15.533,14.917,15.03,243002,0
+INVA.US,D,20101029,000000,15.016,15.414,14.858,15.286,400656,0
+INVA.US,D,20101101,000000,15.308,15.728,15.204,15.443,611384,0
+INVA.US,D,20101102,000000,15.585,15.661,15.256,15.631,489578,0
+INVA.US,D,20101103,000000,15.669,15.691,15.046,15.286,423121,0
+INVA.US,D,20101104,000000,15.623,15.661,15.143,15.639,735011,0
+INVA.US,D,20101105,000000,15.72,15.744,15.345,15.496,270195,0
+INVA.US,D,20101108,000000,15.383,15.676,15.345,15.54,192770,0
+INVA.US,D,20101109,000000,15.585,15.645,15.143,15.165,305748,0
+INVA.US,D,20101110,000000,15.24,15.6,14.91,15.579,562575,0
+INVA.US,D,20101111,000000,15.324,15.854,15.294,15.585,292611,0
+INVA.US,D,20101112,000000,15.383,15.811,15.383,15.728,335821,0
+INVA.US,D,20101115,000000,15.819,16.614,15.788,16.088,381305,0
+INVA.US,D,20101116,000000,15.819,16.29,15.564,15.84,635043,0
+INVA.US,D,20101117,000000,15.848,16.403,15.548,16.313,452005,0
+INVA.US,D,20101118,000000,16.501,17.086,16.282,16.77,583599,0
+INVA.US,D,20101119,000000,16.651,17.064,16.545,16.892,318226,0
+INVA.US,D,20101122,000000,16.892,17.04,16.425,16.606,404751,0
+INVA.US,D,20101123,000000,16.322,16.501,16.06,16.282,318369,0
+INVA.US,D,20101124,000000,16.478,17.214,16.478,17.214,335768,0
+INVA.US,D,20101126,000000,17.04,17.408,17.04,17.139,82556,0
+INVA.US,D,20101129,000000,17.079,19.015,17.079,18.902,1565204,0
+INVA.US,D,20101130,000000,18.63,19.081,18.511,18.736,1350475,0
+INVA.US,D,20101201,000000,18.803,19.351,18.736,18.961,1031710,0
+INVA.US,D,20101202,000000,18.968,19.547,18.834,19.547,914993,0
+INVA.US,D,20101203,000000,19.381,20.116,19.081,19.875,341168,0
+INVA.US,D,20101206,000000,19.875,19.996,19.689,19.734,292554,0
+INVA.US,D,20101207,000000,19.898,20.371,19.74,20.116,472569,0
+INVA.US,D,20101208,000000,20.146,20.438,19.681,19.718,535878,0
+INVA.US,D,20101209,000000,19.958,20.243,19.643,19.831,455878,0
+INVA.US,D,20101210,000000,19.921,20.476,19.771,20.326,328303,0
+INVA.US,D,20101213,000000,20.401,20.603,20.004,20.123,319593,0
+INVA.US,D,20101214,000000,20.048,20.694,19.936,20.663,365207,0
+INVA.US,D,20101215,000000,20.828,21.496,20.513,20.626,601613,0
+INVA.US,D,20101216,000000,20.588,21.218,20.258,20.986,444454,0
+INVA.US,D,20101217,000000,20.963,21.076,20.333,20.333,899336,0
+INVA.US,D,20101220,000000,20.431,21.338,20.371,20.978,414968,0
+INVA.US,D,20101221,000000,21.134,21.631,21.068,21.481,423144,0
+INVA.US,D,20101222,000000,21.602,21.624,20.596,21.016,312481,0
+INVA.US,D,20101223,000000,20.963,20.963,20.258,20.357,314485,0
+INVA.US,D,20101227,000000,20.04,20.222,19.793,20.109,340668,0
+INVA.US,D,20101228,000000,20.094,20.236,19.029,19.306,469963,0
+INVA.US,D,20101229,000000,19.389,19.613,19.26,19.306,211895,0
+INVA.US,D,20101230,000000,19.232,19.419,19.044,19.165,260799,0
+INVA.US,D,20101231,000000,19.066,19.073,18.788,18.795,237361,0
+INVA.US,D,20110103,000000,18.953,19.6,18.886,19.252,394012,0
+INVA.US,D,20110104,000000,19.252,19.252,18.36,18.857,574221,0
+INVA.US,D,20110105,000000,18.826,19.178,18.601,19.007,335495,0
+INVA.US,D,20110106,000000,18.982,19.111,18.136,18.42,644184,0
+INVA.US,D,20110107,000000,18.414,18.87,17.918,18.323,584959,0
+INVA.US,D,20110110,000000,18.233,18.834,18.002,18.458,368586,0
+INVA.US,D,20110111,000000,18.601,18.736,18.414,18.624,241842,0
+INVA.US,D,20110112,000000,18.834,18.909,18.495,18.767,283904,0
+INVA.US,D,20110113,000000,18.803,19.793,18.795,19.336,676424,0
+INVA.US,D,20110114,000000,18.975,19.553,18.653,18.752,336146,0
+INVA.US,D,20110118,000000,18.624,18.931,18.36,18.698,401406,0
+INVA.US,D,20110119,000000,18.712,18.767,17.131,17.281,950812,0
+INVA.US,D,20110120,000000,17.131,17.355,16.56,17.056,766850,0
+INVA.US,D,20110121,000000,17.529,17.694,16.614,16.614,681636,0
+INVA.US,D,20110124,000000,16.808,16.839,16.552,16.568,594201,0
+INVA.US,D,20110125,000000,16.457,16.606,16.027,16.313,491622,0
+INVA.US,D,20110126,000000,16.337,17.858,16.238,17.852,1032563,0
+INVA.US,D,20110127,000000,17.806,18.188,17.31,17.31,559668,0
+INVA.US,D,20110128,000000,17.242,17.318,15.736,15.736,864358,0
+INVA.US,D,20110131,000000,15.819,16.133,15.345,15.781,865713,0
+INVA.US,D,20110201,000000,15.834,16.801,15.819,16.141,503254,0
+INVA.US,D,20110202,000000,16.141,17.182,16.141,17.182,1258173,0
+INVA.US,D,20110203,000000,17.242,18.878,17.221,18.099,1507288,0
+INVA.US,D,20110204,000000,17.776,18.938,17.649,18.428,777437,0
+INVA.US,D,20110207,000000,18.436,18.886,18.195,18.45,449554,0
+INVA.US,D,20110208,000000,18.45,18.646,18.264,18.624,348650,0
+INVA.US,D,20110209,000000,18.331,18.503,17.776,18.061,416649,0
+INVA.US,D,20110210,000000,17.896,18.495,17.858,18.323,298606,0
+INVA.US,D,20110211,000000,18.24,18.548,17.912,18.548,216125,0
+INVA.US,D,20110214,000000,18.495,18.744,18.188,18.272,211604,0
+INVA.US,D,20110215,000000,18.195,18.368,18.084,18.136,415967,0
+INVA.US,D,20110216,000000,18.045,18.3,17.288,17.582,732465,0
+INVA.US,D,20110218,000000,17.754,17.761,16.509,16.876,807184,0
+INVA.US,D,20110222,000000,16.62,16.868,15.736,16.005,1423936,0
+INVA.US,D,20110223,000000,16.052,16.269,15.526,15.901,709319,0
+INVA.US,D,20110224,000000,15.87,16.322,15.623,16.238,742985,0
+INVA.US,D,20110225,000000,16.194,17.161,16.177,17.131,645107,0
+INVA.US,D,20110228,000000,17.281,17.994,16.56,17.086,916847,0
+INVA.US,D,20110301,000000,17.056,17.169,16.598,16.951,1072955,0
+INVA.US,D,20110302,000000,16.868,17.498,16.71,17.175,779079,0
+INVA.US,D,20110303,000000,17.341,17.618,17.25,17.483,596482,0
+INVA.US,D,20110304,000000,17.432,17.514,16.972,17.1,465881,0
+INVA.US,D,20110307,000000,16.71,17.139,16.163,16.493,688983,0
+INVA.US,D,20110308,000000,16.876,17.155,16.29,17.086,457048,0
+INVA.US,D,20110309,000000,17.161,17.483,16.651,16.816,776768,0
+INVA.US,D,20110310,000000,16.501,16.538,15.623,15.93,723394,0
+INVA.US,D,20110311,000000,15.519,17.602,15.457,16.951,1051009,0
+INVA.US,D,20110314,000000,16.734,17.1,16.516,16.892,332895,0
+INVA.US,D,20110315,000000,16.275,16.75,16.103,16.448,416339,0
+INVA.US,D,20110316,000000,16.337,16.816,16.103,16.171,491045,0
+INVA.US,D,20110317,000000,16.464,16.674,15.84,15.954,343818,0
+INVA.US,D,20110318,000000,16.103,16.71,15.96,16.524,1185749,0
+INVA.US,D,20110321,000000,16.75,17.155,16.501,17.115,693727,0
+INVA.US,D,20110322,000000,16.988,17.288,16.988,17.274,598853,0
+INVA.US,D,20110323,000000,17.182,17.641,16.921,17.529,531244,0
+INVA.US,D,20110324,000000,17.73,17.776,17.071,17.198,351412,0
+INVA.US,D,20110325,000000,17.333,17.888,17.182,17.625,653198,0
+INVA.US,D,20110328,000000,17.754,17.971,17.596,17.602,342427,0
+INVA.US,D,20110329,000000,17.625,18.105,17.536,18.084,305859,0
+INVA.US,D,20110330,000000,18.053,18.638,18.053,18.256,341102,0
+INVA.US,D,20110331,000000,18.285,18.601,18.076,18.165,320426,0
+INVA.US,D,20110401,000000,18.233,18.982,18.233,18.982,668018,0
+INVA.US,D,20110404,000000,18.834,19.2,18.646,19.073,321178,0
+INVA.US,D,20110405,000000,18.975,19.479,18.975,19.298,305363,0
+INVA.US,D,20110406,000000,19.185,19.5,19.125,19.351,293486,0
+INVA.US,D,20110407,000000,19.336,19.576,18.99,19.252,343959,0
+INVA.US,D,20110408,000000,19.456,19.547,19.149,19.524,344248,0
+INVA.US,D,20110411,000000,19.486,19.855,19.268,19.592,852765,0
+INVA.US,D,20110412,000000,19.336,19.576,18.975,19.185,299709,0
+INVA.US,D,20110413,000000,19.306,19.635,18.886,19.628,576646,0
+INVA.US,D,20110414,000000,19.471,19.906,19.442,19.74,348137,0
+INVA.US,D,20110415,000000,19.628,19.898,18.902,19.801,581544,0
+INVA.US,D,20110418,000000,19.726,20.033,19.5,19.681,753646,0
+INVA.US,D,20110419,000000,19.855,19.973,19.524,19.763,199553,0
+INVA.US,D,20110420,000000,20.086,20.844,19.89,20.777,319625,0
+INVA.US,D,20110421,000000,21.211,21.226,20.671,20.722,369661,0
+INVA.US,D,20110425,000000,20.626,20.867,20.445,20.634,237310,0
+INVA.US,D,20110426,000000,20.769,20.949,20.551,20.641,279567,0
+INVA.US,D,20110427,000000,20.626,21.481,20.537,21.376,226502,0
+INVA.US,D,20110428,000000,21.361,21.526,21.068,21.526,232608,0
+INVA.US,D,20110429,000000,21.316,21.714,20.745,20.813,425050,0
+INVA.US,D,20110502,000000,20.956,20.956,19.178,19.2,762024,0
+INVA.US,D,20110503,000000,19.171,19.298,18.173,18.406,839572,0
+INVA.US,D,20110504,000000,18.481,19.402,18.481,18.752,1322607,0
+INVA.US,D,20110505,000000,18.428,19.402,18.24,18.774,711631,0
+INVA.US,D,20110506,000000,18.759,19.697,18.72,19.224,514045,0
+INVA.US,D,20110509,000000,19.111,20.138,19.111,19.801,335137,0
+INVA.US,D,20110510,000000,19.875,20.004,19.658,19.868,258427,0
+INVA.US,D,20110511,000000,19.944,20.109,19.479,19.547,471320,0
+INVA.US,D,20110512,000000,19.351,19.882,18.953,19.666,527819,0
+INVA.US,D,20110513,000000,19.726,19.989,19.666,19.734,276506,0
+INVA.US,D,20110516,000000,19.635,19.74,19.007,19.044,397515,0
+INVA.US,D,20110517,000000,18.857,19.252,18.616,19.089,435752,0
+INVA.US,D,20110518,000000,19.141,19.291,18.931,19.104,290102,0
+INVA.US,D,20110519,000000,19.029,19.193,18.272,18.938,421951,0
+INVA.US,D,20110520,000000,18.774,19.426,18.774,19.111,460717,0
+INVA.US,D,20110523,000000,18.684,19.007,18.555,18.923,452352,0
+INVA.US,D,20110524,000000,18.968,18.968,17.971,17.986,375569,0
+INVA.US,D,20110525,000000,17.888,18.698,17.821,18.534,505732,0
+INVA.US,D,20110526,000000,18.414,19.171,18.376,19.044,355325,0
+INVA.US,D,20110527,000000,19.125,19.125,18.87,19.066,418234,0
+INVA.US,D,20110531,000000,19.298,19.718,18.752,19.6,1160367,0
+INVA.US,D,20110601,000000,19.419,19.606,18.248,18.285,934852,0
+INVA.US,D,20110602,000000,17.529,17.649,16.717,17.633,1490614,0
+INVA.US,D,20110603,000000,16.756,17.566,16.606,17.31,1217357,0
+INVA.US,D,20110606,000000,17.19,18.076,17.064,17.266,1195919,0
+INVA.US,D,20110607,000000,17.446,17.679,17.155,17.363,369135,0
+INVA.US,D,20110608,000000,17.198,17.55,17.094,17.385,531742,0
+INVA.US,D,20110609,000000,17.266,17.543,17.004,17.147,354915,0
+INVA.US,D,20110610,000000,17.004,17.242,16.598,16.86,556679,0
+INVA.US,D,20110613,000000,16.972,17.221,16.77,16.868,278328,0
+INVA.US,D,20110614,000000,17.131,17.416,16.997,17.221,300866,0
+INVA.US,D,20110615,000000,17.198,17.198,16.658,16.997,466167,0
+INVA.US,D,20110616,000000,17.139,17.475,16.943,17.071,374509,0
+INVA.US,D,20110617,000000,17.198,17.198,15.819,15.886,1245009,0
+INVA.US,D,20110620,000000,15.811,16.23,15.631,15.901,617230,0
+INVA.US,D,20110621,000000,15.854,16.702,15.854,16.592,953610,0
+INVA.US,D,20110622,000000,16.545,16.726,16.433,16.478,242143,0
+INVA.US,D,20110623,000000,16.33,16.524,15.758,16.44,273213,0
+INVA.US,D,20110624,000000,16.457,16.486,15.684,15.93,1018418,0
+INVA.US,D,20110627,000000,15.894,16.261,15.713,16.141,262785,0
+INVA.US,D,20110628,000000,16.177,16.56,15.976,16.457,308597,0
+INVA.US,D,20110629,000000,16.493,16.636,16.149,16.614,609208,0
+INVA.US,D,20110630,000000,16.726,16.846,16.471,16.658,560773,0
+INVA.US,D,20110701,000000,16.636,17.122,16.516,16.972,349851,0
+INVA.US,D,20110705,000000,17.131,17.274,16.935,17.19,236601,0
+INVA.US,D,20110706,000000,17.206,17.633,17.079,17.596,285128,0
+INVA.US,D,20110707,000000,17.746,18.376,17.633,18.3,372875,0
+INVA.US,D,20110708,000000,18.128,18.466,17.964,18.173,392147,0
+INVA.US,D,20110711,000000,17.986,18.204,17.904,18.188,374016,0
+INVA.US,D,20110712,000000,18.053,18.676,17.964,18.391,403627,0
+INVA.US,D,20110713,000000,18.458,19.05,18.24,18.458,593728,0
+INVA.US,D,20110714,000000,18.481,18.894,17.912,17.964,469238,0
+INVA.US,D,20110715,000000,18.113,18.436,17.813,18.136,444380,0
+INVA.US,D,20110718,000000,17.978,18.173,17.694,18.076,472770,0
+INVA.US,D,20110719,000000,18.233,18.661,18.099,18.534,308519,0
+INVA.US,D,20110720,000000,18.578,18.578,17.852,18.084,135739,0
+INVA.US,D,20110721,000000,17.971,18.795,17.872,18.653,270335,0
+INVA.US,D,20110722,000000,18.638,18.752,18.347,18.601,159891,0
+INVA.US,D,20110725,000000,18.316,18.339,17.837,17.852,252979,0
+INVA.US,D,20110726,000000,18.022,18.022,17.235,17.281,244851,0
+INVA.US,D,20110727,000000,17.206,17.206,16.224,16.33,731868,0
+INVA.US,D,20110728,000000,16.418,16.899,16.254,16.584,395992,0
+INVA.US,D,20110729,000000,16.425,16.695,15.6,16.035,592313,0
+INVA.US,D,20110801,000000,16.246,16.246,14.61,14.783,724472,0
+INVA.US,D,20110802,000000,14.753,14.843,13.891,13.905,545730,0
+INVA.US,D,20110803,000000,13.891,14.685,13.433,14.663,945875,0
+INVA.US,D,20110804,000000,14.303,14.708,13.944,14.093,882777,0
+INVA.US,D,20110805,000000,14.025,14.799,13.794,14.378,669076,0
+INVA.US,D,20110808,000000,13.629,14.371,12.991,13.079,941194,0
+INVA.US,D,20110809,000000,13.613,14.439,12.689,14.393,1025618,0
+INVA.US,D,20110810,000000,13.838,14.206,13.133,13.201,757880,0
+INVA.US,D,20110811,000000,13.447,14.371,13.17,13.891,805402,0
+INVA.US,D,20110812,000000,14.063,14.22,13.689,13.883,447332,0
+INVA.US,D,20110815,000000,14.033,15.089,14.033,15.046,272815,0
+INVA.US,D,20110816,000000,14.753,14.933,14.332,14.746,359020,0
+INVA.US,D,20110817,000000,14.896,15.256,14.251,14.446,246207,0
+INVA.US,D,20110818,000000,13.98,14.191,13.012,13.155,690269,0
+INVA.US,D,20110819,000000,12.991,13.912,12.443,13.127,546230,0
+INVA.US,D,20110822,000000,13.575,13.575,12.33,12.667,662275,0
+INVA.US,D,20110823,000000,12.706,13.471,12.548,13.403,499124,0
+INVA.US,D,20110824,000000,13.358,13.838,13.148,13.471,350079,0
+INVA.US,D,20110825,000000,13.562,13.613,13.104,13.276,499613,0
+INVA.US,D,20110826,000000,13.38,13.876,13.104,13.748,234114,0
+INVA.US,D,20110829,000000,13.936,14.32,13.883,14.243,463221,0
+INVA.US,D,20110830,000000,14.042,14.61,13.98,14.528,393075,0
+INVA.US,D,20110831,000000,14.626,14.813,13.98,14.251,426766,0
+INVA.US,D,20110901,000000,14.28,14.618,13.358,13.702,394009,0
+INVA.US,D,20110902,000000,13.327,13.597,13.163,13.261,551946,0
+INVA.US,D,20110906,000000,12.749,13.314,12.689,13.298,314931,0
+INVA.US,D,20110907,000000,13.59,14.123,13.447,13.958,534328,0
+INVA.US,D,20110908,000000,13.928,14.955,13.823,14.889,713163,0
+INVA.US,D,20110909,000000,13.928,14.813,13.928,14.618,754078,0
+INVA.US,D,20110912,000000,14.303,15.038,14.063,14.542,522697,0
+INVA.US,D,20110913,000000,14.618,14.941,14.521,14.843,510815,0
+INVA.US,D,20110914,000000,15.18,15.827,15.089,15.337,857484,0
+INVA.US,D,20110915,000000,15.736,15.736,15.082,15.383,585608,0
+INVA.US,D,20110916,000000,15.24,15.878,15.24,15.592,916484,0
+INVA.US,D,20110919,000000,14.866,15.383,14.767,14.97,287113,0
+INVA.US,D,20110920,000000,15.062,16.095,14.828,15.698,1268788,0
+INVA.US,D,20110921,000000,15.691,15.922,15.278,15.337,701836,0
+INVA.US,D,20110922,000000,14.685,15.503,14.364,14.925,901579,0
+INVA.US,D,20110923,000000,14.834,15.758,14.693,15.6,559232,0
+INVA.US,D,20110926,000000,15.751,16.052,15.225,15.862,418521,0
+INVA.US,D,20110927,000000,16.052,16.801,15.968,16.403,764347,0
+INVA.US,D,20110928,000000,16.35,16.464,15.18,15.188,663814,0
+INVA.US,D,20110929,000000,15.713,15.84,15.03,15.457,522410,0
+INVA.US,D,20110930,000000,15.159,15.684,15.097,15.105,428652,0
+INVA.US,D,20111003,000000,14.955,15.436,14.243,14.265,632351,0
+INVA.US,D,20111004,000000,14.258,15.6,13.928,15.496,910823,0
+INVA.US,D,20111005,000000,15.345,15.954,14.994,15.556,555759,0
+INVA.US,D,20111006,000000,15.592,15.827,15.391,15.788,453557,0
+INVA.US,D,20111007,000000,15.796,15.811,14.97,15.03,345457,0
+INVA.US,D,20111010,000000,15.391,15.796,15.137,15.572,469077,0
+INVA.US,D,20111011,000000,15.406,15.728,15.188,15.457,329968,0
+INVA.US,D,20111012,000000,15.669,15.827,15.421,15.54,378828,0
+INVA.US,D,20111013,000000,15.457,16.298,15.457,15.922,335025,0
+INVA.US,D,20111014,000000,16.126,16.322,15.375,16.269,346208,0
+INVA.US,D,20111017,000000,16.043,16.305,15.406,15.54,298483,0
+INVA.US,D,20111018,000000,15.676,16.282,15.375,16.073,354870,0
+INVA.US,D,20111019,000000,16.126,16.171,15.391,15.51,244594,0
+INVA.US,D,20111020,000000,15.496,15.744,14.949,15.676,190563,0
+INVA.US,D,20111021,000000,16.013,16.688,15.827,16.246,497340,0
+INVA.US,D,20111024,000000,16.358,17.274,16.358,17.25,365416,0
+INVA.US,D,20111025,000000,17.139,17.25,16.177,16.337,502615,0
+INVA.US,D,20111026,000000,16.524,16.965,15.938,16.801,337017,0
+INVA.US,D,20111027,000000,17.55,17.845,17.04,17.625,827606,0
+INVA.US,D,20111028,000000,17.602,18.002,16.98,17.107,499018,0
+INVA.US,D,20111031,000000,16.77,17.155,16.628,16.674,478320,0
+INVA.US,D,20111101,000000,15.811,16.41,15.713,15.878,566197,0
+INVA.US,D,20111102,000000,16.194,16.322,15.676,16.194,361765,0
+INVA.US,D,20111103,000000,16.478,17.432,16.186,17.25,657651,0
+INVA.US,D,20111104,000000,17.004,17.304,16.592,16.717,244722,0
+INVA.US,D,20111107,000000,16.62,17.012,16.322,16.666,447618,0
+INVA.US,D,20111108,000000,17.026,17.438,16.876,17.296,493122,0
+INVA.US,D,20111109,000000,16.763,17.326,16.524,16.524,419510,0
+INVA.US,D,20111110,000000,16.568,16.816,16.052,16.282,240156,0
+INVA.US,D,20111111,000000,16.448,17.19,16.322,17.086,356745,0
+INVA.US,D,20111114,000000,17.004,17.49,17.004,17.25,643527,0
+INVA.US,D,20111115,000000,17.139,17.798,16.959,17.55,530807,0
+INVA.US,D,20111116,000000,17.25,17.888,17.169,17.355,521533,0
+INVA.US,D,20111117,000000,17.266,17.986,17.266,17.566,546247,0
+INVA.US,D,20111118,000000,17.438,17.558,16.702,16.756,700184,0
+INVA.US,D,20111121,000000,16.366,16.501,16.02,16.141,700517,0
+INVA.US,D,20111122,000000,16.066,16.606,15.954,16.337,301267,0
+INVA.US,D,20111123,000000,16.163,16.337,15.225,15.232,470872,0
+INVA.US,D,20111125,000000,15.24,15.585,15.001,15.016,146669,0
+INVA.US,D,20111128,000000,15.684,15.758,15.001,15.744,651435,0
+INVA.US,D,20111129,000000,16.06,16.073,15.607,15.886,311985,0
+INVA.US,D,20111130,000000,16.524,17.514,16.403,17.506,1734322,0
+INVA.US,D,20111201,000000,17.416,18.038,17.094,17.934,530309,0
+INVA.US,D,20111202,000000,18.165,18.204,17.574,17.574,283941,0
+INVA.US,D,20111205,000000,17.956,18.099,17.401,17.602,627366,0
+INVA.US,D,20111206,000000,17.602,17.663,17.122,17.52,261842,0
+INVA.US,D,20111207,000000,17.348,17.498,16.726,17.048,281377,0
+INVA.US,D,20111208,000000,16.763,17.018,16.382,16.382,405522,0
+INVA.US,D,20111209,000000,16.403,17.694,16.103,17.506,634723,0
+INVA.US,D,20111212,000000,17.198,17.438,17.012,17.432,374464,0
+INVA.US,D,20111213,000000,17.596,17.806,16.928,17.086,412170,0
+INVA.US,D,20111214,000000,16.876,17.012,16.313,16.35,458475,0
+INVA.US,D,20111215,000000,16.801,16.928,16.493,16.56,231667,0
+INVA.US,D,20111216,000000,16.756,16.997,16.177,16.568,762057,0
+INVA.US,D,20111219,000000,16.681,16.876,15.894,16.02,523175,0
+INVA.US,D,20111220,000000,16.478,17.259,16.396,17.228,389875,0
+INVA.US,D,20111221,000000,17.182,17.348,16.763,16.928,332564,0
+INVA.US,D,20111222,000000,17.018,17.131,16.726,16.892,252986,0
+INVA.US,D,20111223,000000,16.852,17.048,16.403,16.501,144659,0
+INVA.US,D,20111227,000000,16.388,16.824,16.269,16.651,191717,0
+INVA.US,D,20111228,000000,16.658,16.658,16.119,16.337,279343,0
+INVA.US,D,20111229,000000,16.374,16.846,16.342,16.628,292179,0
+INVA.US,D,20111230,000000,16.433,16.742,16.41,16.576,369916,0
+INVA.US,D,20120103,000000,16.839,17.056,15.264,15.375,1213086,0
+INVA.US,D,20120104,000000,15.219,15.443,14.535,14.685,850317,0
+INVA.US,D,20120105,000000,14.618,15.232,14.528,15.016,857637,0
+INVA.US,D,20120106,000000,15.016,15.488,14.889,15.151,703844,0
+INVA.US,D,20120109,000000,10.343,12.346,9.682,12.294,8853102,0
+INVA.US,D,20120110,000000,12.294,12.675,11.828,12.405,2063896,0
+INVA.US,D,20120111,000000,12.338,13.583,12.309,13.216,2028975,0
+INVA.US,D,20120112,000000,13.208,13.374,12.833,13.253,871478,0
+INVA.US,D,20120113,000000,13.036,13.666,12.969,13.575,769155,0
+INVA.US,D,20120117,000000,13.718,13.995,13.471,13.71,781315,0
+INVA.US,D,20120118,000000,13.666,14.063,13.575,13.912,614659,0
+INVA.US,D,20120119,000000,13.944,14.145,13.71,13.809,307644,0
+INVA.US,D,20120120,000000,13.702,13.92,13.546,13.613,794522,0
+INVA.US,D,20120123,000000,13.597,13.695,13.351,13.471,462436,0
+INVA.US,D,20120124,000000,13.523,13.629,13.155,13.463,427261,0
+INVA.US,D,20120125,000000,13.568,13.734,13.396,13.575,422466,0
+INVA.US,D,20120126,000000,13.823,13.891,13.447,13.689,475761,0
+INVA.US,D,20120127,000000,13.734,14.206,13.605,14.116,699202,0
+INVA.US,D,20120130,000000,13.944,14.566,13.944,14.528,644698,0
+INVA.US,D,20120131,000000,13.944,13.995,13.072,13.306,996170,0
+INVA.US,D,20120201,000000,13.411,14.025,13.411,13.928,821099,0
+INVA.US,D,20120202,000000,13.912,14.071,13.351,13.426,706958,0
+INVA.US,D,20120203,000000,13.702,14.063,13.702,13.944,526466,0
+INVA.US,D,20120206,000000,13.845,14.042,13.666,13.734,411586,0
+INVA.US,D,20120207,000000,13.702,13.702,13.351,13.463,653222,0
+INVA.US,D,20120208,000000,13.493,13.651,13.163,13.426,600270,0
+INVA.US,D,20120209,000000,13.419,13.493,12.945,13.012,482041,0
+INVA.US,D,20120210,000000,12.638,12.638,11.768,12.397,1142748,0
+INVA.US,D,20120213,000000,12.6,13.958,12.6,13.59,1431032,0
+INVA.US,D,20120214,000000,13.651,13.702,13.358,13.575,809752,0
+INVA.US,D,20120215,000000,13.651,13.876,13.335,13.583,617595,0
+INVA.US,D,20120216,000000,13.583,14.882,13.396,14.476,1870522,0
+INVA.US,D,20120217,000000,14.558,14.558,13.86,13.905,851282,0
+INVA.US,D,20120221,000000,13.912,13.912,13.493,13.702,687545,0
+INVA.US,D,20120222,000000,13.621,13.636,13.104,13.366,678997,0
+INVA.US,D,20120223,000000,13.396,13.912,13.374,13.718,429258,0
+INVA.US,D,20120224,000000,13.741,13.905,13.531,13.702,516735,0
+INVA.US,D,20120227,000000,13.643,13.809,13.388,13.666,226893,0
+INVA.US,D,20120228,000000,13.673,13.92,13.546,13.809,326197,0
+INVA.US,D,20120229,000000,13.899,14.236,13.734,14.025,1282439,0
+INVA.US,D,20120301,000000,14.025,14.025,13.636,13.778,774657,0
+INVA.US,D,20120302,000000,13.794,13.809,13.17,13.216,1419842,0
+INVA.US,D,20120305,000000,13.141,13.335,12.923,13.269,569713,0
+INVA.US,D,20120306,000000,13.058,13.396,12.722,12.915,491499,0
+INVA.US,D,20120307,000000,12.945,13.148,12.886,12.894,264736,0
+INVA.US,D,20120308,000000,13.127,13.538,12.894,13.426,609444,0
+INVA.US,D,20120309,000000,13.419,13.613,13.32,13.508,547768,0
+INVA.US,D,20120312,000000,13.651,14.033,13.597,13.845,709740,0
+INVA.US,D,20120313,000000,13.899,14.003,13.366,13.702,514404,0
+INVA.US,D,20120314,000000,13.681,13.868,13.597,13.695,481096,0
+INVA.US,D,20120315,000000,13.695,13.823,13.583,13.801,786465,0
+INVA.US,D,20120316,000000,13.726,14.131,13.636,14.063,2464755,0
+INVA.US,D,20120319,000000,14.042,14.671,13.958,14.483,674155,0
+INVA.US,D,20120320,000000,14.332,14.589,14.071,14.364,698963,0
+INVA.US,D,20120321,000000,14.393,14.408,14.137,14.332,371412,0
+INVA.US,D,20120322,000000,14.109,14.228,13.891,13.944,605881,0
+INVA.US,D,20120323,000000,13.83,14.626,13.83,14.603,642089,0
+INVA.US,D,20120326,000000,14.904,14.949,14.634,14.791,1383322,0
+INVA.US,D,20120327,000000,14.834,15.465,14.834,14.994,770246,0
+INVA.US,D,20120328,000000,14.783,15.278,14.783,14.933,672526,0
+INVA.US,D,20120329,000000,14.732,14.979,14.566,14.634,505987,0
+INVA.US,D,20120330,000000,14.708,14.858,14.542,14.626,661457,0
+INVA.US,D,20120402,000000,15.105,17.948,14.949,17.468,3100643,0
+INVA.US,D,20120403,000000,17.355,18.219,17.355,17.566,1479633,0
+INVA.US,D,20120404,000000,17.318,17.761,16.913,17.115,774065,0
+INVA.US,D,20120405,000000,16.98,17.446,16.959,17.31,275516,0
+INVA.US,D,20120409,000000,16.928,17.107,16.342,16.681,657314,0
+INVA.US,D,20120410,000000,16.702,16.98,15.706,15.744,667971,0
+INVA.US,D,20120411,000000,15.886,16.388,15.736,15.862,542023,0
+INVA.US,D,20120412,000000,15.946,16.29,15.87,16.103,362018,0
+INVA.US,D,20120413,000000,15.976,16.342,15.368,15.429,649976,0
+INVA.US,D,20120416,000000,15.564,15.765,15.016,15.211,597624,0
+INVA.US,D,20120417,000000,15.429,16.02,15.353,15.706,382212,0
+INVA.US,D,20120418,000000,15.592,15.615,15.264,15.308,483095,0
+INVA.US,D,20120419,000000,15.496,15.894,15.143,15.337,563172,0
+INVA.US,D,20120420,000000,15.862,16.133,15.406,15.848,559834,0
+INVA.US,D,20120423,000000,15.765,15.992,15.165,15.796,608195,0
+INVA.US,D,20120424,000000,15.758,15.796,15.443,15.713,535109,0
+INVA.US,D,20120425,000000,15.908,16.425,15.908,16.171,508044,0
+INVA.US,D,20120426,000000,16.088,16.088,15.736,15.854,475110,0
+INVA.US,D,20120427,000000,16.005,16.509,15.429,16.298,645193,0
+INVA.US,D,20120430,000000,16.313,16.433,15.758,16.23,575275,0
+INVA.US,D,20120501,000000,16.209,16.628,15.976,16.052,804604,0
+INVA.US,D,20120502,000000,15.954,16.254,15.803,16.246,342419,0
+INVA.US,D,20120503,000000,16.177,16.224,15.451,15.751,963536,0
+INVA.US,D,20120504,000000,15.585,15.585,14.987,15.082,520713,0
+INVA.US,D,20120507,000000,15.076,15.676,14.874,15.503,491802,0
+INVA.US,D,20120508,000000,15.451,16.433,15.03,16.269,833659,0
+INVA.US,D,20120509,000000,15.998,16.305,15.788,15.968,396090,0
+INVA.US,D,20120510,000000,16.119,16.425,15.96,16.35,341759,0
+INVA.US,D,20120511,000000,16.141,17.139,16.141,16.959,461426,0
+INVA.US,D,20120514,000000,16.71,17.169,16.358,16.433,478174,0
+INVA.US,D,20120515,000000,16.41,16.628,16.035,16.216,621716,0
+INVA.US,D,20120516,000000,16.254,16.396,16.043,16.081,442102,0
+INVA.US,D,20120517,000000,16.155,16.177,15.278,15.3,486970,0
+INVA.US,D,20120518,000000,15.3,15.592,15.001,15.249,700347,0
+INVA.US,D,20120521,000000,15.331,15.607,15.188,15.607,818478,0
+INVA.US,D,20120522,000000,15.592,16.126,15.451,16.081,776226,0
+INVA.US,D,20120523,000000,15.862,16.027,15.361,15.819,453018,0
+INVA.US,D,20120524,000000,15.894,16.374,15.639,16.374,503028,0
+INVA.US,D,20120525,000000,16.388,16.545,16.149,16.516,344793,0
+INVA.US,D,20120529,000000,16.75,17.198,16.448,17.048,487441,0
+INVA.US,D,20120530,000000,16.778,16.778,15.607,15.736,1270518,0
+INVA.US,D,20120531,000000,15.736,15.781,15.062,15.519,1490566,0
+INVA.US,D,20120601,000000,15.062,15.232,13.951,14.093,912732,0
+INVA.US,D,20120604,000000,14.191,16.457,13.463,13.98,529854,0
+INVA.US,D,20120605,000000,13.876,14.167,13.562,14.025,607824,0
+INVA.US,D,20120606,000000,14.184,14.312,13.883,14.272,393746,0
+INVA.US,D,20120607,000000,14.535,14.566,13.852,13.86,536056,0
+INVA.US,D,20120608,000000,13.823,14.116,13.59,13.778,490676,0
+INVA.US,D,20120611,000000,14.003,14.049,13.201,13.208,735951,0
+INVA.US,D,20120612,000000,13.29,13.726,12.796,13.643,707015,0
+INVA.US,D,20120613,000000,13.658,13.817,13.403,13.44,549654,0
+INVA.US,D,20120614,000000,13.44,14.017,13.44,13.936,488753,0
+INVA.US,D,20120615,000000,13.905,14.22,13.666,14.093,743654,0
+INVA.US,D,20120618,000000,13.951,14.167,13.86,14.003,362062,0
+INVA.US,D,20120619,000000,14.025,14.671,13.891,14.566,555514,0
+INVA.US,D,20120620,000000,14.596,14.783,14.439,14.634,470182,0
+INVA.US,D,20120621,000000,14.581,15.054,14.325,14.439,716478,0
+INVA.US,D,20120622,000000,14.575,15.713,14.542,15.607,2197760,0
+INVA.US,D,20120625,000000,15.286,15.429,15.143,15.204,442361,0
+INVA.US,D,20120626,000000,15.271,16.052,15.188,15.87,748829,0
+INVA.US,D,20120627,000000,15.946,16.33,15.706,16.177,328550,0
+INVA.US,D,20120628,000000,15.998,16.261,15.548,15.954,315748,0
+INVA.US,D,20120629,000000,16.358,16.77,16.119,16.666,352534,0
+INVA.US,D,20120702,000000,17.438,18.542,17.25,18.534,1847696,0
+INVA.US,D,20120703,000000,18.542,20.357,18.474,20.326,858469,0
+INVA.US,D,20120705,000000,20.349,21,20.169,20.949,1338939,0
+INVA.US,D,20120706,000000,19.966,20.926,19.966,20.722,793453,0
+INVA.US,D,20120709,000000,20.738,21.594,20.445,21.134,843190,0
+INVA.US,D,20120710,000000,21.294,21.526,21.025,21.234,850886,0
+INVA.US,D,20120711,000000,21.383,22.403,21.188,21.991,2520595,0
+INVA.US,D,20120712,000000,21.721,22.119,21.602,21.999,749583,0
+INVA.US,D,20120713,000000,22.216,22.681,21.975,22.119,887021,0
+INVA.US,D,20120716,000000,22.35,22.375,22.022,22.127,1069684,0
+INVA.US,D,20120717,000000,22.389,23.334,22.119,23.057,2547443,0
+INVA.US,D,20120718,000000,23.057,23.902,22.854,23.768,1926573,0
+INVA.US,D,20120719,000000,23.319,23.596,22.284,22.344,1944735,0
+INVA.US,D,20120720,000000,22.186,22.697,21.751,22.478,836087,0
+INVA.US,D,20120723,000000,21.886,23.064,21.631,22.914,666265,0
+INVA.US,D,20120724,000000,23.026,23.042,22.088,22.254,407333,0
+INVA.US,D,20120725,000000,22.455,22.508,21.773,22.313,427393,0
+INVA.US,D,20120726,000000,22.816,22.951,22.336,22.478,736962,0
+INVA.US,D,20120727,000000,22.576,22.771,22.171,22.358,1228694,0
+INVA.US,D,20120730,000000,22.523,22.771,22.104,22.268,692474,0
+INVA.US,D,20120731,000000,22.238,22.613,21.751,21.849,681175,0
+INVA.US,D,20120801,000000,22.238,22.238,20.686,20.694,1105763,0
+INVA.US,D,20120802,000000,20.671,21.175,20.214,21.159,623641,0
+INVA.US,D,20120803,000000,21.008,21.369,20.537,20.73,1447237,0
+INVA.US,D,20120806,000000,20.784,21.107,20.177,20.198,684961,0
+INVA.US,D,20120807,000000,20.326,20.498,19.868,20.303,780960,0
+INVA.US,D,20120808,000000,20.123,20.986,19.882,19.914,458612,0
+INVA.US,D,20120809,000000,19.855,19.855,19.373,19.613,512393,0
+INVA.US,D,20120810,000000,19.56,19.606,19.351,19.449,277561,0
+INVA.US,D,20120813,000000,19.351,19.681,18.781,19.635,374814,0
+INVA.US,D,20120814,000000,19.855,19.944,19.613,19.815,412703,0
+INVA.US,D,20120815,000000,19.823,20.289,19.779,20.071,404196,0
+INVA.US,D,20120816,000000,20.071,20.251,19.584,20.19,421054,0
+INVA.US,D,20120817,000000,20.138,20.251,19.322,19.681,332185,0
+INVA.US,D,20120820,000000,19.531,20.258,19.493,20.258,576423,0
+INVA.US,D,20120821,000000,20.303,20.513,19.704,19.793,772520,0
+INVA.US,D,20120822,000000,19.801,20.416,19.689,20.086,581551,0
+INVA.US,D,20120823,000000,20.012,20.648,19.914,20.558,529626,0
+INVA.US,D,20120824,000000,20.409,21.068,20.019,20.934,559931,0
+INVA.US,D,20120827,000000,20.986,21.076,19.882,20.182,553903,0
+INVA.US,D,20120828,000000,20.055,20.655,20.048,20.393,440518,0
+INVA.US,D,20120829,000000,20.393,20.393,19.823,20.274,365887,0
+INVA.US,D,20120830,000000,20.109,20.445,19.898,20.326,339552,0
+INVA.US,D,20120831,000000,20.498,20.498,19.898,20.004,251081,0
+INVA.US,D,20120904,000000,20.094,20.101,19.05,19.389,1184229,0
+INVA.US,D,20120905,000000,19.232,19.456,18.016,18.173,2237369,0
+INVA.US,D,20120906,000000,18.292,18.511,17.908,18.143,735293,0
+INVA.US,D,20120907,000000,18.436,18.436,17.813,17.934,703023,0
+INVA.US,D,20120910,000000,17.912,18.121,17.79,17.858,346273,0
+INVA.US,D,20120911,000000,17.837,18.57,17.837,18.562,702578,0
+INVA.US,D,20120912,000000,18.594,19.568,18.562,19.208,948280,0
+INVA.US,D,20120913,000000,19.238,19.463,18.759,19.284,375611,0
+INVA.US,D,20120914,000000,19.442,19.906,19.089,19.613,480537,0
+INVA.US,D,20120917,000000,19.442,19.651,19.246,19.5,280122,0
+INVA.US,D,20120918,000000,19.456,19.944,19.366,19.5,254071,0
+INVA.US,D,20120919,000000,19.553,19.847,19.434,19.628,218626,0
+INVA.US,D,20120920,000000,19.426,19.531,19.252,19.464,186860,0
+INVA.US,D,20120921,000000,19.763,20.416,19.531,19.898,744532,0
+INVA.US,D,20120924,000000,19.807,20.033,19.463,19.584,215729,0
+INVA.US,D,20120925,000000,19.726,19.966,19.314,19.322,388250,0
+INVA.US,D,20120926,000000,19.718,19.787,18.953,19.007,501460,0
+INVA.US,D,20120927,000000,19.05,19.628,18.661,19.426,304147,0
+INVA.US,D,20120928,000000,19.291,19.763,19.015,19.434,384427,0
+INVA.US,D,20121001,000000,19.56,20.123,19.132,19.291,509749,0
+INVA.US,D,20121002,000000,19.463,19.801,19.208,19.793,154037,0
+INVA.US,D,20121003,000000,19.839,20.071,19.411,19.807,266762,0
+INVA.US,D,20121004,000000,19.875,19.973,19.224,19.689,256198,0
+INVA.US,D,20121005,000000,19.839,20.055,19.654,19.898,240070,0
+INVA.US,D,20121008,000000,19.807,19.989,19.411,19.74,143744,0
+INVA.US,D,20121009,000000,19.718,19.907,19.073,19.2,245773,0
+INVA.US,D,20121010,000000,19.246,19.277,18.849,18.938,401725,0
+INVA.US,D,20121011,000000,19.125,19.62,18.982,19.277,242445,0
+INVA.US,D,20121012,000000,19.351,19.434,18.638,18.878,422147,0
+INVA.US,D,20121015,000000,18.916,19.389,18.744,19.125,213941,0
+INVA.US,D,20121016,000000,19.351,20.138,19.284,19.928,413603,0
+INVA.US,D,20121017,000000,19.996,20.641,19.906,20.177,169592,0
+INVA.US,D,20121018,000000,20.13,20.13,19.117,19.178,252688,0
+INVA.US,D,20121019,000000,18.998,19.093,17.852,18.165,564105,0
+INVA.US,D,20121022,000000,18.151,18.403,17.73,17.948,219425,0
+INVA.US,D,20121023,000000,17.723,18.256,17.175,18.165,466540,0
+INVA.US,D,20121024,000000,18.24,18.818,18.123,18.788,301422,0
+INVA.US,D,20121025,000000,18.975,19.232,18.818,19.208,310851,0
+INVA.US,D,20121026,000000,19.208,19.252,18.42,18.638,451227,0
+INVA.US,D,20121031,000000,18.578,18.684,16.77,16.884,692654,0
+INVA.US,D,20121101,000000,16.951,17.625,16.358,16.763,974651,0
+INVA.US,D,20121102,000000,16.824,16.98,15.736,15.772,662830,0
+INVA.US,D,20121105,000000,15.772,16.695,15.754,16.388,720583,0
+INVA.US,D,20121106,000000,16.501,16.636,16.12,16.275,496965,0
+INVA.US,D,20121107,000000,16.319,16.319,15.639,15.669,446933,0
+INVA.US,D,20121108,000000,15.579,15.886,15.188,15.256,364639,0
+INVA.US,D,20121109,000000,15.151,16.688,15.151,16.088,722401,0
+INVA.US,D,20121112,000000,16.209,16.471,15.496,15.72,232430,0
+INVA.US,D,20121113,000000,15.607,15.706,15.345,15.398,431727,0
+INVA.US,D,20121114,000000,15.496,15.653,15.038,15.089,333621,0
+INVA.US,D,20121115,000000,15.232,15.324,14.753,15.159,352614,0
+INVA.US,D,20121116,000000,15.121,15.421,14.708,15.159,492245,0
+INVA.US,D,20121119,000000,15.398,15.908,15.076,15.451,652913,0
+INVA.US,D,20121120,000000,15.429,15.976,15.259,15.811,477374,0
+INVA.US,D,20121121,000000,15.684,16.215,15.51,15.827,549325,0
+INVA.US,D,20121123,000000,15.922,16.23,15.713,16.194,137302,0
+INVA.US,D,20121126,000000,16.171,16.246,15.713,15.96,294393,0
+INVA.US,D,20121127,000000,15.917,16.246,15.641,16.23,622137,0
+INVA.US,D,20121128,000000,16.088,16.141,15.676,15.984,212607,0
+INVA.US,D,20121130,000000,16.111,17.012,16.043,16.86,1026942,0
+INVA.US,D,20121203,000000,17.026,17.026,15.639,15.968,1030511,0
+INVA.US,D,20121204,000000,15.811,16.366,15.649,16.216,370243,0
+INVA.US,D,20121205,000000,16.313,16.884,15.96,16.756,449755,0
+INVA.US,D,20121206,000000,16.674,16.846,16.246,16.658,384007,0
+INVA.US,D,20121207,000000,16.816,16.906,16.246,16.337,213927,0
+INVA.US,D,20121210,000000,16.41,16.816,16.41,16.493,372275,0
+INVA.US,D,20121211,000000,16.666,16.988,16.374,16.972,699120,0
+INVA.US,D,20121212,000000,17.086,17.266,16.864,17.018,361817,0
+INVA.US,D,20121213,000000,16.997,17.25,16.584,16.793,316366,0
+INVA.US,D,20121214,000000,16.695,16.808,16.201,16.313,407104,0
+INVA.US,D,20121217,000000,16.322,16.598,16.282,16.56,376171,0
+INVA.US,D,20121218,000000,16.552,17.139,16.396,16.988,442669,0
+INVA.US,D,20121219,000000,17.112,17.112,16.538,16.717,273413,0
+INVA.US,D,20121220,000000,16.717,16.824,16.337,16.636,307618,0
+INVA.US,D,20121221,000000,16.261,16.493,15.901,16.41,1647344,0
+INVA.US,D,20121224,000000,16.181,16.77,15.881,16.702,176518,0
+INVA.US,D,20121226,000000,16.702,16.913,16.41,16.524,482474,0
+INVA.US,D,20121227,000000,16.516,16.935,16.095,16.282,287097,0
+INVA.US,D,20121228,000000,16.013,16.674,15.946,15.96,199134,0
+INVA.US,D,20121231,000000,16.073,16.785,15.908,16.681,469695,0
+INVA.US,D,20130102,000000,17.242,17.25,16.584,16.831,536871,0
+INVA.US,D,20130103,000000,16.778,17.1,16.358,16.71,446839,0
+INVA.US,D,20130104,000000,16.816,16.831,15.751,16.177,1112882,0
+INVA.US,D,20130107,000000,16.06,16.448,16.035,16.321,859847,0
+INVA.US,D,20130108,000000,16.254,16.516,16.052,16.29,488371,0
+INVA.US,D,20130109,000000,16.342,17.032,16.342,17.018,443295,0
+INVA.US,D,20130110,000000,17.139,17.671,16.899,17.633,522337,0
+INVA.US,D,20130111,000000,17.656,17.798,17.393,17.453,350226,0
+INVA.US,D,20130114,000000,17.379,17.543,17.026,17.056,405522,0
+INVA.US,D,20130115,000000,16.972,17.896,16.972,17.625,996553,0
+INVA.US,D,20130116,000000,17.566,17.581,17.04,17.056,368762,0
+INVA.US,D,20130117,000000,16.448,16.997,15.473,15.728,3439506,0
+INVA.US,D,20130118,000000,15.728,15.736,15.353,15.519,3951647,0
+INVA.US,D,20130122,000000,15.653,16.103,15.038,15.264,1694922,0
+INVA.US,D,20130123,000000,15.308,15.429,14.987,15.219,1614327,0
+INVA.US,D,20130124,000000,15.204,15.572,15.086,15.121,1412357,0
+INVA.US,D,20130125,000000,15.698,15.96,15.451,15.954,3388891,0
+INVA.US,D,20130128,000000,16.073,16.099,15.615,15.819,1082385,0
+INVA.US,D,20130129,000000,16.066,16.552,15.661,16.448,2511865,0
+INVA.US,D,20130130,000000,16.471,16.876,16.448,16.651,2147269,0
+INVA.US,D,20130131,000000,16.584,16.868,16.429,16.688,1075453,0
+INVA.US,D,20130201,000000,16.516,17.221,16.516,17.094,1713617,0
+INVA.US,D,20130204,000000,16.98,17.155,16.688,16.906,1106855,0
+INVA.US,D,20130205,000000,16.892,17.161,16.839,16.997,958769,0
+INVA.US,D,20130206,000000,16.921,17.107,16.71,17.026,902372,0
+INVA.US,D,20130207,000000,17.004,17.004,16.322,16.666,689808,0
+INVA.US,D,20130208,000000,16.702,16.71,16.313,16.464,657533,0
+INVA.US,D,20130211,000000,16.433,16.75,16.201,16.298,765373,0
+INVA.US,D,20130212,000000,16.808,16.808,16.081,16.201,1416802,0
+INVA.US,D,20130213,000000,16.403,16.702,16.141,16.598,1043699,0
+INVA.US,D,20130214,000000,16.606,16.658,16.457,16.524,730849,0
+INVA.US,D,20130215,000000,16.628,16.666,16.41,16.598,718112,0
+INVA.US,D,20130219,000000,16.598,16.682,16.29,16.674,905524,0
+INVA.US,D,20130220,000000,16.628,16.808,16.486,16.576,1946405,0
+INVA.US,D,20130221,000000,16.545,16.717,15.901,16.095,2674999,0
+INVA.US,D,20130222,000000,16.171,16.531,16.013,16.23,1219346,0
+INVA.US,D,20130225,000000,16.374,16.471,16.155,16.155,1246425,0
+INVA.US,D,20130226,000000,16.103,16.23,15.337,15.361,2024539,0
+INVA.US,D,20130227,000000,15.324,15.698,15.188,15.361,1779923,0
+INVA.US,D,20130228,000000,15.383,15.496,14.843,15.219,1406892,0
+INVA.US,D,20130301,000000,15.054,15.691,14.783,15.691,1754432,0
+INVA.US,D,20130304,000000,15.465,18.474,15.465,18.219,6181563,0
+INVA.US,D,20130305,000000,18.466,18.752,17.296,18.519,3291123,0
+INVA.US,D,20130306,000000,18.594,19.066,18.136,18.219,1259879,0
+INVA.US,D,20130307,000000,18.272,18.752,18.188,18.526,1185084,0
+INVA.US,D,20130308,000000,18.736,18.736,18.204,18.63,842667,0
+INVA.US,D,20130311,000000,18.752,18.795,18.212,18.353,651484,0
+INVA.US,D,20130312,000000,18.316,18.511,18.219,18.466,507185,0
+INVA.US,D,20130313,000000,18.436,18.436,17.918,18.022,699568,0
+INVA.US,D,20130314,000000,18.076,18.308,17.73,18.308,920540,0
+INVA.US,D,20130315,000000,18.256,18.339,17.79,18.038,1730958,0
+INVA.US,D,20130318,000000,17.99,18.002,17.558,17.641,679119,0
+INVA.US,D,20130319,000000,17.716,18.188,17.625,17.716,560949,0
+INVA.US,D,20130320,000000,17.798,18.099,17.633,17.701,495019,0
+INVA.US,D,20130321,000000,17.536,17.686,17.318,17.475,420488,0
+INVA.US,D,20130322,000000,17.582,17.723,16.98,17.056,501312,0
+INVA.US,D,20130325,000000,17.175,17.79,17.175,17.589,1326310,0
+INVA.US,D,20130326,000000,17.829,18.233,17.318,17.536,535962,0
+INVA.US,D,20130327,000000,17.446,18.151,17.026,17.912,919024,0
+INVA.US,D,20130328,000000,17.948,18.143,17.596,17.716,565414,0
+INVA.US,D,20130401,000000,17.783,18.091,17.738,17.948,901883,0
+INVA.US,D,20130402,000000,18.038,18.586,17.994,18.188,973269,0
+INVA.US,D,20130403,000000,18.233,18.413,17.453,17.514,980101,0
+INVA.US,D,20130404,000000,17.558,17.641,17.102,17.468,544870,0
+INVA.US,D,20130405,000000,17.161,17.438,17.032,17.296,845320,0
+INVA.US,D,20130408,000000,17.363,17.806,16.763,17.04,824609,0
+INVA.US,D,20130409,000000,17.131,17.169,16.726,16.899,615359,0
+INVA.US,D,20130410,000000,17.086,17.625,16.913,17.348,700046,0
+INVA.US,D,20130411,000000,17.363,17.701,17.147,17.506,830884,0
+INVA.US,D,20130412,000000,17.558,17.88,17.416,17.821,867300,0
+INVA.US,D,20130415,000000,19.015,22.284,18.946,21.27,6316559,0
+INVA.US,D,20130416,000000,21.398,21.398,20.154,21.008,2748800,0
+INVA.US,D,20130418,000000,24.309,24.983,23.288,24.421,11570668,0
+INVA.US,D,20130419,000000,24.248,24.75,23.686,23.949,2007149,0
+INVA.US,D,20130422,000000,24.069,24.323,23.348,24.189,1629275,0
+INVA.US,D,20130423,000000,24.196,24.465,23.693,23.843,1352163,0
+INVA.US,D,20130424,000000,23.4,23.4,22.681,22.906,1919579,0
+INVA.US,D,20130425,000000,23.334,23.993,23.078,23.192,1775673,0
+INVA.US,D,20130426,000000,24.564,26.228,24.114,25.501,8309407,0
+INVA.US,D,20130429,000000,25.404,26.063,24.991,25.959,3594112,0
+INVA.US,D,20130430,000000,25.576,25.785,24.962,25.313,2842597,0
+INVA.US,D,20130501,000000,25.584,25.928,25.223,25.246,1887724,0
+INVA.US,D,20130502,000000,25.393,25.742,25.261,25.726,1656436,0
+INVA.US,D,20130503,000000,25.683,26.327,25.141,25.404,1272865,0
+INVA.US,D,20130506,000000,25.216,25.621,24.512,24.579,1027640,0
+INVA.US,D,20130507,000000,24.593,24.668,23.964,24.09,1820499,0
+INVA.US,D,20130508,000000,23.979,24.218,23.4,23.656,828769,0
+INVA.US,D,20130509,000000,23.762,24.729,23.423,23.484,1787282,0
+INVA.US,D,20130510,000000,23.596,26.851,23.295,26.206,6234099,0
+INVA.US,D,20130513,000000,29.844,30.924,28.839,30.901,10986308,0
+INVA.US,D,20130514,000000,31.359,31.809,30.294,31.404,4292107,0
+INVA.US,D,20130515,000000,31.24,31.524,30.522,30.669,2116728,0
+INVA.US,D,20130516,000000,30.661,30.815,29.657,29.657,2184289,0
+INVA.US,D,20130517,000000,29.596,29.798,29.266,29.69,1079967,0
+INVA.US,D,20130520,000000,29.604,29.604,27.639,27.76,2521529,0
+INVA.US,D,20130521,000000,27.856,28.627,27.752,28.142,1688764,0
+INVA.US,D,20130522,000000,28.029,28.465,26.904,27.159,2391751,0
+INVA.US,D,20130523,000000,26.956,27.924,26.327,27.586,2369742,0
+INVA.US,D,20130524,000000,27.466,27.466,27.031,27.18,1431404,0
+INVA.US,D,20130528,000000,27.534,27.91,25.988,26.665,3153308,0
+INVA.US,D,20130529,000000,26.543,26.649,26.093,26.507,1282185,0
+INVA.US,D,20130530,000000,26.574,27.256,26.513,27.016,2065910,0
+INVA.US,D,20130531,000000,26.896,27.113,26.251,26.282,1167838,0
+INVA.US,D,20130603,000000,26.334,26.645,25.801,26.617,2388766,0
+INVA.US,D,20130604,000000,26.454,26.79,26.116,26.266,1217015,0
+INVA.US,D,20130605,000000,26.206,26.371,24.668,24.878,3549646,0
+INVA.US,D,20130606,000000,24.924,25.845,24.864,25.756,2193562,0
+INVA.US,D,20130607,000000,25.667,26.685,25.381,26.633,2335662,0
+INVA.US,D,20130610,000000,26.657,27.602,26.319,27.159,1679119,0
+INVA.US,D,20130611,000000,26.964,27.796,26.507,27.263,1429638,0
+INVA.US,D,20130612,000000,27.355,27.758,26.858,26.858,1532687,0
+INVA.US,D,20130613,000000,26.866,27.159,26.206,26.537,2097398,0
+INVA.US,D,20130614,000000,26.221,27.151,25.884,27.031,1577093,0
+INVA.US,D,20130617,000000,27.241,27.315,26.402,26.559,943034,0
+INVA.US,D,20130618,000000,26.625,26.799,26.311,26.783,655602,0
+INVA.US,D,20130619,000000,26.837,26.972,26.327,26.439,685628,0
+INVA.US,D,20130620,000000,26.184,26.701,25.426,25.592,1833260,0
+INVA.US,D,20130621,000000,27.564,28.643,27.039,28.201,5413138,0
+INVA.US,D,20130624,000000,28.208,29.027,27.279,28.201,1183780,0
+INVA.US,D,20130625,000000,28.449,28.746,27.332,28.059,1343550,0
+INVA.US,D,20130626,000000,28.179,29.333,27.924,28.501,1687495,0
+INVA.US,D,20130627,000000,28.651,29.393,28.396,29.258,1624382,0
+INVA.US,D,20130628,000000,29.095,29.589,28.306,28.898,10417106,0
+INVA.US,D,20130701,000000,29.147,30.047,28.847,29.191,1206913,0
+INVA.US,D,20130702,000000,29.214,29.573,28.592,28.809,901297,0
+INVA.US,D,20130703,000000,28.778,29.529,28.501,28.817,1416985,0
+INVA.US,D,20130705,000000,29.095,29.672,28.643,29.672,861772,0
+INVA.US,D,20130708,000000,29.784,30.128,29.169,29.738,802590,0
+INVA.US,D,20130709,000000,29.73,29.904,28.876,29.836,874801,0
+INVA.US,D,20130710,000000,29.88,30.774,29.604,30.707,1410237,0
+INVA.US,D,20130711,000000,31.232,31.989,30.969,31.981,1394432,0
+INVA.US,D,20130712,000000,32.087,32.221,30.752,31.569,1569538,0
+INVA.US,D,20130715,000000,31.547,31.801,30.511,31.156,903356,0
+INVA.US,D,20130716,000000,31.045,31.156,29.859,30.218,867060,0
+INVA.US,D,20130717,000000,30.369,30.396,29.536,29.73,1305511,0
+INVA.US,D,20130718,000000,29.836,29.836,29.176,29.205,1049860,0
+INVA.US,D,20130719,000000,29.176,29.499,29.041,29.063,1024726,0
+INVA.US,D,20130722,000000,28.608,28.922,27.902,28.832,1568397,0
+INVA.US,D,20130723,000000,28.734,29.701,28.727,29.169,2487749,0
+INVA.US,D,20130724,000000,29.162,29.183,28.066,28.501,1661291,0
+INVA.US,D,20130725,000000,28.253,28.479,27.586,27.969,1284423,0
+INVA.US,D,20130726,000000,27.752,28.118,27.098,27.451,1142520,0
+INVA.US,D,20130729,000000,27.348,27.749,27.023,27.376,1280741,0
+INVA.US,D,20130730,000000,27.307,27.827,27.085,27.429,1153317,0
+INVA.US,D,20130731,000000,27.69,28.996,27.623,28.922,1472835,0
+INVA.US,D,20130801,000000,29.08,29.251,28.313,28.817,770603,0
+INVA.US,D,20130802,000000,28.854,29.131,28.531,29.041,523129,0
+INVA.US,D,20130805,000000,29.041,29.798,29.019,29.297,680840,0
+INVA.US,D,20130806,000000,29.23,29.23,27.877,28.292,811153,0
+INVA.US,D,20130807,000000,28.194,28.253,27.256,27.639,906562,0
+INVA.US,D,20130808,000000,27.631,27.811,27.031,27.609,663655,0
+INVA.US,D,20130809,000000,27.512,28.22,27.466,27.902,417851,0
+INVA.US,D,20130812,000000,27.856,27.961,27.188,27.294,530432,0
+INVA.US,D,20130813,000000,27.819,27.819,27.077,27.602,654675,0
+INVA.US,D,20130814,000000,27.631,28.479,27.602,27.647,576456,0
+INVA.US,D,20130815,000000,27.526,27.721,27.061,27.07,502172,0
+INVA.US,D,20130816,000000,27.571,27.571,26.071,26.987,580504,0
+INVA.US,D,20130819,000000,26.987,27.407,26.768,26.866,331376,0
+INVA.US,D,20130820,000000,26.807,27.91,26.724,26.918,482612,0
+INVA.US,D,20130821,000000,26.783,27.497,26.754,27.159,587762,0
+INVA.US,D,20130822,000000,27.166,27.327,26.851,27.07,204428,0
+INVA.US,D,20130823,000000,27.166,27.256,26.739,27.092,435519,0
+INVA.US,D,20130826,000000,27.137,28.696,27.137,28.501,1085289,0
+INVA.US,D,20130827,000000,28.253,28.381,27.436,27.466,571275,0
+INVA.US,D,20130828,000000,27.159,27.698,27.016,27.22,422119,0
+INVA.US,D,20130829,000000,27.159,27.931,27.145,27.256,410455,0
+INVA.US,D,20130830,000000,27.227,27.391,26.776,26.888,939394,0
+INVA.US,D,20130903,000000,27.098,28.547,27.009,28.066,911592,0
+INVA.US,D,20130904,000000,28.021,28.066,27.414,27.474,865984,0
+INVA.US,D,20130905,000000,28.029,28.187,27.399,27.534,959429,0
+INVA.US,D,20130906,000000,27.541,28.493,27.497,28.142,1485510,0
+INVA.US,D,20130909,000000,28.232,28.764,28.051,28.344,836428,0
+INVA.US,D,20130911,000000,29.056,29.461,28.653,29.056,2253605,0
+INVA.US,D,20130912,000000,28.914,31.343,28.876,30.893,3365889,0
+INVA.US,D,20130913,000000,30.437,31.037,30.31,30.526,1406800,0
+INVA.US,D,20130916,000000,30.693,31.201,30.422,31.007,1192894,0
+INVA.US,D,20130917,000000,31.089,31.328,30.669,30.752,676009,0
+INVA.US,D,20130918,000000,30.788,31.104,30.467,30.618,960536,0
+INVA.US,D,20130919,000000,30.63,31.232,30.024,30.901,1248126,0
+INVA.US,D,20130920,000000,31.029,32.139,30.886,31.576,2495433,0
+INVA.US,D,20130923,000000,31.637,31.712,30.571,30.916,1303393,0
+INVA.US,D,20130924,000000,30.819,31.532,30.602,30.977,814362,0
+INVA.US,D,20130925,000000,31.127,31.328,30.759,30.811,997288,0
+INVA.US,D,20130926,000000,30.857,31.367,30.774,31.081,795130,0
+INVA.US,D,20130927,000000,31.021,31.87,30.759,31.021,1092483,0
+INVA.US,D,20130930,000000,30.953,30.953,30.376,30.653,1073417,0
+INVA.US,D,20131001,000000,30.557,31.215,30.467,31.149,1750188,0
+INVA.US,D,20131002,000000,30.684,31.014,30.383,30.541,1360338,0
+INVA.US,D,20131003,000000,30.541,30.782,29.813,30.159,1660192,0
+INVA.US,D,20131004,000000,30.31,30.736,30.128,30.242,596107,0
+INVA.US,D,20131007,000000,30.128,30.128,29.147,29.317,753299,0
+INVA.US,D,20131008,000000,29.311,29.432,27.383,27.752,1920581,0
+INVA.US,D,20131009,000000,27.736,27.752,25.892,26.731,1952711,0
+INVA.US,D,20131010,000000,26.934,27.819,26.934,27.616,1057284,0
+INVA.US,D,20131011,000000,27.505,27.586,26.858,27.204,867559,0
+INVA.US,D,20131014,000000,27.092,27.249,26.559,27.077,1036486,0
+INVA.US,D,20131015,000000,27.188,27.263,26.649,26.739,1049952,0
+INVA.US,D,20131016,000000,26.896,27.031,26.221,26.649,1379671,0
+INVA.US,D,20131017,000000,26.483,26.574,25.861,26.341,2088509,0
+INVA.US,D,20131018,000000,26.837,26.837,25.592,25.629,1511531,0
+INVA.US,D,20131021,000000,25.935,25.988,25.426,25.592,1173547,0
+INVA.US,D,20131022,000000,26.574,28.329,26.395,27.227,2448154,0
+INVA.US,D,20131023,000000,28.156,28.172,26.76,27.061,1070885,0
+INVA.US,D,20131024,000000,27.113,27.849,27.053,27.113,1281541,0
+INVA.US,D,20131025,000000,27.767,29.358,27.039,29.305,2200362,0
+INVA.US,D,20131028,000000,29.274,29.439,28.126,28.246,1413402,0
+INVA.US,D,20131029,000000,28.232,28.62,27.827,28.149,955957,0
+INVA.US,D,20131030,000000,27.548,28.172,27.233,27.301,1333405,0
+INVA.US,D,20131031,000000,27.526,27.945,27.227,27.482,897738,0
+INVA.US,D,20131101,000000,27.564,28.284,27.137,27.429,1049685,0
+INVA.US,D,20131104,000000,27.534,28.006,27.263,27.631,741967,0
+INVA.US,D,20131105,000000,27.623,27.767,27.129,27.706,674236,0
+INVA.US,D,20131106,000000,27.752,28.104,25.667,25.967,2013508,0
+INVA.US,D,20131107,000000,26.056,26.597,25.261,25.305,1435268,0
+INVA.US,D,20131108,000000,25.426,26.657,25.305,25.967,951157,0
+INVA.US,D,20131111,000000,26.056,26.395,25.516,26.355,573441,0
+INVA.US,D,20131112,000000,26.244,26.829,25.397,25.801,1070484,0
+INVA.US,D,20131113,000000,25.734,26.574,25.381,26.395,851694,0
+INVA.US,D,20131114,000000,26.289,26.672,26.011,26.566,672369,0
+INVA.US,D,20131115,000000,26.59,27.332,26.447,27.016,869293,0
+INVA.US,D,20131118,000000,27.077,27.256,26.799,26.851,916297,0
+INVA.US,D,20131119,000000,26.79,27.564,26.499,27.526,1012754,0
+INVA.US,D,20131120,000000,27.639,28.501,27.159,27.301,1238610,0
+INVA.US,D,20131121,000000,27.361,27.811,26.949,27.647,659703,0
+INVA.US,D,20131122,000000,27.721,27.918,27.458,27.827,667303,0
+INVA.US,D,20131125,000000,27.842,28.246,27.698,27.811,1024485,0
+INVA.US,D,20131126,000000,27.886,28.021,27.662,27.91,471512,0
+INVA.US,D,20131127,000000,27.931,28.111,27.647,28.051,762765,0
+INVA.US,D,20131129,000000,28.201,28.419,27.945,28.321,376092,0
+INVA.US,D,20131202,000000,28.313,28.689,27.602,28.396,663171,0
+INVA.US,D,20131203,000000,28.276,28.276,27.376,27.578,1337406,0
+INVA.US,D,20131204,000000,27.383,27.744,26.979,27.69,1540995,0
+INVA.US,D,20131205,000000,27.744,27.819,26.289,26.665,2358692,0
+INVA.US,D,20131206,000000,27.985,28.676,27.151,28.006,2569022,0
+INVA.US,D,20131209,000000,27.998,28.727,27.196,27.301,2731076,0
+INVA.US,D,20131210,000000,27.294,28.419,27.204,27.578,999733,0
+INVA.US,D,20131211,000000,27.721,27.721,26.327,26.423,1363271,0
+INVA.US,D,20131212,000000,26.409,26.912,26.251,26.431,1293408,0
+INVA.US,D,20131213,000000,26.574,26.837,26.378,26.717,439436,0
+INVA.US,D,20131216,000000,26.739,27.113,26.289,26.439,782098,0
+INVA.US,D,20131217,000000,26.574,27.301,26.311,27.045,844762,0
+INVA.US,D,20131218,000000,27.045,27.767,26.087,26.815,2402957,0
+INVA.US,D,20131219,000000,26.979,27.045,25.869,26.236,1470302,0
+INVA.US,D,20131220,000000,26.349,26.597,25.673,25.877,3040132,0
+INVA.US,D,20131223,000000,26.027,26.115,25.479,25.546,1125731,0
+INVA.US,D,20131224,000000,25.734,25.813,25.223,25.501,793301,0
+INVA.US,D,20131226,000000,25.621,25.778,25.261,25.598,805029,0
+INVA.US,D,20131227,000000,25.974,25.974,25.495,25.704,472912,0
+INVA.US,D,20131230,000000,25.659,26.349,25.433,26.251,740500,0
+INVA.US,D,20131231,000000,26.483,26.76,26.259,26.739,822630,0
+INVA.US,D,20140102,000000,26.672,27.474,26.507,27.227,1116717,0
+INVA.US,D,20140103,000000,27.383,27.609,27.177,27.279,1092150,0
+INVA.US,D,20140106,000000,27.429,27.548,26.633,26.858,1859780,0
+INVA.US,D,20140107,000000,26.926,27.399,26.693,27.241,1101408,0
+INVA.US,D,20140108,000000,27.173,27.886,26.918,27.684,1048319,0
+INVA.US,D,20140109,000000,27.811,28.118,27.18,27.886,1001175,0
+INVA.US,D,20140110,000000,27.886,28.569,27.594,28.531,899558,0
+INVA.US,D,20140113,000000,28.703,29.612,28.253,28.608,1305036,0
+INVA.US,D,20140114,000000,28.615,29.131,28.381,29.102,1393803,0
+INVA.US,D,20140115,000000,29.027,29.027,27.969,28.778,1119948,0
+INVA.US,D,20140116,000000,28.785,29.297,28.6,28.966,1789518,0
+INVA.US,D,20140117,000000,29.027,29.293,28.434,28.608,1363229,0
+INVA.US,D,20140121,000000,28.839,28.868,27.985,28.825,1125949,0
+INVA.US,D,20140122,000000,28.847,29.004,28.524,28.825,991422,0
+INVA.US,D,20140123,000000,28.764,28.801,28.426,28.682,1057686,0
+INVA.US,D,20140124,000000,28.627,28.682,27.849,28.201,1991909,0
+INVA.US,D,20140127,000000,28.224,28.3,26.709,27.421,1378737,0
+INVA.US,D,20140128,000000,27.443,28.321,27.383,28.037,1232878,0
+INVA.US,D,20140129,000000,27.842,28.201,27.204,27.752,780231,0
+INVA.US,D,20140130,000000,27.918,28.719,27.918,28.471,1095416,0
+INVA.US,D,20140131,000000,28.133,28.404,27.518,27.616,1314673,0
+INVA.US,D,20140203,000000,27.085,27.698,26.087,26.987,2333828,0
+INVA.US,D,20140204,000000,27.249,27.586,26.918,27.113,1276932,0
+INVA.US,D,20140205,000000,26.979,27.145,25.884,27.07,2471736,0
+INVA.US,D,20140206,000000,27.039,27.145,26.633,27.098,1887956,0
+INVA.US,D,20140207,000000,25.877,27.856,25.877,27.436,1482412,0
+INVA.US,D,20140210,000000,27.526,28.388,27.447,28.164,1306106,0
+INVA.US,D,20140211,000000,28.261,28.457,27.924,28.329,875595,0
+INVA.US,D,20140212,000000,28.396,29.266,28.313,28.801,1048209,0
+INVA.US,D,20140213,000000,28.501,28.876,28.142,28.854,959985,0
+INVA.US,D,20140214,000000,29.198,30.352,29.08,29.738,1492337,0
+INVA.US,D,20140218,000000,29.904,30.489,29.904,30.369,1090592,0
+INVA.US,D,20140219,000000,30.128,30.618,29.852,30.234,806535,0
+INVA.US,D,20140220,000000,30.008,30.594,29.664,29.987,871522,0
+INVA.US,D,20140221,000000,29.936,29.979,29.087,29.468,1272442,0
+INVA.US,D,20140224,000000,29.589,30.008,29.361,29.836,679313,0
+INVA.US,D,20140225,000000,29.716,30.203,29.581,29.873,505163,0
+INVA.US,D,20140226,000000,29.936,30.187,29.183,29.416,462313,0
+INVA.US,D,20140227,000000,29.409,29.604,28.854,29.169,499554,0
+INVA.US,D,20140228,000000,29.139,29.289,27.166,27.752,1148723,0
+INVA.US,D,20140303,000000,27.736,28.014,27.098,27.662,1184358,0
+INVA.US,D,20140304,000000,27.945,28.044,27.016,27.173,2534821,0
+INVA.US,D,20140305,000000,27.323,27.323,26.685,26.866,1063464,0
+INVA.US,D,20140306,000000,27.752,27.752,26.116,26.184,1034543,0
+INVA.US,D,20140307,000000,26.334,26.529,25.448,26.146,1358578,0
+INVA.US,D,20140310,000000,26.063,26.116,25.231,25.9,873835,0
+INVA.US,D,20140311,000000,25.908,26.191,25.095,25.298,1075283,0
+INVA.US,D,20140312,000000,25.33,26.334,25.119,26.282,1035706,0
+INVA.US,D,20140313,000000,26.355,26.551,25.127,25.457,938085,0
+INVA.US,D,20140314,000000,25.538,26.169,25.127,25.464,833667,0
+INVA.US,D,20140317,000000,25.479,25.809,24.683,24.82,908085,0
+INVA.US,D,20140318,000000,24.864,25.471,24.75,25.337,497516,0
+INVA.US,D,20140319,000000,25.554,26.206,25.216,25.772,900712,0
+INVA.US,D,20140320,000000,25.621,25.884,24.675,24.84,875740,0
+INVA.US,D,20140321,000000,25.111,25.216,23.453,24.286,1966378,0
+INVA.US,D,20140324,000000,24.256,24.558,22.802,23.528,2830907,0
+INVA.US,D,20140325,000000,24.017,24.017,22.974,23.371,1288735,0
+INVA.US,D,20140326,000000,23.439,23.791,23.049,23.078,1382471,0
+INVA.US,D,20140327,000000,22.906,23.319,22.411,22.658,1903035,0
+INVA.US,D,20140328,000000,22.771,23.387,22.419,22.629,1147141,0
+INVA.US,D,20140331,000000,23.229,23.453,22.515,23.206,847331,0
+INVA.US,D,20140401,000000,22.854,24.736,22.523,23.499,1557584,0
+INVA.US,D,20140402,000000,24.001,24.001,22.486,23.026,1165090,0
+INVA.US,D,20140403,000000,23.558,23.558,21.865,22.127,2043561,0
+INVA.US,D,20140404,000000,22.156,22.637,20.986,21.278,1944794,0
+INVA.US,D,20140407,000000,21.278,21.825,20.836,21.699,1878922,0
+INVA.US,D,20140408,000000,21.564,22.104,20.941,21.721,1863100,0
+INVA.US,D,20140409,000000,21.751,22.389,21.736,22.216,1438854,0
+INVA.US,D,20140410,000000,22.284,22.313,20.828,21.008,1848696,0
+INVA.US,D,20140411,000000,20.806,21.751,20.503,20.993,1652077,0
+INVA.US,D,20140414,000000,21.338,21.578,20.033,20.393,1673789,0
+INVA.US,D,20140415,000000,20.409,20.956,19.531,20.393,2455628,0
+INVA.US,D,20140416,000000,20.498,20.844,20.033,20.349,1198795,0
+INVA.US,D,20140417,000000,20.266,20.565,19.756,19.855,909547,0
+INVA.US,D,20140421,000000,20.251,20.251,19.613,19.989,1015289,0
+INVA.US,D,20140422,000000,20.161,21.175,20.04,20.663,2032854,0
+INVA.US,D,20140423,000000,21.068,21.068,20.071,20.303,1373549,0
+INVA.US,D,20140424,000000,20.792,20.879,19.787,20.101,1252262,0
+INVA.US,D,20140425,000000,19.875,19.928,19.592,19.697,954959,0
+INVA.US,D,20140428,000000,19.771,20.206,19.6,19.863,986779,0
+INVA.US,D,20140429,000000,20.492,20.738,19.801,20.333,899861,0
+INVA.US,D,20140430,000000,20.236,20.468,19.914,20.19,1259203,0
+INVA.US,D,20140501,000000,20.694,20.694,19.981,20.094,1481341,0
+INVA.US,D,20140502,000000,20.109,20.202,19.62,20.04,851182,0
+INVA.US,D,20140505,000000,19.989,20.326,19.756,20.243,755581,0
+INVA.US,D,20140506,000000,20.603,20.941,20.206,20.393,1331757,0
+INVA.US,D,20140507,000000,20.055,20.364,18.834,20.349,3653349,0
+INVA.US,D,20140508,000000,20.364,20.702,20.116,20.169,2033248,0
+INVA.US,D,20140509,000000,20.048,20.206,19.553,20.146,1048804,0
+INVA.US,D,20140512,000000,20.251,20.286,19.538,20.012,1132473,0
+INVA.US,D,20140513,000000,19.801,20.611,19.801,20.282,836643,0
+INVA.US,D,20140514,000000,20.431,21.825,20.349,21.646,1300747,0
+INVA.US,D,20140515,000000,21.825,22.028,20.828,21.278,795618,0
+INVA.US,D,20140516,000000,21.15,21.309,20.251,20.529,2430169,0
+INVA.US,D,20140519,000000,20.393,20.784,20.326,20.694,913239,0
+INVA.US,D,20140520,000000,20.722,20.722,20.123,20.222,796456,0
+INVA.US,D,20140521,000000,20.686,20.686,20.243,20.505,1063897,0
+INVA.US,D,20140522,000000,20.521,21.456,20.513,21.405,860179,0
+INVA.US,D,20140523,000000,21.586,21.638,20.949,21,835416,0
+INVA.US,D,20140527,000000,21.091,21.594,21.031,21.542,985640,0
+INVA.US,D,20140528,000000,21.473,21.715,21.107,21.338,593146,0
+INVA.US,D,20140529,000000,21.398,21.744,21.324,21.489,1090265,0
+INVA.US,D,20140530,000000,21.526,21.744,21.175,21.489,614813,0
+INVA.US,D,20140602,000000,20.879,21.518,20.198,21.489,1615148,0
+INVA.US,D,20140603,000000,22.354,22.447,20.817,21.506,1676428,0
+INVA.US,D,20140604,000000,21.852,22.559,21.247,22.503,934278,0
+INVA.US,D,20140605,000000,22.625,23.517,22.578,23.174,1500570,0
+INVA.US,D,20140606,000000,23.21,23.462,22.95,23.08,997523,0
+INVA.US,D,20140609,000000,23.08,24.207,22.903,23.937,1119849,0
+INVA.US,D,20140610,000000,24.077,24.44,23.154,23.649,1338176,0
+INVA.US,D,20140611,000000,24.58,24.83,23.415,24.58,1102626,0
+INVA.US,D,20140612,000000,24.207,24.523,23.527,24.068,1225355,0
+INVA.US,D,20140613,000000,24.031,24.3,23.547,23.843,692805,0
+INVA.US,D,20140616,000000,24.207,26.051,24.095,25.594,2176739,0
+INVA.US,D,20140617,000000,25.51,26.135,25.148,26.097,2262905,0
+INVA.US,D,20140618,000000,26.106,26.46,25.613,26.423,1369985,0
+INVA.US,D,20140619,000000,26.274,27.484,26.033,27.299,1479129,0
+INVA.US,D,20140620,000000,27.465,27.914,26.824,27.633,4991531,0
+INVA.US,D,20140623,000000,27.597,28.368,27.429,27.904,1683890,0
+INVA.US,D,20140624,000000,27.782,28.164,27.457,27.671,1393206,0
+INVA.US,D,20140625,000000,27.381,27.996,27.205,27.791,1293173,0
+INVA.US,D,20140626,000000,27.923,27.931,27.251,27.865,536138,0
+INVA.US,D,20140627,000000,27.904,28.332,27.671,28.024,10478614,0
+INVA.US,D,20140630,000000,27.988,28.21,27.447,27.726,940373,0
+INVA.US,D,20140701,000000,27.8,28.378,27.755,28.248,850440,0
+INVA.US,D,20140702,000000,28.154,28.583,27.969,28.257,833366,0
+INVA.US,D,20140703,000000,29.57,29.608,28.267,28.304,1185393,0
+INVA.US,D,20140707,000000,28.351,28.453,27.242,27.623,1209219,0
+INVA.US,D,20140708,000000,27.652,27.652,26.795,27.28,1000375,0
+INVA.US,D,20140709,000000,27.196,27.54,26.563,27,795648,0
+INVA.US,D,20140710,000000,26.442,27.102,26.167,26.963,886907,0
+INVA.US,D,20140711,000000,26.926,27.29,26.682,26.934,478810,0
+INVA.US,D,20140714,000000,27.205,27.299,26.681,26.973,505177,0
+INVA.US,D,20140715,000000,27.093,27.102,26.024,26.135,1123053,0
+INVA.US,D,20140716,000000,26.376,26.647,25.734,26.264,490944,0
+INVA.US,D,20140717,000000,26.003,26.321,24.794,25.017,980215,0
+INVA.US,D,20140718,000000,24.905,26.143,24.746,26.041,765734,0
+INVA.US,D,20140721,000000,25.893,26.25,25.152,25.893,626160,0
+INVA.US,D,20140722,000000,25.977,26.209,25.697,25.772,1073831,0
+INVA.US,D,20140723,000000,25.204,25.204,23.472,23.574,2959654,0
+INVA.US,D,20140724,000000,22.634,22.811,21.758,22.234,3099019,0
+INVA.US,D,20140725,000000,21.758,22.159,20.958,21.358,1646483,0
+INVA.US,D,20140728,000000,20.976,21.107,20.315,20.484,1572327,0
+INVA.US,D,20140729,000000,20.353,20.708,20.036,20.288,1417199,0
+INVA.US,D,20140730,000000,20.39,20.847,20.223,20.436,719676,0
+INVA.US,D,20140731,000000,20.083,20.39,19.79,20.204,846388,0
+INVA.US,D,20140801,000000,20.223,20.799,20.026,20.604,691069,0
+INVA.US,D,20140804,000000,20.641,20.949,19.821,20.279,534300,0
+INVA.US,D,20140805,000000,20.101,20.808,19.831,20.484,653833,0
+INVA.US,D,20140806,000000,20.325,20.734,20.026,20.184,726295,0
+INVA.US,D,20140807,000000,19.57,20.856,19.56,20.484,664957,0
+INVA.US,D,20140808,000000,20.484,21.247,20.305,21.098,693296,0
+INVA.US,D,20140811,000000,21.06,21.218,20.51,20.604,715438,0
+INVA.US,D,20140812,000000,20.566,21.004,20.484,20.856,419903,0
+INVA.US,D,20140813,000000,20.939,21.363,20.856,21.069,463970,0
+INVA.US,D,20140814,000000,21.173,21.321,20.698,21.133,366694,0
+INVA.US,D,20140815,000000,21.395,21.647,20.744,21.133,444268,0
+INVA.US,D,20140818,000000,21.331,21.777,21.014,21.712,623725,0
+INVA.US,D,20140819,000000,21.787,21.853,21.209,21.693,450795,0
+INVA.US,D,20140820,000000,21.571,21.703,21.143,21.19,372452,0
+INVA.US,D,20140821,000000,21.237,21.237,20.25,20.464,529144,0
+INVA.US,D,20140822,000000,20.484,20.912,20.157,20.585,513943,0
+INVA.US,D,20140825,000000,20.744,21.024,20.269,21.004,594331,0
+INVA.US,D,20140826,000000,21.145,22.115,21.126,21.862,905008,0
+INVA.US,D,20140827,000000,21.815,21.888,21.588,21.682,519818,0
+INVA.US,D,20140828,000000,21.654,21.805,20.891,21.616,541078,0
+INVA.US,D,20140829,000000,21.645,22.356,21.598,22.182,526339,0
+INVA.US,D,20140902,000000,22.35,22.445,21.391,21.551,650813,0
+INVA.US,D,20140903,000000,21.654,21.751,20.534,20.684,535513,0
+INVA.US,D,20140904,000000,20.911,20.967,20.016,20.194,425197,0
+INVA.US,D,20140905,000000,20.044,20.044,19.234,19.742,349730,0
+INVA.US,D,20140908,000000,19.696,19.941,19.488,19.883,498818,0
+INVA.US,D,20140909,000000,19.827,20.007,19.13,19.17,435719,0
+INVA.US,D,20140910,000000,19.234,19.461,18.866,19.13,607162,0
+INVA.US,D,20140911,000000,19.009,19.13,18.716,18.82,547503,0
+INVA.US,D,20140912,000000,18.858,18.95,17.776,17.812,780549,0
+INVA.US,D,20140915,000000,17.851,17.851,16.965,17.38,735926,0
+INVA.US,D,20140916,000000,17.247,17.615,17.003,17.371,601427,0
+INVA.US,D,20140917,000000,17.437,17.968,17.22,17.332,957501,0
+INVA.US,D,20140918,000000,17.398,17.615,17.323,17.54,479620,0
+INVA.US,D,20140919,000000,17.578,17.868,17.427,17.624,2478281,0
+INVA.US,D,20140922,000000,17.588,17.756,16.711,16.974,700159,0
+INVA.US,D,20140923,000000,16.861,17.013,16.458,16.504,649787,0
+INVA.US,D,20140924,000000,16.59,17.069,16.517,16.852,722542,0
+INVA.US,D,20140925,000000,16.711,17.04,16.448,16.711,688473,0
+INVA.US,D,20140926,000000,16.768,16.947,16.598,16.768,836474,0
+INVA.US,D,20140929,000000,16.485,16.786,16.409,16.72,670427,0
+INVA.US,D,20140930,000000,16.654,16.947,16.062,16.089,873955,0
+INVA.US,D,20141001,000000,16.203,16.927,15.207,15.242,1026173,0
+INVA.US,D,20141002,000000,15.196,15.827,14.998,15.223,993383,0
+INVA.US,D,20141003,000000,15.374,15.987,15.101,15.92,687798,0
+INVA.US,D,20141006,000000,15.911,16.155,15.619,15.798,1142461,0
+INVA.US,D,20141007,000000,15.666,16.155,15.563,15.779,998471,0
+INVA.US,D,20141008,000000,15.751,16.25,15.609,16.062,2048325,0
+INVA.US,D,20141009,000000,16.014,16.128,15.111,15.242,1622724,0
+INVA.US,D,20141010,000000,15.13,15.893,14.904,15.29,2017429,0
+INVA.US,D,20141013,000000,15.308,15.883,14.906,15.016,659010,0
+INVA.US,D,20141014,000000,15.167,15.609,14.912,15.186,832704,0
+INVA.US,D,20141015,000000,14.969,16.109,14.837,16.053,1334325,0
+INVA.US,D,20141016,000000,15.817,17.771,15.327,17.305,1350326,0
+INVA.US,D,20141017,000000,17.671,17.681,15.656,16.26,1205667,0
+INVA.US,D,20141020,000000,16.147,16.947,15.987,16.9,843698,0
+INVA.US,D,20141021,000000,17.181,17.588,16.598,17.548,1142150,0
+INVA.US,D,20141022,000000,17.313,17.351,15.497,15.987,1597280,0
+INVA.US,D,20141023,000000,16.184,16.494,15.911,16.165,2522758,0
+INVA.US,D,20141024,000000,16.165,16.276,15.817,16.08,663115,0
+INVA.US,D,20141027,000000,15.995,16.01,15.45,15.695,990586,0
+INVA.US,D,20141028,000000,15.685,15.77,15.252,15.487,1173683,0
+INVA.US,D,20141029,000000,15.374,15.516,14.649,14.819,1062424,0
+INVA.US,D,20141030,000000,14.696,15.458,14.696,15.262,1440747,0
+INVA.US,D,20141031,000000,15.497,15.639,14.669,15.082,1118770,0
+INVA.US,D,20141103,000000,15.148,15.361,14.235,14.461,1055982,0
+INVA.US,D,20141104,000000,14.368,15.008,13.83,14.282,1435319,0
+INVA.US,D,20141105,000000,14.395,14.545,13.651,13.737,724802,0
+INVA.US,D,20141106,000000,13.802,14.225,13.303,13.558,1802115,0
+INVA.US,D,20141107,000000,13.501,13.746,13.128,13.435,1452532,0
+INVA.US,D,20141110,000000,13.51,13.637,12.503,12.654,1396666,0
+INVA.US,D,20141111,000000,12.55,12.71,12.033,12.174,1343661,0
+INVA.US,D,20141112,000000,12.117,12.584,12.033,12.54,842328,0
+INVA.US,D,20141113,000000,12.579,12.898,12.333,12.56,2899043,0
+INVA.US,D,20141114,000000,12.606,12.616,12.276,12.455,1073052,0
+INVA.US,D,20141117,000000,12.455,12.804,12.372,12.522,668521,0
+INVA.US,D,20141118,000000,12.53,13.067,12.503,12.569,672205,0
+INVA.US,D,20141119,000000,12.579,12.937,12.353,12.7,829210,0
+INVA.US,D,20141120,000000,12.654,13.275,12.579,13.19,785713,0
+INVA.US,D,20141121,000000,13.707,13.881,13.114,13.391,692245,0
+INVA.US,D,20141124,000000,13.458,14.811,13.411,14.571,1198527,0
+INVA.US,D,20141125,000000,14.618,14.704,14.091,14.685,942870,0
+INVA.US,D,20141126,000000,14.667,14.704,14.35,14.618,516592,0
+INVA.US,D,20141128,000000,14.6,15.184,14.407,14.504,408952,0
+INVA.US,D,20141201,000000,14.474,14.6,13.411,13.421,688129,0
+INVA.US,D,20141202,000000,12.979,13.161,12.711,12.94,850405,0
+INVA.US,D,20141203,000000,12.989,13.334,12.644,12.874,1106265,0
+INVA.US,D,20141204,000000,12.845,12.845,12.366,12.442,636988,0
+INVA.US,D,20141205,000000,12.424,12.587,12.222,12.424,633291,0
+INVA.US,D,20141208,000000,12.424,12.548,12.04,12.366,659212,0
+INVA.US,D,20141209,000000,12.433,12.893,12.098,12.865,898627,0
+INVA.US,D,20141210,000000,12.883,12.999,12.424,12.663,755256,0
+INVA.US,D,20141211,000000,12.721,13.372,12.663,13.19,908703,0
+INVA.US,D,20141212,000000,13.056,13.181,12.442,12.835,1400277,0
+INVA.US,D,20141215,000000,12.865,13.114,12.327,12.442,998537,0
+INVA.US,D,20141216,000000,12.452,12.932,12.107,12.424,833483,0
+INVA.US,D,20141217,000000,12.433,14.034,12.375,13.727,1870557,0
+INVA.US,D,20141218,000000,13.823,14.704,13.497,14.595,1666155,0
+INVA.US,D,20141219,000000,14.571,14.82,14.273,14.59,4834498,0
+INVA.US,D,20141222,000000,14.437,14.519,13.909,14.407,635916,0
+INVA.US,D,20141223,000000,14.427,14.427,13.573,13.737,559584,0
+INVA.US,D,20141224,000000,13.756,14.005,13.722,13.947,309004,0
+INVA.US,D,20141226,000000,14.062,14.59,13.928,14.407,378573,0
+INVA.US,D,20141229,000000,14.369,14.427,14.081,14.225,582369,0
+INVA.US,D,20141230,000000,14.138,14.397,13.832,13.861,458010,0
+INVA.US,D,20141231,000000,13.871,14.255,13.439,13.564,804302,0
+INVA.US,D,20150102,000000,13.727,14.072,13.2,13.295,818518,0
+INVA.US,D,20150105,000000,13.181,13.756,12.94,13.545,1100014,0
+INVA.US,D,20150106,000000,13.583,13.747,12.558,12.749,1246916,0
+INVA.US,D,20150107,000000,12.874,12.902,12.327,12.6,881177,0
+INVA.US,D,20150108,000000,12.605,12.788,12.461,12.558,704073,0
+INVA.US,D,20150109,000000,12.528,12.558,12.193,12.309,590068,0
+INVA.US,D,20150112,000000,12.347,12.691,11.57,11.771,885169,0
+INVA.US,D,20150113,000000,11.905,11.944,11.398,11.657,1276443,0
+INVA.US,D,20150114,000000,11.532,12.366,11.475,12.078,858687,0
+INVA.US,D,20150115,000000,12.165,12.222,11.148,11.196,877478,0
+INVA.US,D,20150116,000000,11.138,11.56,11.024,11.264,757687,0
+INVA.US,D,20150120,000000,11.321,11.542,10.842,11.321,1054306,0
+INVA.US,D,20150121,000000,11.235,11.349,10.947,11.043,420708,0
+INVA.US,D,20150122,000000,11.148,11.637,10.698,11.493,1343809,0
+INVA.US,D,20150123,000000,11.484,11.627,10.957,11.292,1038036,0
+INVA.US,D,20150126,000000,11.205,11.359,10.927,11.292,754435,0
+INVA.US,D,20150127,000000,11.081,11.321,10.976,11.004,443468,0
+INVA.US,D,20150128,000000,11.264,11.282,10.42,10.487,938089,0
+INVA.US,D,20150129,000000,10.391,10.87,10.162,10.852,1107882,0
+INVA.US,D,20150130,000000,10.745,10.966,10.582,10.803,758289,0
+INVA.US,D,20150202,000000,10.87,10.966,10.142,10.237,819571,0
+INVA.US,D,20150203,000000,10.237,11.542,10.199,11.455,1551419,0
+INVA.US,D,20150204,000000,11.475,11.627,10.927,11.522,1815083,0
+INVA.US,D,20150205,000000,11.618,12.279,11.455,11.992,1516962,0
+INVA.US,D,20150206,000000,12.011,12.317,11.982,12.125,1127363,0
+INVA.US,D,20150209,000000,12.165,12.605,11.868,12.509,965140,0
+INVA.US,D,20150210,000000,12.644,12.758,12.327,12.758,610729,0
+INVA.US,D,20150211,000000,12.701,12.874,12.509,12.721,760201,0
+INVA.US,D,20150212,000000,12.807,13.344,12.758,13.282,694503,0
+INVA.US,D,20150213,000000,13.315,14.455,13.315,14.235,1465785,0
+INVA.US,D,20150217,000000,14.168,14.791,14.138,14.762,1542375,0
+INVA.US,D,20150218,000000,14.762,14.945,14.513,14.838,1248653,0
+INVA.US,D,20150219,000000,14.925,16.794,14.724,16.363,1803450,0
+INVA.US,D,20150220,000000,16.392,17.742,15.998,17.466,1464386,0
+INVA.US,D,20150223,000000,17.474,17.609,16.037,16.756,1319877,0
+INVA.US,D,20150224,000000,16.775,16.775,16.21,16.373,704197,0
+INVA.US,D,20150225,000000,16.46,17.533,16.382,17.37,948254,0
+INVA.US,D,20150226,000000,17.437,17.858,17.158,17.341,921683,0
+INVA.US,D,20150227,000000,17.36,17.514,17.158,17.311,786992,0
+INVA.US,D,20150302,000000,17.696,18.693,17.303,18.423,1532055,0
+INVA.US,D,20150303,000000,18.423,19.086,18.146,18.75,2254372,0
+INVA.US,D,20150304,000000,18.356,18.904,18.356,18.827,916459,0
+INVA.US,D,20150305,000000,18.999,19.641,18.788,19.038,1075964,0
+INVA.US,D,20150306,000000,19.066,19.316,18.261,18.788,1016815,0
+INVA.US,D,20150309,000000,18.989,20.284,18.797,19.363,1659960,0
+INVA.US,D,20150310,000000,19.431,19.461,18.771,19.17,963864,0
+INVA.US,D,20150311,000000,19.17,19.849,18.635,18.771,1032769,0
+INVA.US,D,20150312,000000,19.247,19.266,18.315,18.626,864007,0
+INVA.US,D,20150313,000000,18.597,18.626,16.568,17.053,1926140,0
+INVA.US,D,20150316,000000,17.286,17.325,16.52,16.957,870704,0
+INVA.US,D,20150317,000000,16.83,17.732,16.51,17.568,1127248,0
+INVA.US,D,20150318,000000,17.519,17.597,16.83,17.442,883274,0
+INVA.US,D,20150320,000000,16.558,16.607,15.637,16.529,2793444,0
+INVA.US,D,20150323,000000,16.51,16.869,16.422,16.568,873588,0
+INVA.US,D,20150324,000000,16.626,16.646,15.859,16.131,636414,0
+INVA.US,D,20150325,000000,16.092,16.316,15.345,16.015,773032,0
+INVA.US,D,20150326,000000,15.976,16.452,15.481,16.102,410161,0
+INVA.US,D,20150327,000000,16.122,16.326,15.733,15.976,412428,0
+INVA.US,D,20150330,000000,16.16,16.248,15.637,16.112,456421,0
+INVA.US,D,20150331,000000,16.005,16.16,15.142,15.258,678651,0
+INVA.US,D,20150401,000000,15.52,15.52,14.656,15.355,640329,0
+INVA.US,D,20150402,000000,15.394,15.627,14.627,14.734,741299,0
+INVA.US,D,20150406,000000,14.666,15.151,14.569,14.996,493101,0
+INVA.US,D,20150407,000000,15.092,15.413,14.996,15.122,520020,0
+INVA.US,D,20150408,000000,15.423,15.772,15.083,15.655,664232,0
+INVA.US,D,20150409,000000,15.723,16.316,15.597,16.268,712925,0
+INVA.US,D,20150410,000000,16.336,16.84,16.276,16.626,660214,0
+INVA.US,D,20150413,000000,16.704,17.432,16.607,16.849,517003,0
+INVA.US,D,20150414,000000,16.985,17.277,16.597,17.151,745008,0
+INVA.US,D,20150415,000000,17.238,18.063,17.043,17.626,538507,0
+INVA.US,D,20150416,000000,17.597,17.908,17.025,17.146,450340,0
+INVA.US,D,20150417,000000,17.025,17.17,16.432,16.626,709977,0
+INVA.US,D,20150420,000000,16.791,16.791,16.063,16.258,541174,0
+INVA.US,D,20150421,000000,16.326,16.442,15.801,16.141,476072,0
+INVA.US,D,20150422,000000,16.209,16.811,16.024,16.583,733273,0
+INVA.US,D,20150423,000000,16.578,17.131,16.403,16.947,713171,0
+INVA.US,D,20150424,000000,17.053,17.471,16.344,17.393,906903,0
+INVA.US,D,20150427,000000,17.432,17.451,16.015,16.102,648262,0
+INVA.US,D,20150428,000000,16.141,17,15.529,16.588,1155471,0
+INVA.US,D,20150429,000000,16.48,17.141,16.394,16.568,486815,0
+INVA.US,D,20150430,000000,16.452,16.665,15.403,15.772,928709,0
+INVA.US,D,20150501,000000,15.801,16.19,15.413,16.141,857310,0
+INVA.US,D,20150504,000000,16.218,16.296,15.84,15.966,563985,0
+INVA.US,D,20150505,000000,15.976,16.17,15.569,16.112,704208,0
+INVA.US,D,20150506,000000,16.005,16.092,14.753,15.102,1329985,0
+INVA.US,D,20150507,000000,15.044,15.316,14.443,15.102,934322,0
+INVA.US,D,20150508,000000,15.374,15.908,15.151,15.529,802601,0
+INVA.US,D,20150511,000000,15.559,15.947,15.258,15.627,594893,0
+INVA.US,D,20150512,000000,15.578,15.772,15.287,15.461,601601,0
+INVA.US,D,20150513,000000,15.403,15.723,15.297,15.559,415210,0
+INVA.US,D,20150514,000000,15.753,15.859,15.539,15.597,411810,0
+INVA.US,D,20150515,000000,15.627,15.898,15.442,15.772,456774,0
+INVA.US,D,20150518,000000,15.772,16.122,15.578,15.976,367960,0
+INVA.US,D,20150519,000000,16.005,16.354,15.655,16.034,513130,0
+INVA.US,D,20150520,000000,16.063,16.209,15.549,15.763,449003,0
+INVA.US,D,20150521,000000,15.811,15.869,15.355,15.831,469918,0
+INVA.US,D,20150522,000000,15.811,16.2,15.665,16.16,489392,0
+INVA.US,D,20150526,000000,16.005,16.2,15.831,16.131,411884,0
+INVA.US,D,20150527,000000,15.84,16.548,15.84,16.403,689887,0
+INVA.US,D,20150528,000000,16.432,16.548,16.015,16.442,358863,0
+INVA.US,D,20150529,000000,16.394,16.781,16.296,16.403,471464,0
+INVA.US,D,20150601,000000,16.286,16.558,15.539,16.447,733327,0
+INVA.US,D,20150602,000000,16.354,16.781,15.947,16.19,2226911,0
+INVA.US,D,20150603,000000,16.248,16.364,15.627,16.336,764996,0
+INVA.US,D,20150604,000000,16.131,16.791,16.092,16.781,814450,0
+INVA.US,D,20150605,000000,16.84,17.538,16.432,17.5,770662,0
+INVA.US,D,20150608,000000,17.51,17.656,17.209,17.529,469507,0
+INVA.US,D,20150609,000000,17.568,17.908,17.179,17.345,488836,0
+INVA.US,D,20150610,000000,17.433,17.847,16.99,17.817,447544,0
+INVA.US,D,20150611,000000,17.847,18.496,17.637,18.496,387180,0
+INVA.US,D,20150612,000000,18.595,18.595,18.093,18.191,350378,0
+INVA.US,D,20150615,000000,17.876,18.595,17.758,18.467,451458,0
+INVA.US,D,20150616,000000,18.368,18.703,17.778,17.827,531612,0
+INVA.US,D,20150617,000000,17.915,17.915,16.931,17.492,484170,0
+INVA.US,D,20150618,000000,17.492,18.171,17.187,18.102,520640,0
+INVA.US,D,20150619,000000,18.398,18.851,18.024,18.486,1046563,0
+INVA.US,D,20150622,000000,18.664,19.185,18.605,19.146,486811,0
+INVA.US,D,20150623,000000,19.097,19.648,18.988,19.579,501446,0
+INVA.US,D,20150624,000000,19.461,19.609,18.742,19.028,494633,0
+INVA.US,D,20150625,000000,19.057,19.313,18.703,18.979,362061,0
+INVA.US,D,20150626,000000,19.107,19.126,18.457,19.067,798992,0
+INVA.US,D,20150629,000000,18.89,19.028,17.787,17.807,625479,0
+INVA.US,D,20150630,000000,18.063,18.122,17.492,17.787,529655,0
+INVA.US,D,20150701,000000,17.955,17.965,16.961,17.148,875996,0
+INVA.US,D,20150702,000000,17.128,17.226,16.498,16.606,682775,0
+INVA.US,D,20150706,000000,16.488,16.577,15.523,15.76,770243,0
+INVA.US,D,20150707,000000,15.789,16.124,15.012,15.917,896517,0
+INVA.US,D,20150708,000000,15.681,16.016,15.366,15.612,598660,0
+INVA.US,D,20150709,000000,15.868,15.986,15.346,15.592,408080,0
+INVA.US,D,20150710,000000,15.76,16.577,15.75,15.986,583930,0
+INVA.US,D,20150713,000000,16.035,16.429,15.996,16.281,338187,0
+INVA.US,D,20150714,000000,16.34,16.754,16.311,16.695,355005,0
+INVA.US,D,20150715,000000,16.833,16.833,15.888,16.055,470351,0
+INVA.US,D,20150716,000000,16.144,16.419,15.848,16.331,283838,0
+INVA.US,D,20150717,000000,16.34,16.527,15.957,16.065,256714,0
+INVA.US,D,20150720,000000,16.035,16.252,15.523,15.77,289831,0
+INVA.US,D,20150721,000000,15.77,15.957,15.386,15.671,322746,0
+INVA.US,D,20150722,000000,15.504,15.651,15.346,15.622,277946,0
+INVA.US,D,20150723,000000,15.602,15.72,15.159,15.376,295520,0
+INVA.US,D,20150724,000000,15.258,16.498,15.189,16.006,754293,0
+INVA.US,D,20150727,000000,15.789,16.547,14.982,15.218,479700,0
+INVA.US,D,20150728,000000,15.307,15.838,15.061,15.74,421998,0
+INVA.US,D,20150729,000000,15.848,15.848,15.169,15.376,297959,0
+INVA.US,D,20150730,000000,15.08,15.14,13.643,14.037,1100201,0
+INVA.US,D,20150731,000000,14.017,15.494,13.378,15.08,1734417,0
+INVA.US,D,20150803,000000,15.071,15.238,14.313,14.697,807054,0
+INVA.US,D,20150804,000000,14.716,15.031,14.273,14.45,456233,0
+INVA.US,D,20150805,000000,14.569,15.189,14.067,14.116,403610,0
+INVA.US,D,20150806,000000,14.165,14.165,13.663,13.958,348478,0
+INVA.US,D,20150807,000000,13.761,14.145,13.555,14.057,691918,0
+INVA.US,D,20150810,000000,14.431,14.756,14.057,14.51,493618,0
+INVA.US,D,20150811,000000,14.372,14.746,13.87,14.017,516924,0
+INVA.US,D,20150812,000000,13.958,14.48,13.486,14.126,368664,0
+INVA.US,D,20150813,000000,14.017,14.303,13.466,13.624,533135,0
+INVA.US,D,20150814,000000,13.545,13.771,13.378,13.525,285768,0
+INVA.US,D,20150817,000000,13.545,14.687,13.496,14.529,684197,0
+INVA.US,D,20150818,000000,14.529,14.805,14.313,14.588,524602,0
+INVA.US,D,20150819,000000,14.519,14.588,14.017,14.067,410112,0
+INVA.US,D,20150820,000000,13.929,14.224,13.043,13.072,543802,0
+INVA.US,D,20150821,000000,12.62,13.801,12.57,13.378,609022,0
+INVA.US,D,20150824,000000,12.62,13.505,12.305,12.846,594775,0
+INVA.US,D,20150825,000000,13.269,13.456,12.767,12.816,449224,0
+INVA.US,D,20150826,000000,13.181,13.368,12.492,13.348,414074,0
+INVA.US,D,20150827,000000,13.496,13.752,13.161,13.604,426366,0
+INVA.US,D,20150828,000000,13.476,13.663,13.25,13.604,383699,0
+INVA.US,D,20150831,000000,13.948,14.372,13.545,13.693,1243847,0
+INVA.US,D,20150901,000000,13.348,14.165,13.25,14.076,2139043,0
+INVA.US,D,20150902,000000,14.382,15.199,13.505,15.159,870612,0
+INVA.US,D,20150903,000000,15.13,16.36,14.549,15.681,901901,0
+INVA.US,D,20150904,000000,15.425,15.858,14.775,15.74,597034,0
+INVA.US,D,20150908,000000,16.24,16.24,11.45,13.56,1193653,0
+INVA.US,D,20150909,000000,13.04,13.4,10.65,10.68,2112100,0
+INVA.US,D,20150910,000000,10.22,10.87,9.96,10.42,1329029,0
+INVA.US,D,20150911,000000,10.25,10.37,9.87,10.13,742900,0
+INVA.US,D,20150914,000000,10.13,10.25,9.86,10.05,1034200,0
+INVA.US,D,20150915,000000,10.03,10.22,9.84,10.13,904800,0
+INVA.US,D,20150916,000000,10.16,10.33,9.71,9.91,774300,0
+INVA.US,D,20150917,000000,9.99,10.2,9.86,10.1,836334,0
+INVA.US,D,20150918,000000,9.98,10.13,9.63,9.68,2218600,0
+INVA.US,D,20150921,000000,9.87,9.99,9.1,9.37,986200,0
+INVA.US,D,20150922,000000,9.37,9.77,9.01,9.22,975500,0
+INVA.US,D,20150923,000000,9.32,9.46,8.78,9,1243032,0
+INVA.US,D,20150924,000000,8.96,9.25,8.23,8.52,1564690,0
+INVA.US,D,20150925,000000,8.65,8.65,7.53,7.68,1936100,0
+INVA.US,D,20150928,000000,7.48,7.88,6.98,7.07,2341796,0
+INVA.US,D,20150929,000000,7.06,7.38,6.36,6.78,2478600,0
+INVA.US,D,20150930,000000,6.78,7.56,6.71,7.18,2095100,0
+INVA.US,D,20151001,000000,7.17,7.7,6.83,7.57,2214600,0
+INVA.US,D,20151002,000000,7.35,8.68,7.29,8.56,1925200,0
+INVA.US,D,20151005,000000,8.61,9.57,8.61,9.28,1406344,0
+INVA.US,D,20151006,000000,9.06,9.36,8.72,9.17,1085700,0
+INVA.US,D,20151007,000000,9.2,9.22,8.57,8.71,1367300,0
+INVA.US,D,20151008,000000,8.62,8.84,8.37,8.75,1065100,0
+INVA.US,D,20151009,000000,8.76,8.81,8.56,8.64,805500,0
+INVA.US,D,20151012,000000,8.65,8.745,8.24,8.34,679652,0
+INVA.US,D,20151013,000000,8.28,8.5,7.8,7.97,974600,0
+INVA.US,D,20151014,000000,8,8.5,7.99,8.15,534200,0
+INVA.US,D,20151015,000000,8.11,8.91,8.1,8.88,567800,0
+INVA.US,D,20151016,000000,8.94,9.07,8.49,8.95,461400,0
+INVA.US,D,20151019,000000,8.96,9.18,8.53,8.85,524844,0
+INVA.US,D,20151020,000000,8.88,9.07,8.7,8.75,584041,0
+INVA.US,D,20151021,000000,8.83,8.94,8.22,8.66,495900,0
+INVA.US,D,20151022,000000,8.77,8.77,7.91,8.35,914000,0
+INVA.US,D,20151023,000000,8.48,9.05,8.48,8.9,660900,0
+INVA.US,D,20151026,000000,8.84,8.95,8.5,8.58,709000,0
+INVA.US,D,20151027,000000,8.54,8.83,8.21,8.71,712700,0
+INVA.US,D,20151028,000000,8.73,8.74,7.95,8.15,1196500,0
+INVA.US,D,20151029,000000,8.5,9.2,8.15,8.81,2378900,0
+INVA.US,D,20151030,000000,8.94,9.04,8.75,8.78,1613900,0
+INVA.US,D,20151102,000000,8.77,9.08,8.76,8.9,1814251,0
+INVA.US,D,20151103,000000,8.95,9.37,8.85,9.06,1752500,0
+INVA.US,D,20151104,000000,9.06,9.2,8.96,9.13,878382,0
+INVA.US,D,20151105,000000,9.15,9.24,8.95,9.12,1087600,0
+INVA.US,D,20151106,000000,9.07,9.21,8.85,9.11,1412800,0
+INVA.US,D,20151109,000000,9.05,9.21,8.76,8.99,993323,0
+INVA.US,D,20151110,000000,8.93,9.04,8.82,9,965300,0
+INVA.US,D,20151111,000000,8.99,9.13,8.89,8.94,509000,0
+INVA.US,D,20151112,000000,8.88,9.05,8.81,8.89,745100,0
+INVA.US,D,20151113,000000,8.82,9.14,8.82,8.86,1040400,0
+INVA.US,D,20151116,000000,8.87,9.07,8.85,8.99,667400,0
+INVA.US,D,20151117,000000,9,9.14,8.79,8.82,634000,0
+INVA.US,D,20151118,000000,8.91,9.07,8.85,8.89,824300,0
+INVA.US,D,20151119,000000,9.02,9.05,8.85,8.87,680300,0
+INVA.US,D,20151120,000000,8.96,9.04,8.9,8.92,367800,0
+INVA.US,D,20151123,000000,8.89,9.02,8.86,9,729400,0
+INVA.US,D,20151124,000000,9.02,9.11,8.94,9.04,503100,0
+INVA.US,D,20151125,000000,9.09,9.17,8.98,9.03,540200,0
+INVA.US,D,20151127,000000,9.08,9.15,9.02,9.08,245400,0
+INVA.US,D,20151130,000000,9.18,9.4,9.16,9.25,1916300,0
+INVA.US,D,20151201,000000,9.24,9.26,9.13,9.23,1654204,0
+INVA.US,D,20151202,000000,9.49,9.73,9.22,9.27,979384,0
+INVA.US,D,20151203,000000,9.28,9.33,8.59,9.05,963937,0
+INVA.US,D,20151204,000000,8.99,9.39,8.88,9.39,723400,0
+INVA.US,D,20151207,000000,9.32,9.54,9.22,9.4,818300,0
+INVA.US,D,20151208,000000,9.26,9.7,9.1866,9.5,572911,0
+INVA.US,D,20151209,000000,9.5,9.65,9.4,9.54,725800,0
+INVA.US,D,20151210,000000,9.55,9.95,9.52,9.65,529200,0
+INVA.US,D,20151211,000000,9.47,9.64,9.24,9.46,750500,0
+INVA.US,D,20151214,000000,9.43,9.6,9.27,9.34,712925,0
+INVA.US,D,20151215,000000,9.44,9.65,9.26,9.48,728400,0
+INVA.US,D,20151216,000000,9.48,10.75,9.48,10.61,1142400,0
+INVA.US,D,20151217,000000,10.61,10.74,10.01,10.08,850000,0
+INVA.US,D,20151218,000000,10.08,10.63,10,10.24,3293600,0
+INVA.US,D,20151221,000000,10.28,10.62,10.09,10.48,544800,0
+INVA.US,D,20151222,000000,10.5,10.59,10.29,10.44,405218,0
+INVA.US,D,20151223,000000,10.5,10.74,10.4,10.64,486400,0
+INVA.US,D,20151224,000000,10.57,10.749,10.44,10.47,218086,0
+INVA.US,D,20151228,000000,10.41,10.91,10.41,10.87,828151,0
+INVA.US,D,20151229,000000,10.98,11.19,10.42,10.77,693525,0
+INVA.US,D,20151230,000000,10.71,10.95,10.5,10.7,325464,0
+INVA.US,D,20151231,000000,10.67,10.73,10.27,10.54,479978,0
+INVA.US,D,20160104,000000,10.44,10.71,10.24,10.32,1078771,0
+INVA.US,D,20160105,000000,10.37,10.54,10.26,10.4,551022,0
+INVA.US,D,20160106,000000,10.29,10.33,9.97,10,597395,0
+INVA.US,D,20160107,000000,9.9,10.22,9.485,9.77,672944,0
+INVA.US,D,20160108,000000,9.81,10.25,9.59,9.81,621597,0
+INVA.US,D,20160111,000000,10.48,10.54,9.47,9.88,725500,0
+INVA.US,D,20160112,000000,9.53,10.05,8.05,8.43,1270240,0
+INVA.US,D,20160113,000000,8.37,8.79,8.18,8.23,746310,0
+INVA.US,D,20160114,000000,8.24,9.075,7.56,8.93,796244,0
+INVA.US,D,20160115,000000,8.64,9.2,8.26,9.05,835509,0
+INVA.US,D,20160119,000000,9,9.15,8.16,8.37,766800,0
+INVA.US,D,20160120,000000,8.21,8.945,7.9,8.67,648246,0
+INVA.US,D,20160121,000000,8.71,9.78,8.51,9.47,440997,0
+INVA.US,D,20160122,000000,9.66,10.41,9.42,9.97,334542,0
+INVA.US,D,20160125,000000,9.86,10.49,9.75,9.85,241224,0
+INVA.US,D,20160126,000000,9.79,10.14,9.39,9.97,248901,0
+INVA.US,D,20160127,000000,9.92,10.1,9.54,9.62,222380,0
+INVA.US,D,20160128,000000,9.74,10.14,9.091,9.22,275343,0
+INVA.US,D,20160129,000000,9.17,10.02,9.125,10.02,489290,0
+INVA.US,D,20160201,000000,9.94,10,9.47,9.82,692911,0
+INVA.US,D,20160202,000000,9.63,9.9,9.38,9.69,868891,0
+INVA.US,D,20160203,000000,9.69,9.791,8.93,9.1,1084107,0
+INVA.US,D,20160204,000000,10.92,11.72,10,11.1,2244027,0
+INVA.US,D,20160205,000000,11.05,11.73,10.3385,11.03,1372213,0
+INVA.US,D,20160208,000000,10.93,11.22,10.41,11.02,575863,0
+INVA.US,D,20160209,000000,10.85,11.27,10.515,10.98,612032,0
+INVA.US,D,20160210,000000,10.82,11.22,10.56,10.93,690304,0
+INVA.US,D,20160211,000000,9.95,11.18,9.47,11.13,477834,0
+INVA.US,D,20160212,000000,11.28,12.11,10.92,11.99,676186,0
+INVA.US,D,20160216,000000,12.48,12.89,12.09,12.64,954217,0
+INVA.US,D,20160217,000000,12.71,13.21,12.7,12.85,645794,0
+INVA.US,D,20160218,000000,12.84,12.99,11.89,11.97,644633,0
+INVA.US,D,20160219,000000,11.91,12.49,11.69,12.28,514140,0
+INVA.US,D,20160222,000000,12.5,12.5,10.84,11.27,1032598,0
+INVA.US,D,20160223,000000,11.25,11.72,11.16,11.42,460599,0
+INVA.US,D,20160224,000000,11.24,11.56,10.8,11.44,349923,0
+INVA.US,D,20160225,000000,11.45,11.6,10.92,11.53,289832,0
+INVA.US,D,20160226,000000,11.63,11.92,11.515,11.62,338548,0
+INVA.US,D,20160229,000000,11.51,12.01,11.04,11.71,482391,0
+INVA.US,D,20160301,000000,11.74,11.94,11.13,11.47,856019,0
+INVA.US,D,20160302,000000,11.58,12.057,11.14,11.93,665662,0
+INVA.US,D,20160303,000000,11.95,12.31,11.89,12.13,362323,0
+INVA.US,D,20160304,000000,12.17,12.47,11.84,12.02,374049,0
+INVA.US,D,20160307,000000,11.98,12.6,11.95,12.53,474393,0
+INVA.US,D,20160308,000000,12.51,12.51,11.99,11.99,318827,0
+INVA.US,D,20160309,000000,12.04,12.38,11.82,12.2,439775,0
+INVA.US,D,20160310,000000,12.3,12.33,11.04,12.05,309109,0
+INVA.US,D,20160311,000000,12.14,12.44,11.965,12.42,491444,0
+INVA.US,D,20160314,000000,12.25,12.59,11.67,12.26,842905,0
+INVA.US,D,20160315,000000,12.16,12.27,11.22,11.36,670687,0
+INVA.US,D,20160316,000000,11.37,11.63,11.02,11.26,584804,0
+INVA.US,D,20160317,000000,11.23,11.36,11.02,11.16,632079,0
+INVA.US,D,20160318,000000,11.24,12.32,11.205,12.23,2131441,0
+INVA.US,D,20160321,000000,12.18,12.45,11.98,12.12,431474,0
+INVA.US,D,20160322,000000,12.11,12.36,11.89,12.2,541734,0
+INVA.US,D,20160323,000000,12.32,12.43,11.7,11.76,522754,0
+INVA.US,D,20160324,000000,11.63,12.18,11.45,11.84,534273,0
+INVA.US,D,20160328,000000,11.92,12.085,11.34,11.65,944709,0
+INVA.US,D,20160329,000000,11.55,12.3,11.42,12.29,1235862,0
+INVA.US,D,20160330,000000,12.41,12.6115,12.1,12.38,1102140,0
+INVA.US,D,20160331,000000,12.4,12.73,12.355,12.59,693888,0
+INVA.US,D,20160401,000000,12.48,13,12.295,12.83,977626,0
+INVA.US,D,20160404,000000,12.9,13.45,12.88,13.21,668101,0
+INVA.US,D,20160405,000000,13.12,13.47,12.7911,13.27,465070,0
+INVA.US,D,20160406,000000,13.24,13.76,13.16,13.5,492465,0
+INVA.US,D,20160407,000000,13.46,13.69,13.32,13.43,764408,0
+INVA.US,D,20160408,000000,13.52,13.52,13.07,13.18,354099,0
+INVA.US,D,20160411,000000,13.25,13.48,12.82,12.92,371339,0
+INVA.US,D,20160412,000000,12.89,13.18,12.55,13.09,352742,0
+INVA.US,D,20160413,000000,13.13,13.39,12.98,13.16,351445,0
+INVA.US,D,20160414,000000,13.2,13.419,12.88,13.3,452275,0
+INVA.US,D,20160415,000000,13.36,13.47,13.13,13.4,582968,0
+INVA.US,D,20160418,000000,13.33,13.79,13.21,13.73,482519,0
+INVA.US,D,20160419,000000,13.59,14.08,13.5401,13.77,520262,0
+INVA.US,D,20160420,000000,13.7,14.15,13.59,13.76,366954,0
+INVA.US,D,20160421,000000,13.73,13.94,13.66,13.745,401189,0
+INVA.US,D,20160422,000000,13.7,13.99,13.54,13.75,381590,0
+INVA.US,D,20160425,000000,13.76,13.85,13.55,13.73,276204,0
+INVA.US,D,20160426,000000,13.89,13.94,13.56,13.63,394761,0
+INVA.US,D,20160427,000000,13.7,13.705,12.33,12.47,1075161,0
+INVA.US,D,20160428,000000,12.43,12.7,12.195,12.35,661461,0
+INVA.US,D,20160429,000000,12.68,13.07,11.95,12.34,863390,0
+INVA.US,D,20160502,000000,12.4,12.41,11.39,12.01,1194797,0
+INVA.US,D,20160503,000000,11.96,12.18,11.72,11.74,524502,0
+INVA.US,D,20160504,000000,11.7,11.84,11.45,11.61,369403,0
+INVA.US,D,20160505,000000,11.59,11.72,11.39,11.53,208739,0
+INVA.US,D,20160506,000000,11.54,11.85,11.41,11.83,398976,0
+INVA.US,D,20160509,000000,11.64,11.86,11.58,11.7,388518,0
+INVA.US,D,20160510,000000,11.77,11.93,11.3,11.31,809264,0
+INVA.US,D,20160511,000000,11.29,11.45,11.12,11.13,377430,0
+INVA.US,D,20160512,000000,11.12,11.2,10.69,10.75,595427,0
+INVA.US,D,20160513,000000,10.61,10.84,10.48,10.7,786622,0
+INVA.US,D,20160516,000000,10.75,10.96,10.46,10.64,648517,0
+INVA.US,D,20160517,000000,10.57,10.84,10.46,10.57,751428,0
+INVA.US,D,20160518,000000,10.47,10.99,10.47,10.81,470564,0
+INVA.US,D,20160519,000000,10.66,10.96,10.52,10.81,315911,0
+INVA.US,D,20160520,000000,10.83,11.29,10.75,11.09,378442,0
+INVA.US,D,20160523,000000,11.13,11.22,10.72,10.95,341193,0
+INVA.US,D,20160524,000000,11.01,11.67,10.96,11.44,1084309,0
+INVA.US,D,20160525,000000,11.52,11.77,11.39,11.62,456936,0
+INVA.US,D,20160526,000000,11.68,11.78,11.16,11.35,854444,0
+INVA.US,D,20160527,000000,11.31,11.42,11.059,11.15,394663,0
+INVA.US,D,20160531,000000,11.26,11.44,11.1,11.29,709293,0
+INVA.US,D,20160601,000000,11.28,11.34,11.03,11.26,830556,0
+INVA.US,D,20160602,000000,11.22,11.56,11.22,11.53,822892,0
+INVA.US,D,20160603,000000,11.54,11.58,11.23,11.24,559795,0
+INVA.US,D,20160606,000000,11.26,11.5,11.1,11.44,367308,0
+INVA.US,D,20160607,000000,11.41,11.5,11.28,11.35,298693,0
+INVA.US,D,20160608,000000,11.35,11.59,11.03,11.47,545806,0
+INVA.US,D,20160609,000000,11.35,11.74,11.33,11.56,681797,0
+INVA.US,D,20160610,000000,11.44,11.505,11.17,11.35,610817,0
+INVA.US,D,20160613,000000,11.27,11.53,10.89,10.93,496669,0
+INVA.US,D,20160614,000000,10.84,11.26,10.8,11.2,542385,0
+INVA.US,D,20160615,000000,11.19,11.31,11.02,11.16,312387,0
+INVA.US,D,20160616,000000,11.14,11.23,10.86,11.22,327641,0
+INVA.US,D,20160617,000000,11.23,11.335,10.94,11.02,962922,0
+INVA.US,D,20160620,000000,11.11,11.615,11.02,11.18,684485,0
+INVA.US,D,20160621,000000,11.13,11.19,10.85,10.91,554772,0
+INVA.US,D,20160622,000000,10.87,11.4,10.83,11.02,655708,0
+INVA.US,D,20160623,000000,11.15,11.27,10.95,11.22,595474,0
+INVA.US,D,20160624,000000,10.82,11.12,10.25,10.32,982263,0
+INVA.US,D,20160627,000000,10.17,10.32,9.78,9.91,573978,0
+INVA.US,D,20160628,000000,10.07,10.34,9.92,10.17,958117,0
+INVA.US,D,20160629,000000,10.36,10.735,10.04,10.63,857097,0
+INVA.US,D,20160630,000000,10.67,10.78,10.23,10.53,918280,0
+INVA.US,D,20160701,000000,10.48,11.09,10.48,11.07,745130,0
+INVA.US,D,20160705,000000,11.05,11.175,10.795,10.97,667541,0
+INVA.US,D,20160706,000000,10.9,11.45,10.86,11.4,825892,0
+INVA.US,D,20160707,000000,11.48,11.67,11.36,11.38,694291,0
+INVA.US,D,20160708,000000,11.42,11.8,11.41,11.64,534943,0
+INVA.US,D,20160711,000000,11.68,11.84,11.62,11.76,605779,0
+INVA.US,D,20160712,000000,11.8,11.95,11.75,11.76,490993,0
+INVA.US,D,20160713,000000,11.9,12.16,11.64,11.89,988287,0
+INVA.US,D,20160714,000000,11.94,12.02,11.76,11.79,346325,0
+INVA.US,D,20160715,000000,11.93,12,11.86,11.89,354837,0
+INVA.US,D,20160718,000000,11.86,11.93,11.69,11.72,340754,0
+INVA.US,D,20160719,000000,11.69,11.78,11.41,11.42,316101,0
+INVA.US,D,20160720,000000,11.49,11.83,11.44,11.68,335111,0
+INVA.US,D,20160721,000000,11.75,11.925,11.475,11.5,368727,0
+INVA.US,D,20160722,000000,11.51,11.7,11.41,11.49,475997,0
+INVA.US,D,20160725,000000,11.4,11.5499,11.3,11.42,385229,0
+INVA.US,D,20160726,000000,11.37,11.66,11.37,11.44,269069,0
+INVA.US,D,20160727,000000,11.57,12.16,11.57,11.79,791981,0
+INVA.US,D,20160728,000000,11.83,12.01,11.68,11.7,654034,0
+INVA.US,D,20160729,000000,11.75,13.3199,11.75,12.87,2013478,0
+INVA.US,D,20160801,000000,12.94,13.37,12.765,13.04,1071654,0
+INVA.US,D,20160802,000000,13.05,13.22,12.56,12.84,584865,0
+INVA.US,D,20160803,000000,12.86,13.05,12.75,13.01,483063,0
+INVA.US,D,20160804,000000,13.04,13.19,12.66,12.76,442709,0
+INVA.US,D,20160805,000000,12.83,12.98,12.51,12.7,371346,0
+INVA.US,D,20160808,000000,12.74,12.86,12.48,12.51,282167,0
+INVA.US,D,20160809,000000,12.58,12.67,12.4,12.47,382105,0
+INVA.US,D,20160810,000000,12.5,12.65,12.2,12.32,384025,0
+INVA.US,D,20160811,000000,12.35,12.6,12.16,12.54,471335,0
+INVA.US,D,20160812,000000,12.49,12.52,12.32,12.46,493392,0
+INVA.US,D,20160815,000000,12.47,12.84,12.47,12.61,460566,0
+INVA.US,D,20160816,000000,12.53,12.69,12.42,12.44,413437,0
+INVA.US,D,20160817,000000,12.38,12.38,11.89,12.02,809884,0
+INVA.US,D,20160818,000000,12.02,12.17,11.93,11.97,238495,0
+INVA.US,D,20160819,000000,11.93,11.94,11.66,11.79,347380,0
+INVA.US,D,20160822,000000,11.77,11.83,11.39,11.43,617485,0
+INVA.US,D,20160823,000000,11.45,11.51,11.27,11.34,461744,0
+INVA.US,D,20160824,000000,11.27,11.545,10.88,10.91,537216,0
+INVA.US,D,20160825,000000,10.88,11.34,10.87,11.21,539389,0
+INVA.US,D,20160826,000000,11.21,11.41,11.07,11.38,548944,0
+INVA.US,D,20160829,000000,11.37,11.47,10.92,10.96,526517,0
+INVA.US,D,20160830,000000,10.92,11.07,10.9006,11.01,464204,0
+INVA.US,D,20160831,000000,10.95,11.18,10.87,11.09,623860,0
+INVA.US,D,20160901,000000,11.11,11.15,10.855,11.07,802656,0
+INVA.US,D,20160902,000000,11.14,11.23,10.92,11.09,351748,0
+INVA.US,D,20160906,000000,11.07,11.6,11.06,11.39,602603,0
+INVA.US,D,20160907,000000,11.42,11.57,11.335,11.38,392145,0
+INVA.US,D,20160908,000000,11.38,11.6,11.32,11.6,350579,0
+INVA.US,D,20160909,000000,11.47,11.58,11.22,11.23,431674,0
+INVA.US,D,20160912,000000,11.12,11.74,11.03,11.72,421888,0
+INVA.US,D,20160913,000000,11.61,11.61,11.24,11.31,577316,0
+INVA.US,D,20160914,000000,11.27,11.72,11.27,11.46,504447,0
+INVA.US,D,20160915,000000,11.44,11.68,11.41,11.65,292979,0
+INVA.US,D,20160916,000000,11.64,11.7,11.39,11.43,859927,0
+INVA.US,D,20160919,000000,11.47,11.57,11.2701,11.36,497894,0
+INVA.US,D,20160920,000000,11.47,11.63,11.25,11.26,441315,0
+INVA.US,D,20160921,000000,11.26,11.4,11.04,11.21,325266,0
+INVA.US,D,20160922,000000,11.3,11.45,11.25,11.45,397973,0
+INVA.US,D,20160923,000000,11.33,11.64,11.33,11.46,457408,0
+INVA.US,D,20160926,000000,11.4,11.52,11.13,11.13,300008,0
+INVA.US,D,20160927,000000,11.1,11.38,11.1,11.29,561168,0
+INVA.US,D,20160928,000000,11.34,11.52,11.21,11.21,638326,0
+INVA.US,D,20160929,000000,11.16,11.43,10.83,10.84,543425,0
+INVA.US,D,20160930,000000,10.93,11.16,10.77,10.98,371694,0
+INVA.US,D,20161003,000000,10.97,11.04,10.7,10.97,650987,0
+INVA.US,D,20161004,000000,10.92,11.02,10.76,10.84,479614,0
+INVA.US,D,20161005,000000,10.84,11.145,10.8,11.07,408127,0
+INVA.US,D,20161006,000000,11,11.25,10.795,11.02,443915,0
+INVA.US,D,20161007,000000,11.02,11.22,10.53,10.61,1015445,0
+INVA.US,D,20161010,000000,10.73,10.84,10.59,10.59,333142,0
+INVA.US,D,20161011,000000,10.51,10.57,10.16,10.19,684418,0
+INVA.US,D,20161012,000000,10.15,10.29,10.01,10.05,761058,0
+INVA.US,D,20161013,000000,9.99,10.3,9.95,10.15,1050998,0
+INVA.US,D,20161014,000000,10.24,10.27,9.94,9.97,315466,0
+INVA.US,D,20161017,000000,9.93,10.07,9.76,9.98,489497,0
+INVA.US,D,20161018,000000,10.12,10.18,9.9421,10.12,620391,0
+INVA.US,D,20161019,000000,10.11,10.17,10,10.05,410338,0
+INVA.US,D,20161020,000000,10.06,10.34,10.03,10.19,449864,0
+INVA.US,D,20161021,000000,10.16,10.16,9.97,10.03,635395,0
+INVA.US,D,20161024,000000,10.3,10.3,9.95,10.03,202712,0
+INVA.US,D,20161025,000000,9.99,10.185,9.95,10.17,385146,0
+INVA.US,D,20161026,000000,10.09,10.125,9.655,9.76,1006083,0
+INVA.US,D,20161027,000000,9.85,9.85,9.52,9.64,810058,0
+INVA.US,D,20161028,000000,8.82,9.65,8.67,9.6,1664799,0
+INVA.US,D,20161031,000000,9.9,10.42,9.85,10.3,1511414,0
+INVA.US,D,20161101,000000,10.28,10.62,10.03,10.17,1017995,0
+INVA.US,D,20161102,000000,10.11,10.32,9.81,9.89,684826,0
+INVA.US,D,20161103,000000,9.87,10.15,9.35,9.37,578200,0
+INVA.US,D,20161104,000000,9.34,9.8,9.3,9.64,710840,0
+INVA.US,D,20161107,000000,9.78,9.94,9.67,9.83,372317,0
+INVA.US,D,20161108,000000,10.45,10.58,10.33,10.34,2422497,0
+INVA.US,D,20161109,000000,10.61,11.23,10.55,10.76,11307019,0
+INVA.US,D,20161110,000000,10.86,10.98,10.67,10.76,1734854,0
+INVA.US,D,20161111,000000,10.76,11,10.61,10.94,1397702,0
+INVA.US,D,20161114,000000,11.03,11.27,10.795,11.17,1070286,0
+INVA.US,D,20161115,000000,11.12,11.21,10.96,11.13,875094,0
+INVA.US,D,20161116,000000,11.09,11.34,11.0721,11.2,922978,0
+INVA.US,D,20161117,000000,11.24,11.25,10.995,11.06,710466,0
+INVA.US,D,20161118,000000,11.05,11.05,10.66,10.91,915773,0
+INVA.US,D,20161121,000000,10.89,10.97,10.69,10.92,606612,0
+INVA.US,D,20161122,000000,10.93,10.98,10.71,10.9,607292,0
+INVA.US,D,20161123,000000,10.75,10.94,10.57,10.94,713436,0
+INVA.US,D,20161125,000000,10.94,11.03,10.51,11.02,421439,0
+INVA.US,D,20161128,000000,10.98,11.045,10.67,10.7,825938,0
+INVA.US,D,20161129,000000,10.69,10.8,10.42,10.45,1097081,0
+INVA.US,D,20161130,000000,10.45,10.57,10.14,10.33,802069,0
+INVA.US,D,20161201,000000,10.35,10.4,10.07,10.21,601271,0
+INVA.US,D,20161202,000000,10.24,10.41,10.2,10.33,532392,0
+INVA.US,D,20161205,000000,10.41,10.55,10.18,10.33,576190,0
+INVA.US,D,20161206,000000,10.34,10.6492,10.26,10.61,423876,0
+INVA.US,D,20161207,000000,10.5,10.695,10.21,10.49,425792,0
+INVA.US,D,20161208,000000,10.45,10.82,10.2575,10.79,656386,0
+INVA.US,D,20161209,000000,10.83,11.055,10.64,10.82,513646,0
+INVA.US,D,20161212,000000,10.75,10.86,10.53,10.73,491440,0
+INVA.US,D,20161213,000000,10.82,10.91,10.62,10.85,504403,0
+INVA.US,D,20161214,000000,10.87,10.99,10.64,10.73,749397,0
+INVA.US,D,20161215,000000,10.71,11.01,10.68,11,656641,0
+INVA.US,D,20161216,000000,11.05,11.11,10.87,10.915,1689800,0
+INVA.US,D,20161219,000000,10.96,11.21,10.755,10.79,476661,0
+INVA.US,D,20161220,000000,10.86,10.9,10.63,10.86,441593,0
+INVA.US,D,20161221,000000,10.82,11.017,10.69,10.7,448988,0
+INVA.US,D,20161222,000000,10.71,10.71,10.425,10.56,864406,0
+INVA.US,D,20161223,000000,10.5,10.67,10.47,10.63,784694,0
+INVA.US,D,20161227,000000,10.65,10.74,10.45,10.46,461578,0
+INVA.US,D,20161228,000000,10.45,10.45,10.29,10.43,294635,0
+INVA.US,D,20161229,000000,10.45,10.65,10.41,10.57,249005,0
+INVA.US,D,20161230,000000,10.54,10.71,10.44,10.7,485459,0
+INVA.US,D,20170103,000000,10.77,11.14,10.64,11.14,751682,0
+INVA.US,D,20170104,000000,11.16,11.455,11.01,11.37,932744,0
+INVA.US,D,20170105,000000,11.34,11.45,11.1734,11.36,398196,0
+INVA.US,D,20170106,000000,11.35,11.7,11.27,11.52,387770,0
+INVA.US,D,20170109,000000,11.53,11.709,11.43,11.64,394830,0
+INVA.US,D,20170110,000000,11.59,11.74,11.49,11.5,468298,0
+INVA.US,D,20170111,000000,11.53,11.56,11.15,11.5,1098845,0
+INVA.US,D,20170112,000000,11.4,11.6,11.23,11.54,371885,0
+INVA.US,D,20170113,000000,11.51,11.74,11.34,11.34,262417,0
+INVA.US,D,20170117,000000,11.29,11.33,10.865,10.88,973027,0
+INVA.US,D,20170118,000000,10.96,10.98,10.75,10.86,766380,0
+INVA.US,D,20170119,000000,10.86,10.97,10.54,10.55,721148,0
+INVA.US,D,20170120,000000,10.56,10.66,10.37,10.52,668212,0
+INVA.US,D,20170123,000000,10.54,10.68,10.45,10.59,370005,0
+INVA.US,D,20170124,000000,10.61,10.705,10.51,10.69,312775,0
+INVA.US,D,20170125,000000,10.76,10.91,10.74,10.85,310787,0
+INVA.US,D,20170126,000000,10.79,10.96,10.65,10.81,306084,0
+INVA.US,D,20170127,000000,10.84,10.9,10.65,10.81,392027,0
+INVA.US,D,20170130,000000,10.76,10.76,10.4,10.43,791273,0
+INVA.US,D,20170131,000000,10.4,10.69,10.3,10.6,1183883,0
+INVA.US,D,20170201,000000,10.61,10.77,10.5,10.6,989627,0
+INVA.US,D,20170202,000000,10.63,10.78,10.47,10.66,350826,0
+INVA.US,D,20170203,000000,10.77,11.03,10.57,11.02,502122,0
+INVA.US,D,20170206,000000,10.93,11.1,10.88,11.03,350016,0
+INVA.US,D,20170207,000000,11.03,11.14,10.7,10.72,500315,0
+INVA.US,D,20170208,000000,10.67,11.08,10.65,10.94,866072,0
+INVA.US,D,20170209,000000,10.87,11.24,10.87,11.1,922575,0
+INVA.US,D,20170210,000000,11.88,11.88,11.06,11.13,2130656,0
+INVA.US,D,20170213,000000,11.21,11.56,11.1,11.55,1129568,0
+INVA.US,D,20170214,000000,11.5,11.88,11.5,11.8,934087,0
+INVA.US,D,20170215,000000,11.8,12.17,11.73,12.05,1185866,0
+INVA.US,D,20170216,000000,12.04,12.2,11.83,12.005,704265,0
+INVA.US,D,20170217,000000,11.97,12.09,11.815,12.04,632505,0
+INVA.US,D,20170221,000000,12.07,12.1,11.745,11.79,492299,0
+INVA.US,D,20170222,000000,11.76,11.76,11.51,11.66,862795,0
+INVA.US,D,20170223,000000,11.68,11.89,11.41,11.5,728258,0
+INVA.US,D,20170224,000000,11.44,11.77,11.3524,11.48,525716,0
+INVA.US,D,20170227,000000,11.49,11.9,11.405,11.9,687428,0
+INVA.US,D,20170228,000000,11.79,11.81,11.516,11.55,1312800,0
+INVA.US,D,20170301,000000,11.65,11.93,11.6,11.85,1125428,0
+INVA.US,D,20170302,000000,11.79,11.79,11.58,11.61,772700,0
+INVA.US,D,20170303,000000,11.64,11.77,11.395,11.55,1351576,0
+INVA.US,D,20170306,000000,11.54,11.71,11.41,11.63,911057,0
+INVA.US,D,20170307,000000,12,12.64,11.8,12.32,3463673,0
+INVA.US,D,20170308,000000,12.35,13.08,12.35,12.98,2620253,0
+INVA.US,D,20170309,000000,12.89,13.05,12.82,12.85,980392,0
+INVA.US,D,20170310,000000,12.97,13.1,12.58,12.67,794688,0
+INVA.US,D,20170313,000000,12.66,12.98,12.5,12.79,2501282,0
+INVA.US,D,20170314,000000,12.74,12.74,12.46,12.525,1308570,0
+INVA.US,D,20170315,000000,12.55,12.59,12.3,12.445,1311069,0
+INVA.US,D,20170316,000000,12.48,12.66,12.4,12.64,756284,0
+INVA.US,D,20170317,000000,12.49,12.95,12.49,12.95,1485641,0
+INVA.US,D,20170320,000000,12.96,13.44,12.91,13.235,1120696,0
+INVA.US,D,20170321,000000,13.28,13.43,12.82,12.86,1107874,0
+INVA.US,D,20170322,000000,12.89,12.99,12.7321,12.86,1014960,0
+INVA.US,D,20170323,000000,12.88,13.18,12.83,12.91,2400920,0
+INVA.US,D,20170324,000000,12.97,13.07,12.72,12.85,1257272,0
+INVA.US,D,20170327,000000,12.74,13.12,12.74,13.02,2424969,0
+INVA.US,D,20170328,000000,13.01,13.69,13.01,13.16,2913228,0
+INVA.US,D,20170329,000000,13.2,13.74,12.96,13.43,2269288,0
+INVA.US,D,20170330,000000,13.65,13.91,13.42,13.82,2729433,0
+INVA.US,D,20170331,000000,13.78,14.05,13.71,13.83,914936,0
+INVA.US,D,20170403,000000,13.83,13.9,13.16,13.42,1410110,0
+INVA.US,D,20170404,000000,13.44,13.79,13.41,13.695,714854,0
+INVA.US,D,20170405,000000,13.8,13.85,13.365,13.46,1216399,0
+INVA.US,D,20170406,000000,13.49,13.76,13.3,13.53,1358474,0
+INVA.US,D,20170407,000000,13.44,13.755,13.2843,13.625,9868603,0
+INVA.US,D,20170410,000000,13.7,14.31,13.521,14.22,4903512,0
+INVA.US,D,20170411,000000,14.25,14.48,14.086,14.42,1613514,0
+INVA.US,D,20170412,000000,14.5,14.55,14.2401,14.29,1318540,0
+INVA.US,D,20170413,000000,14.27,14.39,14.135,14.19,851377,0
+INVA.US,D,20170417,000000,14.17,14.3,14.11,14.14,864833,0
+INVA.US,D,20170418,000000,14.15,14.37,13.85,13.93,863346,0
+INVA.US,D,20170419,000000,13.98,14.17,13.8725,14.02,916739,0
+INVA.US,D,20170420,000000,14.05,14.085,12.44,12.585,2654933,0
+INVA.US,D,20170421,000000,12.61,12.73,12.36,12.52,1364774,0
+INVA.US,D,20170424,000000,12.7,13.06,12.7,12.82,1205195,0
+INVA.US,D,20170425,000000,12.68,13.16,12.68,13.07,1054671,0
+INVA.US,D,20170426,000000,13.09,13.09,12.81,12.85,1047942,0
+INVA.US,D,20170427,000000,12.9,12.97,12.57,12.59,1397008,0
+INVA.US,D,20170501,000000,11.78,12.38,11.61,12.25,1269558,0
+INVA.US,D,20170502,000000,12.29,12.31,11.57,11.61,1281506,0
+INVA.US,D,20170503,000000,11.6,11.77,11.455,11.47,928016,0
+INVA.US,D,20170504,000000,11.5,11.54,11.28,11.51,837058,0
+INVA.US,D,20170505,000000,11.59,11.59,11.34,11.44,727615,0
+INVA.US,D,20170508,000000,11.39,11.67,11.34,11.67,918039,0
+INVA.US,D,20170509,000000,11.64,11.95,11.44,11.5,1302642,0
+INVA.US,D,20170510,000000,11.42,11.76,11.37,11.64,899990,0
+INVA.US,D,20170511,000000,11.87,11.9101,11.52,11.85,853453,0
+INVA.US,D,20170512,000000,11.78,11.97,11.7,11.71,516005,0
+INVA.US,D,20170515,000000,11.69,11.78,11.61,11.64,492591,0
+INVA.US,D,20170516,000000,11.68,11.86,11.491,11.85,673848,0
+INVA.US,D,20170517,000000,11.7,11.82,11.6,11.66,822961,0
+INVA.US,D,20170518,000000,11.66,11.73,11.425,11.66,542430,0
+INVA.US,D,20170519,000000,11.63,11.86,11.615,11.86,579910,0
+INVA.US,D,20170522,000000,11.85,12.15,11.85,12.08,643724,0
+INVA.US,D,20170523,000000,12.08,12.225,11.96,12.09,703007,0
+INVA.US,D,20170524,000000,12.08,12.34,12.02,12.23,974160,0
+INVA.US,D,20170525,000000,12.25,12.36,11.995,12.09,664632,0
+INVA.US,D,20170526,000000,12.2,12.59,12.07,12.17,1283228,0
+INVA.US,D,20170530,000000,12.15,12.3,11.861,12.13,758543,0
+INVA.US,D,20170531,000000,12.15,12.455,12.15,12.22,2950411,0
+INVA.US,D,20170601,000000,12.23,12.58,12.15,12.55,912847,0
+INVA.US,D,20170602,000000,12.53,12.71,12.48,12.53,734153,0
+INVA.US,D,20170605,000000,12.55,12.7,12.31,12.5,469425,0
+INVA.US,D,20170606,000000,12.47,12.585,12.361,12.45,424379,0
+INVA.US,D,20170607,000000,12.45,12.53,12.24,12.32,461716,0
+INVA.US,D,20170608,000000,12.33,12.525,12.201,12.38,395690,0
+INVA.US,D,20170609,000000,12.39,12.68,12.291,12.41,521628,0
+INVA.US,D,20170612,000000,12.4,12.57,12.24,12.29,474327,0
+INVA.US,D,20170613,000000,12.31,12.315,12.06,12.24,518793,0
+INVA.US,D,20170614,000000,12.21,12.35,12.08,12.24,425696,0
+INVA.US,D,20170615,000000,12.19,12.28,11.87,11.89,646176,0
+INVA.US,D,20170616,000000,11.8,11.98,11.68,11.97,1337974,0
+INVA.US,D,20170619,000000,12.04,12.46,12.02,12.31,551532,0
+INVA.US,D,20170620,000000,12.31,12.59,12.21,12.34,568195,0
+INVA.US,D,20170621,000000,12.36,12.745,12.264,12.48,550075,0
+INVA.US,D,20170622,000000,12.52,12.84,12.52,12.73,463718,0
+INVA.US,D,20170623,000000,12.72,12.98,12.62,12.97,1411489,0
+INVA.US,D,20170626,000000,13,13.24,12.92,13.12,940758,0
+INVA.US,D,20170627,000000,13.1,13.1,12.57,12.58,490534,0
+INVA.US,D,20170628,000000,12.63,13.045,12.5,12.9,519340,0
+INVA.US,D,20170629,000000,12.83,13.05,12.71,12.88,413224,0
+INVA.US,D,20170630,000000,12.89,13.02,12.67,12.8,368806,0
+INVA.US,D,20170703,000000,12.86,13.01,12.83,12.88,229874,0
+INVA.US,D,20170705,000000,12.87,13.13,12.79,13.1,741200,0
+INVA.US,D,20170706,000000,13.04,13.04,12.68,12.74,434263,0
+INVA.US,D,20170707,000000,12.8,12.91,12.555,12.58,493758,0
+INVA.US,D,20170710,000000,12.59,12.82,12.49,12.66,359336,0
+INVA.US,D,20170711,000000,12.66,12.97,12.66,12.77,406774,0
+INVA.US,D,20170712,000000,12.81,12.96,12.75,12.9,373806,0
+INVA.US,D,20170713,000000,12.88,12.98,12.78,12.97,626761,0
+INVA.US,D,20170714,000000,13,13.3,12.815,12.915,481721,0
+INVA.US,D,20170717,000000,13,13.16,12.81,12.86,487790,0
+INVA.US,D,20170718,000000,12.84,12.98,12.63,12.94,379921,0
+INVA.US,D,20170719,000000,12.98,13.14,12.93,13.02,284576,0
+INVA.US,D,20170720,000000,13.03,13.34,13.03,13.16,479755,0
+INVA.US,D,20170721,000000,13.28,13.28,12.95,13.06,425349,0
+INVA.US,D,20170724,000000,13.05,13.12,12.9,12.98,355779,0
+INVA.US,D,20170725,000000,12.99,13.15,12.9,13.11,466735,0
+INVA.US,D,20170726,000000,13.18,13.35,13,13.19,778886,0
+INVA.US,D,20170727,000000,13.8,14.48,13.48,13.68,1816585,0
+INVA.US,D,20170728,000000,13.66,13.83,13.53,13.77,783157,0
+INVA.US,D,20170731,000000,13.8,14.28,13.72,13.72,1335911,0
+INVA.US,D,20170801,000000,13.14,13.65,12.6,13.28,4947097,0
+INVA.US,D,20170802,000000,13.13,13.16,12.42,12.88,5820597,0
+INVA.US,D,20170803,000000,12.94,12.98,12.76,12.91,1456514,0
+INVA.US,D,20170804,000000,12.9,12.98,12.62,12.845,920231,0
+INVA.US,D,20170807,000000,12.87,12.99,12.75,12.89,828548,0
+INVA.US,D,20170808,000000,12.85,12.93,12.54,12.64,797031,0
+INVA.US,D,20170809,000000,12.59,12.74,12.47,12.58,696639,0
+INVA.US,D,20170810,000000,12.55,12.58,12.12,12.22,1094920,0
+INVA.US,D,20170811,000000,12.25,12.57,12.24,12.47,1078511,0
+INVA.US,D,20170814,000000,12.53,12.75,12.52,12.65,577579,0
+INVA.US,D,20170815,000000,12.67,12.78,12.51,12.64,1208895,0
+INVA.US,D,20170816,000000,12.65,12.84,12.52,12.64,645241,0
+INVA.US,D,20170817,000000,12.61,12.8,12.5,12.51,1448043,0
+INVA.US,D,20170818,000000,12.42,12.55,12.25,12.28,713670,0
+INVA.US,D,20170821,000000,12.2,12.32,11.88,12.06,1215163,0
+INVA.US,D,20170822,000000,12.08,12.66,12.08,12.58,1722229,0
+INVA.US,D,20170823,000000,12.53,12.99,12.44,12.57,1195850,0
+INVA.US,D,20170824,000000,12.6,12.79,12.6,12.77,417428,0
+INVA.US,D,20170825,000000,12.8,12.905,12.7,12.83,498640,0
+INVA.US,D,20170828,000000,12.89,13.39,12.89,13.335,1354383,0
+INVA.US,D,20170829,000000,13.24,13.44,13.2,13.36,643052,0
+INVA.US,D,20170830,000000,13.4,13.75,13.38,13.72,812876,0
+INVA.US,D,20170831,000000,13.75,14.1,13.66,14.04,1714926,0
+INVA.US,D,20170901,000000,14.06,14.2,13.89,13.94,1089425,0
+INVA.US,D,20170905,000000,13.97,14.1,13.77,13.86,1067149,0
+INVA.US,D,20170906,000000,13.94,14.165,13.911,14.09,682030,0
+INVA.US,D,20170907,000000,14.13,14.19,13.98,14.02,471499,0
+INVA.US,D,20170908,000000,14.01,14.13,13.755,13.8,500033,0
+INVA.US,D,20170911,000000,13.91,14.01,13.64,13.65,994286,0
+INVA.US,D,20170912,000000,13.64,13.99,13.64,13.86,872769,0
+INVA.US,D,20170913,000000,13.86,14.08,13.82,14.05,864414,0
+INVA.US,D,20170914,000000,14.04,14.15,13.85,14.05,941858,0
+INVA.US,D,20170915,000000,14.08,14.15,13.78,13.87,1951604,0
+INVA.US,D,20170918,000000,13.92,14.04,13.81,13.82,561382,0
+INVA.US,D,20170919,000000,14.15,14.2,13.46,13.51,1576982,0
+INVA.US,D,20170920,000000,13.56,13.77,13.53,13.59,542863,0
+INVA.US,D,20170921,000000,13.54,13.63,13.38,13.49,283342,0
+INVA.US,D,20170922,000000,13.47,13.805,13.448,13.78,344483,0
+INVA.US,D,20170925,000000,13.74,13.96,13.71,13.78,1110997,0
+INVA.US,D,20170926,000000,13.75,14.15,13.74,13.9,845491,0
+INVA.US,D,20170927,000000,13.92,14.17,13.84,14.11,664335,0
+INVA.US,D,20170928,000000,14.09,14.12,13.89,13.96,565942,0
+INVA.US,D,20170929,000000,14.03,14.15,13.94,14.12,498816,0
+INVA.US,D,20171002,000000,14.12,14.87,14.07,14.49,1111427,0
+INVA.US,D,20171003,000000,14.47,14.66,14.34,14.48,831010,0
+INVA.US,D,20171004,000000,14.53,14.74,14.4,14.45,722445,0
+INVA.US,D,20171005,000000,14.45,14.85,14.45,14.75,749969,0
+INVA.US,D,20171006,000000,14.75,14.8,14.27,14.32,599752,0
+INVA.US,D,20171009,000000,14.32,14.39,14.03,14.16,494363,0
+INVA.US,D,20171010,000000,14.21,14.24,13.75,13.94,435462,0
+INVA.US,D,20171011,000000,13.95,14.05,13.74,13.83,491209,0
+INVA.US,D,20171012,000000,13.83,14.04,13.6,13.9,1820637,0
+INVA.US,D,20171013,000000,13.93,14.01,13.74,13.76,758769,0
+INVA.US,D,20171016,000000,13.76,13.99,13.6455,13.99,853324,0
+INVA.US,D,20171017,000000,14,14.21,13.86,13.93,932513,0
+INVA.US,D,20171018,000000,13.99,14.055,13.6,13.63,638314,0
+INVA.US,D,20171019,000000,13.58,14.1,13.43,14.1,868636,0
+INVA.US,D,20171020,000000,14.2,14.23,13.8,13.83,422049,0
+INVA.US,D,20171023,000000,13.9,14.07,13.78,13.83,924917,0
+INVA.US,D,20171024,000000,13.86,14.1,13.68,13.89,1014694,0
+INVA.US,D,20171025,000000,13.81,13.81,11.47,11.73,3123978,0
+INVA.US,D,20171026,000000,12.2,12.7,11.96,12.24,2814049,0
+INVA.US,D,20171027,000000,11.6,12.25,11.6,11.8,1801385,0
+INVA.US,D,20171030,000000,11.89,12.1,11.71,11.95,1446121,0
+INVA.US,D,20171031,000000,12.07,12.4194,12.07,12.24,1472659,0
+INVA.US,D,20171101,000000,12.34,12.4489,12.16,12.21,569618,0
+INVA.US,D,20171102,000000,12.12,12.43,12.06,12.29,1145314,0
+INVA.US,D,20171103,000000,12.26,12.5,12.19,12.3,913165,0
+INVA.US,D,20171106,000000,12.25,12.57,12.2,12.45,789392,0
+INVA.US,D,20171107,000000,12.38,12.45,12.17,12.19,726998,0
+INVA.US,D,20171108,000000,12.16,12.58,12.16,12.41,563953,0
+INVA.US,D,20171109,000000,12.27,12.55,12.12,12.3,912626,0
+INVA.US,D,20171110,000000,12.22,12.65,12.21,12.59,837859,0
+INVA.US,D,20171113,000000,12.51,12.81,12.41,12.6,1010555,0
+INVA.US,D,20171114,000000,12.57,12.85,12.52,12.78,755129,0
+INVA.US,D,20171115,000000,12.75,13.05,12.6,12.99,648640,0
+INVA.US,D,20171116,000000,13.03,13.23,12.89,12.965,1173048,0
+INVA.US,D,20171117,000000,12.91,13.16,12.91,13.06,637047,0
+INVA.US,D,20171120,000000,13.04,13.47,13.04,13.17,885088,0
+INVA.US,D,20171121,000000,13.25,13.46,13.12,13.41,846097,0
+INVA.US,D,20171122,000000,13.34,13.5204,13.33,13.42,1065773,0
+INVA.US,D,20171124,000000,13.48,13.51,13.19,13.26,302432,0
+INVA.US,D,20171127,000000,13.27,13.49,13.02,13.11,842201,0
+INVA.US,D,20171128,000000,13.13,13.29,12.86,13.19,1162487,0
+INVA.US,D,20171129,000000,13.17,13.31,13.04,13.13,977438,0
+INVA.US,D,20171130,000000,13.21,13.35,13.085,13.12,691983,0
+INVA.US,D,20171201,000000,13.15,13.28,12.61,13.23,755533,0
+INVA.US,D,20171204,000000,13.39,13.47,13.02,13.11,1118136,0
+INVA.US,D,20171205,000000,13.1,13.35,13.07,13.22,848089,0
+INVA.US,D,20171206,000000,13.16,13.3,12.69,12.73,815810,0
+INVA.US,D,20171207,000000,12.76,12.91,12.62,12.88,722911,0
+INVA.US,D,20171208,000000,12.96,13.185,12.93,13,700741,0
+INVA.US,D,20171211,000000,13.06,13.3,13.06,13.24,617888,0
+INVA.US,D,20171212,000000,13.26,13.45,13.26,13.43,598216,0
+INVA.US,D,20171213,000000,13.44,13.5495,13.34,13.36,997729,0
+INVA.US,D,20171214,000000,13.41,13.52,13.27,13.28,1553919,0
+INVA.US,D,20171215,000000,13.28,13.56,13.25,13.43,1845833,0
+INVA.US,D,20171218,000000,13.49,13.87,13.44,13.69,1205757,0
+INVA.US,D,20171219,000000,13.67,13.93,13.67,13.79,754212,0
+INVA.US,D,20171220,000000,13.83,14.0399,13.74,14.02,738171,0
+INVA.US,D,20171221,000000,14.07,14.39,14.01,14.3,795935,0
+INVA.US,D,20171222,000000,14.34,14.34,14,14.07,916375,0
+INVA.US,D,20171226,000000,14.12,14.5,14.12,14.42,334527,0
+INVA.US,D,20171227,000000,14.43,14.47,14.24,14.35,543085,0
+INVA.US,D,20171228,000000,14.38,14.38,14.13,14.29,350695,0
+INVA.US,D,20171229,000000,14.32,14.425,14.16,14.19,514832,0
+INVA.US,D,20180102,000000,14.24,14.49,14.03,14.43,636715,0
+INVA.US,D,20180103,000000,14.49,14.51,14.13,14.14,1042830,0
+INVA.US,D,20180104,000000,14.28,14.35,14.03,14.07,539079,0
+INVA.US,D,20180105,000000,14.11,14.29,14.01,14.19,759672,0
+INVA.US,D,20180108,000000,14.19,14.19,13.81,14.15,383282,0
+INVA.US,D,20180109,000000,14.16,14.37,14.16,14.22,515563,0
+INVA.US,D,20180110,000000,14.19,14.2,14.01,14.09,372137,0
+INVA.US,D,20180111,000000,14.06,14.55,14.04,14.53,615340,0
+INVA.US,D,20180112,000000,14.52,14.75,14.49,14.54,944304,0
+INVA.US,D,20180116,000000,14.52,14.76,14.42,14.56,1025672,0
+INVA.US,D,20180117,000000,14.69,14.69,14.28,14.52,563435,0
+INVA.US,D,20180118,000000,14.5,14.5,14.29,14.37,241725,0
+INVA.US,D,20180119,000000,14.49,14.91,14.41,14.83,619718,0
+INVA.US,D,20180122,000000,14.81,15.56,14.75,15.25,1478765,0
+INVA.US,D,20180123,000000,15.3,16.115,15.3,15.68,1290205,0
+INVA.US,D,20180124,000000,15.7,15.7,15.14,15.37,813874,0
+INVA.US,D,20180125,000000,15.42,15.4684,15.02,15.18,1067973,0
+INVA.US,D,20180126,000000,15.34,15.6,15.34,15.39,489809,0
+INVA.US,D,20180129,000000,15.43,15.58,15.28,15.29,874783,0
+INVA.US,D,20180130,000000,15.11,15.2,14.865,15.03,1362273,0
+INVA.US,D,20180131,000000,15.03,15.19,14.53,14.59,981616,0
+INVA.US,D,20180201,000000,14.58,15.29,14.42,14.82,967857,0
+INVA.US,D,20180202,000000,14.77,14.9,14.3499,14.39,795194,0
+INVA.US,D,20180205,000000,14.3,14.51,13.94,13.95,1275865,0
+INVA.US,D,20180206,000000,13.65,14.42,13.52,13.99,1711466,0
+INVA.US,D,20180207,000000,13.98,14.3,13.582,14.22,1069971,0
+INVA.US,D,20180208,000000,14.13,14.3,13.655,13.79,1833654,0
+INVA.US,D,20180209,000000,15,15.67,15,15.43,2749212,0
+INVA.US,D,20180212,000000,15.4,15.7,15.07,15.45,2270478,0
+INVA.US,D,20180213,000000,15.42,17.21,15.4,16.99,3992931,0
+INVA.US,D,20180214,000000,16.88,17.03,16.39,16.7,2047544,0
+INVA.US,D,20180215,000000,16.84,16.86,16.5,16.8,998283,0
+INVA.US,D,20180216,000000,16.75,16.98,16.65,16.75,1025327,0
+INVA.US,D,20180220,000000,16.72,16.87,16.33,16.45,881281,0
+INVA.US,D,20180221,000000,16.48,16.697,16.31,16.35,737939,0
+INVA.US,D,20180222,000000,16.4,16.52,16.07,16.21,525587,0
+INVA.US,D,20180223,000000,16.2,16.2,15.815,16.1,444708,0
+INVA.US,D,20180226,000000,16.1,16.32,15.865,15.93,628876,0
+INVA.US,D,20180227,000000,15.95,16.109,15.54,15.55,1126985,0
+INVA.US,D,20180228,000000,15.56,15.77,15.4,15.51,1167678,0
+INVA.US,D,20180301,000000,15.5,16.02,15.37,15.61,1155270,0
+INVA.US,D,20180302,000000,15.45,16.13,15.351,15.99,839213,0
+INVA.US,D,20180305,000000,15.83,16.31,15.78,16.03,1407591,0
+INVA.US,D,20180306,000000,16.02,16.19,15.6,15.8,1514152,0
+INVA.US,D,20180307,000000,15.73,16.26,15.73,16.23,910914,0
+INVA.US,D,20180308,000000,16.22,16.54,16.1,16.31,758499,0
+INVA.US,D,20180309,000000,16.47,16.65,16.03,16.24,1308316,0
+INVA.US,D,20180312,000000,16.32,16.32,15.6,15.61,731834,0
+INVA.US,D,20180313,000000,15.76,15.98,15.5,15.55,1372664,0
+INVA.US,D,20180314,000000,15.66,15.82,15.5,15.64,423887,0
+INVA.US,D,20180315,000000,15.64,15.81,15.5,15.74,454308,0
+INVA.US,D,20180316,000000,15.8,16.02,15.73,15.94,1694563,0
+INVA.US,D,20180319,000000,15.94,16.36,15.78,15.94,610355,0
+INVA.US,D,20180320,000000,15.91,16.2175,15.81,16.01,455628,0
+INVA.US,D,20180321,000000,16.05,16.29,16.02,16.23,498339,0
+INVA.US,D,20180322,000000,16.1,16.36,15.9387,16.17,724599,0
+INVA.US,D,20180323,000000,16.24,16.5199,16.02,16.14,776227,0
+INVA.US,D,20180326,000000,16.3,16.47,15.99,16.4,390944,0
+INVA.US,D,20180327,000000,16.45,16.79,16.34,16.64,756176,0
+INVA.US,D,20180328,000000,16.65,16.88,16.52,16.83,1219248,0
+INVA.US,D,20180329,000000,16.87,16.98,16.61,16.67,1073843,0
+INVA.US,D,20180402,000000,16.7,16.75,16.27,16.52,726179,0
+INVA.US,D,20180403,000000,16.58,16.78,16.49,16.73,911983,0
+INVA.US,D,20180404,000000,16.59,16.86,16.32,16.68,469276,0
+INVA.US,D,20180405,000000,16.74,16.87,16.3126,16.79,481372,0
+INVA.US,D,20180406,000000,16.74,16.86,16.32,16.46,434114,0
+INVA.US,D,20180409,000000,16.58,16.8,16.47,16.57,447129,0
+INVA.US,D,20180410,000000,16.79,16.87,16.51,16.8,481179,0
+INVA.US,D,20180411,000000,17.33,17.44,16.66,17.33,1581477,0
+INVA.US,D,20180412,000000,17.42,17.99,17.26,17.59,1723594,0
+INVA.US,D,20180413,000000,17.64,17.86,15.96,16.14,1983365,0
+INVA.US,D,20180416,000000,16.24,16.43,16.03,16.05,1102483,0
+INVA.US,D,20180417,000000,16.12,16.2,15.47,15.97,1037690,0
+INVA.US,D,20180418,000000,16.02,16.07,15.84,15.9,876519,0
+INVA.US,D,20180419,000000,16.09,16.37,16.03,16.23,802716,0
+INVA.US,D,20180420,000000,16.23,16.39,16.09,16.14,520335,0
+INVA.US,D,20180423,000000,15.95,16.2,15.86,15.95,545955,0
+INVA.US,D,20180424,000000,16.06,16.31,15.66,15.79,1340898,0
+INVA.US,D,20180425,000000,15.5,15.5,14.2,14.65,2425700,0
+INVA.US,D,20180426,000000,14.58,14.78,14.12,14.46,2121673,0
+INVA.US,D,20180427,000000,14.31,14.36,13.9889,14.23,1667021,0
+INVA.US,D,20180430,000000,14.3,14.61,14.26,14.5,1454619,0
+INVA.US,D,20180501,000000,14.43,14.7,14.42,14.6,1137329,0
+INVA.US,D,20180502,000000,14.54,14.75,13.9,14.45,1091444,0
+INVA.US,D,20180503,000000,14.46,14.46,14.25,14.38,730588,0
+INVA.US,D,20180504,000000,14.32,14.6,14.32,14.5,889707,0
+INVA.US,D,20180507,000000,14.58,14.67,14.42,14.48,950405,0
+INVA.US,D,20180508,000000,14.46,14.79,14.43,14.6,806784,0
+INVA.US,D,20180509,000000,14.57,14.69,14.3,14.52,547831,0
+INVA.US,D,20180510,000000,14.55,14.8,14.47,14.64,573941,0
+INVA.US,D,20180511,000000,14.73,14.93,14.65,14.75,606916,0
+INVA.US,D,20180514,000000,14.81,14.89,14.62,14.71,631774,0
+INVA.US,D,20180515,000000,14.65,14.775,14.46,14.64,691790,0
+INVA.US,D,20180516,000000,14.68,14.78,14.47,14.66,490369,0
+INVA.US,D,20180517,000000,14.67,14.81,14.63,14.66,384476,0
+INVA.US,D,20180518,000000,14.7,14.75,14.45,14.59,430434,0
+INVA.US,D,20180521,000000,14.62,14.9551,14.29,14.47,631572,0
+INVA.US,D,20180522,000000,14.49,14.53,14.075,14.09,871572,0
+INVA.US,D,20180523,000000,14.1,14.34,14.01,14.1,786543,0
+INVA.US,D,20180524,000000,14.14,14.35,14.07,14.15,876984,0
+INVA.US,D,20180525,000000,14.15,14.57,14.01,14.43,1136051,0
+INVA.US,D,20180529,000000,14.34,14.57,14.27,14.46,810470,0
+INVA.US,D,20180530,000000,14.47,15.01,14.47,14.84,838441,0
+INVA.US,D,20180531,000000,14.84,14.91,14.51,14.79,543967,0
+INVA.US,D,20180601,000000,14.87,15.05,14.8,14.95,738622,0
+INVA.US,D,20180604,000000,14.97,14.97,14.5054,14.85,848044,0
+INVA.US,D,20180605,000000,14.85,15.01,14.77,14.78,1771009,0
+INVA.US,D,20180606,000000,14.77,14.95,14.65,14.77,1119097,0
+INVA.US,D,20180607,000000,14.81,14.81,14.58,14.61,624320,0
+INVA.US,D,20180608,000000,14.6,14.7,14.57,14.59,677221,0
+INVA.US,D,20180611,000000,14.6,14.805,14.54,14.55,1462981,0
+INVA.US,D,20180612,000000,14.61,14.61,14.38,14.59,675843,0
+INVA.US,D,20180613,000000,14.65,14.66,14.41,14.44,746871,0
+INVA.US,D,20180614,000000,14.9,14.9,14.42,14.52,1277661,0
+INVA.US,D,20180615,000000,14.45,14.65,14.21,14.49,1071172,0
+INVA.US,D,20180618,000000,14.42,14.53,14.201,14.49,648738,0
+INVA.US,D,20180619,000000,14.41,14.6,14.29,14.4,946521,0
+INVA.US,D,20180620,000000,14.42,15.365,14.4,15.23,1191745,0
+INVA.US,D,20180621,000000,15.25,15.31,14.51,14.56,1058223,0
+INVA.US,D,20180622,000000,14.56,14.65,14.11,14.15,1315890,0
+INVA.US,D,20180625,000000,14.01,14.11,13.51,13.53,1126908,0
+INVA.US,D,20180626,000000,13.55,13.7,13.37,13.45,1117501,0
+INVA.US,D,20180627,000000,13.48,13.72,13.26,13.44,882896,0
+INVA.US,D,20180628,000000,13.43,13.78,13.322,13.76,966857,0
+INVA.US,D,20180629,000000,13.8,13.9,13.64,13.8,908947,0
+INVA.US,D,20180702,000000,13.77,14.27,13.3375,14.25,1216015,0
+INVA.US,D,20180703,000000,14.22,14.34,14.04,14.24,582955,0
+INVA.US,D,20180705,000000,14.24,14.45,14.14,14.34,989493,0
+INVA.US,D,20180706,000000,14.48,14.72,14.43,14.58,614228,0
+INVA.US,D,20180709,000000,14.61,14.65,14.39,14.46,739699,0
+INVA.US,D,20180710,000000,14.54,14.61,14.44,14.54,689164,0
+INVA.US,D,20180711,000000,14.55,14.755,14.47,14.6,611873,0
+INVA.US,D,20180712,000000,14.62,14.95,14.47,14.84,463324,0
+INVA.US,D,20180713,000000,14.75,14.99,14.75,14.91,396441,0
+INVA.US,D,20180716,000000,14.95,15,14.62,14.86,613414,0
+INVA.US,D,20180717,000000,14.9,15.07,14.6,14.63,844265,0
+INVA.US,D,20180718,000000,14.54,14.59,14.08,14.11,748477,0
+INVA.US,D,20180719,000000,14.11,14.36,13.94,14.28,625081,0
+INVA.US,D,20180720,000000,14.22,14.39,14.16,14.19,584956,0
+INVA.US,D,20180723,000000,14.15,14.18,13.82,13.82,725463,0
+INVA.US,D,20180724,000000,14.03,14.12,13.8,13.94,743925,0
+INVA.US,D,20180725,000000,13.96,14.3799,13.82,13.94,933456,0
+INVA.US,D,20180726,000000,13.77,14.01,13.62,13.81,711179,0
+INVA.US,D,20180727,000000,13.55,14.16,13.39,13.77,1018927,0
+INVA.US,D,20180730,000000,13.85,14.32,13.75,14.14,582636,0
+INVA.US,D,20180731,000000,14.01,14.48,13.88,14.15,1482536,0
+INVA.US,D,20180801,000000,14.11,14.17,13.65,13.68,940746,0
+INVA.US,D,20180802,000000,13.58,13.84,13.56,13.63,900351,0
+INVA.US,D,20180803,000000,13.61,13.91,13.58,13.72,904481,0
+INVA.US,D,20180806,000000,13.79,13.91,13.65,13.73,992209,0
+INVA.US,D,20180807,000000,13.8,14.34,13.8,14.17,653719,0
+INVA.US,D,20180808,000000,14.08,14.28,13.85,13.87,463918,0
+INVA.US,D,20180809,000000,13.89,14.14,13.805,13.92,396794,0
+INVA.US,D,20180810,000000,13.89,14,13.75,13.89,623373,0
+INVA.US,D,20180813,000000,13.85,13.95,13.69,13.75,342806,0
+INVA.US,D,20180814,000000,13.78,14.08,13.78,14.02,406719,0
+INVA.US,D,20180815,000000,14.03,14.19,13.815,13.94,704345,0
+INVA.US,D,20180816,000000,14,14.38,13.9,14.08,455059,0
+INVA.US,D,20180817,000000,14.07,14.15,13.87,13.99,395862,0
+INVA.US,D,20180820,000000,14.02,14.1123,13.92,14.08,374587,0
+INVA.US,D,20180821,000000,14.14,14.21,13.91,14.08,1414182,0
+INVA.US,D,20180822,000000,14.08,14.6,14,14.41,963195,0
+INVA.US,D,20180823,000000,14.38,14.43,14.09,14.09,483635,0
+INVA.US,D,20180824,000000,14.17,14.2,14.0192,14.12,664908,0
+INVA.US,D,20180827,000000,14.2,14.32,14.09,14.2,464697,0
+INVA.US,D,20180828,000000,14.18,14.42,14.18,14.34,624020,0
+INVA.US,D,20180829,000000,14.37,14.56,14.18,14.54,420099,0
+INVA.US,D,20180830,000000,14.49,14.62,14.37,14.48,352102,0
+INVA.US,D,20180831,000000,14.48,14.64,14.39,14.52,381789,0
+INVA.US,D,20180904,000000,14.54,14.71,14.36,14.71,646337,0
+INVA.US,D,20180905,000000,14.72,15.02,14.64,14.72,1143720,0
+INVA.US,D,20180906,000000,14.7,14.7,14.36,14.59,766330,0
+INVA.US,D,20180907,000000,14.58,14.7,14.4389,14.56,499595,0
+INVA.US,D,20180910,000000,14.62,14.71,14.465,14.53,977329,0
+INVA.US,D,20180911,000000,14.49,14.66,14.42,14.48,627623,0
+INVA.US,D,20180912,000000,14.53,14.75,14.38,14.72,404748,0
+INVA.US,D,20180913,000000,14.8,14.9,14.7,14.78,398102,0
+INVA.US,D,20180914,000000,14.77,14.8,14.605,14.73,481050,0
+INVA.US,D,20180917,000000,14.78,14.84,14.62,14.77,654348,0
+INVA.US,D,20180918,000000,14.83,15.15,14.77,15.05,569369,0
+INVA.US,D,20180919,000000,15.03,15.31,15.03,15.17,589828,0
+INVA.US,D,20180920,000000,15.24,15.75,15.2,15.7,742030,0
+INVA.US,D,20180921,000000,15.7,15.7524,14.935,14.95,1701346,0
+INVA.US,D,20180924,000000,15,15.2,14.76,15.01,742056,0
+INVA.US,D,20180925,000000,15.03,15.16,14.91,15.05,396546,0
+INVA.US,D,20180926,000000,15.1,15.36,15.02,15.22,563009,0
+INVA.US,D,20180927,000000,15.25,15.5,15.2,15.32,526003,0
+INVA.US,D,20180928,000000,15.26,15.41,15.06,15.24,669470,0
+INVA.US,D,20181001,000000,15.27,15.72,15.01,15.62,993122,0
+INVA.US,D,20181002,000000,15.68,15.77,15.44,15.54,903681,0
+INVA.US,D,20181003,000000,15.62,15.97,15.55,15.7,1738743,0
+INVA.US,D,20181004,000000,15.82,15.82,15.38,15.52,535123,0
+INVA.US,D,20181005,000000,15.54,15.82,15.224,15.49,1226790,0
+INVA.US,D,20181008,000000,15.44,15.48,15.11,15.36,452381,0
+INVA.US,D,20181009,000000,15.4,15.53,15.14,15.34,512456,0
+INVA.US,D,20181010,000000,15.34,15.48,14.74,14.82,1112262,0
+INVA.US,D,20181011,000000,14.76,14.78,14.49,14.7,917386,0
+INVA.US,D,20181012,000000,14.92,14.97,14.46,14.62,770331,0
+INVA.US,D,20181015,000000,14.64,15.03,14.62,14.96,828025,0
+INVA.US,D,20181016,000000,15.02,15.425,14.8201,15.4,716835,0
+INVA.US,D,20181017,000000,15.44,15.56,15.25,15.39,487982,0
+INVA.US,D,20181018,000000,15.31,15.51,15.27,15.42,803085,0
+INVA.US,D,20181019,000000,15.38,15.8701,15.38,15.68,681889,0
+INVA.US,D,20181022,000000,15.71,15.81,15.64,15.74,1195908,0
+INVA.US,D,20181023,000000,15.56,15.75,15.36,15.41,970673,0
+INVA.US,D,20181024,000000,15.36,15.5,15.1,15.11,999374,0
+INVA.US,D,20181025,000000,15.14,15.32,14.91,15.11,1053264,0
+INVA.US,D,20181026,000000,15.01,15.16,14.78,14.9,964964,0
+INVA.US,D,20181029,000000,15.03,15.25,14.5,14.66,902235,0
+INVA.US,D,20181030,000000,14.62,15,14.51,14.9,1191621,0
+INVA.US,D,20181031,000000,15.03,15.26,13.94,13.96,1673807,0
+INVA.US,D,20181101,000000,14,15.33,13.93,15.24,2195916,0
+INVA.US,D,20181102,000000,15.16,15.91,15.09,15.88,1652890,0
+INVA.US,D,20181105,000000,15.86,16.41,15.73,16.05,2240848,0
+INVA.US,D,20181106,000000,16.14,16.1572,15.48,15.59,1143732,0
+INVA.US,D,20181107,000000,15.71,16.17,15.49,15.97,1768655,0
+INVA.US,D,20181108,000000,15.97,16.84,15.8828,16.7,1716641,0
+INVA.US,D,20181109,000000,16.61,16.61,16.02,16.39,1761293,0
+INVA.US,D,20181112,000000,16.42,16.48,16.08,16.14,535858,0
+INVA.US,D,20181113,000000,16.27,16.51,16.1,16.19,546043,0
+INVA.US,D,20181114,000000,16.26,16.55,16.07,16.21,1592457,0
+INVA.US,D,20181115,000000,16.21,16.419,15.91,16.39,736160,0
+INVA.US,D,20181116,000000,16.27,16.46,16.22,16.34,1723455,0
+INVA.US,D,20181119,000000,16.34,16.77,16.33,16.48,681661,0
+INVA.US,D,20181120,000000,16.4,16.74,16.28,16.43,907221,0
+INVA.US,D,20181121,000000,16.56,17.19,16.51,17.06,1918431,0
+INVA.US,D,20181123,000000,17,18.12,16.99,17.98,2241833,0
+INVA.US,D,20181126,000000,18.25,18.3633,17.16,17.27,2324121,0
+INVA.US,D,20181127,000000,17.17,17.7,16.83,17.58,1609834,0
+INVA.US,D,20181128,000000,17.7,17.9801,17.16,17.96,1142803,0
+INVA.US,D,20181129,000000,17.92,18.07,17.59,17.8,1064469,0
+INVA.US,D,20181130,000000,17.72,18.32,17.72,18.26,1296581,0
+INVA.US,D,20181203,000000,18.53,18.6,17.52,18.12,1765225,0
+INVA.US,D,20181204,000000,18.03,18.25,17.56,17.61,1626730,0
+INVA.US,D,20181206,000000,17.39,17.86,17.0017,17.86,935883,0
+INVA.US,D,20181207,000000,17.87,18.11,17.5,17.64,846768,0
+INVA.US,D,20181210,000000,17.61,17.79,17.29,17.62,742102,0
+INVA.US,D,20181211,000000,17.82,17.9,17.31,17.48,711749,0
+INVA.US,D,20181212,000000,17.64,17.95,17.45,17.58,627674,0
+INVA.US,D,20181213,000000,17.55,17.67,17.21,17.22,632592,0
+INVA.US,D,20181214,000000,17.05,17.35,16.64,16.81,993978,0
+INVA.US,D,20181217,000000,16.85,17.09,16.55,16.62,929044,0
+INVA.US,D,20181218,000000,16.84,17.05,16.516,16.59,765748,0
+INVA.US,D,20181219,000000,16.58,16.93,16.26,16.48,916503,0
+INVA.US,D,20181220,000000,16.45,16.6,16.01,16.15,833022,0
+INVA.US,D,20181221,000000,16.23,16.535,15.975,16,1343289,0
+INVA.US,D,20181224,000000,15.79,16.14,15.55,15.89,293130,0
+INVA.US,D,20181226,000000,16.04,16.81,15.92,16.74,575041,0
+INVA.US,D,20181227,000000,16.47,16.97,16.4,16.96,549933,0
+INVA.US,D,20181228,000000,17,17.23,16.8618,17.09,883612,0
+INVA.US,D,20181231,000000,17.34,17.51,17.11,17.45,1181523,0
+INVA.US,D,20190102,000000,17.29,17.475,17.11,17.3,832971,0
+INVA.US,D,20190103,000000,17.31,17.425,16.8094,16.88,733902,0
+INVA.US,D,20190104,000000,17.04,18.03,16.99,17.84,1674015,0
+INVA.US,D,20190107,000000,17.98,18.62,17.67,18.51,1581749,0
+INVA.US,D,20190108,000000,18.86,19.0994,18.57,18.8,1313571,0
+INVA.US,D,20190109,000000,19,19.58,18.87,19.24,2013943,0
+INVA.US,D,20190110,000000,19.24,19.55,19.05,19.37,932920,0
+INVA.US,D,20190111,000000,19.44,19.82,19.23,19.39,843314,0
+INVA.US,D,20190114,000000,19.41,19.54,19.09,19.16,984464,0
+INVA.US,D,20190115,000000,19.17,19.44,19.02,19.23,505548,0
+INVA.US,D,20190116,000000,19.31,19.57,19.08,19.43,674680,0
+INVA.US,D,20190117,000000,19.39,19.66,19.27,19.47,673608,0
+INVA.US,D,20190118,000000,19.54,19.81,19.48,19.67,663244,0
+INVA.US,D,20190122,000000,19.7,19.96,19.3201,19.53,1259110,0
+INVA.US,D,20190123,000000,19.6,19.77,19.42,19.69,707051,0
+INVA.US,D,20190124,000000,19.66,19.84,19.52,19.65,473178,0
+INVA.US,D,20190125,000000,19.76,19.93,19.45,19.83,744559,0
+INVA.US,D,20190128,000000,19.75,19.92,19.47,19.68,730935,0
+INVA.US,D,20190129,000000,19.69,20.24,19.63,20.06,885902,0
+INVA.US,D,20190130,000000,20.25,20.54,17.05,18.22,4260135,0
+INVA.US,D,20190131,000000,18.4,18.4,16.08,17.1,4715149,0
+INVA.US,D,20190201,000000,17.2,17.36,16.25,16.41,1909953,0
+INVA.US,D,20190204,000000,16.43,16.5825,16.1,16.24,1803375,0
+INVA.US,D,20190205,000000,16.2,16.6087,16.15,16.32,1294587,0
+INVA.US,D,20190206,000000,16.27,16.3,15.29,15.34,2549222,0
+INVA.US,D,20190207,000000,15.32,15.925,15.13,15.78,2107219,0
+INVA.US,D,20190208,000000,15.61,15.85,15.19,15.39,2470488,0
+INVA.US,D,20190211,000000,15.5,15.59,15.07,15.33,998612,0
+INVA.US,D,20190212,000000,15.32,15.38,14.25,14.62,2526950,0
+INVA.US,D,20190213,000000,14.55,14.79,14.06,14.26,1841742,0
+INVA.US,D,20190214,000000,14.22,14.79,14.16,14.73,1693018,0
+INVA.US,D,20190215,000000,14.81,14.9375,14.6539,14.82,1228854,0
+INVA.US,D,20190219,000000,14.73,14.9,14.52,14.53,995929,0
+INVA.US,D,20190220,000000,14.53,14.8,14.45,14.67,775371,0
+INVA.US,D,20190221,000000,14.91,15.11,14.755,14.89,1198508,0
+INVA.US,D,20190222,000000,14.9,15.19,14.87,15.05,843405,0
+INVA.US,D,20190225,000000,15.25,16,14.94,15.87,2221676,0
+INVA.US,D,20190226,000000,15.82,16.19,15.63,16.06,1279733,0
+INVA.US,D,20190227,000000,16.03,16.29,15.77,15.92,974141,0
+INVA.US,D,20190228,000000,15.93,16.1,15.63,15.7,1329712,0
+INVA.US,D,20190301,000000,15.78,15.89,15.13,15.33,1158143,0
+INVA.US,D,20190304,000000,15.38,15.4,14.585,14.83,1564908,0
+INVA.US,D,20190305,000000,14.81,15.05,14.61,14.65,976452,0
+INVA.US,D,20190306,000000,14.71,14.71,14.35,14.4,923131,0
+INVA.US,D,20190307,000000,14.37,14.49,14.125,14.21,646639,0
+INVA.US,D,20190308,000000,14.13,14.21,13.615,14.01,832546,0
+INVA.US,D,20190311,000000,14.02,14.23,13.89,14.14,559526,0
+INVA.US,D,20190312,000000,14.12,14.45,14.1,14.28,685951,0
+INVA.US,D,20190313,000000,14.29,14.67,14.25,14.26,919944,0
+INVA.US,D,20190314,000000,14.24,14.37,14.09,14.14,699218,0
+INVA.US,D,20190315,000000,14.47,14.47,13.97,14.16,1360561,0
+INVA.US,D,20190318,000000,14.15,14.38,14.03,14.18,579345,0
+INVA.US,D,20190319,000000,14.25,14.4,14.12,14.16,417865,0
+INVA.US,D,20190320,000000,14.16,14.24,13.93,13.93,798746,0
+INVA.US,D,20190321,000000,13.67,14.08,13.65,13.95,514174,0
+INVA.US,D,20190322,000000,13.92,14.08,13.67,13.74,875251,0
+INVA.US,D,20190325,000000,13.71,13.87,13.55,13.74,735236,0
+INVA.US,D,20190326,000000,13.8,14.15,13.67,14.05,1213304,0
+INVA.US,D,20190327,000000,14.04,14.07,13.62,13.69,668845,0
+INVA.US,D,20190328,000000,13.73,14.12,13.73,13.96,562544,0
+INVA.US,D,20190329,000000,13.98,14.13,13.89,14.03,1070719,0
+INVA.US,D,20190401,000000,14.09,14.27,13.855,14.02,827299,0
+INVA.US,D,20190402,000000,14.02,14.02,13.77,13.82,731658,0
+INVA.US,D,20190403,000000,13.84,14.01,13.78,13.92,380998,0
+INVA.US,D,20190404,000000,13.95,14.41,13.94,14.29,843009,0
+INVA.US,D,20190405,000000,14.3,14.55,14.24,14.47,1299488,0
+INVA.US,D,20190408,000000,14.44,14.51,14.24,14.37,777989,0
+INVA.US,D,20190409,000000,14.36,14.47,14.14,14.14,545296,0
+INVA.US,D,20190410,000000,14.11,14.28,14.09,14.22,448803,0
+INVA.US,D,20190411,000000,14.24,14.25,13.92,14.03,506362,0
+INVA.US,D,20190412,000000,14.09,14.18,13.94,14.02,725705,0
+INVA.US,D,20190415,000000,14.05,14.17,13.61,13.79,494804,0
+INVA.US,D,20190416,000000,13.84,13.88,13.7,13.78,424987,0
+INVA.US,D,20190417,000000,13.81,13.81,13.19,13.37,1128081,0
+INVA.US,D,20190418,000000,13.37,13.42,13.07,13.1,637407,0
+INVA.US,D,20190422,000000,13.11,13.62,13.07,13.43,735571,0
+INVA.US,D,20190423,000000,13.43,13.8,13.34,13.77,852925,0
+INVA.US,D,20190424,000000,13.83,13.89,13.09,13.72,1206462,0
+INVA.US,D,20190425,000000,13.63,13.75,13.43,13.6,805686,0
+INVA.US,D,20190426,000000,13.67,13.895,13.52,13.78,643800,0
+INVA.US,D,20190429,000000,13.83,13.94,13.755,13.77,471643,0
+INVA.US,D,20190430,000000,13.83,14.07,13.7,14.03,1123799,0
+INVA.US,D,20190501,000000,13.99,14.1122,13.71,13.95,881798,0
+INVA.US,D,20190502,000000,13.92,14.96,13.66,14.94,1249328,0
+INVA.US,D,20190503,000000,14.93,15.035,14.7,14.73,920117,0
+INVA.US,D,20190506,000000,14.58,14.97,14.514,14.95,877762,0
+INVA.US,D,20190507,000000,14.86,15.27,14.78,14.88,2170457,0
+INVA.US,D,20190508,000000,14.87,14.98,14.6,14.66,893384,0
+INVA.US,D,20190509,000000,14.55,14.69,14.38,14.62,1036905,0
+INVA.US,D,20190510,000000,14.55,14.63,14.37,14.56,1229827,0
+INVA.US,D,20190513,000000,14.37,14.5,14.105,14.18,1749474,0
+INVA.US,D,20190514,000000,14.29,14.63,14.245,14.6,862084,0
+INVA.US,D,20190515,000000,14.55,14.73,14.41,14.71,1926244,0
+INVA.US,D,20190516,000000,14.73,14.99,14.73,14.82,1895323,0
+INVA.US,D,20190517,000000,14.67,14.82,14.54,14.6,741839,0
+INVA.US,D,20190520,000000,14.56,14.5826,14.14,14.21,1410618,0
+INVA.US,D,20190521,000000,14.26,14.67,14.26,14.5,2125295,0
+INVA.US,D,20190522,000000,14.45,14.73,14.33,14.54,659596,0
+INVA.US,D,20190523,000000,14.42,14.68,14.33,14.41,1043271,0
+INVA.US,D,20190524,000000,14.45,14.66,14.36,14.51,1145425,0
+INVA.US,D,20190528,000000,14.51,14.65,14.225,14.24,676589,0
+INVA.US,D,20190529,000000,14.13,14.2,13.93,14.06,1634526,0
+INVA.US,D,20190530,000000,14.06,14.28,14.02,14.07,696471,0
+INVA.US,D,20190531,000000,13.96,14.03,13.54,13.67,1430618,0
+INVA.US,D,20190603,000000,13.7,14.17,13.53,14.08,836444,0
+INVA.US,D,20190604,000000,14.15,14.6,14.15,14.43,1171079,0
+INVA.US,D,20190605,000000,14.48,14.48,13.85,13.89,1810108,0
+INVA.US,D,20190606,000000,13.91,13.94,13.62,13.64,828379,0
+INVA.US,D,20190607,000000,13.69,14.04,13.62,14,1633629,0
+INVA.US,D,20190610,000000,14.06,14.33,13.98,14.1,1004603,0
+INVA.US,D,20190611,000000,14.19,14.25,13.83,13.92,844986,0
+INVA.US,D,20190612,000000,13.93,14.13,13.91,14.08,310760,0
+INVA.US,D,20190613,000000,14.1,14.29,14.065,14.28,551889,0
+INVA.US,D,20190614,000000,14.28,14.36,14.085,14.11,415079,0
+INVA.US,D,20190617,000000,14.09,14.23,13.94,14.23,503458,0
+INVA.US,D,20190618,000000,14.25,14.62,14.16,14.34,347641,0
+INVA.US,D,20190619,000000,14.33,14.48,14.2,14.39,1134760,0
+INVA.US,D,20190620,000000,14.44,14.58,14.32,14.4,416131,0
+INVA.US,D,20190621,000000,14.34,14.37,14.01,14.2,953192,0
+INVA.US,D,20190624,000000,14.33,14.33,14.01,14.2,479331,0
+INVA.US,D,20190625,000000,14.23,14.45,13.96,13.99,1014327,0
+INVA.US,D,20190626,000000,13.99,14.09,13.79,14,718267,0
+INVA.US,D,20190627,000000,14.02,14.255,13.99,14.23,665204,0
+INVA.US,D,20190628,000000,14.27,14.58,14.11,14.56,961331,0
+INVA.US,D,20190701,000000,14.7,14.7,14.46,14.55,638700,0
+INVA.US,D,20190702,000000,14.57,14.64,14.25,14.43,316095,0
+INVA.US,D,20190703,000000,14.44,14.56,14.38,14.39,329883,0
+INVA.US,D,20190705,000000,14.35,14.6,14.285,14.4,365663,0
+INVA.US,D,20190708,000000,14.37,14.37,13.945,14.07,986083,0
+INVA.US,D,20190709,000000,14.01,14.22,14,14.21,391492,0
+INVA.US,D,20190710,000000,14.26,14.32,14.11,14.23,322228,0
+INVA.US,D,20190711,000000,14.2,14.2,13.81,14.11,632015,0
+INVA.US,D,20190712,000000,14.03,14.2,13.99,14.14,399579,0
+INVA.US,D,20190715,000000,14.08,14.2,14.03,14.1,759475,0
+INVA.US,D,20190716,000000,14.04,14.3,13.83,13.87,1196454,0
+INVA.US,D,20190717,000000,13.87,13.87,13.34,13.48,868980,0
+INVA.US,D,20190718,000000,13.51,13.63,13.355,13.51,660468,0
+INVA.US,D,20190719,000000,13.47,13.73,13.39,13.44,451260,0
+INVA.US,D,20190722,000000,13.5,13.62,13.12,13.16,688451,0
+INVA.US,D,20190723,000000,13.16,13.29,13.05,13.2,593807,0
+INVA.US,D,20190724,000000,12.99,13.21,12.4103,13.03,857055,0
+INVA.US,D,20190725,000000,12.85,12.865,10.93,11.21,3060120,0
+INVA.US,D,20190726,000000,11.22,11.76,11.22,11.47,962138,0
+INVA.US,D,20190729,000000,11.45,11.91,11.42,11.83,697669,0
+INVA.US,D,20190730,000000,11.74,11.94,11.63,11.86,932839,0
+INVA.US,D,20190731,000000,11.85,11.96,11.7,11.88,1065771,0
+INVA.US,D,20190801,000000,11.99,12.18,11.75,11.79,567549,0
+INVA.US,D,20190802,000000,11.75,11.8,11.57,11.63,334732,0
+INVA.US,D,20190805,000000,11.5,11.5,11.2,11.26,567559,0
+INVA.US,D,20190806,000000,11.35,11.37,11.19,11.34,430733,0
+INVA.US,D,20190807,000000,11.21,11.37,11.04,11.34,453771,0
+INVA.US,D,20190808,000000,11.41,11.62,11.33,11.59,494775,0
+INVA.US,D,20190809,000000,11.53,11.75,11.22,11.43,460817,0
+INVA.US,D,20190812,000000,11.29,11.54,11.19,11.24,617290,0
+INVA.US,D,20190813,000000,11.25,11.54,11.23,11.37,527325,0
+INVA.US,D,20190814,000000,11.25,11.31,11.12,11.21,492031,0
+INVA.US,D,20190815,000000,11.22,11.355,11.07,11.22,362625,0
+INVA.US,D,20190816,000000,11.26,11.51,11.16,11.48,407291,0
+INVA.US,D,20190819,000000,11.59,11.63,11.45,11.58,308600,0
+INVA.US,D,20190820,000000,11.54,11.72,11.49,11.5,396214,0
+INVA.US,D,20190821,000000,11.61,11.68,11.51,11.57,336282,0
+INVA.US,D,20190822,000000,11.6,11.65,11.3,11.4,358148,0
+INVA.US,D,20190823,000000,11.34,11.51,11.05,11.08,385629,0
+INVA.US,D,20190826,000000,11.15,11.27,11.08,11.12,321479,0
+INVA.US,D,20190827,000000,11.22,11.31,10.78,10.81,413601,0
+INVA.US,D,20190828,000000,10.76,11.04,10.76,10.97,439009,0
+INVA.US,D,20190829,000000,11.07,11.42,11.07,11.36,364559,0
+INVA.US,D,20190830,000000,11.45,11.66,11.36,11.59,585913,0
+INVA.US,D,20190903,000000,11.54,11.65,11.07,11.08,589630,0
+INVA.US,D,20190904,000000,11.2,11.2,10.82,10.89,785591,0
+INVA.US,D,20190905,000000,11.01,11.27,10.92,11.23,437478,0
+INVA.US,D,20190906,000000,11.28,11.4,11.19,11.26,176033,0
+INVA.US,D,20190909,000000,11.235,11.5,11.13,11.47,845070,0
+INVA.US,D,20190910,000000,11.46,11.65,11.3246,11.56,579143,0
+INVA.US,D,20190911,000000,11.61,11.72,11.44,11.54,455435,0
+INVA.US,D,20190912,000000,11.52,11.635,11.38,11.61,377436,0
+INVA.US,D,20190913,000000,11.67,11.74,11.415,11.46,290417,0
+INVA.US,D,20190916,000000,11.43,11.56,11.27,11.53,468870,0
+INVA.US,D,20190917,000000,11.54,11.59,11.34,11.39,523868,0
+INVA.US,D,20190918,000000,11.4,11.51,11.105,11.12,772378,0
+INVA.US,D,20190919,000000,11.15,11.26,10.96,10.97,661910,0
+INVA.US,D,20190920,000000,11,11.14,10.93,11.03,1462443,0
+INVA.US,D,20190923,000000,11.01,11.14,10.85,10.86,654796,0
+INVA.US,D,20190924,000000,10.89,10.95,10.42,10.44,736970,0
+INVA.US,D,20190925,000000,10.48,10.69,10.46,10.55,541918,0
+INVA.US,D,20190926,000000,10.56,10.64,10.03,10.05,1324491,0
+INVA.US,D,20190927,000000,10.13,10.34,10.06,10.3,556581,0
+INVA.US,D,20190930,000000,10.33,10.61,10.33,10.54,652995,0
+INVA.US,D,20191001,000000,10.67,10.845,10.25,10.34,951031,0
+INVA.US,D,20191002,000000,10.34,10.44,10.07,10.28,535265,0
+INVA.US,D,20191003,000000,10.26,10.55,10.17,10.5,1381817,0
+INVA.US,D,20191004,000000,10.52,10.72,10.38,10.705,308905,0
+INVA.US,D,20191007,000000,10.66,10.77,10.6,10.65,489699,0
+INVA.US,D,20191008,000000,10.55,10.69,10.46,10.57,570706,0
+INVA.US,D,20191009,000000,10.63,10.76,10.29,10.405,644637,0
+INVA.US,D,20191010,000000,10.41,10.72,10.41,10.675,595566,0
+INVA.US,D,20191011,000000,10.79,10.98,10.64,10.66,755857,0
+INVA.US,D,20191014,000000,10.65,10.79,10.64,10.7,607349,0
+INVA.US,D,20191015,000000,10.81,11.12,10.74,10.895,1037737,0
+INVA.US,D,20191016,000000,10.85,11.02,10.85,10.955,321723,0
+INVA.US,D,20191017,000000,11,11.11,10.83,10.93,336445,0
+INVA.US,D,20191018,000000,10.89,11.03,10.72,10.83,305613,0
+INVA.US,D,20191021,000000,10.97,11.09,10.83,10.93,553506,0
+INVA.US,D,20191022,000000,10.95,11.06,10.875,10.89,403458,0
+INVA.US,D,20191023,000000,10.965,10.975,10.68,10.89,281006,0
+INVA.US,D,20191024,000000,10.9,10.99,10.5,10.61,359840,0
+INVA.US,D,20191025,000000,10.58,10.85,10.55,10.83,353913,0
+INVA.US,D,20191028,000000,10.86,11.14,10.81,11.08,456416,0
+INVA.US,D,20191029,000000,11.03,11.15,10.81,10.94,575167,0
+INVA.US,D,20191030,000000,11,11.22,10.9402,11.2,481015,0
+INVA.US,D,20191031,000000,11.22,11.64,11.1,11.62,1046731,0
+INVA.US,D,20191101,000000,11.7,12.05,11.68,11.94,954355,0
+INVA.US,D,20191104,000000,12.07,12.24,12.02,12.12,916947,0
+INVA.US,D,20191105,000000,12.18,12.24,12,12.07,586422,0
+INVA.US,D,20191106,000000,12.07,12.15,11.9512,12.03,504558,0
+INVA.US,D,20191107,000000,12.07,12.315,12.07,12.18,999477,0
+INVA.US,D,20191108,000000,12.17,12.51,12.07,12.5,472788,0
+INVA.US,D,20191111,000000,12.44,12.45,12.15,12.22,301432,0
+INVA.US,D,20191112,000000,12.22,12.38,12.04,12.29,457811,0
+INVA.US,D,20191113,000000,12.22,12.28,12.04,12.16,377036,0
+INVA.US,D,20191114,000000,12.16,12.2,11.97,12.19,346574,0
+INVA.US,D,20191115,000000,12.24,12.49,12.24,12.44,624432,0
+INVA.US,D,20191118,000000,12.4,12.53,12.34,12.51,392660,0
+INVA.US,D,20191119,000000,12.5,12.59,12.425,12.49,631680,0
+INVA.US,D,20191120,000000,12.47,12.66,12.39,12.59,722429,0
+INVA.US,D,20191121,000000,12.65,12.73,12.47,12.59,589161,0
+INVA.US,D,20191122,000000,12.68,12.77,12.46,12.52,515097,0
+INVA.US,D,20191125,000000,12.61,12.97,12.61,12.88,665076,0
+INVA.US,D,20191126,000000,12.81,12.96,12.62,12.74,718681,0
+INVA.US,D,20191127,000000,12.81,13.1,12.74,13.09,426353,0
+INVA.US,D,20191129,000000,13.19,13.54,13.115,13.48,629459,0
+INVA.US,D,20191202,000000,13.46,13.5,12.815,12.88,782556,0
+INVA.US,D,20191203,000000,12.75,13.025,12.65,12.97,1555342,0
+INVA.US,D,20191204,000000,13,13.12,12.76,13.07,705025,0
+INVA.US,D,20191205,000000,13.1,13.17,12.91,12.97,497383,0
+INVA.US,D,20191206,000000,13.05,13.1,12.84,12.91,912952,0
+INVA.US,D,20191209,000000,12.91,13.41,12.91,13.3,1269681,0
+INVA.US,D,20191210,000000,13.29,13.47,13.14,13.27,631556,0
+INVA.US,D,20191211,000000,13.31,13.455,13.21,13.36,446554,0
+INVA.US,D,20191212,000000,13.38,13.72,13.37,13.68,823261,0
+INVA.US,D,20191213,000000,13.7,13.85,13.61,13.76,584405,0
+INVA.US,D,20191216,000000,13.87,13.95,13.67,13.69,517521,0
+INVA.US,D,20191217,000000,13.72,14.07,13.69,14.06,820005,0
+INVA.US,D,20191218,000000,14.1,14.2,13.86,14.05,974219,0
+INVA.US,D,20191219,000000,14.11,14.19,13.96,14.16,904327,0
+INVA.US,D,20191220,000000,14.24,14.265,14.11,14.205,1161502,0
+INVA.US,D,20191223,000000,14.21,14.5,14.18,14.36,1063299,0
+INVA.US,D,20191224,000000,14.28,14.4,14.23,14.38,248572,0
+INVA.US,D,20191226,000000,14.38,14.47,14.31,14.37,272724,0
+INVA.US,D,20191227,000000,14.46,14.46,14.2,14.25,419023,0
+INVA.US,D,20191230,000000,14.33,14.36,14.13,14.18,381928,0
+INVA.US,D,20191231,000000,14.2,14.31,14.115,14.16,479520,0
+INVA.US,D,20200102,000000,14.2,14.21,13.81,13.93,505825,0
+INVA.US,D,20200103,000000,13.76,14.02,13.75,13.9,767878,0
+INVA.US,D,20200106,000000,13.76,13.975,13.66,13.94,613278,0
+INVA.US,D,20200107,000000,13.92,13.95,13.78,13.79,305467,0
+INVA.US,D,20200108,000000,13.8,13.97,13.72,13.91,507296,0
+INVA.US,D,20200109,000000,13.93,14.1,13.87,13.97,381960,0
+INVA.US,D,20200110,000000,14.01,14.16,13.95,14.01,324322,0
+INVA.US,D,20200113,000000,14.01,14.04,13.75,13.94,535724,0
+INVA.US,D,20200114,000000,13.84,14.19,13.81,14.15,349254,0
+INVA.US,D,20200115,000000,14.08,14.47,14.08,14.4,627363,0
+INVA.US,D,20200116,000000,14.52,14.67,14.44,14.51,786556,0
+INVA.US,D,20200117,000000,14.69,14.69,14.35,14.43,394826,0
+INVA.US,D,20200121,000000,14.3,14.5,14.25,14.49,576442,0
+INVA.US,D,20200122,000000,14.5,14.62,14.32,14.36,1566558,0
+INVA.US,D,20200123,000000,14.38,14.4,14.14,14.37,476372,0
+INVA.US,D,20200124,000000,14.37,14.413,14.16,14.24,328568,0
+INVA.US,D,20200127,000000,14.07,14.17,13.89,13.92,437972,0
+INVA.US,D,20200128,000000,14.02,14.105,13.95,14.07,421330,0
+INVA.US,D,20200129,000000,14.13,14.25,14,14.02,360636,0
+INVA.US,D,20200130,000000,13.92,14.14,13.86,14.02,547321,0
+INVA.US,D,20200131,000000,13.94,14,13.72,13.805,609168,0
+INVA.US,D,20200203,000000,13.84,14.36,13.77,14.3,667628,0
+INVA.US,D,20200204,000000,14.42,14.47,14.09,14.145,462657,0
+INVA.US,D,20200205,000000,14.22,14.49,14.14,14.45,543352,0
+INVA.US,D,20200206,000000,14.42,14.67,14.29,14.64,496232,0
+INVA.US,D,20200207,000000,14.59,14.67,14.37,14.39,522072,0
+INVA.US,D,20200210,000000,14.4,14.68,14.29,14.64,2054368,0
+INVA.US,D,20200211,000000,14.66,15.045,14.63,14.94,557918,0
+INVA.US,D,20200212,000000,15,15.195,14.91,15.01,698442,0
+INVA.US,D,20200213,000000,14.96,15.06,14.84,14.95,441708,0
+INVA.US,D,20200214,000000,14.95,15.19,14.91,15.07,1103060,0
+INVA.US,D,20200218,000000,15.09,15.188,14.86,15.08,315205,0
+INVA.US,D,20200219,000000,15.06,15.27,15.04,15.225,954107,0
+INVA.US,D,20200220,000000,15.2,15.35,14.99,15.1,1241289,0
+INVA.US,D,20200221,000000,15.1,15.3,15.04,15.12,797173,0
+INVA.US,D,20200224,000000,14.75,14.89,14.34,14.445,1056135,0
+INVA.US,D,20200225,000000,14.44,14.63,13.6765,13.83,863193,0
+INVA.US,D,20200226,000000,13.93,14,13.67,13.7,537984,0
+INVA.US,D,20200227,000000,13.46,14.45,13.25,13.5,1869412,0
+INVA.US,D,20200228,000000,13.03,13.56,12.61,13.47,1199247,0
+INVA.US,D,20200302,000000,13.575,14.05,13.465,13.78,1034482,0
+INVA.US,D,20200303,000000,13.8,13.87,13.19,13.485,1709976,0
+INVA.US,D,20200304,000000,13.74,13.895,13.3,13.86,961792,0
+INVA.US,D,20200305,000000,13.64,13.715,13.32,13.45,763197,0
+INVA.US,D,20200306,000000,13.18,13.56,12.99,13.29,788007,0
+INVA.US,D,20200309,000000,12.72,12.93,12.26,12.37,794864,0
+INVA.US,D,20200310,000000,12.76,12.76,12.06,12.49,1387377,0
+INVA.US,D,20200311,000000,12.21,12.49,11.89,12.04,787796,0
+INVA.US,D,20200312,000000,11.33,11.51,10.54,10.55,1173684,0
+INVA.US,D,20200313,000000,11.08,11.08,9.71,10.89,1121787,0
+INVA.US,D,20200316,000000,9.6,10.21,9.31,9.39,1285730,0
+INVA.US,D,20200317,000000,9.53,10.21,9.29,9.89,976935,0
+INVA.US,D,20200318,000000,9.5,9.62,7.58,8.11,991237,0
+INVA.US,D,20200319,000000,8.1,9.04,7.58,8.73,872385,0
+INVA.US,D,20200320,000000,9,9.39,8.66,8.85,1188660,0
+INVA.US,D,20200323,000000,8.95,9.18,8.13,8.86,2303457,0
+INVA.US,D,20200324,000000,9.28,10.17,9.13,10.15,1416331,0
+INVA.US,D,20200325,000000,10.17,11.33,10.03,11.11,1604628,0
+INVA.US,D,20200326,000000,11.11,12.48,11,12.01,1287957,0
+INVA.US,D,20200327,000000,11.59,11.69,11.03,11.12,1021880,0
+INVA.US,D,20200330,000000,11.2,12,11.1405,11.63,1393740,0
+INVA.US,D,20200331,000000,11.55,11.85,11.27,11.76,812288,0
+INVA.US,D,20200401,000000,11.41,12.14,11.05,11.49,545609,0
+INVA.US,D,20200402,000000,11.43,12.31,11.37,12.12,925357,0
+INVA.US,D,20200403,000000,12.08,12.2947,11.32,11.55,764368,0
+INVA.US,D,20200406,000000,11.97,12.38,11.93,12.32,729303,0
+INVA.US,D,20200407,000000,12.68,12.95,12.24,12.41,639739,0
+INVA.US,D,20200408,000000,12.83,13.75,12.45,13.65,847304,0
+INVA.US,D,20200409,000000,13.95,13.98,12.965,13.02,761963,0
+INVA.US,D,20200413,000000,13.02,13.17,12.64,13,535168,0
+INVA.US,D,20200414,000000,13.27,13.615,12.83,12.88,898763,0
+INVA.US,D,20200415,000000,12.49,12.81,12.24,12.64,497904,0
+INVA.US,D,20200416,000000,12.76,12.88,12.37,12.56,571556,0
+INVA.US,D,20200417,000000,12.92,13.15,12.58,13.1,553757,0
+INVA.US,D,20200420,000000,12.82,13.41,12.8,13.13,448841,0
+INVA.US,D,20200421,000000,12.84,13.125,12.77,13,376260,0
+INVA.US,D,20200422,000000,13.33,13.38,13,13.02,306260,0
+INVA.US,D,20200423,000000,13.11,13.54,13.05,13.25,511073,0
+INVA.US,D,20200424,000000,13.47,13.62,13.21,13.3,560269,0
+INVA.US,D,20200427,000000,13.57,13.57,13.25,13.3,518597,0
+INVA.US,D,20200428,000000,13.69,13.83,13.43,13.47,615115,0
+INVA.US,D,20200429,000000,14,14.2,13.64,14.04,730285,0
+INVA.US,D,20200430,000000,14.46,14.83,13.68,14.18,1124449,0
+INVA.US,D,20200501,000000,13.83,13.97,13.31,13.45,596095,0
+INVA.US,D,20200504,000000,13.45,13.61,13.25,13.44,594678,0
+INVA.US,D,20200505,000000,13.63,14,13.39,13.44,978483,0
+INVA.US,D,20200506,000000,13.48,14.02,13.47,13.895,674029,0
+INVA.US,D,20200507,000000,14.06,14.2,13.55,13.63,1302391,0
+INVA.US,D,20200508,000000,13.96,13.99,13.45,13.68,627971,0
+INVA.US,D,20200511,000000,13.57,14.25,13.555,14.2,1081180,0
+INVA.US,D,20200512,000000,14.38,14.55,13.81,13.86,843778,0
+INVA.US,D,20200513,000000,13.85,13.85,13.05,13.3,611536,0
+INVA.US,D,20200514,000000,13.15,13.625,13.04,13.57,621734,0
+INVA.US,D,20200515,000000,13.59,14.04,13.5,13.94,425955,0
+INVA.US,D,20200518,000000,14.41,14.6,14.29,14.295,2216532,0
+INVA.US,D,20200519,000000,14.31,14.4,13.84,13.91,977466,0
+INVA.US,D,20200520,000000,14.15,14.3,14.01,14.1,489848,0
+INVA.US,D,20200521,000000,14.09,14.33,14.05,14.17,368016,0
+INVA.US,D,20200522,000000,14.18,14.48,13.96,14.46,571271,0
+INVA.US,D,20200526,000000,14.6806,14.89,14.09,14.15,660133,0
+INVA.US,D,20200527,000000,14.26,14.655,13.73,14.6,760811,0
+INVA.US,D,20200528,000000,14.75,14.82,14.28,14.36,430331,0
+INVA.US,D,20200529,000000,14.31,14.31,13.69,13.97,735591,0
+INVA.US,D,20200601,000000,13.98,14.1,13.575,13.87,643378,0
+INVA.US,D,20200602,000000,13.97,13.99,13.63,13.86,535954,0
+INVA.US,D,20200603,000000,13.98,14.11,13.8,13.92,480050,0
+INVA.US,D,20200604,000000,13.7925,13.89,13.57,13.85,721641,0
+INVA.US,D,20200605,000000,14,14.26,13.79,13.9,741066,0
+INVA.US,D,20200608,000000,14.02,14.31,13.83,14.24,965275,0
+INVA.US,D,20200609,000000,14.19,14.35,13.91,14.13,473681,0
+INVA.US,D,20200610,000000,14.19,14.19,13.9,13.96,389473,0
+INVA.US,D,20200611,000000,13.62,13.7,13.17,13.21,789299,0
+INVA.US,D,20200612,000000,13.4419,13.53,12.965,13.195,811984,0
+INVA.US,D,20200615,000000,12.95,13.22,12.76,13.11,437832,0
+INVA.US,D,20200616,000000,13.5,13.8,13.21,13.66,797724,0
+INVA.US,D,20200617,000000,13.76,13.84,13.4,13.49,408476,0
+INVA.US,D,20200618,000000,13.4,13.71,13.31,13.68,407494,0
+INVA.US,D,20200619,000000,13.85,14.26,13.795,14.02,1728696,0
+INVA.US,D,20200622,000000,14.31,15.33,14.31,15.26,2370669,0
+INVA.US,D,20200623,000000,15.42,15.62,14.85,14.89,943329,0
+INVA.US,D,20200624,000000,14.8,14.8,14.17,14.34,729136,0
+INVA.US,D,20200625,000000,14.34,14.597,14.13,14.54,684410,0
+INVA.US,D,20200626,000000,14.6,14.6,13.78,13.83,913338,0
+INVA.US,D,20200629,000000,13.93,14.2912,13.7072,14.15,547784,0
+INVA.US,D,20200630,000000,14.07,14.14,13.86,13.98,753513,0
+INVA.US,D,20200701,000000,13.98,14.1,13.79,13.93,421690,0
+INVA.US,D,20200702,000000,14.09,14.16,13.8,13.99,525432,0
+INVA.US,D,20200706,000000,14.08,14.12,13.62,13.8,680924,0
+INVA.US,D,20200707,000000,13.69,13.88,13.56,13.61,603021,0
+INVA.US,D,20200708,000000,13.61,13.63,13.39,13.62,463042,0
+INVA.US,D,20200709,000000,13.63,13.71,13.2683,13.58,453328,0
+INVA.US,D,20200710,000000,13.53,13.56,13.23,13.46,852874,0
+INVA.US,D,20200713,000000,13.63,13.87,13.44,13.44,664721,0
+INVA.US,D,20200714,000000,13.42,13.81,13.25,13.8,1210724,0
+INVA.US,D,20200715,000000,13.99,14.35,13.95,14.28,561316,0
+INVA.US,D,20200716,000000,14.23,14.3026,14.05,14.28,355622,0
+INVA.US,D,20200717,000000,14.23,14.5,14.1825,14.49,440029,0
+INVA.US,D,20200720,000000,14.5,14.64,14.305,14.32,313876,0
+INVA.US,D,20200721,000000,14.39,14.425,13.91,13.99,465798,0
+INVA.US,D,20200722,000000,13.94,14.1,13.65,13.83,534435,0
+INVA.US,D,20200723,000000,13.84,13.925,13.515,13.57,414837,0
+INVA.US,D,20200724,000000,13.55,13.595,13.12,13.25,354915,0
+INVA.US,D,20200727,000000,13.29,13.9,13.29,13.89,556046,0
+INVA.US,D,20200728,000000,13.83,13.9,13.69,13.72,353775,0
+INVA.US,D,20200729,000000,13.75,13.87,13.23,13.29,726322,0
+INVA.US,D,20200730,000000,13.75,13.85,13.45,13.78,643831,0
+INVA.US,D,20200731,000000,13.71,13.75,13.23,13.545,617620,0
+INVA.US,D,20200803,000000,13.71,14.07,13.61,13.81,759159,0
+INVA.US,D,20200804,000000,13.72,13.775,13.39,13.44,416848,0
+INVA.US,D,20200805,000000,13.6,13.61,13.2,13.42,2208093,0
+INVA.US,D,20200806,000000,13.4,13.58,13.19,13.43,385096,0
+INVA.US,D,20200807,000000,13.35,13.57,13.32,13.51,463383,0
+INVA.US,D,20200810,000000,13.55,13.72,13.49,13.57,365909,0
+INVA.US,D,20200811,000000,13.65,13.82,13.46,13.59,618766,0
+INVA.US,D,20200812,000000,13.71,14.18,13.71,13.9,626381,0
+INVA.US,D,20200813,000000,13.85,13.91,13.67,13.85,405798,0
+INVA.US,D,20200814,000000,13.81,13.99,13.73,13.96,368093,0
+INVA.US,D,20200817,000000,13.99,13.99,13.8,13.83,660574,0
+INVA.US,D,20200818,000000,13.91,13.97,13.42,13.48,816115,0
+INVA.US,D,20200819,000000,13.45,13.58,13.27,13.31,494518,0
+INVA.US,D,20200820,000000,13.25,13.31,13.07,13.19,600495,0
+INVA.US,D,20200821,000000,13.2,13.232,12.42,12.73,2051432,0
+INVA.US,D,20200824,000000,12.75,12.84,12.2,12.27,883212,0
+INVA.US,D,20200825,000000,12.25,12.3346,11.92,11.95,1700569,0
+INVA.US,D,20200826,000000,11.9,11.915,11.54,11.57,1070398,0
+INVA.US,D,20200827,000000,11.5,11.73,11.17,11.66,1512994,0
+INVA.US,D,20200828,000000,11.75,11.9,11.42,11.66,645533,0
+INVA.US,D,20200831,000000,11.58,11.89,11.55,11.71,1144319,0
+INVA.US,D,20200901,000000,11.74,11.86,11.12,11.18,987826,0
+INVA.US,D,20200902,000000,11.26,11.97,11.06,11.96,1831957,0
+INVA.US,D,20200903,000000,11.89,12.2,11.61,11.67,839783,0
+INVA.US,D,20200904,000000,11.71,11.78,11.24,11.54,668569,0
+INVA.US,D,20200908,000000,11.41,11.7185,11.23,11.31,554179,0
+INVA.US,D,20200909,000000,11.34,11.75,11.32,11.72,1335519,0
+INVA.US,D,20200910,000000,12.12,12.23,11.59,11.61,881400,0
+INVA.US,D,20200911,000000,11.64,11.6973,11.35,11.47,402569,0
+INVA.US,D,20200914,000000,11.55,11.66,11.33,11.39,1675823,0
+INVA.US,D,20200915,000000,11.43,11.62,11.12,11.2,552053,0
+INVA.US,D,20200916,000000,11.21,11.74,11.21,11.61,825712,0
+INVA.US,D,20200917,000000,11.46,11.635,11.335,11.61,468724,0
+INVA.US,D,20200918,000000,11.7,11.79,11.46,11.565,1944994,0
+INVA.US,D,20200921,000000,11.48,11.48,11.12,11.255,759371,0
+INVA.US,D,20200922,000000,11.29,11.345,10.93,11.185,533248,0
+INVA.US,D,20200923,000000,11.3,11.36,10.84,10.85,555800,0
+INVA.US,D,20200924,000000,10.8,10.885,10.61,10.76,484084,0
+INVA.US,D,20200925,000000,10.71,10.81,10.605,10.74,444775,0
+INVA.US,D,20200928,000000,10.9,10.985,10.52,10.67,518746,0
+INVA.US,D,20200929,000000,10.64,10.67,10.315,10.33,593533,0
+INVA.US,D,20200930,000000,10.4,10.72,10.335,10.45,695944,0
+INVA.US,D,20201001,000000,10.43,10.71,10.1,10.27,925973,0
+INVA.US,D,20201002,000000,10.14,10.36,10.08,10.22,545029,0
+INVA.US,D,20201005,000000,10.31,10.61,10.29,10.52,472570,0
+INVA.US,D,20201006,000000,10.58,10.71,10.24,10.25,433733,0
+INVA.US,D,20201007,000000,10.27,10.48,10.15,10.39,826871,0
+INVA.US,D,20201008,000000,10.51,10.71,10.36,10.57,319720,0
+INVA.US,D,20201009,000000,10.6,10.7,10.4,10.42,250695,0
+INVA.US,D,20201012,000000,10.42,10.62,10.41,10.62,618274,0
+INVA.US,D,20201013,000000,10.58,10.8,10.44,10.78,509145,0
+INVA.US,D,20201014,000000,10.8,10.91,10.42,10.51,819933,0
+INVA.US,D,20201015,000000,10.36,10.37,9.95,9.99,639619,0
+INVA.US,D,20201016,000000,9.97,10.05,9.89,9.94,573878,0
+INVA.US,D,20201019,000000,10,10.08,9.82,9.84,543815,0
+INVA.US,D,20201020,000000,9.93,10.065,9.72,9.9,712620,0
+INVA.US,D,20201021,000000,9.84,9.98,9.71,9.74,1066112,0
+INVA.US,D,20201022,000000,9.73,10.16,9.65,10.13,1041857,0
+INVA.US,D,20201023,000000,10.16,10.26,10.11,10.23,615721,0
+INVA.US,D,20201026,000000,10.15,10.25,9.73,9.82,666919,0
+INVA.US,D,20201027,000000,9.76,9.78,9.61,9.63,1124801,0
+INVA.US,D,20201028,000000,9.55,9.57,9.21,9.33,1362393,0
+INVA.US,D,20201029,000000,9.38,10.785,9.22,10.72,2017962,0
+INVA.US,D,20201030,000000,10.64,10.84,10.46,10.81,837675,0
+INVA.US,D,20201102,000000,10.93,11,10.185,10.25,995639,0
+INVA.US,D,20201103,000000,10.33,10.4302,10.1,10.13,808099,0
+INVA.US,D,20201104,000000,10.23,10.71,10.2,10.5,886005,0
+INVA.US,D,20201105,000000,10.56,10.64,10.31,10.55,630676,0
+INVA.US,D,20201106,000000,10.56,10.57,10.15,10.18,408091,0
+INVA.US,D,20201109,000000,10.66,10.87,10.4,10.52,543991,0
+INVA.US,D,20201110,000000,10.58,10.73,10.4,10.65,746785,0
+INVA.US,D,20201111,000000,10.82,10.9,10.67,10.83,434706,0
+INVA.US,D,20201112,000000,10.75,10.83,10.52,10.75,402066,0
+INVA.US,D,20201113,000000,10.88,11.05,10.76,11.03,418726,0
+INVA.US,D,20201116,000000,11.23,11.23,10.6,10.865,767704,0
+INVA.US,D,20201117,000000,10.8,11.14,10.74,11.03,1002025,0
+INVA.US,D,20201118,000000,11.13,11.23,10.94,11.06,636706,0
+INVA.US,D,20201119,000000,11.1,11.19,10.96,11.18,527436,0
+INVA.US,D,20201120,000000,11.14,11.1593,10.87,10.95,597395,0
+INVA.US,D,20201123,000000,10.95,11.06,10.58,10.69,1388266,0
+INVA.US,D,20201124,000000,10.79,10.96,10.58,10.79,465729,0
+INVA.US,D,20201125,000000,10.73,10.765,10.48,10.56,378302,0
+INVA.US,D,20201127,000000,10.55,10.94,10.47,10.85,193651,0
+INVA.US,D,20201130,000000,10.85,10.9101,10.42,10.455,875288,0
+INVA.US,D,20201201,000000,10.59,10.66,10.43,10.6,573323,0
+INVA.US,D,20201202,000000,10.61,10.68,10.36,10.445,469740,0
+INVA.US,D,20201203,000000,10.47,10.54,10.33,10.42,244304,0
+INVA.US,D,20201204,000000,10.51,10.67,10.41,10.51,696119,0
+INVA.US,D,20201207,000000,10.51,10.82,10.42,10.62,466618,0
+INVA.US,D,20201208,000000,10.53,10.695,10.51,10.68,386279,0
+INVA.US,D,20201209,000000,10.72,10.82,10.35,10.41,754362,0
+INVA.US,D,20201210,000000,10.34,10.45,10.253,10.36,704488,0
+INVA.US,D,20201211,000000,10.34,10.45,10.18,10.29,331505,0
+INVA.US,D,20201214,000000,10.39,11.45,10.39,11.375,1704271,0
+INVA.US,D,20201215,000000,11.46,11.85,11.311,11.805,1487796,0
+INVA.US,D,20201216,000000,11.76,12.18,11.56,12.11,1570287,0
+INVA.US,D,20201217,000000,12.12,12.28,11.855,12.25,1134724,0
+INVA.US,D,20201218,000000,12.25,12.49,12.04,12.48,1778387,0
+INVA.US,D,20201221,000000,12.29,12.37,11.96,11.99,913403,0
+INVA.US,D,20201222,000000,11.97,12.09,11.9001,12.07,514408,0
+INVA.US,D,20201223,000000,12.08,12.12,11.875,11.94,637493,0
+INVA.US,D,20201224,000000,11.95,12.46,11.95,12.34,197362,0
+INVA.US,D,20201228,000000,12.52,12.57,12.22,12.24,708637,0
+INVA.US,D,20201229,000000,12.29,12.3,12.1,12.25,362828,0
+INVA.US,D,20201230,000000,12.25,12.47,12.15,12.235,443912,0
+INVA.US,D,20201231,000000,12.25,12.41,12.1474,12.39,379739,0
+INVA.US,D,20210104,000000,12.39,12.5917,12.25,12.48,927751,0
+INVA.US,D,20210105,000000,12.56,12.64,12.28,12.51,374232,0
+INVA.US,D,20210106,000000,12.54,12.77,12.52,12.73,625670,0
+INVA.US,D,20210107,000000,12.87,12.9,12.68,12.81,504925,0
+INVA.US,D,20210108,000000,12.75,13.06,12.66,12.87,391471,0
+INVA.US,D,20210111,000000,12.97,12.97,12.46,12.56,398405,0
+INVA.US,D,20210112,000000,12.63,12.66,12.32,12.34,375521,0
+INVA.US,D,20210113,000000,12.29,12.55,12.14,12.24,579743,0
+INVA.US,D,20210114,000000,12.3,12.925,12.25,12.87,389140,0
+INVA.US,D,20210115,000000,12.83,13.03,12.61,12.72,412338,0
+INVA.US,D,20210119,000000,12.75,12.89,12.54,12.73,460435,0
+INVA.US,D,20210120,000000,12.7,12.85,12.57,12.62,897416,0
+INVA.US,D,20210121,000000,12.67,12.67,12.12,12.31,526048,0
+INVA.US,D,20210122,000000,12.18,12.355,11.97,12.34,422008,0
+INVA.US,D,20210125,000000,12.29,12.3307,12.1358,12.3,344647,0
+INVA.US,D,20210126,000000,12.38,12.6813,12.35,12.51,369247,0
+INVA.US,D,20210127,000000,12.36,12.64,12.11,12.21,554031,0
+INVA.US,D,20210128,000000,12.23,12.43,12.05,12.11,370680,0
+INVA.US,D,20210129,000000,12.11,12.26,11.95,12.01,669951,0
+INVA.US,D,20210201,000000,12.1,12.39,11.982,12.32,335239,0
+INVA.US,D,20210202,000000,12.36,12.55,12.27,12.41,304302,0
+INVA.US,D,20210203,000000,12.35,12.62,12.11,12.45,595309,0
+INVA.US,D,20210204,000000,12.56,12.8,12.17,12.53,554954,0
+INVA.US,D,20210205,000000,12.55,12.78,12.25,12.43,391388,0
+INVA.US,D,20210208,000000,12.5,12.62,12.35,12.57,514217,0
+INVA.US,D,20210209,000000,12.57,12.595,12.25,12.28,473888,0
+INVA.US,D,20210210,000000,12.27,12.72,12.07,12.7,702957,0
+INVA.US,D,20210211,000000,12.67,12.9,12.205,12.21,638318,0
+INVA.US,D,20210212,000000,12.32,12.32,12.015,12.1,474928,0
+INVA.US,D,20210216,000000,12.15,12.215,11.9,11.99,961167,0
+INVA.US,D,20210217,000000,12.02,12.12,11.83,11.88,534842,0
+INVA.US,D,20210218,000000,11.88,11.96,11.61,11.73,815770,0
+INVA.US,D,20210219,000000,11.75,11.87,11.66,11.74,553926,0
+INVA.US,D,20210222,000000,11.7,11.78,11.48,11.58,544120,0
+INVA.US,D,20210223,000000,11.565,11.61,11.3601,11.47,1137614,0
+INVA.US,D,20210224,000000,11.54,12.05,11.54,11.8,789096,0
+INVA.US,D,20210225,000000,11.83,11.96,11.51,11.62,629976,0
+INVA.US,D,20210226,000000,11.66,11.78,11.42,11.43,677068,0
+INVA.US,D,20210301,000000,11.58,11.63,11.38,11.4,914070,0
+INVA.US,D,20210302,000000,11.36,11.46,11.22,11.22,541765,0
+INVA.US,D,20210303,000000,11.14,11.22,11.05,11.07,359421,0
+INVA.US,D,20210304,000000,11.06,11.25,10.93,11.06,527927,0
+INVA.US,D,20210305,000000,11.21,11.52,10.92,11.51,594721,0
+INVA.US,D,20210308,000000,11.52,11.81,11.4,11.7,426749,0
+INVA.US,D,20210309,000000,11.74,12.0996,11.61,11.63,1253955,0
+INVA.US,D,20210310,000000,11.68,11.805,11.55,11.77,476658,0
+INVA.US,D,20210311,000000,11.85,11.96,11.72,11.85,371071,0
+INVA.US,D,20210312,000000,11.91,12.08,11.66,12.04,470634,0
+INVA.US,D,20210315,000000,11.98,12.09,11.84,12.08,266825,0
+INVA.US,D,20210316,000000,12.05,12.1,11.93,12,517282,0
+INVA.US,D,20210317,000000,12.04,12.28,11.92,12.27,376315,0
+INVA.US,D,20210318,000000,12.2,12.26,11.79,11.84,419460,0
+INVA.US,D,20210319,000000,11.84,12.3,11.84,12.26,1095452,0
+INVA.US,D,20210322,000000,12.3,12.44,12.2,12.35,353325,0
+INVA.US,D,20210323,000000,12.26,12.285,11.86,11.87,605841,0
+INVA.US,D,20210324,000000,11.87,12,11.595,11.62,437769,0
+INVA.US,D,20210325,000000,11.6,11.77,11.52,11.68,320828,0
+INVA.US,D,20210326,000000,11.77,12.03,11.73,11.91,275415,0
+INVA.US,D,20210329,000000,11.91,12.35,11.91,12.13,788651,0
+INVA.US,D,20210330,000000,12.1,12.86,11.84,11.89,831261,0
+INVA.US,D,20210331,000000,11.86,12.11,11.86,11.95,533846,0
+INVA.US,D,20210401,000000,12,12.04,11.83,11.96,283027,0
+INVA.US,D,20210405,000000,12.08,12.34,11.99,12.3,503416,0
+INVA.US,D,20210406,000000,12.36,12.425,12.24,12.3,338681,0
+INVA.US,D,20210407,000000,12.29,12.47,12.2,12.33,422763,0
+INVA.US,D,20210408,000000,12.4,12.44,11.86,11.885,1103638,0
+INVA.US,D,20210409,000000,11.81,12,11.39,11.7,738833,0
+INVA.US,D,20210412,000000,11.71,11.82,11.53,11.67,414147,0
+INVA.US,D,20210413,000000,11.69,11.84,11.585,11.63,383455,0
+INVA.US,D,20210414,000000,11.62,11.78,11.51,11.75,361155,0
+INVA.US,D,20210415,000000,11.85,12.01,11.77,11.89,250375,0
+INVA.US,D,20210416,000000,11.97,11.97,11.62,11.9,294024,0
+INVA.US,D,20210419,000000,11.9,11.955,11.63,11.89,287056,0
+INVA.US,D,20210420,000000,11.84,12.06,11.75,11.98,392549,0
+INVA.US,D,20210421,000000,11.99,12.14,11.94,12.09,261461,0
+INVA.US,D,20210422,000000,12.14,12.21,11.949,12.02,241979,0
+INVA.US,D,20210423,000000,12.08,12.08,11.61,11.7,902018,0
+INVA.US,D,20210426,000000,11.68,11.89,11.515,11.8,1131327,0
+INVA.US,D,20210427,000000,11.79,11.89,11.555,11.57,359570,0
+INVA.US,D,20210428,000000,11.53,11.66,11.35,11.59,625525,0
+INVA.US,D,20210429,000000,11.78,11.89,11.59,11.67,431221,0
+INVA.US,D,20210430,000000,11.61,11.665,11.15,11.45,1121345,0
+INVA.US,D,20210503,000000,11.58,11.66,11.5,11.65,486868,0
+INVA.US,D,20210504,000000,11.65,11.68,11.5,11.66,331524,0
+INVA.US,D,20210505,000000,11.74,11.755,11.52,11.54,292049,0
+INVA.US,D,20210506,000000,11.58,11.635,11.44,11.52,396004,0
+INVA.US,D,20210507,000000,11.47,11.79,11.45,11.73,847979,0
+INVA.US,D,20210510,000000,11.75,11.915,11.68,11.77,447234,0
+INVA.US,D,20210511,000000,11.65,12.15,11.64,12.13,410523,0
+INVA.US,D,20210512,000000,12.11,12.43,12.06,12.37,557630,0
+INVA.US,D,20210513,000000,12.34,12.78,12.34,12.75,595236,0
+INVA.US,D,20210514,000000,12.79,12.89,12.73,12.87,489148,0
+INVA.US,D,20210517,000000,12.83,13.1,12.63,12.77,597775,0
+INVA.US,D,20210518,000000,12.74,12.78,12.58,12.65,398354,0
+INVA.US,D,20210519,000000,12.56,12.64,12.27,12.29,442413,0
+INVA.US,D,20210520,000000,12.25,13.33,11.9,13.32,1679039,0
+INVA.US,D,20210521,000000,13.4,13.42,12.95,13.17,989661,0
+INVA.US,D,20210524,000000,13.2,13.545,12.9,13.54,1248318,0
+INVA.US,D,20210525,000000,13.49,13.54,12.895,12.94,818703,0
+INVA.US,D,20210526,000000,13.27,13.97,13.27,13.96,1204718,0
+INVA.US,D,20210527,000000,13.96,13.96,13.31,13.58,659063,0
+INVA.US,D,20210528,000000,13.6,13.72,13.36,13.45,662044,0
+INVA.US,D,20210601,000000,13.5,13.54,13.16,13.51,700671,0
+INVA.US,D,20210602,000000,13.72,13.72,13.06,13.31,762024,0
+INVA.US,D,20210603,000000,13.32,13.4,13.06,13.22,593294,0
+INVA.US,D,20210604,000000,13.31,13.34,12.97,12.98,613942,0
+INVA.US,D,20210607,000000,12.98,13.07,12.73,12.76,785899,0
+INVA.US,D,20210608,000000,12.77,12.82,12.46,12.51,728986,0
+INVA.US,D,20210609,000000,12.51,12.58,12.29,12.41,626432,0
+INVA.US,D,20210610,000000,12.42,12.52,12.14,12.42,1183954,0
+INVA.US,D,20210611,000000,12.45,12.675,12.4,12.6,798069,0
+INVA.US,D,20210614,000000,12.65,12.86,12.62,12.78,693866,0
+INVA.US,D,20210615,000000,12.84,12.84,12.62,12.71,507140,0
+INVA.US,D,20210616,000000,12.64,13,12.57,12.93,805357,0
+INVA.US,D,20210617,000000,13,13.01,12.63,12.96,562042,0
+INVA.US,D,20210618,000000,12.79,13.42,12.74,13.33,2460200,0
+INVA.US,D,20210621,000000,13.4,13.45,13.03,13.42,524717,0
+INVA.US,D,20210622,000000,13.41,13.52,13.22,13.4,574192,0
+INVA.US,D,20210623,000000,13.45,13.59,13.17,13.25,449851,0
+INVA.US,D,20210624,000000,13.12,13.56,13.12,13.46,396374,0
+INVA.US,D,20210625,000000,13.46,13.55,13.25,13.5,2675969,0
+INVA.US,D,20210628,000000,13.54,13.54,13.26,13.41,549881,0
+INVA.US,D,20210629,000000,13.41,13.54,13.18,13.3,440909,0
+INVA.US,D,20210630,000000,13.3,13.51,13.22,13.41,891690,0
+INVA.US,D,20210701,000000,13.41,13.78,13.37,13.7,542488,0
+INVA.US,D,20210702,000000,13.67,13.7,13.32,13.64,278212,0
+INVA.US,D,20210706,000000,13.64,13.695,13.32,13.68,320220,0
+INVA.US,D,20210707,000000,13.66,13.7,13.23,13.57,598112,0
+INVA.US,D,20210708,000000,13.48,13.65,13.34,13.55,434261,0
+INVA.US,D,20210709,000000,13.63,13.73,13.44,13.46,393798,0
+INVA.US,D,20210712,000000,13.38,13.38,13.12,13.21,438488,0
+INVA.US,D,20210713,000000,13.22,13.44,13.1,13.21,485127,0
+INVA.US,D,20210714,000000,13.21,13.32,13.0301,13.14,564827,0
+INVA.US,D,20210715,000000,13.13,13.195,12.96,13.09,449080,0
+INVA.US,D,20210716,000000,13.09,13.2,13.02,13.06,514504,0
+INVA.US,D,20210719,000000,12.98,13.32,12.91,13.3,546618,0
+INVA.US,D,20210720,000000,13.36,13.52,13.21,13.33,463043,0
+INVA.US,D,20210721,000000,13.33,13.49,13.24,13.46,322251,0
+INVA.US,D,20210722,000000,13.42,13.48,13.31,13.41,338604,0
+INVA.US,D,20210723,000000,13.45,13.53,13.35,13.36,242658,0
+INVA.US,D,20210726,000000,13.41,13.455,13.15,13.18,382969,0
+INVA.US,D,20210727,000000,13.11,13.3,13.02,13.26,268042,0
+INVA.US,D,20210728,000000,13.26,13.73,13.13,13.64,383194,0
+INVA.US,D,20210729,000000,13.905,14.42,13.78,14.1,788673,0
+INVA.US,D,20210730,000000,14.02,14.22,13.67,14.18,680305,0
+INVA.US,D,20210802,000000,14.065,14.69,14.065,14.61,949472,0
+INVA.US,D,20210803,000000,14.68,15.2,14.6332,15.19,888151,0
+INVA.US,D,20210804,000000,15.11,15.25,14.91,15.12,601009,0
+INVA.US,D,20210805,000000,15.1,15.47,15.03,15.44,605758,0
+INVA.US,D,20210806,000000,15.44,15.52,15.16,15.42,371731,0
+INVA.US,D,20210809,000000,15.41,15.52,15.08,15.16,490820,0
+INVA.US,D,20210810,000000,15.15,15.21,14.92,15.16,399019,0
+INVA.US,D,20210811,000000,15.24,15.29,15.02,15.26,316817,0
+INVA.US,D,20210812,000000,15.34,15.86,15.305,15.83,651232,0
+INVA.US,D,20210813,000000,15.9,16.52,15.73,16.39,862793,0
+INVA.US,D,20210816,000000,16.41,16.49,16.06,16.34,478247,0
+INVA.US,D,20210817,000000,16.255,16.57,16.255,16.51,514543,0
+INVA.US,D,20210818,000000,16.56,16.7183,16.05,16.15,652368,0
+INVA.US,D,20210819,000000,16.02,16.19,15.9,16.03,604651,0
+INVA.US,D,20210820,000000,15.99,16.07,15.81,15.94,1441223,0
+INVA.US,D,20210823,000000,16.308,16.37,15.41,15.64,1176011,0
+INVA.US,D,20210824,000000,15.62,15.96,15.46,15.62,845953,0
+INVA.US,D,20210825,000000,15.545,15.545,14.83,14.89,1740635,0
+INVA.US,D,20210826,000000,14.95,15.03,14.5,14.53,1131665,0
+INVA.US,D,20210827,000000,14.53,14.81,14.44,14.68,635946,0
+INVA.US,D,20210830,000000,14.63,15.38,14.63,15.34,938342,0
+INVA.US,D,20210831,000000,15.29,15.34,14.81,15.26,2628476,0
+INVA.US,D,20210901,000000,15.26,15.385,15.05,15.31,837966,0
+INVA.US,D,20210902,000000,15.35,15.64,15.3,15.5,741614,0
+INVA.US,D,20210903,000000,15.47,15.54,15.11,15.36,723896,0
+INVA.US,D,20210907,000000,15.25,15.58,15.23,15.39,782501,0
+INVA.US,D,20210908,000000,15.39,15.84,15.2546,15.8,783846,0
+INVA.US,D,20210909,000000,15.88,15.9223,15.66,15.7,989742,0
+INVA.US,D,20210910,000000,15.69,15.77,15.485,15.53,463339,0
+INVA.US,D,20210913,000000,15.58,15.58,15.21,15.22,458441,0
+INVA.US,D,20210914,000000,15.27,15.27,14.87,15.08,714113,0
+INVA.US,D,20210915,000000,15.11,15.17,14.96,15.03,687145,0
+INVA.US,D,20210916,000000,15.03,15.305,14.895,15.24,490551,0
+INVA.US,D,20210917,000000,15.2,15.68,15.08,15.65,4069243,0
+INVA.US,D,20210920,000000,15.49,16.005,15.29,15.87,891360,0
+INVA.US,D,20210921,000000,15.97,16.29,15.8201,16.24,688059,0
+INVA.US,D,20210922,000000,16.36,16.56,16.12,16.51,606857,0
+INVA.US,D,20210923,000000,16.725,16.725,16.42,16.47,508984,0
+INVA.US,D,20210924,000000,16.48,16.51,16.08,16.18,472153,0
+INVA.US,D,20210927,000000,16.23,17.15,16.21,17.1,1001828,0
+INVA.US,D,20210928,000000,17.06,17.25,16.76,17.2,852843,0
+INVA.US,D,20210929,000000,17.38,17.45,17.1,17.24,1238542,0
+INVA.US,D,20210930,000000,17.26,17.34,16.585,16.71,1599287,0
+INVA.US,D,20211001,000000,16.8,17.17,16.62,17.02,595938,0
+INVA.US,D,20211004,000000,17.07,17.32,16.93,17.24,748894,0
+INVA.US,D,20211005,000000,17.24,17.38,16.53,16.55,845254,0
+INVA.US,D,20211006,000000,16.54,16.556,16.1,16.27,1350656,0
+INVA.US,D,20211007,000000,16.36,16.94,16.36,16.92,886900,0
+INVA.US,D,20211008,000000,17.06,17.06,16.83,16.87,327433,0
+INVA.US,D,20211011,000000,16.97,17.22,16.88,17.1,391530,0
+INVA.US,D,20211012,000000,17.18,17.35,17.03,17.25,511530,0
+INVA.US,D,20211013,000000,17.2,17.305,16.63,16.69,717894,0
+INVA.US,D,20211014,000000,16.7,16.93,16.48,16.67,401856,0
+INVA.US,D,20211015,000000,16.74,16.79,16.61,16.61,530851,0
+INVA.US,D,20211018,000000,16.55,16.59,16.21,16.23,730522,0
+INVA.US,D,20211019,000000,16.28,16.71,16.26,16.41,488819,0
+INVA.US,D,20211020,000000,16.46,16.7062,16.35,16.51,400132,0
+INVA.US,D,20211021,000000,16.47,16.89,16.185,16.42,410187,0
+INVA.US,D,20211022,000000,16.38,16.41,16.185,16.24,252475,0
+INVA.US,D,20211025,000000,16.32,16.38,15.825,15.93,730433,0
+INVA.US,D,20211026,000000,15.93,16.22,15.88,15.91,361904,0
+INVA.US,D,20211027,000000,15.95,16.14,15.79,16.1,488391,0
+INVA.US,D,20211028,000000,16.24,17.36,16.225,17.31,1009539,0
+INVA.US,D,20211029,000000,17.21,17.84,17.08,17.45,807497,0
+INVA.US,D,20211101,000000,17.51,17.65,17.06,17.38,1285545,0
+INVA.US,D,20211102,000000,17.42,17.82,17.23,17.78,1370421,0
+INVA.US,D,20211103,000000,17.73,17.825,17.39,17.5,1437449,0
+INVA.US,D,20211104,000000,17.59,17.92,17.41,17.74,625912,0
+INVA.US,D,20211105,000000,17.71,18.14,17.615,18.12,761302,0
+INVA.US,D,20211108,000000,18.14,18.62,18.14,18.49,1515609,0
+INVA.US,D,20211109,000000,18.5,18.73,18.435,18.72,592381,0
+INVA.US,D,20211110,000000,18.79,18.9699,17.8,17.82,826128,0
+INVA.US,D,20211111,000000,17.77,18.23,17.73,17.82,306563,0
+INVA.US,D,20211112,000000,17.84,17.89,17.745,17.76,318457,0
+INVA.US,D,20211115,000000,17.8,17.8,17.27,17.29,401346,0
+INVA.US,D,20211116,000000,17.34,17.52,17.21,17.33,489609,0
+INVA.US,D,20211117,000000,17.29,17.45,17.08,17.25,475177,0
+INVA.US,D,20211118,000000,17.21,17.25,16.87,17.13,469861,0
+INVA.US,D,20211119,000000,17.08,17.39,17,17.05,416410,0
+INVA.US,D,20211122,000000,17.07,17.28,16.88,17.01,457004,0
+INVA.US,D,20211123,000000,17.09,17.215,16.99,17.05,602036,0
+INVA.US,D,20211124,000000,17.265,17.265,17.02,17.09,425002,0
+INVA.US,D,20211126,000000,17.02,17.2084,16.62,16.92,453803,0
+INVA.US,D,20211129,000000,17.01,17.28,16.675,16.72,447609,0
+INVA.US,D,20211130,000000,16.85,16.87,16.4,16.72,855440,0
+INVA.US,D,20211201,000000,16.84,17.01,16.59,16.6,473407,0
+INVA.US,D,20211202,000000,16.54,16.71,16.3,16.47,644546,0
+INVA.US,D,20211203,000000,16.57,16.75,16.3,16.36,1637369,0
+INVA.US,D,20211206,000000,16.37,16.73,16.31,16.44,507507,0
+INVA.US,D,20211207,000000,16.45,16.69,16.28,16.68,383298,0
+INVA.US,D,20211208,000000,16.8,16.94,16.57,16.72,561268,0
+INVA.US,D,20211209,000000,16.65,16.735,16.27,16.3,514930,0
+INVA.US,D,20211210,000000,16.35,16.54,16.225,16.43,419429,0
+INVA.US,D,20211213,000000,16.45,16.67,16.27,16.43,316295,0
+INVA.US,D,20211214,000000,16.43,17.11,16.28,16.8,856469,0
+INVA.US,D,20211215,000000,16.86,17.31,16.76,17.29,492190,0
+INVA.US,D,20211216,000000,17.41,17.53,16.93,17.05,640801,0
+INVA.US,D,20211217,000000,17.12,17.61,17.05,17.41,1377528,0
+INVA.US,D,20211220,000000,16.96,17.42,16.93,17.38,577640,0
+INVA.US,D,20211221,000000,17.47,17.6,16.96,17,537710,0
+INVA.US,D,20211222,000000,16.94,17.46,16.85,17.44,271011,0
+INVA.US,D,20211223,000000,17.52,17.7896,17.37,17.59,255057,0
+INVA.US,D,20211227,000000,17.72,17.8471,17.495,17.75,419038,0
+INVA.US,D,20211228,000000,17.75,17.93,17.43,17.46,223532,0
+INVA.US,D,20211229,000000,17.38,17.66,17.15,17.62,293242,0
+INVA.US,D,20211230,000000,17.6,17.82,17.37,17.42,257658,0
+INVA.US,D,20211231,000000,17.38,17.4,17.15,17.25,196287,0
+INVA.US,D,20220103,000000,17.25,17.61,17.16,17.45,247191,0
+INVA.US,D,20220104,000000,17.39,17.505,17.23,17.41,419696,0
+INVA.US,D,20220105,000000,17.45,17.8773,17.09,17.09,324107,0
+INVA.US,D,20220106,000000,17.03,17.63,16.9915,17.47,322483,0
+INVA.US,D,20220107,000000,17.45,17.75,17.45,17.5,334804,0
+INVA.US,D,20220110,000000,17.58,17.85,17.46,17.72,311223,0
+INVA.US,D,20220111,000000,17.75,17.78,17,17.06,1091336,0
+INVA.US,D,20220112,000000,17.06,17.31,16.8617,17.01,532605,0
+INVA.US,D,20220113,000000,16.94,17.245,16.85,16.99,439129,0
+INVA.US,D,20220114,000000,17,17.05,16.54,16.77,668065,0
+INVA.US,D,20220118,000000,16.67,16.74,16.21,16.43,1055241,0
+INVA.US,D,20220119,000000,16.42,16.695,16.27,16.44,421712,0
+INVA.US,D,20220120,000000,16.42,16.565,16.13,16.17,707733,0
+INVA.US,D,20220121,000000,16.09,16.43,16.04,16.17,676062,0
+INVA.US,D,20220124,000000,16.04,16.168,15.63,15.98,668585,0
+INVA.US,D,20220125,000000,15.91,15.98,15.345,15.39,751297,0
+INVA.US,D,20220126,000000,15.56,15.98,15.47,15.57,1071858,0
+INVA.US,D,20220127,000000,15.58,16.03,15.57,15.86,558794,0
+INVA.US,D,20220128,000000,15.84,16.04,15.56,16.03,439404,0
+INVA.US,D,20220131,000000,15.89,16.05,15.65,16.03,447842,0
+INVA.US,D,20220201,000000,16.13,16.195,15.59,15.8,426174,0
+INVA.US,D,20220202,000000,15.905,16.29,15.76,16.23,915061,0
+INVA.US,D,20220203,000000,16,16.15,15.37,15.4,483778,0
+INVA.US,D,20220204,000000,15.4,15.97,15.08,15.64,2068794,0
+INVA.US,D,20220207,000000,15.845,15.845,15.5045,15.65,370765,0
+INVA.US,D,20220208,000000,15.59,15.85,15.41,15.83,1302232,0
+INVA.US,D,20220209,000000,15.95,16.08,15.715,15.83,989654,0
+INVA.US,D,20220210,000000,17.62,18.449,17.3,18,4478880,0
+INVA.US,D,20220211,000000,17.81,19.2801,17.81,19.25,2997966,0
+INVA.US,D,20220214,000000,19.36,20.149,19,19.71,1659462,0
+INVA.US,D,20220215,000000,19.82,20.1,19.58,19.69,5346501,0
+INVA.US,D,20220216,000000,19.75,20.4799,19.75,20.25,1021906,0
+INVA.US,D,20220217,000000,20.25,20.42,19.67,19.94,817800,0
+INVA.US,D,20220218,000000,19.93,20.33,19.51,19.99,1595608,0
+INVA.US,D,20220222,000000,19.78,20.04,19.18,19.19,1015992,0
+INVA.US,D,20220223,000000,19.76,19.93,19.09,19.17,791955,0
+INVA.US,D,20220224,000000,18.885,19.45,18.74,19.27,697449,0
+INVA.US,D,20220225,000000,19.3,19.68,19.095,19.38,640361,0
+INVA.US,D,20220228,000000,19.07,19.43,18.96,19.21,1007522,0
+INVA.US,D,20220301,000000,19.23,19.38,18.45,18.68,1542534,0
+INVA.US,D,20220302,000000,18.11,19.737,18.11,19.42,3588647,0
+INVA.US,D,20220303,000000,19.32,19.35,17.43,17.9,3715820,0
+INVA.US,D,20220304,000000,17.65,17.96,16.89,17.25,2018911,0
+INVA.US,D,20220307,000000,17.22,17.93,17.17,17.38,1144235,0
+INVA.US,D,20220308,000000,17.38,18.07,17.15,17.62,1055193,0
+INVA.US,D,20220309,000000,17.74,18.005,17.56,17.85,820287,0
+INVA.US,D,20220310,000000,18,18.74,18,18.54,2248348,0
+INVA.US,D,20220311,000000,18.53,18.92,18.32,18.87,1316458,0
+INVA.US,D,20220314,000000,18.94,19.2,18.61,18.88,800223,0
+INVA.US,D,20220315,000000,18.78,18.88,18.1,18.42,1245737,0
+INVA.US,D,20220316,000000,18.56,18.8,18.28,18.57,619377,0
+INVA.US,D,20220317,000000,18.6,19.28,18.555,19.27,794800,0
+INVA.US,D,20220318,000000,19.08,19.35,18.94,19,1349991,0
+INVA.US,D,20220321,000000,19.03,19.63,18.51,18.53,934598,0
+INVA.US,D,20220322,000000,18.49,19.1,18.34,19.09,3127138,0
+INVA.US,D,20220323,000000,19.08,19.52,18.98,19.38,707411,0
+INVA.US,D,20220324,000000,19.54,19.78,19.29,19.65,640376,0
+INVA.US,D,20220325,000000,19.76,19.7888,19.34,19.59,400569,0
+INVA.US,D,20220328,000000,19.51,19.68,19.29,19.38,558259,0
+INVA.US,D,20220329,000000,19.65,20.04,19.53,19.69,985931,0
+INVA.US,D,20220330,000000,19.65,19.885,19.11,19.2,735658,0
+INVA.US,D,20220331,000000,19.28,19.64,19.25,19.35,1455882,0
+INVA.US,D,20220401,000000,19.37,20.09,19.31,19.74,1270537,0
+INVA.US,D,20220404,000000,19.76,20.085,19.37,19.85,978969,0
+INVA.US,D,20220405,000000,19.77,20.7056,19.49,19.61,2676868,0
+INVA.US,D,20220406,000000,19.41,19.67,19.01,19.21,2657052,0
+INVA.US,D,20220407,000000,19.14,19.685,18.77,19.63,1503386,0
+INVA.US,D,20220408,000000,19.74,20.13,19.73,19.88,826023,0
+INVA.US,D,20220411,000000,19.9,19.96,19.13,19.15,660903,0
+INVA.US,D,20220412,000000,19.27,19.68,19.0754,19.44,1026347,0
+INVA.US,D,20220413,000000,19.35,19.61,19.1571,19.3,832936,0
+INVA.US,D,20220414,000000,19.25,19.3767,19.01,19.03,496055,0
+INVA.US,D,20220418,000000,18.95,18.975,18.45,18.54,706107,0
+INVA.US,D,20220419,000000,18.52,18.58,18.05,18.08,582735,0
+INVA.US,D,20220420,000000,18.09,18.5,17.81,18.28,836023,0
+INVA.US,D,20220421,000000,18.33,18.55,18.06,18.23,627618,0
+INVA.US,D,20220422,000000,18.18,18.29,17.79,17.83,578217,0
+INVA.US,D,20220425,000000,17.75,17.93,17.39,17.79,706888,0
+INVA.US,D,20220426,000000,17.63,17.76,17.16,17.21,1232420,0
+INVA.US,D,20220427,000000,17.14,17.5,16.74,16.84,1355696,0
+INVA.US,D,20220428,000000,16.99,17.55,16.77,17.37,1011931,0
+INVA.US,D,20220429,000000,17.29,17.32,16.88,17.06,1215458,0
+INVA.US,D,20220502,000000,16.88,16.935,16.14,16.31,2137891,0
+INVA.US,D,20220503,000000,16.3,16.6,16.155,16.31,1074169,0
+INVA.US,D,20220504,000000,16.33,16.43,15.85,16.38,1241726,0
+INVA.US,D,20220505,000000,16.38,16.48,15.74,15.94,1200229,0
+INVA.US,D,20220506,000000,15.74,16.03,15.32,15.42,1238388,0
+INVA.US,D,20220509,000000,15.32,15.64,15.155,15.28,1058898,0
+INVA.US,D,20220510,000000,15.29,15.71,15.2,15.3,937832,0
+INVA.US,D,20220511,000000,15.31,15.61,14.97,15.1,826309,0
+INVA.US,D,20220512,000000,15.03,15.57,15.01,15.55,796722,0
+INVA.US,D,20220513,000000,15.52,15.89,15.45,15.86,917518,0
+INVA.US,D,20220516,000000,15.88,16.33,15.81,16.09,637996,0
+INVA.US,D,20220517,000000,16.18,16.41,16.09,16.32,666630,0
+INVA.US,D,20220518,000000,16.09,16.19,15.76,15.95,775754,0
+INVA.US,D,20220519,000000,15.95,16.19,15.85,15.91,562891,0
+INVA.US,D,20220520,000000,16.02,16.3,15.915,16.29,595199,0
+INVA.US,D,20220523,000000,16.43,16.665,16.2,16.35,1012095,0
+INVA.US,D,20220524,000000,16.08,16.08,15.43,15.46,1081319,0
+INVA.US,D,20220525,000000,15.33,15.63,14.9823,15.02,1208885,0
+INVA.US,D,20220526,000000,15.16,15.43,15.08,15.4,798255,0
+INVA.US,D,20220527,000000,15.49,15.53,15.335,15.46,441150,0
+INVA.US,D,20220531,000000,15.41,15.49,15.05,15.17,833771,0
+INVA.US,D,20220601,000000,15.17,15.315,14.69,14.72,1111053,0
+INVA.US,D,20220602,000000,14.68,15.25,14.4799,15.18,1149016,0
+INVA.US,D,20220603,000000,15.15,15.375,15.11,15.33,2566174,0
+INVA.US,D,20220606,000000,15.5,15.5,14.89,14.93,589061,0
+INVA.US,D,20220607,000000,14.89,15.62,14.88,15.6,1153923,0
+INVA.US,D,20220608,000000,15.6,15.67,15.1,15.32,547682,0
+INVA.US,D,20220609,000000,15.21,15.27,14.855,14.9,854363,0
+INVA.US,D,20220610,000000,14.68,14.95,14.49,14.83,666033,0
+INVA.US,D,20220613,000000,14.61,14.67,14.25,14.42,1211451,0
+INVA.US,D,20220614,000000,14.34,14.445,14.06,14.32,832218,0
+INVA.US,D,20220615,000000,14.27,14.7,14.2544,14.56,1016330,0
+INVA.US,D,20220616,000000,14.38,14.6,14.15,14.5,872143,0
+INVA.US,D,20220617,000000,14.58,15.03,14.58,14.78,1671584,0
+INVA.US,D,20220621,000000,14.85,14.985,14.6,14.65,710757,0
+INVA.US,D,20220622,000000,14.58,15.085,14.24,14.73,778067,0
+INVA.US,D,20220623,000000,14.81,15.1,14.77,15.07,476728,0
+INVA.US,D,20220624,000000,15.14,15.36,14.72,14.76,4007554,0
+INVA.US,D,20220627,000000,14.9,15.44,14.85,15.3,754452,0
+INVA.US,D,20220628,000000,15.32,15.37,14.93,14.98,599735,0
+INVA.US,D,20220629,000000,14.98,15.06,14.79,15.03,545345,0
+INVA.US,D,20220630,000000,14.84,14.93,14.59,14.76,601090,0
+INVA.US,D,20220701,000000,14.72,14.98,14.61,14.89,617303,0
+INVA.US,D,20220705,000000,14.88,15.26,14.78,15.22,681919,0
+INVA.US,D,20220706,000000,15.14,15.23,14.89,14.94,469118,0
+INVA.US,D,20220707,000000,14.92,15.215,14.74,14.8,914610,0
+INVA.US,D,20220708,000000,14.8,15,14.44,14.48,452803,0
+INVA.US,D,20220711,000000,14.58,14.825,14.44,14.46,712247,0
+INVA.US,D,20220712,000000,14.325,14.5311,13.9,14.46,815501,0
+INVA.US,D,20220713,000000,14.46,14.59,13.95,13.96,833627,0
+INVA.US,D,20220714,000000,13.81,14.665,13.76,14.58,1762311,0
+INVA.US,D,20220715,000000,14.61,14.61,13.74,14.4,1220952,0
+INVA.US,D,20220718,000000,14.54,14.815,14.37,14.51,1025148,0
+INVA.US,D,20220719,000000,14.55,14.74,14.52,14.72,552606,0
+INVA.US,D,20220720,000000,14.57,14.71,14.22,14.41,778383,0
+INVA.US,D,20220721,000000,14.46,14.84,14.39,14.83,664406,0
+INVA.US,D,20220722,000000,14.83,14.83,14.47,14.56,588159,0
+INVA.US,D,20220725,000000,14.68,14.8,14.5,14.56,533036,0
+INVA.US,D,20220726,000000,14.62,14.63,14.255,14.49,657363,0
+INVA.US,D,20220727,000000,14.47,14.77,14.165,14.68,570151,0
+INVA.US,D,20220728,000000,14.12,14.57,13.64,14.24,881653,0
+INVA.US,D,20220729,000000,14.24,14.38,14.05,14.34,729316,0
+INVA.US,D,20220801,000000,14.34,14.525,14.09,14.3,654480,0
+INVA.US,D,20220802,000000,14.41,14.41,14.08,14.09,795839,0
+INVA.US,D,20220803,000000,14.12,14.53,14.12,14.25,724545,0
+INVA.US,D,20220804,000000,14.27,14.33,14.04,14.31,480576,0
+INVA.US,D,20220805,000000,14.23,14.48,14.1,14.44,676614,0
+INVA.US,D,20220808,000000,14.46,14.82,14.45,14.79,480846,0
+INVA.US,D,20220809,000000,14.74,14.87,14.33,14.37,565981,0
+INVA.US,D,20220810,000000,14.43,14.565,14.35,14.5,606295,0
+INVA.US,D,20220811,000000,14.57,14.715,14.42,14.47,739476,0
+INVA.US,D,20220812,000000,14.54,14.74,14.3408,14.74,755446,0
+INVA.US,D,20220815,000000,14.65,14.7,14.5,14.56,410763,0
+INVA.US,D,20220816,000000,14.48,14.64,14.34,14.63,661156,0
+INVA.US,D,20220817,000000,14.45,14.46,14,14.08,702505,0
+INVA.US,D,20220818,000000,14.11,14.25,13.96,14.19,457342,0
+INVA.US,D,20220819,000000,14.2,14.28,14.04,14.12,461547,0
+INVA.US,D,20220822,000000,13.99,14.07,13.77,13.89,440581,0
+INVA.US,D,20220823,000000,13.85,13.91,13.64,13.65,881477,0
+INVA.US,D,20220824,000000,13.45,13.74,13.37,13.6,640135,0
+INVA.US,D,20220825,000000,13.59,13.6795,13.39,13.52,713908,0
+INVA.US,D,20220826,000000,13.53,13.55,13.29,13.33,914706,0
+INVA.US,D,20220829,000000,13.25,13.545,13.08,13.43,855298,0
+INVA.US,D,20220830,000000,13.46,13.51,13.125,13.31,1904467,0
+INVA.US,D,20220831,000000,13.45,13.52,13.13,13.16,697634,0
+INVA.US,D,20220901,000000,13.01,13.24,12.975,13.01,931131,0
+INVA.US,D,20220902,000000,13.03,13.3,12.82,13.08,712736,0
+INVA.US,D,20220906,000000,13.17,13.695,13.09,13.56,794026,0
+INVA.US,D,20220907,000000,13.51,13.6743,13.22,13.33,925801,0
+INVA.US,D,20220908,000000,13.34,13.605,13.34,13.56,470967,0
+INVA.US,D,20220909,000000,13.56,13.67,13.1,13.23,593078,0
+INVA.US,D,20220912,000000,13.48,13.48,12.8,12.9,918172,0
+INVA.US,D,20220913,000000,12.79,12.965,12.675,12.81,904674,0
+INVA.US,D,20220914,000000,12.71,12.72,12.44,12.61,822879,0
+INVA.US,D,20220915,000000,12.59,12.69,12.37,12.46,745825,0
+INVA.US,D,20220916,000000,12.38,12.58,12.28,12.5,1442996,0
+INVA.US,D,20220919,000000,12.48,12.52,12.31,12.47,403981,0
+INVA.US,D,20220920,000000,12.35,12.35,12.02,12.19,549391,0
+INVA.US,D,20220921,000000,12.13,12.36,12.01,12.03,619340,0
+INVA.US,D,20220922,000000,11.96,12.055,11.78,11.87,577421,0
+INVA.US,D,20220923,000000,11.8,11.88,11.66,11.8,601597,0
+INVA.US,D,20220926,000000,11.74,11.885,11.565,11.62,489192,0
+INVA.US,D,20220927,000000,11.62,11.91,11.62,11.76,466518,0
+INVA.US,D,20220928,000000,11.87,12.09,11.85,12.07,409504,0
+INVA.US,D,20220929,000000,11.95,11.95,11.66,11.86,367793,0
+INVA.US,D,20220930,000000,11.84,11.92,11.61,11.61,808120,0
+INVA.US,D,20221003,000000,11.66,11.84,11.58,11.8,572051,0
+INVA.US,D,20221004,000000,11.93,12.24,11.9188,12.23,652165,0
+INVA.US,D,20221005,000000,12.32,12.37,12.01,12.2,578794,0
+INVA.US,D,20221006,000000,12.23,12.4,12.14,12.38,499959,0
+INVA.US,D,20221007,000000,12.4,12.48,12.22,12.4,600296,0
+INVA.US,D,20221010,000000,12.39,12.505,12.3,12.45,520368,0
+INVA.US,D,20221011,000000,12.47,12.66,12.35,12.57,584363,0
+INVA.US,D,20221012,000000,12.64,12.99,12.55,12.95,598516,0
+INVA.US,D,20221013,000000,12.91,13.475,12.73,13.37,868780,0
+INVA.US,D,20221014,000000,13.45,13.635,13.17,13.23,542421,0
+INVA.US,D,20221017,000000,13.4,13.62,13.375,13.52,756275,0
+INVA.US,D,20221018,000000,13.63,13.77,13.4801,13.67,618461,0
+INVA.US,D,20221019,000000,13.69,13.73,13.29,13.42,438356,0
+INVA.US,D,20221020,000000,13.42,13.5,13.37,13.43,466615,0
+INVA.US,D,20221021,000000,13.55,13.59,13.29,13.5,482619,0
+INVA.US,D,20221024,000000,13.7,13.89,13.51,13.78,499338,0
+INVA.US,D,20221025,000000,13.68,13.865,13.632,13.68,395523,0
+INVA.US,D,20221026,000000,13.67,13.78,13.46,13.5,500132,0
+INVA.US,D,20221027,000000,13.53,13.72,13.18,13.2,479214,0
+INVA.US,D,20221028,000000,13.29,13.635,13.22,13.57,370819,0
+INVA.US,D,20221031,000000,13.57,13.69,13.52,13.56,481801,0
+INVA.US,D,20221101,000000,13.59,13.64,13.39,13.55,469680,0
+INVA.US,D,20221102,000000,13.52,13.545,13.13,13.15,464699,0
+INVA.US,D,20221103,000000,13.09,13.15,12.93,13.06,355849,0
+INVA.US,D,20221104,000000,13.06,13.15,12.885,12.98,329771,0
+INVA.US,D,20221107,000000,12.95,13.1,12.885,13.03,543870,0
+INVA.US,D,20221108,000000,13.07,13.29,12.94,13.05,456342,0
+INVA.US,D,20221109,000000,13.05,13.14,12.89,12.92,551198,0
+INVA.US,D,20221110,000000,13.34,13.81,13.18,13.71,760037,0
+INVA.US,D,20221111,000000,13.63,13.7117,13.16,13.62,686100,0
+INVA.US,D,20221114,000000,13.66,13.89,13.29,13.39,832426,0
+INVA.US,D,20221115,000000,13.42,13.72,13.37,13.39,672714,0
+INVA.US,D,20221116,000000,13.35,13.46,13.115,13.16,474496,0
+INVA.US,D,20221117,000000,13.1,13.18,13.02,13.1,493645,0
+INVA.US,D,20221118,000000,13.28,13.645,13.28,13.55,966994,0
+INVA.US,D,20221121,000000,13.59,13.65,13.03,13.11,587919,0
+INVA.US,D,20221122,000000,13.14,13.475,13.105,13.45,455484,0
+INVA.US,D,20221123,000000,13.45,13.53,12.97,13.02,869977,0
+INVA.US,D,20221125,000000,13,13.2233,13,13.04,262262,0
+INVA.US,D,20221128,000000,13.03,13.14,12.875,12.91,577033,0
+INVA.US,D,20221129,000000,12.85,12.98,12.79,12.88,375471,0
+INVA.US,D,20221130,000000,12.85,13.15,12.56,13.13,714489,0
+INVA.US,D,20221201,000000,13.23,13.29,12.98,13.18,508349,0
+INVA.US,D,20221202,000000,13.06,13.42,12.98,13.28,510942,0
+INVA.US,D,20221205,000000,13.19,13.2229,12.905,12.93,773867,0
+INVA.US,D,20221206,000000,12.87,13.16,12.85,13.11,531978,0
+INVA.US,D,20221207,000000,13.13,13.25,12.925,13.22,795931,0
+INVA.US,D,20221208,000000,13.2,13.66,13.1,13.64,604991,0
+INVA.US,D,20221209,000000,13.64,13.69,13.355,13.37,798860,0
+INVA.US,D,20221212,000000,13.37,13.4,13.175,13.26,595757,0
+INVA.US,D,20221213,000000,13.48,13.58,13.225,13.3,656645,0
+INVA.US,D,20221214,000000,13.3,13.4,13.11,13.27,476491,0
+INVA.US,D,20221215,000000,13.19,13.218,12.89,12.96,625760,0
+INVA.US,D,20221216,000000,12.78,12.9,12.69,12.77,1924557,0
+INVA.US,D,20221219,000000,12.77,12.91,12.68,12.76,652915,0
+INVA.US,D,20221220,000000,12.79,12.95,12.73,12.83,555855,0
+INVA.US,D,20221221,000000,12.89,13.4,12.86,13.28,553654,0
+INVA.US,D,20221222,000000,13.17,13.49,13.07,13.47,671214,0
+INVA.US,D,20221223,000000,13.47,13.57,13.195,13.24,337382,0
+INVA.US,D,20221227,000000,13.2,13.23,13.0276,13.17,357231,0
+INVA.US,D,20221228,000000,13.16,13.31,13,13.03,342087,0
+INVA.US,D,20221229,000000,13.1,13.38,13.05,13.28,326832,0
+INVA.US,D,20221230,000000,13.28,13.32,13.135,13.25,415717,0
+INVA.US,D,20230103,000000,13.26,13.395,13.25,13.27,621311,0
+INVA.US,D,20230104,000000,13.31,13.48,13.2,13.23,646426,0
+INVA.US,D,20230105,000000,13.15,13.2,13.055,13.11,265426,0
+INVA.US,D,20230106,000000,13.11,13.48,13.11,13.42,385953,0
+INVA.US,D,20230109,000000,13.41,13.47,13.01,13.08,425212,0
+INVA.US,D,20230110,000000,13.02,13.38,12.93,13.26,383068,0
+INVA.US,D,20230111,000000,13.27,13.43,13.16,13.43,528050,0
+INVA.US,D,20230112,000000,13.4,13.74,13.3493,13.6,815670,0
+INVA.US,D,20230113,000000,13.51,13.69,13.3,13.37,577836,0
+INVA.US,D,20230117,000000,13.38,13.8,13.37,13.42,1056406,0
+INVA.US,D,20230118,000000,13.44,13.52,13.04,13.05,884239,0
+INVA.US,D,20230119,000000,13,13.0784,12.83,13.04,656431,0
+INVA.US,D,20230120,000000,13.1,13.1353,12.945,13.02,499635,0
+INVA.US,D,20230123,000000,12.99,13.03,12.85,12.94,430917,0
+INVA.US,D,20230124,000000,12.73,12.94,12.095,12.43,1260071,0
+INVA.US,D,20230125,000000,12.35,12.555,12.32,12.42,502143,0
+INVA.US,D,20230126,000000,12.42,12.72,12.345,12.68,862966,0
+INVA.US,D,20230127,000000,12.67,12.81,12.59,12.69,485912,0
+INVA.US,D,20230130,000000,12.67,12.67,12.46,12.48,587096,0
+INVA.US,D,20230131,000000,12.51,12.655,12.51,12.65,447286,0
+INVA.US,D,20230201,000000,12.58,12.82,12.55,12.75,439990,0
+INVA.US,D,20230202,000000,12.79,13.02,12.735,12.96,556802,0
+INVA.US,D,20230203,000000,12.95,13.1,12.74,12.8,1436708,0
+INVA.US,D,20230206,000000,12.8,12.89,12.62,12.71,529087,0
+INVA.US,D,20230207,000000,12.66,12.69,12.435,12.64,775041,0
+INVA.US,D,20230208,000000,12.57,12.69,12.275,12.32,801006,0
+INVA.US,D,20230209,000000,12.25,12.5,12.25,12.49,634669,0
+INVA.US,D,20230210,000000,12.53,12.55,12.23,12.26,461911,0
+INVA.US,D,20230213,000000,12.26,12.455,12.12,12.32,475453,0
+INVA.US,D,20230214,000000,12.27,12.42,12.17,12.38,671786,0
+INVA.US,D,20230215,000000,12.31,12.51,12.25,12.44,515295,0
+INVA.US,D,20230216,000000,12.28,12.39,12.18,12.19,476466,0
+INVA.US,D,20230217,000000,12.29,12.48,12.22,12.42,467453,0
+INVA.US,D,20230221,000000,12.37,12.4599,12.275,12.28,554995,0
+INVA.US,D,20230222,000000,12.28,12.4225,12.23,12.32,600515,0
+INVA.US,D,20230223,000000,12.32,12.38,11.9922,12.16,501501,0
+INVA.US,D,20230224,000000,12.08,12.125,11.9,12.02,642184,0
+INVA.US,D,20230227,000000,12.02,12.25,11.985,11.99,467212,0
+INVA.US,D,20230228,000000,11.99,12.175,11.95,12.07,622761,0
+INVA.US,D,20230301,000000,12,12.22,11.14,11.37,1772387,0
+INVA.US,D,20230302,000000,11.36,11.48,10.895,10.93,1425794,0
+INVA.US,D,20230303,000000,10.93,11.15,10.79,10.99,1147474,0
+INVA.US,D,20230306,000000,11.05,11.155,10.9101,11.02,1004012,0
+INVA.US,D,20230307,000000,11.02,11.15,10.875,10.89,777768,0
+INVA.US,D,20230308,000000,10.86,10.995,10.79,10.96,875609,0
+INVA.US,D,20230309,000000,10.97,11.125,10.7,10.73,664965,0
+INVA.US,D,20230310,000000,10.68,10.92,10.64,10.79,1021831,0
+INVA.US,D,20230313,000000,10.74,11.13,10.697,10.91,876936,0
+INVA.US,D,20230314,000000,11.13,11.31,10.99,11.24,963796,0
+INVA.US,D,20230315,000000,11.33,11.49,11.21,11.43,956921,0
+INVA.US,D,20230316,000000,11.32,11.575,11.24,11.46,886837,0
+INVA.US,D,20230317,000000,11.45,11.5233,11.145,11.18,1828249,0
+INVA.US,D,20230320,000000,11.23,11.435,11.13,11.19,724924,0
+INVA.US,D,20230321,000000,11.26,11.36,11.21,11.33,641623,0
+INVA.US,D,20230322,000000,11.31,11.38,11,11,571409,0
+INVA.US,D,20230323,000000,11.08,11.24,11.05,11.19,1769195,0
+INVA.US,D,20230324,000000,11.13,11.43,10.96,11.35,503329,0
+INVA.US,D,20230327,000000,11.35,11.48,11.29,11.38,670077,0
+INVA.US,D,20230328,000000,11.32,11.36,11.11,11.27,653430,0
+INVA.US,D,20230329,000000,11.32,11.35,11.15,11.15,577732,0
+INVA.US,D,20230330,000000,11.21,11.255,11.11,11.15,470680,0
+INVA.US,D,20230331,000000,11.17,11.315,11.17,11.25,573673,0
+INVA.US,D,20230403,000000,11.29,11.4,11.23,11.39,507977,0
+INVA.US,D,20230404,000000,11.38,11.44,11.33,11.4,424501,0
+INVA.US,D,20230405,000000,11.4,11.63,11.4,11.62,502669,0
+INVA.US,D,20230406,000000,11.73,11.83,11.715,11.8,482350,0
+INVA.US,D,20230410,000000,11.75,11.7938,11.625,11.77,439942,0
+INVA.US,D,20230411,000000,11.8,11.83,11.78,11.81,347288,0
+INVA.US,D,20230412,000000,11.84,11.84,11.7,11.7,341306,0
+INVA.US,D,20230413,000000,11.64,12.23,11.62,12.2,694214,0
+INVA.US,D,20230414,000000,12.15,12.22,11.91,12.02,642933,0
+INVA.US,D,20230418,000000,12.48,12.53,11.24,11.4,2309697,0
+INVA.US,D,20230419,000000,11.34,11.94,11.32,11.85,703302,0
+INVA.US,D,20230420,000000,11.85,11.92,11.69,11.84,410307,0
+INVA.US,D,20230421,000000,11.85,12.045,11.805,11.98,393387,0
+INVA.US,D,20230424,000000,12,12,11.7127,11.8,426168,0
+INVA.US,D,20230425,000000,11.82,11.965,11.73,11.73,522899,0
+INVA.US,D,20230426,000000,11.63,11.885,11.55,11.87,500268,0
+INVA.US,D,20230427,000000,11.85,11.94,11.65,11.88,371338,0
+INVA.US,D,20230428,000000,11.74,11.845,11.7,11.73,364046,0
+INVA.US,D,20230501,000000,11.67,11.76,11.6,11.69,404993,0
+INVA.US,D,20230502,000000,11.62,11.7,11.3701,11.44,536003,0
+INVA.US,D,20230503,000000,11.49,11.705,11.48,11.53,445493,0
+INVA.US,D,20230504,000000,11.53,11.695,11.4,11.64,363148,0
+INVA.US,D,20230505,000000,11.7,11.87,11.64,11.75,561818,0
+INVA.US,D,20230508,000000,11.78,11.78,11.555,11.68,393143,0
+INVA.US,D,20230509,000000,11.68,11.705,11.55,11.56,378805,0
+INVA.US,D,20230510,000000,11.76,12.28,11.63,12.2,891950,0
+INVA.US,D,20230511,000000,12.2,12.54,12.183,12.43,1040650,0
+INVA.US,D,20230512,000000,12.48,12.71,12.47,12.67,855438,0
+INVA.US,D,20230515,000000,12.73,12.94,12.71,12.91,764298,0
+INVA.US,D,20230516,000000,13.08,13.53,13.045,13.25,1633015,0
+INVA.US,D,20230517,000000,13.27,13.27,13,13.11,720266,0
+INVA.US,D,20230518,000000,13.08,13.23,13.01,13.2,605367,0
+INVA.US,D,20230519,000000,13.33,13.52,13.27,13.47,762145,0
+INVA.US,D,20230522,000000,13.59,13.9,13.38,13.64,726842,0
+INVA.US,D,20230523,000000,13.61,13.685,13.5,13.54,1084567,0
+INVA.US,D,20230524,000000,13.32,13.35,13.115,13.24,522470,0
+INVA.US,D,20230525,000000,13.14,13.17,12.915,13.13,499130,0
+INVA.US,D,20230526,000000,13.1,13.265,13.0112,13.14,367130,0
+INVA.US,D,20230530,000000,13.12,13.19,12.92,12.97,594712,0
+INVA.US,D,20230531,000000,13.11,13.66,13.11,13.49,866737,0
+INVA.US,D,20230601,000000,13.46,13.46,13.1,13.11,614293,0
+INVA.US,D,20230602,000000,13.14,13.23,13.0487,13.17,662837,0
+INVA.US,D,20230605,000000,13.2,13.21,12.97,13.2,1434562,0
+INVA.US,D,20230606,000000,13.23,13.31,13.025,13.06,648552,0
+INVA.US,D,20230607,000000,13.08,13.41,13.02,13.4,578132,0
+INVA.US,D,20230608,000000,13.59,13.745,13.545,13.72,549844,0
+INVA.US,D,20230609,000000,13.69,13.69,13.275,13.3,489786,0
+INVA.US,D,20230612,000000,13.49,13.52,13.25,13.4,470518,0
+INVA.US,D,20230613,000000,13.34,13.41,13.225,13.38,471185,0
+INVA.US,D,20230614,000000,13.39,13.55,13.32,13.37,715125,0
+INVA.US,D,20230615,000000,13.37,13.38,13.07,13.17,662474,0
+INVA.US,D,20230616,000000,13.26,13.26,12.96,13.06,3332708,0
+INVA.US,D,20230620,000000,13.09,13.11,12.81,12.82,871407,0
+INVA.US,D,20230621,000000,12.84,12.975,12.68,12.89,551970,0
+INVA.US,D,20230622,000000,12.95,12.95,12.8,12.9,344744,0
+INVA.US,D,20230623,000000,12.84,12.925,12.62,12.63,2449430,0
+INVA.US,D,20230626,000000,12.6149,12.71,12.54,12.64,535192,0
+INVA.US,D,20230627,000000,12.61,12.79,12.58,12.63,379637,0
+INVA.US,D,20230628,000000,12.61,12.7,12.531,12.63,534680,0
+INVA.US,D,20230629,000000,12.58,12.85,12.49,12.75,414624,0
+INVA.US,D,20230630,000000,12.8,12.84,12.64,12.73,505872,0
+INVA.US,D,20230703,000000,12.65,12.8,12.65,12.69,177481,0
+INVA.US,D,20230705,000000,12.7,12.715,12.46,12.46,333723,0
+INVA.US,D,20230706,000000,12.43,12.49,12.35,12.44,401991,0
+INVA.US,D,20230707,000000,12.44,12.55,12.41,12.44,427757,0
+INVA.US,D,20230710,000000,12.41,12.565,12.33,12.37,320858,0
+INVA.US,D,20230711,000000,12.37,12.5,12.325,12.5,713816,0
+INVA.US,D,20230712,000000,12.59,12.715,12.4701,12.65,830844,0
+INVA.US,D,20230713,000000,12.64,12.71,12.46,12.46,330153,0
+INVA.US,D,20230714,000000,12.44,12.5,12.42,12.48,295984,0
+INVA.US,D,20230717,000000,12.47,12.54,12.44,12.47,410113,0
+INVA.US,D,20230718,000000,12.46,12.7,12.46,12.63,395384,0
+INVA.US,D,20230719,000000,12.63,13.01,12.63,12.77,845321,0
+INVA.US,D,20230720,000000,12.76,12.87,12.585,12.64,333145,0
+INVA.US,D,20230721,000000,12.7,13.05,12.65,12.97,417595,0
+INVA.US,D,20230724,000000,12.98,13.24,12.94,13.22,710840,0
+INVA.US,D,20230725,000000,13.14,13.275,13.07,13.15,1077975,0
+INVA.US,D,20230726,000000,13.16,13.22,12.855,13.16,388494,0
+INVA.US,D,20230727,000000,13.13,13.28,12.855,12.98,475291,0
+INVA.US,D,20230728,000000,13.04,13.32,13.03,13.15,342331,0
+INVA.US,D,20230731,000000,13.17,13.6,13.13,13.55,579676,0
+INVA.US,D,20230801,000000,13.54,13.59,13.245,13.36,319146,0
+INVA.US,D,20230802,000000,13.26,13.36,13.075,13.18,542807,0
+INVA.US,D,20230803,000000,13.1,13.28,12.83,13.18,517891,0
+INVA.US,D,20230804,000000,13.24,13.7,13.24,13.57,490243,0
+INVA.US,D,20230807,000000,13.57,13.7158,13.395,13.54,373725,0
+INVA.US,D,20230808,000000,13.5,13.7,13.47,13.66,442478,0
+INVA.US,D,20230809,000000,13.65,13.66,13.51,13.66,598011,0
+INVA.US,D,20230810,000000,13.69,13.72,13.57,13.61,408233,0
+INVA.US,D,20230811,000000,13.56,13.645,13.45,13.5,313679,0
+INVA.US,D,20230814,000000,13.5,13.6,13.41,13.55,319494,0
+INVA.US,D,20230815,000000,13.49,13.89,13.49,13.89,470100,0
+INVA.US,D,20230816,000000,13.86,13.89,13.54,13.57,313268,0
+INVA.US,D,20230817,000000,13.55,13.66,13.45,13.57,315489,0
+INVA.US,D,20230818,000000,13.5,13.755,13.5,13.64,604562,0
+INVA.US,D,20230821,000000,13.61,13.61,13.29,13.31,372230,0
+INVA.US,D,20230822,000000,13.3,13.34,13.22,13.25,276718,0
+INVA.US,D,20230823,000000,13.28,13.355,13.16,13.28,314225,0
+INVA.US,D,20230824,000000,13.23,13.43,13.21,13.27,357697,0
+INVA.US,D,20230825,000000,13.27,13.37,13.14,13.3,420404,0
+INVA.US,D,20230828,000000,13.35,13.375,13.12,13.13,354487,0
+INVA.US,D,20230829,000000,13.11,13.235,13.0213,13.14,303760,0
+INVA.US,D,20230830,000000,13.1,13.16,12.9,12.94,422070,0
+INVA.US,D,20230831,000000,12.93,12.98,12.665,12.75,550460,0
+INVA.US,D,20230901,000000,12.78,12.92,12.735,12.82,322301,0
+INVA.US,D,20230905,000000,12.8,12.8,12.5,12.58,625465,0
+INVA.US,D,20230906,000000,12.58,12.6636,12.48,12.57,447394,0
+INVA.US,D,20230907,000000,12.61,12.68,12.455,12.52,610885,0
+INVA.US,D,20230908,000000,12.54,12.7,12.51,12.62,454938,0
+INVA.US,D,20230911,000000,12.62,12.795,12.47,12.5,517569,0
+INVA.US,D,20230912,000000,12.45,12.54,12.42,12.44,442975,0
+INVA.US,D,20230913,000000,12.44,12.63,12.41,12.5,579365,0
+INVA.US,D,20230914,000000,12.54,12.91,12.54,12.78,550673,0
+INVA.US,D,20230915,000000,12.75,12.8,12.4,12.56,3579424,0
+INVA.US,D,20230918,000000,12.65,12.805,12.36,12.43,727686,0
+INVA.US,D,20230919,000000,12.41,12.61,12.4,12.48,915072,0
+INVA.US,D,20230920,000000,12.55,12.87,12.54,12.76,683950,0
+INVA.US,D,20230921,000000,12.73,12.97,12.66,12.93,502303,0
+INVA.US,D,20230922,000000,12.96,13.17,12.87,12.9,570028,0
+INVA.US,D,20230925,000000,12.87,13.085,12.67,13.06,494791,0
+INVA.US,D,20230926,000000,13.07,13.3801,13.07,13.16,470191,0
+INVA.US,D,20230927,000000,13.16,13.365,13.04,13.17,358642,0
+INVA.US,D,20230928,000000,13.16,13.29,13.12,13.23,481644,0
+INVA.US,D,20230929,000000,13.26,13.3,12.91,12.99,547770,0
+INVA.US,D,20231002,000000,12.99,13.05,12.75,12.97,641215,0
+INVA.US,D,20231003,000000,12.9,12.97,12.745,12.91,696976,0
+INVA.US,D,20231004,000000,12.93,13.15,12.93,13.1,606665,0
+INVA.US,D,20231005,000000,13.11,13.32,13.11,13.23,706981,0
+INVA.US,D,20231006,000000,13.18,13.43,13.155,13.35,374514,0
+INVA.US,D,20231009,000000,13.27,13.35,13.15,13.2,517338,0
+INVA.US,D,20231010,000000,13.16,13.315,13.16,13.3,1483800,0
+INVA.US,D,20231011,000000,13.35,13.69,13.33,13.68,818719,0
+INVA.US,D,20231012,000000,13.69,13.7,13.37,13.38,919683,0
+INVA.US,D,20231013,000000,13.23,13.38,13.165,13.31,703844,0
+INVA.US,D,20231016,000000,13.36,13.54,13.35,13.41,719807,0
+INVA.US,D,20231017,000000,13.37,13.48,13.265,13.37,916708,0
+INVA.US,D,20231018,000000,13.28,13.33,13.05,13.05,526925,0
+INVA.US,D,20231019,000000,12.98,13.07,12.81,12.91,1049043,0
+INVA.US,D,20231020,000000,12.94,13.06,12.825,12.84,790091,0
+INVA.US,D,20231023,000000,12.82,12.85,12.61,12.65,687964,0
+INVA.US,D,20231024,000000,12.72,12.88,12.69,12.72,403467,0
+INVA.US,D,20231025,000000,12.63,12.83,12.62,12.64,817756,0
+INVA.US,D,20231026,000000,12.68,12.77,12.55,12.56,383050,0
+INVA.US,D,20231027,000000,12.5,12.56,12.28,12.32,1490365,0
+INVA.US,D,20231030,000000,12.43,12.5,12.245,12.42,465588,0
+INVA.US,D,20231031,000000,12.44,12.47,12.34,12.41,490323,0
+INVA.US,D,20231101,000000,12.34,12.475,12.22,12.42,951354,0
+INVA.US,D,20231102,000000,13.24,13.34,12.75,13.28,988972,0
+INVA.US,D,20231103,000000,13.39,13.72,13.35,13.63,1041965,0
+INVA.US,D,20231106,000000,13.72,13.89,13.555,13.65,511271,0
+INVA.US,D,20231107,000000,13.66,13.77,13.52,13.69,878839,0
+INVA.US,D,20231108,000000,13.68,13.78,13.53,13.76,715886,0
+INVA.US,D,20231109,000000,13.8,13.8,13.37,13.48,926152,0
+INVA.US,D,20231110,000000,13.55,13.56,13.31,13.47,580324,0
+INVA.US,D,20231113,000000,13.39,13.65,13.39,13.64,771805,0
+INVA.US,D,20231114,000000,13.73,13.93,13.6694,13.89,679768,0
+INVA.US,D,20231115,000000,13.8,14.08,13.8,13.87,459873,0
+INVA.US,D,20231116,000000,13.9,13.91,13.63,13.65,574622,0
+INVA.US,D,20231117,000000,13.8,13.86,13.615,13.72,550219,0
+INVA.US,D,20231120,000000,13.65,13.695,13.495,13.62,415772,0
+INVA.US,D,20231121,000000,13.58,13.62,13.41,13.43,284241,0
+INVA.US,D,20231122,000000,13.46,13.63,13.46,13.57,337569,0
+INVA.US,D,20231124,000000,13.59,13.92,13.57,13.89,246637,0
+INVA.US,D,20231127,000000,13.78,13.87,13.62,13.68,628584,0
+INVA.US,D,20231128,000000,13.65,13.8,13.6,13.65,1013016,0
+INVA.US,D,20231129,000000,13.64,13.92,13.64,13.69,427015,0
+INVA.US,D,20231130,000000,13.77,13.96,13.66,13.85,496643,0
+INVA.US,D,20231201,000000,13.97,14,13.69,13.99,494735,0
+INVA.US,D,20231204,000000,13.94,14.44,13.94,14.39,670241,0
+INVA.US,D,20231205,000000,14.32,14.76,14.05,14.69,1866596,0
+INVA.US,D,20231206,000000,14.71,14.77,14.405,14.44,718574,0
+INVA.US,D,20231207,000000,14.42,14.775,14.2508,14.76,842766,0
+INVA.US,D,20231208,000000,14.74,15.14,14.69,15.12,1093842,0
+INVA.US,D,20231211,000000,15.14,15.315,14.93,15.3,895151,0
+INVA.US,D,20231212,000000,15.31,15.75,15.2213,15.6,729843,0
+INVA.US,D,20231213,000000,15.55,15.8,15.4113,15.7,1150030,0
+INVA.US,D,20231214,000000,15.84,15.855,15.034,15.38,1369722,0
+INVA.US,D,20231215,000000,15.38,15.63,15.185,15.49,5591273,0
+INVA.US,D,20231218,000000,15.53,15.69,15.25,15.66,615833,0
+INVA.US,D,20231219,000000,15.75,15.98,15.7101,15.93,627599,0
+INVA.US,D,20231220,000000,15.99,16.105,15.89,15.97,625496,0
+INVA.US,D,20231221,000000,16.02,16.23,15.9512,16.21,760465,0
+INVA.US,D,20231222,000000,16.26,16.435,16.18,16.22,452853,0
+INVA.US,D,20231226,000000,16.22,16.36,16.17,16.27,363489,0
+INVA.US,D,20231227,000000,16.27,16.39,16.19,16.27,344227,0
+INVA.US,D,20231228,000000,16.21,16.36,16.145,16.21,352189,0
+INVA.US,D,20231229,000000,16.16,16.21,16,16.04,363249,0
+INVA.US,D,20240102,000000,15.94,16.45,15.79,16.37,464290,0
+INVA.US,D,20240103,000000,16.41,16.54,16.3,16.45,638364,0
+INVA.US,D,20240104,000000,16.56,16.865,16.45,16.78,1198385,0
+INVA.US,D,20240105,000000,16.78,16.795,16.565,16.58,788775,0
+INVA.US,D,20240108,000000,16.53,16.59,16.232,16.48,737500,0
+INVA.US,D,20240109,000000,16.44,16.54,16.32,16.45,623012,0
+INVA.US,D,20240110,000000,16.44,16.68,16.25,16.66,448295,0
+INVA.US,D,20240111,000000,16.53,16.56,15.3579,16.41,570238,0
+INVA.US,D,20240112,000000,16.54,16.54,16.275,16.37,297541,0
+INVA.US,D,20240116,000000,16.28,16.44,16.065,16.42,900163,0
+INVA.US,D,20240117,000000,16.26,16.315,16.04,16.1,951934,0
+INVA.US,D,20240118,000000,16.16,16.17,16.01,16.05,316437,0
+INVA.US,D,20240119,000000,16.11,16.26,15.93,16.26,389289,0
+INVA.US,D,20240122,000000,16.36,16.79,16.3,16.77,446826,0
+INVA.US,D,20240123,000000,16.83,16.84,16.57,16.67,368091,0
+INVA.US,D,20240124,000000,16.74,16.74,16.31,16.34,392751,0
+INVA.US,D,20240125,000000,16.44,16.55,16.305,16.52,750142,0
+INVA.US,D,20240126,000000,16.67,16.72,16.43,16.45,239053,0
+INVA.US,D,20240129,000000,16.38,16.76,16.35,16.75,597316,0
+INVA.US,D,20240130,000000,16.68,16.72,16.44,16.47,254912,0
+INVA.US,D,20240131,000000,16.54,16.58,16.13,16.2,527300,0
+INVA.US,D,20240201,000000,16.25,16.53,16.13,16.29,500117,0
+INVA.US,D,20240202,000000,16.2,16.28,15.88,15.9,637108,0
+INVA.US,D,20240205,000000,15.85,15.97,15.65,15.82,573714,0
+INVA.US,D,20240206,000000,15.85,16.05,15.81,15.89,371418,0
+INVA.US,D,20240207,000000,15.81,15.81,15.48,15.53,463496,0
+INVA.US,D,20240208,000000,15.49,15.635,15.365,15.6,396670,0
+INVA.US,D,20240209,000000,15.59,15.7,15.44,15.69,463892,0
+INVA.US,D,20240212,000000,15.65,15.79,15.39,15.71,587729,0
+INVA.US,D,20240213,000000,15.53,15.64,15.36,15.48,540977,0
+INVA.US,D,20240214,000000,15.58,15.865,15.47,15.8,552518,0
+INVA.US,D,20240215,000000,15.705,16.15,15.705,16,619783,0
+INVA.US,D,20240216,000000,15.94,15.97,15.78,15.86,472647,0
+INVA.US,D,20240220,000000,15.8,15.98,15.745,15.8,391579,0
+INVA.US,D,20240221,000000,15.72,15.795,15.51,15.67,720392,0
+INVA.US,D,20240222,000000,15.58,15.625,15.36,15.48,822327,0
+INVA.US,D,20240223,000000,15.57,15.64,15.35,15.48,759278,0
+INVA.US,D,20240226,000000,15.45,15.66,15.27,15.52,1428079,0
+INVA.US,D,20240227,000000,15.55,15.55,15.305,15.37,1311881,0
+INVA.US,D,20240228,000000,15.31,15.61,15.22,15.35,515844,0
+INVA.US,D,20240229,000000,15.51,15.51,15.1,15.28,597000,0
+INVA.US,D,20240301,000000,16.66,16.66,15.16,15.24,1475322,0
+INVA.US,D,20240304,000000,15.19,15.45,14.97,15.26,1015160,0
+INVA.US,D,20240305,000000,15.21,15.255,14.72,14.88,953920,0
+INVA.US,D,20240306,000000,14.99,15.33,14.97,15.18,659115,0
+INVA.US,D,20240307,000000,15.21,15.31,15.03,15.08,1349705,0
+INVA.US,D,20240308,000000,15.12,15.34,14.8,14.84,990657,0
+INVA.US,D,20240311,000000,14.73,14.94,14.625,14.79,613003,0
+INVA.US,D,20240312,000000,14.73,14.88,14.62,14.82,694042,0
+INVA.US,D,20240313,000000,14.78,14.89,14.69,14.75,654287,0
+INVA.US,D,20240314,000000,14.71,14.835,14.65,14.72,905788,0
+INVA.US,D,20240315,000000,14.64,14.892,14.63,14.86,2777899,0
+INVA.US,D,20240318,000000,14.83,14.99,14.55,14.56,1015918,0
+INVA.US,D,20240319,000000,14.61,14.7568,14.55,14.63,483114,0
+INVA.US,D,20240320,000000,14.58,14.8075,14.48,14.79,369948,0
+INVA.US,D,20240321,000000,14.86,15.15,14.815,14.99,683867,0
+INVA.US,D,20240322,000000,15.06,15.11,14.9995,15.09,888906,0
+INVA.US,D,20240325,000000,15.13,15.28,15.07,15.09,386590,0
+INVA.US,D,20240326,000000,15.15,15.25,14.97,14.98,527022,0
+INVA.US,D,20240327,000000,15.1,15.375,15.05,15.29,370303,0
+INVA.US,D,20240328,000000,15.23,15.39,15.13,15.24,490248,0
+INVA.US,D,20240401,000000,15.3,15.3,15.005,15.21,523858,0
+INVA.US,D,20240402,000000,15.16,15.245,14.76,14.8,721819,0
+INVA.US,D,20240403,000000,14.74,14.82,14.33,14.81,1238034,0
+INVA.US,D,20240404,000000,14.93,15.03,14.565,14.66,523208,0
+INVA.US,D,20240405,000000,14.62,14.735,14.51,14.66,873376,0
+INVA.US,D,20240408,000000,14.69,14.79,14.59,14.73,444875,0
+INVA.US,D,20240409,000000,14.76,14.88,14.68,14.72,331397,0
+INVA.US,D,20240410,000000,14.51,14.705,14.46,14.6,641740,0
+INVA.US,D,20240411,000000,14.66,14.74,14.53,14.71,343308,0
+INVA.US,D,20240412,000000,14.68,14.68,14.485,14.63,456046,0
+INVA.US,D,20240415,000000,14.58,14.73,14.36,14.4,552445,0
+INVA.US,D,20240416,000000,14.4,14.55,14.325,14.47,499195,0
+INVA.US,D,20240417,000000,14.48,14.63,14.35,14.48,520564,0
+INVA.US,D,20240418,000000,14.49,14.71,14.44,14.69,636366,0
+INVA.US,D,20240419,000000,14.69,15.015,14.69,14.95,626768,0
+INVA.US,D,20240422,000000,14.98,15.155,14.83,14.93,777050,0
+INVA.US,D,20240423,000000,14.95,15.345,14.89,15.17,1492750,0
+INVA.US,D,20240424,000000,15.18,15.295,15.04,15.16,529721,0
+INVA.US,D,20240425,000000,15.08,15.09,14.895,14.99,662206,0
+INVA.US,D,20240426,000000,15.01,15.285,14.98,15.26,415799,0
+INVA.US,D,20240429,000000,15.23,15.6,15.115,15.54,593643,0
+INVA.US,D,20240430,000000,15.53,15.53,14.945,15.11,925254,0
+INVA.US,D,20240501,000000,15.18,15.335,15.01,15.23,492419,0
+INVA.US,D,20240502,000000,15.24,15.37,15.09,15.37,403984,0
+INVA.US,D,20240503,000000,15.53,15.6299,15.13,15.2,428631,0
+INVA.US,D,20240506,000000,15.12,15.555,15.07,15.45,359816,0
+INVA.US,D,20240507,000000,15.62,15.715,15.52,15.53,397964,0
+INVA.US,D,20240508,000000,15.52,15.63,15.375,15.56,332496,0
+INVA.US,D,20240509,000000,15.66,15.74,15.155,15.29,511515,0
+INVA.US,D,20240510,000000,15.36,15.8,15.345,15.6,759101,0
+INVA.US,D,20240513,000000,15.71,16.35,15.62,16.19,802969,0
+INVA.US,D,20240514,000000,16.26,16.52,15.77,16.11,747578,0
+INVA.US,D,20240515,000000,16.15,16.21,15.67,15.84,1039727,0
+INVA.US,D,20240516,000000,15.82,16.05,15.795,15.98,750994,0
+INVA.US,D,20240517,000000,16.03,16.09,15.85,15.98,409499,0
+INVA.US,D,20240520,000000,16.03,16.28,16,16.13,458259,0
+INVA.US,D,20240521,000000,16.11,16.155,15.97,16.15,322370,0
+INVA.US,D,20240522,000000,16.07,16.22,15.88,16.08,423585,0
+INVA.US,D,20240523,000000,16.06,16.06,15.67,15.79,403876,0
+INVA.US,D,20240524,000000,15.88,15.88,15.72,15.78,271452,0
+INVA.US,D,20240528,000000,15.79,15.865,15.54,15.54,300877,0
+INVA.US,D,20240529,000000,15.4,15.51,15.2,15.34,414201,0
+INVA.US,D,20240530,000000,15.4,15.48,15.32,15.35,302222,0
+INVA.US,D,20240531,000000,15.5,15.83,15.37,15.79,494568,0
+INVA.US,D,20240603,000000,15.85,16.0167,15.7,15.9,378136,0
+INVA.US,D,20240604,000000,15.87,16.01,15.8,15.94,375432,0
+INVA.US,D,20240605,000000,16.06,16.06,15.88,16.04,275401,0
+INVA.US,D,20240606,000000,15.98,16.4,15.98,16.37,394864,0
+INVA.US,D,20240607,000000,16.26,16.36,15.96,16.14,485002,0
+INVA.US,D,20240610,000000,15.96,15.96,15.555,15.94,503603,0
+INVA.US,D,20240611,000000,15.83,15.975,15.735,15.9,359158,0
+INVA.US,D,20240612,000000,16.15,16.25,15.885,15.9,443149,0
+INVA.US,D,20240613,000000,15.82,16.075,15.69,15.99,434698,0
+INVA.US,D,20240614,000000,15.93,15.95,15.74,15.91,338237,0
+INVA.US,D,20240617,000000,15.85,16.345,15.85,16.16,438840,0
+INVA.US,D,20240618,000000,16.41,16.495,16.21,16.22,413471,0
+INVA.US,D,20240620,000000,16.14,16.35,16.04,16.07,1681254,0
+INVA.US,D,20240621,000000,16.13,16.2199,15.7,15.9,2093161,0
+INVA.US,D,20240624,000000,15.99,16.16,15.99,16,411662,0
+INVA.US,D,20240625,000000,15.95,16.14,15.945,16.14,320152,0
+INVA.US,D,20240626,000000,16.08,16.3,16.01,16.28,311484,0
+INVA.US,D,20240627,000000,16.33,16.34,16.04,16.2,374432,0
+INVA.US,D,20240628,000000,16.24,16.4,16.08,16.4,809155,0
+INVA.US,D,20240701,000000,16.33,16.69,16.18,16.5,448444,0
+INVA.US,D,20240702,000000,16.46,16.605,16.37,16.5,298829,0
+INVA.US,D,20240703,000000,16.43,16.56,16.185,16.33,158799,0
+INVA.US,D,20240705,000000,16.26,16.42,16.21,16.36,310874,0
+INVA.US,D,20240708,000000,16.44,16.645,16.38,16.43,511135,0
+INVA.US,D,20240709,000000,16.49,16.725,16.48,16.6,447424,0
+INVA.US,D,20240710,000000,16.6,16.89,16.595,16.78,434033,0
+INVA.US,D,20240711,000000,16.95,17.02,16.77,16.77,399908,0
+INVA.US,D,20240712,000000,16.95,17.24,16.71,16.73,460086,0
+INVA.US,D,20240715,000000,16.8,17.04,16.75,16.85,366631,0
+INVA.US,D,20240716,000000,17,17.24,16.94,17.15,414655,0
+INVA.US,D,20240717,000000,17.05,17.535,17.05,17.46,954076,0
+INVA.US,D,20240718,000000,17.44,17.44,16.9,17.11,1388141,0
+INVA.US,D,20240719,000000,17.22,17.4,17.18,17.19,383307,0
+INVA.US,D,20240722,000000,17.29,17.675,17.22,17.58,412653,0
+INVA.US,D,20240723,000000,17.65,17.98,17.57,17.82,687123,0
+INVA.US,D,20240724,000000,17.82,17.89,17.63,17.67,395707,0
+INVA.US,D,20240725,000000,17.84,18.56,17.84,18.19,888473,0
+INVA.US,D,20240726,000000,18.44,18.7,18.2769,18.55,500720,0
+INVA.US,D,20240729,000000,18.57,19.08,18.475,18.87,990419,0
+INVA.US,D,20240730,000000,18.99,19.06,18.71,18.99,602821,0
+INVA.US,D,20240731,000000,19,19.1,18.64,18.84,497655,0
+INVA.US,D,20240801,000000,18.01,19.44,17.6,19.29,876082,0
+INVA.US,D,20240802,000000,18.82,19.21,18.67,19.08,469303,0
+INVA.US,D,20240805,000000,18.36,18.57,18.13,18.31,662323,0
+INVA.US,D,20240806,000000,18.31,18.61,17.98,18.37,490451,0
+INVA.US,D,20240807,000000,18.44,18.44,18,18.14,398307,0
+INVA.US,D,20240808,000000,18.3,18.515,18.17,18.25,199424,0
+INVA.US,D,20240809,000000,18.28,18.38,18.1,18.28,264468,0
+INVA.US,D,20240812,000000,18.25,18.37,18.13,18.25,236634,0
+INVA.US,D,20240813,000000,18.34,18.74,18.32,18.55,291323,0
+INVA.US,D,20240814,000000,18.55,18.55,18.321,18.36,251505,0
+INVA.US,D,20240815,000000,18.61,18.75,18.26,18.41,251261,0
+INVA.US,D,20240816,000000,18.4,18.465,18.2706,18.36,315772,0
+INVA.US,D,20240819,000000,18.25,18.6,18.25,18.53,406297,0
+INVA.US,D,20240820,000000,18.57,18.57,18.3,18.49,278168,0
+INVA.US,D,20240821,000000,18.56,18.63,18.4,18.55,309227,0
+INVA.US,D,20240822,000000,18.53,18.65,18.41,18.64,416920,0
+INVA.US,D,20240823,000000,18.69,19,18.58,18.86,375833,0
+INVA.US,D,20240826,000000,19.04,19.285,18.92,18.94,621461,0
+INVA.US,D,20240827,000000,19.01,19.26,18.83,19.11,438745,0
+INVA.US,D,20240828,000000,19.09,19.34,19.09,19.17,297922,0
+INVA.US,D,20240829,000000,19.2,19.29,19.09,19.1,312534,0
+INVA.US,D,20240830,000000,19.11,19.45,19.11,19.38,444369,0
+INVA.US,D,20240903,000000,19.41,19.75,19.23,19.52,664853,0
+INVA.US,D,20240904,000000,19.58,19.73,19.375,19.69,703963,0
+INVA.US,D,20240905,000000,19.74,19.8499,19.31,19.41,595207,0
+INVA.US,D,20240906,000000,19.39,19.58,18.83,19.07,711386,0
+INVA.US,D,20240909,000000,18.99,19.42,18.88,19.26,434975,0
+INVA.US,D,20240910,000000,19.22,19.49,19.12,19.48,490783,0
+INVA.US,D,20240911,000000,19.39,19.45,19.02,19.4,355756,0
+INVA.US,D,20240912,000000,19.41,19.7,19.31,19.61,393742,0
+INVA.US,D,20240913,000000,19.718,19.87,19.71,19.81,272976,0
+INVA.US,D,20240916,000000,19.9,20.19,19.9,20.04,363714,0
+INVA.US,D,20240917,000000,20.11,20.12,19.71,19.71,506045,0
+INVA.US,D,20240918,000000,19.68,19.83,19.42,19.54,399196,0
+INVA.US,D,20240919,000000,19.69,19.79,19.5425,19.67,289534,0
+INVA.US,D,20240920,000000,19.64,19.675,19.29,19.36,1810255,0
+INVA.US,D,20240923,000000,19.45,19.46,18.73,18.91,578903,0
+INVA.US,D,20240924,000000,18.91,19.05,18.77,18.9,1040934,0
+INVA.US,D,20240925,000000,18.94,18.96,18.795,18.86,560516,0
+INVA.US,D,20240926,000000,18.87,19.085,18.8,18.94,393126,0
+INVA.US,D,20240927,000000,19.05,19.63,19.05,19.32,639727,0
+INVA.US,D,20240930,000000,19.27,19.42,19.18,19.31,393226,0
+INVA.US,D,20241001,000000,19.31,19.61,19.16,19.5,387949,0
+INVA.US,D,20241002,000000,19.38,19.709,19.36,19.56,268813,0
+INVA.US,D,20241003,000000,19.56,19.7,19.31,19.5,1175599,0
+INVA.US,D,20241004,000000,19.57,19.83,19.54,19.67,283071,0
+INVA.US,D,20241007,000000,19.68,20,19.44,19.74,409813,0
+INVA.US,D,20241008,000000,19.892,20.02,19.78,19.83,357039,0
+INVA.US,D,20241009,000000,19.87,19.89,19.41,19.65,467233,0
+INVA.US,D,20241010,000000,19.55,19.55,19.215,19.49,313861,0
+INVA.US,D,20241011,000000,19.52,19.875,19.51,19.8,201290,0
+INVA.US,D,20241014,000000,19.8,19.91,19.72,19.89,2044399,0
+INVA.US,D,20241015,000000,19.83,20.16,19.81,19.88,344524,0
+INVA.US,D,20241016,000000,19.9,20.345,19.79,20.21,402840,0
+INVA.US,D,20241017,000000,20.22,20.37,20.135,20.17,226913,0
+INVA.US,D,20241018,000000,20.16,20.16,19.89,20.03,215950,0
+INVA.US,D,20241021,000000,20.02,20.02,19.78,19.85,367725,0
+INVA.US,D,20241022,000000,19.78,19.98,19.7,19.97,325899,0
+INVA.US,D,20241023,000000,19.89,19.98,19.76,19.82,211477,0
+INVA.US,D,20241024,000000,19.79,19.95,19.72,19.8,298756,0
+INVA.US,D,20241025,000000,19.8,20.01,19.72,19.77,219149,0
+INVA.US,D,20241028,000000,19.78,20.14,19.745,19.93,274760,0
+INVA.US,D,20241029,000000,19.79,19.93,19.76,19.89,245035,0
+INVA.US,D,20241030,000000,19.7,19.87,19.65,19.71,327003,0
+INVA.US,D,20241031,000000,19.58,19.72,19.5,19.56,335997,0
+INVA.US,D,20241101,000000,19.66,19.78,19,19.26,447478,0
+INVA.US,D,20241104,000000,19.17,19.48,19.08,19.36,429318,0
+INVA.US,D,20241105,000000,19.31,19.57,19.21,19.43,335759,0
+INVA.US,D,20241106,000000,19.95,20.29,19.92,19.92,733831,0
+INVA.US,D,20241107,000000,19.89,20.275,19.72,20,803070,0
+INVA.US,D,20241108,000000,20.12,20.32,19.9476,20.18,695692,0
+INVA.US,D,20241111,000000,20.25,20.32,20.06,20.12,518781,0
+INVA.US,D,20241112,000000,20.1,21.28,19.97,20.32,2331044,0
+INVA.US,D,20241113,000000,21.24,21.26,20.05,20.1,679148,0
+INVA.US,D,20241114,000000,20.01,20.22,18.4,19.24,1294994,0
+INVA.US,D,20241115,000000,19.28,19.29,18.77,18.9,627919,0
+INVA.US,D,20241118,000000,18.91,19.19,18.855,18.95,553637,0
+INVA.US,D,20241119,000000,18.81,19.31,18.79,19.09,595245,0
+INVA.US,D,20241120,000000,19.09,19.22,18.97,19.15,2493316,0
+INVA.US,D,20241121,000000,19.2,19.3,18.98,19.06,655846,0
+INVA.US,D,20241122,000000,19.09,19.295,19,19.15,894114,0
+INVA.US,D,20241125,000000,19.22,19.58,19.17,19.19,926006,0
+INVA.US,D,20241126,000000,19.14,19.24,18.93,19.14,1139545,0
+INVA.US,D,20241127,000000,19.15,19.2,18.95,19.05,448565,0
+INVA.US,D,20241129,000000,19.05,19.18,18.785,18.99,411970,0
+INVA.US,D,20241202,000000,19.01,19.21,18.79,19.12,826443,0
+INVA.US,D,20241203,000000,19.08,19.15,18.83,18.99,602938,0
+INVA.US,D,20241204,000000,18.97,19.1,18.82,18.87,459053,0
+INVA.US,D,20241205,000000,18.85,18.98,18.55,18.92,354456,0
+INVA.US,D,20241206,000000,19,19.179,18.89,19.05,391880,0
+INVA.US,D,20241209,000000,19.05,19.28,18.95,19.17,515344,0
+INVA.US,D,20241210,000000,19.2,19.23,18.89,19,831140,0
+INVA.US,D,20241211,000000,19.1,19.2,18.75,18.85,450916,0
+INVA.US,D,20241212,000000,18.82,18.87,18.5,18.55,653292,0
+INVA.US,D,20241213,000000,18.5,18.615,18.35,18.58,438337,0
+INVA.US,D,20241216,000000,18.67,18.69,18.33,18.42,492777,0
+INVA.US,D,20241217,000000,18.42,18.59,18.35,18.37,619767,0
+INVA.US,D,20241218,000000,18.38,18.53,17.845,17.92,795129,0
+INVA.US,D,20241219,000000,17.98,18.23,17.87,17.93,935433,0
+INVA.US,D,20241220,000000,17.78,18.15,17.76,17.84,2400707,0
+INVA.US,D,20241223,000000,17.85,17.98,17.76,17.79,526966,0
+INVA.US,D,20241224,000000,17.8,17.87,17.63,17.78,205427,0
+INVA.US,D,20241226,000000,17.78,17.818,17.59,17.65,455403,0
+INVA.US,D,20241227,000000,17.55,17.705,17.42,17.55,493684,0
+INVA.US,D,20241230,000000,17.47,17.53,17.3417,17.38,463103,0
+INVA.US,D,20241231,000000,17.44,17.5,17.28,17.35,546980,0
+INVA.US,D,20250102,000000,17.47,17.58,17.26,17.4,361973,0
+INVA.US,D,20250103,000000,17.41,17.785,17.395,17.52,603574,0
+INVA.US,D,20250106,000000,17.46,17.5,17.34,17.38,536499,0
+INVA.US,D,20250107,000000,17.36,17.53,17.2,17.28,432326,0
+INVA.US,D,20250108,000000,17.16,17.34,17.01,17.31,543778,0
+INVA.US,D,20250110,000000,17.13,17.295,17.12,17.28,435924,0
+INVA.US,D,20250113,000000,17.27,17.57,17.235,17.56,570059,0
+INVA.US,D,20250114,000000,17.53,17.78,17.47,17.68,926763,0
+INVA.US,D,20250115,000000,17.9,18.24,17.9,18.12,815865,0
+INVA.US,D,20250116,000000,18.15,18.48,18.03,18.45,1801051,0
+INVA.US,D,20250117,000000,18.52,18.61,18.44,18.58,606495,0
+INVA.US,D,20250121,000000,18.68,18.885,18.66,18.75,621783,0
+INVA.US,D,20250122,000000,18.67,18.79,18.52,18.53,649501,0
+INVA.US,D,20250123,000000,18.49,18.57,18.19,18.57,392677,0
+INVA.US,D,20250124,000000,18.53,18.7999,18.42,18.7,315497,0
+INVA.US,D,20250127,000000,18.73,19.385,18.73,18.98,770879,0
+INVA.US,D,20250128,000000,18.9,19.03,18.71,18.79,375966,0
+INVA.US,D,20250129,000000,18.72,19.02,18.66,18.89,354468,0
+INVA.US,D,20250130,000000,18.94,19.06,18.81,18.9,339651,0
+INVA.US,D,20250131,000000,18.87,18.91,18.49,18.64,520862,0
+INVA.US,D,20250203,000000,18.57,18.6,18.28,18.41,397766,0
+INVA.US,D,20250204,000000,18.3,18.33,18.14,18.32,641531,0
+INVA.US,D,20250205,000000,18.36,18.48,18.165,18.23,650415,0
+INVA.US,D,20250206,000000,18.23,18.39,18.19,18.26,330348,0
+INVA.US,D,20250207,000000,18.22,18.43,18.17,18.42,334259,0
+INVA.US,D,20250210,000000,18.42,18.43,18.135,18.2,324259,0
+INVA.US,D,20250211,000000,18.08,18.08,17.9,18.06,336122,0
+INVA.US,D,20250212,000000,17.92,18.05,17.82,17.98,312534,0
+INVA.US,D,20250213,000000,18.04,18.325,17.95,18.22,1163258,0
+INVA.US,D,20250214,000000,18.22,18.43,18.065,18.08,263827,0
+INVA.US,D,20250218,000000,18.03,18.14,17.97,18.03,318049,0
+INVA.US,D,20250219,000000,17.93,18.2,17.93,18.03,301430,0
+INVA.US,D,20250220,000000,17.95,18.15,17.92,18.07,315381,0
+INVA.US,D,20250221,000000,18.18,18.264171,18.04,18.08,360035,0
+INVA.US,D,20250224,000000,18.17,18.35,18.05,18.08,382915,0
+INVA.US,D,20250225,000000,17.93,18.26,17.93,18.03,520964,0
+INVA.US,D,20250226,000000,17.92,18.09,17.8,17.9,553640,0
+INVA.US,D,20250227,000000,18.04,18.57,17.515,17.55,962106,0
+INVA.US,D,20250228,000000,17.58,17.99,17.46,17.92,648545,0
+INVA.US,D,20250303,000000,17.78,17.91,17.52,17.79,640901,0
+INVA.US,D,20250304,000000,17.81,18.19,17.54,17.57,796958,0
+INVA.US,D,20250305,000000,17.54,17.735,17.43,17.61,774056,0
+INVA.US,D,20250306,000000,17.5,17.64,17.35,17.59,2563925,0
+INVA.US,D,20250307,000000,17.7,17.845,17.5,17.64,1527819,0
+INVA.US,D,20250310,000000,17.6,17.905,17.4,17.48,961720,0
+INVA.US,D,20250311,000000,17.5,17.77,17.42,17.63,817722,0
+INVA.US,D,20250312,000000,17.58,17.635,17.37,17.41,1557171,0
+INVA.US,D,20250313,000000,17.4,17.45,17.005,17.39,3274780,0
+INVA.US,D,20250314,000000,17.38,17.5168,17.3056,17.39,972586,0
+INVA.US,D,20250317,000000,17.41,17.86,17.3625,17.53,1137271,0
+INVA.US,D,20250318,000000,17.45,17.575,17.25,17.28,941475,0
+INVA.US,D,20250319,000000,17.31,17.35,17.15,17.29,958704,0
+INVA.US,D,20250320,000000,17.23,17.28,17.02,17.21,559488,0
+INVA.US,D,20250321,000000,17.18,17.4,17.11,17.27,2929620,0
+INVA.US,D,20250324,000000,17.38,17.415,17.23,17.33,835483,0
+INVA.US,D,20250325,000000,17.29,17.6,17.25,17.38,690996,0
+INVA.US,D,20250326,000000,17.44,17.68,17.35,17.42,792379,0
+INVA.US,D,20250327,000000,17.46,17.93,17.315,17.88,1162583,0
+INVA.US,D,20250328,000000,17.88,18.34,17.84,18.18,829709,0
+INVA.US,D,20250331,000000,18.18,18.265,17.895,18.13,633821,0
+INVA.US,D,20250401,000000,18.05,18.14,17.775,17.94,783887,0
+INVA.US,D,20250402,000000,17.86,18.21,17.81,18.07,666048,0
+INVA.US,D,20250403,000000,17.83,18.17,17.54,18.08,610696,0
+INVA.US,D,20250404,000000,17.86,18.03,17.22,17.72,990128,0
+INVA.US,D,20250407,000000,17.22,17.835,17.08,17.51,1106773,0
+INVA.US,D,20250408,000000,17.71,17.89,16.9,17.25,1286452,0
+INVA.US,D,20250409,000000,17,17.65,16.84,17.32,1136937,0
+INVA.US,D,20250410,000000,17.26,17.26,16.67,17.1,1189782,0
+INVA.US,D,20250411,000000,17.18,17.725,16.9,17.52,886422,0
+INVA.US,D,20250414,000000,17.6,18.06,17.465,17.98,1717656,0
+INVA.US,D,20250415,000000,18,18.2799,17.92,18.11,777500,0
+INVA.US,D,20250416,000000,18.11,18.3,17.92,18.09,688891,0
+INVA.US,D,20250417,000000,18.12,18.37,18.12,18.27,738245,0
+INVA.US,D,20250421,000000,18.17,18.37,18.07,18.28,748254,0
+INVA.US,D,20250422,000000,18.35,18.52,18.3,18.5,825795,0
+INVA.US,D,20250423,000000,18.55,18.62,18.27,18.37,515762,0
+INVA.US,D,20250424,000000,18.37,18.57,18.26,18.38,551927,0
+INVA.US,D,20250425,000000,18.32,18.32,18.01,18.24,419440,0
+INVA.US,D,20250428,000000,18.28,18.395,18.235,18.38,1053068,0
+INVA.US,D,20250429,000000,18.34,18.75,18.2,18.52,573247,0
+INVA.US,D,20250430,000000,18.6,18.78,18.56,18.69,551512,0
+INVA.US,D,20250501,000000,18.67,18.68,18.315,18.65,522577,0
+INVA.US,D,20250502,000000,18.79,18.85,18.64,18.72,529007,0
+INVA.US,D,20250505,000000,18.71,18.77,18.6,18.74,430208,0
+INVA.US,D,20250506,000000,18.71,18.77,18.51,18.71,440806,0
+INVA.US,D,20250507,000000,18.76,18.9,18.69,18.74,453846,0
+INVA.US,D,20250508,000000,18.76,18.77,18.05,18.58,700320,0
+INVA.US,D,20250509,000000,18.62,18.67,18.4,18.56,445892,0
+INVA.US,D,20250512,000000,18.57,18.72,18.48,18.61,546053,0
+INVA.US,D,20250513,000000,18.59,18.62,18.04,18.26,682498,0
+INVA.US,D,20250514,000000,18.27,18.37,17.99,18.01,562138,0
+INVA.US,D,20250515,000000,18.08,18.56,18.08,18.33,635968,0
+INVA.US,D,20250516,000000,18.28,18.75,18.13,18.58,818848,0
+INVA.US,D,20250519,000000,18.59,18.75,18.54,18.63,392616,0
+INVA.US,D,20250520,000000,18.61,18.875,18.57,18.78,637408,0
+INVA.US,D,20250521,000000,18.78,19.08,18.72,18.95,665457,0
+INVA.US,D,20250522,000000,18.92,19.02,18.59,18.82,533711,0
+INVA.US,D,20250523,000000,18.74,19.1,18.66,18.97,808594,0
+INVA.US,D,20250527,000000,19.11,19.265,19.01,19.15,1040661,0
+INVA.US,D,20250528,000000,19.09,19.39,19.02,19.12,836010,0
+INVA.US,D,20250529,000000,19.09,19.55,19.029,19.49,722661,0
+INVA.US,D,20250530,000000,19.49,19.655,19.4,19.57,872004,0
+INVA.US,D,20250602,000000,19.53,20.3299,19.51,20.14,1360035,0
+INVA.US,D,20250603,000000,20.14,20.82,20.1,20.6,1218188,0
+INVA.US,D,20250604,000000,20.59,20.96,20.555,20.88,1310001,0
+INVA.US,D,20250605,000000,20.95,21.18,20.79,21.17,1059243,0
+INVA.US,D,20250606,000000,21.21,21.6,21.165,21.58,1154822,0
+INVA.US,D,20250609,000000,21.6,21.79,21.55,21.58,1349549,0
+INVA.US,D,20250610,000000,21.65,21.975,21.51,21.53,1055409,0
+INVA.US,D,20250611,000000,21.5,21.73,21.35,21.37,711135,0
+INVA.US,D,20250612,000000,21.39,21.695,21.28,21.4,1442946,0
+INVA.US,D,20250613,000000,21.32,21.93,21.22,21.69,1422327,0
+INVA.US,D,20250616,000000,21.69,22,21.58,21.8,986936,0
+INVA.US,D,20250617,000000,21.79,21.97,21.24,21.44,1119014,0
+INVA.US,D,20250618,000000,21.49,21.6,21.35,21.46,644160,0
+INVA.US,D,20250620,000000,21.12,21.59,20.92,21,1218233,0
+INVA.US,D,20250623,000000,21.04,21.04,20.48,20.82,885713,0
+INVA.US,D,20250624,000000,20.95,21.9699,20.46,20.68,785818,0
+INVA.US,D,20250625,000000,20.72,20.84,20.37,20.48,821023,0
+INVA.US,D,20250626,000000,20.51,20.65,20.22,20.39,642855,0
+INVA.US,D,20250627,000000,20.5,20.57,19.68,19.96,3000995,0
+INVA.US,D,20250630,000000,20.1,20.27,19.89,20.09,611171,0
+INVA.US,D,20250701,000000,20.11,20.185,19.76,19.79,694593,0
+INVA.US,D,20250702,000000,19.76,19.87,19.365,19.4,903911,0
+INVA.US,D,20250703,000000,19.53,19.53,19.04,19.21,617656,0
+INVA.US,D,20250707,000000,19.23,19.44,18.87,18.91,1089045,0
+INVA.US,D,20250708,000000,18.95,19.15,18.94,19.06,949632,0
+INVA.US,D,20250709,000000,19.25,19.395,18.915,19.17,724616,0
+INVA.US,D,20250710,000000,19,19.335,18.98,19.06,702629,0
+INVA.US,D,20250711,000000,19.4,19.4,18.75,18.77,764767,0
+INVA.US,D,20250714,000000,19.24,19.59,19.1,19.58,1259801,0
+INVA.US,D,20250715,000000,19.55,19.99,19.54,19.96,1469646,0
+INVA.US,D,20250716,000000,20.03,20.4,20.03,20.25,923144,0
+INVA.US,D,20250717,000000,20.17,20.58,19.88,19.88,970643,0
+INVA.US,D,20250718,000000,20.06,20.06,19.35,19.57,898044,0
+INVA.US,D,20250721,000000,19.57,19.69,19.4075,19.5,632135,0
+INVA.US,D,20250722,000000,19.53,19.68,19.17,19.28,616269,0
+INVA.US,D,20250723,000000,19.37,19.495,19.07,19.28,662880,0
+INVA.US,D,20250724,000000,19.29,19.32,18.87,18.92,580602,0
+INVA.US,D,20250725,000000,18.92,19.01,18.65,18.72,885574,0
+INVA.US,D,20250728,000000,18.68,18.9825,18.33,18.54,790535,0
+INVA.US,D,20250729,000000,18.55,18.72,18.36,18.46,474988,0
+INVA.US,D,20250730,000000,18.43,18.69,18.28,18.43,709879,0
+INVA.US,D,20250731,000000,18.2,18.51,18.1,18.17,608936,0
+INVA.US,D,20250801,000000,18.57,18.7356,18.19,18.63,984244,0
+INVA.US,D,20250804,000000,18.59,18.72,18.4,18.59,543702,0
+INVA.US,D,20250805,000000,18.55,18.575,18.27,18.44,564944,0
+INVA.US,D,20250806,000000,18.33,18.33,17.89,18.25,675247,0
+INVA.US,D,20250807,000000,18.26,18.97,18.21,18.46,1545415,0
+INVA.US,D,20250808,000000,18.43,18.595,18.23,18.34,612967,0
+INVA.US,D,20250811,000000,18.96,20.04,18.885,19.65,1655119,0
+INVA.US,D,20250812,000000,19.66,20.115,19.5,20.09,1147926,0
+INVA.US,D,20250813,000000,20.18,20.63,20.06,20.61,1057802,0
+INVA.US,D,20250814,000000,20.57,20.92,20.51,20.88,900552,0
+INVA.US,D,20250815,000000,20.95,21.13,20.76,20.92,895600,0
+INVA.US,D,20250818,000000,21.08,21.1089,20.4,20.78,1293442,0
+INVA.US,D,20250819,000000,20.78,20.9,20.44,20.52,395949,0
+INVA.US,D,20250820,000000,20.61,20.65,19.89,19.95,515962,0
+INVA.US,D,20250821,000000,19.96,20.26,19.865,19.97,541146,0
+INVA.US,D,20250822,000000,20.11,20.345,19.96,20.155,521178,0
+INVA.US,D,20250825,000000,20.15,20.31,19.655,19.76,615592,0
+INVA.US,D,20250826,000000,19.88,20,19.68,19.93,698418,0
+INVA.US,D,20250827,000000,20.03,20.27,19.8,19.84,645616,0
+INVA.US,D,20250828,000000,19.81,20.06,19.6,20.03,510842,0
+INVA.US,D,20250829,000000,20.03,20.48,19.87,20.43,650802,0
+INVA.US,D,20250902,000000,20.53,21.12,20.53,20.88,881367,0
+INVA.US,D,20250903,000000,20.81,21.065,20.75,20.9,716441,0
+INVA.US,D,20250904,000000,20.93,21.11,20.785,20.92,608828,0
+INVA.US,D,20250905,000000,20.94,20.97,20.28,20.48,950155,0
+INVA.US,D,20250908,000000,20.43,20.62,20.28,20.46,588727,0
+INVA.US,D,20250909,000000,20.45,20.475,20.09,20.18,578444,0
+INVA.US,D,20250910,000000,20.21,20.21,19.73,19.87,577121,0
+INVA.US,D,20250911,000000,19.86,19.975,19.11,19.43,908741,0
+INVA.US,D,20250912,000000,19.34,19.48,19.16,19.37,623909,0
+INVA.US,D,20250915,000000,19.31,19.735,19.31,19.55,767880,0
+INVA.US,D,20250916,000000,19.64,19.725,19.24,19.34,1144728,0
+INVA.US,D,20250917,000000,19.43,19.66,19.3,19.38,411412,0
+INVA.US,D,20250918,000000,19.4,19.9,19.34,19.89,544981,0
+INVA.US,D,20250919,000000,19.88,20.06,19.16,19.19,1590772,0
+INVA.US,D,20250922,000000,19.34,19.53,18.98,19.04,1274840,0
+INVA.US,D,20250923,000000,19.01,19.205,19.01,19.1,530894,0
+INVA.US,D,20250924,000000,19.06,19.115,18.79,18.94,370022,0
+INVA.US,D,20250925,000000,19.37,19.37,18.46,18.57,445231,0
+INVA.US,D,20250926,000000,18.71,18.875,18.51,18.86,513819,0
+INVA.US,D,20250929,000000,18.81,19.13,18.695,19.03,473302,0
+INVA.US,D,20250930,000000,18.39,18.575,17.55,18.25,1175407,0
+INVA.US,D,20251001,000000,18.25,18.505,17.89,18.17,859235,0
+INVA.US,D,20251002,000000,18.09,18.09,17.65,17.655,653660,0
+INVA.US,D,20251003,000000,17.7,17.785,17.18,17.48,1070826,0
+INVA.US,D,20251006,000000,17.52,17.79,17.19,17.42,958814,0
+INVA.US,D,20251007,000000,17.35,17.36,17.12,17.2,763490,0
+INVA.US,D,20251008,000000,17.2,17.43,17.01,17.37,599578,0
+INVA.US,D,20251009,000000,17.39,17.655,17.34,17.45,526954,0
+INVA.US,D,20251010,000000,17.51,17.9299,17.23,17.35,534978,0
+INVA.US,D,20251013,000000,17.2,17.255,16.9,16.94,596402,0
+INVA.US,D,20251014,000000,16.86,16.89,16.59,16.67,715186,0
+INVA.US,D,20251015,000000,16.57,17.475,16.52,17.39,829328,0
+INVA.US,D,20251016,000000,17.36,17.5,17.1,17.25,835036,0
+INVA.US,D,20251017,000000,17.25,17.5,17.19,17.27,760832,0
+INVA.US,D,20251020,000000,17.31,17.33,17.12,17.21,530997,0
+INVA.US,D,20251021,000000,17.18,17.42,17.13,17.4,660640,0
+INVA.US,D,20251022,000000,17.45,18.79,17.22,18.35,1763522,0
+INVA.US,D,20251023,000000,18.31,18.33,17.755,18.26,994543,0
+INVA.US,D,20251024,000000,18.3,18.445,17.65,17.71,530814,0
+INVA.US,D,20251027,000000,17.82,17.91,17.6095,17.72,814308,0
+INVA.US,D,20251028,000000,17.61,17.9,17.51,17.69,505156,0
+INVA.US,D,20251029,000000,17.472,17.8,17.45,17.57,708861,0
+INVA.US,D,20251030,000000,17.57,17.95,17.53,17.95,739767,0
+INVA.US,D,20251031,000000,17.85,18.31,17.77,18.2,668020,0
+INVA.US,D,20251103,000000,18.11,18.285,17.835,18.11,579297,0
+INVA.US,D,20251104,000000,18.06,18.3,17.91,18.15,434633,0
+INVA.US,D,20251105,000000,18.01,18.325,17.87,18.23,630141,0
+INVA.US,D,20251106,000000,19.85,20.9,18.85,20.58,2123679,0
+INVA.US,D,20251107,000000,20.738,21.095,20.28,20.86,1108026,0
+INVA.US,D,20251110,000000,20.86,20.92,20.255,20.87,1389050,0
+INVA.US,D,20251111,000000,20.91,21.985,20.86,21.9,1230492,0
+INVA.US,D,20251112,000000,21.91,22.455,21.69,22.28,1095669,0
+INVA.US,D,20251113,000000,22.29,22.76,21.85,22.2,1094536,0
+INVA.US,D,20251114,000000,22.07,22.345,21.81,22.25,766176,0
+INVA.US,D,20251117,000000,22.3,22.51,21.96,21.97,905609,0
+INVA.US,D,20251118,000000,21.97,22.2799,21.73,21.87,652493,0
+INVA.US,D,20251119,000000,21.87,22.48,21.205,21.27,829999,0
+INVA.US,D,20251120,000000,21.35,21.6,21.08,21.16,739396,0
+INVA.US,D,20251121,000000,21.1,21.2281,20.68,20.96,797602,0
+INVA.US,D,20251124,000000,20.96,21.49,20.96,21.29,1129483,0
+INVA.US,D,20251125,000000,21.49,21.84,21.2,21.72,797916,0
+INVA.US,D,20251126,000000,21.81,22.16,21.669,21.71,1063624,0
+INVA.US,D,20251128,000000,21.78,21.785,21.38,21.73,360174,0
+INVA.US,D,20251201,000000,21.63,21.93,21.045,21.16,706451,0
+INVA.US,D,20251202,000000,21.17,21.3099,20.64,20.98,755883,0
+INVA.US,D,20251203,000000,21.1,21.225,20.84,20.86,774555,0
+INVA.US,D,20251204,000000,20.77,20.95,20.44,20.8,682563,0
+INVA.US,D,20251205,000000,20.8,20.985,20.485,20.74,508297,0
+INVA.US,D,20251208,000000,21,21.405,20.925,21,913680,0
+INVA.US,D,20251209,000000,21,21.15,20.63,20.71,936145,0
+INVA.US,D,20251210,000000,20.85,21.102,20.52,20.62,678254,0
+INVA.US,D,20251211,000000,20.67,20.9309,20.4484,20.62,789078,0
+INVA.US,D,20251212,000000,20.96,21,20.3,20.63,1014378,0
+INVA.US,D,20251215,000000,20.63,20.7575,20.08,20.14,1009382,0
+INVA.US,D,20251216,000000,20.708,20.708,19.9,19.92,1106210,0
+INVA.US,D,20251217,000000,19.93,20.25,19.72,20.05,1022923,0
+INVA.US,D,20251218,000000,20.02,20.22,19.99,20.07,1116176,0
+INVA.US,D,20251219,000000,20.03,20.27,19.83,19.99,4191794,0
+INVA.US,D,20251222,000000,19.97,20.26,19.59,19.99,986394,0
+INVA.US,D,20251223,000000,20.02,20.07,19.49,19.51,710335,0
+INVA.US,D,20251224,000000,19.57,19.95,19.3001,19.77,380831,0
+INVA.US,D,20251226,000000,19.71,19.915,19.66,19.8,375343,0
+INVA.US,D,20251229,000000,19.67,19.84,19.52,19.72,556564,0
+INVA.US,D,20251230,000000,19.69,19.99,19.63,19.89,927426,0
+INVA.US,D,20251231,000000,19.8,20.049,19.8,19.99,563483,0
+INVA.US,D,20260102,000000,19.92,20.1999,19.79,19.87,453499,0
+INVA.US,D,20260105,000000,19.81,20.23,19.43,20.03,757031,0
+INVA.US,D,20260106,000000,20.01,20.195,19.26,19.31,744159,0
+INVA.US,D,20260107,000000,19.5,19.68,19.3332,19.54,536774,0
+INVA.US,D,20260108,000000,19.54,19.86,19.515,19.65,625540,0
+INVA.US,D,20260109,000000,19.68,20.04,19.49,19.58,530494,0
+INVA.US,D,20260112,000000,19.83,19.9,19.27,19.44,804834,0
+INVA.US,D,20260113,000000,19.62,19.62,19,19.51,898501,0
+INVA.US,D,20260114,000000,19.5,19.84,19.44,19.74,581585,0
+INVA.US,D,20260115,000000,19.64,19.78,19.37,19.76,821624,0
+INVA.US,D,20260116,000000,19.69,19.8,19.355,19.44,558430,0
+INVA.US,D,20260120,000000,19.43,19.65,19.29,19.55,505704,0
+INVA.US,D,20260121,000000,19.48,19.67,19.39,19.6,461140,0
+INVA.US,D,20260122,000000,19.61,20.0399,19.6,19.74,702486,0
+INVA.US,D,20260123,000000,19.72,19.85,19.465,19.56,478845,0
+INVA.US,D,20260126,000000,19.56,19.76,19.42,19.52,529339,0
+INVA.US,D,20260127,000000,19.54,19.9,19.49,19.72,586947,0
+INVA.US,D,20260128,000000,19.72,19.83,19.47,19.55,589734,0
+INVA.US,D,20260129,000000,19.62,19.96,19.62,19.75,598137,0
+INVA.US,D,20260130,000000,19.69,20.145,19.58,20,836860,0
+INVA.US,D,20260202,000000,19.99,20.98,19.81,20.98,922739,0
+INVA.US,D,20260203,000000,20.76,21.42,20.65,21,1414274,0
+INVA.US,D,20260204,000000,21.06,21.66,21.02,21.48,954048,0
+INVA.US,D,20260205,000000,21.41,21.86,21.35,21.57,717428,0
+INVA.US,D,20260206,000000,21.56,21.92,21.56,21.8,650567,0
+INVA.US,D,20260209,000000,21.88,21.9322,21.26,21.63,691062,0
+INVA.US,D,20260210,000000,21.63,21.99,21.5682,21.84,690776,0
+INVA.US,D,20260211,000000,21.72,22.71,21.55,22.48,1513345,0
+INVA.US,D,20260212,000000,22.51,23.42,22.33,22.44,1262592,0
+INVA.US,D,20260213,000000,22.39,22.96,22.12,22.7,538854,0
+INVA.US,D,20260217,000000,23.4,23.91,23,23.85,929072,0
+INVA.US,D,20260218,000000,23.79,24.01,23.2201,23.665,685103,0
diff --git a/daily/us/nasdaq stocks/2/iosp.us.txt b/daily/us/nasdaq stocks/2/iosp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..767b72ef0c97c3d2f71051d03455c44d9d30e34a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/iosp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOSP.US,D,20050225,000000,7.83741,8.31903,7.83741,8.29394,194163.06355809,0
+IOSP.US,D,20050228,000000,8.31903,8.31903,7.97839,8.07807,120207.99131499,0
+IOSP.US,D,20050301,000000,8.07807,8.21105,8.07006,8.07006,92742.695197327,0
+IOSP.US,D,20050302,000000,8.01188,8.02018,7.9121,7.94519,119241.33111773,0
+IOSP.US,D,20050303,000000,7.96179,8.01188,7.92869,7.97839,107921.79081833,0
+IOSP.US,D,20050304,000000,8.01188,8.33562,8.01188,8.27744,168866.93267888,0
+IOSP.US,D,20050307,000000,8.27744,8.29394,8.11966,8.13626,52030.611643545,0
+IOSP.US,D,20050308,000000,8.13626,8.16145,7.98689,8.07006,176816.82711789,0
+IOSP.US,D,20050309,000000,8.05347,8.05347,7.81251,7.94519,115148.96758107,0
+IOSP.US,D,20050310,000000,7.92869,7.97839,7.78762,7.8458,103101.64855725,0
+IOSP.US,D,20050311,000000,7.8874,7.94519,7.72142,7.77922,26500.660339662,0
+IOSP.US,D,20050314,000000,7.77922,7.8458,7.65483,7.71293,69619.778395094,0
+IOSP.US,D,20050315,000000,7.71293,7.80421,7.67964,7.76281,87444.789990581,0
+IOSP.US,D,20050316,000000,7.73802,7.73802,7.59675,7.63824,93226.53140077,0
+IOSP.US,D,20050317,000000,7.65483,7.95368,7.60495,7.87089,52757.378158341,0
+IOSP.US,D,20050318,000000,7.98689,8.01188,7.67964,7.72142,443245.58504556,0
+IOSP.US,D,20050321,000000,7.72142,7.76281,7.65483,7.67964,84074.131920566,0
+IOSP.US,D,20050322,000000,7.65483,7.76281,7.53845,7.62154,143571.81400931,0
+IOSP.US,D,20050323,000000,7.59675,7.64644,7.57175,7.62154,58538.107358899,0
+IOSP.US,D,20050324,000000,7.62154,7.67964,7.59675,7.63824,49623.577141894,0
+IOSP.US,D,20050328,000000,7.62154,7.80421,7.60495,7.80421,66246.083696187,0
+IOSP.US,D,20050329,000000,7.80421,7.80421,7.43077,7.43077,146223.80324157,0
+IOSP.US,D,20050330,000000,7.42227,7.57175,7.42227,7.50526,117556.00208272,0
+IOSP.US,D,20050331,000000,7.53035,7.72942,7.49726,7.69623,187176.79268745,0
+IOSP.US,D,20050401,000000,7.75452,7.8542,7.55506,7.77922,160914.00161099,0
+IOSP.US,D,20050404,000000,7.80421,7.80421,7.49726,7.52196,149355.57983876,0
+IOSP.US,D,20050405,000000,7.55506,7.92049,7.55506,7.8458,106958.16724997,0
+IOSP.US,D,20050406,000000,7.92869,7.92869,7.52196,7.55506,73230.33014757,0
+IOSP.US,D,20050407,000000,7.62154,7.62154,7.46397,7.54695,65041.554235731,0
+IOSP.US,D,20050408,000000,7.59675,7.59675,7.03205,7.14832,174165.85009526,0
+IOSP.US,D,20050411,000000,7.12352,7.20641,6.82458,7.11502,243304.8289158,0
+IOSP.US,D,20050412,000000,7.05724,7.18162,6.91586,7.14003,93709.355394583,0
+IOSP.US,D,20050413,000000,7.13163,7.18971,7.06514,7.11502,123579.66159463,0
+IOSP.US,D,20050414,000000,7.11502,7.21471,7.06514,7.11502,72993.473094002,0
+IOSP.US,D,20050415,000000,7.12352,7.13163,6.79128,6.82458,123818.54306746,0
+IOSP.US,D,20050418,000000,6.80807,7.01574,6.80807,6.94906,76603.012636847,0
+IOSP.US,D,20050419,000000,6.93246,6.99894,6.71679,6.74989,114667.15579689,0
+IOSP.US,D,20050420,000000,6.74989,6.76638,6.47583,6.47583,113220.70823471,0
+IOSP.US,D,20050421,000000,6.52573,6.89086,6.52573,6.80807,53479.083624984,0
+IOSP.US,D,20050422,000000,6.76638,6.76638,6.13539,6.52573,170311.3558218,0
+IOSP.US,D,20050425,000000,6.55892,6.57561,6.36785,6.40124,37098.495172413,0
+IOSP.US,D,20050426,000000,6.76638,7.08173,6.60061,7.08173,401573.92676193,0
+IOSP.US,D,20050427,000000,7.01574,7.03205,6.65011,6.74149,136825.43682112,0
+IOSP.US,D,20050428,000000,6.74149,7.49726,6.74149,7.36429,199702.88686656,0
+IOSP.US,D,20050429,000000,7.39748,7.56356,6.99894,7.14003,188862.12172245,0
+IOSP.US,D,20050502,000000,7.13163,7.25641,7.09843,7.18971,78533.296402469,0
+IOSP.US,D,20050503,000000,7.21471,7.67144,7.21471,7.58815,139961.26225684,0
+IOSP.US,D,20050504,000000,7.63824,7.8458,7.63824,7.80421,128878.57901101,0
+IOSP.US,D,20050505,000000,7.78762,7.8624,7.67964,7.80421,75159.601703561,0
+IOSP.US,D,20050506,000000,7.8458,7.92869,7.82101,7.8958,71545.001112563,0
+IOSP.US,D,20050509,000000,7.8624,8.21105,7.8458,8.12816,122374.11992455,0
+IOSP.US,D,20050510,000000,8.11166,8.11166,7.63824,7.78762,173444.14462861,0
+IOSP.US,D,20050511,000000,7.73802,8.00358,7.67144,8.00358,371458.66583128,0
+IOSP.US,D,20050512,000000,7.94519,8.07006,7.83741,7.8874,149113.66173704,0
+IOSP.US,D,20050513,000000,7.92049,7.92049,7.70463,7.81251,62873.40120691,0
+IOSP.US,D,20050516,000000,7.8624,8.09487,7.82931,8.07807,88170.544295747,0
+IOSP.US,D,20050517,000000,8.10297,8.11166,7.78762,7.99508,200425.60454283,0
+IOSP.US,D,20050518,000000,8.01188,8.04487,7.92869,7.99508,128395.75501719,0
+IOSP.US,D,20050519,000000,7.98689,8.05347,7.92869,8.03677,67931.412731195,0
+IOSP.US,D,20050520,000000,8.05347,8.05347,7.98689,7.98689,50345.282608537,0
+IOSP.US,D,20050523,000000,7.98689,8.11966,7.97839,8.05347,91057.366162319,0
+IOSP.US,D,20050524,000000,8.08637,8.26933,8.06148,8.20275,77568.660624473,0
+IOSP.US,D,20050525,000000,7.14003,7.15672,6.64191,7.07383,363269.88991944,0
+IOSP.US,D,20050526,000000,7.09843,7.43077,7.06514,7.37259,123336.73128328,0
+IOSP.US,D,20050527,000000,7.32269,7.51376,7.2647,7.49726,45531.213605236,0
+IOSP.US,D,20050531,000000,7.53035,7.55506,7.49726,7.49726,81182.249005841,0
+IOSP.US,D,20050601,000000,7.52196,7.72942,7.52196,7.72142,82386.778466297,0
+IOSP.US,D,20050602,000000,7.75452,7.76281,7.58005,7.64644,41193.895337964,0
+IOSP.US,D,20050603,000000,7.62984,7.62984,7.48047,7.48047,35894.977921588,0
+IOSP.US,D,20050606,000000,7.51376,7.64644,7.51376,7.58815,26738.529602861,0
+IOSP.US,D,20050607,000000,7.58815,7.66304,7.43887,7.43887,76364.131164017,0
+IOSP.US,D,20050608,000000,7.45548,7.65483,7.45548,7.55506,62151.695740267,0
+IOSP.US,D,20050609,000000,7.52196,7.55506,7.43887,7.53035,15897.764458758,0
+IOSP.US,D,20050610,000000,7.49726,7.65483,7.46397,7.61344,16861.388027122,0
+IOSP.US,D,20050613,000000,7.58815,7.67964,7.57175,7.66304,32037.447019237,0
+IOSP.US,D,20050614,000000,7.70463,7.73802,7.63824,7.63824,77328.766942013,0
+IOSP.US,D,20050615,000000,7.65483,7.80421,7.65483,7.80421,112736.87203126,0
+IOSP.US,D,20050616,000000,7.77922,7.83741,7.73802,7.82931,104305.16580807,0
+IOSP.US,D,20050617,000000,7.904,7.96179,7.8542,7.8542,123579.66159463,0
+IOSP.US,D,20050620,000000,7.83741,7.94519,7.80421,7.8624,63596.118883184,0
+IOSP.US,D,20050621,000000,7.904,7.97038,7.83741,7.87089,59500.718717633,0
+IOSP.US,D,20050622,000000,7.8958,7.92049,7.70463,7.80421,67209.707264552,0
+IOSP.US,D,20050623,000000,7.78762,7.8458,7.60495,7.60495,47696.330005165,0
+IOSP.US,D,20050624,000000,7.57175,7.58815,7.40568,7.52196,145256.13083469,0
+IOSP.US,D,20050627,000000,7.42227,7.51376,7.40568,7.48047,65764.271912005,0
+IOSP.US,D,20050628,000000,7.48047,7.70463,7.48047,7.70463,62873.40120691,0
+IOSP.US,D,20050629,000000,7.55506,7.55506,7.49726,7.52196,53721.001726706,0
+IOSP.US,D,20050630,000000,7.51376,7.51376,7.44737,7.47217,33966.718575228,0
+IOSP.US,D,20050701,000000,7.49726,7.49726,7.42227,7.43077,46734.730856061,0
+IOSP.US,D,20050705,000000,7.43077,7.51376,7.34759,7.49726,62151.695740267,0
+IOSP.US,D,20050706,000000,7.51376,7.53035,7.43077,7.43077,26257.73002831,0
+IOSP.US,D,20050707,000000,7.34759,7.55506,7.32269,7.49726,47940.272526148,0
+IOSP.US,D,20050708,000000,7.48857,7.65483,7.47217,7.65483,109124.29585953,0
+IOSP.US,D,20050711,000000,7.63824,7.8624,7.62154,7.82931,67692.531258365,0
+IOSP.US,D,20050712,000000,7.80421,7.8874,7.70463,7.83741,52273.541954898,0
+IOSP.US,D,20050713,000000,7.80421,7.80421,7.73802,7.76281,25054.212777484,0
+IOSP.US,D,20050714,000000,7.72142,7.82931,7.62154,7.62154,58053.258945825,0
+IOSP.US,D,20050715,000000,7.58005,7.62154,7.49726,7.56356,29391.531044757,0
+IOSP.US,D,20050718,000000,7.56356,7.70463,7.44737,7.66304,55165.424869623,0
+IOSP.US,D,20050719,000000,7.63824,7.67964,7.58815,7.63824,40713.095763412,0
+IOSP.US,D,20050720,000000,7.58815,7.70463,7.58815,7.65483,59983.542711446,0
+IOSP.US,D,20050721,000000,7.65483,7.65483,7.43887,7.43887,32521.283222681,0
+IOSP.US,D,20050722,000000,7.41417,7.70463,7.30599,7.63824,71783.882585392,0
+IOSP.US,D,20050725,000000,7.60495,7.65483,7.51376,7.51376,36855.564861061,0
+IOSP.US,D,20050726,000000,7.2647,7.48857,7.05724,7.48857,105269.80158607,0
+IOSP.US,D,20050727,000000,7.44737,7.50526,7.38068,7.48857,82629.708777649,0
+IOSP.US,D,20050728,000000,7.45548,7.47217,7.09043,7.15672,77810.578726195,0
+IOSP.US,D,20050729,000000,7.20641,7.22311,7.09843,7.13163,120929.69678163,0
+IOSP.US,D,20050801,000000,7.14832,7.2729,7.03205,7.2647,114667.15579689,0
+IOSP.US,D,20050802,000000,7.2647,7.30599,7.07383,7.07383,78772.177875298,0
+IOSP.US,D,20050803,000000,7.15672,7.2729,7.05724,7.06514,52273.541954898,0
+IOSP.US,D,20050804,000000,7.09043,7.09043,6.55892,6.70019,164050.83925632,0
+IOSP.US,D,20050805,000000,6.69159,6.76638,6.65011,6.69159,95153.7785375,0
+IOSP.US,D,20050808,000000,6.71679,6.87447,6.71679,6.85787,132251.26150028,0
+IOSP.US,D,20050809,000000,6.89926,6.99055,6.89926,6.95745,275583.18182713,0
+IOSP.US,D,20050810,000000,6.99894,7.07383,6.84927,6.86597,129358.36637593,0
+IOSP.US,D,20050811,000000,6.99894,6.99894,6.6835,6.72508,102141.06161778,0
+IOSP.US,D,20050812,000000,6.72508,6.79128,6.6751,6.72508,141887.49718393,0
+IOSP.US,D,20050815,000000,6.6835,6.97405,6.6835,6.96575,80459.531329567,0
+IOSP.US,D,20050816,000000,6.95745,6.95745,6.72508,6.73329,91299.284264041,0
+IOSP.US,D,20050817,000000,6.73329,6.78288,6.6669,6.73329,70340.471652107,0
+IOSP.US,D,20050818,000000,6.70019,6.79128,6.64191,6.74989,66727.895480369,0
+IOSP.US,D,20050819,000000,6.74149,6.93246,6.74149,6.91586,101417.33173187,0
+IOSP.US,D,20050822,000000,6.99055,6.99894,6.76638,6.77488,62631.483105188,0
+IOSP.US,D,20050823,000000,6.74149,6.81627,6.72508,6.79128,73713.154141383,0
+IOSP.US,D,20050824,000000,6.76638,6.89086,6.74149,6.79128,48660.96578316,0
+IOSP.US,D,20050825,000000,6.77488,6.84117,6.76638,6.80807,33004.107216494,0
+IOSP.US,D,20050826,000000,6.80807,6.82458,6.76638,6.76638,63596.118883184,0
+IOSP.US,D,20050829,000000,6.77488,6.94906,6.77488,6.94086,54441.694983718,0
+IOSP.US,D,20050830,000000,6.91586,6.91586,6.80807,6.84927,83109.496142571,0
+IOSP.US,D,20050831,000000,6.94086,7.15672,6.90746,7.13163,119724.15511154,0
+IOSP.US,D,20050901,000000,7.16502,7.17332,7.06514,7.08173,68656.15482673,0
+IOSP.US,D,20050902,000000,7.05724,7.08173,7.03205,7.03205,30113.236511399,0
+IOSP.US,D,20050906,000000,7.03205,7.11502,7.01574,7.11502,107680.88492624,0
+IOSP.US,D,20050907,000000,7.03205,7.15672,6.95745,7.09043,38303.024632869,0
+IOSP.US,D,20050908,000000,7.12352,7.12352,7.05724,7.06514,46973.612328891,0
+IOSP.US,D,20050909,000000,7.06514,7.21471,7.05724,7.15672,66966.776953199,0
+IOSP.US,D,20050912,000000,7.14003,7.14003,7.05724,7.09843,42155.494487067,0
+IOSP.US,D,20050913,000000,7.06514,7.08173,6.99894,7.03205,44083.753833428,0
+IOSP.US,D,20050914,000000,7.03205,7.09843,7.02384,7.04854,57331.553479182,0
+IOSP.US,D,20050915,000000,7.05724,7.07383,6.97405,7.07383,115387.8490539,0
+IOSP.US,D,20050916,000000,7.08173,7.11502,6.99894,7.10712,344476.19370743,0
+IOSP.US,D,20050919,000000,7.08173,7.08173,6.88256,6.89926,29628.388098325,0
+IOSP.US,D,20050920,000000,7.05724,7.09043,6.74149,6.74149,86722.072314308,0
+IOSP.US,D,20050921,000000,6.74149,7.02384,6.74149,6.93246,60222.424184276,0
+IOSP.US,D,20050922,000000,6.99894,7.03205,6.79958,6.81627,82866.565831218,0
+IOSP.US,D,20050923,000000,6.83278,6.99055,6.83278,6.96575,28908.707050943,0
+IOSP.US,D,20050926,000000,6.99894,6.99894,6.89086,6.95745,24812.294675763,0
+IOSP.US,D,20050927,000000,6.98235,7.09043,6.98235,7.02384,38783.824207421,0
+IOSP.US,D,20050928,000000,6.99894,6.99894,6.6669,6.73329,60705.248178089,0
+IOSP.US,D,20050929,000000,6.81627,6.85787,6.74989,6.78288,44808.495928962,0
+IOSP.US,D,20050930,000000,6.72508,6.92425,6.72508,6.92425,39987.341458247,0
+IOSP.US,D,20051003,000000,6.87447,7.01574,6.76638,6.80807,54441.694983718,0
+IOSP.US,D,20051004,000000,6.80807,6.80807,6.57561,6.60852,78772.177875298,0
+IOSP.US,D,20051005,000000,6.54222,6.55062,6.1106,6.11889,85998.342428404,0
+IOSP.US,D,20051006,000000,6.14379,6.43464,6.11889,6.43464,170553.27392352,0
+IOSP.US,D,20051007,000000,6.26836,6.41803,6.26836,6.36785,37098.495172413,0
+IOSP.US,D,20051010,000000,6.76638,6.76638,6.29326,6.29326,17343.199811305,0
+IOSP.US,D,20051011,000000,6.22687,6.41803,6.0611,6.0611,40231.28397923,0
+IOSP.US,D,20051012,000000,6.1106,6.27666,6.0855,6.22687,42880.236582602,0
+IOSP.US,D,20051013,000000,6.21008,6.22687,6.07769,6.19348,45286.258874622,0
+IOSP.US,D,20051014,000000,6.17688,6.39284,6.0855,6.37635,29871.318409678,0
+IOSP.US,D,20051017,000000,6.35965,6.39284,6.25167,6.29326,31796.541127146,0
+IOSP.US,D,20051018,000000,6.31816,6.31816,6.12719,6.14379,25293.094250314,0
+IOSP.US,D,20051019,000000,6.11889,6.25167,6.0443,6.25167,46250.894652618,0
+IOSP.US,D,20051020,000000,6.22687,6.22687,5.96131,6.0611,54441.694983718,0
+IOSP.US,D,20051021,000000,5.96131,6.16028,5.95272,6.0855,52757.378158341,0
+IOSP.US,D,20051024,000000,6.0611,6.29326,6.0611,6.24347,103823.35402389,0
+IOSP.US,D,20051025,000000,6.24347,6.30976,6.13539,6.25987,82629.708777649,0
+IOSP.US,D,20051026,000000,6.23507,6.29326,6.19348,6.21008,54201.801301258,0
+IOSP.US,D,20051027,000000,6.21008,6.25167,6.11889,6.11889,45531.213605236,0
+IOSP.US,D,20051028,000000,6.15199,6.35125,6.15199,6.22687,137067.35492285,0
+IOSP.US,D,20051031,000000,6.18528,6.22687,6.18528,6.22687,96357.295788325,0
+IOSP.US,D,20051101,000000,6.18528,6.22687,6.0611,6.15199,69619.778395094,0
+IOSP.US,D,20051102,000000,6.18528,6.22687,6.12719,6.18528,83830.189399583,0
+IOSP.US,D,20051103,000000,6.18528,6.22687,6.16028,6.16028,72749.530573019,0
+IOSP.US,D,20051104,000000,6.13539,6.22687,6.13539,6.18528,37822.225058318,0
+IOSP.US,D,20051107,000000,6.25987,6.35965,6.1106,6.22687,122856.94391836,0
+IOSP.US,D,20051108,000000,6.18528,6.36785,6.16028,6.31816,42880.236582602,0
+IOSP.US,D,20051109,000000,6.32626,6.51743,6.26836,6.50063,48418.035471808,0
+IOSP.US,D,20051110,000000,6.51743,6.94086,6.37635,6.88256,98766.354709237,0
+IOSP.US,D,20051111,000000,6.84927,7.22311,6.84927,7.18162,57573.471580904,0
+IOSP.US,D,20051114,000000,7.22311,7.22311,6.94086,7.05724,73472.248249292,0
+IOSP.US,D,20051115,000000,6.99894,6.99894,6.60852,6.6171,48899.84725599,0
+IOSP.US,D,20051116,000000,6.64191,6.64191,6.29326,6.47583,79256.014078742,0
+IOSP.US,D,20051117,000000,6.51743,6.74149,6.50903,6.73329,30353.13019386,0
+IOSP.US,D,20051118,000000,6.84927,6.84927,6.49233,6.49233,75639.389068482,0
+IOSP.US,D,20051121,000000,6.49233,6.73329,6.41803,6.71679,21680.518078577,0
+IOSP.US,D,20051122,000000,6.6835,6.6835,6.47583,6.55062,23366.859323215,0
+IOSP.US,D,20051123,000000,6.49233,6.55062,6.46773,6.50903,13732.648058829,0
+IOSP.US,D,20051125,000000,6.50063,6.50063,6.46773,6.47583,7465.0460259352,0
+IOSP.US,D,20051128,000000,6.46773,6.49233,6.21848,6.23507,59019.919143082,0
+IOSP.US,D,20051129,000000,6.22687,6.45914,6.22687,6.23507,35653.059819866,0
+IOSP.US,D,20051130,000000,6.23507,6.45914,6.23507,6.42604,36855.564861061,0
+IOSP.US,D,20051201,000000,6.50063,6.79128,6.42604,6.60061,110570.7434217,0
+IOSP.US,D,20051202,000000,6.55892,6.6669,6.53393,6.6584,56128.036228357,0
+IOSP.US,D,20051205,000000,6.64191,6.71679,6.60061,6.6835,26015.811926588,0
+IOSP.US,D,20051206,000000,6.70019,6.72508,6.6171,6.70829,33726.824892767,0
+IOSP.US,D,20051207,000000,6.72508,6.72508,6.53393,6.65011,41434.801230055,0
+IOSP.US,D,20051208,000000,6.64191,6.76638,6.59211,6.70829,62873.40120691,0
+IOSP.US,D,20051209,000000,6.74989,6.92425,6.74149,6.89926,20955.775983042,0
+IOSP.US,D,20051212,000000,6.93246,6.94906,6.86597,6.88256,35172.260245315,0
+IOSP.US,D,20051213,000000,6.89926,7.10712,6.89926,7.09043,45531.213605236,0
+IOSP.US,D,20051214,000000,7.09043,7.2894,7.09043,7.2894,43118.105845801,0
+IOSP.US,D,20051215,000000,7.25641,7.2894,7.05724,7.13163,27221.353596674,0
+IOSP.US,D,20051216,000000,7.14832,7.2647,7.06514,7.09843,169589.65035516,0
+IOSP.US,D,20051219,000000,7.15672,7.15672,6.64191,6.81627,95636.602531313,0
+IOSP.US,D,20051220,000000,6.79128,7.02384,6.70829,6.99894,57814.377472995,0
+IOSP.US,D,20051221,000000,7.04044,7.31459,7.04044,7.2729,97562.837458412,0
+IOSP.US,D,20051222,000000,7.32269,7.47217,7.30599,7.38908,39508.566302956,0
+IOSP.US,D,20051223,000000,7.41417,7.41417,7.2979,7.33929,34689.436251502,0
+IOSP.US,D,20051227,000000,7.2647,7.32269,6.98235,7.01574,35653.059819866,0
+IOSP.US,D,20051228,000000,6.99894,7.03205,6.87447,6.92425,69377.860293372,0
+IOSP.US,D,20051229,000000,6.93246,6.99894,6.90746,6.90746,51308.906176902,0
+IOSP.US,D,20051230,000000,6.89086,6.89086,6.6751,6.74989,83588.271297861,0
+IOSP.US,D,20060103,000000,6.80807,6.98235,6.51743,6.95745,71545.001112563,0
+IOSP.US,D,20060104,000000,6.95745,7.22311,6.95745,7.18162,54201.801301258,0
+IOSP.US,D,20060105,000000,7.18162,7.2979,7.04044,7.2979,170553.27392352,0
+IOSP.US,D,20060106,000000,7.32269,7.51376,7.2979,7.48047,46973.612328891,0
+IOSP.US,D,20060109,000000,7.50526,7.62154,7.43077,7.48047,57091.659796721,0
+IOSP.US,D,20060110,000000,7.48047,7.72142,7.48047,7.72142,26738.529602861,0
+IOSP.US,D,20060111,000000,7.78762,7.78762,7.48047,7.58005,66246.083696187,0
+IOSP.US,D,20060112,000000,7.58005,7.58005,7.2647,7.32269,38060.094321517,0
+IOSP.US,D,20060113,000000,7.38908,7.43077,7.23961,7.40568,30113.236511399,0
+IOSP.US,D,20060117,000000,7.37259,7.64644,7.30599,7.58005,39987.341458247,0
+IOSP.US,D,20060118,000000,7.53035,7.65483,7.53035,7.65483,12042.257975668,0
+IOSP.US,D,20060119,000000,7.65483,7.95368,7.59675,7.92869,53479.083624984,0
+IOSP.US,D,20060120,000000,8.09487,8.11966,7.75452,7.76281,41917.625223868,0
+IOSP.US,D,20060123,000000,7.80421,7.97038,7.76281,7.95368,31074.835660503,0
+IOSP.US,D,20060124,000000,7.98689,8.30243,7.92049,8.29394,75159.601703561,0
+IOSP.US,D,20060125,000000,8.30243,8.54289,8.26093,8.51,60464.342285998,0
+IOSP.US,D,20060126,000000,8.55119,8.90053,8.51,8.81675,77568.660624473,0
+IOSP.US,D,20060127,000000,8.81675,9.50593,8.81675,9.34105,105751.61337025,0
+IOSP.US,D,20060130,000000,9.10573,9.14979,8.94035,8.94035,31074.835660503,0
+IOSP.US,D,20060131,000000,8.94035,8.95644,8.26093,8.41041,81902.942262853,0
+IOSP.US,D,20060201,000000,8.36042,8.4685,8.24434,8.4685,72993.473094002,0
+IOSP.US,D,20060202,000000,8.42701,8.54289,8.26093,8.54289,56128.036228357,0
+IOSP.US,D,20060203,000000,8.30243,8.31903,8.09487,8.13626,65764.271912005,0
+IOSP.US,D,20060206,000000,8.13626,8.38542,8.13626,8.33562,61426.953644732,0
+IOSP.US,D,20060207,000000,8.21944,8.36042,8.09487,8.26933,60222.424184276,0
+IOSP.US,D,20060208,000000,8.30243,8.30243,7.38908,8.21944,1214350.930502,0
+IOSP.US,D,20060209,000000,8.21944,8.68398,8.19465,8.53499,153448.95558505,0
+IOSP.US,D,20060210,000000,8.51,8.60119,8.20275,8.28584,113943.42591098,0
+IOSP.US,D,20060213,000000,8.34353,8.63438,8.26093,8.30243,39025.742309143,0
+IOSP.US,D,20060214,000000,8.34353,8.42701,8.27744,8.37702,34207.624467319,0
+IOSP.US,D,20060215,000000,8.34353,8.34353,8.13626,8.26093,93465.4128736,0
+IOSP.US,D,20060216,000000,8.27744,8.31063,8.26093,8.26933,57814.377472995,0
+IOSP.US,D,20060217,000000,8.31063,9.15847,8.30243,8.81675,138514.81469466,0
+IOSP.US,D,20060221,000000,8.78346,9.10573,8.4604,8.72655,87202.87188886,0
+IOSP.US,D,20060222,000000,8.75965,9.1317,8.75965,9.04229,222345.00409424,0
+IOSP.US,D,20060223,000000,9.04229,9.15847,9.0089,9.09051,60705.248178089,0
+IOSP.US,D,20060224,000000,8.92463,10.2014,8.92463,9.124,241617.47546154,0
+IOSP.US,D,20060227,000000,9.21647,10.3368,9.21647,9.93667,219694.0270716,0
+IOSP.US,D,20060228,000000,9.90408,9.96236,9.62844,9.67191,88890.225343129,0
+IOSP.US,D,20060301,000000,9.71439,10.8347,9.62844,10.8347,119966.07321326,0
+IOSP.US,D,20060302,000000,10.8268,10.8268,10.3051,10.4197,128637.67311891,0
+IOSP.US,D,20060303,000000,10.3773,10.4781,10.1461,10.3111,75883.331589465,0
+IOSP.US,D,20060306,000000,9.91198,10.2795,9.91198,10.1294,65764.271912005,0
+IOSP.US,D,20060307,000000,10.1294,10.4603,9.92877,9.94655,129842.20257937,0
+IOSP.US,D,20060308,000000,9.95351,9.95351,9.64721,9.86456,58775.976622099,0
+IOSP.US,D,20060309,000000,9.81417,9.96236,9.73119,9.94655,108159.66008153,0
+IOSP.US,D,20060310,000000,9.91988,9.99695,9.77761,9.85566,85037.755488931,0
+IOSP.US,D,20060313,000000,9.90408,10.0138,9.74008,9.91988,373627.83106972,0
+IOSP.US,D,20060314,000000,9.91988,9.94655,9.62844,9.75292,72993.473094002,0
+IOSP.US,D,20060315,000000,9.81417,10.2795,9.80528,10.2202,68172.318623286,0
+IOSP.US,D,20060316,000000,10.2538,10.2538,10.1294,10.1955,160914.00161099,0
+IOSP.US,D,20060317,000000,10.1955,10.2538,10.0058,10.078,252939.04018019,0
+IOSP.US,D,20060320,000000,10.0454,10.5858,10.0216,10.5858,125264.99062964,0
+IOSP.US,D,20060321,000000,10.5442,10.7517,10.0632,10.1294,237762.98118807,0
+IOSP.US,D,20060322,000000,10.3693,10.9937,9.37345,10.8347,136816.32693445,0
+IOSP.US,D,20060323,000000,10.893,10.893,10.1294,10.1708,71775.784908347,0
+IOSP.US,D,20060324,000000,10.0948,10.4533,10.0948,10.1294,45706.325871336,0
+IOSP.US,D,20060327,000000,10.0948,10.0948,9.68179,10.0058,78275.182946657,0
+IOSP.US,D,20060328,000000,10.3111,10.7754,10.2795,10.3941,26569.490594545,0
+IOSP.US,D,20060329,000000,10.3368,10.893,10.3368,10.7517,46955.39255554,0
+IOSP.US,D,20060330,000000,10.6866,10.7596,10.5591,10.6362,28224.453340634,0
+IOSP.US,D,20060331,000000,10.7843,10.7843,10.4781,10.6362,36595.426985988,0
+IOSP.US,D,20060403,000000,10.7428,10.7922,10.3773,10.5778,62953.36576773,0
+IOSP.US,D,20060404,000000,10.5117,11.0017,10.3773,10.9582,64833.03905182,0
+IOSP.US,D,20060405,000000,11.0422,11.1666,10.4365,10.9937,55095.582405109,0
+IOSP.US,D,20060406,000000,10.9079,11.057,10.4682,10.9009,42760.795846187,0
+IOSP.US,D,20060407,000000,10.9582,11.0254,10.0532,10.2795,45600.043860119,0
+IOSP.US,D,20060410,000000,10.3457,10.8693,10.3368,10.4949,42591.756837871,0
+IOSP.US,D,20060411,000000,10.4949,10.643,9.71439,10.3941,51221.856148668,0
+IOSP.US,D,20060412,000000,10.319,10.5858,9.64721,10.4603,33934.327867048,0
+IOSP.US,D,20060413,000000,10.4603,10.6362,10.319,10.3535,27601.944417793,0
+IOSP.US,D,20060417,000000,10.6608,10.6608,10.1797,10.2706,36362.618770942,0
+IOSP.US,D,20060418,000000,10.3693,11.2082,10.2795,11.2002,72633.126465495,0
+IOSP.US,D,20060419,000000,11.2082,11.2486,10.7596,11.1666,38665.395680637,0
+IOSP.US,D,20060420,000000,10.8436,11.0017,10.8189,10.9937,22629.970712113,0
+IOSP.US,D,20060421,000000,11.1914,11.2002,10.8189,11.2002,43766.932219039,0
+IOSP.US,D,20060424,000000,11.1163,11.2832,11.0175,11.2576,32569.869284951,0
+IOSP.US,D,20060425,000000,11.3336,11.3336,10.8189,11.1262,70379.947827701,0
+IOSP.US,D,20060426,000000,11.307,11.3336,10.6362,11.0659,45588.909554182,0
+IOSP.US,D,20060427,000000,11.0896,11.0896,10.4682,10.7182,71877.005871411,0
+IOSP.US,D,20060428,000000,10.6016,11.1074,10.2706,10.4365,92145.491515252,0
+IOSP.US,D,20060501,000000,10.486,10.569,10.2963,10.319,120077.41627263,0
+IOSP.US,D,20060502,000000,9.96236,11.0422,9.86456,10.2874,120810.25604522,0
+IOSP.US,D,20060503,000000,10.2706,10.8693,10.2706,10.6924,82086.152205998,0
+IOSP.US,D,20060504,000000,10.6174,10.9937,10.2538,10.8268,80601.240677856,0
+IOSP.US,D,20060505,000000,10.81,11.1598,10.8011,11.0491,100281.6325263,0
+IOSP.US,D,20060508,000000,11.1746,11.224,10.7666,10.893,40204.966528833,0
+IOSP.US,D,20060509,000000,11.0017,11.4147,10.8436,11.301,96784.448252453,0
+IOSP.US,D,20060510,000000,11.3593,11.3909,11.0353,11.2082,67737.068482113,0
+IOSP.US,D,20060511,000000,11.2832,11.2832,11.0827,11.0827,109679.99894674,0
+IOSP.US,D,20060512,000000,11.1262,11.2398,9.97916,10.9405,142926.02426496,0
+IOSP.US,D,20060515,000000,10.81,10.8268,10.4287,10.5591,75163.650542084,0
+IOSP.US,D,20060516,000000,10.5591,10.7754,10.3861,10.727,94006.94502599,0
+IOSP.US,D,20060517,000000,10.6084,10.7596,10.3535,10.4119,41308.275026226,0
+IOSP.US,D,20060518,000000,10.3773,10.3773,10.0058,10.0454,59847.906620941,0
+IOSP.US,D,20060519,000000,9.81417,10.4682,9.81417,10.3368,32124.497047472,0
+IOSP.US,D,20060522,000000,10.1955,10.3279,9.71439,10.0296,75100.893544984,0
+IOSP.US,D,20060523,000000,10.0948,10.4119,9.45555,10.0384,67449.600947012,0
+IOSP.US,D,20060524,000000,10.0384,10.569,9.83789,10.4781,89151.375427833,0
+IOSP.US,D,20060525,000000,10.7359,10.7359,9.86456,10.6016,79035.352379264,0
+IOSP.US,D,20060526,000000,10.7922,10.7922,10.3615,10.5858,48237.862157555,0
+IOSP.US,D,20060530,000000,10.4197,10.4287,9.83789,9.85566,66319.974999223,0
+IOSP.US,D,20060531,000000,9.78651,10.1214,9.78651,10.0216,90908.571346615,0
+IOSP.US,D,20060601,000000,9.96236,10.5858,9.96236,10.5442,118564.16287483,0
+IOSP.US,D,20060602,000000,10.6174,11.2486,10.4949,11.144,136438.77274222,0
+IOSP.US,D,20060605,000000,11.0353,11.2486,9.63734,9.72329,121670.63423126,0
+IOSP.US,D,20060606,000000,9.73119,10.0632,9.67191,9.99695,90903.510298462,0
+IOSP.US,D,20060607,000000,10.07,10.2113,9.79639,9.79639,94002.896187467,0
+IOSP.US,D,20060608,000000,9.77761,9.88037,9.62844,9.79639,97476.799639808,0
+IOSP.US,D,20060609,000000,9.89716,10.6866,9.71439,10.3111,84819.118208714,0
+IOSP.US,D,20060612,000000,10.2963,10.5522,9.91988,10.2795,87924.577355503,0
+IOSP.US,D,20060613,000000,9.55829,10.3861,9.45555,9.78651,99361.533972051,0
+IOSP.US,D,20060614,000000,9.83789,10.0454,9.48815,9.92877,60880.360444189,0
+IOSP.US,D,20060615,000000,9.97916,10.3368,9.60375,10.1955,52635.913002665,0
+IOSP.US,D,20060616,000000,10.1372,10.1876,9.53261,9.61065,368410.90263343,0
+IOSP.US,D,20060619,000000,9.62844,10.1372,9.44073,9.56719,57344.71220438,0
+IOSP.US,D,20060620,000000,9.54941,10.1708,9.54941,10.0058,48812.797227756,0
+IOSP.US,D,20060621,000000,9.99695,10.3457,9.99695,10.1294,85988.220332097,0
+IOSP.US,D,20060622,000000,10.0216,10.1876,9.78651,9.85566,48521.280854133,0
+IOSP.US,D,20060623,000000,9.77761,10.319,9.6561,9.87345,66299.730806611,0
+IOSP.US,D,20060626,000000,9.94655,10.3535,9.94655,10.2874,74938.940004083,0
+IOSP.US,D,20060627,000000,10.3457,10.3861,9.5909,9.78651,79142.646600111,0
+IOSP.US,D,20060628,000000,9.76971,9.82207,9.45555,9.49705,91791.218144529,0
+IOSP.US,D,20060629,000000,9.59781,10.3773,9.59781,10.1629,160635.64396256,0
+IOSP.US,D,20060630,000000,10.2449,10.5522,9.97031,10.5522,257583.05796554,0
+IOSP.US,D,20060703,000000,10.1629,10.5778,10.1629,10.4603,30992.846680422,0
+IOSP.US,D,20060705,000000,10.1955,10.3693,10.1214,10.2202,61830.825287356,0
+IOSP.US,D,20060706,000000,10.1797,10.5275,10.1797,10.4781,100961.83739809,0
+IOSP.US,D,20060707,000000,10.5275,10.8189,10.1372,10.2449,181573.20017225,0
+IOSP.US,D,20060710,000000,10.2874,10.6272,10.1876,10.3861,100862.64085428,0
+IOSP.US,D,20060711,000000,10.2795,10.5522,10.2538,10.3535,133640.01311352,0
+IOSP.US,D,20060712,000000,10.3773,10.6272,10.2113,10.2449,75878.270541312,0
+IOSP.US,D,20060713,000000,10.2202,10.4119,10.1372,10.1372,48413.986633285,0
+IOSP.US,D,20060714,000000,10.1116,10.5275,10.0296,10.3051,77469.464080671,0
+IOSP.US,D,20060717,000000,10.2113,10.4197,10.0868,10.1372,58920.722599279,0
+IOSP.US,D,20060718,000000,10.2014,10.5956,10.0868,10.3861,137566.37427074,0
+IOSP.US,D,20060719,000000,10.4287,10.6084,10.3535,10.4455,329838.63023881,0
+IOSP.US,D,20060720,000000,10.5117,10.7596,10.2113,10.319,98108.418449324,0
+IOSP.US,D,20060721,000000,10.2271,10.4197,10.1372,10.2538,58084.637444375,0
+IOSP.US,D,20060724,000000,10.3615,10.643,10.3111,10.3773,95934.19216272,0
+IOSP.US,D,20060725,000000,10.1876,10.4119,10.0868,10.2795,66960.703695415,0
+IOSP.US,D,20060726,000000,10.2202,10.4533,10.0868,10.0868,96476.73652474,0
+IOSP.US,D,20060727,000000,10.1876,10.2706,9.86456,10.07,55297.012121605,0
+IOSP.US,D,20060728,000000,10.1116,10.2795,9.67191,10.1708,92138.406047837,0
+IOSP.US,D,20060731,000000,9.94655,10.5778,9.62054,10.2449,115045.72219875,0
+IOSP.US,D,20060801,000000,10.0948,10.2607,9.5415,10.1214,99186.421705951,0
+IOSP.US,D,20060802,000000,10.2271,10.3279,9.91988,10.0384,142120.30539897,0
+IOSP.US,D,20060803,000000,9.91198,11.0353,9.81417,10.9769,97604.338053268,0
+IOSP.US,D,20060804,000000,11.1163,11.1262,9.76181,9.97031,181696.68974719,0
+IOSP.US,D,20060807,000000,9.86456,10.0384,9.6561,9.98801,69108.612531623,0
+IOSP.US,D,20060808,000000,9.97031,9.97031,9.30628,9.30628,75324.591873355,0
+IOSP.US,D,20060809,000000,9.40023,10.2014,9.38333,9.85566,143393.66511432,0
+IOSP.US,D,20060810,000000,9.74008,10.3615,9.29846,10.1797,92475.471854839,0
+IOSP.US,D,20060811,000000,10.1214,10.2271,9.78651,9.99695,67662.164969446,0
+IOSP.US,D,20060814,000000,10.1294,10.2202,10.0058,10.1708,61604.090330094,0
+IOSP.US,D,20060815,000000,10.3279,10.6084,10.1461,10.5038,38958.936473521,0
+IOSP.US,D,20060816,000000,10.6174,10.9247,10.2874,10.8831,78579.858045478,0
+IOSP.US,D,20060817,000000,10.8436,11.0175,10.3773,11.0105,111807.66359034,0
+IOSP.US,D,20060818,000000,10.9009,10.9859,10.7182,10.9079,74206.100231503,0
+IOSP.US,D,20060821,000000,10.8772,11.135,10.8772,11.0422,95910.911341215,0
+IOSP.US,D,20060822,000000,11.0659,11.0659,10.6698,10.7517,94329.839898163,0
+IOSP.US,D,20060823,000000,10.7517,10.7517,9.90408,9.95351,130861.49767742,0
+IOSP.US,D,20060824,000000,9.96236,10.3051,9.72329,10.0948,109209.3214685,0
+IOSP.US,D,20060825,000000,10.0296,10.4781,10.0138,10.4781,39926.608880408,0
+IOSP.US,D,20060828,000000,10.3535,10.5196,10.3368,10.4533,32553.673930861,0
+IOSP.US,D,20060829,000000,10.5591,10.81,10.3773,10.7843,65691.392818599,0
+IOSP.US,D,20060830,000000,10.8604,11.2002,10.6174,11.1746,83129.740335183,0
+IOSP.US,D,20060831,000000,11.2082,11.5806,11.0995,11.383,192345.13506147,0
+IOSP.US,D,20060901,000000,11.2082,11.4147,11.1746,11.301,117393.03633218,0
+IOSP.US,D,20060905,000000,11.2576,11.5806,11.2082,11.383,122729.4055049,0
+IOSP.US,D,20060906,000000,11.2664,11.5075,11.2082,11.307,77333.827990166,0
+IOSP.US,D,20060907,000000,11.307,11.631,11.224,11.3336,94083.872957918,0
+IOSP.US,D,20060908,000000,11.3979,11.4403,11.301,11.3909,90589.725312965,0
+IOSP.US,D,20060911,000000,11.3336,11.4403,11.217,11.3148,54833.420110774,0
+IOSP.US,D,20060912,000000,11.383,11.5727,11.2002,11.4403,96324.905080145,0
+IOSP.US,D,20060913,000000,11.4403,11.6231,11.383,11.5332,51712.777819526,0
+IOSP.US,D,20060914,000000,11.5243,11.6656,11.4995,11.6231,133003.33325585,0
+IOSP.US,D,20060915,000000,11.707,11.8316,11.5895,11.7812,308803.90190458,0
+IOSP.US,D,20060918,000000,11.6912,11.7812,11.5332,11.7812,127164.90810634,0
+IOSP.US,D,20060919,000000,11.6478,11.872,11.5332,11.8068,127375.44770951,0
+IOSP.US,D,20060920,000000,11.872,12.4945,11.8562,11.9639,162615.52600008,0
+IOSP.US,D,20060921,000000,12.0459,12.4292,12.0213,12.362,103410.3724946,0
+IOSP.US,D,20060922,000000,12.3206,12.362,11.9639,12.0815,107267.90339694,0
+IOSP.US,D,20060925,000000,12.0637,12.4362,11.8316,12.3462,146098.28924737,0
+IOSP.US,D,20060926,000000,12.453,12.4875,12.3206,12.3976,122278.97221927,0
+IOSP.US,D,20060927,000000,12.3018,12.6189,12.3018,12.5122,272499.99129222,0
+IOSP.US,D,20060928,000000,12.453,12.4945,12.3206,12.4362,89200.973699734,0
+IOSP.US,D,20060929,000000,12.5033,12.5033,12.3018,12.3284,151909.38473685,0
+IOSP.US,D,20061002,000000,12.3552,12.4697,12.2129,12.287,83605.478861582,0
+IOSP.US,D,20061003,000000,12.204,12.4697,11.9471,12.3374,147546.76122881,0
+IOSP.US,D,20061004,000000,12.2474,12.4292,12.0459,12.3788,169105.81415171,0
+IOSP.US,D,20061005,000000,12.3374,12.5458,12.3374,12.453,124887.43643741,0
+IOSP.US,D,20061006,000000,12.4292,12.4945,12.3018,12.4786,48248.996463492,0
+IOSP.US,D,20061009,000000,12.4875,12.4875,12.2474,12.4292,54910.348042702,0
+IOSP.US,D,20061010,000000,12.4292,12.4786,12.2129,12.4056,43071.544202792,0
+IOSP.US,D,20061011,000000,12.3878,12.4431,12.1289,12.204,55744.408778346,0
+IOSP.US,D,20061012,000000,12.2948,12.4786,12.287,12.3976,104883.13750717,0
+IOSP.US,D,20061013,000000,12.4618,12.4618,12.3462,12.4194,74169.6606848,0
+IOSP.US,D,20061016,000000,12.4124,12.5943,12.362,12.4431,81813.867815357,0
+IOSP.US,D,20061017,000000,12.3878,12.4697,12.2544,12.4292,130930.3279323,0
+IOSP.US,D,20061018,000000,12.5122,12.6031,12.371,12.4618,72730.298590036,0
+IOSP.US,D,20061019,000000,12.4362,12.4697,12.2129,12.4194,200178.62539296,0
+IOSP.US,D,20061020,000000,12.5033,12.5033,12.1368,12.4292,129508.17340126,0
+IOSP.US,D,20061023,000000,12.3284,12.5617,12.279,12.5458,182445.72487386,0
+IOSP.US,D,20061024,000000,12.5547,12.5785,12.4194,12.4945,141567.63894065,0
+IOSP.US,D,20061025,000000,12.5458,12.7029,12.4056,12.7029,113403.91817785,0
+IOSP.US,D,20061026,000000,12.7029,13.6177,12.7029,13.6177,201721.23287005,0
+IOSP.US,D,20061027,000000,13.4903,13.6553,13.1267,13.4982,101126.82756787,0
+IOSP.US,D,20061030,000000,13.4744,13.7413,13.3016,13.7067,76561.512041991,0
+IOSP.US,D,20061031,000000,13.7413,14.0643,13.7145,13.8993,170950.06009873,0
+IOSP.US,D,20061101,000000,13.9971,14.5138,13.8232,14.3143,376912.45132113,0
+IOSP.US,D,20061102,000000,14.1729,15.1184,14.0801,15.1184,298425.71656167,0
+IOSP.US,D,20061103,000000,15.2597,15.318,14.9277,15.2271,208507.08623382,0
+IOSP.US,D,20061106,000000,15.4177,15.4573,14.986,15.4573,158336.91589138,0
+IOSP.US,D,20061107,000000,15.4919,15.5976,15.3427,15.4751,140860.10440883,0
+IOSP.US,D,20061108,000000,15.4177,16.0401,15.4177,15.9839,134880.98212068,0
+IOSP.US,D,20061109,000000,15.9997,16.1073,15.4237,15.5521,135787.92194972,0
+IOSP.US,D,20061110,000000,15.6766,16.1716,15.6766,16.1222,200737.36510906,0
+IOSP.US,D,20061113,000000,16.0055,16.5391,15.9839,16.4778,208459.51238118,0
+IOSP.US,D,20061114,000000,16.6043,16.9619,16.1478,16.9451,204694.09255522,0
+IOSP.US,D,20061115,000000,17.0034,17.285,16.6981,17.1881,161155.9197127,0
+IOSP.US,D,20061116,000000,17.3364,17.361,16.6813,16.7722,209552.69878227,0
+IOSP.US,D,20061117,000000,16.7534,17.0943,16.6448,16.9787,196676.38007096,0
+IOSP.US,D,20061120,000000,17.0765,17.2257,16.8878,17.1535,158912.86317121,0
+IOSP.US,D,20061121,000000,17.2692,17.4687,17.1289,17.4184,157051.40966047,0
+IOSP.US,D,20061122,000000,17.4776,17.5833,17.285,17.3274,93537.279757375,0
+IOSP.US,D,20061124,000000,17.3274,17.4934,17.1783,17.3926,30772.184980943,0
+IOSP.US,D,20061127,000000,17.3186,17.7009,17.0202,17.4776,233913.54796276,0
+IOSP.US,D,20061128,000000,17.4687,17.5497,16.9876,17.2257,110882.50398794,0
+IOSP.US,D,20061129,000000,17.2257,18.0822,17.2257,18.0407,151539.92822166,0
+IOSP.US,D,20061130,000000,18.099,18.2482,17.6693,17.6761,252741.65930222,0
+IOSP.US,D,20061201,000000,17.4687,17.609,16.9619,17.2435,196228.98341421,0
+IOSP.US,D,20061204,000000,17.1289,17.7009,17.0765,17.6435,270058.54166312,0
+IOSP.US,D,20061205,000000,17.7068,18.4132,17.6179,18.2571,213846.49203542,0
+IOSP.US,D,20061206,000000,18.1909,18.6216,18.0081,18.2798,426689.88432689,0
+IOSP.US,D,20061207,000000,18.2798,18.8301,18.2798,18.6147,158006.9355518,0
+IOSP.US,D,20061208,000000,18.6641,19.3616,18.4912,19.1126,190119.2860837,0
+IOSP.US,D,20061211,000000,19.1867,19.3439,19.1284,19.2618,291977.94121453,0
+IOSP.US,D,20061212,000000,19.3013,19.9089,18.9546,19.7499,355072.00412092,0
+IOSP.US,D,20061213,000000,19.9425,19.9425,19.5009,19.5197,182168.37943506,0
+IOSP.US,D,20061214,000000,19.6946,20.1924,19.6342,19.9179,363547.23535822,0
+IOSP.US,D,20061215,000000,20.0176,20.2596,19.9425,20.0927,245867.74370057,0
+IOSP.US,D,20061218,000000,20.2082,20.2082,19.2777,19.3013,217395.29900043,0
+IOSP.US,D,20061219,000000,19.2618,19.984,19.2618,19.7113,144907.93072175,0
+IOSP.US,D,20061220,000000,19.735,20.0077,19.735,19.8685,201029.89369232,0
+IOSP.US,D,20061221,000000,19.6856,19.984,19.5009,19.8269,180875.78773674,0
+IOSP.US,D,20061222,000000,19.8833,19.9247,19.1126,19.2292,109731.62163791,0
+IOSP.US,D,20061226,000000,19.1709,19.7923,19.1709,19.7113,188282.1256041,0
+IOSP.US,D,20061227,000000,19.6778,20.1164,19.5464,19.9089,164645.00630951,0
+IOSP.US,D,20061228,000000,19.819,19.9425,19.6946,19.7202,106314.40192488,0
+IOSP.US,D,20061229,000000,19.6778,19.9425,19.2777,19.3201,131140.86753548,0
+IOSP.US,D,20070103,000000,19.3616,19.5276,18.6216,18.7135,314183.79609141,0
+IOSP.US,D,20070104,000000,18.6394,19.3013,18.5318,19.0534,225433.25567731,0
+IOSP.US,D,20070105,000000,19.0474,19.078,18.4132,18.4132,154019.84181672,0
+IOSP.US,D,20070108,000000,18.3243,19.2371,18.3243,19.0948,143390.62848542,0
+IOSP.US,D,20070109,000000,19.0622,19.1354,18.2245,18.7056,170789.11876746,0
+IOSP.US,D,20070110,000000,18.5318,19.1709,18.5318,18.8874,114626.66741166,0
+IOSP.US,D,20070111,000000,18.8637,19.1709,18.8133,19.0208,105337.61963132,0
+IOSP.US,D,20070112,000000,18.9714,19.3439,18.6216,19.3201,99489.072385511,0
+IOSP.US,D,20070116,000000,19.412,19.4614,18.3737,18.3914,217910.51370242,0
+IOSP.US,D,20070117,000000,19.0296,19.5838,19.0296,19.1284,166063.11200202,0
+IOSP.US,D,20070118,000000,19.1867,19.5098,19.1126,19.3439,171136.30667076,0
+IOSP.US,D,20070119,000000,19.3013,19.8833,19.1956,19.7578,140714.34622202,0
+IOSP.US,D,20070122,000000,19.8111,19.8111,18.8735,19.2618,214969.0325158,0
+IOSP.US,D,20070123,000000,19.3013,19.9682,19.3013,19.9089,209149.83934927,0
+IOSP.US,D,20070124,000000,19.8685,20.2992,19.735,20.1736,155635.32838722,0
+IOSP.US,D,20070125,000000,20.2408,20.3575,19.4041,19.7202,171074.5618833,0
+IOSP.US,D,20070126,000000,19.7202,20.1924,19.3873,20.1164,117284.72990171,0
+IOSP.US,D,20070129,000000,20.2408,20.798,20.2004,20.64,350968.50627832,0
+IOSP.US,D,20070130,000000,20.6963,21.4521,20.5481,21.4373,198799.99587603,0
+IOSP.US,D,20070131,000000,21.4689,22.2503,21.3187,22.2098,272137.62024445,0
+IOSP.US,D,20070201,000000,22.2503,22.9824,22.1159,22.8075,268816.56044633,0
+IOSP.US,D,20070202,000000,22.8145,22.9656,21.9441,22.0685,196532.6463034,0
+IOSP.US,D,20070205,000000,22.0024,22.5022,21.3365,21.4126,279120.8544862,0
+IOSP.US,D,20070206,000000,21.5291,22.0843,21.4521,21.7435,279147.1719366,0
+IOSP.US,D,20070207,000000,21.952,22.9478,21.952,22.9241,204466.34538833,0
+IOSP.US,D,20070208,000000,22.0261,22.6751,19.6086,20.225,1295071.6119163,0
+IOSP.US,D,20070209,000000,20.2408,21.5113,20.2408,21.0717,466088.1197801,0
+IOSP.US,D,20070212,000000,20.8801,21.5035,20.7042,20.9789,307670.22711827,0
+IOSP.US,D,20070213,000000,21.0303,22.1585,20.9719,21.7929,224934.2363294,0
+IOSP.US,D,20070214,000000,21.8937,22.4756,21.6259,22.0597,167071.27279413,0
+IOSP.US,D,20070215,000000,22.1159,22.2582,21.7524,22.0429,131018.39017017,0
+IOSP.US,D,20070216,000000,22.0597,22.5546,21.6783,22.5546,149002.31867767,0
+IOSP.US,D,20070220,000000,22.5813,22.8312,22.1327,22.4924,135726.17716226,0
+IOSP.US,D,20070221,000000,22.4667,23.02,22.1673,22.8886,115232.98098042,0
+IOSP.US,D,20070222,000000,22.9824,22.9824,22.2503,22.9241,169646.33409447,0
+IOSP.US,D,20070223,000000,22.932,22.932,22.3353,22.6257,85838.413306763,0
+IOSP.US,D,20070226,000000,22.7996,22.9824,22.0597,22.281,167811.19803413,0
+IOSP.US,D,20070227,000000,22.0172,22.1495,21.1142,21.302,290353.34475736,0
+IOSP.US,D,20070228,000000,21.2644,21.9589,21.2377,21.5113,220181.91211357,0
+IOSP.US,D,20070301,000000,21.3098,22.8708,20.4987,22.4578,269965.41837711,0
+IOSP.US,D,20070302,000000,22.2988,22.6663,21.6605,21.7376,188001.74353641,0
+IOSP.US,D,20070305,000000,21.6033,21.9836,21.3365,21.4126,113936.34044356,0
+IOSP.US,D,20070306,000000,21.6447,23.4042,21.38,23.3884,337433.23909747,0
+IOSP.US,D,20070307,000000,23.3786,23.7787,22.7483,23.4299,287999.95736613,0
+IOSP.US,D,20070308,000000,23.6216,23.9101,23.2897,23.3371,170967.26766245,0
+IOSP.US,D,20070309,000000,23.5722,23.6384,22.9568,23.3963,195644.93845734,0
+IOSP.US,D,20070312,000000,23.3884,24.0602,23.2985,23.6601,231204.87499119,0
+IOSP.US,D,20070313,000000,23.5446,24.1186,22.8886,22.9656,292363.5930838,0
+IOSP.US,D,20070314,000000,22.9744,23.3963,22.6079,22.7749,190837.95492145,0
+IOSP.US,D,20070315,000000,22.6979,23.8775,22.6573,23.7372,141603.06627772,0
+IOSP.US,D,20070316,000000,23.7283,24.0514,22.8145,22.8145,363971.35119346,0
+IOSP.US,D,20070319,000000,23.013,23.8113,22.7403,23.2897,201602.80434326,0
+IOSP.US,D,20070320,000000,23.345,23.8349,23.345,23.5188,113136.69483536,0
+IOSP.US,D,20070321,000000,23.511,24.5918,23.511,24.5918,175715.54303976,0
+IOSP.US,D,20070322,000000,24.7261,24.7567,24.1502,24.2618,243794.73837703,0
+IOSP.US,D,20070323,000000,24.245,24.576,24.0366,24.3951,95920.021227891,0
+IOSP.US,D,20070326,000000,24.3773,25.472,24.3773,25.3554,180135.86249675,0
+IOSP.US,D,20070327,000000,25.3643,25.3643,23.8113,24.324,190253.90996458,0
+IOSP.US,D,20070328,000000,24.1037,24.4495,23.6532,23.7204,323905.05738403,0
+IOSP.US,D,20070329,000000,23.8517,24.5918,23.6038,24.2005,204870.21703095,0
+IOSP.US,D,20070330,000000,24.1502,24.9237,23.7283,23.9279,231901.27521707,0
+IOSP.US,D,20070402,000000,23.9852,23.9852,23.4813,23.8271,122524.9391595,0
+IOSP.US,D,20070403,000000,23.9614,25.0729,23.9614,24.4831,264840.6010172,0
+IOSP.US,D,20070404,000000,24.4831,24.659,24.1758,24.2845,166975.11287922,0
+IOSP.US,D,20070405,000000,24.1106,24.8486,24.1106,24.5838,133153.14028117,0
+IOSP.US,D,20070409,000000,24.6994,24.6994,24.2845,24.3773,76934.005186065,0
+IOSP.US,D,20070410,000000,24.3685,24.7656,24.3685,24.4189,79204.39138758,0
+IOSP.US,D,20070411,000000,24.3685,24.491,24.0958,24.2104,143005.98882578,0
+IOSP.US,D,20070412,000000,24.1758,24.5918,24.077,24.5918,164866.68021862,0
+IOSP.US,D,20070413,000000,24.5522,24.7755,24.167,24.2766,226978.89978328,0
+IOSP.US,D,20070416,000000,24.3773,24.7844,24.3408,24.491,142031.23095148,0
+IOSP.US,D,20070417,000000,24.4574,24.6402,24.0958,24.4999,128661.96615005,0
+IOSP.US,D,20070418,000000,24.4011,24.7084,24.077,24.1502,105162.50736522,0
+IOSP.US,D,20070419,000000,24.0958,24.8921,23.7204,24.649,139734.52729957,0
+IOSP.US,D,20070420,000000,24.9237,25.639,23.9614,24.1186,225391.75508245,0
+IOSP.US,D,20070423,000000,24.0178,24.3595,23.7204,24.077,97906.988732828,0
+IOSP.US,D,20070424,000000,24.077,24.6994,23.9279,24.3408,239152.74501094,0
+IOSP.US,D,20070425,000000,24.491,24.6402,23.9772,24.1354,201189.82281396,0
+IOSP.US,D,20070426,000000,24.077,24.3863,23.0644,23.6601,254224.5464111,0
+IOSP.US,D,20070427,000000,23.5801,23.7372,22.9162,23.4388,136998.52466796,0
+IOSP.US,D,20070430,000000,23.2807,23.421,22.2098,22.281,331460.19006708,0
+IOSP.US,D,20070501,000000,22.2908,23.3786,21.6259,21.8354,302054.4880875,0
+IOSP.US,D,20070502,000000,21.6694,22.7917,21.6694,22.6751,211764.37682521,0
+IOSP.US,D,20070503,000000,22.3758,22.8145,22.2266,22.6337,177579.02096976,0
+IOSP.US,D,20070504,000000,22.6751,23.4299,22.6751,23.3963,190284.2762535,0
+IOSP.US,D,20070507,000000,23.2531,23.8271,23.0387,23.6384,192358.29378667,0
+IOSP.US,D,20070508,000000,23.4734,23.4734,22.7749,23.3075,228012.36581616,0
+IOSP.US,D,20070509,000000,23.1227,24.0958,22.5546,23.9852,155837.77031335,0
+IOSP.US,D,20070510,000000,23.7372,24.2351,23.6295,23.6453,249794.1048578,0
+IOSP.US,D,20070511,000000,23.9684,25.23,23.7787,25.2062,221878.37545451,0
+IOSP.US,D,20070514,000000,25.2468,25.2804,24.4189,24.6994,264609.81722142,0
+IOSP.US,D,20070515,000000,24.733,25.885,24.733,24.8318,236838.8337953,0
+IOSP.US,D,20070516,000000,24.9553,25.5619,24.491,25.5353,150350.58190567,0
+IOSP.US,D,20070517,000000,25.5145,25.5145,24.6906,24.7419,137367.98118314,0
+IOSP.US,D,20070518,000000,24.8486,25.3732,24.4495,24.981,156647.53801786,0
+IOSP.US,D,20070521,000000,24.8921,25.4907,24.5433,25.1914,114493.05574041,0
+IOSP.US,D,20070522,000000,25.1994,26.2011,24.9899,25.7792,181665.31124864,0
+IOSP.US,D,20070523,000000,25.7556,25.7556,24.7755,24.8674,143356.21335798,0
+IOSP.US,D,20070524,000000,24.8753,25.0245,23.4131,23.6453,177276.3702902,0
+IOSP.US,D,20070525,000000,23.6937,24.8674,23.6937,24.5176,121978.34595896,0
+IOSP.US,D,20070529,000000,24.5592,24.6994,24.0602,24.4495,121734.40343798,0
+IOSP.US,D,20070530,000000,24.1916,25.2804,24.1916,24.7913,176969.67077212,0
+IOSP.US,D,20070531,000000,24.9493,25.639,24.6402,24.8219,342411.28606093,0
+IOSP.US,D,20070601,000000,24.9987,25.5145,24.4189,24.7182,286972.56459104,0
+IOSP.US,D,20070604,000000,24.5918,25.1312,24.324,25.0087,105921.6645882,0
+IOSP.US,D,20070605,000000,24.8318,25.0087,23.8113,24.2924,160150.79554948,0
+IOSP.US,D,20070606,000000,24.077,24.2687,23.2047,23.3223,181618.74960563,0
+IOSP.US,D,20070607,000000,23.1316,24.2104,23.1316,23.2135,137546.13007813,0
+IOSP.US,D,20070608,000000,23.2047,23.6601,22.7403,23.4299,90730.422451624,0
+IOSP.US,D,20070611,000000,23.3223,24.1502,23.1049,23.8113,117489.19624709,0
+IOSP.US,D,20070612,000000,23.6216,23.6216,22.4064,22.7838,176879.58411499,0
+IOSP.US,D,20070613,000000,22.8312,23.588,22.4756,23.2619,159915.96291517,0
+IOSP.US,D,20070614,000000,23.5722,24.1758,23.4566,24.086,154859.97581015,0
+IOSP.US,D,20070615,000000,24.576,25.0571,23.8607,24.1422,292294.76282892,0
+IOSP.US,D,20070618,000000,25.1312,25.7614,24.8318,25.4216,294010.45815285,0
+IOSP.US,D,20070619,000000,25.4216,25.7378,24.9079,25.72,220806.44545568,0
+IOSP.US,D,20070620,000000,25.6548,25.6548,24.4574,24.4653,191009.01834903,0
+IOSP.US,D,20070621,000000,24.3951,25.2872,24.3082,24.8486,133218.93390717,0
+IOSP.US,D,20070622,000000,25.0423,25.5145,24.4267,25.3643,533645.01494797,0
+IOSP.US,D,20070625,000000,25.2646,25.6301,24.815,25.2804,174941.20267232,0
+IOSP.US,D,20070626,000000,25.4641,25.6222,24.6738,24.8219,214801.00571711,0
+IOSP.US,D,20070627,000000,24.5838,25.5708,24.576,25.5055,159797.53438839,0
+IOSP.US,D,20070628,000000,25.5619,26.1122,25.23,25.3228,156307.43558196,0
+IOSP.US,D,20070629,000000,25.4977,25.8524,24.5344,24.5838,142388.54095109,0
+IOSP.US,D,20070702,000000,24.9899,25.7882,24.4999,25.4552,224073.85814336,0
+IOSP.US,D,20070703,000000,24.8921,25.7792,24.1354,25.6222,83394.93925841,0
+IOSP.US,D,20070705,000000,25.6943,25.6943,24.8219,25.4809,159595.09246226,0
+IOSP.US,D,20070706,000000,25.5283,25.6301,25.1134,25.1914,129440.35535601,0
+IOSP.US,D,20070709,000000,25.1914,25.3959,24.6164,25.0245,198642.09117365,0
+IOSP.US,D,20070710,000000,24.8674,24.981,24.0702,24.4267,200254.54111525,0
+IOSP.US,D,20070711,000000,24.4574,24.7913,24.0178,24.3863,148881.86573162,0
+IOSP.US,D,20070712,000000,24.5838,25.0986,24.3773,25.0571,180287.69394134,0
+IOSP.US,D,20070713,000000,25.0492,25.3228,24.6738,25.1736,111239.81398756,0
+IOSP.US,D,20070716,000000,25.148,25.3228,24.4574,24.576,136621.98268537,0
+IOSP.US,D,20070717,000000,24.6816,25.9294,24.491,25.2646,308210.74706103,0
+IOSP.US,D,20070718,000000,25.0729,25.8938,25.0729,25.5708,127273.21453682,0
+IOSP.US,D,20070719,000000,25.797,26.5667,24.9237,26.0183,158404.73393664,0
+IOSP.US,D,20070720,000000,25.963,26.0697,24.8486,25.1914,203959.22836338,0
+IOSP.US,D,20070723,000000,24.077,26.943,24.077,26.4174,277290.77947401,0
+IOSP.US,D,20070724,000000,25.9462,26.1764,24.4495,24.6668,222112.19587919,0
+IOSP.US,D,20070725,000000,24.8999,25.9867,24.8999,25.3317,227083.15737524,0
+IOSP.US,D,20070726,000000,24.7567,25.4127,22.8796,23.9921,213943.66415997,0
+IOSP.US,D,20070727,000000,23.8607,24.4574,22.4322,22.8708,215639.11529128,0
+IOSP.US,D,20070730,000000,22.7749,23.8201,21.7277,23.1573,168802.15126252,0
+IOSP.US,D,20070731,000000,23.4388,24.2005,22.7571,22.8559,186095.75280192,0
+IOSP.US,D,20070801,000000,23.5949,23.8775,22.1673,23.5446,215366.83090064,0
+IOSP.US,D,20070802,000000,24.8318,24.8318,21.2802,22.7483,202700.03958287,0
+IOSP.US,D,20070803,000000,23.9921,25.6646,21.1616,21.3187,330574.50664028,0
+IOSP.US,D,20070806,000000,21.3701,21.5865,20.308,21.5203,256992.93975089,0
+IOSP.US,D,20070807,000000,21.2712,21.5775,18.7135,19.2707,337717.67000368,0
+IOSP.US,D,20070808,000000,19.4673,20.151,16.1073,18.3569,790151.08186651,0
+IOSP.US,D,20070809,000000,17.6693,17.6693,15.068,15.5432,971171.61558043,0
+IOSP.US,D,20070810,000000,15.6064,19.7923,15.3249,17.2257,740475.88203345,0
+IOSP.US,D,20070813,000000,17.4934,21.2466,17.442,20.5649,616738.31573645,0
+IOSP.US,D,20070814,000000,18.429,19.4673,17.3038,17.7068,723320.95321344,0
+IOSP.US,D,20070815,000000,17.859,19.0948,17.7009,18.2571,429559.49862974,0
+IOSP.US,D,20070816,000000,18.264,19.9247,18.0407,19.3962,467257.22190348,0
+IOSP.US,D,20070817,000000,20.1668,20.6321,18.7709,18.9042,340626.76048213,0
+IOSP.US,D,20070820,000000,19.004,20.3416,18.3332,20.2004,222623.36174267,0
+IOSP.US,D,20070821,000000,20.2596,20.8465,19.8013,20.2152,182973.08609141,0
+IOSP.US,D,20070822,000000,20.4909,22.0775,20.0927,21.9441,275679.34174204,0
+IOSP.US,D,20070823,000000,22.0597,22.3916,20.6232,20.8366,131874.71951769,0
+IOSP.US,D,20070824,000000,20.8139,21.7435,20.7912,21.5865,115886.8684018,0
+IOSP.US,D,20070827,000000,21.5617,21.5617,20.4079,20.6479,114976.89194386,0
+IOSP.US,D,20070828,000000,20.4909,20.6064,19.4762,19.7024,170248.5988247,0
+IOSP.US,D,20070829,000000,19.8595,20.8722,19.5838,20.806,92339.835764334,0
+IOSP.US,D,20070830,000000,18.099,21.1527,18.099,20.5481,124378.29499321,0
+IOSP.US,D,20070831,000000,20.8889,21.2466,20.2004,20.6232,92672.852732813,0
+IOSP.US,D,20070904,000000,20.5728,21.3098,19.4614,20.1588,173908.74884908,0
+IOSP.US,D,20070905,000000,19.9919,19.9919,19.0376,19.5276,164616.66443984,0
+IOSP.US,D,20070906,000000,19.6254,20.225,19.2707,19.5197,122717.25898932,0
+IOSP.US,D,20070907,000000,19.1284,19.5552,18.0753,18.5386,108311.49152613,0
+IOSP.US,D,20070910,000000,18.6216,18.6216,17.2435,18.0496,127433.14365846,0
+IOSP.US,D,20070911,000000,18.2165,18.2165,17.3838,18.0496,121053.18635657,0
+IOSP.US,D,20070912,000000,17.9488,18.4132,17.6693,17.859,100964.87402697,0
+IOSP.US,D,20070913,000000,17.9844,18.5969,17.7009,18.3332,104640.20719582,0
+IOSP.US,D,20070914,000000,18.0407,18.4912,17.859,18.4132,72028.837316006,0
+IOSP.US,D,20070917,000000,18.3984,18.4734,17.9756,18.0822,218601.85288015,0
+IOSP.US,D,20070918,000000,18.182,20.7654,18.0496,20.7576,156320.59430716,0
+IOSP.US,D,20070919,000000,21.0125,21.212,20.3743,20.9551,135192.7426869,0
+IOSP.US,D,20070920,000000,20.9789,21.2802,19.8437,20.2082,108322.62583206,0
+IOSP.US,D,20070921,000000,20.4335,20.4483,19.3695,19.66,173571.68304208,0
+IOSP.US,D,20070924,000000,19.6174,19.9179,18.3332,18.9121,99546.768334457,0
+IOSP.US,D,20070925,000000,18.8133,19.3113,18.3411,18.7383,93666.842590097,0
+IOSP.US,D,20070926,000000,18.8301,19.3201,18.5318,18.9447,107726.43435962,0
+IOSP.US,D,20070927,000000,18.9714,19.4525,18.4468,18.587,186792.15302781,0
+IOSP.US,D,20070928,000000,18.5386,19.3113,18.2739,18.9121,163025.47090049,0
+IOSP.US,D,20071001,000000,18.8735,19.7499,18.7135,19.5009,144391.70381012,0
+IOSP.US,D,20071002,000000,19.4673,19.5464,18.9358,19.412,183205.89430646,0
+IOSP.US,D,20071003,000000,19.2618,19.2618,18.6809,18.6809,206190.1383893,0
+IOSP.US,D,20071004,000000,18.8301,19.1048,18.6809,18.9783,210521.38339878,0
+IOSP.US,D,20071005,000000,19.2292,20.1075,18.8548,19.5552,235829.66079356,0
+IOSP.US,D,20071008,000000,19.3527,20.2596,19.0702,19.4762,170091.70633195,0
+IOSP.US,D,20071009,000000,19.493,20.1243,19.2865,19.8507,169679.73701229,0
+IOSP.US,D,20071010,000000,19.8507,19.9919,19.2213,19.7667,216803.15636651,0
+IOSP.US,D,20071011,000000,19.9089,20.8139,18.7313,19.2035,229681.49949708,0
+IOSP.US,D,20071012,000000,19.1532,20.0077,19.0128,19.6856,175101.13179397,0
+IOSP.US,D,20071015,000000,19.6086,19.819,19.1354,19.5098,218930.8210101,0
+IOSP.US,D,20071016,000000,19.2777,19.5838,19.0128,19.3113,172995.73576225,0
+IOSP.US,D,20071017,000000,19.577,19.8833,18.6394,19.3113,144473.6927902,0
+IOSP.US,D,20071018,000000,19.1532,19.5098,18.7709,19.5098,70353.630377305,0
+IOSP.US,D,20071019,000000,19.4189,19.4189,18.2887,18.3737,124326.67230204,0
+IOSP.US,D,20071022,000000,18.1583,18.7619,17.4934,18.5386,121795.13601582,0
+IOSP.US,D,20071023,000000,18.7619,18.8637,18.2976,18.6977,114008.20732735,0
+IOSP.US,D,20071024,000000,18.506,18.506,17.6613,17.859,131855.4875347,0
+IOSP.US,D,20071025,000000,17.8816,18.1988,17.4184,17.5497,119249.42879477,0
+IOSP.US,D,20071026,000000,17.7928,18.2571,17.5211,18.1494,175972.64428594,0
+IOSP.US,D,20071029,000000,18.2798,18.7383,17.4519,17.5023,122369.05887639,0
+IOSP.US,D,20071030,000000,17.3838,17.7928,17.2435,17.5211,100292.76683224,0
+IOSP.US,D,20071031,000000,17.5122,18.2571,17.1021,17.6761,152159.40051562,0
+IOSP.US,D,20071101,000000,19.0702,19.0702,16.3721,16.5055,345681.73537751,0
+IOSP.US,D,20071102,000000,16.6369,17.4006,16.4225,16.9283,175887.61867697,0
+IOSP.US,D,20071105,000000,16.628,16.6981,16.1222,16.3306,155103.91833114,0
+IOSP.US,D,20071106,000000,16.4225,17.3126,16.2733,17.3038,159040.40158467,0
+IOSP.US,D,20071107,000000,16.9965,17.202,15.7102,15.7102,309721.97603956,0
+IOSP.US,D,20071108,000000,15.8821,16.2654,15.2449,16.0145,260872.73926511,0
+IOSP.US,D,20071109,000000,15.6588,16.1222,15.6064,15.6164,181850.54561104,0
+IOSP.US,D,20071112,000000,15.6322,15.6322,15.0592,15.1846,159578.89710818,0
+IOSP.US,D,20071113,000000,15.3002,16.0313,15.0868,15.5343,265198.92322644,0
+IOSP.US,D,20071114,000000,15.6668,15.6668,15.0275,15.2271,179147.94589724,0
+IOSP.US,D,20071115,000000,15.1264,15.1264,14.0306,14.1492,175765.14131166,0
+IOSP.US,D,20071116,000000,14.4871,16.4551,14.4219,15.3427,313837.62039772,0
+IOSP.US,D,20071119,000000,15.1432,15.1432,13.9319,14.2293,265093.65342485,0
+IOSP.US,D,20071120,000000,14.2293,14.414,13.8232,14.1166,213865.7240184,0
+IOSP.US,D,20071121,000000,13.9655,14.1729,13.7837,13.8726,87183.639905878,0
+IOSP.US,D,20071123,000000,14.012,14.2381,13.7837,14.005,81562.83982696,0
+IOSP.US,D,20071126,000000,14.0475,14.0564,13.6335,13.6434,147088.23026614,0
+IOSP.US,D,20071127,000000,13.7669,13.8637,13.3648,13.4982,126487.73986344,0
+IOSP.US,D,20071128,000000,13.7501,14.3379,13.4438,14.2381,165343.43095464,0
+IOSP.US,D,20071129,000000,14.2045,14.2045,13.6632,13.9971,167175.53038609,0
+IOSP.US,D,20071130,000000,14.2293,14.7539,14.0979,14.58,258257.18957954,0
+IOSP.US,D,20071203,000000,14.5878,14.6778,14.1729,14.3469,184776.84365321,0
+IOSP.US,D,20071204,000000,14.2471,14.4535,14.2135,14.2559,239767.15625673,0
+IOSP.US,D,20071205,000000,14.5296,14.571,14.2905,14.4466,117580.29511385,0
+IOSP.US,D,20071206,000000,14.3863,14.6046,14.2203,14.4871,293100.4816949,0
+IOSP.US,D,20071207,000000,14.5622,14.9603,14.3379,14.9109,296861.85268234,0
+IOSP.US,D,20071210,000000,14.9109,15.5017,14.9109,15.4751,129889.77643201,0
+IOSP.US,D,20071211,000000,15.5837,15.6766,15.1184,15.2271,252210.24924613,0
+IOSP.US,D,20071212,000000,15.8515,15.9157,15.2834,15.65,213803.97923094,0
+IOSP.US,D,20071213,000000,15.4829,16.5973,15.2834,16.0491,419214.71620465,0
+IOSP.US,D,20071214,000000,15.7981,16.3909,15.3091,15.3773,310321.20414091,0
+IOSP.US,D,20071217,000000,15.2538,15.3941,14.8527,15.0769,105829.55351181,0
+IOSP.US,D,20071218,000000,15.2923,15.3605,14.5534,15.0186,211969.85538023,0
+IOSP.US,D,20071219,000000,15.0186,15.2113,14.8279,14.8615,153491.46838953,0
+IOSP.US,D,20071220,000000,15.0443,15.0769,14.2807,14.9366,131781.59623166,0
+IOSP.US,D,20071221,000000,15.2538,15.9561,15.1599,15.6064,270770.12503346,0
+IOSP.US,D,20071224,000000,15.4573,15.891,14.2135,15.8584,53139.993398721,0
+IOSP.US,D,20071226,000000,15.5837,15.8515,15.2745,15.4919,88053.127978593,0
+IOSP.US,D,20071227,000000,15.4493,16.0145,14.8191,14.8447,90610.981715209,0
+IOSP.US,D,20071228,000000,15.0947,15.4661,14.4308,14.4535,138846.8194535,0
+IOSP.US,D,20071231,000000,14.3627,14.662,14.1166,14.2471,156161.67739515,0
+IOSP.US,D,20080102,000000,14.2381,14.4466,13.759,14.2293,194118.52633434,0
+IOSP.US,D,20080103,000000,14.1226,14.5207,13.9082,14.0801,302751.90052301,0
+IOSP.US,D,20080104,000000,13.9082,14.089,13.7145,13.7145,140365.13389945,0
+IOSP.US,D,20080107,000000,13.8637,13.9902,13.269,13.4606,185447.93863832,0
+IOSP.US,D,20080108,000000,13.4982,14.1729,13.4982,13.8637,235375.1786694,0
+IOSP.US,D,20080109,000000,13.8084,13.8084,12.6614,13.2502,373979.06781156,0
+IOSP.US,D,20080110,000000,13.0675,14.1631,13.0585,13.8904,321217.64081469,0
+IOSP.US,D,20080111,000000,13.6889,13.7501,13.1425,13.4606,246996.35743872,0
+IOSP.US,D,20080114,000000,13.6177,13.7748,13.3648,13.6553,108470.40843813,0
+IOSP.US,D,20080115,000000,13.3569,13.3727,12.9746,13.0941,147477.93097393,0
+IOSP.US,D,20080116,000000,12.9934,13.3816,12.4618,12.937,199849.657263,0
+IOSP.US,D,20080117,000000,12.9746,13.5308,12.3206,12.4292,150319.20340712,0
+IOSP.US,D,20080118,000000,12.453,12.6189,11.2763,11.707,275666.18301684,0
+IOSP.US,D,20080122,000000,11.2082,12.9538,11.1262,12.0459,346983.43696252,0
+IOSP.US,D,20080123,000000,11.7308,12.6782,11.5401,12.6279,213798.91818278,0
+IOSP.US,D,20080124,000000,12.6782,12.9696,11.9817,12.0726,142053.49956335,0
+IOSP.US,D,20080125,000000,12.2692,13.0329,12.2692,12.5122,341058.9739944,0
+IOSP.US,D,20080128,000000,12.4697,13.2779,12.4056,13.1741,77544.367593338,0
+IOSP.US,D,20080129,000000,13.3105,13.3105,12.7612,13.025,104970.1875354,0
+IOSP.US,D,20080130,000000,12.9628,13.2779,12.5863,12.6447,115032.56347355,0
+IOSP.US,D,20080131,000000,12.3206,13.2413,12.1951,13.0941,163572.06410103,0
+IOSP.US,D,20080201,000000,13.1673,13.7245,12.7701,13.5832,355833.18576315,0
+IOSP.US,D,20080204,000000,13.5762,13.6493,12.946,13.1021,141021.04574011,0
+IOSP.US,D,20080205,000000,12.8106,13.1267,12.3284,12.8511,173646.58655474,0
+IOSP.US,D,20080206,000000,13.1198,13.5674,12.5863,12.7424,132736.10991336,0
+IOSP.US,D,20080207,000000,12.7869,13.9566,12.6031,13.8153,195012.30743819,0
+IOSP.US,D,20080208,000000,14.0475,16.0055,14.0475,15.7734,458975.32270563,0
+IOSP.US,D,20080211,000000,15.7329,15.7329,14.9771,15.5887,275726.91559468,0
+IOSP.US,D,20080212,000000,15.7329,16.5055,15.7329,16.1716,319083.90291331,0
+IOSP.US,D,20080213,000000,16.3385,16.8454,16.3217,16.6626,419494.0860627,0
+IOSP.US,D,20080214,000000,16.6714,16.7208,15.8653,16.1073,226455.58740425,0
+IOSP.US,D,20080215,000000,15.9561,16.4304,15.7823,16.3474,200623.99763044,0
+IOSP.US,D,20080219,000000,16.8128,16.9283,16.3909,16.795,160930.19696507,0
+IOSP.US,D,20080220,000000,16.5391,16.5391,15.9403,16.3385,125493.75000616,0
+IOSP.US,D,20080221,000000,16.4867,17.1437,15.9235,15.9997,145427.19426227,0
+IOSP.US,D,20080222,000000,16.0579,16.1904,15.3515,15.7645,159661.89829788,0
+IOSP.US,D,20080225,000000,15.1352,16.9876,15.1352,16.7624,189551.43648091,0
+IOSP.US,D,20080226,000000,16.6714,17.0113,16.3474,16.5233,264303.11770333,0
+IOSP.US,D,20080227,000000,16.3306,16.787,15.9651,16.2882,154241.51572583,0
+IOSP.US,D,20080228,000000,16.1222,16.5479,15.6164,16.1636,167092.52919638,0
+IOSP.US,D,20080229,000000,15.9403,16.3978,15.3605,15.561,142468.50551192,0
+IOSP.US,D,20080303,000000,15.9315,16.9125,15.5521,16.5795,260891.97124809,0
+IOSP.US,D,20080304,000000,16.3385,17.0202,16.305,16.787,252587.80343836,0
+IOSP.US,D,20080305,000000,16.9026,17.1111,16.5391,17.0202,139025.98055813,0
+IOSP.US,D,20080306,000000,16.8947,17.3186,16.6122,16.6981,168109.79987516,0
+IOSP.US,D,20080307,000000,16.4482,17.2602,16.4482,16.8631,147256.25706482,0
+IOSP.US,D,20080310,000000,16.953,17.3522,16.5885,16.6626,335868.3630085,0
+IOSP.US,D,20080311,000000,17.3838,17.5922,16.9214,17.4084,228349.43162317,0
+IOSP.US,D,20080312,000000,17.4687,17.8816,17.1021,17.3126,285400.60303467,0
+IOSP.US,D,20080313,000000,16.8374,18.1326,16.8374,18.1069,225714.64995462,0
+IOSP.US,D,20080314,000000,18.2976,18.2976,17.0113,17.2099,247667.45242384,0
+IOSP.US,D,20080317,000000,16.5885,17.1535,16.0223,16.4956,198555.04114542,0
+IOSP.US,D,20080318,000000,16.9876,17.9172,16.5391,17.692,310345.49717203,0
+IOSP.US,D,20080319,000000,17.7236,17.8738,17.1437,17.2178,199770.70491181,0
+IOSP.US,D,20080320,000000,17.4519,17.692,16.8305,17.3038,479408.79851926,0
+IOSP.US,D,20080324,000000,17.4006,17.5418,17.202,17.4342,169922.66732364,0
+IOSP.US,D,20080325,000000,17.4006,18.1247,17.3522,17.8096,162181.28806854,0
+IOSP.US,D,20080326,000000,17.6831,18.9358,17.4084,18.7619,302785.30344083,0
+IOSP.US,D,20080327,000000,18.7619,18.7619,17.8096,18.0575,175824.86167987,0
+IOSP.US,D,20080328,000000,18.0496,18.0575,17.285,17.4084,132803.92795861,0
+IOSP.US,D,20080331,000000,17.5023,17.9578,17.4687,17.6001,156813.54039727,0
+IOSP.US,D,20080401,000000,17.934,18.3154,17.6357,18.1247,218286.04347539,0
+IOSP.US,D,20080402,000000,18.0822,18.8735,17.8738,18.1326,114892.87854451,0
+IOSP.US,D,20080403,000000,17.934,18.506,17.9172,18.3154,96435.235929884,0
+IOSP.US,D,20080404,000000,18.4062,18.6216,18.1583,18.3648,183875.97708195,0
+IOSP.US,D,20080407,000000,18.4566,18.5792,18.264,18.3648,134352.60869348,0
+IOSP.US,D,20080408,000000,18.182,18.587,18.182,18.4211,126155.7351046,0
+IOSP.US,D,20080409,000000,18.4132,18.6315,18.1247,18.349,155618.1208235,0
+IOSP.US,D,20080410,000000,18.3826,19.0948,18.264,18.8548,201539.03513653,0
+IOSP.US,D,20080411,000000,18.672,18.7383,18.182,18.2482,100566.06343251,0
+IOSP.US,D,20080414,000000,18.1583,19.2213,17.9578,18.6809,121275.87247531,0
+IOSP.US,D,20080415,000000,18.7709,19.1354,18.672,19.0948,74223.307795224,0
+IOSP.US,D,20080416,000000,19.2935,19.5098,18.9783,19.5009,181047.86337395,0
+IOSP.US,D,20080417,000000,19.4525,19.5928,18.9872,19.2777,81070.905946471,0
+IOSP.US,D,20080418,000000,19.6086,19.8269,19.3616,19.7578,107342.80690961,0
+IOSP.US,D,20080421,000000,19.6174,19.7202,18.8469,19.569,164546.82197533,0
+IOSP.US,D,20080422,000000,19.4347,19.9425,19.4347,19.7113,267724.38625488,0
+IOSP.US,D,20080423,000000,19.8349,19.8349,18.8469,19.3616,181792.8496621,0
+IOSP.US,D,20080424,000000,19.4347,20.0769,18.7135,19.087,205028.12173333,0
+IOSP.US,D,20080425,000000,19.0128,19.0622,18.2393,18.506,282208.09385964,0
+IOSP.US,D,20080428,000000,18.4062,19.0296,18.3332,18.5228,183569.27756386,0
+IOSP.US,D,20080429,000000,18.4734,18.4734,17.6831,17.8422,180109.54504635,0
+IOSP.US,D,20080430,000000,17.7928,18.1909,16.6813,16.9283,338630.68309051,0
+IOSP.US,D,20080501,000000,17.0943,18.4062,16.9965,18.3154,270950.29834771,0
+IOSP.US,D,20080502,000000,18.4646,19.0128,17.9084,18.2976,236334.75339925,0
+IOSP.US,D,20080505,000000,18.4378,18.4646,17.8264,18.2077,123104.93527786,0
+IOSP.US,D,20080506,000000,18.0407,18.6809,17.9488,18.3332,154872.12232572,0
+IOSP.US,D,20080507,000000,18.1158,18.4646,17.4262,17.5655,104991.44393764,0
+IOSP.US,D,20080508,000000,16.5637,17.7414,16.5637,17.6357,135268.6584092,0
+IOSP.US,D,20080509,000000,17.2938,18.8035,17.2938,18.3075,289104.27807315,0
+IOSP.US,D,20080512,000000,18.5228,19.4762,17.5211,19.0948,430522.10998847,0
+IOSP.US,D,20080513,000000,19.1532,19.4268,18.7619,19.162,209245.99926418,0
+IOSP.US,D,20080514,000000,19.1709,20.5323,18.8301,19.9337,193499.05404039,0
+IOSP.US,D,20080515,000000,19.9089,19.9089,19.493,19.7113,115762.36661723,0
+IOSP.US,D,20080516,000000,19.8595,20.233,19.3013,20.0176,148690.55811143,0
+IOSP.US,D,20080519,000000,19.9425,20.1075,19.2529,19.3359,126123.34439641,0
+IOSP.US,D,20080520,000000,19.245,20.0176,19.078,19.9001,116691.57505816,0
+IOSP.US,D,20080521,000000,19.9504,20.8722,19.9504,20.3416,219692.00265234,0
+IOSP.US,D,20080522,000000,20.4405,21.1063,20.0176,20.7912,155885.34416599,0
+IOSP.US,D,20080523,000000,20.6479,20.6479,19.6174,19.6856,201830.55151015,0
+IOSP.US,D,20080527,000000,19.412,20.1588,18.8963,20.0986,244516.44384367,0
+IOSP.US,D,20080528,000000,20.0927,20.798,19.9761,20.7812,117435.54913668,0
+IOSP.US,D,20080529,000000,20.7308,21.0717,20.0245,20.6647,136702.95945582,0
+IOSP.US,D,20080530,000000,20.6736,20.6736,19.9337,20.4405,187967.32840897,0
+IOSP.US,D,20080602,000000,20.4157,20.6321,20.0502,20.5076,144532.40094878,0
+IOSP.US,D,20080603,000000,20.6321,20.806,20.3416,20.4563,228914.24459706,0
+IOSP.US,D,20080604,000000,20.3317,21.2209,20.0986,20.8544,155138.33345857,0
+IOSP.US,D,20080605,000000,20.8139,21.4521,20.6815,20.9947,130244.04980274,0
+IOSP.US,D,20080606,000000,20.806,20.806,19.1867,19.2618,305762.21196452,0
+IOSP.US,D,20080609,000000,19.3784,20.2824,19.3013,19.9179,305683.25961333,0
+IOSP.US,D,20080610,000000,19.6342,20.2992,19.3013,19.819,235816.50206836,0
+IOSP.US,D,20080611,000000,19.7271,20.142,19.2618,19.3616,163851.43395909,0
+IOSP.US,D,20080612,000000,19.5552,19.8685,19.2292,19.2371,133219.9461168,0
+IOSP.US,D,20080613,000000,19.4851,19.9761,19.245,19.4189,156498.74320215,0
+IOSP.US,D,20080616,000000,19.3873,19.9179,18.8735,19.6778,258488.98558496,0
+IOSP.US,D,20080617,000000,19.66,19.66,19.1956,19.3527,117940.64174237,0
+IOSP.US,D,20080618,000000,19.162,19.6778,19.162,19.3873,126424.98286635,0
+IOSP.US,D,20080619,000000,19.3784,19.8349,19.3013,19.7024,65598.26953258,0
+IOSP.US,D,20080620,000000,19.569,19.7024,18.1988,18.5386,243119.59455339,0
+IOSP.US,D,20080623,000000,18.7234,19.9603,18.1247,19.5928,223461.47131683,0
+IOSP.US,D,20080624,000000,19.1867,19.1867,18.4972,18.5318,248947.89760659,0
+IOSP.US,D,20080625,000000,18.5476,19.3113,18.264,18.7056,170839.72924899,0
+IOSP.US,D,20080626,000000,18.4378,18.4378,17.1437,17.2346,118518.61344146,0
+IOSP.US,D,20080627,000000,17.1377,17.4608,16.8128,16.9214,644507.2747433,0
+IOSP.US,D,20080630,000000,16.878,16.953,15.5887,15.6242,264156.34730689,0
+IOSP.US,D,20080701,000000,15.5521,15.7418,14.9692,15.4493,297962.12455085,0
+IOSP.US,D,20080702,000000,15.4751,15.6322,14.3953,14.4792,377268.74911112,0
+IOSP.US,D,20080703,000000,14.5434,14.6136,14.1868,14.414,110091.96826642,0
+IOSP.US,D,20080707,000000,14.5296,15.3427,14.4634,14.8951,290632.71461541,0
+IOSP.US,D,20080708,000000,14.9524,15.9839,14.9524,15.9315,262097.51291817,0
+IOSP.US,D,20080709,000000,15.9077,16.0817,14.8863,15.8515,226422.18448643,0
+IOSP.US,D,20080710,000000,15.7981,16.7288,15.7981,16.5055,228084.23269994,0
+IOSP.US,D,20080711,000000,16.381,17.0943,15.9907,17.0943,315637.329121,0
+IOSP.US,D,20080714,000000,17.3038,17.3038,16.1399,16.9214,264133.06648538,0
+IOSP.US,D,20080715,000000,16.6714,16.9362,16.2812,16.7624,286182.02886951,0
+IOSP.US,D,20080716,000000,16.8631,17.4084,16.3128,17.0113,204884.38796578,0
+IOSP.US,D,20080717,000000,17.1189,17.4865,16.8878,17.1941,142380.44327405,0
+IOSP.US,D,20080718,000000,17.277,18.7383,16.1222,16.6892,248544.02596397,0
+IOSP.US,D,20080721,000000,16.9026,17.2602,16.2812,16.8216,206604.13212822,0
+IOSP.US,D,20080722,000000,16.4778,17.4934,16.4304,17.0943,306714.70122695,0
+IOSP.US,D,20080723,000000,17.1021,17.3926,16.5311,17.1377,220730.52973338,0
+IOSP.US,D,20080724,000000,17.2178,17.7928,15.8584,17.1437,82213.690619458,0
+IOSP.US,D,20080725,000000,17.4006,18.1909,17.0695,17.3126,81847.270733168,0
+IOSP.US,D,20080728,000000,17.277,17.6001,16.6981,17.5023,147925.32763067,0
+IOSP.US,D,20080729,000000,17.5567,18.6473,16.9451,17.9172,188031.0976157,0
+IOSP.US,D,20080730,000000,18.6641,19.5009,18.2314,19.5009,286330.82368521,0
+IOSP.US,D,20080731,000000,17.4342,17.4342,12.8916,14.7282,1027464.6419786,0
+IOSP.US,D,20080801,000000,14.4713,14.497,13.5584,14.1967,346910.5578691,0
+IOSP.US,D,20080804,000000,14.2471,14.2471,13.1515,13.5762,356863.61516714,0
+IOSP.US,D,20080805,000000,13.7748,14.1404,13.348,13.592,262160.26991528,0
+IOSP.US,D,20080806,000000,13.3727,13.4606,12.8688,13.2779,303055.5634122,0
+IOSP.US,D,20080807,000000,13.0941,13.3322,12.8688,12.8688,389053.9058406,0
+IOSP.US,D,20080808,000000,12.8758,13.4182,12.8688,13.3322,181172.36515851,0
+IOSP.US,D,20080811,000000,13.3105,13.923,12.9628,13.8301,205437.05442411,0
+IOSP.US,D,20080812,000000,13.7906,13.9971,13.3016,13.5999,261334.30685667,0
+IOSP.US,D,20080813,000000,13.4903,14.0702,12.9182,13.8993,201946.95561767,0
+IOSP.US,D,20080814,000000,13.7067,14.1729,13.7067,14.1226,170248.5988247,0
+IOSP.US,D,20080815,000000,14.3627,14.3627,13.2868,13.6335,336802.63249758,0
+IOSP.US,D,20080818,000000,13.7323,13.9655,13.4606,13.5308,152363.866861,0
+IOSP.US,D,20080819,000000,13.3322,13.4182,13.0013,13.3322,145799.68740633,0
+IOSP.US,D,20080820,000000,13.427,13.7748,13.2413,13.3164,191274.21727225,0
+IOSP.US,D,20080821,000000,13.2335,13.4676,13.1593,13.1999,103530.82544063,0
+IOSP.US,D,20080822,000000,13.269,13.4518,13.0171,13.2077,144436.24103387,0
+IOSP.US,D,20080825,000000,13.1425,13.5999,12.9282,13.0329,131061.91518428,0
+IOSP.US,D,20080826,000000,13.0585,13.2868,12.6447,12.9104,192836.05673233,0
+IOSP.US,D,20080827,000000,12.8836,13.2413,12.8106,13.1021,130288.58702648,0
+IOSP.US,D,20080828,000000,13.1909,13.1909,12.7276,13.0675,324503.27327573,0
+IOSP.US,D,20080829,000000,13.0418,13.1673,12.7029,13.025,108468.38401888,0
+IOSP.US,D,20080902,000000,12.9844,13.348,12.5863,12.7118,119089.49967314,0
+IOSP.US,D,20080903,000000,12.6614,12.9628,12.6031,12.6703,190833.90608293,0
+IOSP.US,D,20080904,000000,12.6447,12.779,12.0459,12.287,149427.44672253,0
+IOSP.US,D,20080905,000000,12.204,12.3878,11.9965,12.2129,110358.17939927,0
+IOSP.US,D,20080908,000000,12.5695,12.6111,12.0371,12.3462,108904.64636968,0
+IOSP.US,D,20080909,000000,12.3206,12.7523,11.4651,11.5075,233901.4014472,0
+IOSP.US,D,20080910,000000,11.7564,11.7564,11.217,11.6162,95602.187403871,0
+IOSP.US,D,20080911,000000,11.3979,11.5648,10.8189,11.5559,150535.81626808,0
+IOSP.US,D,20080912,000000,11.4828,11.8236,11.2082,11.6162,99315.984538672,0
+IOSP.US,D,20080915,000000,11.1746,11.6162,10.7843,10.8772,98037.56377518,0
+IOSP.US,D,20080916,000000,10.9079,11.548,10.5196,11.3979,193718.70353024,0
+IOSP.US,D,20080917,000000,11.1598,11.1598,9.6561,9.6561,395318.47124461,0
+IOSP.US,D,20080918,000000,9.91988,11.5075,9.68179,11.383,296243.39259803,0
+IOSP.US,D,20080919,000000,12.279,13.5496,11.7732,12.5122,629070.06566647,0
+IOSP.US,D,20080922,000000,12.5943,12.6614,11.4324,11.5164,197982.13049448,0
+IOSP.US,D,20080923,000000,11.6162,11.6162,10.4119,10.4682,112521.27137994,0
+IOSP.US,D,20080924,000000,10.4365,11.1163,10.2113,10.2202,91347.870326311,0
+IOSP.US,D,20080925,000000,10.2795,11.0017,10.2795,10.5442,130570.99351343,0
+IOSP.US,D,20080926,000000,10.3051,10.8189,10.2271,10.4455,116085.26148941,0
+IOSP.US,D,20080929,000000,10.1955,10.5591,9.44765,9.62844,147908.12006695,0
+IOSP.US,D,20080930,000000,9.747,10.4949,9.47234,10.0138,156033.12677206,0
+IOSP.US,D,20081001,000000,9.93667,9.93667,8.93313,9.17488,166956.89310588,0
+IOSP.US,D,20081002,000000,9.09811,9.09811,8.35232,8.60889,226875.65440096,0
+IOSP.US,D,20081003,000000,8.79294,9.28187,8.43521,8.4604,158944.24166976,0
+IOSP.US,D,20081006,000000,8.17804,8.62598,7.72942,8.26093,207092.0171702,0
+IOSP.US,D,20081007,000000,8.39372,8.60889,7.2979,7.2979,172028.06335536,0
+IOSP.US,D,20081008,000000,6.99055,7.2814,6.0855,6.59211,583798.98993631,0
+IOSP.US,D,20081009,000000,6.75829,7.10712,5.74525,5.77005,251643.41185298,0
+IOSP.US,D,20081010,000000,5.62897,6.41803,5.03137,6.0611,192925.13117983,0
+IOSP.US,D,20081013,000000,6.38464,6.85787,5.72866,6.46773,251491.58040838,0
+IOSP.US,D,20081014,000000,6.73329,6.73329,4.8652,5.08946,289017.22804492,0
+IOSP.US,D,20081015,000000,4.98148,5.39671,4.8321,5.08946,228083.2204903,0
+IOSP.US,D,20081016,000000,5.13935,5.4545,4.73232,5.38811,272597.16341676,0
+IOSP.US,D,20081017,000000,5.13075,5.72866,5.13075,5.33852,265600.7704498,0
+IOSP.US,D,20081020,000000,5.39671,6.07769,5.31362,5.94462,258099.28487716,0
+IOSP.US,D,20081021,000000,5.81174,6.0443,5.67056,5.71216,115406.06882725,0
+IOSP.US,D,20081022,000000,5.52119,6.0523,5.23903,5.38012,125228.55108294,0
+IOSP.US,D,20081023,000000,5.4381,5.77854,5.06427,5.51279,110374.37475337,0
+IOSP.US,D,20081024,000000,4.93168,5.4216,4.8404,5.17245,136593.64081571,0
+IOSP.US,D,20081027,000000,5.08116,5.4712,4.80701,4.8321,105589.65982935,0
+IOSP.US,D,20081028,000000,4.94838,5.68727,4.79881,5.61228,167112.77338899,0
+IOSP.US,D,20081029,000000,5.84464,6.14379,5.53788,5.84464,211326.09005514,0
+IOSP.US,D,20081030,000000,6.09419,9.1317,5.92792,6.72508,771052.71055568,0
+IOSP.US,D,20081031,000000,6.78288,7.45548,6.55892,7.2647,318653.71382029,0
+IOSP.US,D,20081103,000000,7.13163,7.62154,6.84927,7.37259,121958.10176635,0
+IOSP.US,D,20081104,000000,7.64644,7.64644,6.43464,6.73329,228454.70142475,0
+IOSP.US,D,20081105,000000,6.63341,6.78288,6.1106,6.14379,113328.00245555,0
+IOSP.US,D,20081106,000000,6.0855,6.50903,5.62897,5.65387,177850.29315077,0
+IOSP.US,D,20081107,000000,5.73695,6.09419,5.54588,6.01111,107058.3760034,0
+IOSP.US,D,20081110,000000,6.19348,6.82458,5.63757,5.74525,245928.4762784,0
+IOSP.US,D,20081111,000000,5.67896,5.67896,4.63273,4.93168,267604.94551846,0
+IOSP.US,D,20081112,000000,4.8735,4.98148,4.2592,4.27569,236932.96929095,0
+IOSP.US,D,20081113,000000,4.27569,4.89019,4.06813,4.8818,217366.95713077,0
+IOSP.US,D,20081114,000000,4.77362,5.00627,4.34209,4.56625,134224.05807039,0
+IOSP.US,D,20081117,000000,4.52485,4.68263,4.30059,4.53306,142405.74851482,0
+IOSP.US,D,20081118,000000,4.54155,4.93168,3.99344,4.28389,117209.82638904,0
+IOSP.US,D,20081119,000000,4.28389,4.28389,3.76098,3.79427,155098.85728299,0
+IOSP.US,D,20081120,000000,3.76098,4.35888,3.73618,3.76938,180773.55456405,0
+IOSP.US,D,20081121,000000,3.86056,4.55805,3.76098,4.36708,247647.20823123,0
+IOSP.US,D,20081124,000000,4.43347,4.78241,4.03494,4.47506,139166.67769679,0
+IOSP.US,D,20081125,000000,4.54975,4.54975,4.06003,4.30889,135804.11730381,0
+IOSP.US,D,20081126,000000,4.15102,4.8404,4.15102,4.80701,110822.78361973,0
+IOSP.US,D,20081128,000000,4.70732,4.8652,4.37538,4.78241,25664.575184757,0
+IOSP.US,D,20081201,000000,4.67423,4.67423,3.97664,3.99344,123003.7143148,0
+IOSP.US,D,20081202,000000,4.09332,4.56625,3.76938,3.90215,168842.63964775,0
+IOSP.US,D,20081203,000000,3.77767,4.72402,3.76098,4.62443,151700.86955294,0
+IOSP.US,D,20081204,000000,4.54975,4.91509,4.13452,4.35029,140708.27296424,0
+IOSP.US,D,20081205,000000,4.2592,4.53306,3.94355,4.40017,206388.5314769,0
+IOSP.US,D,20081208,000000,4.55805,4.94838,4.15102,4.94838,228277.56473939,0
+IOSP.US,D,20081209,000000,4.8569,5.08946,4.49996,4.49996,143478.69072329,0
+IOSP.US,D,20081210,000000,4.56625,4.62443,4.19261,4.36708,231346.58433947,0
+IOSP.US,D,20081211,000000,4.317,4.58284,4.08472,4.09332,157377.34116154,0
+IOSP.US,D,20081212,000000,3.97664,4.50825,3.96015,4.29239,216491.39580027,0
+IOSP.US,D,20081215,000000,4.317,4.317,3.85227,3.96854,163132.76512133,0
+IOSP.US,D,20081216,000000,4.06003,5.00627,3.83567,4.94838,137722.25455386,0
+IOSP.US,D,20081217,000000,4.89019,5.18895,4.76562,5.11426,143101.13653106,0
+IOSP.US,D,20081218,000000,5.08116,5.08116,4.27569,4.46676,159002.94982834,0
+IOSP.US,D,20081219,000000,4.64934,4.89019,4.35888,4.53306,222996.86709636,0
+IOSP.US,D,20081222,000000,4.54975,4.69063,4.01013,4.2508,89737.44480397,0
+IOSP.US,D,20081223,000000,4.28389,4.52485,4.27569,4.33379,89641.28488906,0
+IOSP.US,D,20081224,000000,4.35029,4.46676,4.28389,4.40867,27522.992066604,0
+IOSP.US,D,20081226,000000,4.54975,4.57475,4.2426,4.42526,21549.943036225,0
+IOSP.US,D,20081229,000000,4.40867,4.56625,4.00164,4.13452,69377.860293372,0
+IOSP.US,D,20081230,000000,4.2092,4.56625,4.2092,4.51655,67619.652164959,0
+IOSP.US,D,20081231,000000,4.50825,5.03137,4.50825,4.89019,86979.173560489,0
+IOSP.US,D,20090102,000000,4.91509,5.01457,4.79881,4.8652,106346.79263307,0
+IOSP.US,D,20090105,000000,4.8818,4.96498,4.63273,4.84851,60855.055203423,0
+IOSP.US,D,20090106,000000,4.92338,5.22234,4.89019,4.97308,155031.03923773,0
+IOSP.US,D,20090107,000000,4.89839,4.98148,4.60784,4.71582,72128.033859808,0
+IOSP.US,D,20090108,000000,4.70732,5.28883,4.52485,5.23903,88932.738147615,0
+IOSP.US,D,20090109,000000,5.27223,5.27223,4.8818,4.93168,75533.107057266,0
+IOSP.US,D,20090112,000000,5.09776,5.11426,4.60784,4.60784,94697.271994083,0
+IOSP.US,D,20090113,000000,4.29239,4.8236,4.29239,4.68263,66594.283809125,0
+IOSP.US,D,20090114,000000,4.56625,4.8569,4.2508,4.30889,70172.444853421,0
+IOSP.US,D,20090115,000000,4.30059,4.42526,3.99344,4.42526,87714.03775233,0
+IOSP.US,D,20090116,000000,4.49166,4.51655,4.2178,4.44997,56873.022516504,0
+IOSP.US,D,20090120,000000,4.37538,4.37538,3.92706,3.94355,47271.201960298,0
+IOSP.US,D,20090121,000000,3.98514,4.51655,3.94355,4.49996,54126.897788591,0
+IOSP.US,D,20090122,000000,4.35029,4.91509,4.16781,4.22601,36696.647949051,0
+IOSP.US,D,20090123,000000,4.05153,4.34209,3.91876,4.19261,51910.158697499,0
+IOSP.US,D,20090126,000000,4.18451,4.54155,4.18451,4.43347,34935.403191746,0
+IOSP.US,D,20090127,000000,4.46676,4.8652,4.22601,4.45837,71192.752161101,0
+IOSP.US,D,20090128,000000,4.58284,4.84851,4.44197,4.72402,67439.478850706,0
+IOSP.US,D,20090129,000000,4.65763,4.8321,4.37538,4.37538,48706.515216539,0
+IOSP.US,D,20090130,000000,4.42526,4.42526,4.04333,4.04333,40166.502562869,0
+IOSP.US,D,20090202,000000,3.95205,3.95205,3.74438,3.82747,91835.755368277,0
+IOSP.US,D,20090203,000000,3.82747,4.04333,3.44553,3.88566,138188.88319359,0
+IOSP.US,D,20090204,000000,3.87716,4.23449,3.79427,3.79427,67007.265338425,0
+IOSP.US,D,20090205,000000,3.76098,3.76098,3.39574,3.41224,119508.55446021,0
+IOSP.US,D,20090206,000000,3.46203,3.6531,3.40394,3.5866,83793.74985288,0
+IOSP.US,D,20090209,000000,3.5866,4.01013,3.25436,4.01013,163954.67934141,0
+IOSP.US,D,20090210,000000,3.98514,4.05153,3.43713,3.46203,157424.91501418,0
+IOSP.US,D,20090211,000000,3.47882,3.70298,3.37074,3.6531,85831.327839349,0
+IOSP.US,D,20090212,000000,3.55321,3.85227,3.33755,3.79427,119582.44576325,0
+IOSP.US,D,20090213,000000,3.81068,3.97664,3.67789,3.92706,130202.54920787,0
+IOSP.US,D,20090217,000000,3.71959,3.96854,3.56981,3.66969,94212.423581009,0
+IOSP.US,D,20090218,000000,3.71959,3.93545,3.36254,3.75288,97154.916977266,0
+IOSP.US,D,20090219,000000,3.83567,4.01824,3.66139,3.66139,106457.12348281,0
+IOSP.US,D,20090220,000000,3.61981,3.87716,3.37074,3.52002,142460.40783487,0
+IOSP.US,D,20090223,000000,3.57831,3.75288,3.16317,3.33755,127385.56980582,0
+IOSP.US,D,20090224,000000,3.39574,3.6531,3.39574,3.54502,168658.41749497,0
+IOSP.US,D,20090225,000000,3.52002,3.6531,3.17958,3.33755,231195.76510451,0
+IOSP.US,D,20090226,000000,3.45383,3.67789,3.35405,3.35405,151304.08337773,0
+IOSP.US,D,20090227,000000,3.28766,3.59491,3.28766,3.35405,85890.035997926,0
+IOSP.US,D,20090302,000000,3.28766,3.60321,2.99721,3.0137,91475.408739771,0
+IOSP.US,D,20090303,000000,3.0802,3.18828,2.78974,2.93901,94532.28182429,0
+IOSP.US,D,20090304,000000,2.88073,3.17147,2.88073,3.06349,108457.24971294,0
+IOSP.US,D,20090305,000000,2.97221,3.13838,2.64846,2.74824,222511.00647366,0
+IOSP.US,D,20090306,000000,2.78974,2.88073,2.25823,2.52378,171290.16253463,0
+IOSP.US,D,20090309,000000,2.44099,2.49899,2.16685,2.31642,106965.25271738,0
+IOSP.US,D,20090310,000000,2.4077,2.64846,2.38271,2.60707,129000.04416668,0
+IOSP.US,D,20090311,000000,2.62376,2.85602,2.61527,2.67316,60064.519481897,0
+IOSP.US,D,20090312,000000,2.66516,2.85602,2.60707,2.83933,92321.615990982,0
+IOSP.US,D,20090313,000000,2.87253,3.0468,2.77323,2.88073,65144.799618056,0
+IOSP.US,D,20090316,000000,2.98051,3.11319,2.88073,2.90592,84922.363591038,0
+IOSP.US,D,20090317,000000,2.91412,3.10529,2.64016,3.10529,53489.205721291,0
+IOSP.US,D,20090318,000000,3.07189,3.47882,3.0304,3.47882,73750.605897717,0
+IOSP.US,D,20090319,000000,3.56171,3.6531,3.31266,3.36254,51588.276034957,0
+IOSP.US,D,20090320,000000,3.41224,3.6448,3.11319,3.16317,150696.75759935,0
+IOSP.US,D,20090323,000000,3.30426,3.87716,3.14658,3.83567,136621.98268537,0
+IOSP.US,D,20090324,000000,3.74438,4.01824,3.28766,3.28766,58147.394441474,0
+IOSP.US,D,20090325,000000,3.33755,3.72779,3.33755,3.628,53442.644078281,0
+IOSP.US,D,20090326,000000,3.71109,3.90215,3.40394,3.90215,57703.034413625,0
+IOSP.US,D,20090327,000000,3.77767,3.82747,3.41224,3.44553,40873.024885052,0
+IOSP.US,D,20090330,000000,3.29635,3.29635,2.95571,3.09679,71166.434710705,0
+IOSP.US,D,20090331,000000,3.19638,3.29635,3.0221,3.12998,106788.11603202,0
+IOSP.US,D,20090401,000000,3.06349,3.47882,2.98881,3.27955,73682.787852464,0
+IOSP.US,D,20090402,000000,3.37904,3.61141,3.30426,3.53672,247020.65046986,0
+IOSP.US,D,20090403,000000,3.75288,3.85227,3.40394,3.5866,110730.67254335,0
+IOSP.US,D,20090406,000000,3.5866,3.5866,3.14658,3.37074,122891.3590458,0
+IOSP.US,D,20090407,000000,3.27955,3.40394,3.0802,3.28766,70991.322444605,0
+IOSP.US,D,20090408,000000,3.33755,3.49552,3.23787,3.49552,62949.316929208,0
+IOSP.US,D,20090409,000000,3.61981,3.82747,3.61981,3.80267,113890.79101019,0
+IOSP.US,D,20090413,000000,3.71959,3.76098,3.46203,3.71109,70863.784031145,0
+IOSP.US,D,20090414,000000,3.61141,3.628,3.35405,3.45383,90507.736332884,0
+IOSP.US,D,20090415,000000,3.40394,3.72779,3.40394,3.71959,43778.066524976,0
+IOSP.US,D,20090416,000000,3.76938,4.00164,3.61981,3.90215,101876.87490418,0
+IOSP.US,D,20090417,000000,3.92706,3.98514,3.68629,3.93545,144976.76097663,0
+IOSP.US,D,20090420,000000,3.78597,3.81068,3.50353,3.75288,72063.252443448,0
+IOSP.US,D,20090421,000000,3.74438,4.10972,3.59491,4.09332,84954.754299219,0
+IOSP.US,D,20090422,000000,3.98514,4.35029,3.77767,4.2092,143358.23777725,0
+IOSP.US,D,20090423,000000,4.2508,4.47506,4.15951,4.44997,125679.9965782,0
+IOSP.US,D,20090424,000000,4.52485,5.10596,4.52485,4.93168,229922.40538917,0
+IOSP.US,D,20090427,000000,4.79881,5.27223,4.79881,5.23903,109858.14784174,0
+IOSP.US,D,20090428,000000,5.28033,5.92792,5.28033,5.81174,99838.28470808,0
+IOSP.US,D,20090429,000000,5.86983,6.55892,5.82014,6.54222,158516.07699601,0
+IOSP.US,D,20090430,000000,6.64191,7.05724,6.14379,6.52573,299242.5697336,0
+IOSP.US,D,20090501,000000,6.55892,6.97405,6.25987,6.36785,112374.5009835,0
+IOSP.US,D,20090504,000000,6.45094,6.84117,6.42604,6.6751,134661.33263082,0
+IOSP.US,D,20090505,000000,6.6835,7.78762,6.6835,7.78762,166940.69775178,0
+IOSP.US,D,20090506,000000,7.8874,8.11966,7.2894,7.68803,263815.23266137,0
+IOSP.US,D,20090507,000000,7.97839,8.93313,6.57561,6.80807,200420.54349468,0
+IOSP.US,D,20090508,000000,6.95745,7.68803,6.58381,7.32269,128306.6805697,0
+IOSP.US,D,20090511,000000,7.09043,7.20641,6.53393,7.07383,78205.340482143,0
+IOSP.US,D,20090512,000000,7.14832,7.32269,6.56722,6.70829,128360.32768012,0
+IOSP.US,D,20090513,000000,6.53393,6.57561,5.81174,5.82814,131842.3288095,0
+IOSP.US,D,20090514,000000,5.88652,6.0855,5.80325,5.88652,146443.45273142,0
+IOSP.US,D,20090515,000000,5.91963,6.01921,5.37152,5.79515,82130.689429746,0
+IOSP.US,D,20090518,000000,5.89453,6.40124,5.67056,6.34286,103435.67773536,0
+IOSP.US,D,20090519,000000,6.39284,6.65011,6.03581,6.60852,154059.31799232,0
+IOSP.US,D,20090520,000000,6.6669,7.24801,6.6171,6.88256,119387.08930453,0
+IOSP.US,D,20090521,000000,6.72508,6.78288,6.30147,6.6584,104371.9716437,0
+IOSP.US,D,20090522,000000,6.70829,6.80807,6.42604,6.43464,72593.650289901,0
+IOSP.US,D,20090526,000000,6.35125,7.10712,6.30976,7.00714,90251.647296333,0
+IOSP.US,D,20090527,000000,6.94906,7.39748,6.79958,6.84927,96884.657005886,0
+IOSP.US,D,20090528,000000,6.95745,7.2314,6.74989,7.08173,92754.841712894,0
+IOSP.US,D,20090529,000000,7.14003,7.43887,7.00714,7.39748,88538.988601298,0
+IOSP.US,D,20090601,000000,7.58815,8.08637,7.33929,7.97038,126905.7824409,0
+IOSP.US,D,20090602,000000,7.92869,9.34105,7.65483,8.78346,237465.39155666,0
+IOSP.US,D,20090603,000000,9.03341,9.44765,8.59318,9.39133,177519.30060156,0
+IOSP.US,D,20090604,000000,9.36466,9.40023,8.80016,9.0174,116134.85976131,0
+IOSP.US,D,20090605,000000,9.1317,9.22427,8.73456,9.026,112812.78775356,0
+IOSP.US,D,20090608,000000,9.0089,9.16609,8.55119,8.86793,79557.652548671,0
+IOSP.US,D,20090609,000000,8.96584,9.1401,8.69217,8.90053,73158.463263795,0
+IOSP.US,D,20090610,000000,9.05069,9.34895,8.30243,8.76667,97149.855929113,0
+IOSP.US,D,20090611,000000,8.79294,9.05909,8.15285,8.89302,91461.237804942,0
+IOSP.US,D,20090612,000000,8.75016,8.95644,8.62598,8.84174,103805.13425054,0
+IOSP.US,D,20090615,000000,8.85104,8.85104,8.23594,8.4768,130461.67487332,0
+IOSP.US,D,20090616,000000,8.66668,8.68398,8.01188,8.30243,176602.23867619,0
+IOSP.US,D,20090617,000000,8.28584,8.4851,8.02018,8.12816,70292.897799467,0
+IOSP.US,D,20090618,000000,8.13626,8.4768,8.00358,8.36042,113728.83746928,0
+IOSP.US,D,20090619,000000,8.52689,8.80016,8.28584,8.37702,164663.22608285,0
+IOSP.US,D,20090622,000000,8.28584,8.38542,8.02018,8.25254,184393.2162032,0
+IOSP.US,D,20090623,000000,8.32713,8.4934,8.24434,8.26093,143635.58321604,0
+IOSP.US,D,20090624,000000,8.40222,8.83355,8.00358,8.42701,150810.12507798,0
+IOSP.US,D,20090625,000000,8.35232,8.79294,8.34353,8.76667,120479.26349599,0
+IOSP.US,D,20090626,000000,8.65147,8.83355,8.26093,8.66668,933869.66627226,0
+IOSP.US,D,20090629,000000,8.67568,9.09051,8.4768,8.92463,85258.417188409,0
+IOSP.US,D,20090630,000000,8.95644,9.24176,8.28584,8.92463,141536.2604421,0
+IOSP.US,D,20090701,000000,9.0744,9.747,9.0744,9.1401,102446.74892622,0
+IOSP.US,D,20090702,000000,8.92463,8.92463,8.37702,8.51,115641.91367118,0
+IOSP.US,D,20090706,000000,8.42701,8.63438,8.31063,8.51,112494.95392955,0
+IOSP.US,D,20090707,000000,8.54289,8.76667,8.24434,8.30243,185251.56996997,0
+IOSP.US,D,20090708,000000,8.38542,8.4851,8.26093,8.31903,229713.89020527,0
+IOSP.US,D,20090709,000000,8.43521,8.69217,8.36892,8.4851,131268.40594894,0
+IOSP.US,D,20090710,000000,8.42701,8.77545,8.42701,8.54289,58419.678832115,0
+IOSP.US,D,20090713,000000,8.55969,9.10573,8.40222,8.97423,95298.524514681,0
+IOSP.US,D,20090714,000000,8.99093,9.1401,8.90892,8.99093,112027.31308019,0
+IOSP.US,D,20090715,000000,9.19978,10.9335,9.19978,9.86456,278587.42001085,0
+IOSP.US,D,20090716,000000,9.747,10.3773,9.747,10.2795,195151.99236722,0
+IOSP.US,D,20090717,000000,10.3051,10.3051,9.78651,10.2607,125311.55227265,0
+IOSP.US,D,20090720,000000,10.3773,10.5038,10.07,10.2607,115853.46548399,0
+IOSP.US,D,20090721,000000,10.4029,10.4029,9.63734,10.0532,249386.18437666,0
+IOSP.US,D,20090722,000000,9.94655,10.2706,9.49705,9.59781,177163.00281157,0
+IOSP.US,D,20090723,000000,9.55829,10.3773,9.55829,10.07,144358.30089231,0
+IOSP.US,D,20090724,000000,9.95351,10.1708,8.84174,9.82207,88566.318261325,0
+IOSP.US,D,20090727,000000,9.83097,9.94655,9.48025,9.76971,107957.21815541,0
+IOSP.US,D,20090728,000000,9.69068,10.0384,9.5909,9.96236,98120.564964892,0
+IOSP.US,D,20090729,000000,9.88037,10.078,9.52274,9.67191,328023.73837108,0
+IOSP.US,D,20090730,000000,9.83789,10.1876,9.62844,9.91198,144074.88219573,0
+IOSP.US,D,20090731,000000,9.82207,10.2963,9.79639,9.91198,149762.48811027,0
+IOSP.US,D,20090803,000000,10.0384,10.6362,9.88037,10.6362,135691.76203481,0
+IOSP.US,D,20090804,000000,10.5442,10.9405,9.84677,10.8693,127688.22048538,0
+IOSP.US,D,20090805,000000,10.8436,10.8436,9.54941,9.83789,180286.68173171,0
+IOSP.US,D,20090806,000000,10.0138,10.3615,9.48025,9.93667,122886.29799765,0
+IOSP.US,D,20090807,000000,9.96236,10.2014,9.79639,9.97031,173661.7696992,0
+IOSP.US,D,20090810,000000,9.89716,10.4949,9.89716,10.0948,142162.81820347,0
+IOSP.US,D,20090811,000000,10.0384,10.5038,10.0058,10.2963,99910.151591855,0
+IOSP.US,D,20090812,000000,10.3457,11.3979,10.3457,10.9859,87372.923106806,0
+IOSP.US,D,20090813,000000,11.1834,11.2398,10.643,11.0827,105036.99337102,0
+IOSP.US,D,20090814,000000,10.5442,11.0105,10.1026,10.4119,94141.568906864,0
+IOSP.US,D,20090817,000000,10.1629,10.6272,9.96236,10.2874,83816.018464754,0
+IOSP.US,D,20090818,000000,10.2014,11.057,10.1797,10.9335,107291.18421844,0
+IOSP.US,D,20090819,000000,10.6924,11.135,10.4603,10.8505,93856.125791025,0
+IOSP.US,D,20090820,000000,10.7843,11.1518,10.6776,11.1074,56368.942120448,0
+IOSP.US,D,20090821,000000,11.3415,12.1131,11.0175,11.7308,130977.90178495,0
+IOSP.US,D,20090824,000000,11.7218,12.1882,11.2318,11.5401,120392.21346776,0
+IOSP.US,D,20090825,000000,11.6735,12.0903,10.9859,11.7812,76393.485243306,0
+IOSP.US,D,20090826,000000,11.7218,11.8068,11.2486,11.5806,131844.35322877,0
+IOSP.US,D,20090827,000000,11.4995,11.714,10.893,11.4995,60542.282427557,0
+IOSP.US,D,20090828,000000,11.6231,11.6231,10.8268,11.1262,73839.680345213,0
+IOSP.US,D,20090831,000000,10.9335,11.6231,10.9335,11.3593,131063.93960355,0
+IOSP.US,D,20090901,000000,11.217,11.9382,11.057,11.1163,159295.4784116,0
+IOSP.US,D,20090902,000000,11.057,11.2921,10.6362,11.1914,112168.01021885,0
+IOSP.US,D,20090903,000000,11.2398,11.2398,10.7428,11.057,85690.630700691,0
+IOSP.US,D,20090904,000000,10.9177,11.1262,10.6866,11.0254,85476.042258996,0
+IOSP.US,D,20090908,000000,11.2082,11.4917,11.0353,11.2082,122735.47876268,0
+IOSP.US,D,20090909,000000,11.2318,11.6577,10.9769,11.3979,88227.228035063,0
+IOSP.US,D,20090910,000000,11.3979,11.4057,10.6174,11.057,144513.1689658,0
+IOSP.US,D,20090911,000000,10.3535,11.3741,10.3535,11.2576,118100.570864,0
+IOSP.US,D,20090914,000000,11.2002,11.383,11.1746,11.3662,80035.415494331,0
+IOSP.US,D,20090915,000000,11.301,12.1131,11.301,11.9965,62588.970300702,0
+IOSP.US,D,20090916,000000,12.1131,12.6367,12.1131,12.4056,70872.893917821,0
+IOSP.US,D,20090917,000000,12.4124,12.4362,11.9639,12.1131,84474.966934298,0
+IOSP.US,D,20090918,000000,12.1951,12.5547,12.0903,12.4875,118109.68075068,0
+IOSP.US,D,20090921,000000,12.2613,12.9104,12.1951,12.779,99746.173631692,0
+IOSP.US,D,20090922,000000,12.8836,13.1741,12.5281,12.8758,95094.058169292,0
+IOSP.US,D,20090923,000000,12.9182,13.2502,12.5033,12.5281,89991.50942126,0
+IOSP.US,D,20090924,000000,12.5547,12.8037,12.0903,12.3976,84630.847217415,0
+IOSP.US,D,20090925,000000,12.371,12.371,12.0045,12.0963,44356.038224068,0
+IOSP.US,D,20090928,000000,12.2406,13.0585,12.2406,12.9746,57130.123762686,0
+IOSP.US,D,20090929,000000,12.9628,13.0329,12.4194,12.5281,55783.884953941,0
+IOSP.US,D,20090930,000000,12.5785,12.5785,12.0213,12.2474,111159.84942674,0
+IOSP.US,D,20091001,000000,12.1783,12.1783,11.5075,11.5895,68044.780209826,0
+IOSP.US,D,20091002,000000,11.4729,11.9639,11.3979,11.6735,71943.811707033,0
+IOSP.US,D,20091005,000000,11.7218,12.3976,11.5164,12.2316,90856.948655453,0
+IOSP.US,D,20091006,000000,12.3878,12.8274,12.1289,12.779,110857.19874718,0
+IOSP.US,D,20091007,000000,12.6614,12.7869,12.3018,12.3552,63279.297268795,0
+IOSP.US,D,20091008,000000,12.5369,12.8442,12.4292,12.5547,51140.879378217,0
+IOSP.US,D,20091009,000000,12.5033,12.8372,12.371,12.7948,45764.021820282,0
+IOSP.US,D,20091012,000000,12.8916,12.9844,12.3976,12.5943,35989.113417237,0
+IOSP.US,D,20091013,000000,12.5369,12.6614,12.1882,12.5033,64357.300525421,0
+IOSP.US,D,20091014,000000,12.779,12.946,12.3116,12.5191,44606.054002835,0
+IOSP.US,D,20091015,000000,12.4194,12.5695,12.0549,12.4056,53737.197080796,0
+IOSP.US,D,20091016,000000,12.287,12.4875,11.8236,12.0963,63974.685285041,0
+IOSP.US,D,20091019,000000,12.204,12.5943,12.0903,12.4431,27092.802973584,0
+IOSP.US,D,20091020,000000,12.4362,12.4362,11.5727,11.5984,92693.096925425,0
+IOSP.US,D,20091021,000000,11.4917,12.5547,11.4324,11.6399,83550.819541528,0
+IOSP.US,D,20091022,000000,11.6478,12.1457,11.144,12.0637,40001.512393075,0
+IOSP.US,D,20091023,000000,12.1289,12.1368,11.5559,11.7564,57260.698805038,0
+IOSP.US,D,20091026,000000,11.7386,12.371,11.5727,11.6656,70564.169980477,0
+IOSP.US,D,20091027,000000,11.6912,12.1951,11.5727,11.707,61635.468828643,0
+IOSP.US,D,20091028,000000,11.6399,11.7386,11.3741,11.5075,81547.6566825,0
+IOSP.US,D,20091029,000000,11.6656,11.7564,11.4729,11.7308,62429.041179061,0
+IOSP.US,D,20091030,000000,11.6162,11.8148,9.32376,9.81417,237767.0300266,0
+IOSP.US,D,20091102,000000,9.33225,9.69068,8.91752,9.20847,165076.20761215,0
+IOSP.US,D,20091103,000000,9.1317,9.34895,8.94904,9.21647,131370.63912163,0
+IOSP.US,D,20091104,000000,9.25431,9.29846,8.91752,9.00031,125878.3896658,0
+IOSP.US,D,20091105,000000,9.10573,9.85566,9.10573,9.83097,90366.026984595,0
+IOSP.US,D,20091106,000000,9.62054,10.3051,9.62054,10.1372,109748.82920163,0
+IOSP.US,D,20091109,000000,10.2538,10.4455,9.97031,10.236,106404.48858201,0
+IOSP.US,D,20091110,000000,10.1116,10.5117,9.96236,10.1708,45894.596862634,0
+IOSP.US,D,20091111,000000,10.3535,10.5117,10.1461,10.2538,75657.608841834,0
+IOSP.US,D,20091112,000000,10.1876,10.4119,9.5741,9.5741,158552.51654271,0
+IOSP.US,D,20091113,000000,9.6561,9.77761,9.06778,9.43184,138714.21999189,0
+IOSP.US,D,20091116,000000,9.58102,10.0296,9.43184,9.85566,80365.395833918,0
+IOSP.US,D,20091117,000000,9.75292,9.91198,9.51384,9.75292,53004.357308216,0
+IOSP.US,D,20091118,000000,9.73119,9.75292,9.51384,9.66401,29671.913112442,0
+IOSP.US,D,20091119,000000,9.50593,9.50593,9.05909,9.09051,76371.216631432,0
+IOSP.US,D,20091120,000000,8.95644,9.27279,8.73456,8.88561,80391.713284315,0
+IOSP.US,D,20091123,000000,8.96584,9.18338,8.87613,9.09811,74543.166038504,0
+IOSP.US,D,20091124,000000,9.1317,9.1317,8.90053,9.03341,48351.229636186,0
+IOSP.US,D,20091125,000000,9.0744,9.39133,8.71795,8.73456,30525.205831068,0
+IOSP.US,D,20091127,000000,8.42701,8.66668,7.82931,7.8458,64356.288315791,0
+IOSP.US,D,20091130,000000,7.82931,8.16145,7.22311,7.38068,135033.8257749,0
+IOSP.US,D,20091201,000000,7.50526,7.82931,7.2729,7.78762,217151.35647944,0
+IOSP.US,D,20091202,000000,7.77112,8.21105,7.77112,8.19465,112627.55339116,0
+IOSP.US,D,20091203,000000,8.21944,8.54289,8.17804,8.23594,93356.094233492,0
+IOSP.US,D,20091204,000000,8.4768,9.0174,8.30243,8.59318,75492.61867204,0
+IOSP.US,D,20091207,000000,8.56798,8.85943,8.39372,8.63438,56271.769995907,0
+IOSP.US,D,20091208,000000,8.51,8.64317,8.26093,8.51,70755.477600667,0
+IOSP.US,D,20091209,000000,8.4934,8.55119,8.07807,8.53499,47621.426492498,0
+IOSP.US,D,20091210,000000,8.56798,8.82505,8.30243,8.43521,174165.85009526,0
+IOSP.US,D,20091211,000000,8.53499,8.70136,8.27744,8.61808,111462.5001063,0
+IOSP.US,D,20091214,000000,8.67568,8.71795,8.38542,8.69217,52710.816515332,0
+IOSP.US,D,20091215,000000,8.62598,8.69217,8.28584,8.29394,82543.670959045,0
+IOSP.US,D,20091216,000000,8.36892,8.4934,8.07807,8.19465,87669.500528583,0
+IOSP.US,D,20091217,000000,8.08637,8.20275,7.73802,8.11166,91476.420949402,0
+IOSP.US,D,20091218,000000,8.16145,8.26093,7.98689,8.11166,191362.27951012,0
+IOSP.US,D,20091221,000000,8.16145,8.30243,8.04487,8.24434,80278.345805684,0
+IOSP.US,D,20091222,000000,8.24434,8.24434,7.77922,7.96179,49290.560173415,0
+IOSP.US,D,20091223,000000,8.03677,8.25254,7.70463,8.21105,107935.96175316,0
+IOSP.US,D,20091224,000000,8.28584,8.28584,8.08637,8.16145,34987.025882908,0
+IOSP.US,D,20091228,000000,8.23594,8.29394,8.07006,8.24434,40055.159503499,0
+IOSP.US,D,20091229,000000,8.26093,8.40222,8.19465,8.31063,20035.677428795,0
+IOSP.US,D,20091230,000000,8.22774,8.62598,8.17804,8.53499,76670.8306821,0
+IOSP.US,D,20091231,000000,8.4851,8.5759,8.30243,8.37702,60108.044496015,0
+IOSP.US,D,20100104,000000,8.56798,8.59318,8.22774,8.52689,54435.621725935,0
+IOSP.US,D,20100105,000000,8.5017,8.92463,8.36042,8.77545,146698.52955834,0
+IOSP.US,D,20100106,000000,8.80016,8.92463,8.65947,8.71795,114656.02149095,0
+IOSP.US,D,20100107,000000,8.67568,8.90892,8.4604,8.79294,97619.521197727,0
+IOSP.US,D,20100108,000000,8.76667,9.24176,8.71795,9.10573,58404.495687655,0
+IOSP.US,D,20100111,000000,9.17488,9.30628,9.0089,9.24176,60113.105544168,0
+IOSP.US,D,20100112,000000,9.10573,9.24759,9.03341,9.18338,67931.412731195,0
+IOSP.US,D,20100113,000000,9.19978,9.59781,9.1317,9.5415,57146.319116776,0
+IOSP.US,D,20100114,000000,9.5415,9.86456,9.53261,9.77761,64228.749902331,0
+IOSP.US,D,20100115,000000,9.81417,9.87345,9.46346,9.60375,150227.09233073,0
+IOSP.US,D,20100119,000000,9.62844,9.96236,9.58102,9.93667,51876.755779689,0
+IOSP.US,D,20100120,000000,9.76971,9.91988,9.66401,9.79639,61599.02928194,0
+IOSP.US,D,20100121,000000,9.80528,9.88037,9.124,9.18338,72556.198533567,0
+IOSP.US,D,20100122,000000,9.21647,9.83789,9.21647,9.55829,178143.83394366,0
+IOSP.US,D,20100125,000000,9.69957,9.69957,9.21647,9.28187,39947.865282652,0
+IOSP.US,D,20100126,000000,9.22427,9.38333,8.94035,8.94904,66762.310607811,0
+IOSP.US,D,20100127,000000,8.93313,9.39133,8.93313,9.34105,81429.228155716,0
+IOSP.US,D,20100128,000000,9.40023,9.40023,8.4768,8.54289,74669.692242334,0
+IOSP.US,D,20100129,000000,8.61808,8.62598,8.08637,8.09487,66889.849021271,0
+IOSP.US,D,20100201,000000,8.12816,8.31063,8.02018,8.11166,72448.90431272,0
+IOSP.US,D,20100202,000000,8.12816,8.15285,7.8458,8.02847,119858.77899242,0
+IOSP.US,D,20100203,000000,8.02847,8.31903,7.72142,7.8958,75088.747029417,0
+IOSP.US,D,20100204,000000,7.76281,7.8958,7.2729,7.38068,67612.566697545,0
+IOSP.US,D,20100205,000000,7.41417,7.68803,7.24801,7.67964,80593.143000811,0
+IOSP.US,D,20100208,000000,7.69623,7.69623,7.18162,7.21471,58038.075801365,0
+IOSP.US,D,20100209,000000,7.39748,7.39748,7.13163,7.32269,74944.001052236,0
+IOSP.US,D,20100210,000000,7.25641,7.56356,7.18971,7.56356,91353.943584095,0
+IOSP.US,D,20100211,000000,7.56356,7.97839,7.42227,7.96179,83570.05152451,0
+IOSP.US,D,20100212,000000,7.8542,8.16145,7.57175,7.9121,62173.964352141,0
+IOSP.US,D,20100216,000000,8.04487,8.94904,8.04487,8.61808,92213.309560504,0
+IOSP.US,D,20100217,000000,8.70956,9.09811,8.63438,8.91752,75868.148445006,0
+IOSP.US,D,20100218,000000,8.88561,8.95644,8.73456,8.94035,50197.500002465,0
+IOSP.US,D,20100219,000000,8.92463,9.14979,8.70136,8.75016,121565.36442967,0
+IOSP.US,D,20100222,000000,8.77545,8.81675,8.69217,8.72655,59707.209482283,0
+IOSP.US,D,20100223,000000,8.67568,8.91752,8.67568,8.80016,79062.682039291,0
+IOSP.US,D,20100224,000000,8.95644,9.20847,8.91752,9.06778,69107.600321993,0
+IOSP.US,D,20100225,000000,8.89302,9.26409,8.79294,9.0174,116572.13432174,0
+IOSP.US,D,20100226,000000,9.05909,9.33225,8.83355,8.84174,100100.44700241,0
+IOSP.US,D,20100301,000000,8.94904,9.25431,8.5017,8.64317,156740.66130387,0
+IOSP.US,D,20100302,000000,8.70956,9.00031,8.70956,8.92463,107804.37450118,0
+IOSP.US,D,20100303,000000,8.97423,9.21647,8.83355,8.90053,87210.969565905,0
+IOSP.US,D,20100304,000000,8.90892,9.19978,8.90892,9.1317,53733.148242274,0
+IOSP.US,D,20100305,000000,9.14979,9.51384,9.10573,9.48815,87796.026732412,0
+IOSP.US,D,20100308,000000,9.55829,9.62054,9.0744,9.1317,103368.87189973,0
+IOSP.US,D,20100309,000000,9.124,9.15847,8.90053,8.95644,181497.28444995,0
+IOSP.US,D,20100310,000000,8.94035,9.11541,8.85104,9.00031,66622.625678783,0
+IOSP.US,D,20100311,000000,8.88561,9.00031,8.79294,8.94904,113939.37707246,0
+IOSP.US,D,20100312,000000,8.98243,9.0744,8.63438,8.74315,103496.4103132,0
+IOSP.US,D,20100315,000000,8.74315,9.24176,8.68398,9.124,216277.81956821,0
+IOSP.US,D,20100316,000000,9.15847,9.40813,9.124,9.1401,67874.728991879,0
+IOSP.US,D,20100317,000000,8.73456,9.08201,8.58488,8.98243,183824.35439078,0
+IOSP.US,D,20100318,000000,8.98243,9.72329,8.92463,9.38333,176454.45607012,0
+IOSP.US,D,20100319,000000,9.45555,9.72329,9.24176,9.71439,247705.91638981,0
+IOSP.US,D,20100322,000000,9.56719,9.94655,9.40813,9.83789,82168.14118608,0
+IOSP.US,D,20100323,000000,9.81417,10.2607,9.73119,10.2202,67208.695054921,0
+IOSP.US,D,20100324,000000,10.1797,10.2113,9.69957,9.71439,52489.142606223,0
+IOSP.US,D,20100325,000000,9.85566,10.1026,9.48025,9.50593,55210.974303001,0
+IOSP.US,D,20100326,000000,9.5415,9.83789,9.51384,9.78651,39688.739617209,0
+IOSP.US,D,20100329,000000,9.80528,9.97031,9.71439,9.747,35857.526165255,0
+IOSP.US,D,20100330,000000,9.79639,9.94655,9.58102,9.6561,64340.092961701,0
+IOSP.US,D,20100331,000000,9.56719,9.73119,9.40813,9.43184,91031.048711922,0
+IOSP.US,D,20100401,000000,9.50593,9.93667,9.29846,9.59781,97551.703152475,0
+IOSP.US,D,20100405,000000,9.67191,9.97916,9.67191,9.81417,61859.167157014,0
+IOSP.US,D,20100406,000000,9.69957,10.0058,9.68179,9.90408,38138.034463076,0
+IOSP.US,D,20100407,000000,9.85566,10.1708,9.74008,9.98801,132534.68019686,0
+IOSP.US,D,20100408,000000,9.90408,10.4365,9.90408,10.2874,82399.937191495,0
+IOSP.US,D,20100409,000000,10.2538,10.2963,10.0384,10.1026,59923.822343239,0
+IOSP.US,D,20100412,000000,10.07,10.3773,10.0216,10.1955,58259.749710475,0
+IOSP.US,D,20100413,000000,10.1876,10.3535,9.97031,10.2538,87557.145259582,0
+IOSP.US,D,20100414,000000,10.3693,10.9582,10.2963,10.9405,110496.85211867,0
+IOSP.US,D,20100415,000000,10.9177,11.2398,10.653,10.653,123503.74587233,0
+IOSP.US,D,20100416,000000,10.653,10.7843,10.3368,10.5442,91389.370921167,0
+IOSP.US,D,20100419,000000,10.4455,10.6866,10.3457,10.4682,87689.744721195,0
+IOSP.US,D,20100420,000000,10.5778,10.8505,10.5778,10.8011,164550.87081385,0
+IOSP.US,D,20100421,000000,10.7922,10.9859,10.6272,10.9405,47941.284735779,0
+IOSP.US,D,20100422,000000,10.7359,10.8347,10.5275,10.7092,57989.489739095,0
+IOSP.US,D,20100423,000000,10.6924,10.8189,10.3279,10.7843,231844.59147775,0
+IOSP.US,D,20100426,000000,10.7754,11.3237,10.6362,11.1666,1289408.2990329,0
+IOSP.US,D,20100427,000000,11.1518,11.6824,11.0896,11.3504,168693.84483205,0
+IOSP.US,D,20100428,000000,11.5243,11.6073,11.057,11.0995,141806.52041348,0
+IOSP.US,D,20100429,000000,11.2576,12.3462,11.1834,12.1131,204584.77391511,0
+IOSP.US,D,20100430,000000,12.0903,12.0903,11.0491,11.0491,163830.17755684,0
+IOSP.US,D,20100503,000000,11.1666,11.5727,10.893,11.5559,119191.73284583,0
+IOSP.US,D,20100504,000000,11.3336,11.3741,10.8831,11.0827,145709.60074921,0
+IOSP.US,D,20100505,000000,10.9247,10.9582,10.5858,10.6698,191974.66633666,0
+IOSP.US,D,20100506,000000,10.5956,11.6735,9.24176,10.1629,172677.90193822,0
+IOSP.US,D,20100507,000000,10.7922,11.5401,10.3773,10.9769,242326.02220298,0
+IOSP.US,D,20100510,000000,11.6912,12.2544,10.5591,10.9503,191364.30392938,0
+IOSP.US,D,20100511,000000,10.727,11.6162,10.6608,11.4492,161235.88427352,0
+IOSP.US,D,20100512,000000,11.4651,11.7308,11.2002,11.4651,122700.05142561,0
+IOSP.US,D,20100513,000000,11.3741,11.3741,11.0017,11.1598,157633.43019809,0
+IOSP.US,D,20100514,000000,11.057,11.2002,10.8693,11.135,143420.99477434,0
+IOSP.US,D,20100517,000000,11.301,11.8404,10.8268,11.2921,98005.173066999,0
+IOSP.US,D,20100518,000000,11.5075,11.714,11.0995,11.2398,165185.52625227,0
+IOSP.US,D,20100519,000000,11.217,11.301,10.8604,10.9937,159548.53081926,0
+IOSP.US,D,20100520,000000,10.5442,10.7666,10.0632,10.1629,151932.66555835,0
+IOSP.US,D,20100521,000000,9.89716,10.6776,9.76181,10.1708,191022.17707423,0
+IOSP.US,D,20100524,000000,10.1876,10.3051,9.88827,9.91198,132687.52385108,0
+IOSP.US,D,20100525,000000,9.54941,9.96236,9.32376,9.90408,153442.88232726,0
+IOSP.US,D,20100526,000000,10.0216,10.4365,9.97031,10.1116,194316.91942195,0
+IOSP.US,D,20100527,000000,10.4682,10.653,10.1026,10.4287,147842.32644096,0
+IOSP.US,D,20100528,000000,10.4119,10.4287,9.97916,10.3279,140391.45134986,0
+IOSP.US,D,20100601,000000,10.236,10.4197,9.99695,9.99695,199067.21921852,0
+IOSP.US,D,20100602,000000,10.0532,10.2202,9.87345,10.1294,175629.50522116,0
+IOSP.US,D,20100603,000000,10.0948,10.2963,10.0138,10.1461,110475.59571643,0
+IOSP.US,D,20100604,000000,9.76971,10.0384,9.50593,9.74008,232269.71952262,0
+IOSP.US,D,20100607,000000,9.77761,9.86456,9.24759,9.27279,85771.607471141,0
+IOSP.US,D,20100608,000000,9.30628,9.31507,8.88561,8.99093,125999.85482148,0
+IOSP.US,D,20100609,000000,9.1401,9.30628,8.90053,8.96584,139325.59460879,0
+IOSP.US,D,20100610,000000,9.1401,9.47234,9.03341,9.46346,105191.86144451,0
+IOSP.US,D,20100611,000000,9.31507,9.747,9.31507,9.54941,143154.78364149,0
+IOSP.US,D,20100614,000000,9.64721,9.75292,9.22427,9.35576,142128.40307602,0
+IOSP.US,D,20100615,000000,9.40023,9.64721,9.24759,9.5415,103972.1488396,0
+IOSP.US,D,20100616,000000,9.42394,9.59781,9.21647,9.35576,143949.36820154,0
+IOSP.US,D,20100617,000000,9.40813,9.41504,9.09051,9.22427,224348.16695326,0
+IOSP.US,D,20100618,000000,9.29846,9.64721,9.09051,9.48815,207043.43110792,0
+IOSP.US,D,20100621,000000,9.6561,9.80528,8.85943,8.98243,155279.03059723,0
+IOSP.US,D,20100622,000000,9.05909,9.42394,8.93313,8.96584,148234.05156801,0
+IOSP.US,D,20100623,000000,8.96584,9.124,8.84174,8.91752,162427.25500879,0
+IOSP.US,D,20100624,000000,8.84174,8.88561,8.51,8.60119,189955.30812354,0
+IOSP.US,D,20100625,000000,8.65947,8.92463,8.34353,8.53499,5225539.3036221,0
+IOSP.US,D,20100628,000000,8.63438,8.84174,8.40222,8.61808,239558.64107282,0
+IOSP.US,D,20100629,000000,8.41041,8.44371,8.14475,8.22774,205200.19737054,0
+IOSP.US,D,20100630,000000,8.16946,8.31063,7.77112,7.78762,202948.03094237,0
+IOSP.US,D,20100701,000000,7.82101,8.01188,7.66304,7.82101,174995.86199238,0
+IOSP.US,D,20100702,000000,7.87089,8.04487,7.57175,7.72942,109956.33217591,0
+IOSP.US,D,20100706,000000,7.92049,7.92049,7.19801,7.20641,153984.41447965,0
+IOSP.US,D,20100707,000000,7.20641,8.02018,7.20641,7.93709,265990.4711576,0
+IOSP.US,D,20100708,000000,8.06148,8.43521,7.904,8.07807,176079.93850679,0
+IOSP.US,D,20100709,000000,8.02018,8.16946,7.92869,8.13626,38464.978173771,0
+IOSP.US,D,20100712,000000,8.05347,8.19465,7.8958,8.10297,86164.344807828,0
+IOSP.US,D,20100713,000000,8.31063,8.58488,8.16946,8.4768,109956.33217591,0
+IOSP.US,D,20100714,000000,8.4851,8.5759,8.38542,8.43521,76533.170172333,0
+IOSP.US,D,20100715,000000,8.41041,8.4685,8.16946,8.39372,67063.94907774,0
+IOSP.US,D,20100716,000000,8.30243,8.54289,8.29394,8.33562,94823.798197913,0
+IOSP.US,D,20100719,000000,8.32713,8.45171,8.28584,8.36042,66022.385367817,0
+IOSP.US,D,20100720,000000,8.30243,8.73456,8.30243,8.58488,141672.90874224,0
+IOSP.US,D,20100721,000000,8.66668,9.05909,8.66668,8.90892,105328.50974465,0
+IOSP.US,D,20100722,000000,9.05069,9.21647,8.97423,9.05069,85604.592882087,0
+IOSP.US,D,20100723,000000,9.08201,9.5415,9.03341,9.37345,113936.34044356,0
+IOSP.US,D,20100726,000000,9.37345,9.71439,9.34105,9.60375,66654.004177333,0
+IOSP.US,D,20100727,000000,9.64721,9.81417,9.52274,9.54941,62640.592991864,0
+IOSP.US,D,20100728,000000,9.54941,9.62844,9.34105,9.41504,114970.81868608,0
+IOSP.US,D,20100729,000000,9.47234,9.62844,9.21647,9.55829,122896.42009395,0
+IOSP.US,D,20100730,000000,9.34105,9.5415,9.026,9.1317,138548.21761246,0
+IOSP.US,D,20100802,000000,9.45555,9.91198,9.10573,9.19206,838255.33235282,0
+IOSP.US,D,20100803,000000,9.1401,9.86456,8.92463,9.76181,242481.90248609,0
+IOSP.US,D,20100804,000000,10.6866,10.7922,10.0138,10.0532,203853.95856179,0
+IOSP.US,D,20100805,000000,10.0296,10.3941,9.86456,10.1876,101183.5113072,0
+IOSP.US,D,20100806,000000,10.0138,10.236,9.66401,9.80528,88435.743218973,0
+IOSP.US,D,20100809,000000,10.0296,10.2538,9.81417,10.1629,138559.35191841,0
+IOSP.US,D,20100810,000000,10.0058,10.2538,9.88827,10.1026,68542.787348098,0
+IOSP.US,D,20100811,000000,9.80528,9.94655,9.73119,9.82207,84991.193845922,0
+IOSP.US,D,20100812,000000,9.6561,9.94655,9.6561,9.76181,50273.415724762,0
+IOSP.US,D,20100813,000000,9.78651,9.78651,9.54941,9.68179,43623.198451488,0
+IOSP.US,D,20100816,000000,9.66401,10.0138,9.62844,9.81417,89946.972197512,0
+IOSP.US,D,20100817,000000,9.90408,10.0868,9.90408,9.91198,66205.595310961,0
+IOSP.US,D,20100818,000000,9.91988,10.2874,9.79639,10.2449,72289.98740071,0
+IOSP.US,D,20100819,000000,10.1955,10.1955,9.76181,9.89716,78543.418498775,0
+IOSP.US,D,20100820,000000,9.83097,9.91198,9.747,9.76971,80758.133170605,0
+IOSP.US,D,20100823,000000,9.83097,9.95351,9.62054,9.71439,66581.125083927,0
+IOSP.US,D,20100824,000000,9.56719,9.59781,9.26409,9.56719,137708.08361903,0
+IOSP.US,D,20100825,000000,9.54941,9.69068,9.40023,9.64721,85708.850474042,0
+IOSP.US,D,20100826,000000,9.72329,9.87345,9.55829,9.747,92980.564460526,0
+IOSP.US,D,20100827,000000,9.85566,9.91988,9.5741,9.85566,69687.596440347,0
+IOSP.US,D,20100830,000000,9.79639,9.99695,9.79639,9.90408,61471.49086848,0
+IOSP.US,D,20100831,000000,9.95351,10.3368,9.92877,10.2963,153032.93742685,0
+IOSP.US,D,20100901,000000,10.4197,10.8772,10.2795,10.7922,146109.42355331,0
+IOSP.US,D,20100902,000000,10.7182,11.0995,10.653,11.0017,63397.725795579,0
+IOSP.US,D,20100903,000000,11.1598,11.2576,10.9859,11.1834,82601.366907992,0
+IOSP.US,D,20100907,000000,11.1666,11.2082,10.9335,10.9503,71922.55530479,0
+IOSP.US,D,20100908,000000,10.9582,11.5075,10.9582,11.2921,442184.78935265,0
+IOSP.US,D,20100909,000000,11.4571,11.4571,11.0422,11.3237,83449.598578464,0
+IOSP.US,D,20100910,000000,11.383,11.4492,11.1598,11.2921,57693.924526949,0
+IOSP.US,D,20100913,000000,11.3336,11.8562,10.5442,11.4917,117702.77247917,0
+IOSP.US,D,20100914,000000,11.4828,11.7564,11.4057,11.6824,104053.12561005,0
+IOSP.US,D,20100915,000000,11.6577,11.8651,11.548,11.788,60879.348234559,0
+IOSP.US,D,20100916,000000,11.9046,12.3284,11.9046,12.0903,175792.47097169,0
+IOSP.US,D,20100917,000000,12.1625,12.1625,11.8148,11.8316,121347.73935908,0
+IOSP.US,D,20100920,000000,11.8562,12.279,11.8474,12.0291,195307.87265033,0
+IOSP.US,D,20100921,000000,12.0963,12.0963,11.6656,11.8236,135404.29449971,0
+IOSP.US,D,20100922,000000,11.8236,11.9313,11.7002,11.8316,165409.22458063,0
+IOSP.US,D,20100923,000000,11.7386,11.88,11.6735,11.8316,74313.39445235,0
+IOSP.US,D,20100924,000000,11.956,11.9965,11.6912,11.9046,101092.41244044,0
+IOSP.US,D,20100927,000000,11.8878,12.4431,11.788,12.3374,55228.181866722,0
+IOSP.US,D,20100928,000000,12.3374,12.4292,12.0815,12.2948,59262.849454434,0
+IOSP.US,D,20100929,000000,12.2544,12.362,12.204,12.3374,31749.979484137,0
+IOSP.US,D,20100930,000000,12.371,12.7424,12.3206,12.6447,67280.561938696,0
+IOSP.US,D,20101001,000000,12.7276,12.9538,12.6703,12.7701,56376.027587862,0
+IOSP.US,D,20101004,000000,12.695,13.5061,12.695,13.3816,664082.39679014,0
+IOSP.US,D,20101005,000000,13.592,14.1868,13.4744,13.6977,222150.65984515,0
+IOSP.US,D,20101006,000000,13.6553,13.8637,13.5584,13.6493,109366.21396125,0
+IOSP.US,D,20101007,000000,13.6977,13.7413,13.5496,13.6177,112295.54863231,0
+IOSP.US,D,20101008,000000,13.4744,13.7145,13.3233,13.5762,87902.308743629,0
+IOSP.US,D,20101011,000000,13.5674,13.7906,13.4824,13.6335,131370.63912163,0
+IOSP.US,D,20101012,000000,13.6721,13.7748,13.4903,13.6799,105378.10801654,0
+IOSP.US,D,20101013,000000,13.8232,14.1166,13.6553,14.0564,112471.67310804,0
+IOSP.US,D,20101014,000000,14.0564,14.0564,13.7323,13.8815,86371.847782108,0
+IOSP.US,D,20101015,000000,14.0218,14.0979,13.6493,13.7067,74060.342044691,0
+IOSP.US,D,20101018,000000,13.7501,13.8301,13.6632,13.7067,32353.256423995,0
+IOSP.US,D,20101019,000000,13.5762,13.7837,13.2502,13.4903,62155.74457879,0
+IOSP.US,D,20101020,000000,13.5219,14.2975,13.3905,13.923,29820.707928146,0
+IOSP.US,D,20101021,000000,14.0564,14.3379,13.7837,14.1068,53314.093455191,0
+IOSP.US,D,20101022,000000,14.1068,14.4466,14.0218,14.0564,38996.388229855,0
+IOSP.US,D,20101025,000000,14.1868,14.414,14.0801,14.0801,39213.001090811,0
+IOSP.US,D,20101026,000000,13.9487,14.2737,13.8904,13.9398,77716.443230546,0
+IOSP.US,D,20101027,000000,13.8232,13.8548,13.3164,13.6434,145569.91582018,0
+IOSP.US,D,20101028,000000,13.5674,13.6632,13.2077,13.5219,101468.95442303,0
+IOSP.US,D,20101029,000000,13.4903,14.1226,12.7869,14.0564,57477.311665994,0
+IOSP.US,D,20101101,000000,14.2649,14.5049,13.8371,14.0306,57569.422742381,0
+IOSP.US,D,20101102,000000,14.571,14.9021,14.3695,14.6046,149213.87049047,0
+IOSP.US,D,20101103,000000,14.6136,14.7785,14.497,14.6689,134019.59172501,0
+IOSP.US,D,20101104,000000,14.8279,15.2271,14.8191,15.0354,107673.79945883,0
+IOSP.US,D,20101105,000000,15.068,16.224,15.068,15.9839,329895.31397812,0
+IOSP.US,D,20101108,000000,15.9839,16.4867,15.9493,16.1716,188709.27806823,0
+IOSP.US,D,20101109,000000,16.1636,16.4393,16.1073,16.3563,107138.34056422,0
+IOSP.US,D,20101110,000000,16.3217,16.713,16.1636,16.4057,246794.92772224,0
+IOSP.US,D,20101111,000000,16.1716,16.705,16.1636,16.4956,138757.74500601,0
+IOSP.US,D,20101112,000000,16.3563,16.628,16.1548,16.4778,68499.262333981,0
+IOSP.US,D,20101115,000000,16.4778,16.7456,16.1222,16.4956,160565.80149805,0
+IOSP.US,D,20101116,000000,16.3978,16.7782,16.224,16.3642,126970.56385726,0
+IOSP.US,D,20101117,000000,16.3978,17.1377,16.3978,16.9283,106164.59489955,0
+IOSP.US,D,20101118,000000,17.1881,17.6535,17.0853,17.1703,72250.511225115,0
+IOSP.US,D,20101119,000000,17.1881,17.369,17.0607,17.1289,73484.39476486,0
+IOSP.US,D,20101122,000000,17.1703,17.1783,16.5143,16.9698,96181.171312595,0
+IOSP.US,D,20101123,000000,16.7722,16.9026,16.6043,16.7288,90174.719364405,0
+IOSP.US,D,20101124,000000,16.7624,17.442,16.7624,17.1289,70151.188451178,0
+IOSP.US,D,20101126,000000,16.7456,17.2602,16.7456,17.0518,24141.199690651,0
+IOSP.US,D,20101129,000000,17.0113,17.7503,16.9362,17.5122,159044.4504232,0
+IOSP.US,D,20101130,000000,17.3126,17.8096,17.0449,17.8096,518728.08162129,0
+IOSP.US,D,20101201,000000,17.9488,18.3737,17.8422,18.099,107376.20982742,0
+IOSP.US,D,20101202,000000,18.1741,18.2798,17.9578,17.9844,69076.221823443,0
+IOSP.US,D,20101203,000000,17.8994,17.9992,17.5211,17.5418,84013.399342728,0
+IOSP.US,D,20101206,000000,17.4776,18.4646,17.4776,18.4211,65541.585793265,0
+IOSP.US,D,20101207,000000,18.672,18.9714,18.4378,18.5969,132831.25761864,0
+IOSP.US,D,20101208,000000,18.6977,18.7877,17.9992,18.0407,104263.66521322,0
+IOSP.US,D,20101209,000000,18.1909,18.5318,18.1909,18.4734,67060.912448848,0
+IOSP.US,D,20101210,000000,18.4834,18.4834,18.0496,18.0654,44234.573068392,0
+IOSP.US,D,20101213,000000,18.099,18.3332,18.099,18.2393,74910.598134425,0
+IOSP.US,D,20101214,000000,18.3332,18.4912,18.2887,18.3648,105008.65150136,0
+IOSP.US,D,20101215,000000,18.2798,18.7877,18.0407,18.1405,169841.69055319,0
+IOSP.US,D,20101216,000000,18.1405,18.3243,17.7068,18.264,111170.98373267,0
+IOSP.US,D,20101217,000000,18.264,18.3243,17.9488,18.099,171706.18069282,0
+IOSP.US,D,20101220,000000,18.2314,18.2571,17.9578,17.9756,120483.31233452,0
+IOSP.US,D,20101221,000000,17.9756,18.0891,17.5567,17.5567,98485.972641551,0
+IOSP.US,D,20101222,000000,17.6535,18.1909,17.5567,17.9172,68870.743268424,0
+IOSP.US,D,20101223,000000,17.849,17.849,17.4184,17.4184,35943.563983859,0
+IOSP.US,D,20101227,000000,17.4934,17.4934,17.1437,17.4006,51266.393372415,0
+IOSP.US,D,20101228,000000,17.3442,17.4006,16.6626,17.3126,78629.456317379,0
+IOSP.US,D,20101229,000000,17.3038,17.5023,17.2099,17.4342,28898.584954637,0
+IOSP.US,D,20101230,000000,17.2099,17.4262,16.9283,17.0202,71179.593435903,0
+IOSP.US,D,20101231,000000,17.0202,17.1189,16.9362,16.9362,147171.23145584,0
+IOSP.US,D,20110103,000000,16.9876,17.5922,16.9619,17.1703,65865.492875068,0
+IOSP.US,D,20110104,000000,17.2514,17.2602,16.4304,16.8305,128321.86371416,0
+IOSP.US,D,20110105,000000,16.705,17.1535,16.5143,17.0291,143118.34409478,0
+IOSP.US,D,20110106,000000,16.953,17.0291,16.795,16.9283,46533.301139565,0
+IOSP.US,D,20110107,000000,16.9283,17.0034,16.7722,16.9965,168580.47735341,0
+IOSP.US,D,20110110,000000,16.9026,17.2099,16.7288,17.1615,60722.45574181,0
+IOSP.US,D,20110111,000000,17.369,17.7068,17.0113,17.1111,49722.773685697,0
+IOSP.US,D,20110112,000000,17.2692,17.4006,17.1377,17.2099,37553.989506199,0
+IOSP.US,D,20110113,000000,17.2346,17.2938,17.0291,17.1111,32962.606621638,0
+IOSP.US,D,20110114,000000,17.1111,17.1377,16.8542,16.9026,65399.876444976,0
+IOSP.US,D,20110118,000000,17.0853,17.1535,16.9362,17.0202,104779.89212484,0
+IOSP.US,D,20110119,000000,17.0113,17.0943,16.5973,16.6714,106639.32121632,0
+IOSP.US,D,20110120,000000,16.5885,16.5885,15.891,16.0915,95382.537914023,0
+IOSP.US,D,20110121,000000,16.0579,16.3217,15.9235,16.1548,43226.412276279,0
+IOSP.US,D,20110124,000000,16.1073,16.3385,15.8515,15.9077,100909.20249729,0
+IOSP.US,D,20110125,000000,15.7981,16.2575,15.3861,16.224,64089.064973303,0
+IOSP.US,D,20110126,000000,16.1073,16.8878,16.1073,16.7624,47490.851450146,0
+IOSP.US,D,20110127,000000,16.7624,16.8305,16.5885,16.5885,25394.315213378,0
+IOSP.US,D,20110128,000000,16.6043,16.713,16.3474,16.5055,42054.273524004,0
+IOSP.US,D,20110131,000000,16.6626,16.7456,16.5717,16.705,76410.692807026,0
+IOSP.US,D,20110201,000000,16.7366,17.0607,16.6369,16.8631,79928.121273484,0
+IOSP.US,D,20110202,000000,16.878,17.2435,16.8038,16.9876,76674.879520622,0
+IOSP.US,D,20110203,000000,16.8947,17.1189,16.8542,17.0853,81267.274614814,0
+IOSP.US,D,20110204,000000,17.0449,18.5792,17.0449,18.5564,94768.126668228,0
+IOSP.US,D,20110207,000000,18.6809,19.5928,18.6809,19.087,95543.479245294,0
+IOSP.US,D,20110208,000000,19.0948,19.2935,18.9447,19.078,49924.203402193,0
+IOSP.US,D,20110209,000000,18.4912,19.6086,18.4912,19.3359,51428.346913317,0
+IOSP.US,D,20110210,000000,19.3695,19.5098,18.5732,18.6147,71896.237854393,0
+IOSP.US,D,20110211,000000,18.4734,19.1126,18.3737,19.0622,93025.101684274,0
+IOSP.US,D,20110214,000000,19.1788,19.4614,19.1354,19.3527,39796.033838057,0
+IOSP.US,D,20110215,000000,19.493,19.6174,19.3784,19.493,91238.551686202,0
+IOSP.US,D,20110216,000000,21.1784,22.6751,21.1784,21.952,322209.60625272,0
+IOSP.US,D,20110218,000000,22.2009,23.1869,22.0349,22.5092,256649.8006861,0
+IOSP.US,D,20110222,000000,22.4499,22.5022,21.1784,21.4945,139426.81557186,0
+IOSP.US,D,20110223,000000,22.4144,23.02,22.0843,22.5813,295921.50993548,0
+IOSP.US,D,20110224,000000,22.8243,22.8243,21.7109,22.3076,185137.19028172,0
+IOSP.US,D,20110225,000000,22.3264,22.4844,21.7109,22.3828,167718.07474811,0
+IOSP.US,D,20110228,000000,22.2424,22.6573,22.0843,22.2582,205228.5392402,0
+IOSP.US,D,20110301,000000,22.3986,22.3986,21.0471,21.2644,284321.5875684,0
+IOSP.US,D,20110302,000000,21.4768,21.6694,21.0549,21.6694,131758.31541017,0
+IOSP.US,D,20110303,000000,21.869,22.4924,21.7929,22.0685,56799.131213468,0
+IOSP.US,D,20110304,000000,22.1159,22.1159,21.3098,21.8778,111707.45483691,0
+IOSP.US,D,20110307,000000,24.9553,26.6605,23.4477,23.9852,681447.86521333,0
+IOSP.US,D,20110308,000000,24.2766,24.2845,23.6779,23.6779,279529.78717698,0
+IOSP.US,D,20110309,000000,23.9921,24.167,23.3519,23.7283,138650.45078516,0
+IOSP.US,D,20110310,000000,23.2531,23.8271,22.8708,23.3223,128119.42178803,0
+IOSP.US,D,20110311,000000,23.097,23.3786,22.8886,23.2047,152384.11105362,0
+IOSP.US,D,20110314,000000,23.2719,24.324,23.2719,24.1916,154594.77688693,0
+IOSP.US,D,20110315,000000,23.8863,24.1422,23.4477,23.7787,130185.34164416,0
+IOSP.US,D,20110316,000000,23.8607,23.9852,22.7305,23.1405,151835.49343382,0
+IOSP.US,D,20110317,000000,23.8043,23.8043,23.0555,23.3697,65742.003300131,0
+IOSP.US,D,20110318,000000,23.7115,24.0514,22.849,22.849,270197.21438252,0
+IOSP.US,D,20110321,000000,23.097,23.8863,23.0901,23.6601,121302.1899257,0
+IOSP.US,D,20110322,000000,23.7451,23.7451,23.2531,23.3075,52377.799546853,0
+IOSP.US,D,20110323,000000,23.3075,24.2766,23.0387,24.077,87401.264976464,0
+IOSP.US,D,20110324,000000,24.7419,24.7844,24.086,24.2193,104049.07677152,0
+IOSP.US,D,20110325,000000,24.2924,24.4574,24.086,24.2845,112487.86846213,0
+IOSP.US,D,20110328,000000,24.7261,24.9079,24.077,24.2766,115642.92588082,0
+IOSP.US,D,20110329,000000,24.3685,24.491,24.1916,24.3497,60350.974807367,0
+IOSP.US,D,20110330,000000,24.4999,26.6842,24.4999,26.0697,286823.76977534,0
+IOSP.US,D,20110331,000000,26.2376,26.7079,25.963,26.5192,106375.13450272,0
+IOSP.US,D,20110401,000000,26.6427,26.9816,24.9395,25.7456,205995.79414021,0
+IOSP.US,D,20110404,000000,26.1527,26.4422,25.877,26.0609,243830.1657141,0
+IOSP.US,D,20110405,000000,26.1675,26.5745,25.9195,26.5745,179771.46702972,0
+IOSP.US,D,20110406,000000,26.785,27.7779,26.701,27.358,310384.97334763,0
+IOSP.US,D,20110407,000000,27.5052,27.5882,26.6773,26.8996,142559.60437867,0
+IOSP.US,D,20110408,000000,26.9816,27.2236,26.6842,26.9084,88495.463587181,0
+IOSP.US,D,20110411,000000,27.7957,27.9606,26.6259,26.8502,152787.98269624,0
+IOSP.US,D,20110412,000000,26.8896,27.431,26.1122,26.3612,138503.68038872,0
+IOSP.US,D,20110413,000000,26.5667,26.8334,26.4599,26.8096,185900.39634322,0
+IOSP.US,D,20110414,000000,26.5667,26.9727,26.4096,26.95,236704.20991443,0
+IOSP.US,D,20110415,000000,26.9816,27.7147,26.5745,27.514,238635.50588968,0
+IOSP.US,D,20110418,000000,27.3659,27.3659,26.701,27.3501,84716.885036019,0
+IOSP.US,D,20110419,000000,27.2305,27.927,26.9816,27.7057,137078.48922878,0
+IOSP.US,D,20110420,000000,28.1869,28.9989,27.8381,28.0762,174845.04275741,0
+IOSP.US,D,20110421,000000,28.2431,29.0493,28.0386,28.8073,200628.04646896,0
+IOSP.US,D,20110425,000000,29.2094,30.2546,28.8843,29.2647,201769.81893231,0
+IOSP.US,D,20110426,000000,29.8051,29.8624,29.2647,29.4149,169852.82485912,0
+IOSP.US,D,20110427,000000,29.4573,29.73,28.5346,29.0938,131377.72458905,0
+IOSP.US,D,20110428,000000,29.0592,30.1291,28.9742,30.1291,293476.01146787,0
+IOSP.US,D,20110429,000000,30.2634,31.6713,30.2634,31.2653,247725.14837278,0
+IOSP.US,D,20110502,000000,31.6575,31.7503,29.8969,30.0531,263837.50127324,0
+IOSP.US,D,20110503,000000,29.647,29.7221,27.272,28.014,548971.89317504,0
+IOSP.US,D,20110504,000000,27.7611,27.9053,26.3444,26.9816,369271.28081947,0
+IOSP.US,D,20110505,000000,26.4016,27.6633,25.9294,27.5961,327757.52723823,0
+IOSP.US,D,20110506,000000,27.9606,28.4279,27.4726,28.2945,240809.73217629,0
+IOSP.US,D,20110509,000000,28.4941,29.1649,28.4704,28.8013,358639.03085928,0
+IOSP.US,D,20110510,000000,28.2283,28.6442,25.7378,26.293,727340.43765669,0
+IOSP.US,D,20110511,000000,25.9867,27.1407,25.9867,27.0665,277177.41199538,0
+IOSP.US,D,20110512,000000,27.0744,27.5476,26.6842,26.943,235798.28229501,0
+IOSP.US,D,20110513,000000,26.7079,27.2305,26.6931,27.1743,156875.28518475,0
+IOSP.US,D,20110516,000000,26.7079,27.3323,26.6693,26.858,225466.65859511,0
+IOSP.US,D,20110517,000000,26.2436,26.3938,25.8138,25.9462,261219.92716842,0
+IOSP.US,D,20110518,000000,25.877,27.1575,25.7556,26.7316,274355.37154517,0
+IOSP.US,D,20110519,000000,26.8996,27.1575,26.5587,26.858,99891.931818503,0
+IOSP.US,D,20110520,000000,26.8096,26.8096,26.1527,26.3532,101639.00564098,0
+IOSP.US,D,20110523,000000,26.1527,26.2376,25.7556,26.0035,120853.78105933,0
+IOSP.US,D,20110524,000000,26.0263,26.45,25.9867,26.1596,108007.82863694,0
+IOSP.US,D,20110525,000000,25.9551,26.5419,25.9551,26.4777,73426.698815914,0
+IOSP.US,D,20110526,000000,26.1932,27.1219,26.1932,27.0072,122176.73904657,0
+IOSP.US,D,20110527,000000,27.0418,27.604,27.025,27.4212,85442.639341185,0
+IOSP.US,D,20110531,000000,27.6721,28.4279,27.4726,28.1374,459622.12465961,0
+IOSP.US,D,20110601,000000,28.1552,28.4111,26.8748,26.9568,231015.59179026,0
+IOSP.US,D,20110602,000000,26.943,27.5566,26.8996,27.1495,150836.44252837,0
+IOSP.US,D,20110603,000000,26.785,27.358,26.1369,27.0072,182182.55036989,0
+IOSP.US,D,20110606,000000,26.6003,27.2375,26.5271,26.7158,168958.03154564,0
+IOSP.US,D,20110607,000000,26.8828,27.2987,26.5745,26.8254,205940.12261053,0
+IOSP.US,D,20110608,000000,26.8008,27.0665,26.5192,26.9084,263370.87263352,0
+IOSP.US,D,20110609,000000,27.2236,27.8914,26.866,27.5793,179459.70646348,0
+IOSP.US,D,20110610,000000,27.5318,27.9053,27.2552,27.4212,388844.37844707,0
+IOSP.US,D,20110613,000000,27.4133,28.1019,27.4133,27.9438,376530.84829039,0
+IOSP.US,D,20110614,000000,28.1869,28.1869,27.927,27.9972,352378.5142938,0
+IOSP.US,D,20110615,000000,27.8115,27.9794,27.2987,27.6721,244142.93848997,0
+IOSP.US,D,20110616,000000,26.4254,28.0218,26.4254,27.5654,299607.97741026,0
+IOSP.US,D,20110617,000000,27.7473,27.7473,25.5283,25.7456,289405.91654308,0
+IOSP.US,D,20110620,000000,25.5353,26.0035,25.1914,26.0035,330508.71301429,0
+IOSP.US,D,20110621,000000,25.9294,27.2463,25.6548,27.0339,353405.9070689,0
+IOSP.US,D,20110622,000000,27.0665,27.0665,26.5103,26.6693,292617.65770109,0
+IOSP.US,D,20110623,000000,26.5024,26.8432,25.7456,26.7237,374609.67441144,0
+IOSP.US,D,20110624,000000,26.7405,26.8502,25.4384,25.6222,5650340.4047782,0
+IOSP.US,D,20110627,000000,26.0697,26.9816,25.6943,26.7751,918204.71002855,0
+IOSP.US,D,20110628,000000,26.7405,27.0893,26.4254,26.9084,436884.85972664,0
+IOSP.US,D,20110629,000000,26.9816,27.8115,26.9727,27.4133,441089.57853231,0
+IOSP.US,D,20110630,000000,27.5724,28.1631,27.4478,27.9053,219254.72809191,0
+IOSP.US,D,20110701,000000,28.0218,29.0078,27.9517,28.8073,240158.88138378,0
+IOSP.US,D,20110705,000000,28.7253,29.1016,28.7253,29.0157,229847.50187651,0
+IOSP.US,D,20110706,000000,28.9357,29.2578,28.6116,29.0325,173798.41799933,0
+IOSP.US,D,20110707,000000,29.2262,30.0383,29.2262,29.6322,152652.34660573,0
+IOSP.US,D,20110708,000000,29.2825,29.7656,28.8013,29.3813,107724.40994036,0
+IOSP.US,D,20110711,000000,29.0493,29.1254,28.2283,28.4358,136628.05594315,0
+IOSP.US,D,20110712,000000,28.4447,28.7509,28.0554,28.3933,110647.67135364,0
+IOSP.US,D,20110713,000000,28.4279,29.0938,28.2777,28.7085,176556.68924282,0
+IOSP.US,D,20110714,000000,28.7253,28.8161,27.5724,28.0861,197622.7960756,0
+IOSP.US,D,20110715,000000,28.2105,28.2877,27.8381,28.1552,120607.81411909,0
+IOSP.US,D,20110718,000000,28.1108,28.1108,27.0586,27.3244,119810.19293014,0
+IOSP.US,D,20110719,000000,27.4636,27.8115,26.8166,27.7779,166588.44880033,0
+IOSP.US,D,20110720,000000,27.8292,28.4773,26.9568,28.3361,93909.772901449,0
+IOSP.US,D,20110721,000000,28.6274,29.1906,28.4605,28.5514,121525.88825407,0
+IOSP.US,D,20110722,000000,28.6206,28.8013,28.5346,28.5514,97216.661764734,0
+IOSP.US,D,20110725,000000,28.3025,28.9357,27.9349,28.2619,76383.363146999,0
+IOSP.US,D,20110726,000000,28.1108,28.419,27.6721,27.9606,106771.92067793,0
+IOSP.US,D,20110727,000000,27.8115,27.9349,26.7158,26.8432,206723.57286464,0
+IOSP.US,D,20110728,000000,26.8096,27.3155,25.963,26.701,131096.33031173,0
+IOSP.US,D,20110729,000000,26.285,26.701,25.8385,26.6693,263164.38186887,0
+IOSP.US,D,20110801,000000,26.9568,27.1219,26.4688,26.7158,155654.5603702,0
+IOSP.US,D,20110802,000000,26.5587,27.1831,26.0697,26.1527,156406.63212576,0
+IOSP.US,D,20110803,000000,25.9798,26.1853,24.077,24.6816,358023.60740385,0
+IOSP.US,D,20110804,000000,24.324,24.4416,21.2712,21.2802,630015.46946148,0
+IOSP.US,D,20110805,000000,21.5707,21.9925,20.4157,21.3276,499414.10965914,0
+IOSP.US,D,20110808,000000,20.0927,20.0986,17.361,18.5792,805579.18105665,0
+IOSP.US,D,20110809,000000,18.587,20.2992,16.9026,18.8212,807328.27929839,0
+IOSP.US,D,20110810,000000,18.6542,20.5906,18.2739,19.3962,361424.63176278,0
+IOSP.US,D,20110811,000000,19.5098,21.0717,19.3013,20.6568,360684.70652279,0
+IOSP.US,D,20110812,000000,20.9147,21.5203,20.3821,20.6894,154742.559493,0
+IOSP.US,D,20110815,000000,20.9947,21.6852,20.9225,21.4126,109593.96112814,0
+IOSP.US,D,20110816,000000,21.1221,21.2051,20.2408,20.4079,204687.00708781,0
+IOSP.US,D,20110817,000000,20.4563,20.9225,20.3317,20.6647,109964.42985296,0
+IOSP.US,D,20110818,000000,20.3416,20.3416,18.3984,18.7234,193058.74285107,0
+IOSP.US,D,20110819,000000,18.5476,19.3784,17.849,18.0496,255838.00856232,0
+IOSP.US,D,20110822,000000,18.672,18.7877,18.0575,18.5476,193744.008771,0
+IOSP.US,D,20110823,000000,18.3914,20.225,18.2976,20.0008,517179.40088642,0
+IOSP.US,D,20110824,000000,19.9001,20.64,19.4762,20.0927,154356.90762373,0
+IOSP.US,D,20110825,000000,20.2676,20.4157,19.5009,19.9247,162030.46883357,0
+IOSP.US,D,20110826,000000,19.7113,20.9867,19.4673,20.8633,121718.20808389,0
+IOSP.US,D,20110829,000000,21.1063,22.5546,21.1063,22.3916,193524.35928116,0
+IOSP.US,D,20110830,000000,22.2661,22.7996,21.8778,22.525,196234.04446237,0
+IOSP.US,D,20110831,000000,22.6751,23.0387,21.8601,22.4578,167299.01996103,0
+IOSP.US,D,20110901,000000,22.5092,22.7838,21.296,21.4126,163684.41937003,0
+IOSP.US,D,20110902,000000,20.8722,21.288,20.5817,20.798,124862.13119664,0
+IOSP.US,D,20110906,000000,19.9337,20.7912,19.5364,20.7486,158446.23453149,0
+IOSP.US,D,20110907,000000,21.1142,21.9925,20.798,21.9194,173099.9933542,0
+IOSP.US,D,20110908,000000,21.8018,22.1249,21.1142,21.1952,130251.13527015,0
+IOSP.US,D,20110909,000000,20.9067,20.9867,20.3821,20.6647,221975.54757906,0
+IOSP.US,D,20110912,000000,20.3485,21.4205,20.0334,20.721,152844.66643556,0
+IOSP.US,D,20110913,000000,20.8307,21.5459,20.5323,21.4046,228215.81995193,0
+IOSP.US,D,20110914,000000,21.5865,21.7613,20.8801,21.4857,277299.88936069,0
+IOSP.US,D,20110915,000000,21.7524,22.7749,21.7524,22.6831,202464.19473893,0
+IOSP.US,D,20110916,000000,22.7057,23.2461,22.4924,22.9568,182386.00450565,0
+IOSP.US,D,20110919,000000,22.3758,23.0061,22.1673,22.6405,124502.79677777,0
+IOSP.US,D,20110920,000000,22.6751,23.588,22.5813,22.849,251098.84307169,0
+IOSP.US,D,20110921,000000,22.8312,23.4852,21.2377,21.2554,258925.24793576,0
+IOSP.US,D,20110922,000000,19.9682,20.3179,19.0948,19.9179,370636.75161119,0
+IOSP.US,D,20110923,000000,19.8911,21.1063,19.819,20.0502,177225.75980867,0
+IOSP.US,D,20110926,000000,20.6963,20.9324,19.5364,20.9067,143264.10228159,0
+IOSP.US,D,20110927,000000,21.5203,22.2503,21.3542,21.5943,212420.28866586,0
+IOSP.US,D,20110928,000000,21.7109,22.1407,20.0334,20.0334,239811.69348048,0
+IOSP.US,D,20110929,000000,20.4563,21.0303,19.984,20.8307,172079.68604652,0
+IOSP.US,D,20110930,000000,20.4247,21.0549,20.0769,20.0986,220130.28942241,0
+IOSP.US,D,20111003,000000,19.9603,20.7122,18.5318,18.5386,325738.16902511,0
+IOSP.US,D,20111004,000000,18.1405,19.6422,18.024,19.4762,292861.60022208,0
+IOSP.US,D,20111005,000000,19.4673,20.2152,18.9358,20.1075,210747.10614642,0
+IOSP.US,D,20111006,000000,20.0413,20.9551,19.984,20.8801,182750.39997267,0
+IOSP.US,D,20111007,000000,21.0035,21.0471,20.2676,20.5481,150684.61108378,0
+IOSP.US,D,20111010,000000,21.0223,21.9678,21.0223,21.9678,152122.96096892,0
+IOSP.US,D,20111011,000000,21.7109,22.3986,21.7109,22.274,194371.578742,0
+IOSP.US,D,20111012,000000,22.6751,22.94,22.5022,22.7996,204200.13425546,0
+IOSP.US,D,20111013,000000,22.5477,23.0555,22.3076,23.0061,105373.04696839,0
+IOSP.US,D,20111014,000000,23.2531,23.6453,23.0555,23.511,188782.15716163,0
+IOSP.US,D,20111017,000000,23.2047,23.4932,22.3916,22.4144,117984.16675648,0
+IOSP.US,D,20111018,000000,22.5635,23.3963,21.9194,23.1958,149187.55304008,0
+IOSP.US,D,20111019,000000,23.0476,23.097,22.0113,22.1091,140804.43287915,0
+IOSP.US,D,20111020,000000,22.1249,22.525,21.296,22.3264,142406.76072445,0
+IOSP.US,D,20111021,000000,22.8708,23.0812,22.5022,23.0061,118262.5244049,0
+IOSP.US,D,20111024,000000,23.0555,24.0366,22.8638,23.9456,161070.89410373,0
+IOSP.US,D,20111025,000000,23.6532,23.9772,22.9656,23.1869,124830.7526981,0
+IOSP.US,D,20111026,000000,23.6868,24.4267,22.7403,24.0366,98458.642981524,0
+IOSP.US,D,20111027,000000,24.9325,25.9116,24.7844,25.8692,231660.36932497,0
+IOSP.US,D,20111028,000000,25.4038,26.6516,25.4038,26.1438,171879.26853965,0
+IOSP.US,D,20111031,000000,25.6133,25.9867,25.0423,25.0729,121593.70629932,0
+IOSP.US,D,20111101,000000,24.0434,24.6164,23.421,23.6868,166077.28293685,0
+IOSP.US,D,20111102,000000,24.2618,25.23,24.0266,24.8753,149567.13165156,0
+IOSP.US,D,20111103,000000,24.9711,25.6301,24.0514,25.4384,145447.43845488,0
+IOSP.US,D,20111104,000000,24.9325,25.7012,24.9148,25.5708,188016.92668087,0
+IOSP.US,D,20111107,000000,25.5886,25.7882,24.8999,25.5619,68743.204854964,0
+IOSP.US,D,20111108,000000,25.7012,25.8602,25.0423,25.4977,184104.73645847,0
+IOSP.US,D,20111109,000000,24.5344,25.0087,23.9101,23.9199,153347.73462199,0
+IOSP.US,D,20111110,000000,24.3951,24.8841,23.9684,24.4099,123148.46029198,0
+IOSP.US,D,20111111,000000,24.8318,25.4473,24.8318,25.3861,102162.31802002,0
+IOSP.US,D,20111114,000000,25.1816,25.221,24.3773,24.7567,98014.282953675,0
+IOSP.US,D,20111115,000000,24.576,25.14,24.4267,24.9987,231242.32674752,0
+IOSP.US,D,20111116,000000,24.6164,25.0986,24.4416,24.6076,122597.81825292,0
+IOSP.US,D,20111117,000000,24.5176,24.9395,23.6453,23.8271,106362.98798715,0
+IOSP.US,D,20111118,000000,24.1186,24.3013,23.7204,23.8043,66356.414545926,0
+IOSP.US,D,20111121,000000,23.2807,23.6453,22.4578,22.849,132747.24421929,0
+IOSP.US,D,20111122,000000,22.9063,23.4131,22.8559,22.932,164052.86367558,0
+IOSP.US,D,20111123,000000,22.6663,22.7838,22.1921,22.3076,193719.71573988,0
+IOSP.US,D,20111125,000000,22.0843,22.6495,21.7524,21.7682,78733.713909334,0
+IOSP.US,D,20111128,000000,23.0061,23.013,22.0843,22.3758,218306.28766801,0
+IOSP.US,D,20111129,000000,22.6751,22.849,22.3679,22.441,148916.28085906,0
+IOSP.US,D,20111130,000000,22.8974,24.1758,22.8401,24.1264,417409.94643322,0
+IOSP.US,D,20111201,000000,23.9614,24.568,23.6453,24.086,193556.74998933,0
+IOSP.US,D,20111202,000000,24.4831,24.7488,24.1186,24.1354,91903.57341353,0
+IOSP.US,D,20111205,000000,24.7182,24.7962,24.1106,24.324,206395.61694431,0
+IOSP.US,D,20111206,000000,24.3151,24.7656,24.245,24.6668,245829.27973461,0
+IOSP.US,D,20111207,000000,24.4267,24.9148,24.0702,24.733,116185.47024284,0
+IOSP.US,D,20111208,000000,24.4267,24.6076,23.8863,24.0178,139195.01956644,0
+IOSP.US,D,20111209,000000,23.9772,24.981,23.8775,24.8575,108894.52427337,0
+IOSP.US,D,20111212,000000,24.4267,24.9493,24.1354,24.8575,144504.05907912,0
+IOSP.US,D,20111213,000000,24.9899,25.14,24.1264,24.1916,167715.03811922,0
+IOSP.US,D,20111214,000000,23.8775,24.086,23.0644,23.1573,132252.27370991,0
+IOSP.US,D,20111215,000000,23.669,24.1186,23.4131,23.7451,96132.585250324,0
+IOSP.US,D,20111216,000000,24.0178,24.3408,23.7787,23.8775,155393.4102855,0
+IOSP.US,D,20111219,000000,24.159,24.2766,23.013,23.2807,115641.91367118,0
+IOSP.US,D,20111220,000000,23.9456,24.1847,23.6937,23.8517,550212.8621822,0
+IOSP.US,D,20111221,000000,23.8517,23.9021,23.3223,23.6127,149288.77400314,0
+IOSP.US,D,20111222,000000,23.7609,24.1037,23.4932,23.5949,192532.39384314,0
+IOSP.US,D,20111223,000000,23.7609,23.8349,23.4131,23.5188,160975.74639845,0
+IOSP.US,D,20111227,000000,23.4477,23.7451,23.4477,23.5446,189415.80039041,0
+IOSP.US,D,20111228,000000,23.7115,23.7115,23.2215,23.3697,182791.90056753,0
+IOSP.US,D,20111229,000000,23.4932,23.7609,23.3223,23.4813,311006.47006084,0
+IOSP.US,D,20111230,000000,23.4645,23.4734,23.2719,23.3075,191783.35871647,0
+IOSP.US,D,20120103,000000,24.0098,24.077,22.36,23.4734,297318.35922576,0
+IOSP.US,D,20120104,000000,22.9972,23.8517,22.8401,23.7451,184559.21858263,0
+IOSP.US,D,20120105,000000,23.588,25.148,23.1227,24.2924,515175.22581776,0
+IOSP.US,D,20120106,000000,23.8043,24.3329,23.8043,23.9684,87161.371294004,0
+IOSP.US,D,20120109,000000,23.9684,24.1758,23.5534,23.9852,74493.567766603,0
+IOSP.US,D,20120110,000000,24.4574,24.4574,24.077,24.3329,107492.61393494,0
+IOSP.US,D,20120111,000000,24.0514,24.568,24.0366,24.4337,61287.268715705,0
+IOSP.US,D,20120112,000000,24.4011,25.1994,24.4011,25.1736,92975.503412373,0
+IOSP.US,D,20120113,000000,24.9987,25.1816,24.4099,25.0818,115835.24571064,0
+IOSP.US,D,20120117,000000,25.3317,25.5055,24.6322,24.7913,81178.200167318,0
+IOSP.US,D,20120118,000000,24.7962,25.3228,24.6402,25.1816,94450.292844208,0
+IOSP.US,D,20120119,000000,25.2872,25.4038,25.0887,25.2556,140281.12050011,0
+IOSP.US,D,20120120,000000,25.2378,25.553,25.0887,25.4305,89882.190781151,0
+IOSP.US,D,20120123,000000,25.3959,25.7556,25.3495,25.5353,51843.352861878,0
+IOSP.US,D,20120124,000000,25.5353,25.8138,25.1914,25.7792,88649.319451037,0
+IOSP.US,D,20120125,000000,25.8286,26.1201,25.5283,26.0609,97017.256467499,0
+IOSP.US,D,20120126,000000,25.9956,26.2762,25.72,26.0609,104080.45527007,0
+IOSP.US,D,20120127,000000,26.0609,26.858,25.9867,26.785,134941.71469851,0
+IOSP.US,D,20120130,000000,26.285,26.6842,25.8218,26.4422,69724.03598705,0
+IOSP.US,D,20120131,000000,26.5745,27.025,26.4254,26.8748,105361.91266245,0
+IOSP.US,D,20120201,000000,27.0586,27.4212,26.8008,27.2375,177751.09660696,0
+IOSP.US,D,20120202,000000,27.2097,27.5398,26.7751,26.8432,137586.61846336,0
+IOSP.US,D,20120203,000000,27.0072,27.1407,26.8008,26.8502,131888.89045252,0
+IOSP.US,D,20120206,000000,26.5923,26.785,26.45,26.701,43491.611199506,0
+IOSP.US,D,20120207,000000,26.4599,26.6842,26.2376,26.4599,72363.878703747,0
+IOSP.US,D,20120208,000000,26.4332,26.5271,25.7556,26.3344,68356.540776061,0
+IOSP.US,D,20120209,000000,26.3612,26.3938,25.7456,25.7456,61318.647214254,0
+IOSP.US,D,20120210,000000,25.3861,25.5055,25.1558,25.2142,60149.545090871,0
+IOSP.US,D,20120213,000000,25.5055,26.0183,25.23,25.3317,137225.25962522,0
+IOSP.US,D,20120214,000000,25.1914,25.23,24.7913,25.0245,135205.90141211,0
+IOSP.US,D,20120215,000000,26.535,26.535,24.733,25.0492,332506.81482516,0
+IOSP.US,D,20120216,000000,24.9148,25.8385,24.8219,25.3554,149213.87049047,0
+IOSP.US,D,20120217,000000,25.5055,25.5619,24.981,25.0729,133842.45503965,0
+IOSP.US,D,20120221,000000,25.3643,25.5797,24.6816,24.733,170547.20066574,0
+IOSP.US,D,20120222,000000,24.659,24.8486,24.1916,24.5522,198576.29754766,0
+IOSP.US,D,20120223,000000,24.568,25.1648,24.2351,24.9987,94218.496838793,0
+IOSP.US,D,20120224,000000,24.7567,25.2804,24.5838,25.0333,135390.12356488,0
+IOSP.US,D,20120227,000000,24.7913,25.8218,24.5986,25.4305,144611.35329997,0
+IOSP.US,D,20120228,000000,25.3495,26.1033,25.3495,25.8524,139579.65922608,0
+IOSP.US,D,20120229,000000,25.9383,26.1596,25.4977,25.7012,186272.88948729,0
+IOSP.US,D,20120301,000000,25.72,26.1675,25.6301,25.8692,162290.60670865,0
+IOSP.US,D,20120302,000000,25.8286,26.0875,24.733,24.7656,97176.173379509,0
+IOSP.US,D,20120305,000000,25.0492,25.553,24.5176,25.148,166063.11200202,0
+IOSP.US,D,20120306,000000,24.7419,24.9553,24.1264,24.3329,248709.01613377,0
+IOSP.US,D,20120307,000000,24.1037,24.733,24.1037,24.6254,67139.864800038,0
+IOSP.US,D,20120308,000000,24.9632,25.0492,24.5918,24.7962,170533.02973091,0
+IOSP.US,D,20120309,000000,24.7182,25.3643,24.659,24.9899,78910.850594695,0
+IOSP.US,D,20120312,000000,24.8575,25.064,24.5986,24.7488,73335.599949156,0
+IOSP.US,D,20120313,000000,24.9632,25.0571,24.5522,25.0155,258978.89504619,0
+IOSP.US,D,20120314,000000,24.8999,24.9632,24.4495,24.649,98552.778477173,0
+IOSP.US,D,20120315,000000,24.649,25.1558,24.5986,24.9899,151005.4815367,0
+IOSP.US,D,20120316,000000,25.1055,25.4038,24.9987,25.064,149295.85947055,0
+IOSP.US,D,20120319,000000,25.064,25.553,24.7567,25.0887,102789.88799101,0
+IOSP.US,D,20120320,000000,24.815,24.8674,24.245,24.4831,99124.676918482,0
+IOSP.US,D,20120321,000000,24.491,24.5176,24.1264,24.3863,180014.39734107,0
+IOSP.US,D,20120322,000000,24.0266,24.568,24.0266,24.3951,101982.14470576,0
+IOSP.US,D,20120323,000000,24.4099,25.0492,24.3408,25.0087,77594.97807487,0
+IOSP.US,D,20120326,000000,25.3149,26.0263,25.1134,25.6469,191071.77534613,0
+IOSP.US,D,20120327,000000,25.7792,26.0183,25.5619,25.6884,90901.485879201,0
+IOSP.US,D,20120328,000000,25.7614,25.8938,25.4216,25.5619,123646.46743025,0
+IOSP.US,D,20120329,000000,25.3406,25.6133,24.9987,25.3732,116872.76058204,0
+IOSP.US,D,20120330,000000,25.6943,25.6943,25.0245,25.221,69630.912701031,0
+IOSP.US,D,20120402,000000,25.2142,26.4688,25.1816,26.4016,163396.95183493,0
+IOSP.US,D,20120403,000000,26.2604,26.7158,26.2436,26.3532,258908.04037204,0
+IOSP.US,D,20120404,000000,26.127,26.95,25.9383,26.1527,150422.44878945,0
+IOSP.US,D,20120405,000000,25.963,26.2288,25.6646,25.797,143627.48553899,0
+IOSP.US,D,20120409,000000,25.4552,25.8454,25.1914,25.7378,90499.638655839,0
+IOSP.US,D,20120410,000000,25.7378,25.9116,24.9632,25.5283,231677.5768887,0
+IOSP.US,D,20120411,000000,25.8385,25.8385,25.3643,25.5055,227817.00935745,0
+IOSP.US,D,20120412,000000,25.5797,26.4096,25.4907,26.2682,134436.62209282,0
+IOSP.US,D,20120413,000000,26.0795,26.0795,25.5886,25.7288,531281.50546043,0
+IOSP.US,D,20120416,000000,25.8454,26.0263,25.4216,25.7456,134460.91512396,0
+IOSP.US,D,20120417,000000,25.9867,26.2604,25.6884,25.9956,192971.69282283,0
+IOSP.US,D,20120418,000000,25.9116,26.1853,25.6646,25.9798,177500.06861857,0
+IOSP.US,D,20120419,000000,26.0431,26.1438,25.5145,25.7792,117823.2254252,0
+IOSP.US,D,20120420,000000,26.1122,26.1122,25.2646,25.3495,275364.54454692,0
+IOSP.US,D,20120423,000000,24.7084,24.8575,24.1264,24.2272,302507.95800203,0
+IOSP.US,D,20120424,000000,24.1758,24.2272,23.6937,24.1847,139876.23664786,0
+IOSP.US,D,20120425,000000,24.3773,24.7182,24.245,24.7182,140788.23752506,0
+IOSP.US,D,20120426,000000,24.7844,25.1558,24.491,24.7962,407200.80009864,0
+IOSP.US,D,20120427,000000,24.7755,25.2734,24.6816,25.1736,120052.11103187,0
+IOSP.US,D,20120430,000000,25.0571,25.3228,24.7913,25.0986,147439.46700796,0
+IOSP.US,D,20120501,000000,25.0245,25.4038,24.6738,24.8575,158810.62999852,0
+IOSP.US,D,20120502,000000,24.6076,24.7913,24.3685,24.659,85665.325459925,0
+IOSP.US,D,20120503,000000,24.5176,24.6738,24.3497,24.5838,197336.34075013,0
+IOSP.US,D,20120504,000000,24.4099,24.4189,23.421,23.8685,132723.96339779,0
+IOSP.US,D,20120507,000000,23.8201,24.3082,23.5722,24.1106,121867.00289959,0
+IOSP.US,D,20120508,000000,24.0958,26.0697,24.0958,25.9027,412228.445334,0
+IOSP.US,D,20120509,000000,25.639,26.3938,25.553,25.9195,166432.56851721,0
+IOSP.US,D,20120510,000000,25.9867,26.0963,25.4473,25.639,128719.66209899,0
+IOSP.US,D,20120511,000000,25.4641,25.6301,25.0087,25.0887,98559.863944587,0
+IOSP.US,D,20120514,000000,24.7844,24.9079,24.1847,24.2005,96251.013777108,0
+IOSP.US,D,20120515,000000,24.2618,24.5176,23.7965,23.9614,110478.63234532,0
+IOSP.US,D,20120516,000000,23.9772,24.2005,23.5801,23.669,123266.88881876,0
+IOSP.US,D,20120517,000000,23.669,23.669,22.4667,22.4756,154591.74025803,0
+IOSP.US,D,20120518,000000,22.4232,22.7749,22.1021,22.281,128926.15286364,0
+IOSP.US,D,20120521,000000,22.3165,23.0476,22.281,22.9972,81479.838637248,0
+IOSP.US,D,20120522,000000,22.94,22.94,22.1921,22.4144,143228.67494452,0
+IOSP.US,D,20120523,000000,22.2503,22.5912,21.9342,22.5408,126619.32711542,0
+IOSP.US,D,20120524,000000,22.5477,22.5724,22.0775,22.3165,76423.851532225,0
+IOSP.US,D,20120525,000000,22.36,22.4578,22.0507,22.3076,74956.147567803,0
+IOSP.US,D,20120529,000000,22.4499,22.9478,22.2988,22.6751,74293.150259737,0
+IOSP.US,D,20120530,000000,22.36,22.36,21.6605,21.9836,188896.5368499,0
+IOSP.US,D,20120531,000000,22.0429,22.1407,21.6852,21.9441,168202.92316119,0
+IOSP.US,D,20120601,000000,21.4452,21.9925,21.4046,21.6259,208607.29498725,0
+IOSP.US,D,20120604,000000,21.7771,21.952,21.0974,21.2209,159269.1609612,0
+IOSP.US,D,20120605,000000,21.0629,21.7613,20.9067,21.6111,157706.3092915,0
+IOSP.US,D,20120606,000000,21.7682,22.1585,21.6931,22.1327,86116.770955188,0
+IOSP.US,D,20120607,000000,22.0429,22.6909,22.0349,22.1327,138538.09551615,0
+IOSP.US,D,20120608,000000,22.0843,22.9972,21.9105,22.7483,135962.02200619,0
+IOSP.US,D,20120611,000000,23.0723,23.0723,22.2266,22.2908,206082.84416845,0
+IOSP.US,D,20120612,000000,22.3353,22.6079,21.8512,22.3521,124075.64431364,0
+IOSP.US,D,20120613,000000,22.2582,22.5546,22.0429,22.2009,240069.80693629,0
+IOSP.US,D,20120614,000000,22.1673,22.5477,22.0024,22.2908,113624.57987733,0
+IOSP.US,D,20120615,000000,22.2661,22.6337,22.1407,22.4499,123184.89983868,0
+IOSP.US,D,20120618,000000,22.274,22.6831,22.274,22.6257,96709.544739786,0
+IOSP.US,D,20120619,000000,22.6495,23.6216,22.6495,23.3786,103251.45558258,0
+IOSP.US,D,20120620,000000,23.3963,23.3963,22.849,23.1484,89922.679166377,0
+IOSP.US,D,20120621,000000,23.0812,23.0812,22.1921,22.3679,161841.18563265,0
+IOSP.US,D,20120622,000000,22.5329,22.8559,22.3758,22.7917,758035.69470571,0
+IOSP.US,D,20120625,000000,22.4322,22.6663,22.1851,22.3353,143838.02514217,0
+IOSP.US,D,20120626,000000,22.4064,23.0644,22.3521,23.013,96902.876779238,0
+IOSP.US,D,20120627,000000,22.9972,23.6937,22.9824,23.6453,91169.721431319,0
+IOSP.US,D,20120628,000000,23.3963,23.7204,23.2807,23.6384,76782.173741469,0
+IOSP.US,D,20120629,000000,24.2351,24.6254,23.8349,24.5838,163555.86874694,0
+IOSP.US,D,20120702,000000,24.7084,25.3228,24.659,25.1055,323677.31021714,0
+IOSP.US,D,20120703,000000,25.2872,25.9462,25.23,25.5145,71137.080631417,0
+IOSP.US,D,20120705,000000,25.5283,25.9798,25.3495,25.7012,253142.49431595,0
+IOSP.US,D,20120706,000000,25.3406,25.72,25.14,25.1648,111844.10313704,0
+IOSP.US,D,20120709,000000,25.14,25.4552,24.9079,25.14,100829.23793648,0
+IOSP.US,D,20120710,000000,25.3228,25.3495,24.576,24.659,44002.777062977,0
+IOSP.US,D,20120711,000000,24.7488,25.0887,24.5986,24.7656,122419.66935793,0
+IOSP.US,D,20120712,000000,24.5918,24.815,24.4099,24.6164,263363.7871661,0
+IOSP.US,D,20120713,000000,24.6994,25.2962,24.659,25.1736,176078.92629716,0
+IOSP.US,D,20120716,000000,25.0423,25.2804,24.8219,24.9553,57814.377472995,0
+IOSP.US,D,20120717,000000,25.1558,25.5055,24.7844,25.4907,74817.474848406,0
+IOSP.US,D,20120718,000000,25.4907,26.9727,25.3732,26.943,107584.72501133,0
+IOSP.US,D,20120719,000000,27.1495,27.7235,26.858,27.3817,145023.32261964,0
+IOSP.US,D,20120720,000000,27.0339,27.0418,26.1764,26.1932,79383.552492202,0
+IOSP.US,D,20120723,000000,25.553,25.8938,25.0729,25.5441,87875.991293232,0
+IOSP.US,D,20120724,000000,25.553,25.639,24.8219,25.0423,79310.673398796,0
+IOSP.US,D,20120725,000000,25.2734,25.8524,25.2646,25.8218,51152.013684154,0
+IOSP.US,D,20120726,000000,26.3108,26.6081,25.4809,25.6884,46881.501252503,0
+IOSP.US,D,20120727,000000,25.797,26.377,25.7288,26.2376,116322.11854298,0
+IOSP.US,D,20120730,000000,26.1932,26.377,25.9383,26.0331,28783.193056745,0
+IOSP.US,D,20120731,000000,25.9116,26.2524,25.8218,25.8385,65120.50658692,0
+IOSP.US,D,20120801,000000,25.9798,26.2189,25.3228,25.3228,69808.049386392,0
+IOSP.US,D,20120802,000000,25.0423,25.4127,24.9711,25.3406,47018.149552639,0
+IOSP.US,D,20120803,000000,25.8286,26.3938,25.72,26.0875,54335.412972502,0
+IOSP.US,D,20120806,000000,26.127,26.5667,26.127,26.5024,29877.391667461,0
+IOSP.US,D,20120807,000000,26.7316,26.9914,26.3108,26.3612,57186.807502001,0
+IOSP.US,D,20120808,000000,26.0519,26.3344,25.7704,26.2604,62071.731179447,0
+IOSP.US,D,20120809,000000,24.9553,25.2872,24.2687,25.14,217808.28052973,0
+IOSP.US,D,20120810,000000,24.981,25.6943,24.981,25.4809,85098.488066769,0
+IOSP.US,D,20120813,000000,25.3554,25.7101,25.0087,25.5708,62157.768998051,0
+IOSP.US,D,20120814,000000,25.8385,26.0223,25.553,25.8602,97807.792189025,0
+IOSP.US,D,20120815,000000,25.7456,26.8096,25.6676,26.7662,108963.35452826,0
+IOSP.US,D,20120816,000000,26.6605,26.785,25.885,26.5835,102415.37042768,0
+IOSP.US,D,20120817,000000,26.5835,26.9648,26.285,26.7662,190853.13806591,0
+IOSP.US,D,20120820,000000,26.5835,26.8334,26.3008,26.7079,87034.845090174,0
+IOSP.US,D,20120821,000000,26.8254,27.1061,26.3612,26.4332,161238.92090242,0
+IOSP.US,D,20120822,000000,26.4688,26.8432,26.1764,26.4422,67657.103921292,0
+IOSP.US,D,20120823,000000,26.3848,26.5024,25.7378,26.1122,39558.164574857,0
+IOSP.US,D,20120824,000000,25.9956,26.1033,25.6548,25.7704,52414.239093556,0
+IOSP.US,D,20120827,000000,25.8385,25.9798,25.4809,25.9195,86870.867130011,0
+IOSP.US,D,20120828,000000,25.8218,26.1369,25.6469,25.805,45192.123378973,0
+IOSP.US,D,20120829,000000,25.8218,26.3108,25.5017,26.2524,117676.45502876,0
+IOSP.US,D,20120830,000000,25.6063,25.9462,25.5886,25.8524,91859.036189782,0
+IOSP.US,D,20120831,000000,26.1527,26.3008,25.8454,26.1201,133628.87880757,0
+IOSP.US,D,20120904,000000,25.7792,26.1675,25.7101,26.0609,204347.91686155,0
+IOSP.US,D,20120905,000000,25.7378,26.285,24.66,26.0609,134211.91155483,0
+IOSP.US,D,20120906,000000,26.2288,26.5419,24.2687,26.285,135136.05894759,0
+IOSP.US,D,20120907,000000,26.4332,26.4332,26.2288,26.3196,237254.8519535,0
+IOSP.US,D,20120910,000000,26.2524,26.701,26.2376,26.3848,156474.45017101,0
+IOSP.US,D,20120911,000000,26.3612,26.6081,26.1438,26.3196,88277.838516594,0
+IOSP.US,D,20120912,000000,26.3196,26.4935,26.0963,26.2762,61790.33690213,0
+IOSP.US,D,20120913,000000,26.2524,26.3444,26.0095,26.2682,192445.3438149,0
+IOSP.US,D,20120914,000000,26.45,26.701,26.3612,26.6081,227465.77261562,0
+IOSP.US,D,20120917,000000,26.4688,26.9242,26.2762,26.8996,63837.024775275,0
+IOSP.US,D,20120918,000000,26.7929,27.2552,26.7316,27.1407,88014.664012629,0
+IOSP.US,D,20120919,000000,27.0744,27.2236,26.9084,26.9242,62426.004550169,0
+IOSP.US,D,20120920,000000,26.8896,27.1061,26.5153,26.95,221061.52228259,0
+IOSP.US,D,20120921,000000,27.2305,27.3323,26.8748,27.0665,160978.78302734,0
+IOSP.US,D,20120924,000000,26.701,27.2236,26.6348,26.8008,183016.61110554,0
+IOSP.US,D,20120925,000000,26.9727,27.2236,26.4836,26.6259,143734.77975984,0
+IOSP.US,D,20120926,000000,26.6693,26.9242,26.4599,26.7237,110982.71274138,0
+IOSP.US,D,20120927,000000,26.7504,27.5793,26.7237,27.431,91163.648173535,0
+IOSP.US,D,20120928,000000,27.2631,28.4773,27.2631,28.1631,191134.53234323,0
+IOSP.US,D,20121001,000000,28.2195,28.6532,27.9191,28.2343,320725.7069342,0
+IOSP.US,D,20121002,000000,28.3113,28.3538,27.9872,28.2619,120815.31709337,0
+IOSP.US,D,20121003,000000,28.2283,28.4605,28.0614,28.3025,93815.6374058,0
+IOSP.US,D,20121004,000000,28.3281,28.585,28.1631,28.5099,134079.31209321,0
+IOSP.US,D,20121005,000000,28.6206,28.7865,28.4022,28.5178,134182.55747554,0
+IOSP.US,D,20121008,000000,27.8115,28.4566,27.5793,27.7057,359606.70326617,0
+IOSP.US,D,20121009,000000,27.4972,27.8974,27.3244,27.5654,158755.97067847,0
+IOSP.US,D,20121010,000000,27.3965,27.9705,27.3817,27.7235,156893.5049581,0
+IOSP.US,D,20121011,000000,27.8115,27.9972,27.3748,27.3886,87927.613984395,0
+IOSP.US,D,20121012,000000,27.358,27.7057,27.3066,27.3659,89212.108005671,0
+IOSP.US,D,20121015,000000,27.3965,27.8045,27.3066,27.6811,148793.80349376,0
+IOSP.US,D,20121016,000000,27.6899,27.8115,27.439,27.6465,176793.54629639,0
+IOSP.US,D,20121017,000000,27.6465,27.7403,27.2424,27.6287,162071.96942842,0
+IOSP.US,D,20121018,000000,27.6287,27.7779,27.2157,27.6721,128067.79909687,0
+IOSP.US,D,20121019,000000,27.4726,27.4972,26.866,27.0843,119606.73879439,0
+IOSP.US,D,20121022,000000,27.0744,27.4054,26.858,27.3965,44996.766920261,0
+IOSP.US,D,20121023,000000,27.025,27.2236,26.5271,26.6605,152792.03153477,0
+IOSP.US,D,20121024,000000,26.6605,27.0744,26.0963,26.21,319430.07860698,0
+IOSP.US,D,20121025,000000,26.535,26.783,26.3108,26.6931,208819.85900969,0
+IOSP.US,D,20121026,000000,26.8096,26.8828,26.4738,26.8432,54612.758411296,0
+IOSP.US,D,20121031,000000,27.0003,27.0339,24.9079,26.8828,135599.65095843,0
+IOSP.US,D,20121101,000000,26.8432,28.9525,26.8432,28.1631,342667.37509748,0
+IOSP.US,D,20121102,000000,28.1631,28.171,27.2236,27.357,90824.557947273,0
+IOSP.US,D,20121105,000000,27.3066,27.6465,27.0072,27.5398,92690.060296533,0
+IOSP.US,D,20121106,000000,27.3817,27.6465,27.2819,27.3402,141546.38253841,0
+IOSP.US,D,20121107,000000,27.0507,27.0507,26.368,26.8432,118992.32754859,0
+IOSP.US,D,20121108,000000,26.5587,26.8778,25.8692,26.1201,203782.09167802,0
+IOSP.US,D,20121109,000000,25.9867,26.3108,24.9079,25.6222,128906.92088066,0
+IOSP.US,D,20121112,000000,25.4907,25.6063,25.1312,25.2804,70396.143181792,0
+IOSP.US,D,20121113,000000,24.9711,25.4641,24.8219,25.1055,140122.2035881,0
+IOSP.US,D,20121114,000000,25.1558,25.1558,24.4267,24.5522,203139.33856256,0
+IOSP.US,D,20121115,000000,24.3082,24.9079,23.3223,24.7419,144526.327691,0
+IOSP.US,D,20121116,000000,25.1134,25.4216,24.7962,25.3495,151280.80255622,0
+IOSP.US,D,20121119,000000,25.7378,25.7792,25.4552,25.7378,111536.39140933,0
+IOSP.US,D,20121120,000000,25.5055,25.8138,25.3495,25.805,143838.02514217,0
+IOSP.US,D,20121121,000000,26.0263,26.0331,25.5441,25.8286,49825.006858391,0
+IOSP.US,D,20121123,000000,25.963,26.1369,25.8218,26.0431,70561.133351585,0
+IOSP.US,D,20121126,000000,25.8138,26.1853,25.6943,26.1853,59756.807754184,0
+IOSP.US,D,20121127,000000,26.2189,26.2762,25.8692,25.8938,69357.61610076,0
+IOSP.US,D,20121128,000000,25.7288,26.0697,25.5283,25.9719,42331.618962798,0
+IOSP.US,D,20121129,000000,26.45,26.5745,26.1764,26.4174,90712.202678272,0
+IOSP.US,D,20121130,000000,26.5419,26.7237,25.9294,26.4254,179031.54178972,0
+IOSP.US,D,20121203,000000,26.866,26.9816,26.4836,26.8008,340971.92396617,0
+IOSP.US,D,20121204,000000,26.8896,27.0072,26.4096,26.8896,177661.00994985,0
+IOSP.US,D,20121205,000000,26.9648,27.0339,26.3196,26.3532,204634.37218701,0
+IOSP.US,D,20121206,000000,26.3532,26.7504,26.1527,26.7405,101125.81535825,0
+IOSP.US,D,20121207,000000,26.5923,26.9568,26.0915,26.8334,149427.44672253,0
+IOSP.US,D,20121210,000000,26.8432,26.9648,26.6259,26.9648,178311.86074234,0
+IOSP.US,D,20121211,000000,27.1663,27.1663,26.377,26.9242,392335.48946313,0
+IOSP.US,D,20121212,000000,27.0586,28.4111,26.7741,27.8638,200039.95267355,0
+IOSP.US,D,20121213,000000,27.8638,28.0644,27.3323,27.6139,105053.18872511,0
+IOSP.US,D,20121214,000000,27.6672,28.1562,27.6672,27.8638,131562.95895145,0
+IOSP.US,D,20121217,000000,27.8934,28.1651,27.8005,28.1187,103452.88529908,0
+IOSP.US,D,20121218,000000,28.1187,28.6946,28.1187,28.4556,102845.5595207,0
+IOSP.US,D,20121219,000000,28.578,28.8339,28.3222,28.6413,152829.4832911,0
+IOSP.US,D,20121220,000000,28.6413,29.5838,28.5346,29.57,153180.72003293,0
+IOSP.US,D,20121221,000000,29.0286,29.4375,28.8705,29.3131,243345.31730103,0
+IOSP.US,D,20121224,000000,29.3131,29.6846,29.1985,29.6678,31850.18823757,0
+IOSP.US,D,20121226,000000,29.5966,29.7478,29.3753,29.5245,67601.432391608,0
+IOSP.US,D,20121227,000000,29.5245,29.729,29.2272,29.5611,140648.55259603,0
+IOSP.US,D,20121228,000000,29.2963,29.7024,29.2963,29.4021,102377.91867135,0
+IOSP.US,D,20121231,000000,29.4643,30.5875,29.3585,30.5174,235622.15781928,0
+IOSP.US,D,20130102,000000,31.0035,31.454,30.7555,31.2089,238378.4046435,0
+IOSP.US,D,20130103,000000,31.3404,31.8333,31.0835,31.7207,222316.66222458,0
+IOSP.US,D,20130104,000000,31.9676,32.4548,31.7207,32.1801,129789.56767858,0
+IOSP.US,D,20130107,000000,32.1011,32.9062,31.8294,32.6326,147182.36576178,0
+IOSP.US,D,20130108,000000,32.517,33.2342,31.94,32.1544,142542.39681496,0
+IOSP.US,D,20130109,000000,32.3826,33.011,32.27,32.6494,96330.978337929,0
+IOSP.US,D,20130110,000000,32.8697,32.8776,32.2235,32.5516,69633.949329923,0
+IOSP.US,D,20130111,000000,32.6839,33.4901,32.5694,33.3389,49189.339210352,0
+IOSP.US,D,20130114,000000,33.1977,33.8349,33.083,33.6838,95046.484316652,0
+IOSP.US,D,20130115,000000,33.3489,34.3467,33.0564,34.1974,162806.83362027,0
+IOSP.US,D,20130116,000000,34.1886,34.2962,33.7993,34.0898,260652.07756563,0
+IOSP.US,D,20130117,000000,34.3911,34.9671,34.2962,34.9414,91020.926615616,0
+IOSP.US,D,20130118,000000,34.9671,35.293,34.5966,35.2526,92669.816103921,0
+IOSP.US,D,20130122,000000,35.1439,35.6131,34.8614,35.6131,123453.1353908,0
+IOSP.US,D,20130123,000000,35.6655,35.8434,35.4531,35.6131,93703.282136799,0
+IOSP.US,D,20130124,000000,35.5875,36.2573,35.5647,36.038,195327.10463332,0
+IOSP.US,D,20130125,000000,36.3038,36.5428,36.0034,36.2247,89755.664577322,0
+IOSP.US,D,20130128,000000,36.1971,36.2425,35.5509,35.7199,98030.478307765,0
+IOSP.US,D,20130129,000000,35.5954,35.8434,35.4531,35.8434,270691.17268227,0
+IOSP.US,D,20130130,000000,35.879,35.879,35.0727,35.4106,191376.45044495,0
+IOSP.US,D,20130131,000000,35.4274,36.0202,35.214,35.6131,125127.33011988,0
+IOSP.US,D,20130201,000000,35.8888,36.3038,35.5509,35.957,110261.00727473,0
+IOSP.US,D,20130204,000000,35.8157,35.8334,35.1113,35.5411,197627.85712376,0
+IOSP.US,D,20130205,000000,35.6744,35.8977,35.3306,35.6912,194043.62282168,0
+IOSP.US,D,20130206,000000,35.6131,36.2247,35.5954,36.1625,114603.38659015,0
+IOSP.US,D,20130207,000000,36.0983,36.1171,35.2852,35.4274,99842.333546602,0
+IOSP.US,D,20130208,000000,35.5065,36.525,35.5065,36.2504,117728.07771993,0
+IOSP.US,D,20130211,000000,36.3126,36.6297,35.8612,36.0845,71394.181877598,0
+IOSP.US,D,20130212,000000,36.0845,36.4362,35.9244,36.0479,64749.025652477,0
+IOSP.US,D,20130213,000000,36.1349,36.5349,35.0373,36.1713,234404.46963362,0
+IOSP.US,D,20130214,000000,36.4006,36.5873,36.038,36.2425,158476.60082041,0
+IOSP.US,D,20130215,000000,36.3581,36.5152,36.1901,36.4006,142126.37865676,0
+IOSP.US,D,20130219,000000,36.5063,36.7217,36.2771,36.5507,420300.81713831,0
+IOSP.US,D,20130220,000000,36.4539,36.7977,35.5233,35.5954,290433.30931818,0
+IOSP.US,D,20130221,000000,35.0727,35.5163,34.0137,34.4633,138407.52047381,0
+IOSP.US,D,20130222,000000,34.719,34.9325,34.4375,34.8959,81743.013141213,0
+IOSP.US,D,20130225,000000,35.0925,35.0925,34.0167,34.1086,152228.2307705,0
+IOSP.US,D,20130226,000000,34.3219,34.727,34.0038,34.6312,214274.65670918,0
+IOSP.US,D,20130227,000000,34.5245,35.7722,34.5245,35.6131,139855.99245525,0
+IOSP.US,D,20130228,000000,35.5233,35.9323,35.1666,35.6131,128292.50963487,0
+IOSP.US,D,20130301,000000,35.2614,36.6753,34.9759,36.5784,187371.13693652,0
+IOSP.US,D,20130304,000000,36.4104,36.8333,36.0647,36.525,118924.50950334,0
+IOSP.US,D,20130305,000000,36.8066,37.2166,36.5428,37.0724,122571.50080252,0
+IOSP.US,D,20130306,000000,37.2669,37.2769,36.7029,37.0398,76958.2982172,0
+IOSP.US,D,20130307,000000,36.7621,37.9753,36.7621,37.2077,107444.02787268,0
+IOSP.US,D,20130308,000000,37.6048,37.6671,37.2315,37.5851,51406.078301443,0
+IOSP.US,D,20130311,000000,37.2245,37.7353,37.1524,37.5436,52682.474645674,0
+IOSP.US,D,20130312,000000,37.7985,37.7985,37.517,37.6306,59615.098405895,0
+IOSP.US,D,20130313,000000,37.7273,37.923,37.5584,37.8351,66680.321627729,0
+IOSP.US,D,20130314,000000,37.8617,38.3468,37.5702,38.2865,85505.396338284,0
+IOSP.US,D,20130315,000000,38.578,38.9959,38.2678,38.5868,277536.74641426,0
+IOSP.US,D,20130318,000000,38.0712,38.7292,38.0712,38.5424,67586.249247148,0
+IOSP.US,D,20130319,000000,38.5602,38.7044,38.3113,38.6482,100569.1000614,0
+IOSP.US,D,20130320,000000,38.8625,39.0127,38.737,38.9287,49823.99464876,0
+IOSP.US,D,20130321,000000,38.6294,39.0818,38.6036,38.7716,82459.657559703,0
+IOSP.US,D,20130322,000000,38.9049,38.9287,38.4101,38.658,73236.403405354,0
+IOSP.US,D,20130325,000000,38.8625,38.9287,38.5503,38.7884,80468.641216243,0
+IOSP.US,D,20130326,000000,38.9375,38.9673,38.5157,38.7973,114466.73829002,0
+IOSP.US,D,20130327,000000,38.4792,39.1075,38.2954,39.0127,105446.93827143,0
+IOSP.US,D,20130328,000000,39.1273,39.4089,38.9959,39.1806,126655.76666213,0
+IOSP.US,D,20130401,000000,39.2676,39.9749,38.6926,38.9207,92458.264291118,0
+IOSP.US,D,20130402,000000,39.153,39.153,38.0544,38.2223,119763.63128714,0
+IOSP.US,D,20130403,000000,38.2322,38.3113,36.8491,37.0496,91401.517436735,0
+IOSP.US,D,20130404,000000,37.3035,37.3035,36.8985,37.0576,175725.66513607,0
+IOSP.US,D,20130405,000000,36.3739,37.4784,36.0845,36.7453,150489.25462507,0
+IOSP.US,D,20130408,000000,36.9766,37.507,36.6041,37.4982,77496.793740698,0
+IOSP.US,D,20130409,000000,37.8785,37.9595,37.4359,37.5268,82314.911582522,0
+IOSP.US,D,20130410,000000,37.6306,38.1878,37.6048,38.1729,158283.26878096,0
+IOSP.US,D,20130411,000000,38.2223,38.9119,38.2223,38.3735,90516.84621956,0
+IOSP.US,D,20130412,000000,38.3468,38.5246,37.7096,37.9131,88030.859366719,0
+IOSP.US,D,20130415,000000,37.8429,37.8429,35.4186,35.6131,122021.87097308,0
+IOSP.US,D,20130416,000000,35.8434,36.7127,35.71,36.5952,88214.069309864,0
+IOSP.US,D,20130417,000000,36.2573,36.5705,35.7386,36.2672,99794.759693962,0
+IOSP.US,D,20130418,000000,36.4539,36.4974,35.71,36.0123,61132.400642217,0
+IOSP.US,D,20130419,000000,35.8334,37.0398,35.7574,37.0308,67581.188198995,0
+IOSP.US,D,20130422,000000,37.2315,37.8261,36.6229,37.6582,79680.129913978,0
+IOSP.US,D,20130423,000000,38.0287,38.3517,37.6048,38.3113,50123.608699428,0
+IOSP.US,D,20130424,000000,38.25,38.5602,38.1442,38.4713,56716.130023756,0
+IOSP.US,D,20130425,000000,38.6482,39.0818,38.4011,38.7884,63306.626928822,0
+IOSP.US,D,20130426,000000,38.7548,39.0976,38.0218,38.25,53998.3471655,0
+IOSP.US,D,20130429,000000,38.3113,38.8625,38.3113,38.7627,31537.415461703,0
+IOSP.US,D,20130430,000000,38.7548,39.0463,38.5868,38.9375,87061.162540571,0
+IOSP.US,D,20130501,000000,38.7627,38.9375,37.0062,37.0308,141303.45222706,0
+IOSP.US,D,20130502,000000,37.3391,38.2767,37.2669,37.8261,48862.395499657,0
+IOSP.US,D,20130503,000000,38.4199,39.1124,38.4199,38.6392,94355.145138929,0
+IOSP.US,D,20130506,000000,38.8171,39.0887,38.2678,38.4199,157030.15325823,0
+IOSP.US,D,20130507,000000,38.2678,38.2678,36.1071,37.2393,154933.86711319,0
+IOSP.US,D,20130508,000000,36.9766,37.1504,36.2326,36.4717,90123.096673242,0
+IOSP.US,D,20130509,000000,36.2326,36.5349,35.879,36.0123,115094.30826101,0
+IOSP.US,D,20130510,000000,36.1071,36.367,35.8888,36.0291,163993.14330737,0
+IOSP.US,D,20130513,000000,35.8977,36.2326,35.463,35.5321,108475.46948629,0
+IOSP.US,D,20130514,000000,35.6131,36.1013,35.3474,35.9066,99862.577739215,0
+IOSP.US,D,20130515,000000,36.1625,36.3334,35.8977,36.1437,171947.08658491,0
+IOSP.US,D,20130516,000000,36.0123,36.3818,36.0034,36.1437,171960.2453101,0
+IOSP.US,D,20130517,000000,36.4104,36.8807,35.957,36.4104,253450.20604366,0
+IOSP.US,D,20130520,000000,36.1437,36.8896,36.0291,36.5428,76821.649917064,0
+IOSP.US,D,20130521,000000,36.525,36.7295,36.0647,36.4006,142626.41021429,0
+IOSP.US,D,20130522,000000,36.4006,36.6929,36.0647,36.4628,149238.16352161,0
+IOSP.US,D,20130523,000000,36.2326,36.5428,35.7485,36.2247,94392.596895262,0
+IOSP.US,D,20130524,000000,36.0202,36.5784,35.7485,36.2771,89426.696447365,0
+IOSP.US,D,20130528,000000,36.7295,37.4181,36.2573,37.1267,99285.618249753,0
+IOSP.US,D,20130529,000000,36.7809,37.0398,36.3304,36.6653,65521.341600652,0
+IOSP.US,D,20130530,000000,37.2769,37.2769,36.3581,37.0892,61897.631122978,0
+IOSP.US,D,20130531,000000,36.7395,37.507,36.0845,36.3038,105400.37662842,0
+IOSP.US,D,20130603,000000,36.2573,36.4974,35.6419,36.0567,225451.47545065,0
+IOSP.US,D,20130604,000000,36.2247,36.6753,35.87,36.6565,187074.55951475,0
+IOSP.US,D,20130605,000000,36.4895,36.7453,36.0647,36.2326,116917.29780578,0
+IOSP.US,D,20130606,000000,36.3126,36.6139,36.0479,36.4796,134188.63073332,0
+IOSP.US,D,20130607,000000,36.9123,37.2631,36.4895,36.9123,91065.463839364,0
+IOSP.US,D,20130610,000000,37.1801,37.5338,36.7127,37.4359,73999.609466853,0
+IOSP.US,D,20130611,000000,36.9676,37.2137,36.4104,36.8619,100123.72782392,0
+IOSP.US,D,20130612,000000,37.0576,37.3035,36.6929,36.9488,102471.04195736,0
+IOSP.US,D,20130613,000000,36.9212,37.9329,36.8619,37.676,104290.99487325,0
+IOSP.US,D,20130614,000000,37.676,37.676,36.1625,36.6041,96102.218961405,0
+IOSP.US,D,20130617,000000,37.0634,37.1869,36.6297,36.7217,96931.218648895,0
+IOSP.US,D,20130618,000000,36.8708,37.3668,36.3126,37.3035,72819.373037532,0
+IOSP.US,D,20130619,000000,37.347,37.7185,37.0308,37.1267,78226.596884386,0
+IOSP.US,D,20130620,000000,36.6653,36.6653,35.463,35.71,103469.08065317,0
+IOSP.US,D,20130621,000000,35.791,36.1525,35.4186,35.6231,158112.20535338,0
+IOSP.US,D,20130624,000000,35.4531,35.7001,34.7468,35.3306,94236.716612144,0
+IOSP.US,D,20130625,000000,35.7722,35.8334,35.135,35.5954,67530.577717463,0
+IOSP.US,D,20130626,000000,35.8334,35.8512,35.3741,35.5321,48492.938984475,0
+IOSP.US,D,20130627,000000,35.8334,35.8334,35.4274,35.7001,31258.045603648,0
+IOSP.US,D,20130628,000000,35.5411,36.2326,35.4828,35.5509,803162.0244587,0
+IOSP.US,D,20130701,000000,35.9244,36.6297,35.2614,36.0567,86594.533900848,0
+IOSP.US,D,20130702,000000,36.1437,36.3225,35.9066,36.3225,57470.226198579,0
+IOSP.US,D,20130703,000000,36.3916,36.3916,35.9155,36.3383,44379.319045573,0
+IOSP.US,D,20130705,000000,36.7888,36.8441,36.4796,36.8353,78781.287761974,0
+IOSP.US,D,20130708,000000,36.8619,37.6286,36.853,37.5338,64092.101602195,0
+IOSP.US,D,20130709,000000,37.7353,38.0712,37.3687,37.5584,153833.59524469,0
+IOSP.US,D,20130710,000000,37.6306,37.923,37.3668,37.4784,107941.02280132,0
+IOSP.US,D,20130711,000000,37.9497,37.9497,37.428,37.6849,113716.69095372,0
+IOSP.US,D,20130712,000000,37.7728,37.8261,37.4359,37.7551,52922.368328135,0
+IOSP.US,D,20130715,000000,37.8864,38.33,37.6582,37.8697,113324.96582667,0
+IOSP.US,D,20130716,000000,37.8519,38.003,37.595,37.8351,56213.06183733,0
+IOSP.US,D,20130717,000000,38.1265,38.3557,37.9417,38.0454,40555.191061033,0
+IOSP.US,D,20130718,000000,38.0454,38.4881,37.4399,38.1078,46655.778504872,0
+IOSP.US,D,20130719,000000,38.0376,38.4752,38.0376,38.3379,46467.507513574,0
+IOSP.US,D,20130722,000000,38.1078,38.4979,38.1078,38.4535,37335.352225982,0
+IOSP.US,D,20130723,000000,38.6036,38.7973,38.2678,38.666,46942.233830342,0
+IOSP.US,D,20130724,000000,38.7627,38.8891,38.4792,38.5602,59116.079057992,0
+IOSP.US,D,20130725,000000,38.5335,39.6746,38.4446,39.4621,200064.24570469,0
+IOSP.US,D,20130726,000000,39.0887,39.0887,37.9497,38.3645,148543.78771498,0
+IOSP.US,D,20130729,000000,38.3735,38.6126,37.0576,37.9941,62240.770187763,0
+IOSP.US,D,20130730,000000,37.9664,38.1442,37.7273,38.1354,48807.736179602,0
+IOSP.US,D,20130731,000000,38.1878,38.2777,37.6048,37.9753,46173.966720689,0
+IOSP.US,D,20130801,000000,38.2124,38.4881,37.9941,38.4634,74237.478730052,0
+IOSP.US,D,20130802,000000,38.4881,38.5335,37.9497,37.9753,228810.99921473,0
+IOSP.US,D,20130805,000000,38.0218,38.1729,37.6938,38.091,108241.64906161,0
+IOSP.US,D,20130806,000000,38.1354,38.2174,37.7037,37.9497,39018.656841729,0
+IOSP.US,D,20130807,000000,37.7817,38.0544,37.5772,37.8864,71944.823916664,0
+IOSP.US,D,20130808,000000,38.0712,38.3645,37.9497,38.0454,107435.93019563,0
+IOSP.US,D,20130809,000000,37.9329,38.2826,37.6632,38.0376,91860.048399413,0
+IOSP.US,D,20130812,000000,37.7728,38.2223,37.7728,38.1729,96294.538791226,0
+IOSP.US,D,20130813,000000,38.081,38.5464,37.9329,38.4288,99249.17870305,0
+IOSP.US,D,20130814,000000,38.5335,38.8526,38.4199,38.5246,60888.458121234,0
+IOSP.US,D,20130815,000000,37.4715,38.5068,37.4626,37.5584,47628.511959912,0
+IOSP.US,D,20130816,000000,37.3035,37.5584,36.8066,36.9934,52128.795977717,0
+IOSP.US,D,20130819,000000,37.0892,37.3668,36.6929,36.7543,56608.835802908,0
+IOSP.US,D,20130820,000000,36.8165,37.2166,36.5063,36.8807,38238.243216509,0
+IOSP.US,D,20130821,000000,36.6377,36.7295,35.6744,35.9491,48393.742440673,0
+IOSP.US,D,20130822,000000,36.1625,36.5349,35.8977,36.4717,20123.73966666,0
+IOSP.US,D,20130823,000000,36.4717,36.6901,36.1901,36.4539,34947.549707314,0
+IOSP.US,D,20130826,000000,36.445,37.2769,36.0657,36.5952,95599.150774979,0
+IOSP.US,D,20130827,000000,36.2326,36.5952,35.8434,35.9491,52855.562492513,0
+IOSP.US,D,20130828,000000,35.9066,36.2771,35.6912,35.9323,56785.97248827,0
+IOSP.US,D,20130829,000000,39.4009,39.4009,35.6231,36.445,69840.440094573,0
+IOSP.US,D,20130830,000000,36.285,37.2492,36.0647,36.2059,99264.36184751,0
+IOSP.US,D,20130903,000000,36.6565,37.0803,35.8334,36.4539,84150.047642864,0
+IOSP.US,D,20130904,000000,36.2158,37.7037,36.1803,37.6938,116123.72545537,0
+IOSP.US,D,20130905,000000,37.8519,38.7114,37.3668,38.2322,72403.354879341,0
+IOSP.US,D,20130906,000000,38.6036,38.9287,37.3391,38.0376,73298.148192823,0
+IOSP.US,D,20130909,000000,38.2599,38.6036,37.9329,38.1442,74188.892667782,0
+IOSP.US,D,20130910,000000,38.163,38.4792,37.507,38.2954,107231.46385024,0
+IOSP.US,D,20130911,000000,38.5948,38.666,38.2954,38.5157,80406.896428774,0
+IOSP.US,D,20130912,000000,38.3645,38.6836,38.33,38.4446,71005.493379434,0
+IOSP.US,D,20130913,000000,38.6748,38.9129,38.33,38.9129,58650.4626279,0
+IOSP.US,D,20130916,000000,39.7368,40.7544,39.5689,40.463,111603.19724495,0
+IOSP.US,D,20130917,000000,40.463,40.7021,40.2071,40.5775,63023.208232244,0
+IOSP.US,D,20130918,000000,40.5153,40.7021,40.1705,40.7021,198961.94941693,0
+IOSP.US,D,20130919,000000,40.7021,40.9747,40.3918,40.7544,74263.796180449,0
+IOSP.US,D,20130920,000000,40.7021,40.7021,40.4264,40.6477,592162.87811425,0
+IOSP.US,D,20130923,000000,40.5331,40.7455,40.4175,40.6734,83449.598578464,0
+IOSP.US,D,20130924,000000,40.3562,40.7742,40.1705,40.6566,144041.47927792,0
+IOSP.US,D,20130925,000000,40.6566,40.9332,40.1429,40.2071,54925.531187162,0
+IOSP.US,D,20130926,000000,40.2071,40.7179,40.1508,40.3384,96404.869640965,0
+IOSP.US,D,20130927,000000,39.9048,40.4709,38.9475,40.3207,76063.504903718,0
+IOSP.US,D,20130930,000000,39.8426,41.3551,39.8426,41.2869,134268.59529414,0
+IOSP.US,D,20131001,000000,41.1437,41.5142,40.9412,41.3274,120046.03777409,0
+IOSP.US,D,20131002,000000,41.1002,41.3205,40.7366,41.1002,68550.885025143,0
+IOSP.US,D,20131003,000000,40.9579,41.2217,39.2932,39.5777,70151.188451178,0
+IOSP.US,D,20131004,000000,39.4809,40.5775,39.1273,40.216,33315.867782729,0
+IOSP.US,D,20131007,000000,39.9483,40.0826,39.3733,39.4711,53106.59048091,0
+IOSP.US,D,20131008,000000,39.4621,39.6114,38.0642,38.4446,125790.32742794,0
+IOSP.US,D,20131009,000000,38.5424,38.6126,37.7985,38.091,76514.950398982,0
+IOSP.US,D,20131010,000000,38.5701,39.6924,38.3113,39.6746,102621.86119233,0
+IOSP.US,D,20131011,000000,40.3384,41.0547,39.4621,40.8512,75270.944762931,0
+IOSP.US,D,20131014,000000,40.4363,41.1259,40.3988,40.9747,41365.970975172,0
+IOSP.US,D,20131015,000000,40.9579,40.9579,40.3464,40.5055,43851.957828012,0
+IOSP.US,D,20131016,000000,40.8769,40.8769,40.1784,40.1972,34245.076223653,0
+IOSP.US,D,20131017,000000,39.8603,40.4363,39.8346,40.2664,72219.132726566,0
+IOSP.US,D,20131018,000000,40.7021,41.9577,39.8514,41.9212,131097.34252136,0
+IOSP.US,D,20131021,000000,41.8342,41.93,40.5775,41.2029,65436.315991679,0
+IOSP.US,D,20131022,000000,41.5606,42.2867,40.8334,42.1178,81403.92291495,0
+IOSP.US,D,20131023,000000,41.7897,42.3123,41.5042,41.5418,43851.957828012,0
+IOSP.US,D,20131024,000000,41.2315,41.5418,41.2315,41.3116,35990.125626868,0
+IOSP.US,D,20131025,000000,41.4796,41.5319,38.9287,41.0913,59674.818774103,0
+IOSP.US,D,20131028,000000,41.4974,42.1879,40.2752,41.7997,106238.48620258,0
+IOSP.US,D,20131029,000000,42.0704,42.8409,42.0614,42.5139,111210.45990827,0
+IOSP.US,D,20131030,000000,42.5139,42.6128,41.8599,41.9034,57864.987954527,0
+IOSP.US,D,20131031,000000,41.9034,42.0614,40.6566,40.7021,102510.51813296,0
+IOSP.US,D,20131101,000000,40.6211,40.7021,39.9137,40.3108,120024.78137184,0
+IOSP.US,D,20131104,000000,40.5252,41.7453,39.8692,41.4874,103750.47493049,0
+IOSP.US,D,20131105,000000,41.029,41.3225,40.2407,40.455,95840.05666707,0
+IOSP.US,D,20131106,000000,40.0283,41.0014,38.0464,40.4086,168066.27486105,0
+IOSP.US,D,20131107,000000,40.6053,41.1002,39.7062,39.8781,116439.53486013,0
+IOSP.US,D,20131108,000000,39.8781,40.543,39.8781,40.4264,102961.96362822,0
+IOSP.US,D,20131111,000000,40.2664,40.9144,40.216,40.7179,47128.480402378,0
+IOSP.US,D,20131112,000000,40.4788,40.7021,40.0371,40.543,82666.148324352,0
+IOSP.US,D,20131113,000000,40.4788,40.7455,39.9048,40.5973,117893.06788972,0
+IOSP.US,D,20131114,000000,40.7821,41.2296,40.6487,41.032,113928.24276652,0
+IOSP.US,D,20131115,000000,40.9698,41.7137,40.8986,41.6861,94795.456328255,0
+IOSP.US,D,20131118,000000,41.6861,41.936,40.9618,41.1229,105860.93201036,0
+IOSP.US,D,20131119,000000,41.1753,41.8036,41.0607,41.2761,98262.274313181,0
+IOSP.US,D,20131120,000000,41.2761,41.2761,39.5926,40.6121,92105.003130026,0
+IOSP.US,D,20131121,000000,40.9086,41.5052,40.6299,41.3452,71765.662812041,0
+IOSP.US,D,20131122,000000,41.5339,41.5339,40.6744,41.2029,59134.298831343,0
+IOSP.US,D,20131125,000000,41.3818,41.5971,40.8008,40.9086,79594.092095374,0
+IOSP.US,D,20131126,000000,41.0063,42.6611,40.7475,42.1958,70760.53864882,0
+IOSP.US,D,20131127,000000,42.3647,43.1532,41.8925,42.9397,51308.906176902,0
+IOSP.US,D,20131129,000000,43.3685,43.8901,42.9565,43.575,38936.667861647,0
+IOSP.US,D,20131202,000000,43.3873,44.1994,42.9299,43.0553,80598.204048964,0
+IOSP.US,D,20131203,000000,42.7955,43.1532,40.6121,41.0508,158177.99897937,0
+IOSP.US,D,20131204,000000,40.9786,41.1663,40.1191,40.3434,123696.06570216,0
+IOSP.US,D,20131205,000000,40.3366,40.4244,39.1194,39.4128,245033.68296493,0
+IOSP.US,D,20131206,000000,39.8436,40.9618,39.4859,40.6389,99603.452073772,0
+IOSP.US,D,20131209,000000,40.8008,40.863,39.0038,39.969,228046.7809436,0
+IOSP.US,D,20131210,000000,40.1281,40.1824,39.6094,39.8702,132021.48991413,0
+IOSP.US,D,20131211,000000,39.7704,39.8613,38.4831,38.8151,89652.419194997,0
+IOSP.US,D,20131212,000000,38.7953,40.7119,38.5829,39.226,117935.58069421,0
+IOSP.US,D,20131213,000000,39.4305,39.6736,38.7598,38.9573,70090.45587334,0
+IOSP.US,D,20131216,000000,39.0038,39.9947,39.0038,39.5481,117487.17182784,0
+IOSP.US,D,20131217,000000,39.2706,40.1557,38.8882,39.9769,119188.69621693,0
+IOSP.US,D,20131218,000000,39.969,40.8542,39.5047,40.7198,109282.20056191,0
+IOSP.US,D,20131219,000000,40.6655,41.2109,39.969,40.0687,64163.96848597,0
+IOSP.US,D,20131220,000000,40.2713,42.1069,40.1468,41.4015,408131.02074919,0
+IOSP.US,D,20131223,000000,41.6416,42.5712,40.5875,40.9786,119500.45678317,0
+IOSP.US,D,20131224,000000,40.9698,41.3718,40.8798,41.0794,32273.291863175,0
+IOSP.US,D,20131226,000000,41.1495,42.1711,40.7821,41.8036,70760.53864882,0
+IOSP.US,D,20131227,000000,41.9736,42.8775,41.445,41.8481,62938.182623271,0
+IOSP.US,D,20131230,000000,41.9261,42.7234,41.5971,42.0782,99921.285897792,0
+IOSP.US,D,20131231,000000,42.0012,42.2689,41.1495,41.3452,89231.339988653,0
+IOSP.US,D,20140102,000000,41.1495,41.4806,40.4956,40.9184,165717.94851798,0
+IOSP.US,D,20140103,000000,40.9282,41.0508,40.4531,40.8275,123494.63598566,0
+IOSP.US,D,20140106,000000,40.8986,41.2493,39.6469,40.0767,191714.52846158,0
+IOSP.US,D,20140107,000000,40.1923,40.5143,39.8791,40.1191,323959.71670408,0
+IOSP.US,D,20140108,000000,40.1755,40.4432,39.727,40.29,109551.44832366,0
+IOSP.US,D,20140109,000000,40.6053,40.9886,40.2545,40.4778,161644.8169643,0
+IOSP.US,D,20140110,000000,40.6299,40.6931,40.211,40.6053,86299.980898333,0
+IOSP.US,D,20140113,000000,40.3178,40.8986,40.29,40.4689,146552.77137153,0
+IOSP.US,D,20140114,000000,40.372,40.8176,40.1033,40.542,103516.65450581,0
+IOSP.US,D,20140115,000000,40.5677,41.4282,40.1824,40.5242,143438.20233807,0
+IOSP.US,D,20140116,000000,40.5509,40.5509,40.1191,40.2812,119389.1137238,0
+IOSP.US,D,20140117,000000,40.1033,40.1468,39.6469,39.6914,86299.980898333,0
+IOSP.US,D,20140121,000000,39.889,40.0767,39.1372,39.226,93008.906330184,0
+IOSP.US,D,20140122,000000,39.3782,39.3782,38.8694,39.0739,91107.976643851,0
+IOSP.US,D,20140123,000000,38.5464,38.9375,37.7659,38.1808,109885.47750177,0
+IOSP.US,D,20140124,000000,38.1068,38.3755,37.8577,38.09,247720.08732463,0
+IOSP.US,D,20140127,000000,38.2411,38.7598,37.9832,38.3755,188102.96449948,0
+IOSP.US,D,20140128,000000,38.3943,38.6352,38.163,38.5997,126656.77887176,0
+IOSP.US,D,20140129,000000,38.2687,38.5829,37.8321,38.1166,152590.60181827,0
+IOSP.US,D,20140130,000000,38.4298,39.236,38.2332,38.4298,212053.86877957,0
+IOSP.US,D,20140131,000000,37.7679,38.6896,37.7679,38.3231,79031.303540741,0
+IOSP.US,D,20140203,000000,38.1808,38.6442,37.1415,37.3925,150154.21323733,0
+IOSP.US,D,20140204,000000,37.9279,37.9279,36.8649,37.2857,138873.1369039,0
+IOSP.US,D,20140205,000000,37.0536,37.2759,36.6723,36.6871,130166.10966117,0
+IOSP.US,D,20140206,000000,36.6771,37.0783,36.4262,36.944,129434.28209823,0
+IOSP.US,D,20140207,000000,37.0457,38.08,36.8096,38.0109,109500.83784212,0
+IOSP.US,D,20140210,000000,37.5802,38.1354,37.347,37.9299,92510.899191911,0
+IOSP.US,D,20140211,000000,38.1956,39.1836,37.9101,39.065,102294.91748163,0
+IOSP.US,D,20140212,000000,39.065,39.0779,38.1166,38.4575,175330.90338012,0
+IOSP.US,D,20140213,000000,38.4663,42.4922,38.4663,41.1753,284132.30436748,0
+IOSP.US,D,20140214,000000,41.1941,41.1941,39.0038,40.0401,115965.82075299,0
+IOSP.US,D,20140218,000000,41.0083,41.0083,39.1836,39.6094,153627.10448004,0
+IOSP.US,D,20140219,000000,39.3614,39.6914,38.9573,39.1292,102748.38739616,0
+IOSP.US,D,20140220,000000,38.9287,39.8436,38.9287,39.6015,112865.42265436,0
+IOSP.US,D,20140221,000000,39.808,39.808,39.2448,39.2883,98342.238874001,0
+IOSP.US,D,20140224,000000,39.0897,39.4493,38.7696,39.3248,184637.15872418,0
+IOSP.US,D,20140225,000000,39.1737,39.5215,38.3755,38.5286,188621.21583036,0
+IOSP.US,D,20140226,000000,38.5009,39.1905,38.4663,39.0897,99620.659637493,0
+IOSP.US,D,20140227,000000,38.8339,39.0551,38.3399,39.0383,78298.463768161,0
+IOSP.US,D,20140228,000000,39.0818,39.5096,38.6352,38.9198,70695.75723246,0
+IOSP.US,D,20140303,000000,38.7518,38.7518,37.7224,38.08,128056.66479093,0
+IOSP.US,D,20140304,000000,39.1292,39.8702,38.6264,39.4305,159357.22319906,0
+IOSP.US,D,20140305,000000,39.2528,39.8524,39.0739,39.5047,82960.701326867,0
+IOSP.US,D,20140306,000000,39.5215,40.3366,39.5047,40.1557,80640.716853451,0
+IOSP.US,D,20140307,000000,40.1923,41.3027,40.1923,40.7198,121475.27777254,0
+IOSP.US,D,20140310,000000,40.461,41.5882,40.3978,40.9786,123867.12912973,0
+IOSP.US,D,20140311,000000,41.1575,41.4193,40.2545,40.4343,173141.49394906,0
+IOSP.US,D,20140312,000000,40.1191,40.9441,40.1191,40.8798,127254.99476347,0
+IOSP.US,D,20140313,000000,41.0873,41.5882,40.5321,40.6299,94676.01559184,0
+IOSP.US,D,20140314,000000,40.382,40.9263,38.9119,39.4305,197273.58375303,0
+IOSP.US,D,20140317,000000,39.5748,40.0223,39.2072,39.4947,95332.939642122,0
+IOSP.US,D,20140318,000000,39.638,40.7119,39.4583,40.5588,107348.8801674,0
+IOSP.US,D,20140319,000000,40.4066,40.6931,39.2172,39.5215,70332.373975062,0
+IOSP.US,D,20140320,000000,39.5215,41.7187,39.2706,39.7358,75298.274422958,0
+IOSP.US,D,20140321,000000,40.1369,41.032,39.2448,40.0599,153290.03867303,0
+IOSP.US,D,20140324,000000,40.2298,40.7475,39.5847,40.1033,84645.018152244,0
+IOSP.US,D,20140325,000000,40.4066,41.2257,39.4947,39.8524,92125.247322639,0
+IOSP.US,D,20140326,000000,39.8613,40.29,38.8339,38.9119,149124.79604297,0
+IOSP.US,D,20140327,000000,39.0315,39.8791,38.5552,39.5303,179796.77227049,0
+IOSP.US,D,20140328,000000,39.4859,40.5321,39.1905,39.4947,97367.480999699,0
+IOSP.US,D,20140331,000000,39.8258,40.7119,39.3881,40.461,357614.67471307,0
+IOSP.US,D,20140401,000000,40.382,41.3027,40.0687,40.7119,159995.92747599,0
+IOSP.US,D,20140402,000000,40.6744,41.5052,40.1191,41.2849,99413.156663213,0
+IOSP.US,D,20140403,000000,41.4015,41.437,40.792,41.2849,135082.41183717,0
+IOSP.US,D,20140404,000000,41.6327,41.6327,40.5588,40.9184,107096.83996937,0
+IOSP.US,D,20140407,000000,40.2713,40.7564,39.1194,39.3614,71222.10624039,0
+IOSP.US,D,20140408,000000,39.3525,40.4531,39.3525,40.1468,101704.79926698,0
+IOSP.US,D,20140409,000000,40.1656,40.299,39.1836,40.1033,94243.802079559,0
+IOSP.US,D,20140410,000000,40.0767,40.5143,39.2072,39.4947,172234.55412,0
+IOSP.US,D,20140411,000000,39.1194,40.1191,38.9475,39.1372,185914.56727804,0
+IOSP.US,D,20140414,000000,39.6291,39.6291,38.7696,39.0473,123356.97547589,0
+IOSP.US,D,20140415,000000,39.1372,40.0035,38.7518,39.6094,82338.192404027,0
+IOSP.US,D,20140416,000000,40.0401,40.3434,39.4947,39.9947,105490.46328555,0
+IOSP.US,D,20140417,000000,39.8969,40.4432,39.727,39.9907,104523.80308829,0
+IOSP.US,D,20140421,000000,39.9058,40.3533,39.477,39.9058,78500.905694288,0
+IOSP.US,D,20140422,000000,39.727,40.0855,39.6193,39.9058,80313.773142756,0
+IOSP.US,D,20140423,000000,39.7802,40.0767,39.5481,39.6291,119731.24057895,0
+IOSP.US,D,20140424,000000,39.719,40.0223,39.3387,39.727,91386.334292275,0
+IOSP.US,D,20140425,000000,39.4405,39.7902,39.0818,39.3426,136664.49548985,0
+IOSP.US,D,20140428,000000,39.8613,39.8613,38.4663,38.8151,162284.53345086,0
+IOSP.US,D,20140429,000000,39.1372,39.3525,38.3399,38.4219,60925.909877568,0
+IOSP.US,D,20140430,000000,37.9921,38.663,37.7589,38.5187,70125.883210412,0
+IOSP.US,D,20140501,000000,38.2875,38.6175,37.7224,38.4743,124629.3229816,0
+IOSP.US,D,20140502,000000,38.7272,38.9673,38.08,38.331,87469.083021717,0
+IOSP.US,D,20140505,000000,38.1265,38.6175,38.0632,38.4831,84950.705460696,0
+IOSP.US,D,20140506,000000,38.2332,38.6896,37.4547,37.6424,101999.35226949,0
+IOSP.US,D,20140507,000000,37.1781,38.1729,35.7653,37.9467,169021.80075237,0
+IOSP.US,D,20140508,000000,38.0356,38.0356,36.9024,37.017,95675.066497277,0
+IOSP.US,D,20140509,000000,36.774,37.6068,36.7315,37.4992,80112.34342626,0
+IOSP.US,D,20140512,000000,37.6523,38.9287,37.4804,38.8615,142504.94505862,0
+IOSP.US,D,20140513,000000,38.654,39.6291,38.5908,39.0038,197302.93783232,0
+IOSP.US,D,20140514,000000,38.8052,38.8694,37.3391,37.4092,164451.67427006,0
+IOSP.US,D,20140515,000000,36.9508,37.1859,36.284,37.0052,145258.15525394,0
+IOSP.US,D,20140516,000000,36.8985,38.1927,36.5843,37.0684,62261.014380376,0
+IOSP.US,D,20140519,000000,36.8254,37.7422,36.8254,37.2927,46667.925020439,0
+IOSP.US,D,20140520,000000,37.3668,37.4191,36.5547,37.0842,122993.59221849,0
+IOSP.US,D,20140521,000000,37.1227,37.6661,36.6723,37.2561,96934.255277787,0
+IOSP.US,D,20140522,000000,37.2561,37.3925,37.024,37.2749,69342.4329563,0
+IOSP.US,D,20140523,000000,37.3213,38.0662,36.6426,37.9773,103716.05980304,0
+IOSP.US,D,20140527,000000,38.168,38.5444,37.1761,37.6542,86275.687867198,0
+IOSP.US,D,20140528,000000,38.005,38.0316,37.0842,37.2373,102984.23224009,0
+IOSP.US,D,20140529,000000,37.4636,37.7155,37.0941,37.6355,56441.821213854,0
+IOSP.US,D,20140530,000000,37.7521,38.1858,37.4191,37.9684,79967.597449079,0
+IOSP.US,D,20140602,000000,37.8261,37.9961,37.3668,37.599,82060.846965232,0
+IOSP.US,D,20140603,000000,37.429,37.7333,37.0052,37.3292,85622.812655438,0
+IOSP.US,D,20140604,000000,37.1395,37.5624,36.7523,37.2651,91704.168116295,0
+IOSP.US,D,20140605,000000,37.2847,38.5365,37.0842,38.3033,61047.375033244,0
+IOSP.US,D,20140606,000000,38.5444,39.3377,38.2658,39.2014,125935.07340512,0
+IOSP.US,D,20140609,000000,39.0749,39.8416,38.9771,39.643,71748.45524832,0
+IOSP.US,D,20140610,000000,39.3723,39.6252,39.0482,39.2458,50424.234959727,0
+IOSP.US,D,20140611,000000,39.1766,39.5432,38.4811,38.7864,64897.820468181,0
+IOSP.US,D,20140612,000000,38.6985,38.735,38.0484,38.5988,63504.007806796,0
+IOSP.US,D,20140613,000000,38.4999,38.735,38.0584,38.4199,111442.25591369,0
+IOSP.US,D,20140616,000000,38.4643,38.581,37.8419,38.2935,42408.546894726,0
+IOSP.US,D,20140617,000000,38.1394,38.6096,38.0406,38.4999,83533.611977807,0
+IOSP.US,D,20140618,000000,38.4101,38.8793,38.0406,38.7864,52580.24147298,0
+IOSP.US,D,20140619,000000,38.9583,39.1924,38.5365,38.7696,75678.865244077,0
+IOSP.US,D,20140620,000000,39.0047,39.0047,38.2105,38.7775,130700.55634615,0
+IOSP.US,D,20140623,000000,38.4811,38.7746,38.4288,38.4999,29086.855945935,0
+IOSP.US,D,20140624,000000,38.33,38.8704,37.9497,38.0316,85493.249822717,0
+IOSP.US,D,20140625,000000,38.0148,38.4456,37.9684,38.3547,36408.16820432,0
+IOSP.US,D,20140626,000000,38.2658,38.7262,38.1858,38.4811,53646.098214039,0
+IOSP.US,D,20140627,000000,38.1116,39.0147,38.1068,38.9385,649620.95779726,0
+IOSP.US,D,20140630,000000,38.9207,39.1924,38.7469,38.8704,52187.504136294,0
+IOSP.US,D,20140701,000000,38.9485,39.7674,38.9049,39.4533,79982.780593538,0
+IOSP.US,D,20140702,000000,39.1391,39.6252,38.3547,39.0235,148162.18468424,0
+IOSP.US,D,20140703,000000,39.0482,39.8326,38.8891,39.7161,32367.427358824,0
+IOSP.US,D,20140707,000000,39.6153,39.6153,38.7074,38.8339,49013.214734621,0
+IOSP.US,D,20140708,000000,38.7518,38.7864,38.2569,38.573,61538.296704102,0
+IOSP.US,D,20140709,000000,38.743,38.9583,38.0948,38.1927,44166.75502314,0
+IOSP.US,D,20140710,000000,37.4369,37.8163,37.1445,37.3668,57749.596056634,0
+IOSP.US,D,20140711,000000,37.2561,37.5466,37.0773,37.4734,70600.60952718,0
+IOSP.US,D,20140714,000000,37.8509,38.2747,37.6315,38.0238,86758.511861011,0
+IOSP.US,D,20140715,000000,38.1216,38.3201,37.0941,37.5366,69508.435335724,0
+IOSP.US,D,20140716,000000,37.8261,37.8963,37.1662,37.5624,67555.882958229,0
+IOSP.US,D,20140717,000000,37.2651,37.599,36.8155,37.0328,57681.778011382,0
+IOSP.US,D,20140718,000000,36.9222,37.6078,36.9222,37.2927,137680.75395901,0
+IOSP.US,D,20140721,000000,37.024,37.2927,36.3828,36.6426,144583.01143031,0
+IOSP.US,D,20140722,000000,36.8708,37.1129,36.6623,37.0516,55569.296512246,0
+IOSP.US,D,20140723,000000,37.1307,37.2383,36.6821,36.9222,35413.166137406,0
+IOSP.US,D,20140724,000000,36.9786,37.1761,36.5646,36.7433,48774.333261791,0
+IOSP.US,D,20140725,000000,36.4381,36.9133,36.2662,36.4194,70420.436212927,0
+IOSP.US,D,20140728,000000,36.5379,36.5547,35.9965,36.3294,44020.996836328,0
+IOSP.US,D,20140729,000000,36.3828,36.5922,35.9688,35.9777,46609.216861863,0
+IOSP.US,D,20140730,000000,36.367,36.8441,35.8186,36.4648,88905.408487588,0
+IOSP.US,D,20140731,000000,35.96,37.0842,35.96,36.2029,110562.64574466,0
+IOSP.US,D,20140801,000000,36.3581,36.5191,35.3396,35.5549,64279.360383863,0
+IOSP.US,D,20140804,000000,35.7179,36.1585,35.2318,36.0241,74188.892667782,0
+IOSP.US,D,20140805,000000,35.303,36.1991,35.303,35.79,39814.253611408,0
+IOSP.US,D,20140806,000000,35.8987,37.6641,35.8987,36.8441,96128.536411802,0
+IOSP.US,D,20140807,000000,36.941,37.2215,35.9777,36.1041,82651.977389523,0
+IOSP.US,D,20140808,000000,36.0518,36.9222,35.8157,36.6821,86328.322767991,0
+IOSP.US,D,20140811,000000,36.8254,37.4092,36.2662,36.367,123151.49692087,0
+IOSP.US,D,20140812,000000,36.0874,36.609,36.0518,36.3215,44488.637685682,0
+IOSP.US,D,20140813,000000,36.4016,37.101,36.1871,36.4016,45257.917004964,0
+IOSP.US,D,20140814,000000,36.5379,36.5744,36.284,36.4559,52677.413597521,0
+IOSP.US,D,20140815,000000,36.7789,36.7789,35.9866,36.2405,84103.485999854,0
+IOSP.US,D,20140818,000000,36.5922,36.8056,36.2929,36.447,76013.906631817,0
+IOSP.US,D,20140819,000000,36.6821,37.014,36.6268,36.9696,44805.45930007,0
+IOSP.US,D,20140820,000000,36.8807,36.8807,36.2494,36.6426,32173.083109742,0
+IOSP.US,D,20140821,000000,36.529,38.2747,36.2929,37.9417,87081.406733183,0
+IOSP.US,D,20140822,000000,37.9417,38.3735,37.2847,38.0316,83291.693876085,0
+IOSP.US,D,20140825,000000,38.3369,38.9385,37.8963,38.3735,79227.672209084,0
+IOSP.US,D,20140826,000000,38.4288,38.9385,38.3201,38.7262,91360.016841879,0
+IOSP.US,D,20140827,000000,38.653,38.8151,38.3645,38.4811,30963.492601133,0
+IOSP.US,D,20140828,000000,38.581,38.581,38.0148,38.085,40412.469503113,0
+IOSP.US,D,20140829,000000,38.0238,38.2648,37.6819,37.9773,39762.630920246,0
+IOSP.US,D,20140902,000000,38.2006,38.2845,37.6671,38.0238,43725.431624183,0
+IOSP.US,D,20140903,000000,38.0752,38.168,37.594,37.7797,50967.791531378,0
+IOSP.US,D,20140904,000000,37.8064,37.9042,37.4814,37.5624,59384.31461011,0
+IOSP.US,D,20140905,000000,37.3845,37.6167,37.1524,37.2749,43443.025137235,0
+IOSP.US,D,20140908,000000,37.1395,37.1583,36.529,36.7275,89011.690498805,0
+IOSP.US,D,20140909,000000,36.7275,36.7681,35.6981,35.8157,64780.404151027,0
+IOSP.US,D,20140910,000000,35.5193,35.8987,35.293,35.7712,79325.856543256,0
+IOSP.US,D,20140911,000000,35.4759,35.9866,35.3326,35.871,54010.493681068,0
+IOSP.US,D,20140912,000000,35.9323,35.9323,34.9345,35.3652,43243.61984,0
+IOSP.US,D,20140915,000000,35.3554,35.4759,34.7358,35.222,53638.000536994,0
+IOSP.US,D,20140916,000000,35.8157,35.8157,35.1241,35.2408,65334.082818985,0
+IOSP.US,D,20140917,000000,35.1854,35.4294,34.7902,34.8801,87263.604466698,0
+IOSP.US,D,20140918,000000,34.7636,35.1943,34.5107,34.6549,39411.394178415,0
+IOSP.US,D,20140919,000000,34.7004,34.8446,34.3842,34.6648,203511.83170663,0
+IOSP.US,D,20140922,000000,34.6025,34.6025,34.1046,34.1432,42656.538254232,0
+IOSP.US,D,20140923,000000,33.9525,34.1332,33.1502,33.4021,63332.944379219,0
+IOSP.US,D,20140924,000000,33.3221,33.9801,33.1384,33.6373,60593.90511872,0
+IOSP.US,D,20140925,000000,33.6116,33.7825,32.9981,33.25,105756.6744184,0
+IOSP.US,D,20140926,000000,33.2688,33.3844,33.1088,33.2233,148762.42499521,0
+IOSP.US,D,20140929,000000,32.8539,33.2332,32.4676,33.0159,69022.574713019,0
+IOSP.US,D,20140930,000000,32.9458,32.9458,32.3223,32.3223,125861.18210209,0
+IOSP.US,D,20141001,000000,32.4034,32.4034,31.6308,32.0358,146032.49562138,0
+IOSP.US,D,20141002,000000,32.0783,32.6395,32.0783,32.5752,329642.26157047,0
+IOSP.US,D,20141003,000000,32.8983,32.9458,32.5022,32.6395,48168.019693041,0
+IOSP.US,D,20141006,000000,32.6553,32.9655,32.4764,32.6741,151734.27247075,0
+IOSP.US,D,20141007,000000,32.5476,32.7363,32.0783,32.3145,89908.508231548,0
+IOSP.US,D,20141008,000000,32.3145,33.2866,31.9292,33.1246,151563.20904317,0
+IOSP.US,D,20141009,000000,33.0514,33.0514,31.9538,32.2157,206983.71073971,0
+IOSP.US,D,20141010,000000,31.6179,32.5476,31.6179,32.2878,161375.56920255,0
+IOSP.US,D,20141013,000000,32.3055,32.7461,32.0882,32.2779,152960.05833345,0
+IOSP.US,D,20141014,000000,32.4132,32.5387,32.2235,32.4132,216095.6218347,0
+IOSP.US,D,20141015,000000,31.934,33.4595,31.5122,33.2233,99184.397286689,0
+IOSP.US,D,20141016,000000,32.7927,33.9791,32.7087,33.6294,118428.52678433,0
+IOSP.US,D,20141017,000000,34.153,34.153,32.9359,32.9734,92484.581741515,0
+IOSP.US,D,20141020,000000,32.7561,33.2965,32.4676,33.2599,180180.39972049,0
+IOSP.US,D,20141021,000000,31.9222,33.584,31.9222,33.4121,106406.51300128,0
+IOSP.US,D,20141022,000000,32.2947,34.7814,32.2947,32.8015,67671.274856121,0
+IOSP.US,D,20141023,000000,32.9359,33.9001,32.7017,33.7005,138261.762287,0
+IOSP.US,D,20141024,000000,33.7647,33.9396,33.1592,33.3844,52097.417479167,0
+IOSP.US,D,20141027,000000,33.1246,33.1246,32.188,33.0248,147481.97981246,0
+IOSP.US,D,20141028,000000,32.9981,34.8712,32.9981,34.8258,130288.58702648,0
+IOSP.US,D,20141029,000000,34.9701,35.0511,34.4919,34.8712,66075.02026861,0
+IOSP.US,D,20141030,000000,35.3306,36.0874,34.6904,35.6705,96055.657318396,0
+IOSP.US,D,20141031,000000,36.3748,36.4816,35.8334,36.3482,104166.49308868,0
+IOSP.US,D,20141103,000000,36.2662,36.6723,35.9076,36.1309,158599.07818572,0
+IOSP.US,D,20141104,000000,36.2307,36.5823,35.3128,35.708,55632.053509345,0
+IOSP.US,D,20141105,000000,37.9141,39.1846,36.5744,39.0147,196611.5986546,0
+IOSP.US,D,20141106,000000,39.2202,39.9393,38.8517,39.7338,156267.95940637,0
+IOSP.US,D,20141107,000000,39.5887,39.5887,38.9059,39.3654,98082.100998928,0
+IOSP.US,D,20141110,000000,39.4355,39.6706,38.6886,39.6706,106510.77059323,0
+IOSP.US,D,20141111,000000,39.6153,40.291,39.3565,39.5185,189097.96656639,0
+IOSP.US,D,20141112,000000,39.6618,40.2555,39.4533,39.8228,193384.67435213,0
+IOSP.US,D,20141113,000000,40.0313,40.4837,39.6924,39.9591,81665.072999654,0
+IOSP.US,D,20141114,000000,39.9147,40.54,39.806,40.2664,85084.31713194,0
+IOSP.US,D,20141117,000000,40.1577,40.2752,39.398,39.4977,82098.298721566,0
+IOSP.US,D,20141118,000000,39.723,40.303,39.3367,39.6054,80382.603397639,0
+IOSP.US,D,20141119,000000,39.5955,39.5955,37.8469,38.7538,113771.35027378,0
+IOSP.US,D,20141120,000000,38.5276,39.4889,38.4643,39.4503,84473.954724667,0
+IOSP.US,D,20141121,000000,40.1043,40.1775,39.3347,39.7516,91749.717549673,0
+IOSP.US,D,20141124,000000,39.7516,39.8594,39.0354,39.5333,124461.29618291,0
+IOSP.US,D,20141125,000000,39.5165,40.2328,39.4059,39.7151,128737.88187235,0
+IOSP.US,D,20141126,000000,39.6054,39.9245,39.317,39.7961,60164.72823533,0
+IOSP.US,D,20141128,000000,39.9868,40.0223,37.1504,38.8368,50950.583967657,0
+IOSP.US,D,20141201,000000,39.0798,39.3071,38.166,38.9159,118091.46097732,0
+IOSP.US,D,20141202,000000,39.0008,41.037,38.9909,40.7386,187165.65838151,0
+IOSP.US,D,20141203,000000,40.7386,42.1266,40.1952,41.2919,246168.36996087,0
+IOSP.US,D,20141204,000000,41.4104,42.506,40.1211,40.7198,182860.73082242,0
+IOSP.US,D,20141205,000000,40.7198,41.2277,40.3672,40.7771,173074.68811343,0
+IOSP.US,D,20141208,000000,40.54,40.8918,39.9769,40.1211,213838.39435838,0
+IOSP.US,D,20141209,000000,39.6143,40.6121,39.4503,40.3672,176105.24374755,0
+IOSP.US,D,20141210,000000,40.0865,40.2407,39.2706,39.4701,149613.69329457,0
+IOSP.US,D,20141211,000000,39.6696,40.1676,38.9525,39.0966,136065.26738852,0
+IOSP.US,D,20141212,000000,38.582,38.6184,37.4023,37.9744,195151.99236722,0
+IOSP.US,D,20141215,000000,37.7669,38.1294,36.941,37.2393,140221.4001319,0
+IOSP.US,D,20141216,000000,37.2393,37.839,36.8698,36.9696,151055.0798086,0
+IOSP.US,D,20141217,000000,36.9508,38.1472,36.9508,37.8567,148051.8538345,0
+IOSP.US,D,20141218,000000,38.246,38.3191,37.4221,38.1028,128557.70855809,0
+IOSP.US,D,20141219,000000,38.0119,38.6224,37.0852,37.4952,406891.06395166,0
+IOSP.US,D,20141222,000000,37.3786,38.6362,37.3786,38.5642,128078.93340281,0
+IOSP.US,D,20141223,000000,38.8823,39.5235,38.246,38.6718,121574.47431635,0
+IOSP.US,D,20141224,000000,38.9425,39.2784,38.8032,38.8901,45853.096267778,0
+IOSP.US,D,20141226,000000,39.071,39.4059,38.9159,38.9623,73750.605897717,0
+IOSP.US,D,20141229,000000,39.0008,39.6963,38.8171,39.4977,127623.43906902,0
+IOSP.US,D,20141230,000000,39.7328,39.8416,39.1618,39.4227,94519.123099091,0
+IOSP.US,D,20141231,000000,39.4701,39.9769,38.5098,38.6906,179437.43785161,0
+IOSP.US,D,20150102,000000,38.8082,39.2072,38.1472,38.5177,91697.08264888,0
+IOSP.US,D,20150105,000000,38.6718,38.6718,37.4122,38.5177,200634.11972674,0
+IOSP.US,D,20150106,000000,38.5177,38.9247,37.3865,37.677,98699.548873615,0
+IOSP.US,D,20150107,000000,37.8923,38.0564,36.7503,37.014,100557.96575546,0
+IOSP.US,D,20150108,000000,37.1969,37.3411,36.5616,37.2235,174942.21488195,0
+IOSP.US,D,20150109,000000,37.0684,37.2235,36.3166,36.5616,93315.605848266,0
+IOSP.US,D,20150112,000000,36.5794,36.6407,35.796,36.526,88139.165797197,0
+IOSP.US,D,20150113,000000,36.7869,37.35,36.7869,37.2315,271714.51661884,0
+IOSP.US,D,20150114,000000,36.7681,37.4389,36.7681,37.3035,101428.46603781,0
+IOSP.US,D,20150115,000000,34.8307,37.6394,34.8307,36.8985,133136.94492709,0
+IOSP.US,D,20150116,000000,36.7869,38.1917,36.6979,38.1196,249032.92321557,0
+IOSP.US,D,20150120,000000,38.1562,38.8991,37.9111,38.2836,204968.40136512,0
+IOSP.US,D,20150121,000000,38.1996,38.4011,37.7669,38.083,102556.06756634,0
+IOSP.US,D,20150122,000000,38.4555,38.655,37.5841,37.9655,207523.21847284,0
+IOSP.US,D,20150123,000000,37.7471,38.6718,37.3223,37.3223,115160.101887,0
+IOSP.US,D,20150126,000000,37.4576,37.4576,36.8046,37.2166,142325.783954,0
+IOSP.US,D,20150127,000000,36.8343,37.4389,36.6703,37.1771,130810.88719589,0
+IOSP.US,D,20150128,000000,37.8469,37.8469,36.2879,36.5715,131502.22637361,0
+IOSP.US,D,20150129,000000,36.5715,36.6159,35.9708,36.1349,164066.02240078,0
+IOSP.US,D,20150130,000000,35.792,36.5359,35.6991,35.7643,124833.78932699,0
+IOSP.US,D,20150202,000000,35.792,35.9896,35.1745,35.9896,130520.38303189,0
+IOSP.US,D,20150203,000000,36.2455,37.0684,35.9352,36.7414,224570.853072,0
+IOSP.US,D,20150204,000000,36.5162,37.5041,36.3887,37.1969,178632.73119526,0
+IOSP.US,D,20150205,000000,37.35,38.8823,37.2315,38.4555,79319.783285472,0
+IOSP.US,D,20150206,000000,38.582,38.7094,37.921,38.6452,67765.41035177,0
+IOSP.US,D,20150209,000000,38.6274,39.0798,38.0208,38.0564,75734.536773762,0
+IOSP.US,D,20150210,000000,38.4199,38.5543,37.7037,38.2836,79298.526883229,0
+IOSP.US,D,20150211,000000,38.1759,38.4456,37.8745,38.1096,78103.107309449,0
+IOSP.US,D,20150212,000000,38.5009,38.9525,38.1294,38.3813,94033.262476387,0
+IOSP.US,D,20150213,000000,38.655,38.7538,38.1028,38.2925,103129.9904269,0
+IOSP.US,D,20150217,000000,38.3547,38.4643,37.6681,38.1472,88611.867694704,0
+IOSP.US,D,20150218,000000,39.8692,41.5724,39.4138,39.723,171855.98771815,0
+IOSP.US,D,20150219,000000,39.8326,40.5578,39.4889,39.8504,189530.18007867,0
+IOSP.US,D,20150220,000000,39.5077,40.0559,39.3071,39.8228,131007.25586423,0
+IOSP.US,D,20150223,000000,40.0509,40.6033,39.1263,39.4799,118545.94310148,0
+IOSP.US,D,20150224,000000,39.5077,40.1775,39.3071,39.8416,119007.51069305,0
+IOSP.US,D,20150225,000000,39.7328,40.0035,39.4977,39.8326,114516.33656192,0
+IOSP.US,D,20150226,000000,39.7328,39.8594,39.2706,39.6509,88865.932311993,0
+IOSP.US,D,20150227,000000,39.9868,40.6121,39.4701,40.0223,132259.35917733,0
+IOSP.US,D,20150302,000000,40.1301,41.363,40.1301,40.9737,137620.02138117,0
+IOSP.US,D,20150303,000000,40.7771,40.8818,40.0609,40.2842,106610.97934666,0
+IOSP.US,D,20150304,000000,40.2407,40.5578,39.8692,40.0035,112129.54625288,0
+IOSP.US,D,20150305,000000,40.0609,40.0609,38.9623,39.3347,173599.0127021,0
+IOSP.US,D,20150306,000000,39.317,39.3891,38.9623,38.9909,105175.66609042,0
+IOSP.US,D,20150309,000000,38.9721,40.0125,38.9721,39.7516,225581.03828338,0
+IOSP.US,D,20150310,000000,39.4425,39.4425,38.8171,39.071,116433.46160235,0
+IOSP.US,D,20150311,000000,39.0275,39.5955,39.0275,39.4425,106610.97934666,0
+IOSP.US,D,20150312,000000,39.8326,40.5953,39.3071,40.4837,118418.40468802,0
+IOSP.US,D,20150313,000000,40.5855,40.6843,40.0313,40.4837,98773.440176651,0
+IOSP.US,D,20150316,000000,40.5657,41.0557,39.5235,40.6201,205276.11309283,0
+IOSP.US,D,20150317,000000,40.457,40.4659,39.4799,40.0313,141043.31435198,0
+IOSP.US,D,20150318,000000,39.8228,41.8708,39.6242,40.4214,77475.537338455,0
+IOSP.US,D,20150319,000000,40.2486,40.2486,39.5867,39.9048,82771.418125938,0
+IOSP.US,D,20150320,000000,40.1577,40.4936,39.9492,40.214,198544.91904911,0
+IOSP.US,D,20150323,000000,40.1853,41.2079,40.0777,41.0458,114667.15579689,0
+IOSP.US,D,20150324,000000,40.6843,41.3185,40.6477,41.2651,98224.822556847,0
+IOSP.US,D,20150325,000000,41.3718,41.7611,41.0458,41.4104,217857.87880163,0
+IOSP.US,D,20150326,000000,40.956,41.8441,40.7929,41.5724,133537.77994082,0
+IOSP.US,D,20150327,000000,41.6722,42.097,41.1111,41.7611,191920.0070166,0
+IOSP.US,D,20150330,000000,42.0516,42.5574,41.7365,42.1711,191920.0070166,0
+IOSP.US,D,20150331,000000,42.0872,42.3449,41.8441,42.0348,156358.04606349,0
+IOSP.US,D,20150401,000000,41.9063,42.0436,41.4015,41.7523,104956.01660057,0
+IOSP.US,D,20150402,000000,41.6633,41.9528,41.5823,41.7443,97118.477430563,0
+IOSP.US,D,20150406,000000,42.1365,42.1365,41.4104,41.9063,97340.151339672,0
+IOSP.US,D,20150407,000000,41.8342,42.097,41.5902,41.7265,99674.306747917,0
+IOSP.US,D,20150408,000000,41.6801,42.0348,41.445,41.607,86523.679226703,0
+IOSP.US,D,20150409,000000,41.9528,41.9528,40.8196,41.3086,81828.038750186,0
+IOSP.US,D,20150410,000000,41.6357,41.6357,40.8018,40.865,73611.93317832,0
+IOSP.US,D,20150413,000000,40.8562,41.0004,40.7198,40.8918,47676.085812552,0
+IOSP.US,D,20150414,000000,40.8918,41.0646,40.5953,40.865,110251.89738805,0
+IOSP.US,D,20150415,000000,40.9638,41.7691,40.865,41.1377,184165.46903631,0
+IOSP.US,D,20150416,000000,40.9214,41.2177,40.2752,40.5213,67875.74120151,0
+IOSP.US,D,20150417,000000,40.2051,40.3484,39.5699,39.7151,77363.182069454,0
+IOSP.US,D,20150420,000000,40.3672,40.6379,39.8959,40.5114,122867.06601466,0
+IOSP.US,D,20150421,000000,40.7386,40.9826,40.1676,40.4659,102432.57799139,0
+IOSP.US,D,20150422,000000,40.4659,40.9638,39.9957,40.7287,231695.79666204,0
+IOSP.US,D,20150423,000000,41.0182,41.1911,40.5855,40.9638,174703.33340912,0
+IOSP.US,D,20150424,000000,40.9826,41.0083,40.7198,40.8818,71907.37216033,0
+IOSP.US,D,20150427,000000,41.0834,41.5991,40.4837,40.6121,118641.09080676,0
+IOSP.US,D,20150428,000000,41.0004,41.0004,40.4402,40.783,111399.74310919,0
+IOSP.US,D,20150429,000000,40.6379,40.8562,40.2407,40.2407,57828.548407824,0
+IOSP.US,D,20150430,000000,39.9334,40.377,39.2706,39.5955,120405.37219296,0
+IOSP.US,D,20150501,000000,39.887,40.6033,39.5235,40.4837,124600.98111195,0
+IOSP.US,D,20150504,000000,40.457,41.0004,39.9769,40.1389,166316.16440968,0
+IOSP.US,D,20150505,000000,40.293,40.4837,39.7961,40.1043,140382.34146318,0
+IOSP.US,D,20150506,000000,39.8228,40.377,39.2606,40.1043,383348.08015272,0
+IOSP.US,D,20150507,000000,39.8504,40.0035,39.3515,39.8504,259252.19164646,0
+IOSP.US,D,20150508,000000,40.2407,40.6289,39.9591,40.0411,162233.92296933,0
+IOSP.US,D,20150511,000000,39.9492,40.214,39.8326,39.887,120625.02168281,0
+IOSP.US,D,20150512,000000,39.9591,40.1004,39.6509,39.9591,129486.91699902,0
+IOSP.US,D,20150513,000000,40.1389,40.1676,39.8771,40.1389,239707.43588852,0
+IOSP.US,D,20150514,000000,40.3691,40.8512,40.2762,40.6882,113890.79101019,0
+IOSP.US,D,20150515,000000,40.5983,40.7722,40.215,40.7149,192254.03619471,0
+IOSP.US,D,20150518,000000,40.7149,40.9698,40.2584,40.8779,167636.08576803,0
+IOSP.US,D,20150519,000000,40.707,40.9964,40.5785,40.8601,102282.77096607,0
+IOSP.US,D,20150520,000000,40.8878,40.9441,40.5983,40.7969,65659.002110418,0
+IOSP.US,D,20150521,000000,40.8512,40.8601,40.4324,40.8334,169793.10449091,0
+IOSP.US,D,20150522,000000,40.707,40.7623,39.9393,39.967,55685.700619769,0
+IOSP.US,D,20150526,000000,39.7131,39.7932,39.0018,39.3012,108000.74316953,0
+IOSP.US,D,20150527,000000,39.2092,39.5383,38.8645,39.4751,121125.05324034,0
+IOSP.US,D,20150528,000000,39.3387,39.8119,39.0542,39.4187,80864.415181822,0
+IOSP.US,D,20150529,000000,39.3733,39.4651,38.9533,39.1184,113560.8106706,0
+IOSP.US,D,20150601,000000,39.5383,39.5383,38.74,39.2636,141179.96265211,0
+IOSP.US,D,20150602,000000,38.9633,39.5215,38.9633,39.3387,143943.29494375,0
+IOSP.US,D,20150603,000000,39.4553,39.6301,39.2824,39.6015,153899.38887068,0
+IOSP.US,D,20150604,000000,39.5027,39.5571,39.0542,39.4276,132634.88895029,0
+IOSP.US,D,20150605,000000,39.4098,39.7744,39.147,39.7744,125070.64638055,0
+IOSP.US,D,20150608,000000,39.9315,40.0303,39.6469,39.967,91530.068059825,0
+IOSP.US,D,20150609,000000,39.885,40.5331,39.7932,40.5331,150620.84187705,0
+IOSP.US,D,20150610,000000,40.87,41.9706,40.8512,41.4716,172448.13035207,0
+IOSP.US,D,20150611,000000,41.7097,42.011,41.4716,41.9834,125301.43017634,0
+IOSP.US,D,20150612,000000,42.021,42.2471,41.7829,42.0536,97996.063180324,0
+IOSP.US,D,20150615,000000,41.9271,42.3411,41.1259,42.0822,157406.69524083,0
+IOSP.US,D,20150616,000000,42.2284,42.676,42.0822,42.2857,112026.30087056,0
+IOSP.US,D,20150617,000000,42.4398,42.4398,41.3808,41.5358,65769.332960158,0
+IOSP.US,D,20150618,000000,41.8194,42.0378,41.5645,41.7533,76949.188330524,0
+IOSP.US,D,20150619,000000,41.8283,42.2759,41.3808,41.9666,177794.62162109,0
+IOSP.US,D,20150622,000000,42.0536,42.2185,41.7375,42.1573,118824.3007499,0
+IOSP.US,D,20150623,000000,41.937,42.3311,41.9182,42.2946,93665.830380466,0
+IOSP.US,D,20150624,000000,42.3411,42.3411,42.1217,42.2097,60397.536450376,0
+IOSP.US,D,20150625,000000,42.3835,42.4586,42.0723,42.3924,69494.264400896,0
+IOSP.US,D,20150626,000000,42.4862,42.512,42.1474,42.4023,371597.33855067,0
+IOSP.US,D,20150629,000000,42.2185,42.3311,41.2632,41.2632,102050.97496065,0
+IOSP.US,D,20150630,000000,41.4816,41.4816,40.9362,41.0903,142243.79497392,0
+IOSP.US,D,20150701,000000,41.3077,41.5072,40.8334,41.034,101723.01904032,0
+IOSP.US,D,20150702,000000,40.87,41.1347,40.4324,40.7722,111696.32053097,0
+IOSP.US,D,20150706,000000,40.459,40.6971,40.2249,40.6783,83636.857360132,0
+IOSP.US,D,20150707,000000,40.8878,40.8878,39.4651,40.1043,101834.36209969,0
+IOSP.US,D,20150708,000000,41.8016,41.8016,39.6934,39.9127,126165.85720091,0
+IOSP.US,D,20150709,000000,40.2249,40.8424,39.311,39.4553,78813.678470154,0
+IOSP.US,D,20150710,000000,39.7932,40.2762,39.4276,39.9315,196211.7758505,0
+IOSP.US,D,20150713,000000,40.0955,40.2249,39.9393,40.0687,129017.2517304,0
+IOSP.US,D,20150714,000000,39.9759,40.2288,39.9483,40.1301,112563.78418442,0
+IOSP.US,D,20150715,000000,40.3039,40.379,39.7644,40.2338,135365.83053375,0
+IOSP.US,D,20150716,000000,40.4956,40.87,40.2338,40.5598,91416.700581194,0
+IOSP.US,D,20150717,000000,40.707,40.707,39.9226,40.0955,66975.886839875,0
+IOSP.US,D,20150720,000000,40.215,40.6783,39.3387,39.6756,94158.776470585,0
+IOSP.US,D,20150721,000000,39.8494,39.9393,39.3387,39.8119,85717.960360718,0
+IOSP.US,D,20150722,000000,40.0777,40.0777,39.3575,39.5926,139649.5016906,0
+IOSP.US,D,20150723,000000,39.5926,39.6469,38.9435,39.1282,130990.04830051,0
+IOSP.US,D,20150724,000000,38.9633,39.0107,37.4764,38.3705,260993.19221115,0
+IOSP.US,D,20150727,000000,38.3527,38.5355,37.7777,38.161,143267.13891049,0
+IOSP.US,D,20150728,000000,38.4169,38.745,37.7046,38.6264,107422.77147043,0
+IOSP.US,D,20150729,000000,38.5157,39.2004,37.9141,38.9001,201145.28559021,0
+IOSP.US,D,20150730,000000,38.9001,38.9001,38.3617,38.736,98216.724879802,0
+IOSP.US,D,20150731,000000,38.8368,39.8949,38.8171,39.4553,134168.38654071,0
+IOSP.US,D,20150803,000000,39.5027,39.6845,38.0248,38.3429,174407.76819698,0
+IOSP.US,D,20150804,000000,38.2984,38.7538,37.5416,37.7215,232932.71683069,0
+IOSP.US,D,20150805,000000,37.8153,41.6001,37.8153,39.9937,385845.20131149,0
+IOSP.US,D,20150806,000000,39.9581,40.4422,39.3762,40.3128,132924.38090465,0
+IOSP.US,D,20150807,000000,40.0599,40.2338,39.3199,39.4276,208487.85425084,0
+IOSP.US,D,20150810,000000,39.6568,40.9964,39.6568,40.8334,151267.64383103,0
+IOSP.US,D,20150811,000000,40.7149,40.9441,40.3326,40.8601,100239.11972181,0
+IOSP.US,D,20150812,000000,40.8424,42.2669,40.6063,41.9755,187440.97940104,0
+IOSP.US,D,20150813,000000,42.1118,42.4299,41.6633,42.092,173957.33491135,0
+IOSP.US,D,20150814,000000,42.0032,42.4023,41.937,42.2571,132085.25912085,0
+IOSP.US,D,20150817,000000,42.0032,42.667,42.0032,42.5554,98763.318080345,0
+IOSP.US,D,20150818,000000,42.667,42.8489,42.4398,42.6424,162779.50396024,0
+IOSP.US,D,20150819,000000,42.3213,42.8489,41.9568,42.4586,107860.04603087,0
+IOSP.US,D,20150820,000000,42.2946,42.5752,42.0288,42.1395,135262.58515142,0
+IOSP.US,D,20150821,000000,43.8358,46.4608,43.8358,44.6834,3876762.8853331,0
+IOSP.US,D,20150824,000000,43.6886,44.6933,42.0634,42.4201,585253.53517553,0
+IOSP.US,D,20150825,000000,43.2252,44.5559,42.2946,42.3737,298591.7189411,0
+IOSP.US,D,20150826,000000,43.3793,43.736,42.4962,43.4149,477483.5758018,0
+IOSP.US,D,20150827,000000,43.6076,44.2556,43.2351,43.5058,393189.79439138,0
+IOSP.US,D,20150828,000000,43.3329,44.0255,43.1778,43.9445,356467.84120157,0
+IOSP.US,D,20150831,000000,43.7706,45.3572,43.4603,44.795,332571.59624153,0
+IOSP.US,D,20150901,000000,43.5809,44.6301,43.5809,43.9365,196320.08228097,0
+IOSP.US,D,20150902,000000,44.4908,45.6161,43.899,45.287,369730.82399178,0
+IOSP.US,D,20150903,000000,45.3048,45.6161,44.883,44.9116,262308.05252135,0
+IOSP.US,D,20150904,000000,44.5747,44.883,44.2912,44.5747,224490.88851119,0
+IOSP.US,D,20150908,000000,45.1587,45.4688,44.5481,45.0757,202349.81505067,0
+IOSP.US,D,20150909,000000,45.1587,45.46,44.8218,45.0124,211996.17283062,0
+IOSP.US,D,20150910,000000,45.0381,45.2782,44.6479,44.7753,254964.47165109,0
+IOSP.US,D,20150911,000000,44.5007,44.6301,43.899,44.5383,177028.3789307,0
+IOSP.US,D,20150914,000000,44.4641,44.804,43.7626,43.8081,211339.24878034,0
+IOSP.US,D,20150915,000000,43.7538,44.5007,43.6984,44.2744,276013.37092015,0
+IOSP.US,D,20150916,000000,44.2744,45.1409,44.1628,45.1221,119261.57531034,0
+IOSP.US,D,20150917,000000,45.0569,45.1587,44.4908,44.7566,141826.76460609,0
+IOSP.US,D,20150918,000000,44.1806,44.9116,43.9633,44.1361,239179.06246133,0
+IOSP.US,D,20150921,000000,44.2556,45.2298,44.0541,44.2368,213312.04535045,0
+IOSP.US,D,20150922,000000,43.7626,43.8615,42.9496,43.1877,175821.82505098,0
+IOSP.US,D,20150923,000000,43.3151,43.6076,42.4862,42.5554,154529.99547056,0
+IOSP.US,D,20150924,000000,42.4774,43.3793,41.8016,43.0415,191950.37330552,0
+IOSP.US,D,20150925,000000,43.3329,43.3705,42.5752,43.168,179003.19992007,0
+IOSP.US,D,20150928,000000,42.9684,43.242,42.1573,42.4023,132900.08787352,0
+IOSP.US,D,20150929,000000,42.4962,43.3705,42.3657,43.1234,210571.99388031,0
+IOSP.US,D,20150930,000000,43.4959,43.4959,42.1929,42.4299,287522.19442047,0
+IOSP.US,D,20151001,000000,42.5466,44.3001,42.2857,43.7785,239839.0231405,0
+IOSP.US,D,20151002,000000,43.5522,45.0657,43.0039,45.0203,167600.65843096,0
+IOSP.US,D,20151005,000000,45.2495,45.6161,44.9028,45.5311,207171.98173102,0
+IOSP.US,D,20151006,000000,45.6161,46.7117,45.4422,46.0705,509710.30602196,0
+IOSP.US,D,20151007,000000,46.0616,48.734,45.9588,48.5157,543580.86468228,0
+IOSP.US,D,20151008,000000,48.3319,49.9373,48.1136,48.7152,422676.47314142,0
+IOSP.US,D,20151009,000000,49.2458,50.4856,48.5887,50.3137,332135.33389072,0
+IOSP.US,D,20151012,000000,49.7002,49.7002,48.076,48.815,291729.94985502,0
+IOSP.US,D,20151013,000000,49.0719,49.0719,47.4477,47.6581,242359.42512079,0
+IOSP.US,D,20151014,000000,47.8399,48.4771,47.6759,48.406,139979.48203018,0
+IOSP.US,D,20151015,000000,48.8071,48.8614,47.4378,48.5325,206514.0454711,0
+IOSP.US,D,20151016,000000,48.4347,48.4683,47.7579,48.4603,121784.00170988,0
+IOSP.US,D,20151019,000000,48.3773,48.4247,47.7381,48.3507,140190.02163336,0
+IOSP.US,D,20151020,000000,48.2311,49.0719,48.2311,48.4347,118824.3007499,0
+IOSP.US,D,20151021,000000,48.4435,48.9079,48.0582,48.1422,114219.75914014,0
+IOSP.US,D,20151022,000000,48.3773,48.5067,47.6858,48.3507,143486.78840033,0
+IOSP.US,D,20151023,000000,48.6243,49.1548,48.076,48.9079,132196.60218022,0
+IOSP.US,D,20151026,000000,48.9711,49.0807,48.4603,48.9177,104134.1023805,0
+IOSP.US,D,20151027,000000,48.6342,48.7982,48.0948,48.6065,146006.17817099,0
+IOSP.US,D,20151028,000000,48.7064,50.0933,48.6243,50.0657,174180.02103009,0
+IOSP.US,D,20151029,000000,49.8918,50.3928,44.967,50.0657,101175.41363015,0
+IOSP.US,D,20151030,000000,50.1399,50.5676,49.6093,50.3928,122550.24440027,0
+IOSP.US,D,20151102,000000,50.3582,50.944,50.043,50.375,186597.80877872,0
+IOSP.US,D,20151103,000000,50.1675,50.5389,49.5016,49.6291,237865.21436077,0
+IOSP.US,D,20151104,000000,53.734,53.734,52.0554,52.4279,703532.25493452,0
+IOSP.US,D,20151105,000000,52.6028,53.7043,52.3547,53.5127,363265.84108091,0
+IOSP.US,D,20151106,000000,53.2123,53.7142,52.3093,53.4247,257156.91771105,0
+IOSP.US,D,20151109,000000,53.2785,53.816,52.7707,53.5501,186727.37161144,0
+IOSP.US,D,20151110,000000,53.2044,53.6519,52.0742,52.4822,117508.42823008,0
+IOSP.US,D,20151111,000000,52.7134,53.0305,52.1364,52.5662,88021.749480044,0
+IOSP.US,D,20151112,000000,52.1987,52.4189,51.5674,51.7956,141076.71726979,0
+IOSP.US,D,20151113,000000,51.3925,53.1896,50.8324,51.6761,110771.16092857,0
+IOSP.US,D,20151116,000000,51.6849,52.2086,51.2087,52.1809,113930.26718578,0
+IOSP.US,D,20151117,000000,52.3073,53.0167,51.9685,52.1424,99866.626577738,0
+IOSP.US,D,20151118,000000,52.3933,52.9969,52.0159,52.8122,136281.88024948,0
+IOSP.US,D,20151119,000000,52.9229,53.0503,52.1424,52.6848,137262.71138155,0
+IOSP.US,D,20151120,000000,52.8783,53.2152,52.006,52.3173,159506.01801476,0
+IOSP.US,D,20151123,000000,52.4101,53.0691,51.9962,52.7578,117094.43449115,0
+IOSP.US,D,20151124,000000,52.8033,53.6836,52.2728,53.4741,130262.26957608,0
+IOSP.US,D,20151125,000000,53.3081,53.7408,52.8883,53.2894,81442.386880914,0
+IOSP.US,D,20151127,000000,53.3546,53.6381,52.9781,53.318,45356.101339136,0
+IOSP.US,D,20151130,000000,53.8495,54.5925,53.2548,53.565,285645.55776527,0
+IOSP.US,D,20151201,000000,53.6381,53.9246,52.6522,53.4099,159947.34141373,0
+IOSP.US,D,20151202,000000,53.3081,53.4197,52.1621,52.4467,245262.44234145,0
+IOSP.US,D,20151203,000000,52.501,53.2726,52.0712,52.583,154324.51691555,0
+IOSP.US,D,20151204,000000,52.5662,53.1165,51.8213,52.657,178474.82649287,0
+IOSP.US,D,20151207,000000,52.8883,53.1797,51.7501,52.501,239527.26257427,0
+IOSP.US,D,20151208,000000,52.0712,52.2184,50.459,50.9341,143168.95457631,0
+IOSP.US,D,20151209,000000,51.189,51.3925,50.1635,50.6051,156560.48798962,0
+IOSP.US,D,20151210,000000,50.6763,51.9863,49.7871,51.3925,435446.50984151,0
+IOSP.US,D,20151211,000000,50.5557,51.7027,50.5557,51.1989,231135.03252667,0
+IOSP.US,D,20151214,000000,51.2641,51.511,50.4292,50.5468,224193.29887978,0
+IOSP.US,D,20151215,000000,50.9242,51.9586,49.7594,50.3018,262314.12577913,0
+IOSP.US,D,20151216,000000,50.5103,51.6761,49.7496,51.4281,225900.89652666,0
+IOSP.US,D,20151217,000000,51.5388,52.1898,50.7129,50.7593,186651.45588914,0
+IOSP.US,D,20151218,000000,50.5014,50.9154,50.0983,50.1447,704738.80881425,0
+IOSP.US,D,20151221,000000,50.3206,51.4281,48.235,48.7498,317916.82520918,0
+IOSP.US,D,20151222,000000,48.7686,49.8049,48.7596,49.6597,236526.06101944,0
+IOSP.US,D,20151223,000000,49.7594,50.2534,49.5747,50.1269,126577.82652057,0
+IOSP.US,D,20151224,000000,50.1803,50.4748,49.7219,49.9709,100779.63966457,0
+IOSP.US,D,20151228,000000,49.8424,51.0526,49.305,49.9412,183315.21294657,0
+IOSP.US,D,20151229,000000,50.1171,50.778,49.8692,50.4925,162698.52718979,0
+IOSP.US,D,20151230,000000,50.373,50.7493,49.9896,50.3107,107135.30393533,0
+IOSP.US,D,20151231,000000,50.3018,50.449,49.7772,49.8148,141613.18837403,0
+IOSP.US,D,20160104,000000,49.1262,49.1262,47.8685,47.9891,193545.6156834,0
+IOSP.US,D,20160105,000000,48.2548,49.0609,47.3755,47.7056,130463.69929258,0
+IOSP.US,D,20160106,000000,47.0712,47.6502,46.522,47.504,169985.42432074,0
+IOSP.US,D,20160107,000000,46.8243,47.3657,46.5674,47.2442,300879.31270634,0
+IOSP.US,D,20160108,000000,47.1829,47.5356,46.1446,46.2107,277855.59244791,0
+IOSP.US,D,20160111,000000,46.1821,46.3501,44.4611,44.7318,249077.46043932,0
+IOSP.US,D,20160112,000000,45.0441,45.5963,43.4663,44.0165,299695.02743849,0
+IOSP.US,D,20160113,000000,43.9435,45.0075,43.5404,43.6964,302355.11434781,0
+IOSP.US,D,20160114,000000,43.9801,45.4076,43.5453,44.7052,231440.71983513,0
+IOSP.US,D,20160115,000000,43.734,44.6676,43.6204,44.5215,171337.73638726,0
+IOSP.US,D,20160119,000000,44.9255,45.0539,43.3941,43.6204,226881.72765874,0
+IOSP.US,D,20160120,000000,43.329,44.3851,42.6246,43.9721,111120.37325114,0
+IOSP.US,D,20160121,000000,43.9889,44.3702,43.0908,43.1274,113211.59834803,0
+IOSP.US,D,20160122,000000,43.4851,44.1539,42.8973,43.3576,146894.89822669,0
+IOSP.US,D,20160125,000000,43.0366,43.7152,42.8063,43.1541,127513.10821928,0
+IOSP.US,D,20160126,000000,43.2114,43.7696,42.6512,43.6056,217232.33324989,0
+IOSP.US,D,20160127,000000,43.6787,44.2052,43.1541,43.7617,171863.07318556,0
+IOSP.US,D,20160128,000000,44.0739,44.6676,43.9178,44.2201,172784.18394944,0
+IOSP.US,D,20160129,000000,44.309,45.8897,44.309,45.7237,305849.26199275,0
+IOSP.US,D,20160201,000000,45.5677,45.7623,44.9541,45.4936,179751.22283711,0
+IOSP.US,D,20160202,000000,45.0253,45.3108,44.3653,44.7131,154744.58391226,0
+IOSP.US,D,20160203,000000,45.0441,46.4894,44.2102,44.8316,90084.632707278,0
+IOSP.US,D,20160204,000000,44.9442,45.5202,44.4029,44.6231,105765.78430508,0
+IOSP.US,D,20160205,000000,44.5955,45.373,43.8703,43.8793,132244.17603287,0
+IOSP.US,D,20160208,000000,43.5503,44.309,42.1997,43.7528,189685.04815215,0
+IOSP.US,D,20160209,000000,43.3941,44.0828,43.1728,43.8062,148893.00003755,0
+IOSP.US,D,20160210,000000,43.9623,44.5363,43.7913,43.8348,180587.30799201,0
+IOSP.US,D,20160211,000000,43.4851,44.2468,42.9901,43.6303,93768.06355316,0
+IOSP.US,D,20160212,000000,44.0255,44.2468,43.6135,43.815,138299.21404333,0
+IOSP.US,D,20160216,000000,44.0255,44.0255,43.0267,43.9267,210071.96232279,0
+IOSP.US,D,20160217,000000,43.8348,45.7781,38.8437,40.3394,515292.64213491,0
+IOSP.US,D,20160218,000000,40.2397,41.3946,39.559,40.0737,296430.65137969,0
+IOSP.US,D,20160219,000000,40.0174,40.7524,39.3545,40.5232,270432.04701683,0
+IOSP.US,D,20160222,000000,40.5321,40.9718,39.6874,39.9542,290836.16875118,0
+IOSP.US,D,20160223,000000,40.0461,40.8344,39.5857,39.808,180009.33629292,0
+IOSP.US,D,20160224,000000,39.5501,40.9282,39.0057,40.7791,123179.83879053,0
+IOSP.US,D,20160225,000000,40.6605,40.6605,39.3397,39.5501,208169.00821719,0
+IOSP.US,D,20160226,000000,39.7161,40.3394,38.9533,40.2832,192966.63177468,0
+IOSP.US,D,20160229,000000,40.4402,40.4936,38.7479,39.808,180445.59864372,0
+IOSP.US,D,20160301,000000,39.9443,40.3869,39.5145,40.292,193890.77916744,0
+IOSP.US,D,20160302,000000,40.2654,40.5321,39.3851,39.9265,293577.23243093,0
+IOSP.US,D,20160303,000000,39.9354,40.2476,39.064,39.8801,308132.80691947,0
+IOSP.US,D,20160304,000000,39.798,40.8424,39.4157,40.7327,164576.17605462,0
+IOSP.US,D,20160307,000000,40.8522,41.6603,40.4402,41.522,144376.52066566,0
+IOSP.US,D,20160308,000000,41.3037,41.4766,40.6882,40.7425,195425.2889675,0
+IOSP.US,D,20160309,000000,40.6319,40.789,40.1181,40.4402,102412.33379878,0
+IOSP.US,D,20160310,000000,40.5133,40.8156,39.7161,39.9265,231939.73918302,0
+IOSP.US,D,20160311,000000,40.0826,41.0636,40.0361,40.4214,289436.282832,0
+IOSP.US,D,20160314,000000,40.6605,41.3116,39.1292,40.7791,146630.71151308,0
+IOSP.US,D,20160315,000000,40.6231,40.6685,39.8258,39.8356,119160.35434728,0
+IOSP.US,D,20160316,000000,39.5313,40.2654,39.064,39.808,210145.85362582,0
+IOSP.US,D,20160317,000000,39.89,41.2711,39.4779,40.8986,254535.2947677,0
+IOSP.US,D,20160318,000000,41.0834,41.1377,40.542,40.6053,228530.61714705,0
+IOSP.US,D,20160321,000000,40.6231,41.1101,39.9542,40.0737,180590.3446209,0
+IOSP.US,D,20160322,000000,39.798,40.212,39.4957,39.8979,120455.98267449,0
+IOSP.US,D,20160323,000000,39.8979,39.8979,39.0196,39.1756,173697.19703627,0
+IOSP.US,D,20160324,000000,39.0374,39.148,38.166,38.9337,212830.23356627,0
+IOSP.US,D,20160328,000000,38.8259,40.2832,38.7617,40.0559,205648.60623691,0
+IOSP.US,D,20160329,000000,39.9987,40.7524,39.5857,40.6417,189294.33523473,0
+IOSP.US,D,20160330,000000,40.5973,41.0547,40.0361,40.3108,218424.71619479,0
+IOSP.US,D,20160331,000000,40.2654,40.5588,39.6509,39.7694,180382.84164662,0
+IOSP.US,D,20160401,000000,39.4118,40.212,39.0107,40.0174,191731.73602531,0
+IOSP.US,D,20160404,000000,39.9265,40.0085,39.3851,39.5955,107389.36855262,0
+IOSP.US,D,20160405,000000,40.5035,42.1,39.9719,40.9362,212104.4792611,0
+IOSP.US,D,20160406,000000,40.9806,41.2286,40.4214,40.7425,177023.31788255,0
+IOSP.US,D,20160407,000000,40.5588,40.6507,39.4405,39.5689,108953.23243195,0
+IOSP.US,D,20160408,000000,39.7794,40.0915,39.642,39.89,90161.560639207,0
+IOSP.US,D,20160411,000000,39.7794,40.458,39.6973,40.0263,151393.15782522,0
+IOSP.US,D,20160412,000000,39.9987,40.302,39.1846,40.2654,212961.82081825,0
+IOSP.US,D,20160413,000000,40.4126,41.1289,40.2832,41.0271,135194.76710617,0
+IOSP.US,D,20160414,000000,41.0834,41.2573,40.6556,41.2385,128902.87204215,0
+IOSP.US,D,20160415,000000,41.2751,41.8708,41.1377,41.7987,86580.362966019,0
+IOSP.US,D,20160418,000000,41.8895,42.1751,41.6693,42.1464,76088.810144484,0
+IOSP.US,D,20160419,000000,42.1929,43.659,42.1,43.6204,172587.8152811,0
+IOSP.US,D,20160420,000000,43.568,44.5313,43.1186,44.4127,161808.79492446,0
+IOSP.US,D,20160421,000000,44.3011,44.5215,44.0917,44.3466,156475.46238065,0
+IOSP.US,D,20160422,000000,44.3288,44.9067,44.1539,44.8612,158170.91351196,0
+IOSP.US,D,20160425,000000,44.6676,44.7892,43.9178,44.0541,99927.359155576,0
+IOSP.US,D,20160426,000000,44.1816,44.7694,43.5058,44.7318,90089.693755431,0
+IOSP.US,D,20160427,000000,44.5955,45.1458,44.145,44.3851,180832.26272262,0
+IOSP.US,D,20160428,000000,44.4029,44.8158,44.0541,44.4661,88614.904323596,0
+IOSP.US,D,20160429,000000,44.4394,44.475,43.8348,44.3554,77308.5227494,0
+IOSP.US,D,20160502,000000,44.4839,44.4839,44.0165,44.2566,100038.70221495,0
+IOSP.US,D,20160503,000000,44.0165,44.9354,43.5878,44.0255,102813.16881252,0
+IOSP.US,D,20160504,000000,46.2997,46.2997,42.8805,44.2843,240227.71163867,0
+IOSP.US,D,20160505,000000,44.5579,45.3928,44.5579,44.8316,153576.49399851,0
+IOSP.US,D,20160506,000000,44.5955,45.0815,44.229,44.5027,166783.80525903,0
+IOSP.US,D,20160509,000000,44.4315,45.3858,43.8437,43.8437,113191.35415542,0
+IOSP.US,D,20160510,000000,44.0739,44.8316,43.8437,44.4394,131028.51226648,0
+IOSP.US,D,20160511,000000,44.4315,44.7131,42.5228,44.3554,113056.73027455,0
+IOSP.US,D,20160512,000000,44.6696,44.8266,43.5819,44.062,101851.56966342,0
+IOSP.US,D,20160513,000000,43.8308,44.0294,43.5068,43.6638,106257.71818557,0
+IOSP.US,D,20160516,000000,43.6836,44.5599,43.6836,44.3376,101987.20575391,0
+IOSP.US,D,20160517,000000,44.1707,44.9057,43.4051,43.7202,114657.03370058,0
+IOSP.US,D,20160518,000000,43.5068,44.062,42.8331,43.9148,162749.13767132,0
+IOSP.US,D,20160519,000000,43.6155,43.8852,43.3606,43.6086,171524.99516893,0
+IOSP.US,D,20160520,000000,43.7202,44.2191,43.5443,44.1618,149363.6775158,0
+IOSP.US,D,20160523,000000,44.0423,44.716,43.6155,44.2843,141410.7464479,0
+IOSP.US,D,20160524,000000,44.5323,45.0717,44.4226,44.8266,148847.45060417,0
+IOSP.US,D,20160525,000000,44.9206,45.6051,44.4621,44.9937,131418.21297427,0
+IOSP.US,D,20160526,000000,45.0865,45.3078,44.7724,45.0767,247786.89316026,0
+IOSP.US,D,20160527,000000,45.0035,45.5854,44.801,45.3177,213573.19543515,0
+IOSP.US,D,20160531,000000,45.538,45.5469,44.6518,44.8454,99898.005076287,0
+IOSP.US,D,20160601,000000,44.5797,45.1952,44.309,45.1952,201818.40499459,0
+IOSP.US,D,20160602,000000,45.0035,45.8433,44.1904,45.8235,182619.82493032,0
+IOSP.US,D,20160603,000000,45.9272,45.9362,44.8554,45.0954,99370.643858726,0
+IOSP.US,D,20160606,000000,45.1241,45.5192,44.9769,45.5094,107049.26611673,0
+IOSP.US,D,20160607,000000,45.3177,46.0004,45.2525,45.8057,243524.47840565,0
+IOSP.US,D,20160608,000000,45.9184,46.5822,45.8719,46.3718,56701.959088927,0
+IOSP.US,D,20160609,000000,46.2503,46.6465,45.6407,45.7336,78741.811586379,0
+IOSP.US,D,20160610,000000,45.4006,45.6575,44.9106,45.5854,127049.51620844,0
+IOSP.US,D,20160613,000000,45.5192,45.5192,44.2843,44.4226,79184.147194967,0
+IOSP.US,D,20160614,000000,44.3653,44.3851,43.6738,44.0047,89257.657439049,0
+IOSP.US,D,20160615,000000,44.0423,44.4325,43.6451,43.8121,159698.33784458,0
+IOSP.US,D,20160616,000000,43.6738,43.6738,42.9348,43.5256,116925.39548283,0
+IOSP.US,D,20160617,000000,43.6738,44.0047,43.3408,43.7478,245369.7365623,0
+IOSP.US,D,20160620,000000,44.2744,44.9482,44.1806,44.2656,94137.520068342,0
+IOSP.US,D,20160621,000000,44.3752,44.4355,43.7578,43.9326,75937.99090952,0
+IOSP.US,D,20160622,000000,44.1164,44.2744,43.7824,43.8486,54783.821838873,0
+IOSP.US,D,20160623,000000,44.2922,44.9769,44.2922,44.7447,59800.332768301,0
+IOSP.US,D,20160624,000000,43.4229,43.731,42.1227,42.1869,95254.999500563,0
+IOSP.US,D,20160627,000000,41.6228,44.7417,40.7099,40.9668,132365.64118855,0
+IOSP.US,D,20160628,000000,41.3353,41.5942,40.6912,41.0498,84875.801948029,0
+IOSP.US,D,20160629,000000,41.5497,41.6228,41.0972,41.4302,142565.67763645,0
+IOSP.US,D,20160630,000000,41.77,43.0958,41.5112,42.4734,290967.75600316,0
+IOSP.US,D,20160701,000000,42.4932,43.2855,42.4932,42.75,96737.886609444,0
+IOSP.US,D,20160705,000000,42.5011,42.7303,41.6129,42.103,125500.83547357,0
+IOSP.US,D,20160706,000000,42.0733,42.4359,41.8085,42.1227,82010.236483701,0
+IOSP.US,D,20160707,000000,42.1128,42.8043,41.9261,42.5011,93341.923298663,0
+IOSP.US,D,20160708,000000,42.8705,44.0423,42.6492,43.6254,113844.22936718,0
+IOSP.US,D,20160711,000000,43.738,44.0333,43.2322,44.0333,61922.936363744,0
+IOSP.US,D,20160712,000000,44.2843,45.381,44.2843,45.1339,82075.017900061,0
+IOSP.US,D,20160713,000000,45.4481,45.7139,45.0489,45.3908,131211.72220962,0
+IOSP.US,D,20160714,000000,45.5854,46.2147,45.5854,46.1021,139468.31616671,0
+IOSP.US,D,20160715,000000,46.4508,47.1168,46.2295,46.528,103420.4945909,0
+IOSP.US,D,20160718,000000,46.1762,46.5902,45.7237,46.0004,46180.039978473,0
+IOSP.US,D,20160719,000000,45.9904,46.4608,45.7721,46.4608,77624.332154158,0
+IOSP.US,D,20160720,000000,46.5822,46.5902,45.5469,46.0843,110897.6871324,0
+IOSP.US,D,20160721,000000,46.11,46.4804,45.6447,46.1959,82984.994358002,0
+IOSP.US,D,20160722,000000,46.1565,46.6366,45.9094,46.3135,34839.243276836,0
+IOSP.US,D,20160725,000000,46.3037,46.3037,45.9094,46.1278,28623.263935104,0
+IOSP.US,D,20160726,000000,46.1189,47.9121,46.0666,46.5734,64630.597125693,0
+IOSP.US,D,20160727,000000,46.4904,46.7887,46.11,46.5102,52396.019320204,0
+IOSP.US,D,20160728,000000,46.2592,46.6514,46.1565,46.3985,61850.057270338,0
+IOSP.US,D,20160729,000000,46.275,46.6366,45.9194,46.4242,118096.52202547,0
+IOSP.US,D,20160801,000000,46.3333,46.6465,46.1663,46.5644,71716.06454014,0
+IOSP.US,D,20160802,000000,46.3629,46.9606,45.8433,46.5822,190845.04038887,0
+IOSP.US,D,20160803,000000,46.6277,51.3747,45.7524,49.6311,307184.36649556,0
+IOSP.US,D,20160804,000000,50.2959,53.7498,50.2959,53.315,341432.47934811,0
+IOSP.US,D,20160805,000000,53.3615,55.3462,53.3615,54.0441,228732.04686355,0
+IOSP.US,D,20160808,000000,54.4699,54.5707,54.1637,54.4048,145226.7767554,0
+IOSP.US,D,20160809,000000,54.4877,54.6261,54.1923,54.3948,122539.11009434,0
+IOSP.US,D,20160810,000000,54.6161,55.6989,54.5065,55.3858,206827.8304566,0
+IOSP.US,D,20160811,000000,55.3176,55.3176,54.6833,54.8948,96162.951539243,0
+IOSP.US,D,20160812,000000,55.0133,55.8797,54.3494,54.4216,99596.366606358,0
+IOSP.US,D,20160815,000000,54.7456,54.8848,54.4087,54.8118,105577.51331378,0
+IOSP.US,D,20160816,000000,54.9304,55.4016,54.0777,54.7179,51963.805807923,0
+IOSP.US,D,20160817,000000,54.8948,54.9758,54.5164,54.5796,61370.269905417,0
+IOSP.US,D,20160818,000000,54.7831,55.1437,54.4877,55.0429,73888.266407483,0
+IOSP.US,D,20160819,000000,54.8216,55.3462,54.6923,55.2909,124224.43912934,0
+IOSP.US,D,20160822,000000,55.0963,55.5518,54.8019,55.4658,76518.999237504,0
+IOSP.US,D,20160823,000000,55.6407,56.2709,55.6407,55.8995,57756.681524049,0
+IOSP.US,D,20160824,000000,56.1129,56.3351,55.3858,55.4559,66601.36927654,0
+IOSP.US,D,20160825,000000,55.5685,56.022,54.5885,55.8165,92006.818795855,0
+IOSP.US,D,20160826,000000,55.8461,56.1899,54.3128,54.5341,154126.12382794,0
+IOSP.US,D,20160829,000000,54.5796,55.2721,54.3948,55.1052,73100.767314849,0
+IOSP.US,D,20160830,000000,55.1437,55.4114,55.1052,55.2721,62819.754096486,0
+IOSP.US,D,20160831,000000,55.2998,55.3097,54.4314,54.7456,78937.168045092,0
+IOSP.US,D,20160901,000000,54.7367,55.0133,54.0727,54.5341,48886.688530792,0
+IOSP.US,D,20160902,000000,54.6261,55.3858,54.5431,55.3759,89058.252141814,0
+IOSP.US,D,20160906,000000,55.3561,55.4608,54.2644,54.7634,101978.09586725,0
+IOSP.US,D,20160907,000000,54.792,55.3858,54.3406,55.3265,110666.90333661,0
+IOSP.US,D,20160908,000000,55.0775,55.4114,54.6063,54.792,92265.944461297,0
+IOSP.US,D,20160909,000000,54.4216,54.4216,52.667,52.6966,113777.42353156,0
+IOSP.US,D,20160912,000000,52.6393,53.4909,52.6393,52.9821,61509.954834444,0
+IOSP.US,D,20160913,000000,52.667,53.7854,52.5494,53.6371,181905.20493109,0
+IOSP.US,D,20160914,000000,53.7211,54.1735,53.3881,53.7586,93052.431344301,0
+IOSP.US,D,20160915,000000,53.9325,54.2299,52.8991,53.9967,128276.31428078,0
+IOSP.US,D,20160916,000000,54.2566,55.0044,54.0165,54.6349,192445.3438149,0
+IOSP.US,D,20160919,000000,55.0331,55.0331,54.3406,54.5519,57996.575206509,0
+IOSP.US,D,20160920,000000,54.709,54.8306,54.3406,54.6063,77934.068301132,0
+IOSP.US,D,20160921,000000,54.6923,55.447,51.8845,54.8306,139824.6139567,0
+IOSP.US,D,20160922,000000,55.2998,55.4114,54.7337,55.1991,121916.60117149,0
+IOSP.US,D,20160923,000000,54.9491,55.0044,53.8969,54.4976,80010.110253565,0
+IOSP.US,D,20160926,000000,54.3948,55.1803,53.7676,54.0441,94758.004571921,0
+IOSP.US,D,20160927,000000,54.2931,55.4016,54.2842,55.0429,175596.10230335,0
+IOSP.US,D,20160928,000000,55.0518,55.4114,54.3584,55.0617,69081.282871596,0
+IOSP.US,D,20160929,000000,55.0775,55.2534,51.7353,54.6161,81848.282942799,0
+IOSP.US,D,20160930,000000,54.8848,56.4458,54.7871,56.2423,186815.4338493,0
+IOSP.US,D,20161003,000000,56.2877,56.6948,54.9866,55.9094,70325.288507647,0
+IOSP.US,D,20161004,000000,55.9094,56.2225,55.3759,55.6317,91563.470977636,0
+IOSP.US,D,20161005,000000,55.9834,56.5554,55.4204,56.2423,86237.223901234,0
+IOSP.US,D,20161006,000000,56.2709,57.3053,55.8995,57.2214,101921.41212792,0
+IOSP.US,D,20161007,000000,57.3597,57.3597,56.2522,56.2611,121892.30814036,0
+IOSP.US,D,20161010,000000,56.6849,57.5622,55.4786,57.5335,74438.908446549,0
+IOSP.US,D,20161011,000000,57.4911,57.4911,56.3767,56.8875,59967.347357356,0
+IOSP.US,D,20161012,000000,57.1384,57.4337,56.2522,57.175,44506.857459033,0
+IOSP.US,D,20161013,000000,57.0346,57.5089,56.4735,56.6316,99008.272810959,0
+IOSP.US,D,20161014,000000,57.084,57.3152,56.676,56.676,61742.763049491,0
+IOSP.US,D,20161017,000000,56.8133,57.3863,56.6226,56.6384,59176.81163583,0
+IOSP.US,D,20161018,000000,57.0178,57.5622,56.8617,57.2214,81694.427078942,0
+IOSP.US,D,20161019,000000,57.4811,58.0335,56.9635,57.6996,102790.90020064,0
+IOSP.US,D,20161020,000000,57.823,57.823,56.6226,56.8331,94029.213637864,0
+IOSP.US,D,20161021,000000,56.3796,57.3053,56.103,56.7511,86260.504722738,0
+IOSP.US,D,20161024,000000,57.2114,57.9969,56.8875,57.7657,102097.53660366,0
+IOSP.US,D,20161025,000000,57.581,58.0423,56.5654,56.7511,101549.93119348,0
+IOSP.US,D,20161026,000000,56.5654,56.9359,55.7799,55.8264,52707.77988644,0
+IOSP.US,D,20161027,000000,56.2423,56.2423,55.366,55.6407,60659.698744711,0
+IOSP.US,D,20161028,000000,55.5952,56.103,55.1803,55.3176,39963.048427111,0
+IOSP.US,D,20161031,000000,55.366,55.942,54.88,55.6407,122921.72533472,0
+IOSP.US,D,20161101,000000,55.8264,56.1504,54.8118,54.9491,86615.790303091,0
+IOSP.US,D,20161102,000000,54.9491,54.9955,53.5887,53.6104,109290.29823895,0
+IOSP.US,D,20161103,000000,54.9036,54.9036,51.0714,51.2561,184994.4687238,0
+IOSP.US,D,20161104,000000,51.5318,51.764,50.8373,51.3461,119622.93414848,0
+IOSP.US,D,20161107,000000,52.1315,52.4555,51.1613,51.9023,146111.44797257,0
+IOSP.US,D,20161108,000000,51.764,52.824,51.6711,52.1789,114646.91160428,0
+IOSP.US,D,20161109,000000,51.9467,55.6407,50.287,55.6407,252898.55179497,0
+IOSP.US,D,20161110,000000,56.6523,56.6523,54.379,54.8434,169388.22063866,0
+IOSP.US,D,20161111,000000,55.1675,56.6523,54.5183,55.5853,169646.33409447,0
+IOSP.US,D,20161114,000000,56.3757,57.164,55.5853,56.6523,150021.61377571,0
+IOSP.US,D,20161115,000000,56.2364,57.2569,55.9805,57.0732,98833.160544859,0
+IOSP.US,D,20161116,000000,57.0257,57.3507,55.0291,57.164,115102.40593806,0
+IOSP.US,D,20161117,000000,57.4921,58.6025,55.5418,58.1876,122260.75244591,0
+IOSP.US,D,20161118,000000,58.4197,59.9056,57.907,59.8107,148522.53131274,0
+IOSP.US,D,20161121,000000,59.8572,61.0664,59.2081,61.019,180321.09685915,0
+IOSP.US,D,20161122,000000,61.345,61.9021,59.9056,61.9021,172952.21074813,0
+IOSP.US,D,20161123,000000,61.9477,62.4585,59.8572,62.0879,117449.72007151,0
+IOSP.US,D,20161125,000000,61.9477,61.9951,61.5772,61.8557,37151.130073207,0
+IOSP.US,D,20161128,000000,61.6216,61.8557,61.0664,61.3915,105024.84685546,0
+IOSP.US,D,20161129,000000,61.5307,61.5307,60.5546,60.7879,124559.48051708,0
+IOSP.US,D,20161130,000000,61.345,61.5772,57.174,61.019,151296.99791031,0
+IOSP.US,D,20161201,000000,61.3915,61.8557,60.6465,61.1583,131409.1030876,0
+IOSP.US,D,20161202,000000,61.1583,61.4379,59.4412,60.8333,154066.40345974,0
+IOSP.US,D,20161205,000000,61.2975,63.6667,61.1583,63.5273,231842.56705849,0
+IOSP.US,D,20161206,000000,63.4819,63.9452,62.9227,63.2498,163416.18381791,0
+IOSP.US,D,20161207,000000,63.1559,63.9927,62.3191,63.9927,266611.96787081,0
+IOSP.US,D,20161208,000000,64.0371,67.1027,63.9927,66.9397,287845.08929265,0
+IOSP.US,D,20161209,000000,67.0563,67.2884,66.4062,67.1027,157949.23960285,0
+IOSP.US,D,20161212,000000,67.243,67.8456,66.4537,67.568,137241.45497931,0
+IOSP.US,D,20161213,000000,67.9395,68.1707,66.2432,67.1956,233638.22694323,0
+IOSP.US,D,20161214,000000,67.1501,67.7073,66.5504,66.9159,214219.99738913,0
+IOSP.US,D,20161215,000000,66.7777,67.6579,66.4062,66.7777,182386.00450565,0
+IOSP.US,D,20161216,000000,67.0563,67.6579,65.6406,65.9883,269463.36240031,0
+IOSP.US,D,20161219,000000,65.0122,65.2453,63.7131,64.8275,223835.98888016,0
+IOSP.US,D,20161220,000000,65.0122,65.8955,64.7337,65.4321,164354.50214551,0
+IOSP.US,D,20161221,000000,65.6168,66.0348,64.6872,65.2919,162009.21243133,0
+IOSP.US,D,20161222,000000,65.4776,65.7087,64.457,65.1989,74462.189268053,0
+IOSP.US,D,20161223,000000,65.1061,65.8955,65.0122,65.2453,132873.77042312,0
+IOSP.US,D,20161227,000000,65.4776,65.7571,64.7337,65.6643,57088.62316783,0
+IOSP.US,D,20161228,000000,65.8035,65.9419,64.5479,64.9194,67224.890409011,0
+IOSP.US,D,20161229,000000,65.0122,65.6168,63.805,64.7337,117966.95919276,0
+IOSP.US,D,20161230,000000,64.9194,64.9194,63.5728,63.6203,112433.20914207,0
+IOSP.US,D,20170103,000000,64.2703,66.8241,63.7131,64.5479,94509.001002785,0
+IOSP.US,D,20170104,000000,64.8275,65.6643,64.2229,65.2453,114111.45270967,0
+IOSP.US,D,20170105,000000,65.0122,65.7087,63.8978,64.1784,82714.734386623,0
+IOSP.US,D,20170106,000000,64.5034,64.5034,63.4819,63.5728,58713.219624999,0
+IOSP.US,D,20170109,000000,63.4819,64.2703,62.6916,62.8783,182387.01671527,0
+IOSP.US,D,20170110,000000,62.8298,63.6667,62.0415,63.1559,125302.44238597,0
+IOSP.US,D,20170111,000000,63.2498,64.1784,63.2498,63.8978,69165.296270939,0
+IOSP.US,D,20170112,000000,63.805,63.805,62.5533,62.8783,95279.292531699,0
+IOSP.US,D,20170113,000000,62.9691,63.9927,62.4585,62.739,111150.73954006,0
+IOSP.US,D,20170117,000000,62.4585,62.4585,61.1583,61.8785,233454.00479046,0
+IOSP.US,D,20170118,000000,62.1818,63.2023,61.2521,63.1559,99513.365416646,0
+IOSP.US,D,20170119,000000,63.1085,63.2498,61.345,61.8093,88515.707779794,0
+IOSP.US,D,20170120,000000,61.9021,62.8783,61.9021,62.8298,85526.652740528,0
+IOSP.US,D,20170123,000000,62.6916,63.2942,62.6916,63.2023,69634.961539554,0
+IOSP.US,D,20170124,000000,63.2942,65.2919,63.2942,65.1525,79998.975947628,0
+IOSP.US,D,20170125,000000,65.6643,66.8478,65.2453,66.7312,102649.19085235,0
+IOSP.US,D,20170126,000000,66.4981,67.0118,66.173,66.9159,92350.970070271,0
+IOSP.US,D,20170127,000000,66.7777,67.2884,66.3597,67.0563,62735.740697144,0
+IOSP.US,D,20170130,000000,66.4981,66.8695,65.5467,66.4062,117957.84930608,0
+IOSP.US,D,20170131,000000,66.3143,66.5465,64.9194,66.2669,179591.29371546,0
+IOSP.US,D,20170201,000000,66.8695,66.9159,65.6643,65.8035,156285.16697009,0
+IOSP.US,D,20170202,000000,65.7571,65.7571,63.8978,64.0371,124938.04691894,0
+IOSP.US,D,20170203,000000,64.5953,65.9419,64.13,65.4776,111906.86013414,0
+IOSP.US,D,20170206,000000,65.2453,65.2453,64.3167,64.3839,49380.646830542,0
+IOSP.US,D,20170207,000000,64.5034,64.6872,63.5273,63.8534,72487.368278684,0
+IOSP.US,D,20170208,000000,63.6667,63.6667,62.4585,62.6451,106156.4972225,0
+IOSP.US,D,20170209,000000,62.6916,63.805,62.6916,63.6203,156676.89209714,0
+IOSP.US,D,20170210,000000,63.9452,64.8729,63.2498,64.457,67275.500890543,0
+IOSP.US,D,20170213,000000,64.7337,64.9194,64.0371,64.3642,84730.043761218,0
+IOSP.US,D,20170214,000000,64.0371,65.1989,63.2023,65.0606,132410.1784123,0
+IOSP.US,D,20170215,000000,67.7528,69.4264,65.9419,68.0323,236509.86566534,0
+IOSP.US,D,20170216,000000,67.8002,68.1707,64.5479,64.8729,175698.33547604,0
+IOSP.US,D,20170217,000000,64.5479,66.3597,64.1784,65.5704,387980.96363213,0
+IOSP.US,D,20170221,000000,65.7571,66.3597,64.13,64.9194,167220.06760984,0
+IOSP.US,D,20170222,000000,64.457,65.1298,63.2498,63.5728,152703.96929689,0
+IOSP.US,D,20170223,000000,63.6203,63.6203,62.6916,63.1559,189027.11189224,0
+IOSP.US,D,20170224,000000,62.5977,63.6203,62.5977,62.9691,130962.71864049,0
+IOSP.US,D,20170227,000000,62.6916,63.6667,62.4585,62.739,233193.86691538,0
+IOSP.US,D,20170228,000000,62.4585,63.0631,60.5082,60.6465,141839.92333129,0
+IOSP.US,D,20170301,000000,61.5772,63.1085,61.5772,62.8783,204000.72895823,0
+IOSP.US,D,20170302,000000,62.9227,63.7131,61.345,61.9021,155018.89272216,0
+IOSP.US,D,20170303,000000,61.8093,61.8093,60.9281,61.2521,128593.13589516,0
+IOSP.US,D,20170306,000000,60.7413,60.7413,59.5805,59.8107,155007.75841623,0
+IOSP.US,D,20170307,000000,59.6269,59.951,58.9769,58.9769,96206.47655336,0
+IOSP.US,D,20170308,000000,59.1637,59.1637,57.2114,57.2569,137302.18755715,0
+IOSP.US,D,20170309,000000,57.2114,57.4921,56.4221,56.7007,125003.84054493,0
+IOSP.US,D,20170310,000000,57.0732,58.5125,57.0732,57.8161,221482.60148893,0
+IOSP.US,D,20170313,000000,58.0009,58.3268,57.7222,58.0947,124892.49748556,0
+IOSP.US,D,20170314,000000,57.5355,58.0009,57.164,57.4437,149238.16352161,0
+IOSP.US,D,20170315,000000,57.6304,59.0233,53.9197,58.6983,228292.74788385,0
+IOSP.US,D,20170316,000000,58.9285,59.1153,57.907,58.0473,76322.630569161,0
+IOSP.US,D,20170317,000000,57.907,59.0233,57.6778,58.7902,266654.4806753,0
+IOSP.US,D,20170320,000000,58.5591,58.7902,57.8161,58.0947,65402.913073868,0
+IOSP.US,D,20170321,000000,58.3268,58.7428,56.9101,57.3053,233321.40532884,0
+IOSP.US,D,20170322,000000,57.2569,57.5355,56.8865,57.3053,90319.465341586,0
+IOSP.US,D,20170323,000000,57.2114,58.0009,56.84,57.6778,69336.359698516,0
+IOSP.US,D,20170324,000000,57.7686,57.9553,57.3507,57.4921,109200.21158183,0
+IOSP.US,D,20170327,000000,56.7481,58.0009,56.6523,57.5355,80461.555748829,0
+IOSP.US,D,20170328,000000,57.2569,58.3268,56.8865,58.1401,92180.918852324,0
+IOSP.US,D,20170329,000000,58.0009,58.232,57.7686,58.232,71609.782528923,0
+IOSP.US,D,20170330,000000,58.232,59.4867,58.232,59.2545,65460.609022814,0
+IOSP.US,D,20170331,000000,59.2545,60.2771,58.9769,60.1377,178325.01946754,0
+IOSP.US,D,20170403,000000,60.1822,60.2771,57.7222,58.7428,129486.91699902,0
+IOSP.US,D,20170404,000000,58.6025,59.4867,57.8161,58.0947,79424.040877428,0
+IOSP.US,D,20170405,000000,58.4197,58.9285,56.6523,56.9339,107374.18540816,0
+IOSP.US,D,20170406,000000,56.8865,57.5829,56.515,57.3507,87000.429962733,0
+IOSP.US,D,20170407,000000,57.2114,57.7686,56.9339,57.7686,107597.88373653,0
+IOSP.US,D,20170410,000000,57.5355,58.0009,57.0732,57.6304,75142.39413984,0
+IOSP.US,D,20170411,000000,57.3053,58.6519,57.3053,58.4197,71683.67383196,0
+IOSP.US,D,20170412,000000,58.3743,58.3743,56.5614,57.1196,111727.69902952,0
+IOSP.US,D,20170413,000000,57.0257,57.6304,55.9558,56.098,44019.984626698,0
+IOSP.US,D,20170417,000000,56.3757,56.84,55.7947,56.7935,50557.846630971,0
+IOSP.US,D,20170418,000000,56.4221,56.6523,55.9558,56.4685,61349.013503173,0
+IOSP.US,D,20170419,000000,56.6523,57.2569,56.3757,56.6088,62863.279110604,0
+IOSP.US,D,20170420,000000,57.0732,57.9553,56.6088,57.907,66473.83086308,0
+IOSP.US,D,20170421,000000,57.8605,57.8605,57.1888,57.5829,62187.123077339,0
+IOSP.US,D,20170424,000000,58.4642,59.3474,58.4642,59.0678,77535.257706662,0
+IOSP.US,D,20170425,000000,59.4867,61.2975,59.4867,60.8797,88240.386760261,0
+IOSP.US,D,20170426,000000,60.6465,61.9021,60.6465,61.345,102948.80490302,0
+IOSP.US,D,20170427,000000,61.4379,62.157,61.0664,61.8093,87735.294154574,0
+IOSP.US,D,20170428,000000,61.9477,61.9477,61.019,61.2975,100548.85586879,0
+IOSP.US,D,20170501,000000,61.5307,61.9021,60.8333,61.1583,82821.01639784,0
+IOSP.US,D,20170502,000000,61.2975,61.4833,60.603,61.1108,89611.930809772,0
+IOSP.US,D,20170503,000000,60.7413,61.019,60.2307,60.4638,70028.711085871,0
+IOSP.US,D,20170504,000000,60.7413,60.7879,59.9292,60.4164,79596.116514636,0
+IOSP.US,D,20170505,000000,60.603,60.6939,60.1377,60.5082,80405.884219144,0
+IOSP.US,D,20170508,000000,60.2771,60.603,59.8572,60.2307,85859.669709007,0
+IOSP.US,D,20170509,000000,60.1822,60.6939,59.6269,60.4638,137246.51602747,0
+IOSP.US,D,20170510,000000,61.6216,62.4585,59.1637,59.7189,235886.34453287,0
+IOSP.US,D,20170511,000000,59.4867,59.4867,58.1757,58.7902,128702.45453528,0
+IOSP.US,D,20170512,000000,58.5591,59.3938,57.6778,58.6519,104394.24025557,0
+IOSP.US,D,20170515,000000,58.884,59.7673,58.884,59.0678,96299.599839379,0
+IOSP.US,D,20170516,000000,59.2545,59.4995,58.884,59.2081,115546.76596591,0
+IOSP.US,D,20170517,000000,58.1876,58.3002,57.0732,57.164,109237.66333816,0
+IOSP.US,D,20170518,000000,56.8667,57.8487,56.8667,57.2866,84891.997302119,0
+IOSP.US,D,20170519,000000,57.3349,58.4079,57.3349,57.7528,83978.984215286,0
+IOSP.US,D,20170522,000000,57.8487,58.8288,57.661,58.6904,119202.86715176,0
+IOSP.US,D,20170523,000000,58.969,59.95,58.2676,59.5302,91532.092479087,0
+IOSP.US,D,20170524,000000,59.5302,59.9964,59.1567,59.7653,119796.02199531,0
+IOSP.US,D,20170525,000000,60.0429,60.3225,59.5064,60.0429,72684.749156658,0
+IOSP.US,D,20170526,000000,59.95,60.4183,59.5302,60.0429,92638.437605371,0
+IOSP.US,D,20170530,000000,60.0429,60.4864,59.7653,59.95,88095.64078308,0
+IOSP.US,D,20170531,000000,60.1822,60.2307,58.5017,59.8088,122048.18842348,0
+IOSP.US,D,20170601,000000,59.9964,60.5082,59.5766,60.3699,216965.10990741,0
+IOSP.US,D,20170602,000000,60.5082,62.5207,60.3225,62.1936,86027.696507692,0
+IOSP.US,D,20170605,000000,62.0978,62.2865,61.1218,61.4448,59423.790785705,0
+IOSP.US,D,20170606,000000,60.9775,61.6316,60.5576,61.2581,60798.371464108,0
+IOSP.US,D,20170607,000000,61.3993,61.9131,61.2116,61.9131,91581.690750988,0
+IOSP.US,D,20170608,000000,61.7254,63.4542,61.4053,62.8951,83365.585179121,0
+IOSP.US,D,20170609,000000,62.9395,65.1367,62.9395,64.623,92811.52545221,0
+IOSP.US,D,20170612,000000,64.7159,65.5576,63.8386,64.4836,92178.894433063,0
+IOSP.US,D,20170613,000000,64.5756,65.0428,63.6884,64.4352,60288.217810268,0
+IOSP.US,D,20170614,000000,64.4352,64.4352,62.9395,63.2676,46271.13884523,0
+IOSP.US,D,20170615,000000,62.5671,63.6884,62.5207,62.66,61942.168346726,0
+IOSP.US,D,20170616,000000,62.4268,62.7074,61.7254,61.8202,191927.09248401,0
+IOSP.US,D,20170619,000000,62.1472,62.9395,61.2116,61.585,100481.03782353,0
+IOSP.US,D,20170620,000000,61.3519,61.3519,60.0429,60.5082,91890.414688332,0
+IOSP.US,D,20170621,000000,60.606,60.606,58.7349,58.7813,63627.497381733,0
+IOSP.US,D,20170622,000000,58.8288,59.3424,58.642,59.1567,106259.74260483,0
+IOSP.US,D,20170623,000000,59.1083,59.95,59.0619,59.1083,160227.72348141,0
+IOSP.US,D,20170626,000000,59.297,59.9274,58.7349,59.0164,56259.623480339,0
+IOSP.US,D,20170627,000000,59.0164,59.4818,58.642,59.297,68092.354062466,0
+IOSP.US,D,20170628,000000,59.6695,61.1642,59.5766,61.1168,68917.304911433,0
+IOSP.US,D,20170629,000000,61.1168,61.585,59.7653,60.5576,74822.53589656,0
+IOSP.US,D,20170630,000000,60.6969,61.7708,59.9964,61.2581,104173.57855609,0
+IOSP.US,D,20170703,000000,61.5396,62.0534,60.933,61.7708,26565.441756023,0
+IOSP.US,D,20170705,000000,61.8657,61.8657,60.0429,60.9775,67404.051513634,0
+IOSP.US,D,20170706,000000,60.3699,61.0724,60.0429,60.2781,67829.1795585,0
+IOSP.US,D,20170707,000000,60.5082,61.096,59.95,61.0724,56691.836992621,0
+IOSP.US,D,20170710,000000,60.7917,61.3519,60.4658,60.5576,53456.81501311,0
+IOSP.US,D,20170711,000000,60.5082,60.933,59.624,60.0913,69243.236412498,0
+IOSP.US,D,20170712,000000,60.606,62.0978,60.606,61.2116,56846.705066108,0
+IOSP.US,D,20170713,000000,61.2581,61.2581,59.9964,60.533,108720.42421691,0
+IOSP.US,D,20170714,000000,60.7453,61.0249,60.1377,60.4658,79202.366968318,0
+IOSP.US,D,20170717,000000,60.0913,60.933,59.9964,60.1822,84539.748350658,0
+IOSP.US,D,20170718,000000,60.0429,60.4864,59.7653,60.2307,55823.361129535,0
+IOSP.US,D,20170719,000000,60.3225,61.0724,60.2307,61.0724,50869.607197206,0
+IOSP.US,D,20170720,000000,60.8846,61.1642,60.4658,60.6969,35952.673870534,0
+IOSP.US,D,20170721,000000,60.933,60.933,59.624,59.9964,71073.311424687,0
+IOSP.US,D,20170724,000000,59.8552,60.7917,59.5302,60.1822,76110.066546728,0
+IOSP.US,D,20170725,000000,60.606,60.6969,59.9046,60.0429,78243.804448107,0
+IOSP.US,D,20170726,000000,60.0913,60.1377,59.0164,59.0619,114241.01554239,0
+IOSP.US,D,20170727,000000,59.3888,59.4363,58.2676,58.4543,56577.457304359,0
+IOSP.US,D,20170728,000000,58.315,59.1083,58.2202,58.4079,66166.119135367,0
+IOSP.US,D,20170731,000000,58.5017,58.8288,58.1273,58.315,125939.12224364,0
+IOSP.US,D,20170801,000000,58.5936,59.5766,58.0809,59.5302,55527.79591739,0
+IOSP.US,D,20170802,000000,59.4363,59.4818,58.7813,58.969,54704.869487683,0
+IOSP.US,D,20170803,000000,59.0619,59.5519,58.0345,58.1046,43978.484031841,0
+IOSP.US,D,20170804,000000,58.5936,58.8288,58.3842,58.5491,41492.497179001,0
+IOSP.US,D,20170807,000000,58.5936,59.5064,57.9653,58.5017,161994.02928687,0
+IOSP.US,D,20170808,000000,58.3624,59.297,58.2676,59.2486,98803.806465571,0
+IOSP.US,D,20170809,000000,59.5766,59.5766,54.6705,55.7453,170435.85760637,0
+IOSP.US,D,20170810,000000,55.6031,55.7453,52.9407,53.9701,257168.05201698,0
+IOSP.US,D,20170811,000000,54.389,54.6231,52.9871,53.0345,146326.03641426,0
+IOSP.US,D,20170814,000000,53.4553,53.6421,53.1283,53.4553,146196.47358155,0
+IOSP.US,D,20170815,000000,53.5966,53.9463,53.3625,53.4079,92010.867634377,0
+IOSP.US,D,20170816,000000,53.3625,53.5037,53.2202,53.315,99252.215331942,0
+IOSP.US,D,20170817,000000,53.0809,53.5037,51.5398,51.68,130375.63705472,0
+IOSP.US,D,20170818,000000,51.4004,51.7274,51.3065,51.68,90626.164859668,0
+IOSP.US,D,20170821,000000,51.4913,51.5862,51.0724,51.1643,101108.60779453,0
+IOSP.US,D,20170822,000000,53.6875,53.7824,52.8408,53.0809,166913.36809176,0
+IOSP.US,D,20170823,000000,52.7549,53.0345,52.661,52.8942,99343.314198699,0
+IOSP.US,D,20170824,000000,52.9871,53.1283,52.5672,52.7549,55878.02044959,0
+IOSP.US,D,20170825,000000,53.2202,53.2202,52.1463,52.1938,53754.404644517,0
+IOSP.US,D,20170828,000000,52.3331,52.6146,51.68,51.8193,69011.440407082,0
+IOSP.US,D,20170829,000000,51.351,51.8677,51.1189,51.68,54019.603567743,0
+IOSP.US,D,20170830,000000,51.6316,51.8193,51.2601,51.5862,71931.665191465,0
+IOSP.US,D,20170831,000000,51.9586,52.1938,51.5398,51.8677,67695.567887257,0
+IOSP.US,D,20170901,000000,51.8677,51.9872,51.1189,51.7729,164265.42769802,0
+IOSP.US,D,20170905,000000,51.68,52.4723,50.943,51.8677,87825.3808117,0
+IOSP.US,D,20170906,000000,52.0988,52.0988,51.4913,51.8193,96250.001567478,0
+IOSP.US,D,20170907,000000,52.0988,52.0988,50.5567,50.6971,77891.555496646,0
+IOSP.US,D,20170908,000000,50.8363,52.5207,50.8363,51.8193,62114.243983934,0
+IOSP.US,D,20170911,000000,52.1938,52.8477,52.1938,52.4259,55368.87900538,0
+IOSP.US,D,20170912,000000,52.4723,53.0345,52.3331,52.4723,71820.322132095,0
+IOSP.US,D,20170913,000000,52.1938,52.7549,52.1938,52.4723,85518.555063483,0
+IOSP.US,D,20170914,000000,52.3331,52.9871,52.0988,52.7549,56797.106794207,0
+IOSP.US,D,20170915,000000,52.8477,53.3625,52.4723,53.2686,155320.53119209,0
+IOSP.US,D,20170918,000000,53.5472,54.2032,53.3625,53.9701,88250.508856567,0
+IOSP.US,D,20170919,000000,53.9226,54.1331,53.5472,53.9226,100460.79363092,0
+IOSP.US,D,20170920,000000,53.9701,54.95,53.5472,54.4364,97182.246637293,0
+IOSP.US,D,20170921,000000,54.296,54.7634,54.0155,54.1093,153995.54878559,0
+IOSP.US,D,20170922,000000,54.0629,54.9036,54.0629,54.5302,80740.925606884,0
+IOSP.US,D,20170925,000000,54.5302,54.8108,53.9226,54.8108,105836.63897922,0
+IOSP.US,D,20170926,000000,54.9036,55.8866,54.8108,55.4184,99034.590261355,0
+IOSP.US,D,20170927,000000,55.7453,57.4269,55.3719,57.3795,136378.04016439,0
+IOSP.US,D,20170928,000000,57.2401,57.4753,56.5862,57.3349,99988.091733414,0
+IOSP.US,D,20170929,000000,57.2401,57.7528,56.9131,57.6136,125772.10765459,0
+IOSP.US,D,20171002,000000,57.6136,58.2202,56.9833,58.2202,110748.8923167,0
+IOSP.US,D,20171003,000000,58.5491,58.969,57.661,58.9206,104758.6357226,0
+IOSP.US,D,20171004,000000,58.9206,58.9206,57.8941,57.8941,103737.31620528,0
+IOSP.US,D,20171005,000000,58.1273,58.5017,57.7528,58.315,98591.242443137,0
+IOSP.US,D,20171006,000000,58.2676,58.642,57.8013,58.4543,99923.310317053,0
+IOSP.US,D,20171009,000000,58.4543,58.642,57.8013,57.9653,62569.73831772,0
+IOSP.US,D,20171010,000000,57.9415,58.642,56.6542,58.5936,97357.358903393,0
+IOSP.US,D,20171011,000000,58.642,59.2723,58.3624,59.0619,110972.59064507,0
+IOSP.US,D,20171012,000000,58.9206,59.6003,58.8682,59.0164,99932.420203729,0
+IOSP.US,D,20171013,000000,59.0619,59.5766,58.6904,58.8288,99074.06643695,0
+IOSP.US,D,20171016,000000,59.1083,59.4818,58.7349,59.0619,62353.125456764,0
+IOSP.US,D,20171017,000000,58.9206,59.2486,58.7349,58.9206,63832.975936752,0
+IOSP.US,D,20171018,000000,58.969,59.297,58.7349,59.0164,99844.357965864,0
+IOSP.US,D,20171019,000000,58.6904,59.1567,58.3624,58.8752,83113.544981093,0
+IOSP.US,D,20171020,000000,59.4818,59.4818,58.7813,58.9206,93795.393213187,0
+IOSP.US,D,20171023,000000,58.8752,59.1083,58.5491,58.8752,108679.93583168,0
+IOSP.US,D,20171024,000000,58.969,59.297,58.642,58.7349,73652.421563545,0
+IOSP.US,D,20171025,000000,58.5017,58.5017,56.8885,58.0809,117281.69327281,0
+IOSP.US,D,20171026,000000,58.2676,58.5491,57.661,57.661,81558.790988437,0
+IOSP.US,D,20171027,000000,57.661,58.0345,57.2164,57.9415,99809.942838422,0
+IOSP.US,D,20171030,000000,57.661,57.7528,56.5387,56.9605,102241.27037121,0
+IOSP.US,D,20171031,000000,56.8667,58.2202,56.8667,57.8013,126240.76071357,0
+IOSP.US,D,20171101,000000,58.315,58.8288,57.661,58.1757,74153.46533071,0
+IOSP.US,D,20171102,000000,58.1273,59.1795,57.2628,59.1567,77910.787479628,0
+IOSP.US,D,20171103,000000,59.1083,59.1083,58.5265,58.8752,89460.099365176,0
+IOSP.US,D,20171106,000000,58.969,59.8552,58.5491,59.3888,53682.537760742,0
+IOSP.US,D,20171107,000000,59.7159,59.7159,58.315,58.315,80205.466712278,0
+IOSP.US,D,20171108,000000,59.9964,65.3699,59.9964,65.1367,183325.33504288,0
+IOSP.US,D,20171109,000000,63.5481,64.5993,62.2865,63.315,107873.20475606,0
+IOSP.US,D,20171110,000000,63.1737,64.2031,61.4448,61.5396,121183.76139891,0
+IOSP.US,D,20171113,000000,61.1168,63.2676,61.1168,62.9395,62055.535825357,0
+IOSP.US,D,20171114,000000,64.4836,64.4836,62.7074,63.6409,111696.32053097,0
+IOSP.US,D,20171115,000000,63.398,63.8682,62.9731,63.5383,85022.572344471,0
+IOSP.US,D,20171116,000000,64.1023,65.4193,63.9136,64.949,88194.837326882,0
+IOSP.US,D,20171117,000000,64.5716,65.7473,64.1962,65.2769,80323.895239062,0
+IOSP.US,D,20171120,000000,65.2295,66.2639,64.5716,65.607,125781.21754126,0
+IOSP.US,D,20171121,000000,66.1701,67.3448,65.1357,66.5465,162581.11087264,0
+IOSP.US,D,20171122,000000,66.5929,67.6727,66.5929,67.3448,92415.751486631,0
+IOSP.US,D,20171124,000000,66.7806,67.3912,66.3113,67.2034,34013.280218237,0
+IOSP.US,D,20171127,000000,67.157,67.8624,66.8745,66.9683,122953.10383327,0
+IOSP.US,D,20171128,000000,67.1096,68.2833,66.9209,68.0511,181742.23918056,0
+IOSP.US,D,20171129,000000,68.5204,69.8363,68.0511,68.5669,111580.92863308,0
+IOSP.US,D,20171130,000000,69.1773,69.1773,66.9683,67.1096,94544.428339857,0
+IOSP.US,D,20171201,000000,67.2034,69.0825,63.4997,65.9814,103890.15985951,0
+IOSP.US,D,20171204,000000,66.8281,68.0511,66.4043,67.487,79095.072747471,0
+IOSP.US,D,20171205,000000,67.5325,67.5325,65.9349,66.4981,143635.58321604,0
+IOSP.US,D,20171206,000000,66.3113,66.7332,65.6524,65.8875,47452.387484182,0
+IOSP.US,D,20171207,000000,65.6524,66.6868,65.6524,65.8411,46665.900601178,0
+IOSP.US,D,20171208,000000,66.2165,66.2165,64.619,64.7593,52620.729858205,0
+IOSP.US,D,20171211,000000,64.8087,65.5596,64.382,64.9934,59641.415856292,0
+IOSP.US,D,20171212,000000,65.0893,65.6988,64.4788,64.8087,37369.767353424,0
+IOSP.US,D,20171213,000000,64.8087,65.5596,64.2426,64.2426,68457.761739125,0
+IOSP.US,D,20171214,000000,64.29,64.6665,62.8328,63.2092,96741.935447967,0
+IOSP.US,D,20171215,000000,63.303,65.4637,63.2556,64.6881,216717.11854791,0
+IOSP.US,D,20171218,000000,65.3244,66.1236,64.6665,64.7593,77588.904817086,0
+IOSP.US,D,20171219,000000,64.8522,65.607,64.29,64.5242,90264.806021531,0
+IOSP.US,D,20171220,000000,65.0418,65.5122,63.7734,64.6665,61868.277043689,0
+IOSP.US,D,20171221,000000,64.7129,65.0893,64.6665,64.8522,42430.8155066,0
+IOSP.US,D,20171222,000000,64.949,65.4193,64.5716,65.0418,54273.668185033,0
+IOSP.US,D,20171226,000000,64.949,65.9814,64.382,65.9814,63132.526872353,0
+IOSP.US,D,20171227,000000,65.9349,66.1236,65.3244,65.8875,57284.991836173,0
+IOSP.US,D,20171228,000000,65.8875,66.6868,65.8164,66.4527,76822.662126695,0
+IOSP.US,D,20171229,000000,66.5929,67.0622,66.1701,66.3578,126535.31371609,0
+IOSP.US,D,20180102,000000,66.6404,67.0622,66.3113,66.9209,77179.972126309,0
+IOSP.US,D,20180103,000000,66.9209,67.1096,65.9814,66.4981,100728.01697341,0
+IOSP.US,D,20180104,000000,66.7332,67.2518,66.3578,66.4527,112685.2493401,0
+IOSP.US,D,20180105,000000,66.7332,67.0177,66.3113,66.9683,82579.098296118,0
+IOSP.US,D,20180108,000000,66.7332,68.0511,66.3113,67.487,68442.578594665,0
+IOSP.US,D,20180109,000000,67.487,67.487,66.4527,66.9683,90126.133302134,0
+IOSP.US,D,20180110,000000,66.8281,68.0975,66.1236,66.9209,51633.825468336,0
+IOSP.US,D,20180111,000000,66.9209,68.802,66.8281,68.7535,55220.084189677,0
+IOSP.US,D,20180112,000000,68.6607,69.46,68.2833,68.802,65048.639703145,0
+IOSP.US,D,20180116,000000,68.9906,69.7405,67.8624,67.9553,63781.35324559,0
+IOSP.US,D,20180117,000000,68.2833,69.0598,67.5325,68.2833,109080.77084541,0
+IOSP.US,D,20180118,000000,68.1914,68.3317,66.9683,67.2518,62586.94588144,0
+IOSP.US,D,20180119,000000,67.1096,69.2722,67.0385,68.7081,91064.451629733,0
+IOSP.US,D,20180122,000000,68.7081,68.7081,67.9088,68.3317,37701.772112272,0
+IOSP.US,D,20180123,000000,68.0975,68.5669,67.813,68.2378,38942.741119431,0
+IOSP.US,D,20180124,000000,68.6123,68.9906,68.142,68.1914,48655.904735007,0
+IOSP.US,D,20180125,000000,68.6607,69.5074,68.6607,69.4125,83917.239427818,0
+IOSP.US,D,20180126,000000,69.5528,69.5528,67.813,69.1319,85464.907953059,0
+IOSP.US,D,20180129,000000,68.9432,68.9432,68.2161,68.7535,52623.766487097,0
+IOSP.US,D,20180130,000000,68.3317,68.9906,68.0511,68.4256,65539.561374003,0
+IOSP.US,D,20180131,000000,68.7081,68.7081,67.0622,67.487,60439.037045232,0
+IOSP.US,D,20180201,000000,67.157,67.157,66.0516,66.6404,55480.22206475,0
+IOSP.US,D,20180202,000000,66.1701,66.5929,65.2295,65.2769,145995.04386505,0
+IOSP.US,D,20180205,000000,64.6665,65.2069,62.1284,62.1284,103809.18308906,0
+IOSP.US,D,20180206,000000,60.7187,63.3496,59.2229,61.9881,176603.25088583,0
+IOSP.US,D,20180207,000000,61.751,63.1855,61.751,62.1758,94500.90332574,0
+IOSP.US,D,20180208,000000,62.2213,62.2213,59.7791,59.7791,112925.14302257,0
+IOSP.US,D,20180209,000000,60.529,63.0215,59.215,61.2817,194556.81310441,0
+IOSP.US,D,20180212,000000,61.4231,62.9731,60.1763,62.5039,102999.41538455,0
+IOSP.US,D,20180213,000000,62.1758,63.2092,61.8469,63.0215,73299.160402454,0
+IOSP.US,D,20180214,000000,66.1701,68.0017,60.0587,62.9979,216145.2201066,0
+IOSP.US,D,20180215,000000,63.5857,64.8087,62.7864,64.1487,227935.43788423,0
+IOSP.US,D,20180216,000000,64.1023,65.7937,63.9136,64.0549,118034.77723801,0
+IOSP.US,D,20180220,000000,63.5383,63.7259,61.6098,61.8933,114189.39285122,0
+IOSP.US,D,20180221,000000,62.081,63.7496,62.081,63.3496,180645.00394095,0
+IOSP.US,D,20180222,000000,63.3496,64.5716,63.0679,64.1487,106764.83521051,0
+IOSP.US,D,20180223,000000,64.4788,64.949,63.9136,64.619,101819.17895523,0
+IOSP.US,D,20180226,000000,64.4314,64.5242,63.9136,64.2426,118860.7402966,0
+IOSP.US,D,20180227,000000,64.382,66.3578,63.9601,64.619,196941.57899418,0
+IOSP.US,D,20180228,000000,64.7129,64.8522,60.9992,61.0476,131276.50362598,0
+IOSP.US,D,20180301,000000,60.9992,61.6592,59.9668,60.8115,107708.21458627,0
+IOSP.US,D,20180302,000000,60.0122,60.6702,58.3911,60.2493,105382.15685507,0
+IOSP.US,D,20180305,000000,60.0607,62.6451,58.9315,62.5039,232380.05037235,0
+IOSP.US,D,20180306,000000,62.6926,64.619,62.1758,64.0549,148388.9196415,0
+IOSP.US,D,20180307,000000,63.2556,64.5242,63.1618,64.0549,126442.19043006,0
+IOSP.US,D,20180308,000000,64.0549,64.5716,63.4434,64.5716,177142.75861896,0
+IOSP.US,D,20180309,000000,64.9934,66.0288,64.619,65.3709,138737.5008134,0
+IOSP.US,D,20180312,000000,65.7473,67.2736,65.6771,66.3113,179550.80533024,0
+IOSP.US,D,20180313,000000,66.7332,67.0859,66.0288,66.2165,151671.51547365,0
+IOSP.US,D,20180314,000000,66.3113,66.8281,65.8875,66.0762,286041.33173085,0
+IOSP.US,D,20180315,000000,66.2165,66.5228,64.7129,65.3244,216610.83653669,0
+IOSP.US,D,20180316,000000,65.2769,66.4043,64.4314,66.3578,358408.24706349,0
+IOSP.US,D,20180319,000000,65.9814,67.0622,64.8522,66.0762,115878.77072476,0
+IOSP.US,D,20180320,000000,66.2165,66.3578,65.2295,65.9814,173215.38525209,0
+IOSP.US,D,20180321,000000,66.0288,68.2161,65.9123,67.5809,143094.05106365,0
+IOSP.US,D,20180322,000000,66.9209,67.5325,64.949,65.3244,208565.7943924,0
+IOSP.US,D,20180323,000000,65.5122,66.1701,64.4314,64.8522,168188.75222636,0
+IOSP.US,D,20180326,000000,65.6988,66.4279,64.7593,66.3113,138759.76942527,0
+IOSP.US,D,20180327,000000,66.4043,66.6404,64.0085,64.2426,138476.35072869,0
+IOSP.US,D,20180328,000000,64.4314,64.8522,63.8682,64.1487,139220.3248072,0
+IOSP.US,D,20180329,000000,64.619,65.2295,64.1251,64.4788,101749.33649072,0
+IOSP.US,D,20180402,000000,64.4788,64.8087,62.2687,62.6926,98161.053350117,0
+IOSP.US,D,20180403,000000,62.8812,63.9374,62.411,63.8682,79407.845523337,0
+IOSP.US,D,20180404,000000,63.0215,64.0085,62.9979,63.6785,183862.81835674,0
+IOSP.US,D,20180405,000000,64.0549,65.2769,63.4908,65.2295,105344.70509874,0
+IOSP.US,D,20180406,000000,64.8522,65.4637,63.3496,63.8198,58553.290503359,0
+IOSP.US,D,20180409,000000,64.382,64.7593,63.5383,63.9136,82026.431837791,0
+IOSP.US,D,20180410,000000,64.8087,66.1701,64.4314,65.6988,98009.221905522,0
+IOSP.US,D,20180411,000000,65.607,65.7473,64.4788,65.607,57626.106481697,0
+IOSP.US,D,20180412,000000,65.9349,66.2639,65.3244,65.9814,59989.61596923,0
+IOSP.US,D,20180413,000000,66.2165,66.8281,65.1357,66.4527,63265.126333966,0
+IOSP.US,D,20180416,000000,66.7332,68.802,66.1701,68.3801,299765.88211264,0
+IOSP.US,D,20180417,000000,68.7081,69.1547,68.0511,68.3317,162245.05727527,0
+IOSP.US,D,20180418,000000,68.802,69.8818,68.4018,68.9432,75213.248813985,0
+IOSP.US,D,20180419,000000,68.8948,68.9906,67.813,68.3801,95341.037319167,0
+IOSP.US,D,20180420,000000,68.0511,69.4125,67.3912,69.3187,154018.82960709,0
+IOSP.US,D,20180423,000000,69.3641,69.9776,68.8948,69.1773,109793.36642538,0
+IOSP.US,D,20180424,000000,70.8213,71.8092,69.2229,70.4469,179157.05578392,0
+IOSP.US,D,20180425,000000,69.9292,70.2107,69.1319,69.1773,175522.21100031,0
+IOSP.US,D,20180426,000000,69.5074,70.4469,68.8948,70.3521,125069.63417092,0
+IOSP.US,D,20180427,000000,70.1643,70.4923,68.5204,69.8363,74688.924225316,0
+IOSP.US,D,20180430,000000,69.8363,70.0013,68.2833,68.3317,125007.88938346,0
+IOSP.US,D,20180501,000000,68.0975,68.6123,66.4981,68.471,87975.187837034,0
+IOSP.US,D,20180502,000000,68.4256,69.7899,67.487,68.2378,87951.90701553,0
+IOSP.US,D,20180503,000000,67.9553,68.3317,66.7806,67.6263,105422.64524029,0
+IOSP.US,D,20180504,000000,67.3912,69.0598,66.8518,68.3317,96562.774343344,0
+IOSP.US,D,20180507,000000,68.3801,68.802,67.7912,68.3801,129014.21510152,0
+IOSP.US,D,20180508,000000,68.4256,69.5074,68.0511,68.8484,137880.15925624,0
+IOSP.US,D,20180509,000000,75.099,75.099,68.4256,70.3055,178808.85567098,0
+IOSP.US,D,20180510,000000,70.3995,70.5882,69.7405,70.1189,134929.56818294,0
+IOSP.US,D,20180511,000000,70.2591,71.5751,69.1319,70.7294,156358.04606349,0
+IOSP.US,D,20180514,000000,70.681,71.2451,68.6123,68.8484,157502.85515574,0
+IOSP.US,D,20180515,000000,68.5204,69.7405,68.2576,69.2722,180791.7743374,0
+IOSP.US,D,20180516,000000,69.7899,70.9626,69.7899,70.4469,126352.10377294,0
+IOSP.US,D,20180517,000000,70.2591,71.9031,70.2591,71.0594,129901.92294758,0
+IOSP.US,D,20180518,000000,71.2372,72.4188,71.2372,71.6136,125934.06119549,0
+IOSP.US,D,20180521,000000,71.9929,72.8426,71.4971,72.6085,112884.65463734,0
+IOSP.US,D,20180522,000000,72.4672,73.4126,71.8043,72.0888,72138.155956115,0
+IOSP.US,D,20180523,000000,71.8517,72.3012,71.1908,71.9475,84475.979143928,0
+IOSP.US,D,20180524,000000,71.8517,72.4484,70.9517,71.2827,54102.604757455,0
+IOSP.US,D,20180525,000000,71.094,71.3558,70.434,70.8599,75920.783345799,0
+IOSP.US,D,20180529,000000,69.9618,71.9929,69.7475,71.663,123829.6773734,0
+IOSP.US,D,20180530,000000,71.7568,73.1745,71.7568,72.7498,121975.30933008,0
+IOSP.US,D,20180531,000000,72.9869,73.7653,72.3466,72.5127,161013.19815478,0
+IOSP.US,D,20180601,000000,72.9869,73.4126,72.4672,73.1291,118676.51814383,0
+IOSP.US,D,20180604,000000,73.2704,74.0726,72.8426,74.0272,138132.19945427,0
+IOSP.US,D,20180605,000000,73.9788,74.6881,73.4591,74.5468,103829.42728167,0
+IOSP.US,D,20180606,000000,74.5932,75.5871,74.2149,75.5871,84897.058350272,0
+IOSP.US,D,20180607,000000,75.7274,76.6254,75.019,75.5624,89586.625569006,0
+IOSP.US,D,20180608,000000,75.6336,76.0347,75.0664,75.3016,79575.872322023,0
+IOSP.US,D,20180611,000000,75.3016,75.8223,74.8293,75.4449,61705.311293157,0
+IOSP.US,D,20180612,000000,75.5871,76.0099,74.9716,75.3965,96312.758564577,0
+IOSP.US,D,20180613,000000,75.3481,75.6336,74.7819,75.1603,94351.096300406,0
+IOSP.US,D,20180614,000000,75.4913,75.68,74.5932,75.3016,68251.270974475,0
+IOSP.US,D,20180615,000000,74.9242,75.5624,74.6881,75.2077,172682.96298638,0
+IOSP.US,D,20180618,000000,74.9242,75.7274,74.2149,75.6336,124201.15830784,0
+IOSP.US,D,20180619,000000,75.3481,75.6088,74.5004,75.4913,93823.735082845,0
+IOSP.US,D,20180620,000000,75.7758,76.1068,75.0664,75.68,48911.993771558,0
+IOSP.US,D,20180621,000000,75.5871,75.7758,74.3571,74.6881,79906.864871241,0
+IOSP.US,D,20180622,000000,75.0664,75.5871,74.5932,75.4913,189923.92962499,0
+IOSP.US,D,20180625,000000,75.1603,75.1603,73.6013,73.7427,163223.86398809,0
+IOSP.US,D,20180626,000000,73.9788,74.9242,73.6013,74.5468,99867.638787368,0
+IOSP.US,D,20180627,000000,74.5004,74.9944,73.1745,73.2941,152931.71646379,0
+IOSP.US,D,20180628,000000,73.0807,73.5529,72.2291,72.6549,79357.235041806,0
+IOSP.US,D,20180629,000000,72.7982,73.4126,72.325,72.3704,102031.74297766,0
+IOSP.US,D,20180702,000000,71.9929,73.222,71.8043,73.222,65038.517606839,0
+IOSP.US,D,20180703,000000,73.3632,73.7427,73.0807,73.3158,33187.317159639,0
+IOSP.US,D,20180705,000000,73.3632,73.7881,72.9869,73.7427,94534.306243551,0
+IOSP.US,D,20180706,000000,73.7427,75.5387,73.6013,75.3965,97947.477118053,0
+IOSP.US,D,20180709,000000,75.8687,77.2874,75.68,77.0977,78182.059660638,0
+IOSP.US,D,20180710,000000,77.1471,77.7131,76.4367,76.9564,87764.648233862,0
+IOSP.US,D,20180711,000000,76.4831,76.9564,75.1781,76.4367,105943.93320007,0
+IOSP.US,D,20180712,000000,76.7202,77.3832,76.0593,76.8151,50157.011617239,0
+IOSP.US,D,20180713,000000,77.9483,78.3286,76.8151,77.5235,133502.35260374,0
+IOSP.US,D,20180716,000000,77.7616,77.9483,76.1996,77.0513,84847.460078371,0
+IOSP.US,D,20180717,000000,76.8625,78.1863,76.8625,78.1863,53151.127704658,0
+IOSP.US,D,20180718,000000,78.2328,78.6586,77.8564,77.9977,57225.271467965,0
+IOSP.US,D,20180719,000000,77.6657,78.5164,77.4286,77.9977,87676.585995997,0
+IOSP.US,D,20180720,000000,77.7616,77.807,76.9317,77.0977,50160.048246131,0
+IOSP.US,D,20180723,000000,77.0977,77.0977,75.2077,75.3965,73458.077314463,0
+IOSP.US,D,20180724,000000,75.8687,76.0593,74.5932,74.7355,110148.65200573,0
+IOSP.US,D,20180725,000000,74.6407,75.1129,73.6477,75.0664,104432.70422154,0
+IOSP.US,D,20180726,000000,75.0664,77.3832,75.019,77.239,73366.978447706,0
+IOSP.US,D,20180727,000000,77.1925,77.6657,74.9242,75.019,61815.642142896,0
+IOSP.US,D,20180730,000000,74.9716,75.2551,74.12,74.12,124180.91411523,0
+IOSP.US,D,20180731,000000,73.8859,76.6254,73.8859,76.5325,306323.98830952,0
+IOSP.US,D,20180801,000000,76.2945,76.3893,74.0272,74.451,55827.409968058,0
+IOSP.US,D,20180802,000000,74.1685,75.0664,73.9304,74.5932,41013.722023711,0
+IOSP.US,D,20180803,000000,74.7355,75.7758,73.6013,73.8375,52152.076799221,0
+IOSP.US,D,20180806,000000,73.8375,74.9242,73.7881,74.1685,76861.126092659,0
+IOSP.US,D,20180807,000000,74.5004,75.3481,74.3097,75.2077,65428.218314634,0
+IOSP.US,D,20180808,000000,72.7982,74.2149,67.8328,71.7094,393779.91260604,0
+IOSP.US,D,20180809,000000,71.6136,73.1519,69.0154,70.9517,186540.11282977,0
+IOSP.US,D,20180810,000000,70.3856,71.5919,70.103,70.8105,90093.742593954,0
+IOSP.US,D,20180813,000000,70.764,71.1908,69.8195,70.1505,135893.19175131,0
+IOSP.US,D,20180814,000000,70.3856,71.4259,70.1959,70.7186,108224.4414979,0
+IOSP.US,D,20180815,000000,70.5753,70.5753,68.8968,70.103,86216.979708621,0
+IOSP.US,D,20180816,000000,70.434,71.9475,70.434,71.663,116677.40412333,0
+IOSP.US,D,20180817,000000,71.2827,72.0404,71.1908,71.8043,120937.79445867,0
+IOSP.US,D,20180820,000000,71.9475,73.0323,71.663,72.9394,69183.51604429,0
+IOSP.US,D,20180821,000000,72.9869,74.12,72.9869,73.3632,112433.20914207,0
+IOSP.US,D,20180822,000000,73.3158,73.6953,72.7498,72.891,101128.85198714,0
+IOSP.US,D,20180823,000000,72.5611,72.5837,71.4259,71.7094,56265.696738123,0
+IOSP.US,D,20180824,000000,71.663,73.6013,71.663,73.5529,105537.02492856,0
+IOSP.US,D,20180827,000000,73.7427,74.9716,73.3158,74.1685,65826.016699473,0
+IOSP.US,D,20180828,000000,74.1685,74.4756,72.8426,72.8426,44923.887826855,0
+IOSP.US,D,20180829,000000,72.9394,73.4591,72.4672,73.2704,60284.168971745,0
+IOSP.US,D,20180830,000000,73.0323,73.6477,72.4672,72.5611,68407.151257593,0
+IOSP.US,D,20180831,000000,72.2776,73.5065,72.2776,73.3632,57222.234839073,0
+IOSP.US,D,20180904,000000,73.1291,73.1291,71.8517,72.4188,52237.102408195,0
+IOSP.US,D,20180905,000000,72.3704,72.7498,71.9929,72.6549,31556.647444685,0
+IOSP.US,D,20180906,000000,72.7013,73.0323,72.1125,72.7013,71684.68604159,0
+IOSP.US,D,20180907,000000,72.3704,72.5363,71.8744,72.325,52799.890962828,0
+IOSP.US,D,20180910,000000,72.6085,73.0807,72.1817,72.2776,75463.264592752,0
+IOSP.US,D,20180911,000000,71.9475,72.7399,71.7568,71.9475,41264.750012108,0
+IOSP.US,D,20180912,000000,71.7568,72.1343,70.9517,71.8517,49784.518473165,0
+IOSP.US,D,20180913,000000,72.1817,72.7982,71.8981,71.9929,48266.204027213,0
+IOSP.US,D,20180914,000000,71.9475,72.891,71.9475,72.7498,104996.5049858,0
+IOSP.US,D,20180917,000000,72.6549,73.1291,71.5682,71.6136,91066.476048995,0
+IOSP.US,D,20180918,000000,71.8517,72.4188,71.8517,72.0404,39111.780127747,0
+IOSP.US,D,20180919,000000,72.0888,72.4672,71.4733,71.6136,77533.233287401,0
+IOSP.US,D,20180920,000000,71.8981,72.7013,71.7568,72.2291,111671.01529021,0
+IOSP.US,D,20180921,000000,72.2776,72.6085,71.663,72.1343,180783.67666036,0
+IOSP.US,D,20180924,000000,72.2776,72.7498,71.5217,71.9475,46023.147485725,0
+IOSP.US,D,20180925,000000,72.1343,72.7013,71.9229,72.2291,48320.863347267,0
+IOSP.US,D,20180926,000000,72.2291,72.7498,71.5217,72.0888,66747.127463351,0
+IOSP.US,D,20180927,000000,72.0888,73.222,71.4733,72.0404,62759.021518648,0
+IOSP.US,D,20180928,000000,71.8981,72.9869,71.8517,72.5611,127179.07904117,0
+IOSP.US,D,20181001,000000,72.8426,72.8426,70.4241,70.5753,81657.98753224,0
+IOSP.US,D,20181002,000000,70.5753,70.6988,69.8847,70.113,41221.224997991,0
+IOSP.US,D,20181003,000000,70.1683,72.0404,69.7819,70.4894,37941.665794733,0
+IOSP.US,D,20181004,000000,70.3205,70.5654,69.2712,69.4224,45285.246664992,0
+IOSP.US,D,20181005,000000,69.4224,69.4796,67.9187,68.7318,49868.531872508,0
+IOSP.US,D,20181008,000000,68.5243,70.7778,68.5243,69.2129,47942.296945409,0
+IOSP.US,D,20181009,000000,68.9018,69.7623,67.9187,68.1934,75113.040060552,0
+IOSP.US,D,20181010,000000,67.9484,70.0438,65.6297,65.6969,89641.28488906,0
+IOSP.US,D,20181011,000000,65.4509,65.7443,63.9956,63.9956,88434.731009343,0
+IOSP.US,D,20181012,000000,64.9776,64.9776,62.8318,63.3238,67758.324884356,0
+IOSP.US,D,20181015,000000,63.2498,64.0609,62.6807,63.5985,50593.273968043,0
+IOSP.US,D,20181016,000000,63.9097,66.2837,63.315,65.7541,66836.201910847,0
+IOSP.US,D,20181017,000000,65.517,66.0654,64.5904,65.8391,56439.796794592,0
+IOSP.US,D,20181018,000000,65.5368,66.7086,64.3266,64.6843,59448.08381684,0
+IOSP.US,D,20181019,000000,64.6763,65.6119,63.5935,64.1557,60462.317866737,0
+IOSP.US,D,20181022,000000,64.3167,65.0922,63.8632,65.0547,65359.38805975,0
+IOSP.US,D,20181023,000000,64.0895,64.7505,63.1065,63.9196,42827.601681809,0
+IOSP.US,D,20181024,000000,64.1459,64.1853,61.1593,61.2343,63898.769562744,0
+IOSP.US,D,20181025,000000,61.6987,62.9178,61.3203,62.6906,63105.197212326,0
+IOSP.US,D,20181026,000000,61.584,63.1905,59.949,62.3122,85080.268293417,0
+IOSP.US,D,20181029,000000,63.3614,64.4106,60.6574,61.5564,52933.502634072,0
+IOSP.US,D,20181030,000000,61.593,63.5985,61.2907,63.5609,52039.721530221,0
+IOSP.US,D,20181031,000000,64.3266,64.9114,63.1164,63.2676,60742.699934423,0
+IOSP.US,D,20181101,000000,63.6073,64.6289,63.3614,64.0806,111938.2386327,0
+IOSP.US,D,20181102,000000,64.2594,65.4786,63.3614,64.459,149337.3600654,0
+IOSP.US,D,20181105,000000,64.6289,65.3373,63.5125,64.5331,108676.89920279,0
+IOSP.US,D,20181106,000000,64.5242,65.2809,63.3198,64.4204,118859.72808698,0
+IOSP.US,D,20181107,000000,69.0154,73.3632,61.9239,70.9151,117420.36599222,0
+IOSP.US,D,20181108,000000,70.7818,74.1052,69.1102,71.9653,110912.87027686,0
+IOSP.US,D,20181109,000000,71.9555,71.9555,69.4886,69.9035,71834.493066924,0
+IOSP.US,D,20181112,000000,70.2443,71.0594,69.53,69.6861,62073.755598708,0
+IOSP.US,D,20181113,000000,69.9322,70.7729,68.7595,69.2041,99053.822244337,0
+IOSP.US,D,20181114,000000,70.1228,70.7729,68.6073,69.6861,78884.533144299,0
+IOSP.US,D,20181115,000000,69.2613,71.3567,69.1112,71.1512,155060.39331702,0
+IOSP.US,D,20181116,000000,70.601,73.1213,69.8017,73.0629,170584.65242207,0
+IOSP.US,D,20181119,000000,73.2832,73.2832,70.4192,70.686,59574.61002067,0
+IOSP.US,D,20181120,000000,70.0023,70.1357,67.08,67.1195,97033.451821589,0
+IOSP.US,D,20181121,000000,67.7568,68.6695,67.2232,67.5957,49816.909181346,0
+IOSP.US,D,20181123,000000,66.9871,68.9462,66.9871,68.395,21560.065132531,0
+IOSP.US,D,20181126,000000,69.1171,69.2545,67.5473,68.0521,44217.365504671,0
+IOSP.US,D,20181127,000000,67.7093,68.1746,66.1968,66.5109,39519.700608893,0
+IOSP.US,D,20181128,000000,66.7095,69.9154,66.1592,69.7247,90911.607975507,0
+IOSP.US,D,20181129,000000,69.6605,71.8468,69.1121,69.449,101922.42433756,0
+IOSP.US,D,20181130,000000,69.1547,72.244,69.1547,70.1357,107407.58832597,0
+IOSP.US,D,20181203,000000,71.255,71.255,68.8217,70.3629,69991.259329537,0
+IOSP.US,D,20181204,000000,70.3629,71.1414,65.1229,65.2741,85556.006819816,0
+IOSP.US,D,20181206,000000,64.3236,64.3236,61.9209,63.5905,76089.822354115,0
+IOSP.US,D,20181207,000000,63.7892,65.3491,61.8331,62.8486,80250.003936026,0
+IOSP.US,D,20181210,000000,62.5829,63.5047,60.4529,62.9059,71166.434710705,0
+IOSP.US,D,20181211,000000,64.0095,64.0095,62.5543,62.8388,62313.649281169,0
+IOSP.US,D,20181212,000000,63.6755,65.8303,63.0107,64.7129,80980.819289345,0
+IOSP.US,D,20181213,000000,65.0932,65.9488,63.6519,64.4372,93129.359276229,0
+IOSP.US,D,20181214,000000,63.3722,64.4856,62.7064,63.2004,81353.312433418,0
+IOSP.US,D,20181217,000000,63.0482,64.1093,60.4756,60.9656,143299.52961866,0
+IOSP.US,D,20181218,000000,61.4991,63.8089,59.5391,59.9016,118576.3093904,0
+IOSP.US,D,20181219,000000,60.0528,62.078,57.2846,58.1401,108356.02874988,0
+IOSP.US,D,20181220,000000,58.0739,59.5391,57.2757,58.4355,117516.52590713,0
+IOSP.US,D,20181221,000000,58.7023,59.5203,56.9714,57.0178,463155.74848015,0
+IOSP.US,D,20181224,000000,56.6206,56.6306,50.4757,54.955,56432.711327178,0
+IOSP.US,D,20181226,000000,55.1931,56.7629,53.3289,56.7432,126924.00221425,0
+IOSP.US,D,20181227,000000,55.7819,57.2658,55.1062,57.2658,97321.931566321,0
+IOSP.US,D,20181228,000000,57.334,59.4018,56.4013,58.3022,144491.91256356,0
+IOSP.US,D,20181231,000000,58.8456,59.1685,57.6837,58.7398,73590.676776076,0
+IOSP.US,D,20190102,000000,57.58,59.9106,54.1558,58.7487,91226.405170635,0
+IOSP.US,D,20190103,000000,58.5867,59.5776,57.1048,57.2658,101274.61017396,0
+IOSP.US,D,20190104,000000,58.2162,60.2237,57.9702,59.6902,61152.64483483,0
+IOSP.US,D,20190107,000000,59.5677,60.5172,58.5955,59.2535,62819.754096486,0
+IOSP.US,D,20190108,000000,59.8433,59.8433,58.5867,59.1399,254954.34955478,0
+IOSP.US,D,20190109,000000,59.5479,60.1555,58.8732,59.6063,66839.238539739,0
+IOSP.US,D,20190110,000000,60.5468,60.5468,59.1005,59.8236,113093.16982125,0
+IOSP.US,D,20190111,000000,59.4442,60.2909,59.0727,59.3108,68654.130407468,0
+IOSP.US,D,20190114,000000,58.8456,59.9392,58.4929,59.1498,62647.678459278,0
+IOSP.US,D,20190115,000000,59.1597,59.463,58.3703,59.2921,63514.129903102,0
+IOSP.US,D,20190116,000000,59.4442,61.593,59.4442,61.1168,200792.02442912,0
+IOSP.US,D,20190117,000000,60.937,62.8388,60.937,62.7538,106577.57642885,0
+IOSP.US,D,20190118,000000,62.819,64.8186,62.819,63.8574,122897.43230358,0
+IOSP.US,D,20190122,000000,63.0779,63.5531,62.2302,63.0679,93168.835451824,0
+IOSP.US,D,20190123,000000,63.4019,64.7524,62.5681,62.9435,108456.23750331,0
+IOSP.US,D,20190124,000000,62.9533,64.2555,62.8092,64.2001,88467.121717523,0
+IOSP.US,D,20190125,000000,64.6655,66.2827,64.6655,65.359,53344.45974411,0
+IOSP.US,D,20190128,000000,64.6565,65.4272,64.3523,64.8937,85597.507414672,0
+IOSP.US,D,20190129,000000,64.9223,65.9774,64.7801,65.3787,49841.202212481,0
+IOSP.US,D,20190130,000000,65.7305,66.4724,64.942,66.091,95406.830945159,0
+IOSP.US,D,20190131,000000,65.7403,66.9179,65.4133,66.835,66261.266840646,0
+IOSP.US,D,20190201,000000,66.9773,68.3366,66.8913,67.4722,113716.69095372,0
+IOSP.US,D,20190204,000000,67.4623,68.0571,66.2432,67.8416,72351.732188179,0
+IOSP.US,D,20190205,000000,67.9385,68.803,67.8614,68.3466,57354.834300687,0
+IOSP.US,D,20190206,000000,71.0001,71.0001,68.1746,69.0776,80521.276117036,0
+IOSP.US,D,20190207,000000,68.5372,69.3542,67.5177,68.2882,69797.927290086,0
+IOSP.US,D,20190208,000000,68.7644,68.7644,67.4327,68.6311,38270.633924689,0
+IOSP.US,D,20190211,000000,68.7931,70.0814,67.9286,69.9154,54198.764672366,0
+IOSP.US,D,20190212,000000,69.534,69.8581,68.2043,69.2021,142145.61063974,0
+IOSP.US,D,20190213,000000,69.5252,70.7106,69.2791,70.2779,66194.461005025,0
+IOSP.US,D,20190214,000000,70.7383,71.172,68.9462,69.0973,108124.23274446,0
+IOSP.US,D,20190215,000000,69.6871,70.6098,69.4312,70.3243,68153.086640304,0
+IOSP.US,D,20190219,000000,70.2869,72.2656,70.025,71.6848,66403.988398566,0
+IOSP.US,D,20190220,000000,69.2693,75.6414,69.2693,74.3947,154006.68309153,0
+IOSP.US,D,20190221,000000,74.938,78.1419,73.7673,77.0305,139354.94868808,0
+IOSP.US,D,20190222,000000,77.6954,77.6954,76.0505,77.1055,129459.58733899,0
+IOSP.US,D,20190225,000000,77.23,78.3286,77.1055,77.7803,107113.03532345,0
+IOSP.US,D,20190226,000000,77.9334,78.3039,76.5632,77.3062,86900.2212093,0
+IOSP.US,D,20190227,000000,77.1905,78.3573,76.744,78.1321,87901.296533998,0
+IOSP.US,D,20190228,000000,78.1221,78.7999,77.3248,77.8584,97330.029243366,0
+IOSP.US,D,20190301,000000,78.3622,79.4836,77.5155,78.7139,127364.31340358,0
+IOSP.US,D,20190304,000000,78.7406,79.935,78.2061,79.3027,147098.35236244,0
+IOSP.US,D,20190305,000000,79.1605,80.5485,79.0172,79.8827,97188.319895077,0
+IOSP.US,D,20190306,000000,80.177,82.2942,78.9787,79.8827,123652.54068803,0
+IOSP.US,D,20190307,000000,79.9874,80.2255,77.8584,79.2465,76583.780653865,0
+IOSP.US,D,20190308,000000,78.5519,79.4638,78.3899,78.7317,46866.318108044,0
+IOSP.US,D,20190311,000000,79.1506,80.4626,77.8386,80.4438,87946.845967377,0
+IOSP.US,D,20190312,000000,80.4349,81.0149,79.5508,79.6456,114247.08880017,0
+IOSP.US,D,20190313,000000,80.187,80.4813,78.0955,79.3986,74081.598446935,0
+IOSP.US,D,20190314,000000,79.3591,80.016,78.4858,78.7139,80689.302915722,0
+IOSP.US,D,20190315,000000,78.7139,80.0259,76.497,78.6082,218707.12268174,0
+IOSP.US,D,20190318,000000,78.6941,79.522,77.5917,79.3127,75270.944762931,0
+IOSP.US,D,20190319,000000,79.693,80.0072,77.9473,78.1143,100509.37969319,0
+IOSP.US,D,20190320,000000,78.0095,79.1308,77.1352,77.6105,105394.30337064,0
+IOSP.US,D,20190321,000000,77.6005,79.6159,77.2202,78.9688,174343.99899025,0
+IOSP.US,D,20190322,000000,79.2316,79.2316,75.3549,76.0021,128222.66717035,0
+IOSP.US,D,20190325,000000,75.9467,77.9512,75.7462,77.4681,152707.00592579,0
+IOSP.US,D,20190326,000000,77.895,79.3501,77.809,78.6379,134499.37908992,0
+IOSP.US,D,20190327,000000,78.4176,79.5122,77.6667,78.8552,92618.193412758,0
+IOSP.US,D,20190328,000000,79.1032,80.3875,78.457,79.6604,76995.749973534,0
+IOSP.US,D,20190329,000000,80.264,81.0336,78.8463,79.2741,147885.85145507,0
+IOSP.US,D,20190401,000000,79.9024,80.3292,78.952,79.6554,134804.05418875,0
+IOSP.US,D,20190402,000000,79.8827,80.7619,79.0074,79.9024,71822.346551357,0
+IOSP.US,D,20190403,000000,80.3015,81.5563,80.3015,80.8252,132607.55929027,0
+IOSP.US,D,20190404,000000,80.8825,81.4239,80.4912,81.167,80514.190649622,0
+IOSP.US,D,20190405,000000,81.2618,82.1994,80.1494,80.4161,117703.78468879,0
+IOSP.US,D,20190408,000000,80.3589,81.3843,79.7789,80.9575,53892.065154283,0
+IOSP.US,D,20190409,000000,80.75,81.3201,79.9399,80.4073,74588.715471883,0
+IOSP.US,D,20190410,000000,80.8153,81.7568,80.3786,80.8528,161883.69843713,0
+IOSP.US,D,20190411,000000,81.1196,81.1196,80.264,80.5584,63351.16415257,0
+IOSP.US,D,20190412,000000,79.4539,81.0149,78.1321,80.75,65427.206105003,0
+IOSP.US,D,20190415,000000,80.6444,81.1719,79.9874,80.2739,50777.496120819,0
+IOSP.US,D,20190416,000000,80.597,81.4337,80.5683,81.1581,70916.418931938,0
+IOSP.US,D,20190417,000000,81.5661,81.5661,80.3925,81.4041,58856.953392549,0
+IOSP.US,D,20190418,000000,81.3102,83.5637,80.5387,80.7106,58259.749710475,0
+IOSP.US,D,20190422,000000,80.5307,82.2418,79.3591,79.7206,41664.572816209,0
+IOSP.US,D,20190423,000000,79.5882,81.4633,79.1703,80.6148,61331.805939453,0
+IOSP.US,D,20190424,000000,80.4725,80.9675,80.0072,80.264,60061.482853005,0
+IOSP.US,D,20190425,000000,80.0724,80.0724,77.1253,78.1419,54597.575266836,0
+IOSP.US,D,20190426,000000,78.1617,79.4351,77.3062,79.4351,85976.07381653,0
+IOSP.US,D,20190429,000000,79.5508,79.9499,78.7239,79.8827,40810.267887953,0
+IOSP.US,D,20190430,000000,80.016,80.7856,79.3413,80.672,121262.71375011,0
+IOSP.US,D,20190501,000000,80.758,81.9801,78.0471,78.2101,176028.31581563,0
+IOSP.US,D,20190502,000000,78.1221,79.1654,77.4484,78.8937,51967.854646446,0
+IOSP.US,D,20190503,000000,79.2741,81.5365,78.7999,81.3201,69076.221823443,0
+IOSP.US,D,20190506,000000,80.511,81.9761,79.7977,81.8615,140417.76880025,0
+IOSP.US,D,20190507,000000,80.9575,81.253,79.4539,79.9973,106369.06124494,0
+IOSP.US,D,20190508,000000,81.576,84.4954,80.7204,82.1658,167158.32282237,0
+IOSP.US,D,20190509,000000,81.3843,82.1658,79.5508,80.7955,185543.0863436,0
+IOSP.US,D,20190510,000000,80.8054,81.6985,79.7591,81.576,103738.32841491,0
+IOSP.US,D,20190513,000000,80.4349,80.8341,77.4098,77.7141,114145.86783711,0
+IOSP.US,D,20190514,000000,78.1517,78.3622,77.0581,77.8485,91325.601714437,0
+IOSP.US,D,20190515,000000,77.3248,78.9224,77.23,78.6181,116890.98035539,0
+IOSP.US,D,20190516,000000,79.1032,80.2877,78.5035,79.4173,103775.78017125,0
+IOSP.US,D,20190517,000000,78.9322,79.855,77.7764,78.5697,142357.16245255,0
+IOSP.US,D,20190520,000000,77.7853,78.7613,77.4128,77.4415,87463.009763933,0
+IOSP.US,D,20190521,000000,77.6805,78.379,76.8675,78.2081,127131.50518853,0
+IOSP.US,D,20190522,000000,78.2081,78.6567,77.6805,78.2733,69291.822474768,0
+IOSP.US,D,20190523,000000,77.5759,77.7092,74.6377,75.6612,80867.451810713,0
+IOSP.US,D,20190524,000000,76.3597,78.0352,76.0248,77.8534,173337.8626174,0
+IOSP.US,D,20190528,000000,78.1489,79.9301,77.1915,78.9718,98901.990799742,0
+IOSP.US,D,20190529,000000,78.3415,79.5744,78.0155,79.2593,83120.630448508,0
+IOSP.US,D,20190530,000000,79.4894,80.102,77.9108,78.3415,76851.003996353,0
+IOSP.US,D,20190531,000000,77.2982,79.7473,76.82,77.231,88397.279253009,0
+IOSP.US,D,20190603,000000,77.2498,78.6951,77.1599,78.6665,82154.982460882,0
+IOSP.US,D,20190604,000000,79.4134,81.9297,78.8335,81.7766,79147.707648264,0
+IOSP.US,D,20190605,000000,81.5947,83.375,80.4557,81.001,97521.336863556,0
+IOSP.US,D,20190606,000000,81.001,82.5511,79.2405,80.2937,106460.16011169,0
+IOSP.US,D,20190607,000000,80.5989,81.6896,80.4557,81.0771,95518.174004528,0
+IOSP.US,D,20190610,000000,81.5079,83.2121,80.6374,81.0198,71604.72148077,0
+IOSP.US,D,20190611,000000,81.7666,82.8198,80.9051,81.1442,82557.841893874,0
+IOSP.US,D,20190612,000000,81.1442,81.7568,79.8333,81.4515,88866.944521624,0
+IOSP.US,D,20190613,000000,81.3369,82.5699,81.0494,81.9198,97970.757939558,0
+IOSP.US,D,20190614,000000,81.815,82.5412,80.9339,81.9583,111919.00664971,0
+IOSP.US,D,20190617,000000,82.0047,82.962,81.164,82.0531,111692.27169245,0
+IOSP.US,D,20190618,000000,82.7417,84.1584,81.9781,83.5756,72505.588052035,0
+IOSP.US,D,20190619,000000,83.4224,83.8631,82.397,82.4938,105747.56453172,0
+IOSP.US,D,20190620,000000,83.6418,83.6418,81.7568,83.1735,83874.726623331,0
+IOSP.US,D,20190621,000000,82.6953,82.962,81.4219,81.6047,124112.08386034,0
+IOSP.US,D,20190624,000000,81.6047,81.987,80.2937,80.2937,106631.22353927,0
+IOSP.US,D,20190625,000000,80.6374,81.0109,79.3275,80.7244,111971.6415505,0
+IOSP.US,D,20190626,000000,81.2974,81.9297,80.5712,81.661,100141.94759727,0
+IOSP.US,D,20190627,000000,82.2172,84.4568,81.7282,84.4272,104656.40254991,0
+IOSP.US,D,20190628,000000,84.7907,87.551,84.7907,87.306,1018163.4476826,0
+IOSP.US,D,20190701,000000,86.8862,89.1594,86.6945,88.6565,144842.13709575,0
+IOSP.US,D,20190702,000000,88.6753,89.0388,87.5659,88.456,168261.63131976,0
+IOSP.US,D,20190703,000000,88.6467,90.0446,88.2258,89.9665,40489.397435042,0
+IOSP.US,D,20190705,000000,89.2483,90.2066,88.9144,90.1582,49113.423488054,0
+IOSP.US,D,20190708,000000,89.8045,90.6265,89.3273,90.4081,161927.22345125,0
+IOSP.US,D,20190709,000000,90.5702,90.7046,87.9768,88.6378,129936.33807502,0
+IOSP.US,D,20190710,000000,89.518,89.518,87.4878,87.6133,133316.10603171,0
+IOSP.US,D,20190711,000000,87.9858,87.9956,86.4742,87.6133,118228.10927746,0
+IOSP.US,D,20190712,000000,87.958,88.9045,87.2112,88.4165,72658.431706261,0
+IOSP.US,D,20190715,000000,88.7711,88.7997,87.3544,88.1873,73447.955218157,0
+IOSP.US,D,20190716,000000,88.1389,91.1679,87.6409,88.5696,100459.78142129,0
+IOSP.US,D,20190717,000000,88.7415,89.8332,87.6695,88.1389,88747.503785209,0
+IOSP.US,D,20190718,000000,87.9196,88.6753,87.6597,87.8524,54094.50708041,0
+IOSP.US,D,20190719,000000,88.2061,88.5212,87.1717,87.2971,81373.556626031,0
+IOSP.US,D,20190722,000000,87.5461,88.2545,86.6945,86.8476,59000.6871601,0
+IOSP.US,D,20190723,000000,87.2971,88.3167,86.7133,88.0914,55870.934982175,0
+IOSP.US,D,20190724,000000,87.7575,90.1009,87.4977,89.69,79564.738016086,0
+IOSP.US,D,20190725,000000,89.69,89.8905,87.6893,88.1013,85842.462145286,0
+IOSP.US,D,20190726,000000,88.4362,90.2452,88.0914,89.8045,84455.734951316,0
+IOSP.US,D,20190729,000000,89.8519,90.5978,88.4658,88.7227,77916.860737412,0
+IOSP.US,D,20190730,000000,88.1586,90.3163,88.0914,90.2254,89912.55707007,0
+IOSP.US,D,20190731,000000,90.3014,92.0817,88.0727,89.3541,208239.86289134,0
+IOSP.US,D,20190801,000000,89.4212,91.814,87.9344,88.4936,78527.223144685,0
+IOSP.US,D,20190802,000000,88.0055,88.0055,86.0819,86.4742,89303.206872428,0
+IOSP.US,D,20190805,000000,85.0189,85.0189,81.8466,82.7417,138304.27509148,0
+IOSP.US,D,20190806,000000,82.886,86.3892,82.0828,83.5084,109854.09900322,0
+IOSP.US,D,20190807,000000,82.1401,90.9051,82.1401,83.4324,288501.0011333,0
+IOSP.US,D,20190808,000000,86.5977,87.6044,84.1496,86.5977,161788.55073185,0
+IOSP.US,D,20190809,000000,86.0533,88.1586,84.0428,84.5506,120515.70304269,0
+IOSP.US,D,20190812,000000,84.2651,84.934,82.7714,83.6032,89021.812595111,0
+IOSP.US,D,20190813,000000,83.459,85.4319,83.1735,83.5282,137559.28880333,0
+IOSP.US,D,20190814,000000,82.4168,86.8476,79.9676,80.4369,128745.9795494,0
+IOSP.US,D,20190815,000000,80.5031,81.5453,79.9577,80.8281,87905.345372521,0
+IOSP.US,D,20190816,000000,80.5416,82.5412,80.5416,81.3369,134846.56699323,0
+IOSP.US,D,20190819,000000,82.5609,82.723,80.3599,81.3824,122043.12737532,0
+IOSP.US,D,20190820,000000,81.0109,81.9198,80.3697,80.513,172468.37454469,0
+IOSP.US,D,20190821,000000,81.4515,81.7182,80.6374,81.5079,69213.88233321,0
+IOSP.US,D,20190822,000000,81.5651,82.1628,79.7769,80.3203,125636.47156408,0
+IOSP.US,D,20190823,000000,79.9577,80.6078,78.2447,78.3889,183457.93450449,0
+IOSP.US,D,20190826,000000,79.2207,79.5744,78.3702,79.1743,196307.93576541,0
+IOSP.US,D,20190827,000000,79.7088,80.4695,78.7051,79.1644,101145.04734123,0
+IOSP.US,D,20190828,000000,79.1348,81.087,79.1348,79.9103,89244.498713851,0
+IOSP.US,D,20190829,000000,80.753,81.332,79.3739,79.5181,157131.3742213,0
+IOSP.US,D,20190830,000000,80.3401,81.24,79.116,79.5942,79733.777024402,0
+IOSP.US,D,20190903,000000,78.9816,79.7088,77.9473,79.0104,178470.77765435,0
+IOSP.US,D,20190904,000000,80.7797,82.8761,79.9202,82.8,174487.7327578,0
+IOSP.US,D,20190905,000000,83.4324,85.8804,83.2495,83.4986,204608.05473661,0
+IOSP.US,D,20190906,000000,83.6714,83.9866,82.7042,83.2683,78630.468527009,0
+IOSP.US,D,20190909,000000,83.6032,85.3173,82.9769,85.2689,140318.57225644,0
+IOSP.US,D,20190910,000000,85.0091,87.7674,84.8955,86.9919,134544.9285233,0
+IOSP.US,D,20190911,000000,87.6409,90.6265,86.5977,90.4931,217473.23914199,0
+IOSP.US,D,20190912,000000,90.8952,90.8952,89.0962,90.4081,121215.13989747,0
+IOSP.US,D,20190913,000000,90.8952,92.9906,90.0584,91.2498,187867.11965554,0
+IOSP.US,D,20190916,000000,91.2973,92.4265,90.0149,90.5227,124241.64669307,0
+IOSP.US,D,20190917,000000,90.9723,91.2104,89.2681,90.914,112324.9027116,0
+IOSP.US,D,20190918,000000,90.9811,91.8238,90.3597,90.7994,102451.80997438,0
+IOSP.US,D,20190919,000000,90.8182,91.24,89.1347,89.1742,114933.36692974,0
+IOSP.US,D,20190920,000000,89.1742,89.6376,87.0294,87.468,341942.63300195,0
+IOSP.US,D,20190923,000000,86.7508,87.5362,86.3022,86.8566,117748.32191254,0
+IOSP.US,D,20190924,000000,87.394,87.556,83.8532,84.6376,122577.5740603,0
+IOSP.US,D,20190925,000000,84.359,85.585,84.0212,85.3074,101808.0446493,0
+IOSP.US,D,20190926,000000,85.0772,85.0772,83.3602,84.3787,108024.02399103,0
+IOSP.US,D,20190927,000000,84.5902,86.0622,84.3787,85.4121,102363.74773652,0
+IOSP.US,D,20190930,000000,85.5554,86.3122,84.9962,85.2975,108096.90308444,0
+IOSP.US,D,20191001,000000,85.756,86.6817,83.2595,83.6319,129217.66923727,0
+IOSP.US,D,20191002,000000,82.962,83.948,81.7814,83.5568,104922.61368276,0
+IOSP.US,D,20191003,000000,83.0006,83.9964,82.1875,83.5756,76362.106744756,0
+IOSP.US,D,20191004,000000,83.5934,84.2553,83.1152,83.9964,55694.810506445,0
+IOSP.US,D,20191007,000000,83.459,84.4934,83.3355,83.7761,91408.602904149,0
+IOSP.US,D,20191008,000000,83.0006,84.026,82.397,83.0954,122791.15029237,0
+IOSP.US,D,20191009,000000,83.7001,84.5506,81.9198,82.8,60582.770812783,0
+IOSP.US,D,20191010,000000,83.0954,83.4224,81.6422,81.7864,74966.26966411,0
+IOSP.US,D,20191011,000000,82.8287,85.2116,82.8287,84.3787,89356.853982852,0
+IOSP.US,D,20191014,000000,83.9105,85.4605,83.6517,85.2492,61132.400642217,0
+IOSP.US,D,20191015,000000,85.2975,87.4038,84.7621,86.6175,84955.766508849,0
+IOSP.US,D,20191016,000000,86.3122,88.4984,86.2826,86.8862,81625.596824059,0
+IOSP.US,D,20191017,000000,87.2408,89.1544,87.2408,89.115,121842.70986846,0
+IOSP.US,D,20191018,000000,89.7274,89.9665,88.3592,88.3592,120201.9180572,0
+IOSP.US,D,20191021,000000,88.9727,89.2681,87.9858,88.8097,91232.478428419,0
+IOSP.US,D,20191022,000000,88.5114,89.11,87.8968,88.2061,71247.411481156,0
+IOSP.US,D,20191023,000000,88.1873,88.1873,86.9425,87.4779,65212.617663308,0
+IOSP.US,D,20191024,000000,87.8918,87.8918,86.1195,86.5779,56586.567191034,0
+IOSP.US,D,20191025,000000,86.5137,86.81,85.9289,86.331,49852.336518418,0
+IOSP.US,D,20191028,000000,86.6856,88.0342,86.6856,87.4226,74106.9036877,0
+IOSP.US,D,20191029,000000,87.145,88.4362,87.145,87.7387,87027.75962276,0
+IOSP.US,D,20191030,000000,87.4779,87.8998,86.4455,87.6044,65742.003300131,0
+IOSP.US,D,20191031,000000,87.2971,87.5174,85.9289,87.4226,115541.70491776,0
+IOSP.US,D,20191101,000000,87.8425,88.2445,87.3742,87.9858,81271.323453337,0
+IOSP.US,D,20191104,000000,88.619,88.7346,87.1627,87.8721,90201.036814801,0
+IOSP.US,D,20191105,000000,88.0055,89.2582,88.0055,88.2159,139010.79741367,0
+IOSP.US,D,20191106,000000,94.7798,102.479,92.7427,95.99,431349.0852567,0
+IOSP.US,D,20191107,000000,95.1147,96.3278,94.4844,95.6897,171665.69230759,0
+IOSP.US,D,20191108,000000,96.0779,96.2311,94.5021,95.5939,154731.42518706,0
+IOSP.US,D,20191111,000000,94.8667,95.9999,94.0013,95.5267,112076.91135209,0
+IOSP.US,D,20191112,000000,95.6897,95.7322,94.9043,95.5267,111138.5930245,0
+IOSP.US,D,20191113,000000,94.7798,95.0199,93.7316,93.8609,81306.750790409,0
+IOSP.US,D,20191114,000000,93.4214,94.3985,91.2598,92.3968,128665.00277895,0
+IOSP.US,D,20191115,000000,93.0954,93.2969,91.407,91.5947,90435.869449109,0
+IOSP.US,D,20191118,000000,91.1896,93.3641,91.0543,92.7485,67333.196839489,0
+IOSP.US,D,20191119,000000,92.7683,93.9707,92.0797,93.6535,79521.213001969,0
+IOSP.US,D,20191120,000000,92.9688,93.9707,91.5354,91.729,113944.43812061,0
+IOSP.US,D,20191121,000000,92.1903,92.3248,90.7856,91.8248,90248.610667441,0
+IOSP.US,D,20191122,000000,92.2003,92.8345,90.9585,91.4208,59201.104666965,0
+IOSP.US,D,20191125,000000,91.9118,93.9904,91.9118,93.5478,113325.9780363,0
+IOSP.US,D,20191126,000000,93.5656,94.8756,93.1279,94.8064,85926.475544629,0
+IOSP.US,D,20191127,000000,95.1344,95.6531,93.5942,95.251,77681.015893474,0
+IOSP.US,D,20191129,000000,94.9033,95.6926,94.5862,94.672,35559.936533848,0
+IOSP.US,D,20191202,000000,94.8756,95.663,94.3164,94.7018,101876.87490418,0
+IOSP.US,D,20191203,000000,93.529,94.0655,92.6478,93.8363,97895.854426891,0
+IOSP.US,D,20191204,000000,94.5189,95.9999,93.8077,94.7877,122213.17859327,0
+IOSP.US,D,20191205,000000,94.7966,96.2992,94.7966,96.2212,129796.65314599,0
+IOSP.US,D,20191206,000000,97.0431,97.4946,95.3794,95.499,149530.69210485,0
+IOSP.US,D,20191209,000000,95.4328,96.3566,95.1344,96.0779,101175.41363015,0
+IOSP.US,D,20191210,000000,95.8942,95.9623,94.9033,95.2678,56632.116624413,0
+IOSP.US,D,20191211,000000,95.1147,95.7598,94.3747,95.0386,66516.343667567,0
+IOSP.US,D,20191212,000000,95.1147,97.4364,94.596,96.8298,96703.471482002,0
+IOSP.US,D,20191213,000000,96.5106,97.4364,95.5385,96.0394,81844.234104277,0
+IOSP.US,D,20191216,000000,96.7823,97.8187,96.1886,96.6569,90710.178259011,0
+IOSP.US,D,20191217,000000,96.4534,96.7823,95.5771,96.5877,72364.890913377,0
+IOSP.US,D,20191218,000000,96.482,97.2309,95.2115,97.1311,65189.336841804,0
+IOSP.US,D,20191219,000000,96.812,97.3968,95.9999,97.3968,62503.944691728,0
+IOSP.US,D,20191220,000000,97.3287,98.8234,96.7231,98.5172,274676.24199808,0
+IOSP.US,D,20191223,000000,98.4183,99.5351,97.6507,99.179,75711.255952257,0
+IOSP.US,D,20191224,000000,99.1692,99.6435,98.3689,99.6435,55024.727730964,0
+IOSP.US,D,20191226,000000,99.9397,100.038,99.2384,99.9795,77215.399463381,0
+IOSP.US,D,20191227,000000,100.138,100.542,99.2482,99.5351,90762.813159804,0
+IOSP.US,D,20191230,000000,99.8115,99.8115,98.695,99.3767,73468.19941077,0
+IOSP.US,D,20191231,000000,99.1988,100.138,98.1427,99.5252,74342.748531638,0
+IOSP.US,D,20200102,000000,100.157,100.157,98.8135,99.7121,127279.2877946,0
+IOSP.US,D,20200103,000000,98.6554,99.3075,97.9856,99.0408,99984.042894891,0
+IOSP.US,D,20200106,000000,98.3689,98.9716,97.3287,98.5369,149210.83386157,0
+IOSP.US,D,20200107,000000,98.3689,98.8728,97.631,97.9264,86060.087215872,0
+IOSP.US,D,20200108,000000,98.2217,98.9321,97.3573,98.3789,113849.29041533,0
+IOSP.US,D,20200109,000000,98.774,99.4063,97.465,98.1822,144354.25205379,0
+IOSP.US,D,20200110,000000,98.1526,98.7641,97.465,97.9758,70398.167601053,0
+IOSP.US,D,20200113,000000,98.0252,99.3667,98.0252,99.0605,121426.69171026,0
+IOSP.US,D,20200114,000000,98.7147,100.167,98.695,100.138,124233.54901602,0
+IOSP.US,D,20200115,000000,99.8015,101.046,99.8015,100.848,78251.902125152,0
+IOSP.US,D,20200116,000000,101.352,101.965,99.8801,100.987,142187.11123459,0
+IOSP.US,D,20200117,000000,101.214,102.815,100.542,102.054,107467.30869418,0
+IOSP.US,D,20200121,000000,101.471,102.311,100.79,102.133,122369.05887639,0
+IOSP.US,D,20200122,000000,102.4,103.349,101.402,102.745,81762.245124195,0
+IOSP.US,D,20200123,000000,102.696,103.625,101.57,103.111,116873.77279167,0
+IOSP.US,D,20200124,000000,103.467,103.763,101.708,102.41,69110.636950885,0
+IOSP.US,D,20200127,000000,101.224,101.995,100.532,101.204,80898.830309263,0
+IOSP.US,D,20200128,000000,101.955,102.637,101.194,102.004,86667.412994254,0
+IOSP.US,D,20200129,000000,102.261,102.755,100.019,100.098,118877.94786033,0
+IOSP.US,D,20200130,000000,99.4556,100.652,98.5863,100.592,105484.39002776,0
+IOSP.US,D,20200131,000000,99.9695,100.434,96.8298,96.9176,100674.36986298,0
+IOSP.US,D,20200203,000000,97.6112,98.8431,97.3672,98.3295,107216.28070578,0
+IOSP.US,D,20200204,000000,99.6435,101.491,99.6435,101.016,123955.1913676,0
+IOSP.US,D,20200205,000000,102.084,102.568,100.75,102.39,100454.72037314,0
+IOSP.US,D,20200206,000000,102.893,103.171,99.9,99.9,85100.51248603,0
+IOSP.US,D,20200207,000000,99.5152,99.5252,97.5332,98.7444,154528.98326093,0
+IOSP.US,D,20200210,000000,98.6554,99.5938,98.1427,99.4655,83802.859739556,0
+IOSP.US,D,20200211,000000,100.038,100.8,99.189,100.048,65668.111997094,0
+IOSP.US,D,20200212,000000,100.592,100.996,99.9099,100.71,63604.216560229,0
+IOSP.US,D,20200213,000000,100.058,101.026,99.7817,100.76,72692.846833703,0
+IOSP.US,D,20200214,000000,100.68,102.084,100.216,100.484,136396.25993773,0
+IOSP.US,D,20200218,000000,94.1218,102.864,93.3621,99.6236,134759.516965,0
+IOSP.US,D,20200219,000000,101.145,102.607,99.0802,100.306,182694.72844299,0
+IOSP.US,D,20200220,000000,100.306,101.362,98.4776,98.6258,120180.66165495,0
+IOSP.US,D,20200221,000000,98.3195,98.3195,91.7093,92.0748,357569.12527969,0
+IOSP.US,D,20200224,000000,88.9292,90.3429,87.1105,87.5145,227241.06207762,0
+IOSP.US,D,20200225,000000,87.717,88.4184,84.3481,84.4558,137520.82483737,0
+IOSP.US,D,20200226,000000,84.7542,85.4753,83.9352,84.5309,131171.2338244,0
+IOSP.US,D,20200227,000000,82.5313,85.9841,80.8864,81.0198,250380.17423394,0
+IOSP.US,D,20200228,000000,78.1231,83.7237,77.7892,83.2614,287154.76232455,0
+IOSP.US,D,20200302,000000,84.5408,85.6285,83.3286,85.6285,115182.37049888,0
+IOSP.US,D,20200303,000000,84.6198,87.1529,82.973,84.3106,179647.97745478,0
+IOSP.US,D,20200304,000000,85.341,85.9269,82.8287,85.7342,135149.21767279,0
+IOSP.US,D,20200305,000000,83.5222,84.3017,79.4707,79.9429,176056.65768529,0
+IOSP.US,D,20200306,000000,77.6618,81.241,76.9899,80.837,139124.16489229,0
+IOSP.US,D,20200309,000000,76.2777,77.5659,66.5584,67.0029,347024.93755737,0
+IOSP.US,D,20200310,000000,69.532,74.3897,67.7814,74.3147,174766.09040623,0
+IOSP.US,D,20200311,000000,72.2459,73.9778,67.7726,69.7247,165414.28562879,0
+IOSP.US,D,20200312,000000,64.7801,66.5929,62.2786,62.9701,216308.18585713,0
+IOSP.US,D,20200313,000000,66.2807,67.9632,61.9703,67.2904,163413.14718902,0
+IOSP.US,D,20200316,000000,60.8727,64.5282,58.4385,59.6803,151203.8746243,0
+IOSP.US,D,20200317,000000,60.6238,71.1484,54.5609,70.9359,205729.58300736,0
+IOSP.US,D,20200318,000000,66.6265,69.3779,58.5165,61.585,182348.55274932,0
+IOSP.US,D,20200319,000000,60.5952,74.2465,58.3042,62.6343,190337.92336391,0
+IOSP.US,D,20200320,000000,62.9217,65.4242,58.4385,59.0461,234364.99345803,0
+IOSP.US,D,20200323,000000,59.1123,61.9121,56.8617,61.6236,177584.08201791,0
+IOSP.US,D,20200324,000000,64.6161,67.2706,63.0669,66.2037,130844.2901137,0
+IOSP.US,D,20200325,000000,66.5119,68.1173,63.3851,64.3474,155840.80694224,0
+IOSP.US,D,20200326,000000,65.2127,71.168,65.2127,70.5714,156533.15832959,0
+IOSP.US,D,20200327,000000,67.1462,69.5706,63.7022,64.0391,155950.12558235,0
+IOSP.US,D,20200330,000000,65.0883,67.1274,63.6726,66.2807,197246.254093,0
+IOSP.US,D,20200331,000000,65.934,73.5164,65.4054,66.8587,150139.03009287,0
+IOSP.US,D,20200401,000000,64.049,65.3461,61.8271,61.8271,84451.686112793,0
+IOSP.US,D,20200402,000000,61.104,64.7119,61.104,63.317,59383.30240048,0
+IOSP.US,D,20200403,000000,62.3359,65.3373,59.8048,61.7106,100207.74122326,0
+IOSP.US,D,20200406,000000,64.3474,69.3424,64.3078,66.9437,112216.59628112,0
+IOSP.US,D,20200407,000000,67.7814,69.292,65.0784,66.2037,94276.192787739,0
+IOSP.US,D,20200408,000000,67.7626,68.8879,66.5504,67.4741,98268.347570964,0
+IOSP.US,D,20200409,000000,68.8118,71.4763,68.5323,70.9853,117785.77366887,0
+IOSP.US,D,20200413,000000,70.034,72.4721,68.1361,69.8215,60112.093334537,0
+IOSP.US,D,20200414,000000,71.9189,73.5253,68.9748,70.2739,64149.797551141,0
+IOSP.US,D,20200415,000000,67.7241,70.3599,65.5112,65.9725,104840.62470268,0
+IOSP.US,D,20200416,000000,66.1168,67.6648,62.3359,66.0209,135109.7414972,0
+IOSP.US,D,20200417,000000,68.9066,71.0811,68.1509,68.31,147728.95896232,0
+IOSP.US,D,20200420,000000,69.2732,69.3493,62.5088,65.1733,96024.278819846,0
+IOSP.US,D,20200421,000000,63.471,64.9144,63.1154,64.1635,77610.161219329,0
+IOSP.US,D,20200422,000000,66.1266,66.5682,64.1063,64.2307,84068.058662782,0
+IOSP.US,D,20200423,000000,64.7603,67.7626,64.2594,65.7799,78724.604022659,0
+IOSP.US,D,20200424,000000,66.2323,67.3487,64.8848,66.502,89721.24944988,0
+IOSP.US,D,20200427,000000,67.5503,70.1485,66.1266,69.2535,92197.114206414,0
+IOSP.US,D,20200428,000000,70.8213,72.7902,69.5222,71.2076,91564.483187267,0
+IOSP.US,D,20200429,000000,73.7841,75.7185,72.159,74.5636,117533.73347084,0
+IOSP.US,D,20200430,000000,72.6401,73.9382,69.7731,69.7731,106002.64135865,0
+IOSP.US,D,20200501,000000,68.1954,69.7435,67.4544,68.551,141107.08355871,0
+IOSP.US,D,20200504,000000,68.1657,68.1657,65.9429,67.243,124773.05674915,0
+IOSP.US,D,20200505,000000,68.6567,70.4755,67.4159,67.6945,134661.33263082,0
+IOSP.US,D,20200506,000000,69.2732,72.0533,68.3396,68.802,143326.8592787,0
+IOSP.US,D,20200507,000000,70.3313,70.3313,66.0782,67.0217,96980.816920796,0
+IOSP.US,D,20200508,000000,68.6765,71.2827,67.6372,70.7166,97073.940206815,0
+IOSP.US,D,20200511,000000,69.7633,70.0408,67.7528,68.8582,108350.96770172,0
+IOSP.US,D,20200512,000000,69.0322,70.5614,66.7708,66.8972,119043.95023976,0
+IOSP.US,D,20200513,000000,66.1266,68.3494,63.144,64.3177,115777.54976169,0
+IOSP.US,D,20200514,000000,62.5088,63.5965,60.7147,62.74,116324.14296223,0
+IOSP.US,D,20200515,000000,62.904,64.7969,62.6916,64.6417,299788.15072451,0
+IOSP.US,D,20200518,000000,67.8901,70.2365,67.5651,69.9262,131854.47532508,0
+IOSP.US,D,20200519,000000,69.5103,69.5103,68.0945,68.6073,136214.06220422,0
+IOSP.US,D,20200520,000000,70.0418,73.3208,70.0418,72.4188,213573.19543515,0
+IOSP.US,D,20200521,000000,72.5255,72.5551,70.4409,71.3232,93168.835451824,0
+IOSP.US,D,20200522,000000,72.0305,73.0985,70.6484,71.7697,76426.888161117,0
+IOSP.US,D,20200526,000000,74.9499,75.7264,73.5154,75.0082,130355.39286211,0
+IOSP.US,D,20200527,000000,77.0839,78.1903,74.6012,78.0352,131262.33269115,0
+IOSP.US,D,20200528,000000,79.693,79.693,75.5762,75.9299,155859.02671559,0
+IOSP.US,D,20200529,000000,74.9983,75.8331,73.2141,74.7661,203768.93295282,0
+IOSP.US,D,20200601,000000,75.3184,75.9783,73.2437,75.1633,114320.98010321,0
+IOSP.US,D,20200602,000000,75.7462,77.3792,74.9795,75.4261,88671.588062911,0
+IOSP.US,D,20200603,000000,76.9287,78.9946,76.4051,77.1895,159288.39294418,0
+IOSP.US,D,20200604,000000,76.3271,79.0142,75.4883,78.9846,105168.58062301,0
+IOSP.US,D,20200605,000000,80.0121,83.6694,80.0121,81.3893,140104.99602438,0
+IOSP.US,D,20200608,000000,82.2152,82.2725,80.7985,81.9139,107794.25240488,0
+IOSP.US,D,20200609,000000,80.3124,81.4585,79.5478,80.5268,88538.988601298,0
+IOSP.US,D,20200610,000000,80.3035,80.5712,78.3257,78.4116,61171.876817812,0
+IOSP.US,D,20200611,000000,75.3381,75.3381,71.8082,71.8468,176107.26816682,0
+IOSP.US,D,20200612,000000,74.9114,75.2799,71.7786,73.1469,119079.37757683,0
+IOSP.US,D,20200615,000000,70.6247,74.7563,70.5002,74.3878,72514.697938711,0
+IOSP.US,D,20200616,000000,77.0937,78.9748,74.9499,75.3777,122847.83403168,0
+IOSP.US,D,20200617,000000,75.6286,75.8193,73.5342,73.9026,111540.44024785,0
+IOSP.US,D,20200618,000000,73.1371,74.2317,72.6233,73.0787,77034.213939498,0
+IOSP.US,D,20200619,000000,73.5638,75.9685,71.0624,71.5366,228824.15793994,0
+IOSP.US,D,20200622,000000,70.7986,72.2934,69.8966,71.9347,114592.25228422,0
+IOSP.US,D,20200623,000000,72.9138,74.0004,71.2836,73.7091,168407.38950657,0
+IOSP.US,D,20200624,000000,72.807,73.3593,70.1693,70.5862,108733.5829421,0
+IOSP.US,D,20200625,000000,70.2957,71.2313,69.1319,70.9339,102083.36566882,0
+IOSP.US,D,20200626,000000,70.3629,70.7028,67.8022,68.1509,363102.87533038,0
+IOSP.US,D,20200629,000000,69.1221,73.6161,69.1221,73.2042,136295.03897467,0
+IOSP.US,D,20200630,000000,72.7102,75.2601,72.6609,74.9212,126920.96558536,0
+IOSP.US,D,20200701,000000,75.2987,75.6918,74.0914,74.533,171919.75692488,0
+IOSP.US,D,20200702,000000,75.9201,77.8692,75.6582,75.9971,80947.416371534,0
+IOSP.US,D,20200706,000000,77.6756,77.6756,74.2169,74.7365,79016.120396282,0
+IOSP.US,D,20200707,000000,73.8839,75.1148,72.7685,73.4759,111940.26305196,0
+IOSP.US,D,20200708,000000,73.224,74.5715,71.8567,72.7389,86702.840331326,0
+IOSP.US,D,20200709,000000,72.5837,72.5837,69.9164,70.2759,80235.833001197,0
+IOSP.US,D,20200710,000000,70.5762,72.9236,70.3145,72.7389,63757.060214455,0
+IOSP.US,D,20200713,000000,73.796,74.7957,71.9535,73.389,108593.89801308,0
+IOSP.US,D,20200714,000000,73.4374,75.2423,73.224,74.9212,90616.042763362,0
+IOSP.US,D,20200715,000000,77.0067,78.9846,77.0067,77.8988,117880.92137416,0
+IOSP.US,D,20200716,000000,77.5689,77.8988,76.5315,77.0542,44884.41165126,0
+IOSP.US,D,20200717,000000,77.0443,78.3158,75.6286,77.0067,66146.887152385,0
+IOSP.US,D,20200720,000000,76.6383,77.2587,74.9884,75.1534,45386.467628055,0
+IOSP.US,D,20200721,000000,75.9971,77.6855,75.3233,76.7835,75115.064479813,0
+IOSP.US,D,20200722,000000,76.085,77.9858,76.0267,76.6867,66794.701315991,0
+IOSP.US,D,20200723,000000,76.3073,77.8011,76.1146,77.1708,77940.141558916,0
+IOSP.US,D,20200724,000000,77.2884,77.2884,75.0774,75.7066,44903.643634242,0
+IOSP.US,D,20200727,000000,75.9201,77.3456,75.9111,77.0067,58171.687472609,0
+IOSP.US,D,20200728,000000,76.5217,76.7538,74.8629,75.0378,34190.416903598,0
+IOSP.US,D,20200729,000000,75.3777,76.6284,75.3777,76.2886,80590.106371919,0
+IOSP.US,D,20200730,000000,74.8729,74.8729,73.0007,73.1567,62025.169536438,0
+IOSP.US,D,20200731,000000,72.7004,73.2437,70.7986,72.9038,112975.7535041,0
+IOSP.US,D,20200803,000000,73.3406,74.9311,72.8644,74.4856,65566.891034031,0
+IOSP.US,D,20200804,000000,74.3206,75.6484,74.2217,75.591,129052.67906747,0
+IOSP.US,D,20200805,000000,70.6632,74.9025,70.0142,74.3008,279322.2842027,0
+IOSP.US,D,20200806,000000,74.0864,75.0526,73.4374,74.5528,93162.76219404,0
+IOSP.US,D,20200807,000000,74.2909,76.6768,74.2613,76.6086,62565.689479197,0
+IOSP.US,D,20200810,000000,76.9386,78.1311,76.7538,78.0737,127526.26694448,0
+IOSP.US,D,20200811,000000,79.2375,81.9435,78.9748,80.2561,171799.30397883,0
+IOSP.US,D,20200812,000000,81.2736,81.9919,79.363,80.3717,103879.02555357,0
+IOSP.US,D,20200813,000000,79.6831,79.693,76.7054,77.0255,83177.314187823,0
+IOSP.US,D,20200814,000000,76.2214,76.7054,75.678,76.2114,93144.542420689,0
+IOSP.US,D,20200817,000000,76.5701,76.58,74.5616,75.2512,77288.278556787,0
+IOSP.US,D,20200818,000000,75.4834,75.4834,73.631,73.951,107866.11928865,0
+IOSP.US,D,20200819,000000,74.0667,75.2492,72.807,73.5826,71360.778959787,0
+IOSP.US,D,20200820,000000,72.6609,73.9906,72.6609,73.3494,85428.468406356,0
+IOSP.US,D,20200821,000000,72.972,72.972,71.4684,72.729,58445.996282511,0
+IOSP.US,D,20200824,000000,73.6113,74.941,72.9622,74.6308,71594.599384464,0
+IOSP.US,D,20200825,000000,74.8729,75.5812,73.1845,73.9708,59901.553731365,0
+IOSP.US,D,20200826,000000,74.0667,74.2515,72.807,72.8841,53713.916259292,0
+IOSP.US,D,20200827,000000,73.2437,74.6318,72.7882,73.5925,57829.560617455,0
+IOSP.US,D,20200828,000000,73.8652,74.3206,72.9138,74.1358,59048.261012739,0
+IOSP.US,D,20200831,000000,73.9026,74.7563,72.3308,72.4385,119253.4776333,0
+IOSP.US,D,20200901,000000,72.1195,74.5912,71.8082,74.2317,78102.095099818,0
+IOSP.US,D,20200902,000000,74.1161,74.5616,73.2536,73.8355,67270.43984239,0
+IOSP.US,D,20200903,000000,73.7663,73.7663,71.0228,71.4487,75253.73719921,0
+IOSP.US,D,20200904,000000,72.5651,72.5651,70.7986,71.8082,83314.97469759,0
+IOSP.US,D,20200908,000000,71.1186,71.1186,68.7239,69.0628,136555.17684975,0
+IOSP.US,D,20200909,000000,70.0912,70.1515,67.9661,68.6755,107831.7041612,0
+IOSP.US,D,20200910,000000,68.7041,69.1418,65.9211,66.4053,148566.05632686,0
+IOSP.US,D,20200911,000000,66.9485,66.9485,64.7771,65.0972,124801.3986188,0
+IOSP.US,D,20200914,000000,65.5131,66.7599,65.2721,65.6593,117019.53097849,0
+IOSP.US,D,20200915,000000,65.93,66.7737,64.6072,65.5428,150331.34992269,0
+IOSP.US,D,20200916,000000,65.6396,69.3828,65.3876,65.5526,142410.80956297,0
+IOSP.US,D,20200917,000000,64.4956,65.8243,63.8454,65.028,119899.26737764,0
+IOSP.US,D,20200918,000000,65.9013,65.9597,63.9324,64.5054,443494.58861469,0
+IOSP.US,D,20200921,000000,62.7982,62.7982,59.626,61.6246,150381.96040423,0
+IOSP.US,D,20200922,000000,61.6344,63.4286,61.6344,63.2734,160218.61359473,0
+IOSP.US,D,20200923,000000,62.6718,64.6793,61.5475,61.6641,183905.33116123,0
+IOSP.US,D,20200924,000000,61.7599,62.9188,61.6246,61.9645,116026.55333083,0
+IOSP.US,D,20200925,000000,61.2472,62.0534,61.101,61.2946,102170.41569707,0
+IOSP.US,D,20200928,000000,62.3616,64.7277,61.7115,62.0227,197343.42621755,0
+IOSP.US,D,20200929,000000,61.9842,62.2352,60.7226,61.0911,100719.91929636,0
+IOSP.US,D,20200930,000000,61.2946,62.3813,61.0911,61.4102,140524.05081147,0
+IOSP.US,D,20201001,000000,61.585,62.245,60.6258,61.0724,109341.92093012,0
+IOSP.US,D,20201002,000000,59.9856,62.6619,59.9856,61.6444,147209.69542181,0
+IOSP.US,D,20201005,000000,62.4397,63.8454,61.7797,63.6123,141911.79021507,0
+IOSP.US,D,20201006,000000,64.3503,65.4262,63.5303,63.8752,201580.53573139,0
+IOSP.US,D,20201007,000000,64.5825,64.7524,63.1954,63.7961,171501.71434743,0
+IOSP.US,D,20201008,000000,64.7277,65.1071,64.05,64.7672,109511.97214806,0
+IOSP.US,D,20201009,000000,65.5328,66.095,64.5479,65.0478,86894.147951516,0
+IOSP.US,D,20201012,000000,65.0774,66.6582,64.7623,66.3963,94342.998623361,0
+IOSP.US,D,20201013,000000,65.766,66.7352,64.8166,65.1733,107603.95699431,0
+IOSP.US,D,20201014,000000,65.358,66.1048,65.2621,65.6593,67107.474091858,0
+IOSP.US,D,20201015,000000,64.7475,67.1333,64.6507,66.7352,80973.73382193,0
+IOSP.US,D,20201016,000000,67.3704,67.57,66.503,66.7076,102719.03331687,0
+IOSP.US,D,20201019,000000,66.9881,67.8407,65.5862,65.6791,108662.72826795,0
+IOSP.US,D,20201020,000000,66.1542,67.075,65.8145,65.8717,150621.85408668,0
+IOSP.US,D,20201021,000000,65.6692,66.9239,65.6494,65.9893,82154.982460882,0
+IOSP.US,D,20201022,000000,66.4151,66.7836,65.5812,66.4349,91771.986161547,0
+IOSP.US,D,20201023,000000,66.9011,67.3853,66.3094,66.4635,59155.555233587,0
+IOSP.US,D,20201026,000000,65.8145,65.9794,64.4274,65.028,78718.530764875,0
+IOSP.US,D,20201027,000000,64.8067,65.117,63.1273,63.2448,94793.431908994,0
+IOSP.US,D,20201028,000000,61.674,61.8093,60.5082,60.8678,138388.28849083,0
+IOSP.US,D,20201029,000000,60.2375,63.5205,60.0824,63.2824,115596.36423781,0
+IOSP.US,D,20201030,000000,62.8763,64.1459,62.8763,64.1459,112253.03582782,0
+IOSP.US,D,20201102,000000,64.7969,66.2896,64.7771,66.2896,114265.30857352,0
+IOSP.US,D,20201103,000000,67.5997,68.1509,65.766,66.5603,94620.344062155,0
+IOSP.US,D,20201104,000000,69.7325,69.7325,65.5131,67.8901,177686.31519061,0
+IOSP.US,D,20201105,000000,67.9494,70.1011,67.4731,68.1904,200746.47499574,0
+IOSP.US,D,20201106,000000,68.2398,68.6459,65.9399,66.6778,95723.652559547,0
+IOSP.US,D,20201109,000000,71.7302,76.5938,70.678,74.8047,175116.31493843,0
+IOSP.US,D,20201110,000000,75.842,78.0352,75.5614,77.2093,169979.35106295,0
+IOSP.US,D,20201111,000000,77.6361,77.9276,74.8145,75.8133,121036.99100247,0
+IOSP.US,D,20201112,000000,75.678,76.3271,73.1657,74.3305,148522.53131274,0
+IOSP.US,D,20201113,000000,75.1929,77.9276,75.1248,77.4039,116667.28202702,0
+IOSP.US,D,20201116,000000,79.7572,81.1729,77.3546,81.0455,131503.23858324,0
+IOSP.US,D,20201117,000000,80.1564,81.24,77.9315,80.8993,125728.58264046,0
+IOSP.US,D,20201118,000000,81.3478,81.6412,78.5174,78.8493,130165.09745154,0
+IOSP.US,D,20201119,000000,78.3899,80.2354,77.4434,78.8097,88625.026419902,0
+IOSP.US,D,20201120,000000,78.2921,79.117,76.5543,78.8394,102727.13099392,0
+IOSP.US,D,20201123,000000,79.7859,81.5769,71.8102,81.2598,115663.17007344,0
+IOSP.US,D,20201124,000000,82.6855,86.327,81.9929,85.9259,147769.44734755,0
+IOSP.US,D,20201125,000000,85.0476,86.5226,83.7395,85.3795,185186.78855362,0
+IOSP.US,D,20201127,000000,85.2817,86.1314,81.7972,83.3988,146973.85057787,0
+IOSP.US,D,20201130,000000,82.7052,82.7052,79.8935,80.3321,169230.31593628,0
+IOSP.US,D,20201201,000000,81.5237,82.4316,80.4981,82.1974,104573.40136019,0
+IOSP.US,D,20201202,000000,81.8744,82.8613,81.3191,82.2458,103264.61430778,0
+IOSP.US,D,20201203,000000,82.2656,83.1735,81.0553,82.3051,79500.968809356,0
+IOSP.US,D,20201204,000000,83.0569,85.3697,82.314,85.0476,62770.155824585,0
+IOSP.US,D,20201207,000000,84.5892,84.7897,82.9058,84.0034,98466.740658569,0
+IOSP.US,D,20201208,000000,83.3592,85.2185,83.1715,84.7156,173431.99811305,0
+IOSP.US,D,20201209,000000,85.7016,86.1906,83.7811,85.4576,83408.097983608,0
+IOSP.US,D,20201210,000000,84.8717,85.0772,83.0668,83.7011,100630.84484886,0
+IOSP.US,D,20201211,000000,82.9976,84.2967,81.7972,83.2901,95308.646610987,0
+IOSP.US,D,20201214,000000,84.2079,85.0575,83.047,83.1043,138795.19676234,0
+IOSP.US,D,20201215,000000,83.6714,87.5273,83.6714,86.327,176550.61598503,0
+IOSP.US,D,20201216,000000,86.9316,87.4108,85.507,86.1017,150837.45473801,0
+IOSP.US,D,20201217,000000,86.7271,88.8453,85.9555,88.4451,133356.59441694,0
+IOSP.US,D,20201218,000000,89.0498,89.607,85.9061,86.4435,714466.14336465,0
+IOSP.US,D,20201221,000000,84.6188,86.737,83.7198,84.5496,75233.493006598,0
+IOSP.US,D,20201222,000000,84.6386,85.8192,84.3067,84.8519,62283.28299225,0
+IOSP.US,D,20201223,000000,85.3795,87.1075,85.3795,86.5897,81743.013141213,0
+IOSP.US,D,20201224,000000,87.1954,87.7525,86.1462,87.4108,30193.20107222,0
+IOSP.US,D,20201228,000000,88.3473,89.3719,87.6537,88.2791,78169.91314507,0
+IOSP.US,D,20201229,000000,88.1033,88.1033,86.1314,86.5413,64722.708202081,0
+IOSP.US,D,20201230,000000,85.75,88.3374,85.75,88.1231,76331.740455837,0
+IOSP.US,D,20201231,000000,88.1033,89.0992,87.5323,88.5716,76615.159152415,0
+IOSP.US,D,20210104,000000,89.109,90.339,86.5315,87.4305,123682.90697695,0
+IOSP.US,D,20210105,000000,87.7901,91.3298,87.7901,90.1434,93972.529898548,0
+IOSP.US,D,20210106,000000,91.9206,97.2061,91.2854,96.6263,193674.1663065,0
+IOSP.US,D,20210107,000000,96.8989,98.2899,94.107,98.1625,105542.08597671,0
+IOSP.US,D,20210108,000000,99.1494,100.108,94.4389,95.5227,295876.97271174,0
+IOSP.US,D,20210111,000000,94.0102,98.3195,93.698,95.7766,92532.155594154,0
+IOSP.US,D,20210112,000000,96.6065,100.394,96.6065,100.019,79222.611160931,0
+IOSP.US,D,20210113,000000,98.7147,98.7147,95.82,96.3427,109551.44832366,0
+IOSP.US,D,20210114,000000,97.1627,99.1099,97.1627,97.4462,89163.5219434,0
+IOSP.US,D,20210115,000000,96.48,97.2061,94.6246,94.9557,100438.52501905,0
+IOSP.US,D,20210119,000000,95.9327,97.6211,94.6246,95.1809,78378.428328981,0
+IOSP.US,D,20210120,000000,95.2204,97.5628,93.7701,95.1315,76046.297339998,0
+IOSP.US,D,20210121,000000,94.9557,94.9557,92.633,93.2376,74173.709523322,0
+IOSP.US,D,20210122,000000,91.9404,94.4685,90.9733,94.3125,130848.33895222,0
+IOSP.US,D,20210125,000000,93.6288,94.7808,91.0513,92.6617,64711.573896144,0
+IOSP.US,D,20210126,000000,93.6684,93.6684,91.1985,91.4415,72367.927542269,0
+IOSP.US,D,20210127,000000,89.5279,90.5682,87.4492,89.0694,134705.86985457,0
+IOSP.US,D,20210128,000000,90.5543,90.827,88.3868,89.3145,141797.4105268,0
+IOSP.US,D,20210129,000000,89.03,89.1486,85.2234,85.7016,101591.43178834,0
+IOSP.US,D,20210201,000000,85.8873,88.7277,84.8619,88.2209,110565.68237355,0
+IOSP.US,D,20210202,000000,89.519,90.5643,87.879,89.6751,77638.503088987,0
+IOSP.US,D,20210203,000000,89.3145,91.0809,88.2593,90.6413,89358.878402113,0
+IOSP.US,D,20210204,000000,90.8863,92.8187,90.0752,92.5253,99291.691507537,0
+IOSP.US,D,20210205,000000,93.8343,93.8343,91.4514,92.3396,76603.012636847,0
+IOSP.US,D,20210208,000000,93.4925,97.0846,92.8474,96.9483,87884.088970277,0
+IOSP.US,D,20210209,000000,97.0945,98.616,95.8152,97.5529,109284.22498117,0
+IOSP.US,D,20210210,000000,98.1724,98.7147,96.401,96.5669,67448.588737382,0
+IOSP.US,D,20210211,000000,97.2506,97.8779,94.9951,97.5727,71563.220885914,0
+IOSP.US,D,20210212,000000,96.9483,98.0934,96.8692,97.7011,62148.659111375,0
+IOSP.US,D,20210216,000000,98.1032,98.3492,95.0841,95.0841,103318.2614182,0
+IOSP.US,D,20210217,000000,92.3988,96.0691,92.0274,95.3864,109950.25891813,0
+IOSP.US,D,20210218,000000,95.2974,95.2974,92.7792,94.6928,105106.83583554,0
+IOSP.US,D,20210219,000000,94.6928,97.956,94.4834,97.4748,79311.685608427,0
+IOSP.US,D,20210222,000000,96.6934,99.9,96.5087,99.0111,99350.399666114,0
+IOSP.US,D,20210223,000000,98.0054,99.6137,97.1528,98.9519,95315.732078401,0
+IOSP.US,D,20210224,000000,99.3767,102.469,98.6258,102.271,120749.52346738,0
+IOSP.US,D,20210225,000000,102.597,102.993,99.1099,99.5252,80175.100423359,0
+IOSP.US,D,20210226,000000,99.2384,100.78,97.0204,98.0646,108542.27532192,0
+IOSP.US,D,20210301,000000,100.009,100.474,98.9815,99.0902,100296.81567076,0
+IOSP.US,D,20210302,000000,99.5739,99.5739,97.8088,97.8187,55343.573764614,0
+IOSP.US,D,20210303,000000,98.3986,100.266,97.7407,98.113,94759.016781552,0
+IOSP.US,D,20210304,000000,98.3689,99.3273,96.1915,96.8989,78546.455127667,0
+IOSP.US,D,20210305,000000,98.5468,99.1296,96.8692,99.0012,123355.96326626,0
+IOSP.US,D,20210308,000000,100.038,102.41,98.9419,100.335,79539.43277532,0
+IOSP.US,D,20210309,000000,101.155,101.244,99.3075,99.4954,69462.885902346,0
+IOSP.US,D,20210310,000000,100.108,102.953,99.9099,102.538,63331.932169588,0
+IOSP.US,D,20210311,000000,103.259,103.259,100.374,101.995,63402.786843732,0
+IOSP.US,D,20210312,000000,102.459,103.141,101.164,102.913,59951.152003266,0
+IOSP.US,D,20210315,000000,102.291,102.568,100.74,101.303,82729.917531082,0
+IOSP.US,D,20210316,000000,100.73,101.224,98.9321,99.89,53438.595239759,0
+IOSP.US,D,20210317,000000,99.7717,101.797,99.5053,101.55,64326.934236502,0
+IOSP.US,D,20210318,000000,101.204,104.603,100.77,102.419,111139.60523412,0
+IOSP.US,D,20210319,000000,101.481,102.775,99.6236,101.876,289307.73220892,0
+IOSP.US,D,20210322,000000,102.163,102.163,98.202,98.606,39625.98262011,0
+IOSP.US,D,20210323,000000,97.5045,98.4776,94.9655,95.6492,101361.66020219,0
+IOSP.US,D,20210324,000000,96.7527,98.5468,96.3714,96.6263,91173.770269842,0
+IOSP.US,D,20210325,000000,95.9712,98.5764,94.0003,98.0252,64652.865737567,0
+IOSP.US,D,20210326,000000,99.2976,101.668,99.0012,100.552,64636.670383477,0
+IOSP.US,D,20210329,000000,99.9596,102.864,95.6057,99.5739,89903.447183395,0
+IOSP.US,D,20210330,000000,99.4854,100.661,98.2217,99.9795,98591.242443137,0
+IOSP.US,D,20210331,000000,99.9099,101.639,99.268,100.246,215697.82344985,0
+IOSP.US,D,20210401,000000,100.652,103.349,99.3667,102.825,132905.14892167,0
+IOSP.US,D,20210405,000000,103.377,105.176,101.678,102.815,59515.901862093,0
+IOSP.US,D,20210406,000000,103.121,103.971,102.677,103.437,61976.583474167,0
+IOSP.US,D,20210407,000000,103.535,103.535,100.73,101.294,94846.066809787,0
+IOSP.US,D,20210408,000000,101.629,102.094,99.268,99.6037,58154.479908889,0
+IOSP.US,D,20210409,000000,100.552,100.81,99.6137,100.088,59135.311040974,0
+IOSP.US,D,20210412,000000,100.552,101.164,99.7031,100.562,53447.705126434,0
+IOSP.US,D,20210413,000000,100.474,100.632,98.4085,99.0902,101928.49759534,0
+IOSP.US,D,20210414,000000,99.3767,102.163,99.268,101.362,72203.949582106,0
+IOSP.US,D,20210415,000000,102.182,102.716,100.345,100.72,53262.470764028,0
+IOSP.US,D,20210416,000000,101.55,101.975,99.9894,100.374,82024.40741853,0
+IOSP.US,D,20210419,000000,100.661,100.661,96.324,96.8396,127936.21184489,0
+IOSP.US,D,20210420,000000,96.9967,99.2284,93.3651,93.6387,130313.89226724,0
+IOSP.US,D,20210421,000000,93.7849,95.8102,93.7849,95.0445,129357.35416629,0
+IOSP.US,D,20210422,000000,94.9853,95.1809,92.2971,93.1507,139012.82183292,0
+IOSP.US,D,20210423,000000,93.2969,95.8843,92.1539,95.3765,130316.92889614,0
+IOSP.US,D,20210426,000000,96.1471,97.4896,94.0388,94.1564,65188.324632173,0
+IOSP.US,D,20210427,000000,93.9311,94.3223,92.8375,94.3223,153866.9981625,0
+IOSP.US,D,20210428,000000,94.0872,95.4931,93.8817,94.4587,70700.818280613,0
+IOSP.US,D,20210429,000000,94.9369,96.9236,94.6928,96.7428,92539.241061569,0
+IOSP.US,D,20210430,000000,95.6492,97.0155,94.3223,95.0939,150520.63312362,0
+IOSP.US,D,20210503,000000,96.1471,96.8594,95.5325,96.0206,140542.27058481,0
+IOSP.US,D,20210504,000000,95.9327,97.1725,95.5425,96.3427,99339.265360177,0
+IOSP.US,D,20210505,000000,96.0591,97.6705,94.3273,97.5924,73508.687795995,0
+IOSP.US,D,20210506,000000,98.0054,100.325,97.4364,100.325,89202.998118995,0
+IOSP.US,D,20210507,000000,100.108,100.828,96.6835,100.098,79543.481613843,0
+IOSP.US,D,20210510,000000,100.78,101.174,98.0548,98.0736,126573.77768205,0
+IOSP.US,D,20210511,000000,96.5966,99.3865,96.5966,99.0111,124782.16663582,0
+IOSP.US,D,20210512,000000,100.522,100.522,95.8448,95.8932,59238.556423299,0
+IOSP.US,D,20210513,000000,96.6459,99.2877,96.6459,99.179,81697.463707834,0
+IOSP.US,D,20210514,000000,99.3273,99.9695,98.3492,99.1494,101519.56490456,0
+IOSP.US,D,20210517,000000,99.1396,99.2976,97.711,98.4282,114993.08729795,0
+IOSP.US,D,20210518,000000,98.1822,99.2087,97.6033,97.8977,100303.90113817,0
+IOSP.US,D,20210519,000000,96.7389,98.7246,95.9534,96.8366,60164.72823533,0
+IOSP.US,D,20210520,000000,96.9058,98.6357,96.9058,98.0054,71394.181877598,0
+IOSP.US,D,20210521,000000,99.021,99.7717,97.4551,98.3986,183388.09203997,0
+IOSP.US,D,20210524,000000,98.3986,99.3075,97.6517,98.8037,88791.028799326,0
+IOSP.US,D,20210525,000000,99.1988,99.8701,97.3474,97.7603,91623.191345844,0
+IOSP.US,D,20210526,000000,97.8385,100.622,97.5836,100.019,101161.24269532,0
+IOSP.US,D,20210527,000000,99.9,101.787,99.3569,99.8314,141538.28486136,0
+IOSP.US,D,20210528,000000,100.236,102.993,98.9321,99.2581,53366.728355984,0
+IOSP.US,D,20210601,000000,100.206,102.795,99.179,101.076,102505.45708481,0
+IOSP.US,D,20210602,000000,101.303,101.639,98.9321,99.4258,59561.451295472,0
+IOSP.US,D,20210603,000000,98.7542,100.019,98.3492,99.9198,106094.75243504,0
+IOSP.US,D,20210604,000000,100.394,105.186,99.6932,100.019,70297.95884762,0
+IOSP.US,D,20210607,000000,99.9596,101.57,98.9222,99.5838,92963.356896805,0
+IOSP.US,D,20210608,000000,100.028,100.582,99.3075,100.444,97911.03757135,0
+IOSP.US,D,20210609,000000,100.474,100.474,98.1822,98.1921,75576.632071383,0
+IOSP.US,D,20210610,000000,98.6258,99.4063,96.1599,96.3852,72780.909071568,0
+IOSP.US,D,20210611,000000,97.0431,97.5144,96.1105,96.7092,86453.83676219,0
+IOSP.US,D,20210614,000000,96.6114,97.1509,95.8853,96.405,125473.50581355,0
+IOSP.US,D,20210615,000000,96.3072,96.4642,94.9231,95.257,77292.32739531,0
+IOSP.US,D,20210616,000000,94.8539,95.2274,93.8333,94.5792,67620.66437459,0
+IOSP.US,D,20210617,000000,94.1178,94.844,91.3882,92.0165,90566.444491461,0
+IOSP.US,D,20210618,000000,90.7598,92.964,89.7196,89.8767,149107.58847925,0
+IOSP.US,D,20210621,000000,90.8092,92.3504,90.8092,91.5749,74539.117199982,0
+IOSP.US,D,20210622,000000,91.1728,92.0659,90.4121,91.8694,61153.657044461,0
+IOSP.US,D,20210623,000000,91.4475,92.8711,90.9169,92.1439,77344.962296103,0
+IOSP.US,D,20210624,000000,92.3603,92.6251,91.7715,92.2427,104758.6357226,0
+IOSP.US,D,20210625,000000,92.3504,92.8859,91.6341,92.2823,692197.53149068,0
+IOSP.US,D,20210628,000000,92.0264,92.0264,89.5131,89.5131,108157.63566228,0
+IOSP.US,D,20210629,000000,89.6218,90.3775,88.3552,88.3552,59528.048377661,0
+IOSP.US,D,20210630,000000,87.9324,89.4449,87.8988,88.9539,150573.26802441,0
+IOSP.US,D,20210701,000000,89.5328,90.3281,89.032,89.2483,107909.64430277,0
+IOSP.US,D,20210702,000000,89.4933,89.9409,88.2179,88.8363,94159.788680216,0
+IOSP.US,D,20210706,000000,89.2779,89.2779,85.3114,86.9514,130512.28535486,0
+IOSP.US,D,20210707,000000,86.9711,87.884,86.3329,87.2952,156051.34654541,0
+IOSP.US,D,20210708,000000,85.5475,87.8444,85.4537,87.2556,110425.99744453,0
+IOSP.US,D,20210709,000000,88.3355,89.437,88.2959,88.7375,64054.649845862,0
+IOSP.US,D,20210712,000000,88.2179,89.5822,88.2179,89.4251,81427.203736455,0
+IOSP.US,D,20210713,000000,89.2187,89.2187,87.3782,87.884,108592.88580345,0
+IOSP.US,D,20210714,000000,87.962,89.4647,87.962,88.375,85219.953222445,0
+IOSP.US,D,20210715,000000,88.0312,89.2779,87.5649,88.62,81442.386880914,0
+IOSP.US,D,20210716,000000,88.8165,89.4844,86.4999,86.5097,71421.511537625,0
+IOSP.US,D,20210719,000000,84.9291,85.4417,83.5934,83.8878,75583.717538797,0
+IOSP.US,D,20210720,000000,84.2513,86.5483,84.2513,85.1543,127919.00428116,0
+IOSP.US,D,20210721,000000,85.832,86.7942,85.1059,85.4981,76264.934620215,0
+IOSP.US,D,20210722,000000,85.2817,85.7925,83.9372,84.5458,62045.413729051,0
+IOSP.US,D,20210723,000000,85.0664,85.2916,84.2612,84.8995,55096.594614739,0
+IOSP.US,D,20210726,000000,85.5475,85.5475,84.7819,85.1158,187220.31770156,0
+IOSP.US,D,20210727,000000,84.6248,86.6718,84.6248,85.3213,77426.951276184,0
+IOSP.US,D,20210728,000000,85.5771,86.5097,84.2415,85.9693,119753.50919083,0
+IOSP.US,D,20210729,000000,86.9316,87.3534,86.2638,87.2853,219113.01874362,0
+IOSP.US,D,20210730,000000,87.3534,88.046,86.5384,86.8338,158315.65948914,0
+IOSP.US,D,20210802,000000,86.8042,88.866,86.5581,86.8042,86210.906450837,0
+IOSP.US,D,20210803,000000,87.2359,87.2359,83.4462,86.3032,255171.97462537,0
+IOSP.US,D,20210804,000000,85.4003,86.4999,82.7882,84.6633,232214.04799293,0
+IOSP.US,D,20210805,000000,84.8599,85.2728,83.9421,84.9093,117564.09975976,0
+IOSP.US,D,20210806,000000,85.753,88.4728,85.6453,87.6873,138870.10027501,0
+IOSP.US,D,20210809,000000,87.8049,89.9261,87.3634,89.5427,87651.280755231,0
+IOSP.US,D,20210810,000000,89.7591,92.8711,88.7039,91.9484,127526.26694448,0
+IOSP.US,D,20210811,000000,92.5569,93.617,92.0955,93.1161,120608.82632872,0
+IOSP.US,D,20210812,000000,93.45,94.8045,91.6539,92.7821,165001.30409948,0
+IOSP.US,D,20210813,000000,92.714,93.453,91.5453,92.3603,73939.889098646,0
+IOSP.US,D,20210816,000000,91.811,93.3177,90.9071,91.5847,60781.163900387,0
+IOSP.US,D,20210817,000000,91.0453,91.7616,89.7097,90.8972,88344.644352216,0
+IOSP.US,D,20210818,000000,90.5543,91.7122,89.9359,90.0535,71207.935305561,0
+IOSP.US,D,20210819,000000,89.3363,90.2204,88.0509,88.6496,100540.75819174,0
+IOSP.US,D,20210820,000000,88.4234,89.6316,88.0608,88.8265,78891.618611713,0
+IOSP.US,D,20210823,000000,89.5131,92.1439,89.2631,89.9942,58224.322373402,0
+IOSP.US,D,20210824,000000,89.9942,92.7437,89.9942,91.2706,82767.369287416,0
+IOSP.US,D,20210825,000000,91.1827,91.5749,90.4071,90.8972,84498.247755802,0
+IOSP.US,D,20210826,000000,91.1827,91.5551,89.6218,89.8371,77912.811898889,0
+IOSP.US,D,20210827,000000,90.0436,93.941,89.9261,93.941,130624.64062385,0
+IOSP.US,D,20210830,000000,94.0684,94.0684,91.8012,91.8496,51242.10034128,0
+IOSP.US,D,20210831,000000,91.7419,92.7535,90.7312,91.889,99187.433915581,0
+IOSP.US,D,20210901,000000,92.1351,92.1351,89.9161,90.9762,62469.529564287,0
+IOSP.US,D,20210902,000000,91.0257,92.1055,90.3677,90.6225,51608.52022757,0
+IOSP.US,D,20210903,000000,90.7114,90.8972,89.1702,89.6416,69923.441284285,0
+IOSP.US,D,20210907,000000,89.3273,90.25,89.0912,89.1989,53208.823653605,0
+IOSP.US,D,20210908,000000,89.1308,89.4647,88.2277,89.4548,68995.245052992,0
+IOSP.US,D,20210909,000000,89.5724,90.3578,88.8561,89.3076,73708.09309323,0
+IOSP.US,D,20210910,000000,89.8174,89.8174,87.6479,87.6677,82067.932432647,0
+IOSP.US,D,20210913,000000,88.5024,89.2088,87.0097,87.6677,62476.615031701,0
+IOSP.US,D,20210914,000000,88.0895,88.0895,84.7789,85.0565,69391.019018571,0
+IOSP.US,D,20210915,000000,85.3608,86.2144,84.4776,85.2136,82472.816284901,0
+IOSP.US,D,20210916,000000,85.6453,86.3626,84.2909,84.5852,74338.699693116,0
+IOSP.US,D,20210917,000000,84.0744,85.3707,82.0819,83.1517,318798.45979748,0
+IOSP.US,D,20210920,000000,81.4535,86.7894,79.5586,81.0899,114964.7454283,0
+IOSP.US,D,20210921,000000,81.6205,82.4602,79.9321,80.8548,152367.91569953,0
+IOSP.US,D,20210922,000000,81.6797,86.1363,79.6574,82.1312,117713.9067851,0
+IOSP.US,D,20210923,000000,82.8474,83.8493,80.7026,83.2891,64615.413981233,0
+IOSP.US,D,20210924,000000,82.7101,83.9075,82.3762,83.1617,76546.328897531,0
+IOSP.US,D,20210927,000000,83.5252,86.3912,82.8623,85.4003,72852.775955343,0
+IOSP.US,D,20210928,000000,85.1444,85.9101,83.9273,84.1921,103561.19172955,0
+IOSP.US,D,20210929,000000,84.2909,84.5654,83.1419,84.026,73509.700005626,0
+IOSP.US,D,20210930,000000,84.4084,86.1857,81.9741,82.6805,140423.84205803,0
+IOSP.US,D,20211001,000000,83.2407,85.1346,82.72,84.3205,153876.10804917,0
+IOSP.US,D,20211004,000000,84.359,85.0516,82.8771,83.6526,82792.674528182,0
+IOSP.US,D,20211005,000000,85.1108,85.1108,83.869,84.3787,101019.53334703,0
+IOSP.US,D,20211006,000000,83.4066,85.1148,81.8704,83.5736,83719.858549844,0
+IOSP.US,D,20211007,000000,84.2315,84.7473,83.5934,84.1634,142714.47245216,0
+IOSP.US,D,20211008,000000,83.9766,84.6148,82.6707,83.6032,49209.583402965,0
+IOSP.US,D,20211011,000000,83.5637,84.3887,82.9166,82.9166,79173.01288903,0
+IOSP.US,D,20211012,000000,82.8574,83.7899,82.7882,83.3582,52957.795665207,0
+IOSP.US,D,20211013,000000,83.4856,83.7021,82.4058,83.2495,54050.982066293,0
+IOSP.US,D,20211014,000000,83.6427,84.7226,83.5786,84.5458,102019.5964621,0
+IOSP.US,D,20211015,000000,85.6256,85.6256,83.9668,84.1338,114090.19630743,0
+IOSP.US,D,20211018,000000,83.5637,85.4201,83.4314,85.3311,125287.25924151,0
+IOSP.US,D,20211019,000000,85.6453,85.9644,84.2315,84.772,70525.706014513,0
+IOSP.US,D,20211020,000000,84.9488,85.4734,84.1041,84.8797,89971.265228647,0
+IOSP.US,D,20211021,000000,84.9191,85.8913,83.7109,85.7628,126608.19280949,0
+IOSP.US,D,20211022,000000,85.7046,87.884,85.3657,86.8526,199969.09799941,0
+IOSP.US,D,20211025,000000,86.7152,88.2565,85.7342,86.4999,108912.74404673,0
+IOSP.US,D,20211026,000000,86.49,86.5097,85.4981,85.8814,85063.060729697,0
+IOSP.US,D,20211027,000000,85.4101,86.0138,84.3541,85.1938,115673.29216974,0
+IOSP.US,D,20211028,000000,85.3509,87.9136,85.3509,87.9038,65659.002110418,0
+IOSP.US,D,20211029,000000,87.6677,89.1406,85.589,88.9539,113209.57392877,0
+IOSP.US,D,20211101,000000,89.2483,90.1316,87.8938,89.2384,128945.38484663,0
+IOSP.US,D,20211102,000000,89.2088,91.6925,88.537,91.6925,157811.57909309,0
+IOSP.US,D,20211103,000000,90.8883,94.1959,88.0707,91.1827,152581.49193159,0
+IOSP.US,D,20211104,000000,91.8694,91.8694,88.699,88.7475,151595.59975135,0
+IOSP.US,D,20211105,000000,89.4351,92.8612,89.4351,92.2033,75053.319692344,0
+IOSP.US,D,20211108,000000,93.048,94.1376,92.056,92.3998,50699.55597926,0
+IOSP.US,D,20211109,000000,91.9187,94.3411,90.26,91.9187,180460.78178818,0
+IOSP.US,D,20211110,000000,91.9878,92.9886,91.2311,91.241,121851.81975513,0
+IOSP.US,D,20211111,000000,91.2706,91.889,90.3281,91.5354,103295.99280633,0
+IOSP.US,D,20211112,000000,92.0857,92.5372,91.3398,92.0659,70426.509470711,0
+IOSP.US,D,20211115,000000,92.4908,92.4908,90.3765,90.91,86392.091974721,0
+IOSP.US,D,20211116,000000,90.8903,91.404,89.5566,90.2086,78478.637082414,0
+IOSP.US,D,20211117,000000,89.9123,90.3469,87.0867,88.4105,186410.54999705,0
+IOSP.US,D,20211118,000000,87.9956,88.0006,85.5554,86.247,232989.40057,0
+IOSP.US,D,20211119,000000,85.9803,87.2349,85.9505,86.2766,160094.11181017,0
+IOSP.US,D,20211122,000000,86.9682,89.1193,86.899,87.5412,268705.21738696,0
+IOSP.US,D,20211123,000000,87.8079,88.1043,86.5137,87.6695,168793.04137584,0
+IOSP.US,D,20211124,000000,87.2744,87.8573,86.0889,86.2766,140150.54545776,0
+IOSP.US,D,20211126,000000,84.2612,85.9505,81.1591,82.1865,62296.441717448,0
+IOSP.US,D,20211129,000000,83.2239,84.1624,81.001,82.4928,102326.29598018,0
+IOSP.US,D,20211130,000000,81.4753,82.5916,80.023,80.2206,126516.0817331,0
+IOSP.US,D,20211201,000000,81.9,83.54,80.8726,80.9615,131243.10070817,0
+IOSP.US,D,20211202,000000,81.1591,83.5598,81.1591,83.0164,74865.048701046,0
+IOSP.US,D,20211203,000000,83.4017,83.4708,81.169,82.2063,73752.630316978,0
+IOSP.US,D,20211206,000000,83.2831,86.4544,83.2831,86.158,128659.94173079,0
+IOSP.US,D,20211207,000000,87.0373,88.0746,84.933,85.3282,132569.0953243,0
+IOSP.US,D,20211208,000000,85.8419,86.9385,85.2195,86.5927,100422.32966496,0
+IOSP.US,D,20211209,000000,85.8122,86.237,84.9923,86.1679,74856.951024001,0
+IOSP.US,D,20211210,000000,86.6718,87.5807,86.247,87.1361,79939.255579421,0
+IOSP.US,D,20211213,000000,86.7804,87.5708,83.3287,87.3238,154268.84538587,0
+IOSP.US,D,20211214,000000,86.9188,88.6714,86.3458,88.0252,198375.8800408,0
+IOSP.US,D,20211215,000000,88.2525,90.1988,86.2222,90.1988,200461.03187991,0
+IOSP.US,D,20211216,000000,90.4853,91.3842,89.0033,90.2184,438512.49281271,0
+IOSP.US,D,20211217,000000,90.6532,90.6927,87.6499,89.6554,681391.18147401,0
+IOSP.US,D,20211220,000000,88.9144,88.9144,83.9747,85.012,255510.05264201,0
+IOSP.US,D,20211221,000000,85.8122,87.877,85.753,87.6695,89438.842962933,0
+IOSP.US,D,20211222,000000,87.472,88.0351,85.9505,87.6795,57628.130900958,0
+IOSP.US,D,20211223,000000,88.2031,89.4296,87.9462,88.4402,75370.141306733,0
+IOSP.US,D,20211227,000000,88.4994,90.3271,87.6251,90.2284,78882.508725038,0
+IOSP.US,D,20211228,000000,90.7914,91.8486,89.1268,90.7816,82861.504783065,0
+IOSP.US,D,20211229,000000,91.0583,91.325,89.8727,90.8211,49549.685838858,0
+IOSP.US,D,20211230,000000,90.9298,91.5719,89.3195,89.4479,65700.502705274,0
+IOSP.US,D,20211231,000000,89.112,90.179,88.9539,89.2503,91518.933753888,0
+IOSP.US,D,20220103,000000,89.8035,92.6785,89.8035,92.5006,163177.30234508,0
+IOSP.US,D,20220104,000000,92.8563,94.9111,92.3326,94.5852,69497.301029787,0
+IOSP.US,D,20220105,000000,94.8815,96.2548,94.8815,95.8102,89062.300980337,0
+IOSP.US,D,20220106,000000,95.9683,97.1735,94.1208,97.0649,128922.10402512,0
+IOSP.US,D,20220107,000000,96.976,98.4875,96.897,98.3887,110016.05254412,0
+IOSP.US,D,20220110,000000,98.2998,98.7641,95.8646,96.6301,166101.57596799,0
+IOSP.US,D,20220111,000000,97.0451,97.4921,95.8546,96.9364,121672.65865051,0
+IOSP.US,D,20220112,000000,96.966,97.1341,96.1165,96.6993,108661.71605833,0
+IOSP.US,D,20220113,000000,97.1637,98.1812,96.482,96.7981,93022.065055382,0
+IOSP.US,D,20220114,000000,95.8102,97.5094,94.7738,97.3711,65851.321940239,0
+IOSP.US,D,20220118,000000,96.4524,97.4206,95.6571,96.9957,104045.027933,0
+IOSP.US,D,20220119,000000,97.3909,97.3909,94.9605,95.6916,109220.45577444,0
+IOSP.US,D,20220120,000000,95.6423,96.2943,94.1604,94.3184,121678.7319083,0
+IOSP.US,D,20220121,000000,93.8441,95.8497,93.1724,93.2515,117761.48063774,0
+IOSP.US,D,20220124,000000,91.7399,94.2542,91.2064,93.7355,128099.17759542,0
+IOSP.US,D,20220125,000000,92.9353,93.9677,90.3864,93.0835,81541.583424717,0
+IOSP.US,D,20220126,000000,93.3009,95.3261,91.5423,92.7871,84395.002373477,0
+IOSP.US,D,20220127,000000,93.2811,94.842,90.9001,91.9474,86353.628008757,0
+IOSP.US,D,20220128,000000,92.9748,92.9748,89.6948,91.8782,64947.418740082,0
+IOSP.US,D,20220131,000000,91.0285,91.9968,90.4259,91.8387,75719.353629302,0
+IOSP.US,D,20220201,000000,91.6806,92.5006,91.2954,92.3425,78492.808017243,0
+IOSP.US,D,20220202,000000,92.1055,92.7327,90.6433,91.3941,108572.64161084,0
+IOSP.US,D,20220203,000000,90.8804,92.2833,89.8628,90.1296,84253.293025188,0
+IOSP.US,D,20220204,000000,89.5467,90.1197,88.0549,89.2503,78958.424447335,0
+IOSP.US,D,20220207,000000,89.033,89.8549,88.1438,88.5884,44315.549838843,0
+IOSP.US,D,20220208,000000,88.5884,91.3941,88.5884,91.3941,54266.582717618,0
+IOSP.US,D,20220209,000000,91.6707,92.1943,90.7618,91.5819,63556.642707589,0
+IOSP.US,D,20220210,000000,90.7026,92.2141,90.3963,90.6136,72993.473094002,0
+IOSP.US,D,20220211,000000,91.2756,91.6806,89.6356,90.3963,54802.041612224,0
+IOSP.US,D,20220214,000000,90.8408,91.2756,89.5912,90.8112,68934.512475154,0
+IOSP.US,D,20220215,000000,91.1175,93.3157,91.1175,92.797,49982.91156077,0
+IOSP.US,D,20220216,000000,94.1998,98.5962,93.6565,98.1417,97577.008393241,0
+IOSP.US,D,20220217,000000,97.2822,98.0282,95.8892,97.9046,91230.454009157,0
+IOSP.US,D,20220218,000000,97.7071,99.2976,97.2773,98.4776,116646.02562478,0
+IOSP.US,D,20220222,000000,97.9442,98.4776,96.0571,96.2745,85157.196225346,0
+IOSP.US,D,20220223,000000,96.5709,96.5709,94.4963,94.9309,79772.240990366,0
+IOSP.US,D,20220224,000000,93.3897,95.8694,92.8365,95.4743,84777.617613858,0
+IOSP.US,D,20220225,000000,95.7312,97.0846,95.0693,95.7509,90387.283386838,0
+IOSP.US,D,20220228,000000,94.7531,95.6916,93.5676,94.3481,150852.63788247,0
+IOSP.US,D,20220301,000000,93.7751,94.3481,88.8155,90.5247,173142.50615869,0
+IOSP.US,D,20220302,000000,90.8211,95.7658,90.8211,95.3261,67776.544657707,0
+IOSP.US,D,20220303,000000,95.988,96.2153,93.7849,94.3481,79272.209432832,0
+IOSP.US,D,20220304,000000,93.4391,94.1652,92.6191,93.2218,66772.432704117,0
+IOSP.US,D,20220307,000000,92.8563,93.8739,90.8606,90.8606,73132.145813399,0
+IOSP.US,D,20220308,000000,91.404,91.6411,88.7069,88.9144,104279.8605673,0
+IOSP.US,D,20220309,000000,90.4951,91.325,89.9517,90.7618,82682.343678443,0
+IOSP.US,D,20220310,000000,89.8529,91.5917,87.6695,91.4731,71805.138987636,0
+IOSP.US,D,20220311,000000,92.0758,92.955,90.3864,90.3864,56407.406086412,0
+IOSP.US,D,20220314,000000,91.0187,92.3129,89.8628,91.1768,53197.689347668,0
+IOSP.US,D,20220315,000000,91.7794,92.3623,89.2404,90.1394,78093.997422773,0
+IOSP.US,D,20220316,000000,90.9001,93.4579,90.9001,93.2811,81263.225776292,0
+IOSP.US,D,20220317,000000,92.5204,95.0693,92.5204,94.0023,55688.737248661,0
+IOSP.US,D,20220318,000000,94.1998,94.2987,92.2437,92.7673,154034.01275155,0
+IOSP.US,D,20220321,000000,93.0934,93.7108,91.7893,92.5796,67069.010125893,0
+IOSP.US,D,20220322,000000,93.1724,94.9803,93.0144,93.6565,55757.567503544,0
+IOSP.US,D,20220323,000000,92.9846,94.3381,92.0857,94.1702,80190.283567818,0
+IOSP.US,D,20220324,000000,94.4073,95.5929,93.6565,95.3755,48878.590853747,0
+IOSP.US,D,20220325,000000,95.82,97.5687,94.8519,96.887,96661.970887146,0
+IOSP.US,D,20220328,000000,96.5907,96.5907,93.2613,93.5083,51636.862097228,0
+IOSP.US,D,20220329,000000,94.0616,96.1659,93.7257,94.5753,130383.73473176,0
+IOSP.US,D,20220330,000000,95.0199,95.0199,91.3448,91.8684,72782.93349083,0
+IOSP.US,D,20220331,000000,91.2756,92.4116,91.0285,91.4336,102489.26173072,0
+IOSP.US,D,20220401,000000,92.0165,93.8343,92.0165,93.0934,82461.681978964,0
+IOSP.US,D,20220404,000000,93.0835,94.1752,91.5324,93.9233,99537.658447781,0
+IOSP.US,D,20220405,000000,93.9726,94.4271,92.0955,92.3722,89728.334917295,0
+IOSP.US,D,20220406,000000,92.2141,93.2613,91.6015,92.4414,108331.73571874,0
+IOSP.US,D,20220407,000000,92.9353,92.9353,91.8584,92.0066,87726.184267898,0
+IOSP.US,D,20220408,000000,91.9078,92.9748,90.0406,90.3074,59780.088575689,0
+IOSP.US,D,20220411,000000,89.9221,91.0779,88.4896,88.8255,67942.547037132,0
+IOSP.US,D,20220412,000000,89.5763,91.2755,89.5763,90.584,89464.148203699,0
+IOSP.US,D,20220413,000000,90.7914,92.5204,90.337,92.4018,55245.389430443,0
+IOSP.US,D,20220414,000000,92.7773,93.9973,91.7596,92.6981,61215.40183193,0
+IOSP.US,D,20220418,000000,92.7673,93.2613,91.9572,92.1055,45691.142726876,0
+IOSP.US,D,20220419,000000,91.7498,95.0495,91.7498,94.2591,59762.881011968,0
+IOSP.US,D,20220420,000000,94.3777,95.7312,94.1504,94.6444,39327.380779072,0
+IOSP.US,D,20220421,000000,95.6027,95.9584,92.471,92.965,58001.636254663,0
+IOSP.US,D,20220422,000000,92.7673,93.4095,91.5127,92.4808,116422.32729641,0
+IOSP.US,D,20220425,000000,91.7004,94.0516,89.1268,93.4984,140194.07047188,0
+IOSP.US,D,20220426,000000,93.0934,94.0912,90.9792,90.9891,106816.45790168,0
+IOSP.US,D,20220427,000000,90.8508,93.2811,90.1098,92.2833,88681.710159218,0
+IOSP.US,D,20220428,000000,92.6488,95.168,91.898,94.9309,80252.028355287,0
+IOSP.US,D,20220429,000000,94.4073,95.7904,94.0912,94.1604,110015.04033449,0
+IOSP.US,D,20220502,000000,94.8766,95.8646,92.9452,94.5753,113535.50542983,0
+IOSP.US,D,20220503,000000,94.6148,97.0006,94.2888,96.0375,82657.038437677,0
+IOSP.US,D,20220504,000000,96.0375,99.2087,93.4293,98.7542,86775.719424732,0
+IOSP.US,D,20220505,000000,98.043,99.7618,97.4502,98.7345,161961.63857869,0
+IOSP.US,D,20220506,000000,98.8333,101.491,97.9145,99.6932,152651.33439611,0
+IOSP.US,D,20220509,000000,99.0605,100.088,98.5962,99.3767,135534.86954206,0
+IOSP.US,D,20220510,000000,99.5152,99.732,94.0962,97.0056,140123.21579774,0
+IOSP.US,D,20220511,000000,96.8574,100.661,96.8574,97.6774,194394.8595635,0
+IOSP.US,D,20220512,000000,97.9738,99.2877,96.7883,99.0408,123612.05230281,0
+IOSP.US,D,20220513,000000,99.268,101.51,97.4057,100.266,113123.53611017,0
+IOSP.US,D,20220516,000000,99.9874,102.463,99.3959,102.363,194293.66492563,0
+IOSP.US,D,20220517,000000,103.656,106.24,103.571,105.405,120722.22492164,0
+IOSP.US,D,20220518,000000,105.256,105.326,102.98,103.377,135562.65608436,0
+IOSP.US,D,20220519,000000,102.562,103.477,101.419,101.797,124021.66328765,0
+IOSP.US,D,20220520,000000,102.582,103.129,100.186,101.489,131043.02907873,0
+IOSP.US,D,20220523,000000,102.681,102.681,100.311,100.584,109053.47948088,0
+IOSP.US,D,20220524,000000,100.276,101.041,98.4466,100.554,96665.496713386,0
+IOSP.US,D,20220525,000000,100.484,101.32,97.042,101.031,87747.959788184,0
+IOSP.US,D,20220526,000000,101.608,102.662,100.962,101.707,61580.79813728,0
+IOSP.US,D,20220527,000000,102.055,103.984,101.404,103.745,68097.188910146,0
+IOSP.US,D,20220531,000000,103.417,103.7,100.982,101.429,181871.48066288,0
+IOSP.US,D,20220601,000000,102.234,102.9,100.852,101.936,88958.089164497,0
+IOSP.US,D,20220602,000000,102.194,105.45,102.194,105.286,81905.539657155,0
+IOSP.US,D,20220603,000000,105.047,105.047,102.821,103.745,56912.294034645,0
+IOSP.US,D,20220606,000000,104.67,105.207,103.169,104.133,76649.574577158,0
+IOSP.US,D,20220607,000000,103.631,104.207,102.378,103.676,76295.488508611,0
+IOSP.US,D,20220608,000000,103,104.362,101.836,101.956,97247.928059092,0
+IOSP.US,D,20220609,000000,101.648,102.155,100.107,100.127,74445.589985718,0
+IOSP.US,D,20220610,000000,99.1822,99.7986,97.2039,97.8302,86583.09709677,0
+IOSP.US,D,20220613,000000,95.9911,96.6274,94.6193,94.828,127644.00400594,0
+IOSP.US,D,20220614,000000,95.3151,95.3151,92.9492,94.3608,89204.541115617,0
+IOSP.US,D,20220615,000000,94.9274,95.7227,92.8597,93.8339,106146.352384,0
+IOSP.US,D,20220616,000000,92.293,92.293,88.9976,89.4002,104819.53555328,0
+IOSP.US,D,20220617,000000,90.2651,90.2651,86.4079,86.7757,171841.38921548,0
+IOSP.US,D,20220621,000000,87.4219,89.5592,86.0103,88.3265,91271.719726027,0
+IOSP.US,D,20220622,000000,87.1933,90.782,85.7021,90.4539,143253.96881195,0
+IOSP.US,D,20220623,000000,90.4539,91.3089,89.3555,90.7223,150270.30497137,0
+IOSP.US,D,20220624,000000,90.9808,93.8339,90.9808,93.0784,511272.11704489,0
+IOSP.US,D,20220627,000000,93.5456,94.1222,91.9849,92.9989,81764.709970801,0
+IOSP.US,D,20220628,000000,93.6749,94.9075,92.7901,94.4602,88609.032727606,0
+IOSP.US,D,20220629,000000,94.1123,94.7286,91.6469,94.4801,104075.15006827,0
+IOSP.US,D,20220630,000000,93.3269,95.7028,92.2881,95.2257,102682.94802603,0
+IOSP.US,D,20220701,000000,94.7286,95.9215,93.8836,95.3151,83101.586064833,0
+IOSP.US,D,20220705,000000,93.8737,94.4105,90.9709,93.5854,130720.12672644,0
+IOSP.US,D,20220706,000000,93.3468,93.9333,89.3107,91.2691,103141.65043301,0
+IOSP.US,D,20220707,000000,91.8954,93.7544,91.7711,92.6012,69162.46489478,0
+IOSP.US,D,20220708,000000,92.4422,92.4422,90.6726,91.8556,68855.657363795,0
+IOSP.US,D,20220711,000000,90.9808,91.3884,90.0662,90.9013,52948.944290111,0
+IOSP.US,D,20220712,000000,90.8118,92.0942,89.5294,90.2253,76071.166936775,0
+IOSP.US,D,20220713,000000,89.0522,92.9193,88.4061,90.0165,80325.229390997,0
+IOSP.US,D,20220714,000000,88.6944,90.8218,88.6944,90.6925,57058.153352654,0
+IOSP.US,D,20220715,000000,91.6071,92.7255,90.7422,92.6708,98931.848737354,0
+IOSP.US,D,20220718,000000,93.3369,94.2117,92.7603,93.4462,72603.738873474,0
+IOSP.US,D,20220719,000000,94.1023,97.4127,93.0187,96.5478,88157.371804942,0
+IOSP.US,D,20220720,000000,96.1204,98.3621,95.8718,97.7408,109678.1597325,0
+IOSP.US,D,20220721,000000,96.8361,97.8402,96.2695,97.6712,80671.268048896,0
+IOSP.US,D,20220722,000000,97.9793,99.1027,96.4584,97.0349,87433.10484655,0
+IOSP.US,D,20220725,000000,97.6115,98.6454,97.2238,98.6454,69763.002914447,0
+IOSP.US,D,20220726,000000,98.6454,99.7091,97.7905,98.2577,62092.81463981,0
+IOSP.US,D,20220727,000000,98.7746,101.17,97.8948,100.137,64419.522243644,0
+IOSP.US,D,20220728,000000,100.574,101.23,98.2764,100.544,63919.576857087,0
+IOSP.US,D,20220729,000000,100.614,101.961,100.614,101.399,60746.885208798,0
+IOSP.US,D,20220801,000000,100.614,103.447,100.256,102.423,69421.993888204,0
+IOSP.US,D,20220802,000000,101.588,102.413,100.047,100.047,52795.037561452,0
+IOSP.US,D,20220803,000000,100.027,100.753,96.1899,98.0887,117344.32430181,0
+IOSP.US,D,20220804,000000,97.6115,98.3173,94.6093,95.4642,86511.676327262,0
+IOSP.US,D,20220805,000000,94.5596,96.2894,94.4403,94.6789,57129.574122162,0
+IOSP.US,D,20220808,000000,95.4245,96.6274,94.7833,95.4742,74949.559077599,0
+IOSP.US,D,20220809,000000,95.7028,96.7964,94.7385,96.0806,85241.191371083,0
+IOSP.US,D,20220810,000000,97.363,98.0788,94.2912,96.9753,77732.957235753,0
+IOSP.US,D,20220811,000000,97.6811,98.8641,97.4226,97.7905,47410.313911074,0
+IOSP.US,D,20220812,000000,98.1285,99.55,98.039,98.8641,67985.531087393,0
+IOSP.US,D,20220815,000000,98.6156,99.4109,97.6712,98.6852,88442.048956643,0
+IOSP.US,D,20220816,000000,98.884,100.216,98.2279,100.097,68067.011120213,0
+IOSP.US,D,20220817,000000,99.8681,100.922,99.1872,100.723,61450.027714237,0
+IOSP.US,D,20220818,000000,100.842,102.512,100.713,102.503,62442.877003032,0
+IOSP.US,D,20220819,000000,101.777,102.43,101.24,101.777,94025.946020579,0
+IOSP.US,D,20220822,000000,101.439,101.439,99.6296,99.7986,92040.247442988,0
+IOSP.US,D,20220823,000000,99.9576,102.005,99.9576,100.624,76643.539019171,0
+IOSP.US,D,20220824,000000,100.335,100.445,97.7905,98.2975,65047.22027425,0
+IOSP.US,D,20220825,000000,98.4267,101.26,96.7268,100.166,77361.770419577,0
+IOSP.US,D,20220826,000000,100.236,101.797,97.2139,97.2636,49511.694016742,0
+IOSP.US,D,20220829,000000,96.4186,97.0846,95.7646,96.1502,82423.591717672,0
+IOSP.US,D,20220830,000000,95.9514,95.9812,93.138,93.1679,55553.287561329,0
+IOSP.US,D,20220831,000000,93.0983,94.3111,92.3129,92.9094,107265.94839052,0
+IOSP.US,D,20220901,000000,92.0047,92.1091,89.2908,89.9967,65635.687177944,0
+IOSP.US,D,20220902,000000,90.4639,91.0902,88.1874,88.8435,61277.008385288,0
+IOSP.US,D,20220906,000000,89.1119,89.1119,86.1494,87.0044,79136.224467637,0
+IOSP.US,D,20220907,000000,86.557,88.9131,86.2389,88.5453,61329.316554505,0
+IOSP.US,D,20220908,000000,87.5611,88.088,86.736,87.919,68330.563818961,0
+IOSP.US,D,20220909,000000,88.5154,90.2551,87.8469,89.9768,74116.652075448,0
+IOSP.US,D,20220912,000000,90.5235,92.8,90.4341,92.5217,70019.514128878,0
+IOSP.US,D,20220913,000000,90.9709,92.4223,88.3464,88.3464,69247.968632924,0
+IOSP.US,D,20220914,000000,88.3067,89.0125,86.7956,87.6605,83717.212979466,0
+IOSP.US,D,20220915,000000,87.0143,87.1634,85.4287,86.1892,74747.367885048,0
+IOSP.US,D,20220916,000000,85.8115,87.5014,85.384,87.0441,217817.25217841,0
+IOSP.US,D,20220919,000000,86.5272,89.6388,86.5272,89.3803,86022.796130348,0
+IOSP.US,D,20220920,000000,88.8037,89.6388,87.5611,89.3405,98812.143503953,0
+IOSP.US,D,20220921,000000,90.1955,92.0843,89.3604,89.3803,133964.23914424,0
+IOSP.US,D,20220922,000000,89.0125,90.3844,87.7698,89.9271,92487.884660327,0
+IOSP.US,D,20220923,000000,88.9727,89.8277,86.7062,88.5254,103267.39122439,0
+IOSP.US,D,20220926,000000,87.7897,90.7174,86.6366,86.6962,130740.24525307,0
+IOSP.US,D,20220927,000000,87.2131,87.6655,84.8173,84.9863,125592.92021683,0
+IOSP.US,D,20220928,000000,85.722,87.909,84.7875,87.1336,178233.04512329,0
+IOSP.US,D,20220929,000000,86.6366,86.9845,84.1115,85.7419,118354.27433823,0
+IOSP.US,D,20220930,000000,85.8413,87.9339,85.1355,85.1653,133732.87608809,0
+IOSP.US,D,20221003,000000,85.9307,87.5611,85.9307,86.736,71087.807892506,0
+IOSP.US,D,20221004,000000,87.6804,89.6288,87.5313,88.8037,122766.26722644,0
+IOSP.US,D,20221005,000000,88.1178,88.6844,87.1436,87.9886,119447.71626014,0
+IOSP.US,D,20221006,000000,87.8991,88.257,86.4725,86.9249,58982.490424048,0
+IOSP.US,D,20221007,000000,85.046,85.1007,83.2964,83.9127,92505.991334287,0
+IOSP.US,D,20221010,000000,83.9127,86.4874,82.6402,85.8214,83674.96407356,0
+IOSP.US,D,20221011,000000,85.6723,87.7997,85.2647,86.9249,118197.34983058,0
+IOSP.US,D,20221012,000000,87.2827,88.242,86.2489,87.7997,70151.290478252,0
+IOSP.US,D,20221013,000000,86.6067,90.7025,86.6067,90.2651,80299.075306389,0
+IOSP.US,D,20221014,000000,91.3486,92.0147,88.6745,88.8435,61563.697389651,0
+IOSP.US,D,20221017,000000,89.7581,91.7562,89.7581,90.613,68492.517958268,0
+IOSP.US,D,20221018,000000,92.1638,93.1132,91.6469,92.6509,68652.460244913,0
+IOSP.US,D,20221019,000000,91.6668,93.2673,91.5475,93.1182,54245.583330899,0
+IOSP.US,D,20221020,000000,92.8796,93.7842,89.7183,90.7422,68210.85858556,0
+IOSP.US,D,20221021,000000,91.3785,94.7137,90.7721,93.7842,75952.467629705,0
+IOSP.US,D,20221024,000000,94.5198,94.7982,93.6798,93.8637,44620.880194934,0
+IOSP.US,D,20221025,000000,93.8737,96.0408,93.3766,94.4304,69707.676966237,0
+IOSP.US,D,20221026,000000,94.8777,97.6712,93.4512,95.683,110545.2682299,0
+IOSP.US,D,20221027,000000,95.8022,97.2338,94.9374,95.3947,73943.632746499,0
+IOSP.US,D,20221028,000000,95.345,98.6454,94.8976,98.039,72490.069198059,0
+IOSP.US,D,20221031,000000,97.532,99.8284,97.3729,99.4009,104706.8718042,0
+IOSP.US,D,20221101,000000,100.246,100.524,97.8799,98.3571,75091.394690284,0
+IOSP.US,D,20221102,000000,99.6942,99.8483,95.6233,95.7923,81206.420857041,0
+IOSP.US,D,20221103,000000,94.6292,98.5559,93.2673,97.2139,100448.78564465,0
+IOSP.US,D,20221104,000000,98.6355,102.572,98.4515,102.572,115776.08515162,0
+IOSP.US,D,20221107,000000,102.512,103.517,100.922,101.687,109605.73303666,0
+IOSP.US,D,20221108,000000,101.687,104.371,100.435,101.22,105555.87362765,0
+IOSP.US,D,20221109,000000,103.377,105.366,100.345,100.604,140387.07876832,0
+IOSP.US,D,20221110,000000,104.58,108.139,104.193,108.139,163366.45987596,0
+IOSP.US,D,20221111,000000,107.95,110.893,106.26,107.602,78062.901072353,0
+IOSP.US,D,20221114,000000,106.419,109.958,105.962,108.696,72179.237961749,0
+IOSP.US,D,20221115,000000,109.541,112.384,108.05,109.889,97598.996348646,0
+IOSP.US,D,20221116,000000,109.929,110.883,109.491,109.958,75787.495711405,0
+IOSP.US,D,20221117,000000,108.417,109.69,107.831,109.68,63090.693560261,0
+IOSP.US,D,20221118,000000,111.08,112.67,109.61,111.01,89082,0
+IOSP.US,D,20221121,000000,110.46,115.655,110.3,111.07,52661,0
+IOSP.US,D,20221122,000000,111.29,113.245,110.9,112.66,49713,0
+IOSP.US,D,20221123,000000,112.36,112.77,110.81,111.8,36895,0
+IOSP.US,D,20221125,000000,111.1,112.7,111.1,111.2,24969,0
+IOSP.US,D,20221128,000000,110.2,114.21,108.09,109.25,71625,0
+IOSP.US,D,20221129,000000,109.73,111.17,107.76,109.06,63158,0
+IOSP.US,D,20221130,000000,109.24,111.8744,107.23,110.89,142692,0
+IOSP.US,D,20221201,000000,111.31,112.2,108.73,111.48,76868,0
+IOSP.US,D,20221202,000000,110.11,112.3,108.17,111.29,70356,0
+IOSP.US,D,20221205,000000,110.05,110.5,107.13,108.92,93100,0
+IOSP.US,D,20221206,000000,109.14,109.61,106.53,107.51,74324,0
+IOSP.US,D,20221207,000000,108.37,110.04,107.885,108.99,90611,0
+IOSP.US,D,20221208,000000,109.15,109.847,108.48,109.23,86043,0
+IOSP.US,D,20221209,000000,108.56,109.15,106.94,107.22,51497,0
+IOSP.US,D,20221212,000000,107.72,107.85,106.54,107.74,67097,0
+IOSP.US,D,20221213,000000,109.96,111.01,106.45,106.89,119847,0
+IOSP.US,D,20221214,000000,106.75,108.54,105.05,105.5,167191,0
+IOSP.US,D,20221215,000000,104.5,104.5,102.72,102.87,140604,0
+IOSP.US,D,20221216,000000,101.63,103.36,101.63,103.06,912117,0
+IOSP.US,D,20221219,000000,103.75,105.96,103.5,104.78,130993,0
+IOSP.US,D,20221220,000000,104.45,105.705,103.24,103.51,93131,0
+IOSP.US,D,20221221,000000,104.47,106.15,103.67,105.2,41665,0
+IOSP.US,D,20221222,000000,104.03,104.43,102.18,103.38,79824,0
+IOSP.US,D,20221223,000000,102.93,104.99,102.78,104.58,32645,0
+IOSP.US,D,20221227,000000,104.72,105.265,103.62,104.35,34948,0
+IOSP.US,D,20221228,000000,104.15,105.135,102.68,103.3,45880,0
+IOSP.US,D,20221229,000000,104.07,104.63,103.4401,104.17,40798,0
+IOSP.US,D,20221230,000000,103.33,103.83,102.33,102.86,49100,0
+IOSP.US,D,20230103,000000,103.08,103.75,101.41,103.54,81874,0
+IOSP.US,D,20230104,000000,103.88,106.33,103.58,104.66,109331,0
+IOSP.US,D,20230105,000000,103.95,104.47,102.265,102.8,86030,0
+IOSP.US,D,20230106,000000,104.36,106.34,102.51,105.48,66457,0
+IOSP.US,D,20230109,000000,106.4,106.605,103.891,104.33,88840,0
+IOSP.US,D,20230110,000000,104.49,105.26,103.58,104.97,85949,0
+IOSP.US,D,20230111,000000,105.13,106.08,104.31,105.51,75810,0
+IOSP.US,D,20230112,000000,106.19,108.35,105.85,108.2,65856,0
+IOSP.US,D,20230113,000000,108,109.95,107.27,109.72,56335,0
+IOSP.US,D,20230117,000000,110.08,110.925,109.63,110.88,59732,0
+IOSP.US,D,20230118,000000,111.42,112.39,110.23,111.28,61717,0
+IOSP.US,D,20230119,000000,111.21,112.18,109.96,111.26,82649,0
+IOSP.US,D,20230120,000000,111.97,111.97,110.77,111.21,77835,0
+IOSP.US,D,20230123,000000,111.05,111.585,109.93,110.38,56214,0
+IOSP.US,D,20230124,000000,110.41,111.967,109.72,109.87,50318,0
+IOSP.US,D,20230125,000000,109.15,110.54,108.41,109.92,51044,0
+IOSP.US,D,20230126,000000,110.28,110.98,109.88,110.98,37188,0
+IOSP.US,D,20230127,000000,110.96,111.21,109.27,109.87,28124,0
+IOSP.US,D,20230130,000000,109.53,111.0783,109.21,109.55,43536,0
+IOSP.US,D,20230131,000000,110.02,113.02,109.37,113.02,73877,0
+IOSP.US,D,20230201,000000,112.5,115.77,112.475,114.3,98466,0
+IOSP.US,D,20230202,000000,114.37,115.405,112.9325,115.27,80247,0
+IOSP.US,D,20230203,000000,114.65,115.545,112.795,114.62,136199,0
+IOSP.US,D,20230206,000000,114.5,115.11,113.3,114.15,95712,0
+IOSP.US,D,20230207,000000,113.55,115.12,113.265,114.38,90032,0
+IOSP.US,D,20230208,000000,113.59,114.21,111.4136,111.99,62228,0
+IOSP.US,D,20230209,000000,112.68,113.04,109.21,109.7,79838,0
+IOSP.US,D,20230210,000000,109.05,109.73,108.415,109.65,74966,0
+IOSP.US,D,20230213,000000,109.71,112.17,109.71,112.13,57029,0
+IOSP.US,D,20230214,000000,112.01,113.97,111.1,113.43,90387,0
+IOSP.US,D,20230215,000000,112.73,114.14,112.34,114.08,55671,0
+IOSP.US,D,20230216,000000,112.78,115.63,111.185,114.65,122749,0
+IOSP.US,D,20230217,000000,114.84,116,114.34,115.31,92677,0
+IOSP.US,D,20230221,000000,114.45,114.87,112.55,112.64,106942,0
+IOSP.US,D,20230222,000000,109.03,112.4819,102,108.8,236227,0
+IOSP.US,D,20230223,000000,109.4,111.5,107.53,108.84,142370,0
+IOSP.US,D,20230224,000000,107.53,109.64,106.97,109.42,100965,0
+IOSP.US,D,20230227,000000,110,112.1,109.62,111.71,91738,0
+IOSP.US,D,20230228,000000,111.21,112.11,109.315,109.46,123945,0
+IOSP.US,D,20230301,000000,109.41,111.035,108.65,108.89,131202,0
+IOSP.US,D,20230302,000000,107.92,110.06,107.6,109.88,144120,0
+IOSP.US,D,20230303,000000,110.49,111.35,107.55,111.35,138684,0
+IOSP.US,D,20230306,000000,111.11,111.3,103.69,105.7,130439,0
+IOSP.US,D,20230307,000000,106.04,106.92,104.21,106.32,107866,0
+IOSP.US,D,20230308,000000,106.89,107.61,105.2,106.38,123512,0
+IOSP.US,D,20230309,000000,106.38,106.79,104.02,104.15,79869,0
+IOSP.US,D,20230310,000000,103.61,103.61,100.36,101.31,99465,0
+IOSP.US,D,20230313,000000,99.64,101.275,96.98,99.3,68088,0
+IOSP.US,D,20230314,000000,102.18,104.475,101.1,102.41,148416,0
+IOSP.US,D,20230315,000000,99.77,100.896,98.725,99.81,123070,0
+IOSP.US,D,20230316,000000,98.5,102.57,98.25,102.14,90690,0
+IOSP.US,D,20230317,000000,101.15,101.38,99.58,100.04,303685,0
+IOSP.US,D,20230320,000000,101.32,103.37,101.23,102.08,80707,0
+IOSP.US,D,20230321,000000,103.76,104.01,101.87,102.78,110678,0
+IOSP.US,D,20230322,000000,102.2,102.8,99.275,99.9,119267,0
+IOSP.US,D,20230323,000000,100.01,101.675,98.135,99.19,112395,0
+IOSP.US,D,20230324,000000,98.18,100.41,94.595,100.33,92801,0
+IOSP.US,D,20230327,000000,101.28,101.75,98.24,100.82,74743,0
+IOSP.US,D,20230328,000000,100.62,102.345,100.045,102.15,178047,0
+IOSP.US,D,20230329,000000,103.11,103.11,100.38,101.75,112813,0
+IOSP.US,D,20230330,000000,102.48,102.48,100.58,100.96,84166,0
+IOSP.US,D,20230331,000000,101.56,102.86,100.76,102.67,116899,0
+IOSP.US,D,20230403,000000,103.05,103.97,101.44,103.03,117294,0
+IOSP.US,D,20230404,000000,103.36,103.365,100.67,102.15,111923,0
+IOSP.US,D,20230405,000000,101.7,102.73,101.185,102.36,101261,0
+IOSP.US,D,20230406,000000,102.32,102.9825,100.99,102.13,112555,0
+IOSP.US,D,20230410,000000,102.06,106,101.27,105.67,156495,0
+IOSP.US,D,20230411,000000,105.99,106.92,105.055,106.06,76324,0
+IOSP.US,D,20230412,000000,106.97,106.97,105.26,106.26,102255,0
+IOSP.US,D,20230413,000000,106.7,106.87,105.6393,106.3,57200,0
+IOSP.US,D,20230414,000000,106.45,107.26,105.375,106.22,71376,0
+IOSP.US,D,20230417,000000,106.23,107.26,105.88,107.19,58827,0
+IOSP.US,D,20230418,000000,108.01,108.26,105.655,106.32,57301,0
+IOSP.US,D,20230419,000000,106,106.555,105.13,105.81,87424,0
+IOSP.US,D,20230420,000000,105.27,105.875,103.815,105.32,110621,0
+IOSP.US,D,20230421,000000,105.15,105.5599,103.58,104.27,77436,0
+IOSP.US,D,20230424,000000,104.38,105.61,104.215,104.95,67948,0
+IOSP.US,D,20230425,000000,103.84,103.84,101.53,101.66,58454,0
+IOSP.US,D,20230426,000000,100.91,101.63,99.71,100.14,49378,0
+IOSP.US,D,20230427,000000,100.2,101.17,99.16,100.84,66976,0
+IOSP.US,D,20230428,000000,100.95,102.78,100.86,101.63,56013,0
+IOSP.US,D,20230501,000000,101.35,102.78,100.76,100.92,40477,0
+IOSP.US,D,20230502,000000,100.19,100.435,98.1,99.64,68938,0
+IOSP.US,D,20230503,000000,100.08,101.17,98.44,98.83,161199,0
+IOSP.US,D,20230504,000000,106.18,106.18,97.5,100.22,174732,0
+IOSP.US,D,20230505,000000,102.06,102.4,99.56,99.68,86927,0
+IOSP.US,D,20230508,000000,100.47,100.78,98.2,98.36,43517,0
+IOSP.US,D,20230509,000000,98.36,98.36,96.845,96.89,68970,0
+IOSP.US,D,20230510,000000,98.13,98.13,96,96.75,57041,0
+IOSP.US,D,20230511,000000,95.87,96.73,95.57,96.51,46551,0
+IOSP.US,D,20230512,000000,97.11,97.7,95.99,97.18,99805,0
+IOSP.US,D,20230515,000000,97.41,98.11,96.875,97.45,51344,0
+IOSP.US,D,20230516,000000,97.03,97.03,95.94,96.57,80903,0
+IOSP.US,D,20230517,000000,96.67,97.9,96.18,97.9,82399,0
+IOSP.US,D,20230518,000000,98.06,98.79,97.47,98.76,66936,0
+IOSP.US,D,20230519,000000,99.29,99.98,98.53,98.7,84202,0
+IOSP.US,D,20230522,000000,99.15,99.69,98.36,99.04,51221,0
+IOSP.US,D,20230523,000000,99.18,101.1,97.6,99.49,100183,0
+IOSP.US,D,20230524,000000,99.03,99.03,96.75,96.96,95716,0
+IOSP.US,D,20230525,000000,96.57,97.83,94.22,95.09,93466,0
+IOSP.US,D,20230526,000000,95.09,96.39,94.1225,94.96,57333,0
+IOSP.US,D,20230530,000000,94.87,94.93,94.01,94.14,44393,0
+IOSP.US,D,20230531,000000,94.09,94.58,92.29,92.36,126649,0
+IOSP.US,D,20230601,000000,92.69,94.36,91.735,93.74,55001,0
+IOSP.US,D,20230602,000000,95.18,99.81,95.08,99.56,84311,0
+IOSP.US,D,20230605,000000,98.74,99.96,94.14,96.62,92489,0
+IOSP.US,D,20230606,000000,96.31,99.95,96.2,99.19,77448,0
+IOSP.US,D,20230607,000000,99.58,103.28,99.09,102.67,112208,0
+IOSP.US,D,20230608,000000,102.6,102.6,100.38,101.52,67929,0
+IOSP.US,D,20230609,000000,100.94,100.94,98.85,99.96,51289,0
+IOSP.US,D,20230612,000000,100.02,100.86,98.98,99.26,68688,0
+IOSP.US,D,20230613,000000,99.57,101.37,99.57,100.39,75965,0
+IOSP.US,D,20230614,000000,100.94,100.97,99.09,99.4,80311,0
+IOSP.US,D,20230615,000000,99.42,100.97,99.02,100.89,78901,0
+IOSP.US,D,20230616,000000,101.75,102.51,99.32,101.07,263683,0
+IOSP.US,D,20230620,000000,100.39,100.39,98.545,98.85,77008,0
+IOSP.US,D,20230621,000000,98.54,99.56,98,98.84,66108,0
+IOSP.US,D,20230622,000000,98.57,98.57,97.15,98.29,73450,0
+IOSP.US,D,20230623,000000,96.88,98.07,96.3,97.05,169577,0
+IOSP.US,D,20230626,000000,98.17,98.97,96.85,98.07,61144,0
+IOSP.US,D,20230627,000000,98.36,99.44,97.37,98.67,56644,0
+IOSP.US,D,20230628,000000,98.86,98.89,97.26,98.74,37176,0
+IOSP.US,D,20230629,000000,98.83,101.125,98.83,100.615,46510,0
+IOSP.US,D,20230630,000000,101.51,101.57,100.13,100.44,100586,0
+IOSP.US,D,20230703,000000,100.06,101.93,100.06,101.55,23570,0
+IOSP.US,D,20230705,000000,101.25,101.25,99.11,99.35,80136,0
+IOSP.US,D,20230706,000000,98.49,98.94,97.15,98.35,59034,0
+IOSP.US,D,20230707,000000,98.33,99.88,98.3,98.95,96669,0
+IOSP.US,D,20230710,000000,98.62,100.4972,98.53,99.02,53827,0
+IOSP.US,D,20230711,000000,99.47,100.15,98.14,99.29,55197,0
+IOSP.US,D,20230712,000000,100.66,102.25,100.11,101.44,59060,0
+IOSP.US,D,20230713,000000,101.78,102.23,101.08,101.9,83156,0
+IOSP.US,D,20230714,000000,101.46,101.51,99.8,101.22,53181,0
+IOSP.US,D,20230717,000000,100.87,101.51,100.71,100.73,80995,0
+IOSP.US,D,20230718,000000,100.88,103.15,100.88,102.9,55091,0
+IOSP.US,D,20230719,000000,102.95,103.64,101.86,103.47,81755,0
+IOSP.US,D,20230720,000000,104.06,105.52,103.2,105.5,79923,0
+IOSP.US,D,20230721,000000,105.6,106.805,105.28,105.52,104721,0
+IOSP.US,D,20230724,000000,105.66,107.79,105.185,107.37,74726,0
+IOSP.US,D,20230725,000000,107.35,109.17,106.12,108.64,96543,0
+IOSP.US,D,20230726,000000,108.15,109.87,108.15,108.39,61598,0
+IOSP.US,D,20230727,000000,108.6,108.6,105.48,106.41,80700,0
+IOSP.US,D,20230728,000000,107.38,110.3299,105.8,105.8,102902,0
+IOSP.US,D,20230731,000000,105.86,107.92,105.84,107.14,68551,0
+IOSP.US,D,20230801,000000,106.82,108.6275,105.87,107.88,55821,0
+IOSP.US,D,20230802,000000,106.78,107.86,106.49,107.72,44457,0
+IOSP.US,D,20230803,000000,107.85,108.68,106.94,107.64,49555,0
+IOSP.US,D,20230804,000000,107.71,108.21,106.6,107.02,53401,0
+IOSP.US,D,20230807,000000,107.04,109.02,106.67,106.71,57869,0
+IOSP.US,D,20230808,000000,105.76,105.76,103.96,104.04,111234,0
+IOSP.US,D,20230809,000000,106.59,108.25,104.5,107.25,122784,0
+IOSP.US,D,20230810,000000,107.91,110.155,107,109.9,87034,0
+IOSP.US,D,20230811,000000,110.13,111.91,107.76,108.09,113930,0
+IOSP.US,D,20230814,000000,107.23,107.3742,105.55,106.54,79924,0
+IOSP.US,D,20230815,000000,105.51,105.79,104.16,105.03,58243,0
+IOSP.US,D,20230816,000000,104.7,105.44,103.34,104.09,95050,0
+IOSP.US,D,20230817,000000,104.65,105.57,104.1,104.46,65257,0
+IOSP.US,D,20230818,000000,103.97,106.63,103.97,106.48,98868,0
+IOSP.US,D,20230821,000000,106.31,106.31,104.29,104.62,72288,0
+IOSP.US,D,20230822,000000,104.9,104.9,103.36,103.55,51935,0
+IOSP.US,D,20230823,000000,103.55,104.04,102.945,103.82,71829,0
+IOSP.US,D,20230824,000000,103.15,104.29,102.56,103.21,95572,0
+IOSP.US,D,20230825,000000,103.29,104.02,102.71,103.53,61297,0
+IOSP.US,D,20230828,000000,103.85,106.255,103.85,105.89,77129,0
+IOSP.US,D,20230829,000000,105.62,107.54,105.62,107.53,62340,0
+IOSP.US,D,20230830,000000,107.32,109.22,107.32,108.67,47410,0
+IOSP.US,D,20230831,000000,108.63,108.88,107.25,107.42,59278,0
+IOSP.US,D,20230901,000000,108.35,110.625,108.35,109.12,83738,0
+IOSP.US,D,20230905,000000,108.49,108.49,102.36,102.79,119112,0
+IOSP.US,D,20230906,000000,103.58,104.43,102.12,104.36,93723,0
+IOSP.US,D,20230907,000000,104.44,105.04,103.05,104.24,117352,0
+IOSP.US,D,20230908,000000,103.97,104.7,103.104,103.62,65479,0
+IOSP.US,D,20230911,000000,104.37,105.4144,104.05,104.67,78215,0
+IOSP.US,D,20230912,000000,104.8,106.54,104.58,106.51,94000,0
+IOSP.US,D,20230913,000000,106.57,107.42,105.78,107.19,106642,0
+IOSP.US,D,20230914,000000,108.38,108.43,107.01,107.5,87304,0
+IOSP.US,D,20230915,000000,107.47,109.25,106.33,106.84,386439,0
+IOSP.US,D,20230918,000000,107.22,107.22,104.99,105.44,54238,0
+IOSP.US,D,20230919,000000,105.63,105.97,103.175,103.34,65775,0
+IOSP.US,D,20230920,000000,104.04,104.06,101.18,101.42,82489,0
+IOSP.US,D,20230921,000000,101.13,101.7529,100.11,101.13,73801,0
+IOSP.US,D,20230922,000000,101.21,102.5825,100.94,101.68,52175,0
+IOSP.US,D,20230925,000000,101.05,102.019,100.5,101.94,96244,0
+IOSP.US,D,20230926,000000,101.83,101.89,99.08,99.82,74221,0
+IOSP.US,D,20230927,000000,100.42,102.54,100.053,101.98,83458,0
+IOSP.US,D,20230928,000000,102.38,104.03,102.34,103.23,100563,0
+IOSP.US,D,20230929,000000,103.58,103.58,101.7501,102.2,84549,0
+IOSP.US,D,20231002,000000,101.72,101.72,99.79,100.48,86424,0
+IOSP.US,D,20231003,000000,100.17,101.2,99.995,100.39,65960,0
+IOSP.US,D,20231004,000000,100.89,101.555,99.3083,100.77,62334,0
+IOSP.US,D,20231005,000000,100.33,102.33,99.7,100.58,69133,0
+IOSP.US,D,20231006,000000,100.27,102.205,100.04,101.15,62642,0
+IOSP.US,D,20231009,000000,100.29,102.87,100.29,102.28,50821,0
+IOSP.US,D,20231010,000000,102.78,103.46,101.99,102.13,64064,0
+IOSP.US,D,20231011,000000,101.97,103.36,100.62,101.26,57933,0
+IOSP.US,D,20231012,000000,101.75,101.75,98.75,99.58,46052,0
+IOSP.US,D,20231013,000000,100,100.34,98.27,98.74,47537,0
+IOSP.US,D,20231016,000000,99.53,100.48,98.78,99.09,49593,0
+IOSP.US,D,20231017,000000,99.01,101.6599,99.01,100.83,75782,0
+IOSP.US,D,20231018,000000,100.22,100.38,99.08,99.82,49012,0
+IOSP.US,D,20231019,000000,99.83,100.365,98.04,98.28,64273,0
+IOSP.US,D,20231020,000000,98.67,99.19,97.96,98.01,72000,0
+IOSP.US,D,20231023,000000,97.86,98.16,96.65,96.77,60116,0
+IOSP.US,D,20231024,000000,97.55,97.63,96.55,96.92,45641,0
+IOSP.US,D,20231025,000000,96.36,97.7,95.695,97.4,66246,0
+IOSP.US,D,20231026,000000,97.9,98.275,96.85,97.57,45462,0
+IOSP.US,D,20231027,000000,97.3,97.78,96.0101,96.36,61563,0
+IOSP.US,D,20231030,000000,97.12,97.94,96.89,97.61,41365,0
+IOSP.US,D,20231031,000000,97.64,98.38,97.42,98,37939,0
+IOSP.US,D,20231101,000000,98.39,98.91,96.92,97.81,48166,0
+IOSP.US,D,20231102,000000,98.64,98.87,97.54,98.32,101794,0
+IOSP.US,D,20231103,000000,99.39,101.27,98.785,100.35,78292,0
+IOSP.US,D,20231106,000000,100.23,101.37,99.425,100.72,64639,0
+IOSP.US,D,20231107,000000,99.97,99.99,98.55,99.47,55944,0
+IOSP.US,D,20231108,000000,101.23,103.08,100.91,101.43,58895,0
+IOSP.US,D,20231109,000000,101.6,102.51,100.505,100.92,125690,0
+IOSP.US,D,20231110,000000,101.25,102.825,100.91,101.52,114329,0
+IOSP.US,D,20231113,000000,100.77,103.54,100.77,103.43,52899,0
+IOSP.US,D,20231114,000000,105.91,109.415,105.91,108.92,83092,0
+IOSP.US,D,20231115,000000,108.39,110.24,108.32,109.26,70153,0
+IOSP.US,D,20231116,000000,108.66,109.19,107.375,108.76,60351,0
+IOSP.US,D,20231117,000000,108.56,109.99,108.07,108.46,92786,0
+IOSP.US,D,20231120,000000,108.36,109.28,107.53,108.47,73429,0
+IOSP.US,D,20231121,000000,107.71,108.3,106.54,106.57,81180,0
+IOSP.US,D,20231122,000000,107.48,107.48,105.58,105.94,64907,0
+IOSP.US,D,20231124,000000,106.12,107.21,106,106.43,43907,0
+IOSP.US,D,20231127,000000,105.83,106.51,105.425,105.99,97796,0
+IOSP.US,D,20231128,000000,105.96,106.04,104.865,105.55,51740,0
+IOSP.US,D,20231129,000000,106.46,106.765,104.68,104.87,48873,0
+IOSP.US,D,20231130,000000,105.39,106.02,104.3,105.07,80008,0
+IOSP.US,D,20231201,000000,105.25,107.605,104.33,107.07,60407,0
+IOSP.US,D,20231204,000000,106.47,109.42,106.1,108.32,80331,0
+IOSP.US,D,20231205,000000,108.21,108.37,106.97,108.33,71184,0
+IOSP.US,D,20231206,000000,109.13,110.5,108.335,108.38,65753,0
+IOSP.US,D,20231207,000000,108.35,110.63,108,110.63,64241,0
+IOSP.US,D,20231208,000000,110.3,111.55,108.79,109.58,62476,0
+IOSP.US,D,20231211,000000,110.03,111.06,109,110.88,63150,0
+IOSP.US,D,20231212,000000,111.84,112.2,109.31,109.71,83933,0
+IOSP.US,D,20231213,000000,109.8,114.74,109.08,113.92,103889,0
+IOSP.US,D,20231214,000000,115.55,118.55,115.51,117.86,143472,0
+IOSP.US,D,20231215,000000,119.36,120.44,117.97,119.87,456976,0
+IOSP.US,D,20231218,000000,120.72,120.96,118.17,119.49,131298,0
+IOSP.US,D,20231219,000000,120.67,123.41,119.93,122.73,186955,0
+IOSP.US,D,20231220,000000,122.88,125.285,121.11,121.56,162638,0
+IOSP.US,D,20231221,000000,122.64,123.55,121.31,122.94,65596,0
+IOSP.US,D,20231222,000000,123.88,125.395,123.41,123.89,88789,0
+IOSP.US,D,20231226,000000,124.72,125.67,124.33,125.14,54108,0
+IOSP.US,D,20231227,000000,125.58,125.87,123.94,124.88,58480,0
+IOSP.US,D,20231228,000000,124.16,124.74,123,124.57,56667,0
+IOSP.US,D,20231229,000000,124.72,125.05,122.65,123.24,74495,0
+IOSP.US,D,20240102,000000,122.46,123.6353,121.88,122.17,97699,0
+IOSP.US,D,20240103,000000,121.6,123.705,120.34,121.32,141893,0
+IOSP.US,D,20240104,000000,121.61,122.15,119.47,119.98,105930,0
+IOSP.US,D,20240105,000000,119.09,120.59,118.735,118.95,140770,0
+IOSP.US,D,20240108,000000,118.5,118.74,117.785,118.4,105643,0
+IOSP.US,D,20240109,000000,116.93,118,115.34,115.46,134180,0
+IOSP.US,D,20240110,000000,115.59,116.23,114.3095,116.07,84567,0
+IOSP.US,D,20240111,000000,115.37,116.3,114.36,115.51,81928,0
+IOSP.US,D,20240112,000000,117.35,117.38,115.66,117.23,85243,0
+IOSP.US,D,20240116,000000,116.24,116.97,115.74,115.99,89269,0
+IOSP.US,D,20240117,000000,114.52,115.7,114.45,115.36,67173,0
+IOSP.US,D,20240118,000000,115.82,117.5,114.965,117.23,95528,0
+IOSP.US,D,20240119,000000,117.75,117.75,116,117.63,81123,0
+IOSP.US,D,20240122,000000,117.73,120.33,117.73,120.05,71882,0
+IOSP.US,D,20240123,000000,121.49,122.66,119.32,119.36,68814,0
+IOSP.US,D,20240124,000000,120.58,120.58,117.42,117.69,70300,0
+IOSP.US,D,20240125,000000,119.1,119.1,117.42,118.45,94704,0
+IOSP.US,D,20240126,000000,119.4,120.2,117.45,118.49,63892,0
+IOSP.US,D,20240129,000000,118.17,119.06,117.34,119.06,98874,0
+IOSP.US,D,20240130,000000,118.7,119.53,118.31,119.3,52622,0
+IOSP.US,D,20240131,000000,119.55,119.55,115.4,116.11,106806,0
+IOSP.US,D,20240201,000000,116.94,117.905,115.535,117.75,70369,0
+IOSP.US,D,20240202,000000,116.67,117.25,115.89,116.35,56523,0
+IOSP.US,D,20240205,000000,114.91,115.4,114.16,114.8,124565,0
+IOSP.US,D,20240206,000000,114.95,116.4248,114.95,115.86,72779,0
+IOSP.US,D,20240207,000000,115.66,117.02,115.1375,116.41,82838,0
+IOSP.US,D,20240208,000000,116.39,118.285,116.39,118.09,69693,0
+IOSP.US,D,20240209,000000,118.12,119.27,115.985,118.9,90644,0
+IOSP.US,D,20240212,000000,119.1,121.75,119.1,120.84,97647,0
+IOSP.US,D,20240213,000000,117.9,119.78,116.035,117.06,137267,0
+IOSP.US,D,20240214,000000,120,120.82,116.145,120.25,145186,0
+IOSP.US,D,20240215,000000,121.42,125.795,121.42,125.66,100644,0
+IOSP.US,D,20240216,000000,125.03,126.47,120.09,124.44,87713,0
+IOSP.US,D,20240220,000000,123.06,124.4418,122.53,123.36,79587,0
+IOSP.US,D,20240221,000000,123.46,124.25,122.79,123.5,55632,0
+IOSP.US,D,20240222,000000,123.12,124.53,121.41,123.96,115996,0
+IOSP.US,D,20240223,000000,123.67,125.28,123.03,124.74,99246,0
+IOSP.US,D,20240226,000000,124.66,126.1,124.045,125.13,98783,0
+IOSP.US,D,20240227,000000,125.26,125.785,123.42,124.43,83917,0
+IOSP.US,D,20240228,000000,123.34,124.22,122.53,123.1,69617,0
+IOSP.US,D,20240229,000000,124.75,125.31,123.35,124.27,65869,0
+IOSP.US,D,20240301,000000,124.88,127.34,124.36,125.37,131141,0
+IOSP.US,D,20240304,000000,125.37,126.09,124.48,124.9,72098,0
+IOSP.US,D,20240305,000000,124.64,125.48,122.67,122.98,64803,0
+IOSP.US,D,20240306,000000,124.03,124.3582,122.6,123.8,55774,0
+IOSP.US,D,20240307,000000,124.81,126.56,123.3,125.97,88953,0
+IOSP.US,D,20240308,000000,126.97,128.17,125.632,125.97,58057,0
+IOSP.US,D,20240311,000000,125.69,126.04,124.76,125.81,68881,0
+IOSP.US,D,20240312,000000,125.29,125.98,124.03,124.75,63311,0
+IOSP.US,D,20240313,000000,124.26,126.02,123.96,124.33,60158,0
+IOSP.US,D,20240314,000000,124.33,124.53,121.62,122.67,108868,0
+IOSP.US,D,20240315,000000,121.61,123.55,121.25,122.07,368867,0
+IOSP.US,D,20240318,000000,122.07,123.705,121.26,121.5,146882,0
+IOSP.US,D,20240319,000000,121.5,128.6,121.5,123.55,133968,0
+IOSP.US,D,20240320,000000,123.49,126.4,123.09,125.73,63030,0
+IOSP.US,D,20240321,000000,126.5,127.62,125.3,127.62,87926,0
+IOSP.US,D,20240322,000000,127.15,127.5,126.43,127.11,73708,0
+IOSP.US,D,20240325,000000,127.4,127.75,126.69,127.53,87329,0
+IOSP.US,D,20240326,000000,128.5,129.15,127.71,128.86,97032,0
+IOSP.US,D,20240327,000000,130.01,131.18,128.81,129.55,81316,0
+IOSP.US,D,20240328,000000,130.01,130.9,128.59,128.94,73269,0
+IOSP.US,D,20240401,000000,129.02,129.02,125.42,126.35,71691,0
+IOSP.US,D,20240402,000000,125.76,126.43,123.72,125.52,91380,0
+IOSP.US,D,20240403,000000,124.43,126.785,124.41,125.75,91334,0
+IOSP.US,D,20240404,000000,126.81,126.81,123.77,123.77,70861,0
+IOSP.US,D,20240405,000000,123.29,124.78,122.83,124.77,71852,0
+IOSP.US,D,20240408,000000,125.3,127.4,124.15,124.35,55136,0
+IOSP.US,D,20240409,000000,124.71,125.91,124.26,125.6,40084,0
+IOSP.US,D,20240410,000000,122.62,124.18,121.26,122.18,80903,0
+IOSP.US,D,20240411,000000,122.77,124.18,121.33,124,80318,0
+IOSP.US,D,20240412,000000,123.21,123.945,121.295,122.66,75290,0
+IOSP.US,D,20240415,000000,122.98,122.98,121.015,121.79,56276,0
+IOSP.US,D,20240416,000000,120.83,121.605,120.195,120.97,50114,0
+IOSP.US,D,20240417,000000,121.77,122.21,120.375,120.52,76638,0
+IOSP.US,D,20240418,000000,120.66,121.915,119.58,120.82,69221,0
+IOSP.US,D,20240419,000000,120.34,122.835,120.34,122.28,41057,0
+IOSP.US,D,20240422,000000,122.08,123.12,121.53,121.66,88923,0
+IOSP.US,D,20240423,000000,121.72,123.46,121.72,122.95,58158,0
+IOSP.US,D,20240424,000000,122.29,122.92,121.37,122.04,74262,0
+IOSP.US,D,20240425,000000,121.26,121.37,120.09,120.1,95705,0
+IOSP.US,D,20240426,000000,120.29,122.11,120.29,121.12,64800,0
+IOSP.US,D,20240429,000000,121,122.67,120.88,121.19,60183,0
+IOSP.US,D,20240430,000000,120.67,120.845,119.86,120,103533,0
+IOSP.US,D,20240501,000000,120.5,121.61,119.0907,120.44,122044,0
+IOSP.US,D,20240502,000000,121.56,122.62,120.62,121.7,86293,0
+IOSP.US,D,20240503,000000,122.7,122.7,121.45,121.71,77232,0
+IOSP.US,D,20240506,000000,122.7,124.57,122.465,124.4,59409,0
+IOSP.US,D,20240507,000000,124.1,126.51,124.1,124.96,73693,0
+IOSP.US,D,20240508,000000,123.92,126,123.92,125.09,106561,0
+IOSP.US,D,20240509,000000,125.68,126.38,124.44,126.3,140413,0
+IOSP.US,D,20240510,000000,130.3,133.705,127.54,131.22,189026,0
+IOSP.US,D,20240513,000000,131.09,131.09,126.73,128.95,91727,0
+IOSP.US,D,20240514,000000,130.28,131.62,129.06,131.4,164621,0
+IOSP.US,D,20240515,000000,132.54,133.59,130.97,131.58,143107,0
+IOSP.US,D,20240516,000000,131.57,131.8449,129.96,130.33,85507,0
+IOSP.US,D,20240517,000000,130.67,130.84,129.06,129.5,76970,0
+IOSP.US,D,20240520,000000,129.8,130.18,128.3,129.07,86526,0
+IOSP.US,D,20240521,000000,129.15,130.52,128.07,130.34,152153,0
+IOSP.US,D,20240522,000000,129.74,130.74,129.05,130.12,121760,0
+IOSP.US,D,20240523,000000,130.12,130.415,127.33,127.79,150829,0
+IOSP.US,D,20240524,000000,128.7,129.5,127.93,129.49,89155,0
+IOSP.US,D,20240528,000000,130.04,130.04,127.56,128.455,70971,0
+IOSP.US,D,20240529,000000,126.96,127.395,125.52,125.8,104884,0
+IOSP.US,D,20240530,000000,126.46,127.1,125.485,126.87,220656,0
+IOSP.US,D,20240531,000000,126.81,131.055,126.345,130.8,216730,0
+IOSP.US,D,20240603,000000,131.37,131.4,127.59,128.53,85279,0
+IOSP.US,D,20240604,000000,127.77,129.04,127.77,128.41,87443,0
+IOSP.US,D,20240605,000000,128.61,130.99,128.11,130.98,81417,0
+IOSP.US,D,20240606,000000,130.19,130.33,128.73,129.23,63551,0
+IOSP.US,D,20240607,000000,128.09,128.64,126.1717,126.25,77272,0
+IOSP.US,D,20240610,000000,125.13,125.79,122.82,124.51,302095,0
+IOSP.US,D,20240611,000000,124.4,125.26,122.66,124.9,240522,0
+IOSP.US,D,20240612,000000,127.89,128.58,126.47,127.4,100092,0
+IOSP.US,D,20240613,000000,126.91,126.91,124.66,125.53,89690,0
+IOSP.US,D,20240614,000000,123.77,124.715,121.61,122.91,97840,0
+IOSP.US,D,20240617,000000,122.82,124.17,121.93,123.76,73428,0
+IOSP.US,D,20240618,000000,123.45,124.46,123.26,123.26,108740,0
+IOSP.US,D,20240620,000000,122.52,123.95,121.83,121.98,105378,0
+IOSP.US,D,20240621,000000,121.6,123.42,121.28,123.24,346111,0
+IOSP.US,D,20240624,000000,123.79,125.315,123.36,124.36,75411,0
+IOSP.US,D,20240625,000000,124.13,124.13,122.283,123.7,96338,0
+IOSP.US,D,20240626,000000,123.01,124.04,122.535,123.51,88788,0
+IOSP.US,D,20240627,000000,123.92,124.13,121.88,122.89,83514,0
+IOSP.US,D,20240628,000000,123.9,124.8,122.86,123.59,256259,0
+IOSP.US,D,20240701,000000,123.39,123.61,121.18,121.43,86998,0
+IOSP.US,D,20240702,000000,121.93,123.7,121.93,122.42,121786,0
+IOSP.US,D,20240703,000000,123.12,123.37,122.15,122.68,33034,0
+IOSP.US,D,20240705,000000,122.02,122.02,120.21,120.89,95635,0
+IOSP.US,D,20240708,000000,121.7,123.95,121.7,122.63,147248,0
+IOSP.US,D,20240709,000000,122.33,122.63,119.93,120,100725,0
+IOSP.US,D,20240710,000000,120.94,121.42,120.41,120.58,84036,0
+IOSP.US,D,20240711,000000,123.05,125.06,122.2,124.09,116139,0
+IOSP.US,D,20240712,000000,125.21,125.73,123.93,124.71,117104,0
+IOSP.US,D,20240715,000000,125.58,127.48,124.995,125.51,153559,0
+IOSP.US,D,20240716,000000,126.72,130.365,126.72,130.25,227201,0
+IOSP.US,D,20240717,000000,129.65,132.365,129.54,129.63,120504,0
+IOSP.US,D,20240718,000000,129.43,132.065,128.81,128.82,86820,0
+IOSP.US,D,20240719,000000,128.88,130.315,126.165,126.38,83110,0
+IOSP.US,D,20240722,000000,126.92,129.095,125.635,128.4,79704,0
+IOSP.US,D,20240723,000000,128.11,131.83,128,131.4,91866,0
+IOSP.US,D,20240724,000000,130.97,131.89,127.65,128.08,158941,0
+IOSP.US,D,20240725,000000,128.38,129.99,126.83,128.1,196289,0
+IOSP.US,D,20240726,000000,130.04,131.18,128.9442,130.22,88146,0
+IOSP.US,D,20240729,000000,130.67,130.81,128.01,129.4,55344,0
+IOSP.US,D,20240730,000000,130.16,131.58,129.22,131.24,90675,0
+IOSP.US,D,20240731,000000,131.32,133.53,128.91,131.14,148210,0
+IOSP.US,D,20240801,000000,131.24,131.96,124.46,125.45,114847,0
+IOSP.US,D,20240802,000000,121.17,122.37,119.31,121.44,92327,0
+IOSP.US,D,20240805,000000,115.86,118.36,114.45,115.93,151028,0
+IOSP.US,D,20240806,000000,115.4,118.98,115.125,118.26,198150,0
+IOSP.US,D,20240807,000000,113.43,116.43,105.955,106.11,227073,0
+IOSP.US,D,20240808,000000,107.93,110.385,106.69,109.43,177825,0
+IOSP.US,D,20240809,000000,109.17,110.175,105.88,106.41,205030,0
+IOSP.US,D,20240812,000000,105.95,107.3834,104.05,104.8,150772,0
+IOSP.US,D,20240813,000000,105.84,106.22,104.145,105.72,153856,0
+IOSP.US,D,20240814,000000,106.24,107.94,105.85,107.37,183415,0
+IOSP.US,D,20240815,000000,109.96,111.19,108.9,109.28,129864,0
+IOSP.US,D,20240816,000000,108.78,110.28,108.075,108.79,71401,0
+IOSP.US,D,20240819,000000,109.56,110.72,108.655,110.54,82006,0
+IOSP.US,D,20240820,000000,110.21,110.47,108.715,109.24,109637,0
+IOSP.US,D,20240821,000000,110.25,111.79,108.98,111.68,122060,0
+IOSP.US,D,20240822,000000,111.5,112.49,110.805,111.46,131380,0
+IOSP.US,D,20240823,000000,112.4,114.9,111.73,113.69,150524,0
+IOSP.US,D,20240826,000000,114.69,116.3,113.77,113.94,118196,0
+IOSP.US,D,20240827,000000,114.22,114.84,113.17,113.89,209104,0
+IOSP.US,D,20240828,000000,112.87,114.33,112.14,112.87,678760,0
+IOSP.US,D,20240829,000000,113.59,115.35,112.92,113.93,98070,0
+IOSP.US,D,20240830,000000,114.55,115.48,113.05,115.26,159152,0
+IOSP.US,D,20240903,000000,114.96,115,111.535,111.8,138285,0
+IOSP.US,D,20240904,000000,111.92,112.45,109.13,109.5,100996,0
+IOSP.US,D,20240905,000000,110.01,110.5,107.78,108.32,87588,0
+IOSP.US,D,20240906,000000,108.22,108.475,105.87,106.59,75812,0
+IOSP.US,D,20240909,000000,106.47,107.16,105.38,106.33,134267,0
+IOSP.US,D,20240910,000000,106.65,110.585,105.48,106.03,84083,0
+IOSP.US,D,20240911,000000,105.41,106.735,103.97,106.48,71736,0
+IOSP.US,D,20240912,000000,107.28,107.28,105.43,106.55,67799,0
+IOSP.US,D,20240913,000000,108.01,109.25,106.75,108.96,99757,0
+IOSP.US,D,20240916,000000,109.48,110.41,108.93,109.91,82218,0
+IOSP.US,D,20240917,000000,111.11,112.77,110.16,112.03,117487,0
+IOSP.US,D,20240918,000000,112.21,115.35,111.25,111.74,130599,0
+IOSP.US,D,20240919,000000,114.46,115.74,112.65,113.96,85271,0
+IOSP.US,D,20240920,000000,113.87,113.87,111.3,111.94,358214,0
+IOSP.US,D,20240923,000000,112.73,113.11,111,111.83,60233,0
+IOSP.US,D,20240924,000000,111.96,113.84,111.96,112.63,139020,0
+IOSP.US,D,20240925,000000,113.13,113.13,110.97,111.2,102640,0
+IOSP.US,D,20240926,000000,112.22,114.355,111.985,113.81,114120,0
+IOSP.US,D,20240927,000000,115.11,117.55,113.65,114.09,99217,0
+IOSP.US,D,20240930,000000,114.01,114.01,111.8119,113.09,72229,0
+IOSP.US,D,20241001,000000,113.09,113.33,111.42,112.21,73052,0
+IOSP.US,D,20241002,000000,112.12,112.625,110.94,111.45,64271,0
+IOSP.US,D,20241003,000000,110.57,111.02,109.685,110.06,67171,0
+IOSP.US,D,20241004,000000,111.78,112.33,110.92,112.28,54365,0
+IOSP.US,D,20241007,000000,111.56,111.56,110.28,111.1,59819,0
+IOSP.US,D,20241008,000000,110.7,111.25,109.57,110.89,70843,0
+IOSP.US,D,20241009,000000,110.43,113.33,110.06,111.56,131704,0
+IOSP.US,D,20241010,000000,110.27,111.84,109.835,111.71,102675,0
+IOSP.US,D,20241011,000000,111.91,114.35,111.91,113.72,85422,0
+IOSP.US,D,20241014,000000,113.33,114.78,112.28,114.22,65695,0
+IOSP.US,D,20241015,000000,113.5,115.29,113.28,114.27,79220,0
+IOSP.US,D,20241016,000000,115.45,116.92,114.08,116.08,83934,0
+IOSP.US,D,20241017,000000,116.58,116.58,114.34,115.74,50066,0
+IOSP.US,D,20241018,000000,116.02,116.02,113.15,113.31,80842,0
+IOSP.US,D,20241021,000000,113.83,113.83,111,111.27,64333,0
+IOSP.US,D,20241022,000000,110.96,110.96,108.85,109.58,65476,0
+IOSP.US,D,20241023,000000,109.05,109.64,108.095,108.58,92036,0
+IOSP.US,D,20241024,000000,109.07,109.4,108.135,109.28,64748,0
+IOSP.US,D,20241025,000000,109.93,110.81,108.47,109.19,47945,0
+IOSP.US,D,20241028,000000,110.38,111.07,109.11,110.02,58351,0
+IOSP.US,D,20241029,000000,109.3,109.95,108.93,109.28,64963,0
+IOSP.US,D,20241030,000000,108.85,111.59,108.34,109.8,62947,0
+IOSP.US,D,20241031,000000,109.79,109.8,107.78,107.78,62902,0
+IOSP.US,D,20241101,000000,108.47,109.56,107.94,108.39,60971,0
+IOSP.US,D,20241104,000000,108.67,109.87,107.73,108.91,74480,0
+IOSP.US,D,20241105,000000,108.33,111.47,108.33,111.13,87869,0
+IOSP.US,D,20241106,000000,120.92,128.35,120.92,124.9,329901,0
+IOSP.US,D,20241107,000000,124.05,124.05,118.32,120,200912,0
+IOSP.US,D,20241108,000000,119.24,121.73,119.24,121.65,231905,0
+IOSP.US,D,20241111,000000,123.21,124.8,122.15,124.38,241409,0
+IOSP.US,D,20241112,000000,123.85,124.33,121.44,121.93,110414,0
+IOSP.US,D,20241113,000000,123.01,123.35,121.47,121.78,167526,0
+IOSP.US,D,20241114,000000,122.29,123.1572,120.22,121.85,127468,0
+IOSP.US,D,20241115,000000,122.39,122.41,118.84,119.03,91548,0
+IOSP.US,D,20241118,000000,118.96,119.06,116.1,116.68,115415,0
+IOSP.US,D,20241119,000000,115.76,116.78,115.11,116.69,120136,0
+IOSP.US,D,20241120,000000,116.35,118.41,115.1001,118.25,57361,0
+IOSP.US,D,20241121,000000,118.81,119.22,117.76,118.34,119225,0
+IOSP.US,D,20241122,000000,118.77,120.62,116.59,119.75,110761,0
+IOSP.US,D,20241125,000000,120.17,122.19,119.19,119.95,178769,0
+IOSP.US,D,20241126,000000,119.15,121.98,116.72,117.65,219045,0
+IOSP.US,D,20241127,000000,118.45,118.8,116.9,117.66,92765,0
+IOSP.US,D,20241129,000000,118.27,118.97,117.495,118.61,58286,0
+IOSP.US,D,20241202,000000,118.41,120.65,117.3,120.4,105951,0
+IOSP.US,D,20241203,000000,120.69,120.69,117.985,119.45,88818,0
+IOSP.US,D,20241204,000000,119.33,119.385,117.31,118.97,96671,0
+IOSP.US,D,20241205,000000,118.42,118.42,116.6025,117.14,76177,0
+IOSP.US,D,20241206,000000,117.805,117.805,115.69,116.16,70232,0
+IOSP.US,D,20241209,000000,116.82,119.995,116.22,116.56,102102,0
+IOSP.US,D,20241210,000000,116.87,117.6,114.79,116.31,94187,0
+IOSP.US,D,20241211,000000,117.55,117.785,115.89,116.72,85983,0
+IOSP.US,D,20241212,000000,115.78,116.725,115.055,115.74,70005,0
+IOSP.US,D,20241213,000000,115.29,116.37,114.06,115.86,83536,0
+IOSP.US,D,20241216,000000,115.43,116.84,115.04,115.97,120391,0
+IOSP.US,D,20241217,000000,115.7,115.815,113.53,113.62,114582,0
+IOSP.US,D,20241218,000000,113.79,114.44,108.34,109.38,125500,0
+IOSP.US,D,20241219,000000,109.85,111.88,108.37,109.17,176816,0
+IOSP.US,D,20241220,000000,108.25,111.455,108.18,109.71,820038,0
+IOSP.US,D,20241223,000000,109.03,110.41,108.47,109.33,118793,0
+IOSP.US,D,20241224,000000,109.19,111.385,109.07,111.32,50410,0
+IOSP.US,D,20241226,000000,110.57,111.6,110.03,111.59,111443,0
+IOSP.US,D,20241227,000000,110.66,111.84,109.65,110.66,86817,0
+IOSP.US,D,20241230,000000,110.3,110.38,107.915,109.97,226986,0
+IOSP.US,D,20241231,000000,110.63,111.47,109.8294,110.06,128404,0
+IOSP.US,D,20250102,000000,110.75,111.9073,107.42,107.64,78377,0
+IOSP.US,D,20250103,000000,108.3,109.1,107.3957,108.9,90565,0
+IOSP.US,D,20250106,000000,108.99,110.465,107.29,107.71,85035,0
+IOSP.US,D,20250107,000000,107.61,108.49,106,106.55,81945,0
+IOSP.US,D,20250108,000000,105.77,106.93,104.48,106.62,63334,0
+IOSP.US,D,20250110,000000,104.7,105.98,103.65,105.21,97949,0
+IOSP.US,D,20250113,000000,104.5,107.95,104.3277,107.92,92279,0
+IOSP.US,D,20250114,000000,108.63,111.69,108.43,111.44,106367,0
+IOSP.US,D,20250115,000000,113.88,114.47,112.1,113.06,145809,0
+IOSP.US,D,20250116,000000,113.12,113.8,111.94,112.9,124615,0
+IOSP.US,D,20250117,000000,114.25,114.64,113.13,114.47,97325,0
+IOSP.US,D,20250121,000000,114.95,116.89,114.95,116.61,89561,0
+IOSP.US,D,20250122,000000,116.01,117.08,115.15,115.25,125673,0
+IOSP.US,D,20250123,000000,114.3,115.575,113.78,115.45,130196,0
+IOSP.US,D,20250124,000000,115.29,115.33,113.76,114.43,97381,0
+IOSP.US,D,20250127,000000,113.94,115.77,113.94,114.77,165646,0
+IOSP.US,D,20250128,000000,114.1,115.19,113.98,114.96,134250,0
+IOSP.US,D,20250129,000000,114.38,115.89,114.255,114.96,160301,0
+IOSP.US,D,20250130,000000,116.02,116.95,114.65,115.61,132987,0
+IOSP.US,D,20250131,000000,115.21,115.34,111.82,113.35,147653,0
+IOSP.US,D,20250203,000000,110.485,112.16,109.475,111.43,115040,0
+IOSP.US,D,20250204,000000,110.93,114.875,110.29,114.75,141186,0
+IOSP.US,D,20250205,000000,115.66,116.41,112.74,113.53,95653,0
+IOSP.US,D,20250206,000000,113.92,115.07,112.49,112.82,93084,0
+IOSP.US,D,20250207,000000,112.01,113.4,110.66,110.96,78185,0
+IOSP.US,D,20250210,000000,112.09,112.63,110.355,110.99,105851,0
+IOSP.US,D,20250211,000000,111.45,112.925,110.02,111.6,66086,0
+IOSP.US,D,20250212,000000,110.16,111.57,109.28,109.63,90199,0
+IOSP.US,D,20250213,000000,110.9,112.1,110.14,111.8,79874,0
+IOSP.US,D,20250214,000000,112.35,112.74,107.92,108.19,154173,0
+IOSP.US,D,20250218,000000,107.86,110.285,107.66,109.88,134307,0
+IOSP.US,D,20250219,000000,106,106,99.49,102.2,466418,0
+IOSP.US,D,20250220,000000,102,103.99,100.841,103.15,278315,0
+IOSP.US,D,20250221,000000,104.35,104.35,102.18,103.36,281005,0
+IOSP.US,D,20250224,000000,103.29,104.04,101.76,101.98,260114,0
+IOSP.US,D,20250225,000000,102.79,105.6,102.3709,104.38,216400,0
+IOSP.US,D,20250226,000000,104.2,105.395,103.46,103.57,171507,0
+IOSP.US,D,20250227,000000,103.57,104.65,103,104.01,127420,0
+IOSP.US,D,20250228,000000,104.24,105.1,102.27,103.41,218010,0
+IOSP.US,D,20250303,000000,103.38,103.85,99.06,99.4,201761,0
+IOSP.US,D,20250304,000000,100.78,101.29,97.24,97.77,188369,0
+IOSP.US,D,20250305,000000,97.77,98.89,97.13,98.16,312562,0
+IOSP.US,D,20250306,000000,98.1,100.12,97.335,99.54,271476,0
+IOSP.US,D,20250307,000000,99.26,100.98,99.05,100.62,176607,0
+IOSP.US,D,20250310,000000,99.84,102.075,98.43,98.54,175116,0
+IOSP.US,D,20250311,000000,100.6,100.6,98.66,99.83,336917,0
+IOSP.US,D,20250312,000000,100.13,102.255,97.59,97.63,383558,0
+IOSP.US,D,20250313,000000,98.33,101.97,96.39,96.8,239220,0
+IOSP.US,D,20250314,000000,97.26,98.35,96.92,98.09,450300,0
+IOSP.US,D,20250317,000000,97.57,99.77,97.41,99.17,408681,0
+IOSP.US,D,20250318,000000,98.82,99.33,98.38,98.7,328029,0
+IOSP.US,D,20250319,000000,98.84,99.585,97.15,98.57,350581,0
+IOSP.US,D,20250320,000000,97.83,99.3,97.505,98.42,335068,0
+IOSP.US,D,20250321,000000,97.77,98.26,95.17,96.01,1456569,0
+IOSP.US,D,20250324,000000,97.39,98.855,96.92,98.28,482515,0
+IOSP.US,D,20250325,000000,98.39,99.48,96.88,97.36,280259,0
+IOSP.US,D,20250326,000000,97.47,98.577,97.12,98.24,218067,0
+IOSP.US,D,20250327,000000,98.54,98.54,96.91,97.39,159344,0
+IOSP.US,D,20250328,000000,97.2,97.36,94.77,95.2,123563,0
+IOSP.US,D,20250331,000000,94.74,95.455,93.99,94.75,196703,0
+IOSP.US,D,20250401,000000,95.7,96.38,93.215,94.54,238005,0
+IOSP.US,D,20250402,000000,93.87,95.845,93.55,95.65,148727,0
+IOSP.US,D,20250403,000000,91.95,92.2,88.25,88.45,195542,0
+IOSP.US,D,20250404,000000,85.37,89.44,82.98,85.83,309691,0
+IOSP.US,D,20250407,000000,83.18,87.98,80.3222,85.19,323875,0
+IOSP.US,D,20250408,000000,86.78,87.88,82.43,83.39,276910,0
+IOSP.US,D,20250409,000000,82.31,89.96,81.33,89.88,318765,0
+IOSP.US,D,20250410,000000,87.64,87.646,84.44,86.52,154709,0
+IOSP.US,D,20250411,000000,86.45,87.99,84.64,87.47,145992,0
+IOSP.US,D,20250414,000000,88.74,88.74,86.15,87.47,101781,0
+IOSP.US,D,20250415,000000,86.83,90.2,86.73,87.23,254566,0
+IOSP.US,D,20250416,000000,87.22,88.06,84.49,85.48,138123,0
+IOSP.US,D,20250417,000000,85.08,86.435,85.07,85.92,145646,0
+IOSP.US,D,20250421,000000,86.52,86.9499,85.48,86.7,140353,0
+IOSP.US,D,20250422,000000,87.95,88.87,86.56,88.44,128092,0
+IOSP.US,D,20250423,000000,90.39,93.83,88.21,88.36,248980,0
+IOSP.US,D,20250424,000000,88.11,90.47,86.91,90.33,178036,0
+IOSP.US,D,20250425,000000,89.33,90.2,88.265,89.79,131902,0
+IOSP.US,D,20250428,000000,90.17,91.095,88.88,89.8,135395,0
+IOSP.US,D,20250429,000000,89.85,90.49,89.3,89.9,276975,0
+IOSP.US,D,20250430,000000,88.77,89.91,86.14,89.48,160059,0
+IOSP.US,D,20250501,000000,89.38,91.185,89.37,90.02,125080,0
+IOSP.US,D,20250502,000000,91,93.39,90.36,92.24,99371,0
+IOSP.US,D,20250505,000000,91.76,93.57,91.04,92.24,138223,0
+IOSP.US,D,20250506,000000,91.65,92.74,91.25,92.54,124190,0
+IOSP.US,D,20250507,000000,93.04,93.04,91.17,92.04,117006,0
+IOSP.US,D,20250508,000000,92.86,95.04,92.175,93.4,176944,0
+IOSP.US,D,20250509,000000,90.33,93.42,88.74,90.51,193392,0
+IOSP.US,D,20250512,000000,94.86,95.55,90.41,90.7,241909,0
+IOSP.US,D,20250513,000000,91.46,91.6,90.2,90.45,242931,0
+IOSP.US,D,20250514,000000,89.82,91.81,87.68,87.78,204213,0
+IOSP.US,D,20250515,000000,87.8,89.51,87.49,88.27,178315,0
+IOSP.US,D,20250516,000000,88.04,89.03,86.85,88.99,270451,0
+IOSP.US,D,20250519,000000,88.24,91.135,87.37,89.12,148749,0
+IOSP.US,D,20250520,000000,88.65,88.82,87.86,88.33,125291,0
+IOSP.US,D,20250521,000000,87.4,88.27,85.83,85.96,194377,0
+IOSP.US,D,20250522,000000,85.9,88.3,85.22,86.15,191481,0
+IOSP.US,D,20250523,000000,85.19,86.115,84.46,85.58,126310,0
+IOSP.US,D,20250527,000000,86.76,87.935,85.8809,87.85,176765,0
+IOSP.US,D,20250528,000000,87.66,87.86,85.445,85.64,143116,0
+IOSP.US,D,20250529,000000,86.1,87.7547,85.385,86.1,155671,0
+IOSP.US,D,20250530,000000,85.75,85.75,84.7,85.08,171896,0
+IOSP.US,D,20250602,000000,85.37,85.66,84.01,85.14,173090,0
+IOSP.US,D,20250603,000000,84.98,86.84,84.7,86.7,153297,0
+IOSP.US,D,20250604,000000,86.8,87.1,86,86.16,102490,0
+IOSP.US,D,20250605,000000,86.42,86.42,85.25,85.29,148415,0
+IOSP.US,D,20250606,000000,86.38,86.735,85.15,86.13,209402,0
+IOSP.US,D,20250609,000000,87.01,88.2199,86.84,87.52,262116,0
+IOSP.US,D,20250610,000000,88.07,89.5,87.7869,88.84,342170,0
+IOSP.US,D,20250611,000000,88.84,89.06,87.1,88.36,278465,0
+IOSP.US,D,20250612,000000,87.62,88.1124,85.14,87.18,156829,0
+IOSP.US,D,20250613,000000,86.08,86.65,84.48,84.77,204999,0
+IOSP.US,D,20250616,000000,85.54,85.715,84.06,84.41,160170,0
+IOSP.US,D,20250617,000000,83.72,85.015,82.93,83.18,230811,0
+IOSP.US,D,20250618,000000,83.15,84.14,82.7,82.82,178822,0
+IOSP.US,D,20250620,000000,83.37,83.72,82.35,82.54,467281,0
+IOSP.US,D,20250623,000000,82.48,83.73,82.2,83.64,163214,0
+IOSP.US,D,20250624,000000,84.31,84.98,83.275,83.91,171077,0
+IOSP.US,D,20250625,000000,83.69,84.09,82.96,83.5,163099,0
+IOSP.US,D,20250626,000000,83.93,84.47,83.655,84.37,129570,0
+IOSP.US,D,20250627,000000,84.37,85.205,83.875,84.28,933435,0
+IOSP.US,D,20250630,000000,84.56,84.765,83.665,84.09,285908,0
+IOSP.US,D,20250701,000000,83.68,88.77,83.59,87.07,206715,0
+IOSP.US,D,20250702,000000,87.42,88.19,86.25,88.11,259190,0
+IOSP.US,D,20250703,000000,88.37,88.8517,88.225,88.7,80233,0
+IOSP.US,D,20250707,000000,88.02,88.63,86.23,86.47,194363,0
+IOSP.US,D,20250708,000000,87.04,89.54,85.785,88.78,392729,0
+IOSP.US,D,20250709,000000,89.08,89.24,87.77,89.23,230992,0
+IOSP.US,D,20250710,000000,89.17,90.46,88.4925,89.32,162788,0
+IOSP.US,D,20250711,000000,88.46,89.02,87.44,88.26,136376,0
+IOSP.US,D,20250714,000000,87.76,88.6,86.37,87.51,113341,0
+IOSP.US,D,20250715,000000,87.93,88.02,85.08,85.08,111648,0
+IOSP.US,D,20250716,000000,85.28,85.805,84.255,84.53,169129,0
+IOSP.US,D,20250717,000000,84.38,86.145,84.37,85.01,237111,0
+IOSP.US,D,20250718,000000,85.455,85.71,82.81,83.02,175698,0
+IOSP.US,D,20250721,000000,83.7,84.39,82.995,83.55,158264,0
+IOSP.US,D,20250722,000000,83.68,84.975,83.55,84.74,200540,0
+IOSP.US,D,20250723,000000,85,86.01,84.615,85.82,168175,0
+IOSP.US,D,20250724,000000,85.87,85.87,84.01,84.18,118903,0
+IOSP.US,D,20250725,000000,84.31,84.59,83.345,84.38,252963,0
+IOSP.US,D,20250728,000000,84.2,84.2,82.955,83.22,257924,0
+IOSP.US,D,20250729,000000,83.22,83.8,81.91,82.05,252908,0
+IOSP.US,D,20250730,000000,82.05,82.55,80.58,80.74,192206,0
+IOSP.US,D,20250731,000000,80.01,80.47,79.52,79.9,222048,0
+IOSP.US,D,20250801,000000,78.7,79.55,77.58,78.55,238504,0
+IOSP.US,D,20250804,000000,78.57,79.82,78.37,79.35,162606,0
+IOSP.US,D,20250805,000000,79.64,80.85,79.21,80.73,182940,0
+IOSP.US,D,20250806,000000,80.79,81.6,74.095,78.25,356139,0
+IOSP.US,D,20250807,000000,79.36,80.24,77.815,79.81,230004,0
+IOSP.US,D,20250808,000000,79.89,82.09,79.02,81.44,202501,0
+IOSP.US,D,20250811,000000,81.37,81.86,80,81.17,219086,0
+IOSP.US,D,20250812,000000,81.28,82.97,80.93,82.61,157354,0
+IOSP.US,D,20250813,000000,82.84,85.3,82.62,85.02,133595,0
+IOSP.US,D,20250814,000000,84.16,84.87,82.735,83.47,199503,0
+IOSP.US,D,20250815,000000,83.88,84.17,82.465,82.94,296151,0
+IOSP.US,D,20250818,000000,82.9,83.785,82.65,83.3,93845,0
+IOSP.US,D,20250819,000000,83.6,84.67,83.0701,84.17,222250,0
+IOSP.US,D,20250820,000000,84.36,84.55,83.595,83.65,100750,0
+IOSP.US,D,20250821,000000,83.08,84.22,82.66,83.99,117782,0
+IOSP.US,D,20250822,000000,84.55,87.97,84.55,87.12,144472,0
+IOSP.US,D,20250825,000000,86.65,87.08,85.3843,86.62,218757,0
+IOSP.US,D,20250826,000000,86.48,87.14,84.26,85.93,171163,0
+IOSP.US,D,20250827,000000,86.11,87.93,85.18,87.73,155784,0
+IOSP.US,D,20250828,000000,87.78,89.945,85.95,87.59,177588,0
+IOSP.US,D,20250829,000000,88,88.62,87.3,87.59,124796,0
+IOSP.US,D,20250902,000000,86.97,87.09,85.625,87.09,118105,0
+IOSP.US,D,20250903,000000,86.62,87.28,85.29,85.81,199049,0
+IOSP.US,D,20250904,000000,86.08,86.1,85.16,85.86,125288,0
+IOSP.US,D,20250905,000000,85.9,87.7725,85.46,85.72,145533,0
+IOSP.US,D,20250908,000000,85.63,86.38,83.76,85.2,244408,0
+IOSP.US,D,20250909,000000,84.77,84.77,83.16,83.55,139787,0
+IOSP.US,D,20250910,000000,83.28,84.04,82.2,83.08,153512,0
+IOSP.US,D,20250911,000000,83,83.96,82.48,83.65,189799,0
+IOSP.US,D,20250912,000000,83.44,83.75,82.255,82.69,153476,0
+IOSP.US,D,20250915,000000,82.75,83.07,80.45,80.62,206567,0
+IOSP.US,D,20250916,000000,80.31,81.665,79.765,81.23,237428,0
+IOSP.US,D,20250917,000000,81.68,82.965,80.32,80.62,201376,0
+IOSP.US,D,20250918,000000,81.02,82.72,80.78,82.09,202618,0
+IOSP.US,D,20250919,000000,82.09,82.09,79.39,79.55,773621,0
+IOSP.US,D,20250922,000000,79.47,79.58,78.32,79.21,199014,0
+IOSP.US,D,20250923,000000,79.59,80.43,79.105,79.29,192371,0
+IOSP.US,D,20250924,000000,79.23,79.87,78.27,78.6,156793,0
+IOSP.US,D,20250925,000000,78.48,78.86,77.14,77.59,130885,0
+IOSP.US,D,20250926,000000,78.07,79,77.31,77.54,603365,0
+IOSP.US,D,20250929,000000,78.02,78.02,76.15,77.06,202087,0
+IOSP.US,D,20250930,000000,77,77.375,76.43,77.16,176122,0
+IOSP.US,D,20251001,000000,77.13,77.62,76.5,76.83,307698,0
+IOSP.US,D,20251002,000000,76.64,79.36,76.28,78.61,274390,0
+IOSP.US,D,20251003,000000,78.63,80.11,78.3501,78.78,275457,0
+IOSP.US,D,20251006,000000,78.94,79.31,78.45,78.81,175270,0
+IOSP.US,D,20251007,000000,78.57,79.15,77.95,78.1,156827,0
+IOSP.US,D,20251008,000000,78.52,79.8,77.9,78.5,133080,0
+IOSP.US,D,20251009,000000,78.31,78.45,75.9,76.29,215911,0
+IOSP.US,D,20251010,000000,76.29,78.49,73.72,73.92,178423,0
+IOSP.US,D,20251013,000000,74.62,75.4199,74.1901,74.52,123418,0
+IOSP.US,D,20251014,000000,73.67,74.88,73.58,74.43,111493,0
+IOSP.US,D,20251015,000000,74.88,75.585,74.3,74.93,126504,0
+IOSP.US,D,20251016,000000,74.9,75.125,73.92,74.19,165919,0
+IOSP.US,D,20251017,000000,73.98,74.81,73.6,74.08,116925,0
+IOSP.US,D,20251020,000000,74.39,75.52,73.82,74.39,141328,0
+IOSP.US,D,20251021,000000,74.15,75.6399,73.385,74.84,98469,0
+IOSP.US,D,20251022,000000,74.67,76.06,74.67,75.89,153421,0
+IOSP.US,D,20251023,000000,76.11,76.44,75.08,75.65,109102,0
+IOSP.US,D,20251024,000000,76.06,76.47,75.275,76.31,129996,0
+IOSP.US,D,20251027,000000,76.51,76.51,75.075,75.22,101978,0
+IOSP.US,D,20251028,000000,75.13,75.73,74.38,75.26,167908,0
+IOSP.US,D,20251029,000000,74.78,75.325,72.74,73.48,241176,0
+IOSP.US,D,20251030,000000,73.4,73.85,72.33,73.1,210377,0
+IOSP.US,D,20251031,000000,72.39,73.85,72.0322,73.58,175465,0
+IOSP.US,D,20251103,000000,73.56,74.05,71.815,73.65,209864,0
+IOSP.US,D,20251104,000000,73.28,73.58,72.07,72.26,212702,0
+IOSP.US,D,20251105,000000,71.87,76,71.06,74.01,275493,0
+IOSP.US,D,20251106,000000,73.75,74.88,73,73.49,351471,0
+IOSP.US,D,20251107,000000,73.39,76.61,73.39,76.46,249807,0
+IOSP.US,D,20251110,000000,77.05,77.05,74.68,75.07,200724,0
+IOSP.US,D,20251111,000000,75.37,75.955,75,75.66,89776,0
+IOSP.US,D,20251112,000000,75.43,76.31,74.83,74.86,227485,0
+IOSP.US,D,20251113,000000,74.5,76.1499,74.23,74.77,132618,0
+IOSP.US,D,20251114,000000,74.5,75.465,73.5,74.09,145190,0
+IOSP.US,D,20251117,000000,73.75,74.585,72.05,72.23,233456,0
+IOSP.US,D,20251118,000000,71.76,71.875,70.34,71.15,250005,0
+IOSP.US,D,20251119,000000,71.05,71.99,70.48,70.87,250874,0
+IOSP.US,D,20251120,000000,71.62,71.685,70.175,70.62,211687,0
+IOSP.US,D,20251121,000000,70.77,73.22,70.1001,72.13,257481,0
+IOSP.US,D,20251124,000000,71.86,72.15,70.19,71.05,648736,0
+IOSP.US,D,20251125,000000,71.6,74.6,71.4,74.53,275331,0
+IOSP.US,D,20251126,000000,74.01,75.38,73.471,74.55,780714,0
+IOSP.US,D,20251128,000000,74.43,74.94,74.085,74.76,96526,0
+IOSP.US,D,20251201,000000,74.21,75.57,73.94,74.01,344913,0
+IOSP.US,D,20251202,000000,74.21,74.53,72.955,74.37,285945,0
+IOSP.US,D,20251203,000000,74.37,75.745,73.16,74.85,202185,0
+IOSP.US,D,20251204,000000,74.77,74.93,73.72,74.01,116106,0
+IOSP.US,D,20251205,000000,73.7,75.19,73.615,75.04,230644,0
+IOSP.US,D,20251208,000000,75.13,76.78,74.525,74.95,243417,0
+IOSP.US,D,20251209,000000,74.92,76.515,74.92,75.97,327559,0
+IOSP.US,D,20251210,000000,76.1,79.385,75.865,78.48,377109,0
+IOSP.US,D,20251211,000000,78.9,79.2,78.065,78.62,558632,0
+IOSP.US,D,20251212,000000,78.99,79.29,77.953,78.19,194651,0
+IOSP.US,D,20251215,000000,78.34,78.54,77.4,78.38,248497,0
+IOSP.US,D,20251216,000000,78.24,78.445,77.51,77.99,266059,0
+IOSP.US,D,20251217,000000,77.83,79.62,76.55,78.96,373787,0
+IOSP.US,D,20251218,000000,79.16,79.81,78.755,79.31,308874,0
+IOSP.US,D,20251219,000000,78.85,79.32,77.405,77.63,886981,0
+IOSP.US,D,20251222,000000,77.46,79.19,77.46,77.88,145771,0
+IOSP.US,D,20251223,000000,77.76,78.35,77.36,78.08,122249,0
+IOSP.US,D,20251224,000000,78.55,78.55,77.91,78.12,45247,0
+IOSP.US,D,20251226,000000,78,78.64,77.35,78.4,83060,0
+IOSP.US,D,20251229,000000,78.54,78.64,78.01,78.56,105357,0
+IOSP.US,D,20251230,000000,78.39,79.185,77.56,78.14,121451,0
+IOSP.US,D,20251231,000000,77.95,78.12,76.48,76.54,127549,0
+IOSP.US,D,20260102,000000,76.7,77.705,75.4,76.28,141652,0
+IOSP.US,D,20260105,000000,76.08,78.895,76.08,78.23,215906,0
+IOSP.US,D,20260106,000000,77.93,78.93,77.4002,78.61,279964,0
+IOSP.US,D,20260107,000000,78.65,79.1,77.32,78.48,162470,0
+IOSP.US,D,20260108,000000,78,80.69,77.31,79.99,196907,0
+IOSP.US,D,20260109,000000,79.93,80.32,78.17,80.04,113217,0
+IOSP.US,D,20260112,000000,79.82,81.515,79.44,80.57,113770,0
+IOSP.US,D,20260113,000000,80.42,80.79,79.405,80.18,126064,0
+IOSP.US,D,20260114,000000,80.27,81.3206,79.911,80.85,124032,0
+IOSP.US,D,20260115,000000,80.89,82.36,80.8801,81.89,132046,0
+IOSP.US,D,20260116,000000,81.52,81.98,79.7101,79.86,150856,0
+IOSP.US,D,20260120,000000,78.7,79.39,78,79.25,156743,0
+IOSP.US,D,20260121,000000,79.85,81.3,79.23,81.15,134484,0
+IOSP.US,D,20260122,000000,81.14,82.525,81.12,81.65,76813,0
+IOSP.US,D,20260123,000000,81.2,81.9738,80.0701,80.83,96610,0
+IOSP.US,D,20260126,000000,80.73,81.3,79.84,80.26,89127,0
+IOSP.US,D,20260127,000000,79.8,80.71,79.31,79.53,75383,0
+IOSP.US,D,20260128,000000,79.88,79.88,78.77,79.26,101494,0
+IOSP.US,D,20260129,000000,79.28,81.64,78.965,81.41,143446,0
+IOSP.US,D,20260130,000000,80.66,81.965,80.2,81.72,189453,0
+IOSP.US,D,20260202,000000,81.37,83.86,80.755,83.5,264518,0
+IOSP.US,D,20260203,000000,84.14,86.2,82.53,83.96,230600,0
+IOSP.US,D,20260204,000000,84.8,88.16,84.685,86.89,189488,0
+IOSP.US,D,20260205,000000,86.5,87.035,85.17,85.99,136506,0
+IOSP.US,D,20260206,000000,86.19,87.245,85.84,86.31,158618,0
+IOSP.US,D,20260209,000000,86.19,86.375,85.21,86.14,196606,0
+IOSP.US,D,20260210,000000,86.53,88.125,86.035,87.73,174780,0
+IOSP.US,D,20260211,000000,87.97,89.01,87.56,88.42,182089,0
+IOSP.US,D,20260212,000000,88.52,90.125,85.98,86.88,243223,0
+IOSP.US,D,20260213,000000,87.1,87.235,86.24,86.58,197914,0
+IOSP.US,D,20260217,000000,86.84,87.53,85.02,86.14,284671,0
+IOSP.US,D,20260218,000000,89.46,92.14,85.84,86.29,346828,0
diff --git a/daily/us/nasdaq stocks/2/iova.us.txt b/daily/us/nasdaq stocks/2/iova.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20b6a28d49c401b48e0c711fa64d714bba1e8b87
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/iova.us.txt	
@@ -0,0 +1,3652 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOVA.US,D,20100526,000000,125,125,125,125,5,0
+IOVA.US,D,20100527,000000,105,105,101,102,12,0
+IOVA.US,D,20100813,000000,124,124,124,124,4,0
+IOVA.US,D,20100816,000000,124,124,124,124,15,0
+IOVA.US,D,20100818,000000,124,124,124,124,1,0
+IOVA.US,D,20100820,000000,123,123,123,123,13,0
+IOVA.US,D,20100831,000000,124,124,124,124,1,0
+IOVA.US,D,20100901,000000,124,124,124,124,4,0
+IOVA.US,D,20100902,000000,124,124,124,124,5,0
+IOVA.US,D,20100910,000000,124,124,124,124,7,0
+IOVA.US,D,20100916,000000,124,124,124,124,2,0
+IOVA.US,D,20100923,000000,106,106,106,106,1,0
+IOVA.US,D,20100924,000000,106,111,106,111,6,0
+IOVA.US,D,20101011,000000,106,106,106,106,5,0
+IOVA.US,D,20101013,000000,105,105,105,105,330,0
+IOVA.US,D,20101014,000000,105,105.1,105,105,1300,0
+IOVA.US,D,20101015,000000,105.1,110,105.1,110,1030,0
+IOVA.US,D,20101019,000000,108,108,101,101,81,0
+IOVA.US,D,20101021,000000,101,102,101,102,125,0
+IOVA.US,D,20101022,000000,109,109,100,100,75,0
+IOVA.US,D,20101028,000000,103,105,103,105,75,0
+IOVA.US,D,20101029,000000,110,110,110,110,250,0
+IOVA.US,D,20101101,000000,106,110,105,105,260,0
+IOVA.US,D,20101105,000000,108,110,108,110,35,0
+IOVA.US,D,20101111,000000,105,105,105,105,35,0
+IOVA.US,D,20101115,000000,105,111,105,111,1745,0
+IOVA.US,D,20101116,000000,110,110,110,110,550,0
+IOVA.US,D,20101117,000000,105,105,104,105,600,0
+IOVA.US,D,20101118,000000,105,105,105,105,300,0
+IOVA.US,D,20101119,000000,101,101,95,96,70,0
+IOVA.US,D,20101129,000000,110,110,103,103,125,0
+IOVA.US,D,20101201,000000,119,119,119,119,10,0
+IOVA.US,D,20101206,000000,116,116,116,116,8,0
+IOVA.US,D,20101208,000000,110,110,110,110,53,0
+IOVA.US,D,20101213,000000,123,123,118,118,11,0
+IOVA.US,D,20101214,000000,118,120,118,120,10,0
+IOVA.US,D,20101231,000000,125,125,125,125,50,0
+IOVA.US,D,20110106,000000,125,125,125,125,25,0
+IOVA.US,D,20110209,000000,126,126,126,126,10,0
+IOVA.US,D,20110224,000000,126,126,126,126,35,0
+IOVA.US,D,20110309,000000,125,125,110,111,82,0
+IOVA.US,D,20110314,000000,110,110,110,110,1000,0
+IOVA.US,D,20110315,000000,110,110,110,110,1,0
+IOVA.US,D,20110325,000000,125,125,103,115,115,0
+IOVA.US,D,20110328,000000,110,110,110,110,3600,0
+IOVA.US,D,20110330,000000,110,112,110,110,4160,0
+IOVA.US,D,20110331,000000,115,123,110,120,4089,0
+IOVA.US,D,20110401,000000,121,126,120,124,446,0
+IOVA.US,D,20110404,000000,121,121,114,118,1080,0
+IOVA.US,D,20110406,000000,120,120,119,119,30,0
+IOVA.US,D,20110407,000000,118,118,118,118,32,0
+IOVA.US,D,20110408,000000,118,118,118,118,130,0
+IOVA.US,D,20110411,000000,116,116,115,116,28,0
+IOVA.US,D,20110412,000000,124,124,117,118,1153,0
+IOVA.US,D,20110413,000000,118,118,118,118,25,0
+IOVA.US,D,20110414,000000,125,125,108,118,690,0
+IOVA.US,D,20110415,000000,119,119,117,118,150,0
+IOVA.US,D,20110418,000000,117,117,115,115,492,0
+IOVA.US,D,20110419,000000,114,115,114,115,100,0
+IOVA.US,D,20110420,000000,116,118,116,116,25,0
+IOVA.US,D,20110421,000000,115,115,114,114,1250,0
+IOVA.US,D,20110425,000000,117,117,117,117,30,0
+IOVA.US,D,20110426,000000,115,115,115,115,15,0
+IOVA.US,D,20110427,000000,115,126,115,126,340,0
+IOVA.US,D,20110429,000000,125,127,125,127,130,0
+IOVA.US,D,20110502,000000,127,127,115,125,98,0
+IOVA.US,D,20110503,000000,118,121,118,119,200,0
+IOVA.US,D,20110504,000000,120,121,120,121,80,0
+IOVA.US,D,20110505,000000,124,126,124,125,510,0
+IOVA.US,D,20110506,000000,123,123,123,123,500,0
+IOVA.US,D,20110510,000000,125,125,125,125,425,0
+IOVA.US,D,20110511,000000,125,126,125,125,193,0
+IOVA.US,D,20110512,000000,126,126,126,126,103,0
+IOVA.US,D,20110513,000000,126,126,126,126,50,0
+IOVA.US,D,20110516,000000,130,130,127,127,95,0
+IOVA.US,D,20110517,000000,129,131,128,129,287,0
+IOVA.US,D,20110518,000000,131,135,130,135,2982,0
+IOVA.US,D,20110519,000000,137,138,125,132,3111,0
+IOVA.US,D,20110520,000000,133,139,133,136,2042,0
+IOVA.US,D,20110523,000000,142,143,133,140,1298,0
+IOVA.US,D,20110524,000000,143,143,133,140,2046,0
+IOVA.US,D,20110525,000000,144,145,141,143,1179,0
+IOVA.US,D,20110526,000000,145,145,141,142,1356,0
+IOVA.US,D,20110527,000000,145,145,134,134,849,0
+IOVA.US,D,20110531,000000,140,140,133,133,1270,0
+IOVA.US,D,20110601,000000,138,149,135,143,1711,0
+IOVA.US,D,20110602,000000,142,149,142,145,1918,0
+IOVA.US,D,20110603,000000,149,151,146,150,1315,0
+IOVA.US,D,20110606,000000,152,160,152,158,2051,0
+IOVA.US,D,20110607,000000,163,165,156,159,2514,0
+IOVA.US,D,20110608,000000,160,160,150,154,954,0
+IOVA.US,D,20110609,000000,155,156,145,150,1122,0
+IOVA.US,D,20110610,000000,160,160,140,143,926,0
+IOVA.US,D,20110613,000000,149,149,133,134,607,0
+IOVA.US,D,20110614,000000,139,146,139,143,1021,0
+IOVA.US,D,20110615,000000,143,146,143,145,242,0
+IOVA.US,D,20110616,000000,140,141,131,137,929,0
+IOVA.US,D,20110617,000000,131,131,121,125,1300,0
+IOVA.US,D,20110620,000000,120,124,113,115,720,0
+IOVA.US,D,20110621,000000,112,116,90,111,1784,0
+IOVA.US,D,20110622,000000,106,144,101,140,511,0
+IOVA.US,D,20110623,000000,137,144,137,140,261,0
+IOVA.US,D,20110624,000000,140,141,131,136.5,211,0
+IOVA.US,D,20110627,000000,142,159,131,131,587,0
+IOVA.US,D,20110628,000000,154,154,140,140,146,0
+IOVA.US,D,20110629,000000,140,144,135,144,289,0
+IOVA.US,D,20110630,000000,136,150,136,145,309,0
+IOVA.US,D,20110701,000000,148,148,130,130,237,0
+IOVA.US,D,20110705,000000,145,145,130,132,114,0
+IOVA.US,D,20110706,000000,148,148,132,135,104,0
+IOVA.US,D,20110707,000000,148,148,138,145,229,0
+IOVA.US,D,20110708,000000,145,145,140,140,212,0
+IOVA.US,D,20110711,000000,143,143,135,140,297,0
+IOVA.US,D,20110712,000000,140,140,130,130,76,0
+IOVA.US,D,20110713,000000,133,133,127,127,76,0
+IOVA.US,D,20110714,000000,130,134,127,134,133,0
+IOVA.US,D,20110715,000000,134,140,134,138,213,0
+IOVA.US,D,20110718,000000,140,140,139,139,500,0
+IOVA.US,D,20110719,000000,143,145,140,145,368,0
+IOVA.US,D,20110720,000000,145,145,131,145,249,0
+IOVA.US,D,20110721,000000,133,150,133,150,420,0
+IOVA.US,D,20110722,000000,150,153,145,150,386,0
+IOVA.US,D,20110725,000000,154,154,150,150,217,0
+IOVA.US,D,20110726,000000,150,150,145,145,228,0
+IOVA.US,D,20110727,000000,145,145,145,145,4,0
+IOVA.US,D,20110728,000000,144,145,144,145,161,0
+IOVA.US,D,20110729,000000,141,141,135,140,438,0
+IOVA.US,D,20110801,000000,140,145,140,140,220,0
+IOVA.US,D,20110802,000000,145,145,133,135,148,0
+IOVA.US,D,20110803,000000,145,145,131,133,33,0
+IOVA.US,D,20110804,000000,131,131,108,108,572,0
+IOVA.US,D,20110805,000000,110,121,110,110,235,0
+IOVA.US,D,20110808,000000,101,118,95,118,679,0
+IOVA.US,D,20110809,000000,110,120,105,115,94,0
+IOVA.US,D,20110810,000000,125,125,124,124,166,0
+IOVA.US,D,20110811,000000,120,124,120,124,323,0
+IOVA.US,D,20110812,000000,124,128,124,128,97,0
+IOVA.US,D,20110815,000000,122,127,122,125,43,0
+IOVA.US,D,20110816,000000,105,125,105,110,284,0
+IOVA.US,D,20110817,000000,120,121,104,104,142,0
+IOVA.US,D,20110818,000000,105,108,103,103,314,0
+IOVA.US,D,20110819,000000,106,124,106,113,120,0
+IOVA.US,D,20110823,000000,106,113,105,105,338,0
+IOVA.US,D,20110824,000000,102,105,78,105,425,0
+IOVA.US,D,20110825,000000,100,105,97,97,70,0
+IOVA.US,D,20110826,000000,90,103,90,98,121,0
+IOVA.US,D,20110829,000000,106,106,86,102,165,0
+IOVA.US,D,20110830,000000,104,104,90,90,498,0
+IOVA.US,D,20110831,000000,95,101,87,101,139,0
+IOVA.US,D,20110901,000000,96,101,96,101,19,0
+IOVA.US,D,20110902,000000,87,101,87,97,342,0
+IOVA.US,D,20110906,000000,100,101,99,101,269,0
+IOVA.US,D,20110907,000000,89,102,89,101,138,0
+IOVA.US,D,20110908,000000,92,92,92,92,63,0
+IOVA.US,D,20110909,000000,96,96,90,90,101,0
+IOVA.US,D,20110912,000000,85,95,85,95,44,0
+IOVA.US,D,20110913,000000,93,93,93,93,15,0
+IOVA.US,D,20110914,000000,93,93,93,93,10,0
+IOVA.US,D,20110915,000000,93,100,93,100,115,0
+IOVA.US,D,20110916,000000,86,98,86,98,12,0
+IOVA.US,D,20110920,000000,98,98,98,98,63,0
+IOVA.US,D,20110921,000000,98,98,91,91,166,0
+IOVA.US,D,20110922,000000,91,96,88,96,27,0
+IOVA.US,D,20110923,000000,88,97,88,97,7,0
+IOVA.US,D,20110926,000000,88,88,88,88,20,0
+IOVA.US,D,20110927,000000,91,91,88,88,310,0
+IOVA.US,D,20110928,000000,85,85,85,85,21,0
+IOVA.US,D,20110929,000000,80,82,80,82,38,0
+IOVA.US,D,20110930,000000,90,120,90,100,426,0
+IOVA.US,D,20111003,000000,88,112,88,112,128,0
+IOVA.US,D,20111004,000000,91,112,91,112,14,0
+IOVA.US,D,20111005,000000,113,114,101,101,20,0
+IOVA.US,D,20111006,000000,108,108,105,105,12,0
+IOVA.US,D,20111007,000000,92,105,92,105,23,0
+IOVA.US,D,20111010,000000,92,105,92,95,54,0
+IOVA.US,D,20111011,000000,105,113,105,105,214,0
+IOVA.US,D,20111012,000000,105,105,99.5,99.5,223,0
+IOVA.US,D,20111013,000000,101,101,100,100,131,0
+IOVA.US,D,20111014,000000,101,110,99.5,110,269,0
+IOVA.US,D,20111017,000000,105,105,99,99,119,0
+IOVA.US,D,20111018,000000,100,100,100,100,13,0
+IOVA.US,D,20111019,000000,109,109,109,109,80,0
+IOVA.US,D,20111020,000000,109,109,104,109,171,0
+IOVA.US,D,20111021,000000,109,110,108,110,424,0
+IOVA.US,D,20111024,000000,112,112,110,110,88,0
+IOVA.US,D,20111025,000000,106,106,102,104,413,0
+IOVA.US,D,20111026,000000,109,113,106,113,336,0
+IOVA.US,D,20111027,000000,114,128,109,128,177,0
+IOVA.US,D,20111028,000000,120,126,120,120,137,0
+IOVA.US,D,20111031,000000,126,126,116,125,342,0
+IOVA.US,D,20111101,000000,125,125,117,117,141,0
+IOVA.US,D,20111102,000000,120,124,120,124,119,0
+IOVA.US,D,20111103,000000,120,140,120,128,233,0
+IOVA.US,D,20111104,000000,131,137,129,137,503,0
+IOVA.US,D,20111107,000000,136,136,133,133,296,0
+IOVA.US,D,20111108,000000,136,136,135,135,38,0
+IOVA.US,D,20111109,000000,136,136,135,136,65,0
+IOVA.US,D,20111110,000000,135,136,122,136,84,0
+IOVA.US,D,20111111,000000,135,136,124,130,187,0
+IOVA.US,D,20111114,000000,130,139,130,137,394,0
+IOVA.US,D,20111115,000000,135,135,125,125,106,0
+IOVA.US,D,20111116,000000,125,125,125,125,5,0
+IOVA.US,D,20111117,000000,125,135,125,131,124,0
+IOVA.US,D,20111118,000000,125,131,125,125,21,0
+IOVA.US,D,20111121,000000,121,121,115,120,78,0
+IOVA.US,D,20111122,000000,120,125,115,124,83,0
+IOVA.US,D,20111123,000000,125,125,124,124,11,0
+IOVA.US,D,20111128,000000,120,120,115,115,58,0
+IOVA.US,D,20111129,000000,115,120,115,120,258,0
+IOVA.US,D,20111130,000000,112,122,111,122,329,0
+IOVA.US,D,20111201,000000,117,117,115,115,100,0
+IOVA.US,D,20111202,000000,110,117,108,112,44,0
+IOVA.US,D,20111205,000000,114,117,105,105,457,0
+IOVA.US,D,20111206,000000,81.5,110,81.5,110,114,0
+IOVA.US,D,20111207,000000,110,112,110,112,167,0
+IOVA.US,D,20111208,000000,112,112,110,112,99,0
+IOVA.US,D,20111209,000000,89,102,89,102,253,0
+IOVA.US,D,20111212,000000,103,110,93,103,468,0
+IOVA.US,D,20111213,000000,100,100,88,100,25,0
+IOVA.US,D,20111214,000000,93,105,88,105,119,0
+IOVA.US,D,20111215,000000,101,101,101,101,9,0
+IOVA.US,D,20111216,000000,88.1,105,87,103,152,0
+IOVA.US,D,20111219,000000,85,100,85,100,315,0
+IOVA.US,D,20111220,000000,100,100,100,100,66,0
+IOVA.US,D,20111221,000000,108,108,90,90,58,0
+IOVA.US,D,20111222,000000,86,86,77.5,80,366,0
+IOVA.US,D,20111223,000000,80,103,78,100,838,0
+IOVA.US,D,20111227,000000,90,99,90,99,17,0
+IOVA.US,D,20111228,000000,90,100,90,100,100,0
+IOVA.US,D,20111229,000000,91,91,91,91,4,0
+IOVA.US,D,20111230,000000,85,100,85,100,63,0
+IOVA.US,D,20120103,000000,100,100,100,100,25,0
+IOVA.US,D,20120104,000000,90,98,90,98,98,0
+IOVA.US,D,20120105,000000,98,98,91,91,136,0
+IOVA.US,D,20120106,000000,91,92,89,92,111,0
+IOVA.US,D,20120109,000000,88,99,84,92,433,0
+IOVA.US,D,20120110,000000,85.2,108,85.2,100,147,0
+IOVA.US,D,20120111,000000,100,108,100,108,217,0
+IOVA.US,D,20120112,000000,108,117,101,117,167,0
+IOVA.US,D,20120113,000000,95,115,95,115,144,0
+IOVA.US,D,20120117,000000,105,105,105,105,10,0
+IOVA.US,D,20120118,000000,106,106,106,106,26,0
+IOVA.US,D,20120119,000000,106,115,106,115,88,0
+IOVA.US,D,20120120,000000,108,108,99,105,90,0
+IOVA.US,D,20120123,000000,115,115,115,115,1,0
+IOVA.US,D,20120124,000000,105,117,105,117,52,0
+IOVA.US,D,20120125,000000,115,115,111,111,35,0
+IOVA.US,D,20120126,000000,115,115,110,110,121,0
+IOVA.US,D,20120127,000000,105,105,105,105,54,0
+IOVA.US,D,20120130,000000,99,105,99,105,38,0
+IOVA.US,D,20120131,000000,105,105,105,105,10,0
+IOVA.US,D,20120201,000000,99,99,99,99,51,0
+IOVA.US,D,20120202,000000,99,105,99,105,46,0
+IOVA.US,D,20120203,000000,105,105,105,105,5,0
+IOVA.US,D,20120206,000000,105,105,104,105,13,0
+IOVA.US,D,20120208,000000,100,100,99,99,96,0
+IOVA.US,D,20120209,000000,102,117,102,117,165,0
+IOVA.US,D,20120210,000000,115,120,111,115,420,0
+IOVA.US,D,20120213,000000,115,115,112,112,51,0
+IOVA.US,D,20120214,000000,112,119,112,119,202,0
+IOVA.US,D,20120216,000000,112,115,112,112,160,0
+IOVA.US,D,20120217,000000,109,120,109,120,156,0
+IOVA.US,D,20120221,000000,114,114,109,109,20,0
+IOVA.US,D,20120222,000000,110,120,110,120,174,0
+IOVA.US,D,20120224,000000,119,119,119,119,2,0
+IOVA.US,D,20120227,000000,110,117,110,117,16,0
+IOVA.US,D,20120228,000000,110,119,109,119,238,0
+IOVA.US,D,20120229,000000,108,115,108,115,45,0
+IOVA.US,D,20120301,000000,107,110,105,105,167,0
+IOVA.US,D,20120302,000000,105,117,105,117,139,0
+IOVA.US,D,20120305,000000,117,117,105,105,19,0
+IOVA.US,D,20120306,000000,105,105,105,105,1,0
+IOVA.US,D,20120307,000000,105,115,102,115,62,0
+IOVA.US,D,20120308,000000,115,115,115,115,10,0
+IOVA.US,D,20120309,000000,105,115,105,115,65,0
+IOVA.US,D,20120312,000000,115,115,115,115,14,0
+IOVA.US,D,20120313,000000,106,106,102,102,8,0
+IOVA.US,D,20120314,000000,84,118,84,110,123,0
+IOVA.US,D,20120315,000000,115,118,115,118,23,0
+IOVA.US,D,20120316,000000,104,104,104,104,2,0
+IOVA.US,D,20120319,000000,104,105,98,105,33,0
+IOVA.US,D,20120320,000000,105,108,105,105,18,0
+IOVA.US,D,20120321,000000,105,109,105,109,86,0
+IOVA.US,D,20120322,000000,110,119,98,106,428,0
+IOVA.US,D,20120323,000000,111,135,111,135,1509,0
+IOVA.US,D,20120326,000000,125,125,115,115,91,0
+IOVA.US,D,20120327,000000,113,117,113,117,401,0
+IOVA.US,D,20120328,000000,102,112,102,112,271,0
+IOVA.US,D,20120329,000000,112,114,112,114,185,0
+IOVA.US,D,20120330,000000,112,115,112,115,164,0
+IOVA.US,D,20120402,000000,113,113,113,113,35,0
+IOVA.US,D,20120403,000000,102,102,102,102,24,0
+IOVA.US,D,20120405,000000,102,113,102,102,65,0
+IOVA.US,D,20120409,000000,109,115,107,115,108,0
+IOVA.US,D,20120410,000000,122,122,107,115,32,0
+IOVA.US,D,20120411,000000,120,122,118,118,200,0
+IOVA.US,D,20120412,000000,118,118,105,105,262,0
+IOVA.US,D,20120413,000000,118,119,115,118,130,0
+IOVA.US,D,20120417,000000,118,118,118,118,130,0
+IOVA.US,D,20120418,000000,118,118,111,111,395,0
+IOVA.US,D,20120419,000000,106,111,106,111,47,0
+IOVA.US,D,20120420,000000,116,118,115,118,110,0
+IOVA.US,D,20120423,000000,118,118,106,106,11,0
+IOVA.US,D,20120424,000000,109,109,107,107,14,0
+IOVA.US,D,20120425,000000,106,108,99,99,215,0
+IOVA.US,D,20120426,000000,105,105,99,100,84,0
+IOVA.US,D,20120427,000000,100,100,85,85,25,0
+IOVA.US,D,20120430,000000,99,99,99,99,2,0
+IOVA.US,D,20120501,000000,90,90,80,80,290,0
+IOVA.US,D,20120502,000000,90,90,80,80,425,0
+IOVA.US,D,20120503,000000,76,90,76,90,195,0
+IOVA.US,D,20120508,000000,95,95,95,95,30,0
+IOVA.US,D,20120509,000000,85,85,85,85,45,0
+IOVA.US,D,20120511,000000,85,85,85,85,54,0
+IOVA.US,D,20120514,000000,85,85,78,78,181,0
+IOVA.US,D,20120516,000000,66,83,66,80,473,0
+IOVA.US,D,20120517,000000,40.1,75,40.1,75,25,0
+IOVA.US,D,20120518,000000,43,70,43,65,191,0
+IOVA.US,D,20120521,000000,55,99,43,85,947,0
+IOVA.US,D,20120522,000000,61.2,90,55,55,551,0
+IOVA.US,D,20120523,000000,68,90,68,90,27,0
+IOVA.US,D,20120525,000000,75,75,56,75,22,0
+IOVA.US,D,20120530,000000,52,75,52,62.85,123,0
+IOVA.US,D,20120531,000000,75,75,75,75,5,0
+IOVA.US,D,20120606,000000,57,57,57,57,4,0
+IOVA.US,D,20120607,000000,65.3687,65.3687,65.3687,65.3687,25,0
+IOVA.US,D,20120608,000000,66,66,66,66,6,0
+IOVA.US,D,20120611,000000,74,74,74,74,4,0
+IOVA.US,D,20120612,000000,73.6,73.6,57.5,57.5,7,0
+IOVA.US,D,20120613,000000,66.1188,66.1188,66.1188,66.1188,1,0
+IOVA.US,D,20120615,000000,73.6,75,58,75,37,0
+IOVA.US,D,20120618,000000,74,74,58,58,76,0
+IOVA.US,D,20120619,000000,51,59,51,59,61,0
+IOVA.US,D,20120620,000000,44,54.15,44,54.15,4,0
+IOVA.US,D,20120621,000000,44,44,43,43,170,0
+IOVA.US,D,20120622,000000,56.95,56.95,44,44,30,0
+IOVA.US,D,20120625,000000,44,54,44,51,197,0
+IOVA.US,D,20120626,000000,50,50,50,50,60,0
+IOVA.US,D,20120628,000000,35,54,35,50,63,0
+IOVA.US,D,20120629,000000,50,50,36,45,120,0
+IOVA.US,D,20120702,000000,34.5,50,34.5,50,189,0
+IOVA.US,D,20120703,000000,33,33,33,33,75,0
+IOVA.US,D,20120705,000000,33,50,33,33,137,0
+IOVA.US,D,20120706,000000,33,49,33,49,40,0
+IOVA.US,D,20120709,000000,50,50,50,50,10,0
+IOVA.US,D,20120710,000000,49,50,40,50,137,0
+IOVA.US,D,20120712,000000,26,50,26,50,40,0
+IOVA.US,D,20120716,000000,27,50,25,50,40,0
+IOVA.US,D,20120718,000000,50,73,50,73,120,0
+IOVA.US,D,20120723,000000,60,60,60,60,26,0
+IOVA.US,D,20120726,000000,65,73,60,72,335,0
+IOVA.US,D,20120727,000000,65,65,65,65,15,0
+IOVA.US,D,20120730,000000,61,61,60,60,16,0
+IOVA.US,D,20120731,000000,65,73,60.2,60.2,97,0
+IOVA.US,D,20120801,000000,61,77.7,61,77.7,125,0
+IOVA.US,D,20120802,000000,61,62,33,33,34,0
+IOVA.US,D,20120803,000000,75,75,75,75,10,0
+IOVA.US,D,20120807,000000,75,75,75,75,2,0
+IOVA.US,D,20120808,000000,74,74,74,74,31,0
+IOVA.US,D,20120813,000000,36,75,36,50,112,0
+IOVA.US,D,20120814,000000,35,75,30,75,11,0
+IOVA.US,D,20120815,000000,36,72,36,37.1,50,0
+IOVA.US,D,20120816,000000,74,74,51,51,27,0
+IOVA.US,D,20120817,000000,45,45,45,45,50,0
+IOVA.US,D,20120823,000000,60,60,60,60,10,0
+IOVA.US,D,20120824,000000,40,50,40,47.5,230,0
+IOVA.US,D,20120827,000000,55,55,55,55,6,0
+IOVA.US,D,20120828,000000,60,60,60,60,18,0
+IOVA.US,D,20120830,000000,37.0125,48,37.0125,48,21,0
+IOVA.US,D,20120905,000000,36,48,36,48,40,0
+IOVA.US,D,20120906,000000,48,48,48,48,20,0
+IOVA.US,D,20120907,000000,48,48,48,48,54,0
+IOVA.US,D,20120910,000000,48,48,36,48,201,0
+IOVA.US,D,20120913,000000,36,36,36,36,110,0
+IOVA.US,D,20120914,000000,38,38,38,38,5,0
+IOVA.US,D,20120917,000000,36,36.5,35,35.5,175,0
+IOVA.US,D,20120920,000000,27,27,27,27,20,0
+IOVA.US,D,20120924,000000,45,45,45,45,10,0
+IOVA.US,D,20120926,000000,38,40,38,40,11,0
+IOVA.US,D,20121004,000000,27,28,27,28,26,0
+IOVA.US,D,20121005,000000,28,28,28,28,123,0
+IOVA.US,D,20121008,000000,27,28,27,28,100,0
+IOVA.US,D,20121009,000000,25,26,18,26,351,0
+IOVA.US,D,20121010,000000,27,45,27,44,546,0
+IOVA.US,D,20121011,000000,44,45,44,45,30,0
+IOVA.US,D,20121012,000000,30,30,30,30,5,0
+IOVA.US,D,20121015,000000,44,48,44,48,142,0
+IOVA.US,D,20121016,000000,29,40,29,40,29,0
+IOVA.US,D,20121017,000000,29.1,29.1,29.1,29.1,20,0
+IOVA.US,D,20121018,000000,40,40,29.1,29.1,106,0
+IOVA.US,D,20121019,000000,28,28,28,28,39,0
+IOVA.US,D,20121023,000000,40,40,40,40,27,0
+IOVA.US,D,20121024,000000,27,50,27,45,460,0
+IOVA.US,D,20121025,000000,27.1,27.1,27.1,27.1,7,0
+IOVA.US,D,20121026,000000,40,40,40,40,45,0
+IOVA.US,D,20121031,000000,40,40,32,34,22,0
+IOVA.US,D,20121101,000000,32,32,27.1,27.1,103,0
+IOVA.US,D,20121106,000000,40,40,27.2,35,40,0
+IOVA.US,D,20121107,000000,23,35,23,35,24,0
+IOVA.US,D,20121108,000000,35,35,35,35,11,0
+IOVA.US,D,20121109,000000,35,35,28,28,228,0
+IOVA.US,D,20121112,000000,27.2,31,25,31,339,0
+IOVA.US,D,20121114,000000,31,40,27,40,413,0
+IOVA.US,D,20121115,000000,37,37,37,37,49,0
+IOVA.US,D,20121116,000000,25.5,25.5,25.5,25.5,7,0
+IOVA.US,D,20121119,000000,26,39,26,39,143,0
+IOVA.US,D,20121121,000000,30,30,30,30,2,0
+IOVA.US,D,20121128,000000,25.5,25.5,25.5,25.5,50,0
+IOVA.US,D,20121129,000000,38,38,38,38,1,0
+IOVA.US,D,20121203,000000,25.5125,34.9875,25.5,34.9875,115,0
+IOVA.US,D,20121207,000000,26.7,26.8,26.7,26.8,25,0
+IOVA.US,D,20121210,000000,26.7,26.7,25,26.7,100,0
+IOVA.US,D,20121211,000000,21.1,31.5,20.1,20.1,577,0
+IOVA.US,D,20121212,000000,20.25,27.2812,20.25,27,64,0
+IOVA.US,D,20121213,000000,20.25,26,20.25,20.25,17,0
+IOVA.US,D,20121214,000000,20.25,20.25,20.25,20.25,20,0
+IOVA.US,D,20121217,000000,16,23.9,16,21.4375,123,0
+IOVA.US,D,20121218,000000,21.4375,21.4375,21.4375,21.4375,1,0
+IOVA.US,D,20121221,000000,15,15.9875,13.0125,15.9875,268,0
+IOVA.US,D,20121224,000000,19,19,19,19,343,0
+IOVA.US,D,20121227,000000,19,19,15.25,15.25,150,0
+IOVA.US,D,20121228,000000,19.25,20,17,17,993,0
+IOVA.US,D,20121231,000000,17,21.8875,17,21.8875,180,0
+IOVA.US,D,20130102,000000,20,20,17,19.8,172,0
+IOVA.US,D,20130103,000000,18.85,18.85,15,18.8,160,0
+IOVA.US,D,20130104,000000,18.8,18.8,13,15,601,0
+IOVA.US,D,20130107,000000,7.2,16.4,7.2,16.4,25,0
+IOVA.US,D,20130108,000000,9.5,13.9,9.5,13.9,279,0
+IOVA.US,D,20130109,000000,13.9,13.9,13.9,13.9,30,0
+IOVA.US,D,20130114,000000,12.4,12.4,12.4,12.4,2,0
+IOVA.US,D,20130115,000000,12.5875,12.5875,12.5875,12.5875,20,0
+IOVA.US,D,20130116,000000,9.5,9.5,9.5,9.5,11,0
+IOVA.US,D,20130125,000000,10,10,10,10,29,0
+IOVA.US,D,20130128,000000,11.2,11.2,8,8,2935,0
+IOVA.US,D,20130129,000000,8,8,8,8,10,0
+IOVA.US,D,20130130,000000,11.5,11.5,11,11,45,0
+IOVA.US,D,20130131,000000,10.7875,10.7875,10.7875,10.7875,10,0
+IOVA.US,D,20130201,000000,8.05,8.05,8,8,56,0
+IOVA.US,D,20130204,000000,10.2,10.2375,10.2,10.2,826,0
+IOVA.US,D,20130205,000000,10,10,10,10,15,0
+IOVA.US,D,20130206,000000,8,8.4875,8,8,415,0
+IOVA.US,D,20130207,000000,8,8,7.5,7.5,150,0
+IOVA.US,D,20130211,000000,7.5,7.5,7.5,7.5,80,0
+IOVA.US,D,20130212,000000,7.5,7.5,7.5,7.5,39,0
+IOVA.US,D,20130213,000000,7.5,7.5,7.5,7.5,100,0
+IOVA.US,D,20130214,000000,7.5,7.5,7.5,7.5,10,0
+IOVA.US,D,20130221,000000,7.5,7.5,7.5,7.5,50,0
+IOVA.US,D,20130227,000000,7.5,7.5,7.1,7.5,349,0
+IOVA.US,D,20130228,000000,7.5,7.5,7.5,7.5,147,0
+IOVA.US,D,20130304,000000,7.1,7.1,7,7,1619,0
+IOVA.US,D,20130306,000000,5.95,5.95,5.95,5.95,147,0
+IOVA.US,D,20130307,000000,6,6,5.5,5.5,73,0
+IOVA.US,D,20130308,000000,5.5,5.5,5.5,5.5,10,0
+IOVA.US,D,20130311,000000,5.5,5.5,3,3,740,0
+IOVA.US,D,20130314,000000,3,3,3,3,10,0
+IOVA.US,D,20130318,000000,3,3,3,3,5,0
+IOVA.US,D,20130320,000000,7.9875,7.9875,5,5,444,0
+IOVA.US,D,20130322,000000,5,5,5,5,301,0
+IOVA.US,D,20130325,000000,6,6,6,6,80,0
+IOVA.US,D,20130327,000000,6,6,6,6,50,0
+IOVA.US,D,20130403,000000,6,6,2.05,2.05,1558,0
+IOVA.US,D,20130404,000000,2.95,4,2.95,4,3290,0
+IOVA.US,D,20130405,000000,3,3,2.05,2.05,656,0
+IOVA.US,D,20130410,000000,3.6312,3.6312,3.6312,3.6312,8,0
+IOVA.US,D,20130411,000000,3.6,3.6,3.6,3.6,40,0
+IOVA.US,D,20130412,000000,2.05,2.5,1.2,1.2,422,0
+IOVA.US,D,20130419,000000,1.7,1.7,1.7,1.7,15,0
+IOVA.US,D,20130503,000000,1.0125,6,1.0125,6,67,0
+IOVA.US,D,20130507,000000,1.0125,1.0125,1.0125,1.0125,25,0
+IOVA.US,D,20130513,000000,1.5,1.5,1.5,1.5,20,0
+IOVA.US,D,20130520,000000,4,4,1.5,1.5,1050,0
+IOVA.US,D,20130528,000000,2.6187,2.6187,1.5125,1.5125,114,0
+IOVA.US,D,20130529,000000,2.5687,2.5687,2.5687,2.5687,200,0
+IOVA.US,D,20130530,000000,3.5,3.95,2.5,3.75,615,0
+IOVA.US,D,20130531,000000,3.25,4.9,3.25,4.9,90,0
+IOVA.US,D,20130603,000000,4.8,5.5,4.8,5.5,670,0
+IOVA.US,D,20130604,000000,6,7,5.5,5.5,227,0
+IOVA.US,D,20130605,000000,5.5,5.5,5.35,5.35,400,0
+IOVA.US,D,20130606,000000,4.0125,4.0125,4.0125,4.0125,100,0
+IOVA.US,D,20130607,000000,4,4,4,4,1,0
+IOVA.US,D,20130610,000000,4,4,4,4,302,0
+IOVA.US,D,20130611,000000,4,4,2.0125,2.0125,1232,0
+IOVA.US,D,20130617,000000,2.5,3.5,1.6,2.1,1095,0
+IOVA.US,D,20130619,000000,2.05,2.05,2.05,2.05,140,0
+IOVA.US,D,20130621,000000,1.6125,1.6125,1.6125,1.6125,6,0
+IOVA.US,D,20130625,000000,1.65,1.65,1.65,1.65,2,0
+IOVA.US,D,20130712,000000,2,2,2,2,2,0
+IOVA.US,D,20130719,000000,2.5125,2.5125,2.5125,2.5125,137,0
+IOVA.US,D,20130722,000000,2.5125,3.4,2.5125,2.5125,8238,0
+IOVA.US,D,20130723,000000,2.8,4,2.7375,4,3965,0
+IOVA.US,D,20130724,000000,4,5,4,5,1629,0
+IOVA.US,D,20130725,000000,5,16,5,9.5,9530,0
+IOVA.US,D,20130726,000000,13.5,13.5,5.55,6,6569,0
+IOVA.US,D,20130729,000000,6.5,9,5,6.3,2822,0
+IOVA.US,D,20130730,000000,7,7,6.5,6.7,1849,0
+IOVA.US,D,20130731,000000,6.8,6.8,6.1,6.6,1226,0
+IOVA.US,D,20130801,000000,7,7,6,6.5,2005,0
+IOVA.US,D,20130802,000000,6,6.25,5.8,6,1788,0
+IOVA.US,D,20130805,000000,6,6,5.5,5.8,646,0
+IOVA.US,D,20130806,000000,6,6,5.9,6,453,0
+IOVA.US,D,20130807,000000,6,6,6,6,133,0
+IOVA.US,D,20130808,000000,5.9,6,5.5,6,1328,0
+IOVA.US,D,20130809,000000,5.9875,5.9875,5.6,5.95,2315,0
+IOVA.US,D,20130812,000000,5.95,6,5.95,6,1588,0
+IOVA.US,D,20130813,000000,7,7,6,6.0125,552,0
+IOVA.US,D,20130814,000000,6.5,6.5,6.5,6.5,440,0
+IOVA.US,D,20130815,000000,7,7,7,7,944,0
+IOVA.US,D,20130816,000000,7,7,6.1,6.1,1914,0
+IOVA.US,D,20130819,000000,6.1,7,6.1,7,540,0
+IOVA.US,D,20130820,000000,6.95,6.95,6.9,6.9,112,0
+IOVA.US,D,20130821,000000,6.1,6.1,6,6,354,0
+IOVA.US,D,20130822,000000,6.5,6.5,6,6,336,0
+IOVA.US,D,20130823,000000,6.9,7,6,6,2709,0
+IOVA.US,D,20130826,000000,7,7,6.0625,6.0625,137,0
+IOVA.US,D,20130827,000000,6.9,6.9,6.0125,6.0125,171,0
+IOVA.US,D,20130828,000000,6.5,6.5,5.5,5.5,1806,0
+IOVA.US,D,20130829,000000,5.75,5.9875,5.5,5.5,269,0
+IOVA.US,D,20130830,000000,5.5,5.5,5.5,5.5,100,0
+IOVA.US,D,20130903,000000,5.5,5.5,4.1,4.1,1045,0
+IOVA.US,D,20130904,000000,4.95,4.9875,4.5,4.9875,260,0
+IOVA.US,D,20130905,000000,4.9875,6,4.9875,5.95,805,0
+IOVA.US,D,20130906,000000,6,6,5.55,5.95,480,0
+IOVA.US,D,20130909,000000,5.9,6,5.0125,6,5496,0
+IOVA.US,D,20130910,000000,6.9,7,6,6,1126,0
+IOVA.US,D,20130911,000000,6.0125,6.0125,6,6,223,0
+IOVA.US,D,20130912,000000,6.8,6.8,6,6.4,450,0
+IOVA.US,D,20130913,000000,6.4,6.4,6.2,6.2,40,0
+IOVA.US,D,20130916,000000,5.8,5.8,5.0125,5.5,927,0
+IOVA.US,D,20130917,000000,5.2,5.2,5,5,797,0
+IOVA.US,D,20130918,000000,5.0187,5.4875,5,5.4875,900,0
+IOVA.US,D,20130919,000000,5.45,5.5,4.95,4.95,1139,0
+IOVA.US,D,20130920,000000,5.4375,5.4375,4.1,4.95,1420,0
+IOVA.US,D,20130923,000000,4.3375,4.3375,4.3125,4.3125,93,0
+IOVA.US,D,20130924,000000,4.3125,5,4.3,4.6,641,0
+IOVA.US,D,20130925,000000,4.3187,4.3187,4,4,1013,0
+IOVA.US,D,20130927,000000,4.55,5.05,4.55,5.05,610,0
+IOVA.US,D,20130930,000000,5.75,6.55,5.75,6.55,200,0
+IOVA.US,D,20131001,000000,6.55,6.55,6.4,6.5,1320,0
+IOVA.US,D,20131002,000000,6.5,10.81,6.5,9,13251,0
+IOVA.US,D,20131003,000000,9.9,13,9.25,9.5,12236,0
+IOVA.US,D,20131004,000000,11,18,11,11,10105,0
+IOVA.US,D,20131007,000000,14,14,9.6,10,8241,0
+IOVA.US,D,20131008,000000,9.9,10,9.55,9.55,3432,0
+IOVA.US,D,20131009,000000,10,10,9.1,9.1,3500,0
+IOVA.US,D,20131010,000000,9.05,9.05,7,7.75,6741,0
+IOVA.US,D,20131011,000000,7.3,7.32,5.76,7,3720,0
+IOVA.US,D,20131014,000000,5.8,6.5,5.42,6,4947,0
+IOVA.US,D,20131015,000000,5.99,6,5.99,6,1300,0
+IOVA.US,D,20131016,000000,6,6,6,6,1200,0
+IOVA.US,D,20131017,000000,5.99,6.01,5.99,6,3220,0
+IOVA.US,D,20131018,000000,5.89,5.89,5.55,5.81,3850,0
+IOVA.US,D,20131021,000000,5.67,5.74,5.51,5.51,2730,0
+IOVA.US,D,20131022,000000,5.5,5.66,5.5,5.66,1750,0
+IOVA.US,D,20131023,000000,5.5,5.5,5.5,5.5,500,0
+IOVA.US,D,20131024,000000,5.4,5.5,5.4,5.5,790,0
+IOVA.US,D,20131025,000000,5.36,5.5,5.36,5.41,3700,0
+IOVA.US,D,20131028,000000,5.42,5.42,5.35,5.35,8900,0
+IOVA.US,D,20131029,000000,5.35,5.42,5.35,5.35,4050,0
+IOVA.US,D,20131030,000000,5.35,5.49,5.35,5.48,1800,0
+IOVA.US,D,20131031,000000,5.45,5.45,3.18,4.75,15649,0
+IOVA.US,D,20131101,000000,4.26,4.35,4,4.35,7950,0
+IOVA.US,D,20131104,000000,4.05,4.49,4,4,6516,0
+IOVA.US,D,20131105,000000,3.95,3.95,3.5,3.75,11864,0
+IOVA.US,D,20131106,000000,3.5,3.6,3.44,3.5,15575,0
+IOVA.US,D,20131107,000000,3.42,3.49,3.42,3.49,900,0
+IOVA.US,D,20131108,000000,3.49,3.6,3.49,3.55,7400,0
+IOVA.US,D,20131111,000000,3.55,3.59,3.41,3.55,4481,0
+IOVA.US,D,20131112,000000,3.49,3.59,3.49,3.59,1700,0
+IOVA.US,D,20131113,000000,4.1,4.1,3.5,3.75,13178,0
+IOVA.US,D,20131114,000000,3.75,4.35,3.7,4.35,44506,0
+IOVA.US,D,20131115,000000,4.42,5.35,4.35,5.35,102248,0
+IOVA.US,D,20131118,000000,5.6,8,5.6,6.7,144576,0
+IOVA.US,D,20131119,000000,6.7,6.7,5,5,79221,0
+IOVA.US,D,20131120,000000,5.043,5.35,4.8,5.2,19250,0
+IOVA.US,D,20131121,000000,5.1,5.2,4.95,5,19529,0
+IOVA.US,D,20131122,000000,5.04,5.04,5,5.01,4390,0
+IOVA.US,D,20131125,000000,5.02,5.5,4.87,5.45,44037,0
+IOVA.US,D,20131126,000000,6.2,7.5,6,7.4,83403,0
+IOVA.US,D,20131127,000000,7.7,8.8,7.7,8.41,52092,0
+IOVA.US,D,20131129,000000,8.41,8.42,7,8.42,24365,0
+IOVA.US,D,20131202,000000,8.3,8.3,7.14,7.4,25256,0
+IOVA.US,D,20131203,000000,7.4,8.8,7.4,8.8,9055,0
+IOVA.US,D,20131204,000000,9.25,11,9.15,9.31,44807,0
+IOVA.US,D,20131205,000000,9.55,11.5,9.55,10.4,32809,0
+IOVA.US,D,20131206,000000,10.45,12,10.45,11,39382,0
+IOVA.US,D,20131209,000000,11.15,11.4,10.5,10.6,23497,0
+IOVA.US,D,20131210,000000,10.95,10.95,8.6,9.43,43239,0
+IOVA.US,D,20131211,000000,9.225,9.225,7.95,8.6,29489,0
+IOVA.US,D,20131212,000000,8.3,8.45,7.67,8.2,22683,0
+IOVA.US,D,20131213,000000,8.2,9.7,8,9.5,21880,0
+IOVA.US,D,20131216,000000,9.4,10.95,9.4,10.85,33850,0
+IOVA.US,D,20131217,000000,10.85,10.85,9.19,9.5,28811,0
+IOVA.US,D,20131218,000000,9.55,10.25,9.2,9.8,6844,0
+IOVA.US,D,20131219,000000,9.8,9.8,9.1,9.5,12358,0
+IOVA.US,D,20131220,000000,9.55,9.65,8.8,9,16192,0
+IOVA.US,D,20131223,000000,9.05,9.6,9.05,9.5,32885,0
+IOVA.US,D,20131224,000000,9.6,9.8,9.35,9.5,11965,0
+IOVA.US,D,20131226,000000,9.7,9.75,9.35,9.7,5381,0
+IOVA.US,D,20131227,000000,9.7,11.6,9.7,11.2,46617,0
+IOVA.US,D,20131230,000000,11,11.7,10.9,11,13315,0
+IOVA.US,D,20131231,000000,10.7,10.8,9.7,10.5,42854,0
+IOVA.US,D,20140102,000000,10,10,9.3,9.75,17821,0
+IOVA.US,D,20140103,000000,9.95,9.95,9.3,9.44,22892,0
+IOVA.US,D,20140106,000000,9.95,9.95,9.4,9.6,15793,0
+IOVA.US,D,20140107,000000,9.59,9.6,9.3,9.49,13326,0
+IOVA.US,D,20140108,000000,9.25,9.4,8.5,8.51,28862,0
+IOVA.US,D,20140109,000000,9.16,9.16,7.85,8.03,48795,0
+IOVA.US,D,20140110,000000,8,8,7.75,7.98,23487,0
+IOVA.US,D,20140113,000000,7.95,8.5,7.95,8.4,52380,0
+IOVA.US,D,20140114,000000,8.55,8.75,8.32,8.5,24180,0
+IOVA.US,D,20140115,000000,8.6,8.9,8.55,8.85,22837,0
+IOVA.US,D,20140116,000000,8.85,8.9,8,8.05,24758,0
+IOVA.US,D,20140117,000000,8.2,8.2,7.55,7.75,22035,0
+IOVA.US,D,20140121,000000,7.6,7.74,7.4,7.4,28444,0
+IOVA.US,D,20140122,000000,7.55,7.55,6.05,6.51,87837,0
+IOVA.US,D,20140123,000000,6.55,6.65,5,5.69,107617,0
+IOVA.US,D,20140124,000000,5.6,5.69,5.05,5.69,47522,0
+IOVA.US,D,20140127,000000,6,6,5.57,5.79,24325,0
+IOVA.US,D,20140128,000000,5.9,6,5.8,5.99,30632,0
+IOVA.US,D,20140129,000000,6,6.5,5.9,6.5,45275,0
+IOVA.US,D,20140130,000000,6.55,6.55,6.4,6.54,19174,0
+IOVA.US,D,20140131,000000,6.2,6.2,4.81,4.93,352806,0
+IOVA.US,D,20140203,000000,4.87,5.6,4.87,5.4,74084,0
+IOVA.US,D,20140204,000000,5.39,5.5,4.85,5,97270,0
+IOVA.US,D,20140205,000000,5,5,4.85,4.94,17968,0
+IOVA.US,D,20140206,000000,5,5,4.75,4.95,37352,0
+IOVA.US,D,20140207,000000,4.9,5,4.81,4.89,52054,0
+IOVA.US,D,20140210,000000,4.95,5.3,4.81,5.25,128675,0
+IOVA.US,D,20140211,000000,5.25,5.95,5.25,5.65,225936,0
+IOVA.US,D,20140212,000000,6,6.1,5.79,6,95337,0
+IOVA.US,D,20140213,000000,5.99,6.7,5.99,6.44,210253,0
+IOVA.US,D,20140214,000000,6.3,6.75,5.24,5.8,439791,0
+IOVA.US,D,20140218,000000,5.8,5.8,5.1,5.35,216190,0
+IOVA.US,D,20140219,000000,5.33,5.35,5.18,5.25,501688,0
+IOVA.US,D,20140220,000000,5.3,5.49,5.25,5.44,55915,0
+IOVA.US,D,20140221,000000,5.85,5.95,5.3,5.6,142038,0
+IOVA.US,D,20140224,000000,5.9,5.95,5.6,5.95,144561,0
+IOVA.US,D,20140225,000000,5.95,5.95,5.9,5.95,83294,0
+IOVA.US,D,20140226,000000,6.05,6.05,5.5,5.87,85300,0
+IOVA.US,D,20140227,000000,5.8,5.99,5.5,5.91,49791,0
+IOVA.US,D,20140228,000000,5.91,5.91,5.5,5.52,31295,0
+IOVA.US,D,20140303,000000,5.35,6.25,5.35,6.1,90163,0
+IOVA.US,D,20140304,000000,6.1,6.84,5.86,6.84,142569,0
+IOVA.US,D,20140305,000000,6.84,8.9,6.84,8.25,433029,0
+IOVA.US,D,20140306,000000,8.5,8.5,7.7,7.99,37039,0
+IOVA.US,D,20140307,000000,7.9,9,7.89,8.7,135810,0
+IOVA.US,D,20140310,000000,8.9,9,8.71,8.95,76466,0
+IOVA.US,D,20140311,000000,8.8,9,8.1,8.4,31987,0
+IOVA.US,D,20140312,000000,8.48,8.48,7.95,8.29,44948,0
+IOVA.US,D,20140313,000000,8.4,8.4,7.68,7.88,40030,0
+IOVA.US,D,20140314,000000,7.8,7.8,7.15,7.6,27214,0
+IOVA.US,D,20140317,000000,7.5,7.95,7.16,7.95,26014,0
+IOVA.US,D,20140318,000000,7.9,8.47,7.9,8.12,74350,0
+IOVA.US,D,20140319,000000,8.05,8.5,7.85,8.4,70963,0
+IOVA.US,D,20140320,000000,8.4,9.05,8.4,8.9,132619,0
+IOVA.US,D,20140321,000000,9.05,9.05,8.25,8.55,475301,0
+IOVA.US,D,20140324,000000,8.45,8.45,7.55,7.91,334643,0
+IOVA.US,D,20140325,000000,7.95,8.15,7.85,8.15,100233,0
+IOVA.US,D,20140326,000000,8,8.44,7.99,8.08,36660,0
+IOVA.US,D,20140327,000000,8.08,8.08,7.9,7.95,55909,0
+IOVA.US,D,20140328,000000,7.96,8.5,7.95,8.33,45403,0
+IOVA.US,D,20140331,000000,8.2,9.44,8.2,9.44,140505,0
+IOVA.US,D,20140401,000000,9.04,9.4,9,9.24,66552,0
+IOVA.US,D,20140402,000000,9.27,9.66,9.27,9.59,134859,0
+IOVA.US,D,20140403,000000,9.66,10.19,9.66,10.19,254949,0
+IOVA.US,D,20140404,000000,10.24,11.25,10,10.7,262764,0
+IOVA.US,D,20140407,000000,10.75,10.78,9.57,9.6,414190,0
+IOVA.US,D,20140408,000000,9.55,9.7,8.95,9.5,155260,0
+IOVA.US,D,20140409,000000,9.01,9.5,9.01,9.3,44623,0
+IOVA.US,D,20140410,000000,9.4,9.45,9.34,9.35,42743,0
+IOVA.US,D,20140411,000000,9,9.1,8.51,8.81,51868,0
+IOVA.US,D,20140414,000000,9.15,9.6,8.54,9.05,94340,0
+IOVA.US,D,20140415,000000,8.75,9.05,8.3,8.65,77731,0
+IOVA.US,D,20140416,000000,8.7,9,8.55,9,21336,0
+IOVA.US,D,20140417,000000,9.05,9.05,8.8,9,5767,0
+IOVA.US,D,20140421,000000,8.57,8.65,8.45,8.55,57717,0
+IOVA.US,D,20140422,000000,8.3,8.93,8.3,8.7,30750,0
+IOVA.US,D,20140423,000000,8.3,8.74,8.3,8.74,25990,0
+IOVA.US,D,20140424,000000,8.37,8.74,8.36,8.73,21755,0
+IOVA.US,D,20140425,000000,8.5,8.5,8.19,8.5,17667,0
+IOVA.US,D,20140428,000000,8.31,8.38,7.85,8.25,13735,0
+IOVA.US,D,20140429,000000,8.01,8.65,7.9,8.65,106377,0
+IOVA.US,D,20140430,000000,8.32,8.6,8.15,8.6,38527,0
+IOVA.US,D,20140501,000000,8.45,9.25,8.45,8.95,425627,0
+IOVA.US,D,20140502,000000,9,9.05,8.75,8.95,72325,0
+IOVA.US,D,20140505,000000,8.9,8.92,8.75,8.75,6065,0
+IOVA.US,D,20140506,000000,8.8,8.8,8.5,8.68,75000,0
+IOVA.US,D,20140507,000000,8.5,8.7,8.5,8.7,285969,0
+IOVA.US,D,20140508,000000,8.5,8.55,8.5,8.5,43406,0
+IOVA.US,D,20140509,000000,8.5,8.52,8.3,8.42,14925,0
+IOVA.US,D,20140512,000000,8.4,9.45,8.3,9.45,42125,0
+IOVA.US,D,20140513,000000,9.7,9.7,9.16,9.24,11523,0
+IOVA.US,D,20140514,000000,9.2,9.2,8.18,8.2,33568,0
+IOVA.US,D,20140515,000000,8.1,8.2,7.5,7.95,245011,0
+IOVA.US,D,20140516,000000,7.7,7.95,7.61,7.75,42882,0
+IOVA.US,D,20140519,000000,7.7,7.7,5.5,6.7,254020,0
+IOVA.US,D,20140520,000000,6.55,6.8,6,6.6,314040,0
+IOVA.US,D,20140521,000000,6.42,6.9,6.25,6.49,41557,0
+IOVA.US,D,20140522,000000,6.21,6.5,6.05,6.5,62128,0
+IOVA.US,D,20140523,000000,6.45,6.6,6.3,6.4,43603,0
+IOVA.US,D,20140527,000000,6.36,6.58,6.28,6.5,70009,0
+IOVA.US,D,20140528,000000,6.5,6.5,6.4,6.42,120220,0
+IOVA.US,D,20140529,000000,6.4,6.88,6.4,6.8,282003,0
+IOVA.US,D,20140530,000000,6.85,7.54,6.825,7.5,112824,0
+IOVA.US,D,20140602,000000,7.35,7.425,6.75,7,25425,0
+IOVA.US,D,20140603,000000,6.9,6.9,6.65,6.75,29140,0
+IOVA.US,D,20140604,000000,6.75,6.9,6.65,6.9,7810,0
+IOVA.US,D,20140605,000000,6.85,6.85,6.65,6.65,9685,0
+IOVA.US,D,20140606,000000,6.73,6.73,6.4,6.69,42357,0
+IOVA.US,D,20140609,000000,6.5,6.59,6.29,6.5,40627,0
+IOVA.US,D,20140610,000000,6.45,6.62,6.4,6.46,27682,0
+IOVA.US,D,20140611,000000,6.47,6.55,6.45,6.55,46001,0
+IOVA.US,D,20140612,000000,6.5,6.57,6.47,6.54,23350,0
+IOVA.US,D,20140613,000000,6.45,6.55,6.45,6.51,13238,0
+IOVA.US,D,20140616,000000,6.4,6.5,6.35,6.49,10325,0
+IOVA.US,D,20140617,000000,6.39,6.45,6.3,6.45,18614,0
+IOVA.US,D,20140618,000000,6.375,6.45,6.25,6.45,30640,0
+IOVA.US,D,20140619,000000,6.4,6.44,6.33,6.33,26885,0
+IOVA.US,D,20140620,000000,6.34,6.35,6.11,6.27,23760,0
+IOVA.US,D,20140623,000000,6.175,6.25,5.52,5.8,50035,0
+IOVA.US,D,20140624,000000,5.75,6.2,5.58,6.19,63861,0
+IOVA.US,D,20140625,000000,6.1,6.2,6,6.2,16363,0
+IOVA.US,D,20140626,000000,6.12,6.15,6,6.15,13392,0
+IOVA.US,D,20140627,000000,6.05,6.46,5.87,6.3,36386,0
+IOVA.US,D,20140630,000000,6.26,6.4,5.95,6.4,72801,0
+IOVA.US,D,20140701,000000,6.58,6.58,6.23,6.45,13455,0
+IOVA.US,D,20140702,000000,6.18,6.62,6.07,6.6,28473,0
+IOVA.US,D,20140703,000000,6.56,6.9,6.52,6.9,19698,0
+IOVA.US,D,20140707,000000,6.35,7.1,6.35,6.75,25276,0
+IOVA.US,D,20140708,000000,6.75,6.89,6.56,6.84,11858,0
+IOVA.US,D,20140709,000000,6.84,6.84,6.35,6.84,19229,0
+IOVA.US,D,20140710,000000,6.7,7.2,6.7,7.2,8980,0
+IOVA.US,D,20140711,000000,7.2,7.2,6.85,6.85,8713,0
+IOVA.US,D,20140714,000000,7.015,7.015,6.75,6.81,2125,0
+IOVA.US,D,20140715,000000,6.85,6.97,6.7,6.75,16515,0
+IOVA.US,D,20140716,000000,6.95,6.95,6.71,6.85,7295,0
+IOVA.US,D,20140717,000000,6.85,6.86,6.69,6.69,3845,0
+IOVA.US,D,20140718,000000,6.72,6.75,6.69,6.69,7745,0
+IOVA.US,D,20140721,000000,6.8,6.8,6.72,6.72,25550,0
+IOVA.US,D,20140722,000000,6.8,6.95,6.75,6.94,14618,0
+IOVA.US,D,20140723,000000,7.15,8,7,7.5,663131,0
+IOVA.US,D,20140724,000000,7.9,8.45,7.5,8.45,59047,0
+IOVA.US,D,20140725,000000,8.44,8.5,7.81,8,33761,0
+IOVA.US,D,20140728,000000,8.11,8.19,7.16,7.8,39900,0
+IOVA.US,D,20140729,000000,7.23,7.45,7.15,7.34,29383,0
+IOVA.US,D,20140730,000000,7.3,7.55,7.26,7.5,11530,0
+IOVA.US,D,20140731,000000,7.3,7.4,7.01,7.15,25398,0
+IOVA.US,D,20140801,000000,7.05,7.1,6.65,6.74,16091,0
+IOVA.US,D,20140804,000000,6.72,7.1999,6.65,7,36212,0
+IOVA.US,D,20140805,000000,6.85,6.85,6.65,6.65,4650,0
+IOVA.US,D,20140806,000000,6.675,6.7,6.55,6.7,14100,0
+IOVA.US,D,20140807,000000,6.99,6.99,6.73,6.73,1690,0
+IOVA.US,D,20140808,000000,6.85,6.85,6.75,6.81,2530,0
+IOVA.US,D,20140811,000000,6.84,6.94,6.7401,6.85,35427,0
+IOVA.US,D,20140812,000000,6.85,6.85,6.835,6.85,32200,0
+IOVA.US,D,20140813,000000,6.85,6.85,6.76,6.76,7080,0
+IOVA.US,D,20140814,000000,6.845,6.845,6.5,6.8,12600,0
+IOVA.US,D,20140815,000000,6.75,6.795,6.68,6.75,4660,0
+IOVA.US,D,20140818,000000,6.77,6.84,6.6,6.76,7345,0
+IOVA.US,D,20140819,000000,6.985,6.99,6.85,6.85,11665,0
+IOVA.US,D,20140820,000000,6.85,6.85,6.72,6.72,1863,0
+IOVA.US,D,20140821,000000,6.72,6.72,6.52,6.7,4525,0
+IOVA.US,D,20140822,000000,6.615,6.7,6.5,6.69,10310,0
+IOVA.US,D,20140825,000000,6.69,6.7,6.435,6.62,12334,0
+IOVA.US,D,20140826,000000,6.6,6.7,6.39,6.6,23455,0
+IOVA.US,D,20140827,000000,6.5,6.7,6.5,6.7,14005,0
+IOVA.US,D,20140828,000000,6.7,6.7,6.35,6.6,20100,0
+IOVA.US,D,20140829,000000,6.45,7,6.45,6.88,7631,0
+IOVA.US,D,20140902,000000,6.87,7.41,6.46,7.3,279842,0
+IOVA.US,D,20140903,000000,6.95,7,6.9,7,6953,0
+IOVA.US,D,20140904,000000,6.88,7,6.85,6.95,9263,0
+IOVA.US,D,20140905,000000,7,7.05,6.95,7.05,149344,0
+IOVA.US,D,20140908,000000,7.05,7.45,7,7.45,74417,0
+IOVA.US,D,20140909,000000,7.45,7.58,7.1,7.1999,25900,0
+IOVA.US,D,20140910,000000,7.25,7.25,7.25,7.25,875,0
+IOVA.US,D,20140911,000000,7.25,7.4,7.1,7.4,16652,0
+IOVA.US,D,20140912,000000,7.1,7.1,6.9,7,24432,0
+IOVA.US,D,20140915,000000,7.13,7.13,6.6,6.95,6020,0
+IOVA.US,D,20140916,000000,6.9501,7.9,6.9501,7.5,17750,0
+IOVA.US,D,20140917,000000,7.325,7.43,7.15,7.43,1516,0
+IOVA.US,D,20140918,000000,7.15,7.15,6.95,7.1,14500,0
+IOVA.US,D,20140919,000000,7.1,7.1,6.7,6.81,13715,0
+IOVA.US,D,20140922,000000,6.81,7.33,6.7,7,22713,0
+IOVA.US,D,20140923,000000,6.75,7,6.75,7,139069,0
+IOVA.US,D,20140924,000000,7,7.31,7,7.15,9700,0
+IOVA.US,D,20140925,000000,7.1,7.2499,6.95,7,45300,0
+IOVA.US,D,20140926,000000,7,7,6.97,7,60900,0
+IOVA.US,D,20140929,000000,7,7.2,7,7,393125,0
+IOVA.US,D,20140930,000000,7.03,7.23,7,7.15,58338,0
+IOVA.US,D,20141001,000000,7,7.01,7,7,137433,0
+IOVA.US,D,20141002,000000,7,7,6.89,6.89,31850,0
+IOVA.US,D,20141003,000000,6.89,7.07,6.7,6.95,23315,0
+IOVA.US,D,20141006,000000,6.95,6.95,6.9,6.9,7200,0
+IOVA.US,D,20141007,000000,6.9,6.9,6.8,6.8,6000,0
+IOVA.US,D,20141008,000000,6.8,6.9,6.65,6.65,22240,0
+IOVA.US,D,20141009,000000,6.65,6.65,6.6,6.6,1990,0
+IOVA.US,D,20141010,000000,6.82,6.82,6.5,6.5,10735,0
+IOVA.US,D,20141013,000000,6.5,6.5,5.75,6.1,24137,0
+IOVA.US,D,20141014,000000,6.32,6.32,6.1,6.15,7330,0
+IOVA.US,D,20141015,000000,6.11,6.15,5.85,6.15,33800,0
+IOVA.US,D,20141016,000000,5.95,6.25,5.95,6.25,10512,0
+IOVA.US,D,20141017,000000,6.47,6.47,6.35,6.35,8181,0
+IOVA.US,D,20141020,000000,6.365,6.38,6.3,6.3,6135,0
+IOVA.US,D,20141021,000000,6.25,6.29,6.15,6.18,5130,0
+IOVA.US,D,20141022,000000,6.1,6.47,5.9,6.09,104760,0
+IOVA.US,D,20141023,000000,6.1,6.4,6.05,6.2,6088,0
+IOVA.US,D,20141024,000000,6.22,6.22,6.1,6.1,1180,0
+IOVA.US,D,20141027,000000,6.15,6.15,6,6,4805,0
+IOVA.US,D,20141028,000000,6,6.02,5.5,5.63,23849,0
+IOVA.US,D,20141029,000000,6,6.4,5.9,6.17,15979,0
+IOVA.US,D,20141030,000000,6.2,6.3,6.2,6.3,14275,0
+IOVA.US,D,20141031,000000,6.4,6.4,5.5,6.39,59825,0
+IOVA.US,D,20141103,000000,6,7.05,5.85,6.95,62268,0
+IOVA.US,D,20141104,000000,6.95,7,6.45,6.8,12251,0
+IOVA.US,D,20141105,000000,6.7,6.7,6.66,6.66,1507,0
+IOVA.US,D,20141106,000000,6.84,7,6.7,6.8,118438,0
+IOVA.US,D,20141107,000000,6.6,6.9,6.35,6.79,32476,0
+IOVA.US,D,20141110,000000,6.8,6.85,6.6,6.8,17393,0
+IOVA.US,D,20141111,000000,6.7,6.8,6.55,6.8,2803,0
+IOVA.US,D,20141112,000000,6.7,6.7,6.7,6.7,2020,0
+IOVA.US,D,20141113,000000,6.62,6.62,5.7,5.95,100575,0
+IOVA.US,D,20141114,000000,5.95,6.1,5.5,5.9,76300,0
+IOVA.US,D,20141117,000000,5.6,5.6,5.05,5.15,126021,0
+IOVA.US,D,20141118,000000,5.14,5.2,4.97,5.15,84387,0
+IOVA.US,D,20141119,000000,5.2,6.65,5.1,5.2,14281,0
+IOVA.US,D,20141120,000000,5.15,5.4,5.15,5.2,14839,0
+IOVA.US,D,20141121,000000,5.15,5.95,5.05,5.8,51593,0
+IOVA.US,D,20141124,000000,5.97,6.275,5.97,6.2,13767,0
+IOVA.US,D,20141125,000000,6.2,6.25,6.14,6.14,4505,0
+IOVA.US,D,20141126,000000,6.1,6.3,5.85,6.3,16742,0
+IOVA.US,D,20141128,000000,6.3,6.4,6.15,6.15,6000,0
+IOVA.US,D,20141201,000000,6,6.48,5.5,6.15,11874,0
+IOVA.US,D,20141202,000000,6.3,6.375,6.15,6.24,18266,0
+IOVA.US,D,20141203,000000,6.1,6.4,6.1,6.33,12786,0
+IOVA.US,D,20141204,000000,6.365,6.48,6.25,6.3,1160,0
+IOVA.US,D,20141205,000000,6.48,6.5,6.1,6.25,24000,0
+IOVA.US,D,20141208,000000,6.6,6.9,5.76,6,47515,0
+IOVA.US,D,20141209,000000,5.83,6.35,5.83,5.9,9298,0
+IOVA.US,D,20141210,000000,6,6.35,5.95,5.95,7675,0
+IOVA.US,D,20141211,000000,5.99,6.3,5.88,6.25,11434,0
+IOVA.US,D,20141212,000000,6.2,6.2,5.9,6.15,3940,0
+IOVA.US,D,20141215,000000,6.15,6.35,6.02,6.07,11578,0
+IOVA.US,D,20141216,000000,6.05,6.25,5.95,5.99,81631,0
+IOVA.US,D,20141217,000000,6,7.15,6,7.15,705339,0
+IOVA.US,D,20141218,000000,7.34,7.45,7,7.25,129479,0
+IOVA.US,D,20141219,000000,7.26,7.75,7.26,7.75,105663,0
+IOVA.US,D,20141222,000000,7.7,8.15,7.7,8.1,27317,0
+IOVA.US,D,20141223,000000,8.2,8.28,7.5,8,24117,0
+IOVA.US,D,20141224,000000,8.04,8.125,7.92,8.1,12165,0
+IOVA.US,D,20141226,000000,8.24,8.4,8.1,8.34,17982,0
+IOVA.US,D,20141229,000000,8.32,8.405,8.18,8.4,38668,0
+IOVA.US,D,20141230,000000,8.4,8.4,8.25,8.25,4779,0
+IOVA.US,D,20141231,000000,8.25,8.34,7.87,7.87,90499,0
+IOVA.US,D,20150102,000000,8.155,8.26,8.05,8.05,19784,0
+IOVA.US,D,20150105,000000,8.1,8.4,8.05,8.1,25981,0
+IOVA.US,D,20150106,000000,8.1,8.5,7.54,7.99,47338,0
+IOVA.US,D,20150107,000000,8,8,7.37,8,28950,0
+IOVA.US,D,20150108,000000,7.75,8.14,7.75,8.14,13219,0
+IOVA.US,D,20150109,000000,8.14,8.53,8,8.44,64823,0
+IOVA.US,D,20150112,000000,8.48,8.95,8.48,8.87,85798,0
+IOVA.US,D,20150113,000000,8.895,9.1,8.5,8.99,55453,0
+IOVA.US,D,20150114,000000,8.95,9.15,8.9,9.09,61940,0
+IOVA.US,D,20150115,000000,9,9.16,8.76,8.95,11153,0
+IOVA.US,D,20150116,000000,8.94,8.98,8.76,8.9,10928,0
+IOVA.US,D,20150120,000000,8.95,8.98,8.73,8.76,7676,0
+IOVA.US,D,20150121,000000,8.76,8.91,8.76,8.9,12734,0
+IOVA.US,D,20150122,000000,8.9,8.9,8.82,8.82,8595,0
+IOVA.US,D,20150123,000000,8.8,8.825,8.8,8.8,4195,0
+IOVA.US,D,20150126,000000,8.85,9.94,8.79,9,189643,0
+IOVA.US,D,20150127,000000,9,9,8,8.165,100715,0
+IOVA.US,D,20150128,000000,8.17,8.25,8.15,8.17,41268,0
+IOVA.US,D,20150129,000000,8.2,8.25,7.9,7.97,37950,0
+IOVA.US,D,20150130,000000,8,8,7.8,7.85,11188,0
+IOVA.US,D,20150202,000000,7.89,7.89,7.8,7.85,15650,0
+IOVA.US,D,20150203,000000,7.81,7.9,7.55,7.7,202507,0
+IOVA.US,D,20150204,000000,7.7,7.8,7.55,7.65,5791,0
+IOVA.US,D,20150205,000000,7.75,7.75,7.6,7.6,28119,0
+IOVA.US,D,20150206,000000,7.65,7.65,7.3,7.39,37627,0
+IOVA.US,D,20150209,000000,7.36,7.36,6.87,6.99,87213,0
+IOVA.US,D,20150210,000000,7.06,7.25,7,7.15,64504,0
+IOVA.US,D,20150211,000000,7.3,7.69,7.15,7.6,91679,0
+IOVA.US,D,20150212,000000,7.69,7.69,7.43,7.45,33338,0
+IOVA.US,D,20150213,000000,7.45,7.5,7.19,7.45,30658,0
+IOVA.US,D,20150217,000000,7.75,7.75,7.5,7.64,32721,0
+IOVA.US,D,20150218,000000,7.62,7.62,7.4,7.4,28681,0
+IOVA.US,D,20150219,000000,7.3,7.4,7.3,7.31,13054,0
+IOVA.US,D,20150220,000000,7.3,7.4,7.3,7.3,38940,0
+IOVA.US,D,20150223,000000,7.305,7.45,7.05,7.14,112330,0
+IOVA.US,D,20150224,000000,7.14,7.3,7.14,7.3,7014,0
+IOVA.US,D,20150225,000000,7.6,9.64,7.6,9.31,292221,0
+IOVA.US,D,20150226,000000,8.57,9.31,8.25,8.85,2617116,0
+IOVA.US,D,20150227,000000,9,9.25,8.63,8.98,496232,0
+IOVA.US,D,20150302,000000,9,9.19,8.8,9.04,189900,0
+IOVA.US,D,20150303,000000,9.02,9.6,8.94,9.49,343000,0
+IOVA.US,D,20150304,000000,9.45,10.19,9.25,9.42,611700,0
+IOVA.US,D,20150305,000000,9.64,9.84,9.39,9.56,228500,0
+IOVA.US,D,20150306,000000,9.57,9.7,8.98,9,283900,0
+IOVA.US,D,20150309,000000,9.6,10.15,9.01,9.14,660400,0
+IOVA.US,D,20150310,000000,9.14,10.25,8.89,10.24,603500,0
+IOVA.US,D,20150311,000000,10.3,12,10.3,11.28,1254500,0
+IOVA.US,D,20150312,000000,11.4,12.75,11.2,12.4,1177600,0
+IOVA.US,D,20150313,000000,12.6,13.3,11.8,13.12,846084,0
+IOVA.US,D,20150316,000000,13.43,14.15,12.99,13.23,1001800,0
+IOVA.US,D,20150317,000000,13.32,13.77,12.23,13.5,758700,0
+IOVA.US,D,20150318,000000,13.4,13.57,12.75,12.99,443100,0
+IOVA.US,D,20150319,000000,13.3,14.65,13.15,14.49,1212500,0
+IOVA.US,D,20150320,000000,14.97,15.03,13.52,13.59,1319200,0
+IOVA.US,D,20150323,000000,13.4,13.4,12.1,12.17,1211600,0
+IOVA.US,D,20150324,000000,12.23,12.85,12.18,12.24,680800,0
+IOVA.US,D,20150325,000000,12.3,12.43,10.5,11.06,871100,0
+IOVA.US,D,20150326,000000,11,11.7,10.69,11.59,592300,0
+IOVA.US,D,20150327,000000,11.36,11.86,10.92,11.2,369900,0
+IOVA.US,D,20150330,000000,11.49,11.8,10.1,11.62,1373600,0
+IOVA.US,D,20150331,000000,11.5,12.42,11.21,12.11,825700,0
+IOVA.US,D,20150401,000000,11.94,13.28,11.45,12.55,1020700,0
+IOVA.US,D,20150402,000000,13.43,13.89,12.8,12.94,1035100,0
+IOVA.US,D,20150406,000000,13.06,13.59,12.54,12.82,471000,0
+IOVA.US,D,20150407,000000,12.87,13.3,12.58,12.64,744004,0
+IOVA.US,D,20150408,000000,12.1,12.56,11.86,12.39,1077800,0
+IOVA.US,D,20150409,000000,12.34,12.71,12.15,12.39,274164,0
+IOVA.US,D,20150410,000000,12.4,12.48,11.95,12.39,916200,0
+IOVA.US,D,20150413,000000,12.39,12.9,12.23,12.49,461300,0
+IOVA.US,D,20150414,000000,12.52,12.67,12.13,12.23,317600,0
+IOVA.US,D,20150415,000000,12.27,12.5,12,12.25,417640,0
+IOVA.US,D,20150416,000000,12.28,12.4,12.15,12.2,279245,0
+IOVA.US,D,20150417,000000,12.1,12.26,12,12.15,217700,0
+IOVA.US,D,20150420,000000,12.25,12.342,10.9,11.98,917836,0
+IOVA.US,D,20150421,000000,12,12.4,11.9,12,440785,0
+IOVA.US,D,20150422,000000,12,12.5,11.89,12.5,733870,0
+IOVA.US,D,20150423,000000,12.8,12.8,12.13,12.42,629400,0
+IOVA.US,D,20150424,000000,12.4,12.51,12.22,12.34,523400,0
+IOVA.US,D,20150427,000000,12.34,12.47,11.85,12,484200,0
+IOVA.US,D,20150428,000000,12,12.49,11.43,12.07,627500,0
+IOVA.US,D,20150429,000000,12.41,12.89,12.1,12.12,575200,0
+IOVA.US,D,20150430,000000,12.05,12.47,11.65,11.93,312900,0
+IOVA.US,D,20150501,000000,11.79,12.33,11.54,12.18,934300,0
+IOVA.US,D,20150504,000000,12.25,12.79,12.11,12.14,276100,0
+IOVA.US,D,20150505,000000,12.15,12.45,11.74,11.88,282900,0
+IOVA.US,D,20150506,000000,11.96,12.05,11.13,11.54,472949,0
+IOVA.US,D,20150507,000000,11.36,11.78,11.25,11.58,457032,0
+IOVA.US,D,20150508,000000,11.7,11.71,11.13,11.22,313300,0
+IOVA.US,D,20150511,000000,11.24,11.36,10.56,10.72,664500,0
+IOVA.US,D,20150512,000000,10.64,10.68,9.96,10.2,1591509,0
+IOVA.US,D,20150513,000000,10.25,10.45,9.73,10.35,827700,0
+IOVA.US,D,20150514,000000,10.34,10.34,9.86,10.1,436600,0
+IOVA.US,D,20150515,000000,10,10.62,10,10.6,362549,0
+IOVA.US,D,20150518,000000,10.62,10.98,10.43,10.83,532922,0
+IOVA.US,D,20150519,000000,10.81,10.83,10.64,10.68,247900,0
+IOVA.US,D,20150520,000000,10.66,10.9,10.54,10.74,330400,0
+IOVA.US,D,20150521,000000,10.75,10.85,10.63,10.67,274600,0
+IOVA.US,D,20150522,000000,10.63,10.89,10.6,10.77,214200,0
+IOVA.US,D,20150526,000000,10.75,10.75,10.24,10.43,308788,0
+IOVA.US,D,20150527,000000,10.43,10.69,10.39,10.65,297500,0
+IOVA.US,D,20150528,000000,10.65,10.78,10.35,10.49,323929,0
+IOVA.US,D,20150529,000000,10.45,11.28,10.06,11.19,887700,0
+IOVA.US,D,20150601,000000,11.24,11.24,10.4,10.73,680800,0
+IOVA.US,D,20150602,000000,10.74,11.13,10.6,10.72,366856,0
+IOVA.US,D,20150603,000000,10.61,10.99,10.6,10.87,408300,0
+IOVA.US,D,20150604,000000,10.84,10.97,10.39,10.43,467600,0
+IOVA.US,D,20150605,000000,10.6,10.85,10.4,10.75,260500,0
+IOVA.US,D,20150608,000000,10.73,10.93,10.52,10.69,453000,0
+IOVA.US,D,20150609,000000,10.65,10.758,10.415,10.52,375988,0
+IOVA.US,D,20150610,000000,10.8,11.075,10.51,10.85,596147,0
+IOVA.US,D,20150611,000000,10.85,10.93,10.35,10.47,342838,0
+IOVA.US,D,20150612,000000,10.37,11.14,10.37,11.05,378700,0
+IOVA.US,D,20150615,000000,11.01,12,10.8,11.66,1131100,0
+IOVA.US,D,20150616,000000,11.7,11.99,11.48,11.74,633800,0
+IOVA.US,D,20150617,000000,11.73,11.85,10.55,10.67,1200800,0
+IOVA.US,D,20150618,000000,10.74,11.09,9.5,9.86,1798900,0
+IOVA.US,D,20150619,000000,9.91,10.16,9.39,9.76,2451900,0
+IOVA.US,D,20150622,000000,9.83,9.91,9.02,9.5,1585500,0
+IOVA.US,D,20150623,000000,9.48,9.76,9.225,9.7,1012809,0
+IOVA.US,D,20150624,000000,9.73,10.35,9.55,9.62,888700,0
+IOVA.US,D,20150625,000000,9.64,9.69,9.03,9.18,1454400,0
+IOVA.US,D,20150626,000000,9.2,9.4,8.65,8.84,7819800,0
+IOVA.US,D,20150629,000000,8.74,8.82,8.02,8.62,1483900,0
+IOVA.US,D,20150630,000000,9.2,9.2,8.62,9.17,938761,0
+IOVA.US,D,20150701,000000,9.24,9.38,8.91,9.17,434900,0
+IOVA.US,D,20150702,000000,9.21,9.21,8.7,8.98,313500,0
+IOVA.US,D,20150706,000000,8.91,9.07,8.51,9.03,683800,0
+IOVA.US,D,20150707,000000,9.04,9.36,8.73,9.18,400800,0
+IOVA.US,D,20150708,000000,9.12,9.13,8.71,9.06,546200,0
+IOVA.US,D,20150709,000000,9.14,9.22,8.77,8.9,391600,0
+IOVA.US,D,20150710,000000,8.95,9.15,8.83,9.12,308800,0
+IOVA.US,D,20150713,000000,9.08,9.34,8.95,9.06,232100,0
+IOVA.US,D,20150714,000000,9.06,9.23,8.89,9.13,301210,0
+IOVA.US,D,20150715,000000,9.17,9.75,9.17,9.58,554345,0
+IOVA.US,D,20150716,000000,9.58,10.1,9.26,9.79,676300,0
+IOVA.US,D,20150717,000000,9.83,10.29,9.83,10,642400,0
+IOVA.US,D,20150720,000000,10,10.07,9.63,9.98,444000,0
+IOVA.US,D,20150721,000000,9.95,10,9.64,9.77,269200,0
+IOVA.US,D,20150722,000000,9.68,9.92,9.41,9.89,305000,0
+IOVA.US,D,20150723,000000,9.9,10.05,9.43,9.47,394000,0
+IOVA.US,D,20150724,000000,9.42,10.15,9.35,9.43,494600,0
+IOVA.US,D,20150727,000000,9.42,9.49,8.71,8.79,443600,0
+IOVA.US,D,20150728,000000,8.81,8.99,8.59,8.81,223200,0
+IOVA.US,D,20150729,000000,8.82,9,8.32,8.41,480800,0
+IOVA.US,D,20150730,000000,8.34,8.91,8.05,8.16,537400,0
+IOVA.US,D,20150731,000000,8.2,8.66,8.16,8.56,187500,0
+IOVA.US,D,20150803,000000,8.53,8.53,7.83,8.17,587028,0
+IOVA.US,D,20150804,000000,8.2,8.22,7.9,8,253700,0
+IOVA.US,D,20150805,000000,8,8.16,7.69,7.75,503200,0
+IOVA.US,D,20150806,000000,7.8,8.08,7.62,8.01,686142,0
+IOVA.US,D,20150807,000000,7.94,7.97,7.3,7.4,713100,0
+IOVA.US,D,20150810,000000,7.49,7.64,7.31,7.37,274400,0
+IOVA.US,D,20150811,000000,7.22,7.249,6.745,6.95,697993,0
+IOVA.US,D,20150812,000000,6.95,7.34,6.84,7.24,365000,0
+IOVA.US,D,20150813,000000,7.24,7.32,7.05,7.09,132800,0
+IOVA.US,D,20150814,000000,7.2,7.32,7.03,7.15,289400,0
+IOVA.US,D,20150817,000000,7.14,7.5,7.1,7.35,264400,0
+IOVA.US,D,20150818,000000,7.32,7.4,7.01,7.09,381000,0
+IOVA.US,D,20150819,000000,7.01,7.13,6.88,6.94,260600,0
+IOVA.US,D,20150820,000000,6.89,7.03,6.64,6.65,357900,0
+IOVA.US,D,20150821,000000,6.49,6.73,6.37,6.51,279500,0
+IOVA.US,D,20150824,000000,6.16,6.64,5.81,6.13,383306,0
+IOVA.US,D,20150825,000000,6.34,6.37,5.95,5.99,352900,0
+IOVA.US,D,20150826,000000,6.13,6.37,5.92,6.32,248100,0
+IOVA.US,D,20150827,000000,6.29,6.76,6.27,6.67,264800,0
+IOVA.US,D,20150828,000000,6.61,7.03,6.6,6.96,242300,0
+IOVA.US,D,20150831,000000,6.96,7.17,6.88,7.11,202400,0
+IOVA.US,D,20150901,000000,6.94,7.17,6.6,6.66,210700,0
+IOVA.US,D,20150902,000000,6.77,7.03,6.63,7.02,191000,0
+IOVA.US,D,20150903,000000,7.02,7.56,6.85,6.87,411400,0
+IOVA.US,D,20150904,000000,6.75,6.98,6.71,6.91,166400,0
+IOVA.US,D,20150908,000000,7.07,7.39,6.94,7.37,363400,0
+IOVA.US,D,20150909,000000,7.4,7.5,7.16,7.19,176400,0
+IOVA.US,D,20150910,000000,7.12,7.2,6.94,7.14,196748,0
+IOVA.US,D,20150911,000000,7.04,7.2,6.97,7.16,159900,0
+IOVA.US,D,20150914,000000,7.16,7.47,7.16,7.47,217600,0
+IOVA.US,D,20150915,000000,7.42,8.12,7.42,7.9,490500,0
+IOVA.US,D,20150916,000000,7.86,8.4,6.84,8.05,3263400,0
+IOVA.US,D,20150917,000000,8.05,8.05,7.57,7.74,621800,0
+IOVA.US,D,20150918,000000,7.57,8.1,7.5,7.99,625600,0
+IOVA.US,D,20150921,000000,8.05,8.27,7.52,7.64,518900,0
+IOVA.US,D,20150922,000000,7.5,7.68,7,7.13,533100,0
+IOVA.US,D,20150923,000000,7.17,7.28,6.86,7,187600,0
+IOVA.US,D,20150924,000000,6.9,7.05,6.56,6.7,541097,0
+IOVA.US,D,20150925,000000,6.87,6.92,6.05,6.17,766600,0
+IOVA.US,D,20150928,000000,6.11,6.27,5.57,5.61,719863,0
+IOVA.US,D,20150929,000000,5.58,6.23,5.42,5.84,696100,0
+IOVA.US,D,20150930,000000,5.9,6.08,5.63,5.76,1668100,0
+IOVA.US,D,20151001,000000,5.8,6.1,5.71,5.79,426700,0
+IOVA.US,D,20151002,000000,5.72,6.07,5.62,5.9,469000,0
+IOVA.US,D,20151005,000000,5.96,6.06,5.79,5.93,243900,0
+IOVA.US,D,20151006,000000,5.95,5.95,5.27,5.63,386100,0
+IOVA.US,D,20151007,000000,6.06,6.71,5.73,6.43,832700,0
+IOVA.US,D,20151008,000000,6.75,6.83,6.21,6.45,601200,0
+IOVA.US,D,20151009,000000,6.42,6.64,6.36,6.48,190200,0
+IOVA.US,D,20151012,000000,6.41,6.5,6.21,6.27,179544,0
+IOVA.US,D,20151013,000000,6.16,6.42,6.01,6.02,279000,0
+IOVA.US,D,20151014,000000,6,6.24,6,6.01,281100,0
+IOVA.US,D,20151015,000000,6.03,7.01,6.03,6.81,511500,0
+IOVA.US,D,20151016,000000,6.83,7.01,6.45,6.51,387400,0
+IOVA.US,D,20151019,000000,6.48,6.75,6.2,6.39,225900,0
+IOVA.US,D,20151020,000000,6.43,6.43,6.07,6.15,138424,0
+IOVA.US,D,20151021,000000,6.21,6.21,5.91,6.09,306200,0
+IOVA.US,D,20151022,000000,6.14,6.38,5.75,6.05,497900,0
+IOVA.US,D,20151023,000000,6.13,6.3,5.91,6.28,181300,0
+IOVA.US,D,20151026,000000,6.29,6.41,5.96,6.1,155900,0
+IOVA.US,D,20151027,000000,6.05,6.18,5.87,6.13,475000,0
+IOVA.US,D,20151028,000000,6.16,6.72,6.02,6.68,396200,0
+IOVA.US,D,20151029,000000,6.65,6.82,6.41,6.61,359600,0
+IOVA.US,D,20151030,000000,6.59,6.66,6.23,6.47,335600,0
+IOVA.US,D,20151102,000000,6.4,6.84,6.15,6.71,425154,0
+IOVA.US,D,20151103,000000,6.72,7.09,6.59,7.04,434800,0
+IOVA.US,D,20151104,000000,7.1,7.15,6.56,6.88,354933,0
+IOVA.US,D,20151105,000000,6.91,7.26,6.37,7.16,376600,0
+IOVA.US,D,20151106,000000,7.15,7.33,6.73,7.19,318800,0
+IOVA.US,D,20151109,000000,7.17,7.29,6.94,7.12,433850,0
+IOVA.US,D,20151110,000000,7.29,7.29,6.91,7.14,273800,0
+IOVA.US,D,20151111,000000,7.2,7.21,6.93,6.95,150500,0
+IOVA.US,D,20151112,000000,6.89,7.07,6.77,6.79,183500,0
+IOVA.US,D,20151113,000000,6.72,7.23,6.72,6.8,326600,0
+IOVA.US,D,20151116,000000,6.74,6.8,6.26,6.38,432300,0
+IOVA.US,D,20151117,000000,6.38,6.65,6.21,6.4,217600,0
+IOVA.US,D,20151118,000000,6.44,6.55,6.21,6.31,513400,0
+IOVA.US,D,20151119,000000,6.29,6.5,6.25,6.49,252700,0
+IOVA.US,D,20151120,000000,6.54,6.95,6.51,6.76,348100,0
+IOVA.US,D,20151123,000000,6.72,6.83,6.32,6.36,450000,0
+IOVA.US,D,20151124,000000,6.37,6.67,6.3,6.58,219600,0
+IOVA.US,D,20151125,000000,6.54,7.15,6.54,7,385600,0
+IOVA.US,D,20151127,000000,6.99,7.2,6.9,7.18,85700,0
+IOVA.US,D,20151130,000000,7.26,7.36,7.08,7.28,504000,0
+IOVA.US,D,20151201,000000,7.32,7.46,6.965,7.34,306110,0
+IOVA.US,D,20151202,000000,7.32,7.64,7.3113,7.38,195218,0
+IOVA.US,D,20151203,000000,7.41,7.72,7.32,7.45,350331,0
+IOVA.US,D,20151204,000000,7.44,7.57,7.21,7.41,163200,0
+IOVA.US,D,20151207,000000,7.32,8.11,7.25,8.02,854400,0
+IOVA.US,D,20151208,000000,7.95,8.45,7.91,8.01,866149,0
+IOVA.US,D,20151209,000000,7.96,8.25,7.95,8.03,302600,0
+IOVA.US,D,20151210,000000,8.01,8.11,7.81,8.09,211100,0
+IOVA.US,D,20151211,000000,7.77,8.09,7.72,7.77,318500,0
+IOVA.US,D,20151214,000000,7.75,8.03,7.61,7.84,329716,0
+IOVA.US,D,20151215,000000,7.91,8.04,7.72,8,291500,0
+IOVA.US,D,20151216,000000,8.08,8.17,7.79,8.02,537800,0
+IOVA.US,D,20151217,000000,8.05,8.21,7.61,7.89,896700,0
+IOVA.US,D,20151218,000000,7.86,8.1,7.63,7.67,1805100,0
+IOVA.US,D,20151221,000000,7.67,7.98,7.5,7.71,394300,0
+IOVA.US,D,20151222,000000,7.73,8,7.57,7.77,245634,0
+IOVA.US,D,20151223,000000,7.8,7.8,7.57,7.71,259400,0
+IOVA.US,D,20151224,000000,7.72,7.85,7.72,7.76,188078,0
+IOVA.US,D,20151228,000000,7.67,7.79,7.49,7.58,201761,0
+IOVA.US,D,20151229,000000,7.63,7.75,7.54,7.58,301878,0
+IOVA.US,D,20151230,000000,7.59,7.76,7.43,7.67,156669,0
+IOVA.US,D,20151231,000000,7.6,7.83,7.56,7.72,217631,0
+IOVA.US,D,20160104,000000,7.73,7.73,7.14,7.35,360944,0
+IOVA.US,D,20160105,000000,7.36,7.57,7.215,7.54,273833,0
+IOVA.US,D,20160106,000000,7.4,7.52,7.035,7.15,252493,0
+IOVA.US,D,20160107,000000,6.98,7.07,6.72,6.74,327338,0
+IOVA.US,D,20160108,000000,6.74,6.93,6.47,6.57,292454,0
+IOVA.US,D,20160111,000000,6.59,6.72,5.83,6.28,362974,0
+IOVA.US,D,20160112,000000,6.32,6.5,5.83,5.95,270680,0
+IOVA.US,D,20160113,000000,5.95,6.09,5.27,5.39,394479,0
+IOVA.US,D,20160114,000000,5.42,5.67,5.2001,5.61,349330,0
+IOVA.US,D,20160115,000000,5.43,6.02,5.4,5.95,384407,0
+IOVA.US,D,20160119,000000,6.08,6.08,5.38,5.57,522800,0
+IOVA.US,D,20160120,000000,5.44,5.97,5.33,5.75,451371,0
+IOVA.US,D,20160121,000000,5.77,6.03,5.65,5.81,356451,0
+IOVA.US,D,20160122,000000,5.95,6.14,5.8,6.08,137054,0
+IOVA.US,D,20160125,000000,6.03,6.4,6.01,6.05,272883,0
+IOVA.US,D,20160126,000000,6.12,6.19,5.85,6.09,192653,0
+IOVA.US,D,20160127,000000,6.06,6.17,5.9,5.99,177030,0
+IOVA.US,D,20160128,000000,6.02,6.07,5.74,5.97,252526,0
+IOVA.US,D,20160129,000000,5.92,6.17,5.7,6,268306,0
+IOVA.US,D,20160201,000000,5.93,6.13,5.6,5.82,121693,0
+IOVA.US,D,20160202,000000,5.7,5.82,5.43,5.53,172103,0
+IOVA.US,D,20160203,000000,5.6,5.6,5.09,5.44,433369,0
+IOVA.US,D,20160204,000000,5.46,5.78,5.4,5.43,306874,0
+IOVA.US,D,20160205,000000,5.4,5.47,5.06,5.1,275960,0
+IOVA.US,D,20160208,000000,5.02,5.13,4.83,5.06,253087,0
+IOVA.US,D,20160209,000000,4.91,5.21,4.7,4.85,230960,0
+IOVA.US,D,20160210,000000,4.88,5.18,4.7,4.72,291200,0
+IOVA.US,D,20160211,000000,4.58,4.73,4.33,4.61,190170,0
+IOVA.US,D,20160212,000000,4.71,5,4.52,4.97,212403,0
+IOVA.US,D,20160216,000000,5.04,5.25,5,5.06,165693,0
+IOVA.US,D,20160217,000000,5.1,5.39,4.91,5.36,306696,0
+IOVA.US,D,20160218,000000,5.4,5.4,5.14,5.17,99321,0
+IOVA.US,D,20160219,000000,5.18,5.25,5.03,5.19,132503,0
+IOVA.US,D,20160222,000000,5.29,5.46,5.17,5.23,110990,0
+IOVA.US,D,20160223,000000,5.19,5.25,4.93,4.94,107428,0
+IOVA.US,D,20160224,000000,4.85,5.25,4.61,5.1,160469,0
+IOVA.US,D,20160225,000000,5.13,5.225,4.9,5.16,161071,0
+IOVA.US,D,20160226,000000,5.18,5.44,5.11,5.34,236327,0
+IOVA.US,D,20160229,000000,5.35,5.67,5.34,5.58,310711,0
+IOVA.US,D,20160301,000000,5.54,5.96,5.41,5.7,398107,0
+IOVA.US,D,20160302,000000,5.72,5.94,5.625,5.69,419178,0
+IOVA.US,D,20160303,000000,5.69,5.99,5.655,5.73,262164,0
+IOVA.US,D,20160304,000000,5.76,6.13,5.59,5.64,464926,0
+IOVA.US,D,20160307,000000,5.64,5.96,5.36,5.91,284226,0
+IOVA.US,D,20160308,000000,5.89,5.965,5.05,5.13,383633,0
+IOVA.US,D,20160309,000000,5.17,5.4805,5.15,5.34,310307,0
+IOVA.US,D,20160310,000000,5.34,5.37,4.87,4.96,657836,0
+IOVA.US,D,20160311,000000,5.02,5.17,4.95,5.05,782631,0
+IOVA.US,D,20160314,000000,5.05,5.13,4.97,4.99,409776,0
+IOVA.US,D,20160315,000000,4.97,5.08,4.83,4.84,479760,0
+IOVA.US,D,20160316,000000,4.84,4.9,4.61,4.79,286000,0
+IOVA.US,D,20160317,000000,4.79,4.97,4.59,4.89,216553,0
+IOVA.US,D,20160318,000000,4.97,5.03,4.87,5,587547,0
+IOVA.US,D,20160321,000000,4.98,5.2,4.93,5.11,323335,0
+IOVA.US,D,20160322,000000,5.06,5.2,5,5.05,240437,0
+IOVA.US,D,20160323,000000,5.02,5.05,4.61,4.66,269829,0
+IOVA.US,D,20160324,000000,4.59,4.82,4.5,4.59,245007,0
+IOVA.US,D,20160328,000000,4.64,4.66,4.44,4.54,108886,0
+IOVA.US,D,20160329,000000,4.5,4.89,4.24,4.84,320965,0
+IOVA.US,D,20160330,000000,4.91,5,4.68,4.82,293891,0
+IOVA.US,D,20160331,000000,4.8,5.19,4.79,5.08,775343,0
+IOVA.US,D,20160401,000000,5.02,5.24,4.95,5.21,444440,0
+IOVA.US,D,20160404,000000,5.19,5.63,5.1,5.44,623482,0
+IOVA.US,D,20160405,000000,5.4,5.43,5.2,5.4,430659,0
+IOVA.US,D,20160406,000000,5.42,5.69,5.405,5.68,294131,0
+IOVA.US,D,20160407,000000,5.64,5.6663,5.42,5.49,445988,0
+IOVA.US,D,20160408,000000,5.57,5.69,5.38,5.49,143884,0
+IOVA.US,D,20160411,000000,5.5,5.52,5.33,5.45,171745,0
+IOVA.US,D,20160412,000000,5.44,5.63,5.28,5.53,148570,0
+IOVA.US,D,20160413,000000,5.56,5.81,5.41,5.7,190772,0
+IOVA.US,D,20160414,000000,5.82,5.86,5.66,5.76,122451,0
+IOVA.US,D,20160415,000000,5.71,5.85,5.62,5.78,160609,0
+IOVA.US,D,20160418,000000,5.69,5.73,5.58,5.6,397797,0
+IOVA.US,D,20160419,000000,5.65,5.73,5.33,5.66,282994,0
+IOVA.US,D,20160420,000000,5.68,5.95,5.57,5.74,122542,0
+IOVA.US,D,20160421,000000,5.75,6.16,5.75,6,264099,0
+IOVA.US,D,20160422,000000,6.01,6.08,5.84,6,138039,0
+IOVA.US,D,20160425,000000,6,6.06,5.925,5.96,144045,0
+IOVA.US,D,20160426,000000,5.93,5.95,5.77,5.85,150375,0
+IOVA.US,D,20160427,000000,5.83,5.92,5.3,5.68,225411,0
+IOVA.US,D,20160428,000000,5.68,5.84,5.48,5.69,128347,0
+IOVA.US,D,20160429,000000,5.69,5.79,5.51,5.67,177974,0
+IOVA.US,D,20160502,000000,5.67,5.73,5.44,5.67,179017,0
+IOVA.US,D,20160503,000000,5.6,5.82,5.42,5.44,153192,0
+IOVA.US,D,20160504,000000,5.4,5.57,5.15,5.4,203774,0
+IOVA.US,D,20160505,000000,5.43,5.43,5.16,5.27,338049,0
+IOVA.US,D,20160506,000000,5.26,5.42,5.1,5.21,112079,0
+IOVA.US,D,20160509,000000,5.17,5.5,5.1,5.4,201936,0
+IOVA.US,D,20160510,000000,5.44,5.48,5.23,5.44,143520,0
+IOVA.US,D,20160511,000000,5.34,5.49,5.16,5.18,95440,0
+IOVA.US,D,20160512,000000,5.19,5.19,4.81,4.9,194680,0
+IOVA.US,D,20160513,000000,4.89,5.03,4.83,4.95,135049,0
+IOVA.US,D,20160516,000000,4.99,5.32,4.9499,5.28,209501,0
+IOVA.US,D,20160517,000000,5.28,5.37,4.97,5,177869,0
+IOVA.US,D,20160518,000000,4.97,5.17,4.8982,5.13,104096,0
+IOVA.US,D,20160519,000000,5.08,5.28,4.94,5.12,129190,0
+IOVA.US,D,20160520,000000,5.17,5.49,5.12,5.46,147526,0
+IOVA.US,D,20160523,000000,5.48,5.8,5.48,5.64,131055,0
+IOVA.US,D,20160524,000000,5.66,5.76,5.54,5.74,82970,0
+IOVA.US,D,20160525,000000,5.74,5.97,5.71,5.93,95724,0
+IOVA.US,D,20160526,000000,5.92,6.05,5.7878,5.94,105559,0
+IOVA.US,D,20160527,000000,5.94,6.04,5.767,5.82,48775,0
+IOVA.US,D,20160531,000000,5.85,6.035,5.815,5.9,98260,0
+IOVA.US,D,20160601,000000,5.89,5.96,5.78,5.87,124781,0
+IOVA.US,D,20160602,000000,5.86,6.06,5.82,6.03,128567,0
+IOVA.US,D,20160603,000000,6.02,9.07,5.72,8.65,10172015,0
+IOVA.US,D,20160606,000000,8.25,8.65,7.96,8.24,2907910,0
+IOVA.US,D,20160607,000000,8.18,8.25,7.82,8.02,1024790,0
+IOVA.US,D,20160608,000000,8.12,8.17,7.81,8.01,524138,0
+IOVA.US,D,20160609,000000,8,8.15,7.8,7.92,439215,0
+IOVA.US,D,20160610,000000,7.89,8,7.55,7.61,495937,0
+IOVA.US,D,20160613,000000,7.6,7.9099,7.33,7.37,443879,0
+IOVA.US,D,20160614,000000,7.51,7.6,7.16,7.55,269139,0
+IOVA.US,D,20160615,000000,7.62,8.02,7.48,7.88,387280,0
+IOVA.US,D,20160616,000000,7.78,7.7899,7.45,7.75,231169,0
+IOVA.US,D,20160617,000000,7.78,7.91,7.505,7.52,415784,0
+IOVA.US,D,20160620,000000,7.68,8.3,7.53,8.01,394902,0
+IOVA.US,D,20160621,000000,8,8.33,7.535,7.74,480073,0
+IOVA.US,D,20160622,000000,7.78,8.163,7.69,7.825,407282,0
+IOVA.US,D,20160623,000000,7.98,8.26,7.68,8.26,292983,0
+IOVA.US,D,20160624,000000,7.77,8.11,7.72,7.86,398220,0
+IOVA.US,D,20160627,000000,7.81,8.0365,7.375,7.44,510264,0
+IOVA.US,D,20160628,000000,7.56,7.86,7.45,7.78,240912,0
+IOVA.US,D,20160629,000000,7.94,7.94,7.685,7.9,210743,0
+IOVA.US,D,20160630,000000,7.94,8.11,7.88,8.1,378786,0
+IOVA.US,D,20160701,000000,8.17,8.47,8.02,8.44,337563,0
+IOVA.US,D,20160705,000000,8.5,8.54,8.33,8.41,327267,0
+IOVA.US,D,20160706,000000,8.37,8.5,8.28,8.46,172638,0
+IOVA.US,D,20160707,000000,8.45,8.58,8.14,8.37,189917,0
+IOVA.US,D,20160708,000000,8.38,8.75,8.21,8.64,569858,0
+IOVA.US,D,20160711,000000,8.65,8.73,8.34,8.43,518795,0
+IOVA.US,D,20160712,000000,8.48,8.77,8.48,8.74,477418,0
+IOVA.US,D,20160713,000000,8.9,9,8.28,8.34,398148,0
+IOVA.US,D,20160714,000000,8.47,8.56,8.04,8.12,352941,0
+IOVA.US,D,20160715,000000,8.21,8.364,8.06,8.2,212603,0
+IOVA.US,D,20160718,000000,8.22,8.3,8.07,8.13,276364,0
+IOVA.US,D,20160719,000000,8.15,8.23,7.76,7.78,297181,0
+IOVA.US,D,20160720,000000,7.82,8.33,7.77,8.2,201013,0
+IOVA.US,D,20160721,000000,8.22,8.35,7.95,8.06,83878,0
+IOVA.US,D,20160722,000000,8.14,8.16,8,8.11,114376,0
+IOVA.US,D,20160725,000000,8.22,8.32,7.96,8.29,386641,0
+IOVA.US,D,20160726,000000,8.25,8.4,8.135,8.21,490882,0
+IOVA.US,D,20160727,000000,8.24,8.75,8.24,8.66,368494,0
+IOVA.US,D,20160728,000000,8.65,8.7,8.5,8.62,216451,0
+IOVA.US,D,20160729,000000,8.62,9.04,8.49,8.84,906163,0
+IOVA.US,D,20160801,000000,8.91,9.45,8.69,9.03,639597,0
+IOVA.US,D,20160802,000000,9.02,9.03,8.55,8.68,246830,0
+IOVA.US,D,20160803,000000,8.64,9.24,8.46,9.22,302155,0
+IOVA.US,D,20160804,000000,9.22,9.22,9.03,9.06,262038,0
+IOVA.US,D,20160805,000000,9.14,9.36,9.005,9.19,252348,0
+IOVA.US,D,20160808,000000,9.29,9.29,9.1,9.21,289182,0
+IOVA.US,D,20160809,000000,8.67,9.25,8.51,9,319059,0
+IOVA.US,D,20160810,000000,8.95,9.12,8.7,8.71,245800,0
+IOVA.US,D,20160811,000000,8.79,9.15,8.7,8.91,132456,0
+IOVA.US,D,20160812,000000,8.83,9.08,8.76,9.05,161025,0
+IOVA.US,D,20160815,000000,9.11,9.58,9.06,9.28,348286,0
+IOVA.US,D,20160816,000000,9.21,9.57,8.95,9.1,214563,0
+IOVA.US,D,20160817,000000,9.1,9.15,8.82,8.96,130845,0
+IOVA.US,D,20160818,000000,8.99,9.3199,8.91,9.18,118639,0
+IOVA.US,D,20160819,000000,9.18,9.38,8.96,9.2,239356,0
+IOVA.US,D,20160822,000000,9.24,9.27,8.92,9.15,211152,0
+IOVA.US,D,20160823,000000,9.23,9.24,9.089,9.19,134678,0
+IOVA.US,D,20160824,000000,9.14,9.44,8.51,8.6,433425,0
+IOVA.US,D,20160825,000000,8.57,8.99,8.37,8.51,254564,0
+IOVA.US,D,20160826,000000,8.55,8.81,8.41,8.57,150798,0
+IOVA.US,D,20160829,000000,8.63,8.63,8.12,8.2,266187,0
+IOVA.US,D,20160830,000000,8.17,8.39,8.1,8.37,192268,0
+IOVA.US,D,20160831,000000,8.32,8.57,7.91,7.96,423789,0
+IOVA.US,D,20160901,000000,8.01,8.33,7.76,7.97,226861,0
+IOVA.US,D,20160902,000000,8.03,8.09,7.86,7.97,100498,0
+IOVA.US,D,20160906,000000,8.03,8.21,7.94,8.04,162477,0
+IOVA.US,D,20160907,000000,8.05,8.245,7.99,8.18,110451,0
+IOVA.US,D,20160908,000000,8.16,8.36,8.09,8.2,122011,0
+IOVA.US,D,20160909,000000,8.07,8.235,7.88,7.93,220094,0
+IOVA.US,D,20160912,000000,7.84,8.265,7.84,8.26,156132,0
+IOVA.US,D,20160913,000000,8.16,8.24,7.76,7.92,157128,0
+IOVA.US,D,20160914,000000,7.97,8.1,7.73,7.93,221555,0
+IOVA.US,D,20160915,000000,7.97,8.24,7.89,8.18,217479,0
+IOVA.US,D,20160916,000000,8.2,8.4,8.1,8.38,534704,0
+IOVA.US,D,20160919,000000,8.39,8.61,8.33,8.35,194310,0
+IOVA.US,D,20160920,000000,8.45,8.47,8.19,8.29,201246,0
+IOVA.US,D,20160921,000000,8.36,8.48,8.1,8.31,137696,0
+IOVA.US,D,20160922,000000,8.36,8.37,8.15,8.2,213617,0
+IOVA.US,D,20160923,000000,8.2,8.27,7.9,7.99,294686,0
+IOVA.US,D,20160926,000000,7.87,8.07,7.85,7.89,240400,0
+IOVA.US,D,20160927,000000,7.9,7.98,7.79,7.97,305316,0
+IOVA.US,D,20160928,000000,7.99,8,7.77,7.95,155443,0
+IOVA.US,D,20160929,000000,7.96,7.98,7.71,7.86,221430,0
+IOVA.US,D,20160930,000000,7.93,8.26,7.84,8.23,224342,0
+IOVA.US,D,20161003,000000,8.23,8.23,7.97,8.07,142667,0
+IOVA.US,D,20161004,000000,8.11,8.31,8,8.05,147981,0
+IOVA.US,D,20161005,000000,8.06,8.19,7.97,8.02,184303,0
+IOVA.US,D,20161006,000000,7.95,8,7.7,7.75,349901,0
+IOVA.US,D,20161007,000000,7.77,7.8,7.45,7.54,169301,0
+IOVA.US,D,20161010,000000,7.6,7.9,7.5,7.6,148977,0
+IOVA.US,D,20161011,000000,7.55,7.6,7.1,7.25,179028,0
+IOVA.US,D,20161012,000000,7.25,7.345,6.6,6.7,413130,0
+IOVA.US,D,20161013,000000,6.7,6.9,6.55,6.8,275195,0
+IOVA.US,D,20161014,000000,6.8,6.9,6.1,6.35,306150,0
+IOVA.US,D,20161017,000000,6.1,6.5,6.1,6.4,188723,0
+IOVA.US,D,20161018,000000,6.45,6.5,6.15,6.4,122283,0
+IOVA.US,D,20161019,000000,6.4,6.5,6.2001,6.4,114505,0
+IOVA.US,D,20161020,000000,6.35,6.55,6.3,6.5,161785,0
+IOVA.US,D,20161021,000000,6.4,6.7,6.35,6.45,121349,0
+IOVA.US,D,20161024,000000,6.55,6.6,6.3,6.45,72432,0
+IOVA.US,D,20161025,000000,6.45,6.5,6.25,6.3,83337,0
+IOVA.US,D,20161026,000000,6.25,6.35,5.9999,6.1,173898,0
+IOVA.US,D,20161027,000000,6.15,6.15,5.9,6,277718,0
+IOVA.US,D,20161028,000000,5.95,6.3,5.95,6.25,210980,0
+IOVA.US,D,20161031,000000,6.25,6.5,6.1,6.25,415959,0
+IOVA.US,D,20161101,000000,6.3,6.55,5.95,6.05,215213,0
+IOVA.US,D,20161102,000000,6.1,6.25,5.875,5.9,250372,0
+IOVA.US,D,20161103,000000,5.95,6.175,5.8,5.85,211541,0
+IOVA.US,D,20161104,000000,5.8,6.15,5.6,5.8,283304,0
+IOVA.US,D,20161107,000000,6,6.25,5.8,6.15,401579,0
+IOVA.US,D,20161108,000000,6.15,6.25,5.95,6.25,260825,0
+IOVA.US,D,20161109,000000,6.35,7,6.35,7,673017,0
+IOVA.US,D,20161110,000000,7.2,7.75,6.95,7.55,470888,0
+IOVA.US,D,20161111,000000,7.55,7.6,7.25,7.6,441870,0
+IOVA.US,D,20161114,000000,7.7,7.7,7.35,7.55,410490,0
+IOVA.US,D,20161115,000000,7.5,7.55,7.25,7.45,249720,0
+IOVA.US,D,20161116,000000,7.45,7.7,7.35,7.55,150678,0
+IOVA.US,D,20161117,000000,7.6,7.65,7.4,7.5,118582,0
+IOVA.US,D,20161118,000000,7.5,7.55,7.3373,7.45,169286,0
+IOVA.US,D,20161121,000000,7.4,7.45,7.2,7.3,162999,0
+IOVA.US,D,20161122,000000,7.35,7.35,7.05,7.25,234052,0
+IOVA.US,D,20161123,000000,7.2,7.35,7.05,7.3,237097,0
+IOVA.US,D,20161125,000000,7.3,7.35,7.15,7.35,73817,0
+IOVA.US,D,20161128,000000,7.3,7.35,6.875,7,205018,0
+IOVA.US,D,20161129,000000,7,7.15,6.7,6.75,196999,0
+IOVA.US,D,20161130,000000,6.85,6.85,6.5,6.65,229480,0
+IOVA.US,D,20161201,000000,6.65,6.8,6.1,6.2,256532,0
+IOVA.US,D,20161202,000000,6.25,6.45,5.95,6,288449,0
+IOVA.US,D,20161205,000000,6.1,6.35,6.05,6.35,247601,0
+IOVA.US,D,20161206,000000,6.4,6.7,6.1,6.6,291961,0
+IOVA.US,D,20161207,000000,6.6,6.65,6.25,6.5,231281,0
+IOVA.US,D,20161208,000000,6.5,6.7,6.3,6.6,211533,0
+IOVA.US,D,20161209,000000,6.65,7.15,6.6,7,369588,0
+IOVA.US,D,20161212,000000,7,7.175,6.725,7.1,220608,0
+IOVA.US,D,20161213,000000,7.2,7.35,6.95,7,188540,0
+IOVA.US,D,20161214,000000,6.95,7.2,6.9,7.1,209565,0
+IOVA.US,D,20161215,000000,7.1,7.35,7,7.05,218458,0
+IOVA.US,D,20161216,000000,7.1,7.475,7.05,7.35,407737,0
+IOVA.US,D,20161219,000000,7.3,7.6,7.05,7.1,227852,0
+IOVA.US,D,20161220,000000,7.2,7.35,6.95,7.25,227429,0
+IOVA.US,D,20161221,000000,7.35,7.35,6.975,7.05,181322,0
+IOVA.US,D,20161222,000000,7,7.2,6.85,7,291559,0
+IOVA.US,D,20161223,000000,7,7.35,7,7.3,126229,0
+IOVA.US,D,20161227,000000,7.25,7.3,7,7.05,206463,0
+IOVA.US,D,20161228,000000,7.15,7.2,6.85,6.95,156869,0
+IOVA.US,D,20161229,000000,7,7.25,6.9,7.1,487568,0
+IOVA.US,D,20161230,000000,7.1,7.15,6.9,6.95,238140,0
+IOVA.US,D,20170103,000000,7.1,7.25,6.95,7.25,144680,0
+IOVA.US,D,20170104,000000,7.25,7.6,7.2,7.4,164161,0
+IOVA.US,D,20170105,000000,7.3,7.45,7.1,7.25,79392,0
+IOVA.US,D,20170106,000000,7.35,7.45,7.1,7.15,91208,0
+IOVA.US,D,20170109,000000,7.2,7.35,7.1,7.25,104442,0
+IOVA.US,D,20170110,000000,7.25,7.35,7.15,7.3,53414,0
+IOVA.US,D,20170111,000000,7.3,7.4,7.05,7.2,164543,0
+IOVA.US,D,20170112,000000,7.1,7.35,7.05,7.15,105535,0
+IOVA.US,D,20170113,000000,7.2,7.4,7.15,7.2,87152,0
+IOVA.US,D,20170117,000000,7.15,7.181,6.8,6.9,201760,0
+IOVA.US,D,20170118,000000,7,7.2,6.85,7.15,266389,0
+IOVA.US,D,20170119,000000,7.1,7.175,6.85,7,254895,0
+IOVA.US,D,20170120,000000,7,7.15,6.95,7.1,147902,0
+IOVA.US,D,20170123,000000,7.05,7.2,6.95,7.15,142575,0
+IOVA.US,D,20170124,000000,7.2,7.55,7.1,7.55,244778,0
+IOVA.US,D,20170125,000000,7.55,7.7,7.15,7.3,223652,0
+IOVA.US,D,20170126,000000,7.3,7.35,7.1,7.15,126930,0
+IOVA.US,D,20170127,000000,7.15,7.15,6.85,7,198647,0
+IOVA.US,D,20170130,000000,7,7,6.75,6.9,381799,0
+IOVA.US,D,20170131,000000,6.85,7.35,6.6,7.25,207401,0
+IOVA.US,D,20170201,000000,7.25,7.45,7.05,7.1,161135,0
+IOVA.US,D,20170202,000000,7.15,7.2,7,7.1,197381,0
+IOVA.US,D,20170203,000000,7.15,7.35,7,7.3,115849,0
+IOVA.US,D,20170206,000000,7.25,7.35,7.1,7.2,75527,0
+IOVA.US,D,20170207,000000,7.3,7.3,7.05,7.1,133644,0
+IOVA.US,D,20170208,000000,7.05,7.15,6.9,7.05,166085,0
+IOVA.US,D,20170209,000000,7,7.5,7,7.35,198860,0
+IOVA.US,D,20170210,000000,7.35,7.45,7.2,7.35,119097,0
+IOVA.US,D,20170213,000000,7.45,7.45,7.15,7.2,105191,0
+IOVA.US,D,20170214,000000,7.25,7.25,7.05,7.15,171300,0
+IOVA.US,D,20170215,000000,7.25,7.25,7,7.25,150186,0
+IOVA.US,D,20170216,000000,7.15,7.25,7.05,7.15,146084,0
+IOVA.US,D,20170217,000000,7.2,7.35,7.05,7.15,251823,0
+IOVA.US,D,20170221,000000,7.2,7.3,7,7.1,182259,0
+IOVA.US,D,20170222,000000,7.15,7.2,7.05,7.15,122351,0
+IOVA.US,D,20170223,000000,7.1,7.275,6.9,7.25,202784,0
+IOVA.US,D,20170224,000000,7.1,7.45,7.1,7.2,193372,0
+IOVA.US,D,20170227,000000,7.2,7.9,7.2,7.7,295492,0
+IOVA.US,D,20170228,000000,7.7,7.9,7.5,7.65,201138,0
+IOVA.US,D,20170301,000000,7.7,8.15,7.7,8.05,337781,0
+IOVA.US,D,20170302,000000,8.05,8.3001,7.8,8.05,473242,0
+IOVA.US,D,20170303,000000,8,8.1,7.6,7.65,195398,0
+IOVA.US,D,20170306,000000,7.7,7.9,7.4,7.45,121168,0
+IOVA.US,D,20170307,000000,7.4,7.8,7.3,7.35,118660,0
+IOVA.US,D,20170308,000000,7.35,7.8,7,7.35,251437,0
+IOVA.US,D,20170309,000000,7.35,7.7,7.25,7.6,696086,0
+IOVA.US,D,20170310,000000,7.75,7.75,7.5,7.65,162093,0
+IOVA.US,D,20170313,000000,7.6,7.95,7.5,7.6,267472,0
+IOVA.US,D,20170314,000000,7.6,7.6,7.3,7.35,127244,0
+IOVA.US,D,20170315,000000,7.4,7.7,7.3,7.65,111551,0
+IOVA.US,D,20170316,000000,7.65,7.65,7.35,7.45,143544,0
+IOVA.US,D,20170317,000000,7.55,8.05,7.25,7.95,698186,0
+IOVA.US,D,20170320,000000,7.95,8,7.6,7.7,175497,0
+IOVA.US,D,20170321,000000,7.8,7.8,7.2,7.25,286032,0
+IOVA.US,D,20170322,000000,7.2,7.4,7.05,7.15,254447,0
+IOVA.US,D,20170323,000000,7.15,7.575,7.1,7.4,172166,0
+IOVA.US,D,20170324,000000,7.45,7.5,7.3,7.45,121888,0
+IOVA.US,D,20170327,000000,7.4,7.75,7.4,7.6,103210,0
+IOVA.US,D,20170328,000000,7.5,7.7,7.35,7.4,120854,0
+IOVA.US,D,20170329,000000,7.4,7.55,7.4,7.45,92857,0
+IOVA.US,D,20170330,000000,7.45,7.45,7.25,7.35,159833,0
+IOVA.US,D,20170331,000000,7.4,7.5,7.25,7.45,197301,0
+IOVA.US,D,20170403,000000,7.5,7.5,7,7.15,1443909,0
+IOVA.US,D,20170404,000000,7.1,7.2,6.75,6.95,299106,0
+IOVA.US,D,20170405,000000,6.95,7,6.85,6.9,249551,0
+IOVA.US,D,20170406,000000,6.9,6.95,6.65,6.7,174006,0
+IOVA.US,D,20170407,000000,6.7,6.8,6.3,6.55,414211,0
+IOVA.US,D,20170410,000000,6.5,6.6,6.2,6.35,139583,0
+IOVA.US,D,20170411,000000,6.4,6.5,6.2,6.2,181545,0
+IOVA.US,D,20170412,000000,6.1,6.3,5.95,6.15,220889,0
+IOVA.US,D,20170413,000000,6.1,6.249,6,6.05,149364,0
+IOVA.US,D,20170417,000000,6,6.15,5.9,6,140388,0
+IOVA.US,D,20170418,000000,5.95,6.15,5.9,6.05,122042,0
+IOVA.US,D,20170419,000000,6.05,6.4,6.05,6.3,192829,0
+IOVA.US,D,20170420,000000,6.35,6.75,6.35,6.65,175722,0
+IOVA.US,D,20170421,000000,6.65,6.7,6.4,6.6,160080,0
+IOVA.US,D,20170424,000000,6.8,6.8,6.6,6.65,240511,0
+IOVA.US,D,20170425,000000,6.8,7.05,6.6,6.95,173349,0
+IOVA.US,D,20170426,000000,7,7.3,6.9,7.2,271766,0
+IOVA.US,D,20170427,000000,7.2,7.275,6.95,7.05,207822,0
+IOVA.US,D,20170428,000000,7.05,7.05,6.75,6.85,185599,0
+IOVA.US,D,20170501,000000,6.85,6.95,6.7,6.9,75325,0
+IOVA.US,D,20170502,000000,6.35,6.8,6.05,6.175,283985,0
+IOVA.US,D,20170503,000000,6.1,6.15,5.95,6,252869,0
+IOVA.US,D,20170504,000000,6.15,6.4,6,6.15,331446,0
+IOVA.US,D,20170505,000000,6.15,6.2,6.05,6.05,263074,0
+IOVA.US,D,20170508,000000,6,6.2,5.975,6,287093,0
+IOVA.US,D,20170509,000000,6,6.25,6,6.05,232785,0
+IOVA.US,D,20170510,000000,6.3,6.4,6.05,6.1,290078,0
+IOVA.US,D,20170511,000000,6.1,6.15,5.7,6.05,753930,0
+IOVA.US,D,20170512,000000,6,6.1,5.9,6,190693,0
+IOVA.US,D,20170515,000000,5.95,6.15,5.9,6.05,190715,0
+IOVA.US,D,20170516,000000,6,6.25,5.9,6.15,183184,0
+IOVA.US,D,20170517,000000,6.1,6.25,5.9,6,359188,0
+IOVA.US,D,20170518,000000,6,6.25,5.9,6.1,298354,0
+IOVA.US,D,20170519,000000,6.1,6.35,5.75,5.8,531837,0
+IOVA.US,D,20170522,000000,5.8,6.2,5.7,6.05,505333,0
+IOVA.US,D,20170523,000000,6.05,6.45,5.85,6.4,583568,0
+IOVA.US,D,20170524,000000,6.4,6.61,6.2001,6.5,258942,0
+IOVA.US,D,20170525,000000,6.55,6.55,6,6.15,282079,0
+IOVA.US,D,20170526,000000,6.05,6.15,5.6,5.65,474283,0
+IOVA.US,D,20170530,000000,5.7,5.75,5,5.15,771349,0
+IOVA.US,D,20170531,000000,5.2,5.4,4.9,5.15,1508693,0
+IOVA.US,D,20170601,000000,5.15,5.6,5.075,5.45,577393,0
+IOVA.US,D,20170602,000000,5.55,6.35,5.45,6.2,467398,0
+IOVA.US,D,20170605,000000,6.25,6.35,5.95,6.15,267432,0
+IOVA.US,D,20170606,000000,6.05,6.3,6,6.2,223805,0
+IOVA.US,D,20170607,000000,6.25,6.45,6.15,6.25,382437,0
+IOVA.US,D,20170608,000000,6.25,6.35,6.125,6.25,256213,0
+IOVA.US,D,20170609,000000,6.35,6.5,5.95,6.15,480389,0
+IOVA.US,D,20170612,000000,6.1,6.3,5.95,6.05,404107,0
+IOVA.US,D,20170613,000000,6.05,6.25,5.85,6.15,667170,0
+IOVA.US,D,20170614,000000,6.2,6.25,5.95,6.05,600725,0
+IOVA.US,D,20170615,000000,6,6.05,5.85,6,268249,0
+IOVA.US,D,20170616,000000,5.9,6.05,5.75,6,542611,0
+IOVA.US,D,20170619,000000,6.1,6.7,6.1,6.6,892990,0
+IOVA.US,D,20170620,000000,6.7,6.75,6.45,6.55,494983,0
+IOVA.US,D,20170621,000000,6.6,6.75,6.45,6.65,667660,0
+IOVA.US,D,20170622,000000,6.75,6.85,6.6,6.7,638605,0
+IOVA.US,D,20170623,000000,6.65,7.45,6.625,7.35,2387801,0
+IOVA.US,D,20170626,000000,7.35,7.5,7.05,7.15,681657,0
+IOVA.US,D,20170627,000000,7.2,7.2,6.8,6.95,502207,0
+IOVA.US,D,20170628,000000,7.1,7.5,6.95,7.1,143600,0
+IOVA.US,D,20170629,000000,7.15,7.25,6.95,7.2,242211,0
+IOVA.US,D,20170630,000000,7.15,7.5,7.15,7.35,299408,0
+IOVA.US,D,20170703,000000,7.2,7.45,7.2,7.45,97560,0
+IOVA.US,D,20170705,000000,7.3,7.5,7.2,7.3,164912,0
+IOVA.US,D,20170706,000000,7.35,7.35,6.95,6.95,322649,0
+IOVA.US,D,20170707,000000,7.05,7.1,6.8,6.8,180549,0
+IOVA.US,D,20170710,000000,6.7,6.85,6.55,6.65,92678,0
+IOVA.US,D,20170711,000000,6.6,6.7,6.45,6.45,157846,0
+IOVA.US,D,20170712,000000,6.6,6.7,6.35,6.6,121242,0
+IOVA.US,D,20170713,000000,6.5,6.65,6.15,6.5,145069,0
+IOVA.US,D,20170714,000000,6.45,6.8,6.25,6.5,84321,0
+IOVA.US,D,20170717,000000,6.35,6.65,6.25,6.25,117005,0
+IOVA.US,D,20170718,000000,6.3,6.5,6.2,6.35,139573,0
+IOVA.US,D,20170719,000000,6.4,6.75,6.35,6.35,91911,0
+IOVA.US,D,20170720,000000,6.4,6.5,6.2,6.25,152594,0
+IOVA.US,D,20170721,000000,6.65,6.7,6.25,6.35,158116,0
+IOVA.US,D,20170724,000000,6.45,6.45,6.3,6.4,108579,0
+IOVA.US,D,20170725,000000,6.45,6.475,6.125,6.15,201693,0
+IOVA.US,D,20170726,000000,6.25,6.25,6,6.05,107506,0
+IOVA.US,D,20170727,000000,6.1,6.2,5.6,5.75,258198,0
+IOVA.US,D,20170728,000000,5.7,6.05,5.7,5.8,189720,0
+IOVA.US,D,20170731,000000,5.8,6.25,5.65,5.85,499848,0
+IOVA.US,D,20170801,000000,5.95,5.975,5.6,5.7,161578,0
+IOVA.US,D,20170802,000000,5.5,5.8,5.4,5.55,179310,0
+IOVA.US,D,20170803,000000,5.55,5.6002,5.35,5.4,172750,0
+IOVA.US,D,20170804,000000,5.5,5.95,5.45,5.6,246828,0
+IOVA.US,D,20170807,000000,5.7,5.75,5.45,5.6,160270,0
+IOVA.US,D,20170808,000000,5.6,5.85,5.6,5.65,95104,0
+IOVA.US,D,20170809,000000,5.55,5.75,5.45,5.5,81854,0
+IOVA.US,D,20170810,000000,5.5,5.65,5.25,5.35,142754,0
+IOVA.US,D,20170811,000000,5.45,5.45,5.15,5.15,123421,0
+IOVA.US,D,20170814,000000,5.3,5.45,4.85,5.05,298366,0
+IOVA.US,D,20170815,000000,5.05,5.1,4.6,4.7,383351,0
+IOVA.US,D,20170816,000000,4.75,4.85,4.45,4.45,311201,0
+IOVA.US,D,20170817,000000,4.5,4.8,4.5,4.65,291423,0
+IOVA.US,D,20170818,000000,4.55,4.85,4.55,4.7,223569,0
+IOVA.US,D,20170821,000000,4.75,4.85,4.55,4.55,172411,0
+IOVA.US,D,20170822,000000,4.65,4.8,4.55,4.7,205525,0
+IOVA.US,D,20170823,000000,4.6,5.05,4.6,5,438846,0
+IOVA.US,D,20170824,000000,5.1,5.5,5.1,5.4,348034,0
+IOVA.US,D,20170825,000000,5.45,5.7,5.3,5.4,255208,0
+IOVA.US,D,20170828,000000,5.5,6.2,5.35,6,618256,0
+IOVA.US,D,20170829,000000,6,6.1,5.75,5.85,193173,0
+IOVA.US,D,20170830,000000,5.85,5.9,5.35,5.55,229137,0
+IOVA.US,D,20170831,000000,5.65,5.95,5.55,5.75,500663,0
+IOVA.US,D,20170901,000000,6.5,6.65,5.9,6,1445718,0
+IOVA.US,D,20170905,000000,6.2,6.7,6.051,6.5,938971,0
+IOVA.US,D,20170906,000000,6.6,6.75,6.45,6.65,395114,0
+IOVA.US,D,20170907,000000,6.8,7.25,6.5,7.1,708601,0
+IOVA.US,D,20170908,000000,7.15,7.4,7.1152,7.3,513906,0
+IOVA.US,D,20170911,000000,7.65,7.65,7.3,7.4,392438,0
+IOVA.US,D,20170912,000000,7.5,7.55,7.15,7.25,389028,0
+IOVA.US,D,20170913,000000,7.35,7.6,7.2,7.45,467480,0
+IOVA.US,D,20170914,000000,7.5,7.95,7.4,7.7,661917,0
+IOVA.US,D,20170915,000000,7.35,8,7.35,7.85,889760,0
+IOVA.US,D,20170918,000000,7.8,8.3,7.8,8.25,569002,0
+IOVA.US,D,20170919,000000,8.4,8.6,8.1,8.55,570898,0
+IOVA.US,D,20170920,000000,8,8.1,7.1001,7.15,1900713,0
+IOVA.US,D,20170921,000000,7.1,7.4,6.95,7,3609994,0
+IOVA.US,D,20170922,000000,7.05,7.95,7,7.7,950644,0
+IOVA.US,D,20170925,000000,7.8,7.95,7.6,7.7,694726,0
+IOVA.US,D,20170926,000000,7.75,7.85,7.45,7.6,398088,0
+IOVA.US,D,20170927,000000,7.5,8.1,7.5,7.95,924676,0
+IOVA.US,D,20170928,000000,8.05,8.2,7.85,7.9,418306,0
+IOVA.US,D,20170929,000000,7.85,8.1,7.65,7.75,849502,0
+IOVA.US,D,20171002,000000,7.9,8,7.8,8,514256,0
+IOVA.US,D,20171003,000000,8,8.05,7.85,8,617368,0
+IOVA.US,D,20171004,000000,8.05,8.1,7.9,8,435166,0
+IOVA.US,D,20171005,000000,8.05,8.05,7.7,7.95,347196,0
+IOVA.US,D,20171006,000000,7.85,7.95,7.7,7.85,288487,0
+IOVA.US,D,20171009,000000,7.85,7.9,7.59,7.65,246552,0
+IOVA.US,D,20171010,000000,7.85,8,7.65,7.85,387660,0
+IOVA.US,D,20171011,000000,7.85,7.8503,7.25,7.45,572496,0
+IOVA.US,D,20171012,000000,7.45,7.55,7.25,7.35,511328,0
+IOVA.US,D,20171013,000000,7.4707,7.5627,7.15,7.3,424025,0
+IOVA.US,D,20171016,000000,7.35,7.7,7.2,7.4,355473,0
+IOVA.US,D,20171017,000000,7.45,7.5,7.25,7.3,250193,0
+IOVA.US,D,20171018,000000,7.3844,7.55,7.1,7.35,375176,0
+IOVA.US,D,20171019,000000,7.35,7.35,7.1,7.225,341630,0
+IOVA.US,D,20171020,000000,7.35,7.4,7.075,7.225,330494,0
+IOVA.US,D,20171023,000000,7.3,7.4,6.75,6.8,522133,0
+IOVA.US,D,20171024,000000,6.9,7,6.6,6.65,400738,0
+IOVA.US,D,20171025,000000,6.9,7.2,6.75,6.95,553184,0
+IOVA.US,D,20171026,000000,6.95,7.15,6.85,7.05,315451,0
+IOVA.US,D,20171027,000000,7.2,7.3,6.9,7.3,548017,0
+IOVA.US,D,20171030,000000,7.35,7.7,7.25,7.65,510715,0
+IOVA.US,D,20171031,000000,7.7,7.85,7.451,7.775,513580,0
+IOVA.US,D,20171101,000000,8,8.25,7.1,7.15,805638,0
+IOVA.US,D,20171102,000000,7.15,7.45,7.0001,7.4,404146,0
+IOVA.US,D,20171103,000000,7.3,7.9018,7.25,7.8,369293,0
+IOVA.US,D,20171106,000000,7.8,8,7.4,7.7,587542,0
+IOVA.US,D,20171107,000000,7.8,7.9,7.475,7.6,308309,0
+IOVA.US,D,20171108,000000,7.5,7.7338,7.125,7.225,491756,0
+IOVA.US,D,20171109,000000,7.55,8,7.5,7.9,687526,0
+IOVA.US,D,20171110,000000,7.85,8.2,7.75,8.05,517385,0
+IOVA.US,D,20171113,000000,7.95,8.1,7.55,7.65,392416,0
+IOVA.US,D,20171114,000000,7.65,7.95,7.4,7.75,364462,0
+IOVA.US,D,20171115,000000,7.6,7.95,7.45,7.9,371362,0
+IOVA.US,D,20171116,000000,8,8.05,7.75,7.9,342017,0
+IOVA.US,D,20171117,000000,7.8,8,7.7,7.95,366011,0
+IOVA.US,D,20171120,000000,7.9,8.4,7.85,8.3,452547,0
+IOVA.US,D,20171121,000000,8.35,8.6,8.15,8.5,456495,0
+IOVA.US,D,20171122,000000,8.5,9.149,8.4,8.85,631210,0
+IOVA.US,D,20171124,000000,8.95,9.05,8.75,9,212265,0
+IOVA.US,D,20171127,000000,9,9.05,8.75,8.9,331254,0
+IOVA.US,D,20171128,000000,9,9,8.7,8.95,245496,0
+IOVA.US,D,20171129,000000,9,9.1,8.95,9.05,464804,0
+IOVA.US,D,20171130,000000,9.05,9.175,8.95,9.05,517522,0
+IOVA.US,D,20171201,000000,9.05,9.143,8.55,8.8,404185,0
+IOVA.US,D,20171204,000000,8.8,9,8.7,8.7,352311,0
+IOVA.US,D,20171205,000000,8.8,8.9,8.3,8.35,324176,0
+IOVA.US,D,20171206,000000,8.25,8.45,7.9,8.2,371311,0
+IOVA.US,D,20171207,000000,8.3,8.65,8.1,8.5,405699,0
+IOVA.US,D,20171208,000000,8.55,8.8,8.55,8.75,278393,0
+IOVA.US,D,20171211,000000,8.8,9,8.7,8.85,660880,0
+IOVA.US,D,20171212,000000,8.95,8.95,8.75,8.9,371091,0
+IOVA.US,D,20171213,000000,9.35,9.5,8.4849,8.65,737405,0
+IOVA.US,D,20171214,000000,8.75,8.85,8.05,8.2,537122,0
+IOVA.US,D,20171215,000000,8.15,9.5436,8.15,9,3160445,0
+IOVA.US,D,20171218,000000,9,9.4,8.85,9.25,491251,0
+IOVA.US,D,20171219,000000,9.2,9.35,8.9,8.95,315166,0
+IOVA.US,D,20171220,000000,8.95,9.2,8.8,8.9,155842,0
+IOVA.US,D,20171221,000000,8.85,9.05,8.5,8.55,304718,0
+IOVA.US,D,20171222,000000,8.6,8.65,8.1,8.25,653624,0
+IOVA.US,D,20171226,000000,8.2,8.4,7.95,8,480478,0
+IOVA.US,D,20171227,000000,8,8.159,7.9,7.95,574912,0
+IOVA.US,D,20171228,000000,8.15,8.6,7.975,8.275,434166,0
+IOVA.US,D,20171229,000000,8.45,8.55,7.9,8,346336,0
+IOVA.US,D,20180102,000000,8.1,8.25,7.95,8.1,616079,0
+IOVA.US,D,20180103,000000,8,8.35,8,8.2,391499,0
+IOVA.US,D,20180104,000000,8.3,8.3,7.85,8.15,431663,0
+IOVA.US,D,20180105,000000,8.2,8.45,8.1,8.35,279657,0
+IOVA.US,D,20180108,000000,8.3,8.55,8.05,8.3,418635,0
+IOVA.US,D,20180109,000000,8.3,8.8,8.3,8.55,540448,0
+IOVA.US,D,20180110,000000,8.45,8.7,8.45,8.6,586814,0
+IOVA.US,D,20180111,000000,8.55,9.1,8.45,8.9,413115,0
+IOVA.US,D,20180112,000000,9.05,9.25,8.825,9,365641,0
+IOVA.US,D,20180116,000000,9.05,9.4,8.875,9.1,566744,0
+IOVA.US,D,20180117,000000,9.9,9.9,9.25,9.6,926127,0
+IOVA.US,D,20180118,000000,9.65,9.8,9.3,9.625,355090,0
+IOVA.US,D,20180119,000000,9.6,11.35,9.6,10.7,1736641,0
+IOVA.US,D,20180122,000000,11.7,12.25,11.1,11.85,1664140,0
+IOVA.US,D,20180123,000000,11.7,12.15,11.2,12.1,1203028,0
+IOVA.US,D,20180124,000000,12.05,12.2,11.25,11.5,505034,0
+IOVA.US,D,20180125,000000,12.7,14.85,12.65,14.65,7537392,0
+IOVA.US,D,20180126,000000,14.55,14.75,13.5,13.7,2362774,0
+IOVA.US,D,20180129,000000,14.25,15.0997,13.25,14.4,1894888,0
+IOVA.US,D,20180130,000000,14.3,15.4,14,14.85,2071200,0
+IOVA.US,D,20180131,000000,15.1,15.75,14.95,15.55,1855838,0
+IOVA.US,D,20180201,000000,15.55,16.75,15.35,16.5,2073922,0
+IOVA.US,D,20180202,000000,16.5,17.15,15.7,16.05,1677744,0
+IOVA.US,D,20180205,000000,15.7,17.15,15.5,16.5,1529337,0
+IOVA.US,D,20180206,000000,16.25,17.25,16.05,16.8,1217274,0
+IOVA.US,D,20180207,000000,16.8,17.25,16.603,17.2,990825,0
+IOVA.US,D,20180208,000000,17.55,18.15,16.45,16.45,1485685,0
+IOVA.US,D,20180209,000000,17.25,17.8,16.1,16.8,1916111,0
+IOVA.US,D,20180212,000000,16.8,17.1,15.65,16.65,1112706,0
+IOVA.US,D,20180213,000000,16.5,16.8,16.001,16.65,670606,0
+IOVA.US,D,20180214,000000,16.55,17.45,16.5,17.4,712878,0
+IOVA.US,D,20180215,000000,17.35,17.6,16.9,17.4,421106,0
+IOVA.US,D,20180216,000000,17.4,18.3,17.4,17.95,831741,0
+IOVA.US,D,20180220,000000,17.75,18.1,16.95,17.15,869023,0
+IOVA.US,D,20180221,000000,17.35,17.8,17.35,17.75,877287,0
+IOVA.US,D,20180222,000000,17.8,19.45,17.65,18.5,2637845,0
+IOVA.US,D,20180223,000000,17.8,19.1,16.25,19,2186042,0
+IOVA.US,D,20180226,000000,18.85,19.1,18.475,19,636134,0
+IOVA.US,D,20180227,000000,18.9,19.05,17.0637,17.45,1338434,0
+IOVA.US,D,20180228,000000,17.65,18.05,17.25,17.35,657277,0
+IOVA.US,D,20180301,000000,17.3,18.7,17.3,18.15,975590,0
+IOVA.US,D,20180302,000000,17.9,18.9,17.7,18.8,789629,0
+IOVA.US,D,20180305,000000,18.7,19.6,18.675,19.5,1005646,0
+IOVA.US,D,20180306,000000,19.3,19.6,18.4,18.75,823701,0
+IOVA.US,D,20180307,000000,18.7,19,18.25,18.95,611869,0
+IOVA.US,D,20180308,000000,19.1,19.1,17.85,18.3,574479,0
+IOVA.US,D,20180309,000000,18.35,19.4,17.9,19.1,769591,0
+IOVA.US,D,20180312,000000,19.35,19.35,18.45,19.15,1005796,0
+IOVA.US,D,20180313,000000,19.5,19.9,17.3,17.45,1182196,0
+IOVA.US,D,20180314,000000,17.65,17.9,16.95,17.2,741230,0
+IOVA.US,D,20180315,000000,17.3,17.5,15.65,16.2,1653165,0
+IOVA.US,D,20180316,000000,16.25,17.4,15.5,16.85,2612758,0
+IOVA.US,D,20180319,000000,16.65,16.9,16.25,16.5,744131,0
+IOVA.US,D,20180320,000000,16.5,16.925,16.3,16.7,478530,0
+IOVA.US,D,20180321,000000,16.55,17.8,16.55,17.7,754030,0
+IOVA.US,D,20180322,000000,17.4,17.85,16.1375,17.35,701335,0
+IOVA.US,D,20180323,000000,17.4,18.35,17.1,17.1,781472,0
+IOVA.US,D,20180326,000000,17.4,18.225,17.258,17.9,1053150,0
+IOVA.US,D,20180327,000000,18,18.0857,16.35,16.45,827360,0
+IOVA.US,D,20180328,000000,16.45,16.6,15.5,16.5,884838,0
+IOVA.US,D,20180329,000000,16.55,17.15,16.3,16.9,855613,0
+IOVA.US,D,20180402,000000,16.75,17.05,15.525,15.65,761134,0
+IOVA.US,D,20180403,000000,15.85,15.85,13.675,14.5,2066950,0
+IOVA.US,D,20180404,000000,14.15,15.15,13.905,15.05,839637,0
+IOVA.US,D,20180405,000000,15.2,15.3025,14.3,14.4,882469,0
+IOVA.US,D,20180406,000000,14.15,14.55,13.6,13.85,902894,0
+IOVA.US,D,20180409,000000,13.95,14.85,13.95,14.45,734864,0
+IOVA.US,D,20180410,000000,15.7,16.2,15.05,15.3,861027,0
+IOVA.US,D,20180411,000000,15.05,15.75,14.95,15.05,462284,0
+IOVA.US,D,20180412,000000,15.25,15.7,15.05,15.5,405593,0
+IOVA.US,D,20180413,000000,15.55,15.55,15.05,15.25,339594,0
+IOVA.US,D,20180416,000000,15.25,15.25,14.45,14.75,462650,0
+IOVA.US,D,20180417,000000,15,15.625,14.832,15.45,706409,0
+IOVA.US,D,20180418,000000,15.4,15.55,15,15.25,512020,0
+IOVA.US,D,20180419,000000,15.15,15.6,15,15.1,288514,0
+IOVA.US,D,20180420,000000,14.95,15.25,14.8,14.9,337884,0
+IOVA.US,D,20180423,000000,14.85,15.1,14.2,14.5,370883,0
+IOVA.US,D,20180424,000000,14.65,14.9,14.15,14.35,380603,0
+IOVA.US,D,20180425,000000,14.4,15.125,14,14.85,842131,0
+IOVA.US,D,20180426,000000,14.95,15,14.7,14.85,509541,0
+IOVA.US,D,20180427,000000,14.85,14.95,14,14.15,763734,0
+IOVA.US,D,20180430,000000,14.2,15.2,14,14.5,672362,0
+IOVA.US,D,20180501,000000,14.45,14.6,13.9,14.6,632752,0
+IOVA.US,D,20180502,000000,14.65,15.6,14.55,14.8,774204,0
+IOVA.US,D,20180503,000000,14.65,15,14.25,14.5,411438,0
+IOVA.US,D,20180504,000000,14.5,15,14.35,14.9,286705,0
+IOVA.US,D,20180507,000000,14.85,15.3,14.85,15.25,431422,0
+IOVA.US,D,20180508,000000,15.15,15.15,14.4,15,373677,0
+IOVA.US,D,20180509,000000,15,15.15,14.85,15.1,460404,0
+IOVA.US,D,20180510,000000,15.2,15.25,14.65,14.85,461464,0
+IOVA.US,D,20180511,000000,15.65,15.8,14.55,15.2,723868,0
+IOVA.US,D,20180514,000000,15.2,15.25,14.65,15,505791,0
+IOVA.US,D,20180515,000000,14.95,15.4,14.6,15.25,509834,0
+IOVA.US,D,20180516,000000,15.2,16.55,14.9,16.45,1507301,0
+IOVA.US,D,20180517,000000,16.6,17,16.1,16.35,802846,0
+IOVA.US,D,20180518,000000,16.5,17.1,16.4,16.95,760527,0
+IOVA.US,D,20180521,000000,17.1,17.2,16.2,16.25,469702,0
+IOVA.US,D,20180522,000000,16.15,16.7,16,16.55,327870,0
+IOVA.US,D,20180523,000000,16.35,16.9,16.25,16.5,365340,0
+IOVA.US,D,20180524,000000,16.45,16.8,16.401,16.55,334841,0
+IOVA.US,D,20180525,000000,16.6,16.6,15.75,15.95,377302,0
+IOVA.US,D,20180529,000000,15.95,15.95,15.2,15.7,545334,0
+IOVA.US,D,20180530,000000,15.8,16.35,15.2,15.3,674779,0
+IOVA.US,D,20180531,000000,15.2,15.2,14.475,14.6,1090276,0
+IOVA.US,D,20180601,000000,14.8,14.8,14.25,14.55,653652,0
+IOVA.US,D,20180604,000000,14.7,15.05,13.8,14.8,3082340,0
+IOVA.US,D,20180605,000000,15.15,15.925,14.75,15,3429793,0
+IOVA.US,D,20180606,000000,14.95,15.025,13.85,13.95,2013763,0
+IOVA.US,D,20180607,000000,14,14.05,12.45,13.1,2413235,0
+IOVA.US,D,20180608,000000,13.2,13.4,12.6,12.65,1387835,0
+IOVA.US,D,20180611,000000,12.55,12.725,12.2,12.45,1065247,0
+IOVA.US,D,20180612,000000,12.45,13.15,12.45,12.75,1175459,0
+IOVA.US,D,20180613,000000,12.9,13.675,12.4,13.4,2074388,0
+IOVA.US,D,20180614,000000,13.8,13.9,12.85,13.1,967265,0
+IOVA.US,D,20180615,000000,13,13.45,12.8,13.4,4110429,0
+IOVA.US,D,20180618,000000,13.2,13.45,12.9,13.4,876190,0
+IOVA.US,D,20180619,000000,13.35,13.75,13.1,13.5,742905,0
+IOVA.US,D,20180620,000000,13.65,13.8,13.15,13.6,643496,0
+IOVA.US,D,20180621,000000,13.6,13.6,13.1,13.15,676260,0
+IOVA.US,D,20180622,000000,13.25,13.7,13,13.6,4297675,0
+IOVA.US,D,20180625,000000,13.6,14.1,13.39,13.5,1069358,0
+IOVA.US,D,20180626,000000,13.5,13.95,13.25,13.8,759221,0
+IOVA.US,D,20180627,000000,13.85,14,12.75,12.75,781608,0
+IOVA.US,D,20180628,000000,12.75,13.1,12.5,12.95,760919,0
+IOVA.US,D,20180629,000000,13,13.2,12.7,12.8,1025060,0
+IOVA.US,D,20180702,000000,12.55,13.4,12.5,13.3,574331,0
+IOVA.US,D,20180703,000000,13.25,13.45,13,13.05,323364,0
+IOVA.US,D,20180705,000000,13.1,13.25,12.8,13,350203,0
+IOVA.US,D,20180706,000000,13,14.1,13,13.75,980310,0
+IOVA.US,D,20180709,000000,13.85,14.05,13.3,13.4,418782,0
+IOVA.US,D,20180710,000000,13.35,13.4,12.6,13.05,632792,0
+IOVA.US,D,20180711,000000,13.05,13.55,13.001,13.3,519372,0
+IOVA.US,D,20180712,000000,13.4,13.9,13.275,13.85,775353,0
+IOVA.US,D,20180713,000000,13.75,14,13.55,13.8,574969,0
+IOVA.US,D,20180716,000000,13.75,13.95,13.55,13.85,574335,0
+IOVA.US,D,20180717,000000,13.9,14.5,13.75,14.45,1207045,0
+IOVA.US,D,20180718,000000,14.4,14.6,14.05,14.3,589091,0
+IOVA.US,D,20180719,000000,14.35,14.775,13.85,14.65,701786,0
+IOVA.US,D,20180720,000000,14.75,15.9,14.5501,14.9,1026757,0
+IOVA.US,D,20180723,000000,14.8,14.95,14.35,14.45,674953,0
+IOVA.US,D,20180724,000000,14.45,14.65,13.45,13.8,653502,0
+IOVA.US,D,20180725,000000,13.8,14.65,13.6,14.1,689489,0
+IOVA.US,D,20180726,000000,14,14.425,13.825,14,498591,0
+IOVA.US,D,20180727,000000,14,14.3,13.4,13.6,558305,0
+IOVA.US,D,20180730,000000,13.7,13.8,12.95,13.15,919027,0
+IOVA.US,D,20180731,000000,13.15,14.3,13.1,14.2,691138,0
+IOVA.US,D,20180801,000000,14.2,14.5,13.4,13.7,943384,0
+IOVA.US,D,20180802,000000,13.7,14.15,13.7,13.95,415925,0
+IOVA.US,D,20180803,000000,14.05,14.225,13.7,13.75,481472,0
+IOVA.US,D,20180806,000000,13.75,14.8,13.65,14.6,806975,0
+IOVA.US,D,20180807,000000,14.1,14.85,13.65,14.7,1191435,0
+IOVA.US,D,20180808,000000,14.55,14.9,13.5,13.9,1042419,0
+IOVA.US,D,20180809,000000,13.85,14.55,13.85,13.9,530730,0
+IOVA.US,D,20180810,000000,13.9,14.85,13.9,14.65,610945,0
+IOVA.US,D,20180813,000000,14.8,16.1,14.75,15,1647128,0
+IOVA.US,D,20180814,000000,15,16.025,14.9,15.95,1841591,0
+IOVA.US,D,20180815,000000,16.1,16.875,15.75,16.3,1807070,0
+IOVA.US,D,20180816,000000,16.65,17.5,15.701,15.85,2000888,0
+IOVA.US,D,20180817,000000,15.7,15.85,14.7,14.9,1321892,0
+IOVA.US,D,20180820,000000,14.65,15.1,14.25,14.35,808671,0
+IOVA.US,D,20180821,000000,14.35,14.85,14.2,14.3,1255936,0
+IOVA.US,D,20180822,000000,14.35,15.1,14.25,14.95,695941,0
+IOVA.US,D,20180823,000000,14.9,15.95,14.85,15.925,1188802,0
+IOVA.US,D,20180824,000000,15.9,16.95,15.5875,15.975,1821084,0
+IOVA.US,D,20180827,000000,16,16.45,15.5,16,965318,0
+IOVA.US,D,20180828,000000,16.25,16.25,15.5,16,902876,0
+IOVA.US,D,20180829,000000,16,16.575,15.75,16.45,1339748,0
+IOVA.US,D,20180830,000000,16.35,18.1134,16.3,17.65,1772341,0
+IOVA.US,D,20180831,000000,17.75,18.25,17.45,17.7,1284280,0
+IOVA.US,D,20180904,000000,17.6,17.6,16.3,17.1,1627745,0
+IOVA.US,D,20180905,000000,16.9,17.1,16.15,16.95,1173912,0
+IOVA.US,D,20180906,000000,14.65,15.8,11.8001,12.75,7016169,0
+IOVA.US,D,20180907,000000,12.7,13.3,12.25,12.65,1736646,0
+IOVA.US,D,20180910,000000,12.4,12.95,11.3125,12.95,2442163,0
+IOVA.US,D,20180911,000000,12.85,13.7,12.25,13.35,1125586,0
+IOVA.US,D,20180912,000000,13.25,13.4,12.55,13.1,1150274,0
+IOVA.US,D,20180913,000000,13.25,13.65,13.1,13.4,1032295,0
+IOVA.US,D,20180914,000000,13.45,13.75,13.1,13.4,960769,0
+IOVA.US,D,20180917,000000,13.35,13.53,12.7,13.1,1030264,0
+IOVA.US,D,20180918,000000,13.15,13.8,13.1,13.7,889892,0
+IOVA.US,D,20180919,000000,13.6,13.9,13.35,13.65,950147,0
+IOVA.US,D,20180920,000000,13.75,13.95,13.5,13.65,975077,0
+IOVA.US,D,20180921,000000,13.6,13.925,13.35,13.55,2004140,0
+IOVA.US,D,20180924,000000,13.55,13.7,12.95,13.15,866695,0
+IOVA.US,D,20180925,000000,13.4,13.5,12.3,12.45,1813869,0
+IOVA.US,D,20180926,000000,12.5,12.6,11.55,11.8,2030054,0
+IOVA.US,D,20180927,000000,11.85,12.35,11.6,11.9,1061931,0
+IOVA.US,D,20180928,000000,11.8,12.0499,11.2,11.25,1640317,0
+IOVA.US,D,20181001,000000,11.31,11.35,10.86,11.12,1026138,0
+IOVA.US,D,20181002,000000,11.12,11.27,10.83,10.89,807647,0
+IOVA.US,D,20181003,000000,10.9,11.97,10.7,11.83,961167,0
+IOVA.US,D,20181004,000000,11.66,11.74,11.31,11.55,871649,0
+IOVA.US,D,20181005,000000,11.59,12.11,11.55,11.59,894548,0
+IOVA.US,D,20181008,000000,11.5,11.64,10.74,10.91,1067855,0
+IOVA.US,D,20181009,000000,10.92,11.1634,10.62,11.04,950426,0
+IOVA.US,D,20181010,000000,11.01,11.06,10.37,10.46,1017542,0
+IOVA.US,D,20181011,000000,10.23,10.605,9.8221,9.97,1138170,0
+IOVA.US,D,20181012,000000,11.23,12.3,11.18,11.93,10704991,0
+IOVA.US,D,20181015,000000,11.63,11.8,10.58,10.69,2592350,0
+IOVA.US,D,20181016,000000,11.05,11.43,10.5245,11.2,2064592,0
+IOVA.US,D,20181017,000000,11.01,11.15,10.55,10.88,1154478,0
+IOVA.US,D,20181018,000000,11.1,11.3,10.65,10.92,1328093,0
+IOVA.US,D,20181019,000000,10.92,11.07,9.85,9.89,1443127,0
+IOVA.US,D,20181022,000000,9.88,10.2,9.72,9.83,1630246,0
+IOVA.US,D,20181023,000000,9.7,10.02,9.34,9.79,2005439,0
+IOVA.US,D,20181024,000000,9.8,10.02,9.21,9.21,1761629,0
+IOVA.US,D,20181025,000000,9.27,9.79,9.0276,9.59,4766658,0
+IOVA.US,D,20181026,000000,9.35,9.69,8.99,9,3404330,0
+IOVA.US,D,20181029,000000,9.22,9.63,8.47,8.67,2000568,0
+IOVA.US,D,20181030,000000,8.61,9.5,8.3,9.02,853659,0
+IOVA.US,D,20181031,000000,9.22,9.52,8.89,9.08,1103299,0
+IOVA.US,D,20181101,000000,9.12,9.75,8.92,9.62,1096500,0
+IOVA.US,D,20181102,000000,9.75,9.89,9.3,9.82,744049,0
+IOVA.US,D,20181105,000000,9.79,9.87,9.37,9.45,859549,0
+IOVA.US,D,20181106,000000,9.42,9.45,8.21,8.8,3496856,0
+IOVA.US,D,20181107,000000,8.86,9.44,8.8,9.15,1531802,0
+IOVA.US,D,20181108,000000,9.21,9.86,9.15,9.61,984493,0
+IOVA.US,D,20181109,000000,9.53,9.79,8.72,8.97,1644013,0
+IOVA.US,D,20181112,000000,9.03,9.57,8.74,9.38,1707189,0
+IOVA.US,D,20181113,000000,9.48,9.9,8.96,9.17,1190628,0
+IOVA.US,D,20181114,000000,9.25,9.5,8.52,8.8,1089169,0
+IOVA.US,D,20181115,000000,8.85,9.67,8.85,9.54,1378477,0
+IOVA.US,D,20181116,000000,9.4,9.69,8.95,9.58,1216850,0
+IOVA.US,D,20181119,000000,9.51,9.6,8.85,8.89,1156408,0
+IOVA.US,D,20181120,000000,8.73,9.17,8.6,8.8,1035665,0
+IOVA.US,D,20181121,000000,8.89,9.065,8.62,9.02,772905,0
+IOVA.US,D,20181123,000000,8.96,9.38,8.96,9.06,426158,0
+IOVA.US,D,20181126,000000,9.16,9.34,8.8,9.32,1296230,0
+IOVA.US,D,20181127,000000,9.2,9.24,8.71,8.9,1061115,0
+IOVA.US,D,20181128,000000,8.96,9.27,8.74,9.26,1001806,0
+IOVA.US,D,20181129,000000,9.21,9.3,8.95,9.15,1072996,0
+IOVA.US,D,20181130,000000,9.19,9.68,8.98,9.67,1165660,0
+IOVA.US,D,20181203,000000,10,10.59,9.91,10.44,2033155,0
+IOVA.US,D,20181204,000000,10.5,11.07,9.8654,9.9,3156559,0
+IOVA.US,D,20181206,000000,9.68,10.07,9.38,9.95,1325867,0
+IOVA.US,D,20181207,000000,9.89,9.99,8.94,8.97,720912,0
+IOVA.US,D,20181210,000000,9.57,10.16,9.38,10.05,1701750,0
+IOVA.US,D,20181211,000000,10.2,10.2,9.6,9.92,950809,0
+IOVA.US,D,20181212,000000,10.01,10.285,9.75,9.77,911689,0
+IOVA.US,D,20181213,000000,9.86,9.98,9.53,9.91,1042646,0
+IOVA.US,D,20181214,000000,9.79,10.36,9.61,9.68,1056681,0
+IOVA.US,D,20181217,000000,9.9,10.09,9.14,9.25,1894271,0
+IOVA.US,D,20181218,000000,9.25,9.42,8.3,8.64,2378486,0
+IOVA.US,D,20181219,000000,8.62,9.2125,8.51,8.89,1314044,0
+IOVA.US,D,20181220,000000,8.82,8.91,7.75,8.13,1378297,0
+IOVA.US,D,20181221,000000,8.29,8.5,7.26,7.51,5855545,0
+IOVA.US,D,20181224,000000,7.29,8.11,7.2818,8.04,749502,0
+IOVA.US,D,20181226,000000,8.15,8.88,7.94,8.83,1639983,0
+IOVA.US,D,20181227,000000,8.61,8.93,8.36,8.87,1123814,0
+IOVA.US,D,20181228,000000,8.83,9.24,8.65,8.99,1100638,0
+IOVA.US,D,20181231,000000,9.26,9.31,8.5,8.85,1635416,0
+IOVA.US,D,20190102,000000,8.77,9.45,8.51,9.45,1314826,0
+IOVA.US,D,20190103,000000,9.43,9.47,8.82,8.89,1347485,0
+IOVA.US,D,20190104,000000,9,9.54,8.88,9.53,1261882,0
+IOVA.US,D,20190107,000000,9.78,10.3,9.375,9.52,1102725,0
+IOVA.US,D,20190108,000000,9.75,9.91,9,9.62,1315059,0
+IOVA.US,D,20190109,000000,9.63,9.83,9.32,9.45,915337,0
+IOVA.US,D,20190110,000000,9.41,9.56,9.05,9.38,1031196,0
+IOVA.US,D,20190111,000000,9.35,9.68,9.21,9.51,1049583,0
+IOVA.US,D,20190114,000000,9.44,9.54,9.02,9.02,701951,0
+IOVA.US,D,20190115,000000,9.06,9.55,9.02,9.42,957615,0
+IOVA.US,D,20190116,000000,9.48,9.94,9.275,9.31,821899,0
+IOVA.US,D,20190117,000000,9.3,9.5,9.22,9.36,637596,0
+IOVA.US,D,20190118,000000,9.37,9.54,9.29,9.42,744817,0
+IOVA.US,D,20190122,000000,9.38,9.38,8.76,8.78,945202,0
+IOVA.US,D,20190123,000000,8.84,9,8.4,8.44,820100,0
+IOVA.US,D,20190124,000000,8.43,8.71,8.26,8.67,900147,0
+IOVA.US,D,20190125,000000,8.73,9,8.54,8.97,604789,0
+IOVA.US,D,20190128,000000,8.83,8.85,8.4,8.43,759597,0
+IOVA.US,D,20190129,000000,8.43,8.65,8.31,8.41,831958,0
+IOVA.US,D,20190130,000000,8.5,8.69,8.31,8.69,751605,0
+IOVA.US,D,20190131,000000,8.67,9.17,8.62,9.15,975258,0
+IOVA.US,D,20190201,000000,9.15,9.51,9.07,9.26,1358715,0
+IOVA.US,D,20190204,000000,9.29,10.07,9.12,10.02,1396723,0
+IOVA.US,D,20190205,000000,9.99,10.28,9.41,9.5,965717,0
+IOVA.US,D,20190206,000000,9.51,9.91,9.47,9.83,641940,0
+IOVA.US,D,20190207,000000,10.2,10.34,9.51,9.66,1225679,0
+IOVA.US,D,20190208,000000,9.57,9.745,9.25,9.72,864414,0
+IOVA.US,D,20190211,000000,9.8,9.89,9.48,9.59,535829,0
+IOVA.US,D,20190212,000000,9.67,9.85,9.51,9.69,614535,0
+IOVA.US,D,20190213,000000,9.71,9.848,9.56,9.78,550414,0
+IOVA.US,D,20190214,000000,9.75,9.94,9.63,9.88,526699,0
+IOVA.US,D,20190215,000000,9.96,10.35,9.8,10.33,815507,0
+IOVA.US,D,20190219,000000,10.36,10.54,9.97,10.23,1185032,0
+IOVA.US,D,20190220,000000,10.29,10.36,9.69,9.89,695657,0
+IOVA.US,D,20190221,000000,9.89,10.01,9.65,9.87,599205,0
+IOVA.US,D,20190222,000000,9.96,10.03,9.69,9.81,631968,0
+IOVA.US,D,20190225,000000,10.01,10.5,9.83,10.49,882760,0
+IOVA.US,D,20190226,000000,10.45,10.65,10.25,10.45,1461881,0
+IOVA.US,D,20190227,000000,10.51,10.73,10.31,10.65,788287,0
+IOVA.US,D,20190228,000000,10.38,10.64,9.7,10.27,1174138,0
+IOVA.US,D,20190301,000000,10.4,10.81,10.27,10.77,1457760,0
+IOVA.US,D,20190304,000000,10.9,11.315,10.78,11.26,1293358,0
+IOVA.US,D,20190305,000000,11.22,11.36,10.9,11.05,1286939,0
+IOVA.US,D,20190306,000000,11.06,11.06,10.09,10.16,2297736,0
+IOVA.US,D,20190307,000000,10.15,10.32,9.9,10.14,1000939,0
+IOVA.US,D,20190308,000000,10.01,10.0488,9.69,9.86,761954,0
+IOVA.US,D,20190311,000000,9.91,10.365,9.83,10.3,748579,0
+IOVA.US,D,20190312,000000,10.36,10.65,10.15,10.42,592641,0
+IOVA.US,D,20190313,000000,10.49,10.53,10.29,10.46,536574,0
+IOVA.US,D,20190314,000000,10.46,10.53,9.98,10,716191,0
+IOVA.US,D,20190315,000000,10.02,10.49,9.92,9.94,2865536,0
+IOVA.US,D,20190318,000000,9.97,10.59,9.89,10.35,844758,0
+IOVA.US,D,20190319,000000,10.42,10.45,10.05,10.21,458462,0
+IOVA.US,D,20190320,000000,10.22,10.38,9.9,10.02,501897,0
+IOVA.US,D,20190321,000000,9.92,10.35,9.92,10.31,558220,0
+IOVA.US,D,20190322,000000,10.24,10.28,9.55,9.55,778786,0
+IOVA.US,D,20190325,000000,9.55,9.65,9.21,9.45,526609,0
+IOVA.US,D,20190326,000000,9.56,9.72,9.36,9.55,549263,0
+IOVA.US,D,20190327,000000,9.51,9.575,9.2193,9.38,509452,0
+IOVA.US,D,20190328,000000,9.41,9.555,9.28,9.48,420953,0
+IOVA.US,D,20190329,000000,9.49,9.64,9.41,9.51,780457,0
+IOVA.US,D,20190401,000000,9.65,10.11,9.52,9.78,859736,0
+IOVA.US,D,20190402,000000,9.8,9.98,9.61,9.8,625045,0
+IOVA.US,D,20190403,000000,9.96,11.93,9.82,11.8,4517974,0
+IOVA.US,D,20190404,000000,11.79,12.55,11.43,12.28,3204799,0
+IOVA.US,D,20190405,000000,12.34,12.99,12.3,12.64,3056595,0
+IOVA.US,D,20190408,000000,12.64,12.73,11.63,11.85,1799142,0
+IOVA.US,D,20190409,000000,11.82,12.17,11.43,11.49,1019484,0
+IOVA.US,D,20190410,000000,11.54,11.7,11.2564,11.68,682509,0
+IOVA.US,D,20190411,000000,11.74,12.02,11.36,11.54,754172,0
+IOVA.US,D,20190412,000000,11.67,11.99,11.54,11.63,964259,0
+IOVA.US,D,20190415,000000,11.71,11.74,11.1,11.15,761714,0
+IOVA.US,D,20190416,000000,11.27,11.43,11.16,11.28,1082180,0
+IOVA.US,D,20190417,000000,11.34,11.41,10.5,10.77,1263565,0
+IOVA.US,D,20190418,000000,10.75,10.98,10.35,10.84,951415,0
+IOVA.US,D,20190422,000000,10.75,11.285,10.58,11.05,705131,0
+IOVA.US,D,20190423,000000,11.05,11.14,10.75,10.99,1231942,0
+IOVA.US,D,20190424,000000,11.01,11.185,10.71,10.89,769900,0
+IOVA.US,D,20190425,000000,10.9,11.17,10.73,11.02,772792,0
+IOVA.US,D,20190426,000000,11.02,11.22,10.98,11.1,673080,0
+IOVA.US,D,20190429,000000,11.26,11.71,11.23,11.44,1030347,0
+IOVA.US,D,20190430,000000,11.4,11.7,11.2062,11.4,1148842,0
+IOVA.US,D,20190501,000000,11.44,11.53,11.125,11.14,862794,0
+IOVA.US,D,20190502,000000,11.16,11.295,10.72,10.9,675978,0
+IOVA.US,D,20190503,000000,10.93,11.41,10.82,11.39,809828,0
+IOVA.US,D,20190506,000000,11.05,11.48,10.73,11.46,1327213,0
+IOVA.US,D,20190507,000000,11.35,11.46,10.94,11.01,673761,0
+IOVA.US,D,20190508,000000,10.79,11.23,10.54,10.83,1096174,0
+IOVA.US,D,20190509,000000,10.63,10.9,10.36,10.73,569934,0
+IOVA.US,D,20190510,000000,10.67,11.2,10.65,11.09,694716,0
+IOVA.US,D,20190513,000000,10.75,10.77,10.15,10.17,1076753,0
+IOVA.US,D,20190514,000000,10.25,11.03,10.25,10.81,1218084,0
+IOVA.US,D,20190515,000000,10.65,11.32,10.645,11.23,1046102,0
+IOVA.US,D,20190516,000000,15,16.58,14.21,15.28,19142998,0
+IOVA.US,D,20190517,000000,15.04,15.75,14.65,15.03,2929703,0
+IOVA.US,D,20190520,000000,15.3,16.52,15.15,15.61,3387160,0
+IOVA.US,D,20190521,000000,15.72,16.37,15.6424,16.2,2062113,0
+IOVA.US,D,20190522,000000,16.08,16.75,16.05,16.63,1544584,0
+IOVA.US,D,20190523,000000,17.49,17.88,16.831,17.44,4980277,0
+IOVA.US,D,20190524,000000,17.61,17.96,17,17.25,1743142,0
+IOVA.US,D,20190528,000000,17.27,17.42,16.29,16.94,1802192,0
+IOVA.US,D,20190529,000000,16.69,17.21,16.124,17.11,1453516,0
+IOVA.US,D,20190530,000000,17.28,18.11,17.2,17.83,2046916,0
+IOVA.US,D,20190531,000000,18.76,19.07,16.31,16.35,5088496,0
+IOVA.US,D,20190603,000000,17.28,18.22,16.9,18.04,4051490,0
+IOVA.US,D,20190604,000000,18.2,18.445,17.15,17.6,1942729,0
+IOVA.US,D,20190605,000000,17.6,17.83,17.3,17.63,1015191,0
+IOVA.US,D,20190606,000000,17.67,18.57,17.67,18.47,1765570,0
+IOVA.US,D,20190607,000000,18.26,19.2654,18.26,19.09,1841729,0
+IOVA.US,D,20190610,000000,19.29,20.75,19.15,19.93,2770822,0
+IOVA.US,D,20190611,000000,20.11,20.25,18.5,18.93,1946564,0
+IOVA.US,D,20190612,000000,18.94,19.58,18.68,19.51,1233921,0
+IOVA.US,D,20190613,000000,19.5,19.68,18.85,19.39,1339206,0
+IOVA.US,D,20190614,000000,19.33,19.55,18.78,19.1,956966,0
+IOVA.US,D,20190617,000000,19.85,21.995,19.35,21.95,3823002,0
+IOVA.US,D,20190618,000000,22.15,22.99,21.8445,22.4,2309314,0
+IOVA.US,D,20190619,000000,22.4,22.67,21.88,22.38,1707669,0
+IOVA.US,D,20190620,000000,22.72,23.26,22.22,22.41,1930494,0
+IOVA.US,D,20190621,000000,22.23,22.23,20.63,21.61,4177929,0
+IOVA.US,D,20190624,000000,21.63,22.12,21.09,21.33,1759464,0
+IOVA.US,D,20190625,000000,21.41,21.8997,21.13,21.75,1404642,0
+IOVA.US,D,20190626,000000,21.8,22.07,21.2,21.42,803422,0
+IOVA.US,D,20190627,000000,21.47,22.74,21.29,22.59,1826538,0
+IOVA.US,D,20190628,000000,22.8,25.5,22.8,24.52,5990416,0
+IOVA.US,D,20190701,000000,24.95,25.25,24.05,24.62,2160824,0
+IOVA.US,D,20190702,000000,25,25.44,23.0103,23.94,2967088,0
+IOVA.US,D,20190703,000000,24.09,24.875,23.89,24.83,932833,0
+IOVA.US,D,20190705,000000,24.6,25.115,24.24,24.53,1042381,0
+IOVA.US,D,20190708,000000,24.51,24.74,23.93,24.2,1012301,0
+IOVA.US,D,20190709,000000,23.92,24.739,23.92,24.67,805682,0
+IOVA.US,D,20190710,000000,24.69,24.7246,23.13,24.03,1681041,0
+IOVA.US,D,20190711,000000,23.97,24.262,23.44,23.93,1001917,0
+IOVA.US,D,20190712,000000,23.86,24.55,23.63,23.91,874861,0
+IOVA.US,D,20190715,000000,24.18,24.52,23.61,24.44,595099,0
+IOVA.US,D,20190716,000000,24.41,25.04,24.142,24.84,991746,0
+IOVA.US,D,20190717,000000,24.89,25.04,23.7742,24.48,953749,0
+IOVA.US,D,20190718,000000,24.39,26.0689,24.35,25.78,1782149,0
+IOVA.US,D,20190719,000000,25.8,26.59,25.43,25.47,1197506,0
+IOVA.US,D,20190722,000000,25.7,26.35,25.356,25.95,822306,0
+IOVA.US,D,20190723,000000,26,26.15,25.08,26,837996,0
+IOVA.US,D,20190724,000000,25.94,26.16,25.59,25.71,864259,0
+IOVA.US,D,20190725,000000,25.59,25.67,24.25,24.29,1321803,0
+IOVA.US,D,20190726,000000,24.65,25.04,23.8801,24.9,1210616,0
+IOVA.US,D,20190729,000000,24.8,25.1686,24.12,24.65,911876,0
+IOVA.US,D,20190730,000000,24.34,24.87,23.8,24.77,899832,0
+IOVA.US,D,20190731,000000,24.78,25.22,24.29,24.59,1123178,0
+IOVA.US,D,20190801,000000,24.82,25.41,24.12,25.17,1316171,0
+IOVA.US,D,20190802,000000,21.96,24.54,21.77,23.72,2864462,0
+IOVA.US,D,20190805,000000,23,23.7,22,22.5,2079039,0
+IOVA.US,D,20190806,000000,22.66,23.2399,21.37,22.48,2783807,0
+IOVA.US,D,20190807,000000,22.04,22.24,21.56,21.92,1096464,0
+IOVA.US,D,20190808,000000,22.37,22.69,21.79,22.37,777731,0
+IOVA.US,D,20190809,000000,22.1,22.49,21.83,22.24,721413,0
+IOVA.US,D,20190812,000000,21.98,22.18,21.39,21.89,929484,0
+IOVA.US,D,20190813,000000,21.74,22.25,20.94,21.36,986712,0
+IOVA.US,D,20190814,000000,20.95,21.11,20.31,20.52,1546180,0
+IOVA.US,D,20190815,000000,20.54,20.68,19.7205,20.02,1322889,0
+IOVA.US,D,20190816,000000,20.22,21.15,20.1,20.95,1094695,0
+IOVA.US,D,20190819,000000,21.12,21.2896,19.72,19.98,2056450,0
+IOVA.US,D,20190820,000000,19.95,20.095,19.44,19.7,1973861,0
+IOVA.US,D,20190821,000000,19.94,20.31,19.57,20,889199,0
+IOVA.US,D,20190822,000000,20.02,20.17,19.31,19.51,766128,0
+IOVA.US,D,20190823,000000,19.3,20,19.1414,19.6,818431,0
+IOVA.US,D,20190826,000000,19.87,20.24,19.46,20.23,1247942,0
+IOVA.US,D,20190827,000000,20.4,20.86,19.375,19.69,1063714,0
+IOVA.US,D,20190828,000000,19.57,20.4,19.42,20.28,958231,0
+IOVA.US,D,20190829,000000,20.5,21.2,20.28,21,820355,0
+IOVA.US,D,20190830,000000,21.08,21.45,20.68,21.01,718315,0
+IOVA.US,D,20190903,000000,20.75,20.84,19.83,20.27,1416813,0
+IOVA.US,D,20190904,000000,20.47,21.46,20.2,21.42,1289871,0
+IOVA.US,D,20190905,000000,21.3,21.59,20.65,21.03,1064742,0
+IOVA.US,D,20190906,000000,21.22,21.22,20.75,20.9,1161174,0
+IOVA.US,D,20190909,000000,20.94,21.06,19.72,19.95,1130089,0
+IOVA.US,D,20190910,000000,19.85,20.57,19.56,20.29,1237182,0
+IOVA.US,D,20190911,000000,20.19,20.81,20.16,20.58,1582077,0
+IOVA.US,D,20190912,000000,20.7,21.17,20.52,20.72,1376970,0
+IOVA.US,D,20190913,000000,20.82,21.59,20.66,21.44,954251,0
+IOVA.US,D,20190916,000000,21.75,21.86,20.76,21.15,1291596,0
+IOVA.US,D,20190917,000000,21.24,21.51,21.03,21.19,1053425,0
+IOVA.US,D,20190918,000000,21.16,21.19,20.47,20.78,1678208,0
+IOVA.US,D,20190919,000000,20.72,21.45,20.59,20.72,1215197,0
+IOVA.US,D,20190920,000000,20.9,21.67,20.66,20.94,4799867,0
+IOVA.US,D,20190923,000000,20.95,21.17,18.9,19.75,3046697,0
+IOVA.US,D,20190924,000000,19.81,20.37,19.53,20.31,2497271,0
+IOVA.US,D,20190925,000000,20.28,20.28,18.45,18.79,2467825,0
+IOVA.US,D,20190926,000000,18.92,18.99,18.16,18.24,978493,0
+IOVA.US,D,20190927,000000,18.27,18.84,17.735,17.99,1085246,0
+IOVA.US,D,20190930,000000,17.91,18.54,17.67,18.2,1461189,0
+IOVA.US,D,20191001,000000,18.47,19.48,18.15,18.21,1660112,0
+IOVA.US,D,20191002,000000,18.6,19.77,18.11,19.46,1788842,0
+IOVA.US,D,20191003,000000,19.43,19.65,18.5421,19.46,999079,0
+IOVA.US,D,20191004,000000,19.32,19.73,18.8,19.365,772403,0
+IOVA.US,D,20191007,000000,19.32,19.69,19.21,19.48,1117339,0
+IOVA.US,D,20191008,000000,19.28,19.3,18.58,18.62,1215184,0
+IOVA.US,D,20191009,000000,18.85,18.85,17.92,18.15,655374,0
+IOVA.US,D,20191010,000000,18.16,18.27,17.78,18.16,709959,0
+IOVA.US,D,20191011,000000,18.29,18.68,18.09,18.27,901395,0
+IOVA.US,D,20191014,000000,18.14,18.47,17.84,17.95,852228,0
+IOVA.US,D,20191015,000000,18.04,18.71,17.96,18.4,1139933,0
+IOVA.US,D,20191016,000000,18.4,18.62,17.91,18.25,873143,0
+IOVA.US,D,20191017,000000,18.5,19.62,18.3,19.45,1246086,0
+IOVA.US,D,20191018,000000,19.34,19.78,19.25,19.57,1153693,0
+IOVA.US,D,20191021,000000,19.71,20.29,19.38,20.12,1029593,0
+IOVA.US,D,20191022,000000,20.33,21.12,20.27,20.615,1421160,0
+IOVA.US,D,20191023,000000,20.51,20.91,20.22,20.46,871800,0
+IOVA.US,D,20191024,000000,20.6,20.68,20.11,20.28,737916,0
+IOVA.US,D,20191025,000000,20.17,20.75,20.0599,20.51,902874,0
+IOVA.US,D,20191028,000000,20.62,20.675,20.15,20.23,757739,0
+IOVA.US,D,20191029,000000,20.33,21.4296,20.08,21.2,840867,0
+IOVA.US,D,20191030,000000,21.14,21.14,20.67,20.77,663951,0
+IOVA.US,D,20191031,000000,20.69,21.18,20.29,21.13,846713,0
+IOVA.US,D,20191101,000000,21.3,22.135,21.02,21.97,1254358,0
+IOVA.US,D,20191104,000000,22,22.02,20.24,20.46,1567305,0
+IOVA.US,D,20191105,000000,21.9,22.5,20.5,21.81,2429551,0
+IOVA.US,D,20191106,000000,21.63,21.94,21.04,21.25,1000162,0
+IOVA.US,D,20191107,000000,21.42,21.7876,20.45,20.66,1150090,0
+IOVA.US,D,20191108,000000,22.27,23.81,21.78,23.62,2840032,0
+IOVA.US,D,20191111,000000,23.66,24.12,22.87,23.87,1794960,0
+IOVA.US,D,20191112,000000,23.86,24.19,22.84,22.9,1359590,0
+IOVA.US,D,20191113,000000,22.74,22.875,22.23,22.62,815116,0
+IOVA.US,D,20191114,000000,22.43,22.76,22.068,22.2,817167,0
+IOVA.US,D,20191115,000000,22.35,22.86,21.8572,22.74,621947,0
+IOVA.US,D,20191118,000000,22.53,22.88,21.83,22.22,529523,0
+IOVA.US,D,20191119,000000,22.18,22.95,22.17,22.8,1063463,0
+IOVA.US,D,20191120,000000,22.71,24.02,22.71,22.97,1292106,0
+IOVA.US,D,20191121,000000,23.57,24.38,20.6,21.95,2926370,0
+IOVA.US,D,20191122,000000,22.03,22.1,20.79,21.63,992844,0
+IOVA.US,D,20191125,000000,21.86,23.38,21.86,22.9,1400076,0
+IOVA.US,D,20191126,000000,22.93,23.25,22.25,22.55,1148758,0
+IOVA.US,D,20191127,000000,22.52,23.2,22.35,23.01,852511,0
+IOVA.US,D,20191129,000000,22.87,22.99,22.47,22.83,446501,0
+IOVA.US,D,20191202,000000,23.03,23.18,22.38,22.66,1183043,0
+IOVA.US,D,20191203,000000,22.43,24.52,22.1,24.5,2481924,0
+IOVA.US,D,20191204,000000,24.51,24.84,23.75,24.71,1558897,0
+IOVA.US,D,20191205,000000,24.66,24.94,23.98,24.87,1576362,0
+IOVA.US,D,20191206,000000,24.96,25,24.4,24.72,1080136,0
+IOVA.US,D,20191209,000000,25.71,26,24.69,25.625,1612526,0
+IOVA.US,D,20191210,000000,25.5,25.87,25,25.59,1282127,0
+IOVA.US,D,20191211,000000,25.74,25.88,24.99,25.13,895962,0
+IOVA.US,D,20191212,000000,25.01,25.72,24.7,25.17,753372,0
+IOVA.US,D,20191213,000000,25.09,26.59,25.02,26.14,1197327,0
+IOVA.US,D,20191216,000000,26.3,27.52,26.13,27.5,1643926,0
+IOVA.US,D,20191217,000000,27.57,28.21,27.21,28.045,1764267,0
+IOVA.US,D,20191218,000000,28.35,28.91,27.72,28.37,1461977,0
+IOVA.US,D,20191219,000000,28.36,28.71,27.75,28.01,1141329,0
+IOVA.US,D,20191220,000000,28,29.47,27.39,29.41,3102838,0
+IOVA.US,D,20191223,000000,29.56,29.675,28.15,28.86,1517743,0
+IOVA.US,D,20191224,000000,28.8,29.41,28.56,29.39,570639,0
+IOVA.US,D,20191226,000000,29.39,29.39,28.7,28.9,678674,0
+IOVA.US,D,20191227,000000,28.96,28.96,27.58,27.82,901307,0
+IOVA.US,D,20191230,000000,27.77,27.81,27.21,27.59,825408,0
+IOVA.US,D,20191231,000000,27.42,27.77,26.81,27.68,995169,0
+IOVA.US,D,20200102,000000,27.96,27.96,26.24,26.68,1086263,0
+IOVA.US,D,20200103,000000,26.26,26.53,25.515,25.54,1164434,0
+IOVA.US,D,20200106,000000,25.19,25.81,24.4,25.78,1453937,0
+IOVA.US,D,20200107,000000,25.85,26.38,24.89,26,1431213,0
+IOVA.US,D,20200108,000000,25.95,27.23,25.67,27,1071658,0
+IOVA.US,D,20200109,000000,27,27.95,26.92,27.915,1069269,0
+IOVA.US,D,20200110,000000,27.89,28.2,27.12,27.15,1633585,0
+IOVA.US,D,20200113,000000,26.12,26.5,23.15,23.93,3808846,0
+IOVA.US,D,20200114,000000,23.67,25.11,23.38,24.34,1778976,0
+IOVA.US,D,20200115,000000,24.31,24.67,23.52,23.68,1190699,0
+IOVA.US,D,20200116,000000,23.35,23.98,23.2973,23.74,893354,0
+IOVA.US,D,20200117,000000,23.97,24.1,23.31,23.875,1218464,0
+IOVA.US,D,20200121,000000,23.92,24.01,23.31,23.67,1160739,0
+IOVA.US,D,20200122,000000,23.72,24,23.188,23.19,645052,0
+IOVA.US,D,20200123,000000,23.12,23.25,22.68,22.7,714823,0
+IOVA.US,D,20200124,000000,22.7,22.77,21.78,22.25,1215471,0
+IOVA.US,D,20200127,000000,21.69,22.07,21.38,21.64,1176979,0
+IOVA.US,D,20200128,000000,21.72,22.09,21.67,22.01,641567,0
+IOVA.US,D,20200129,000000,22.01,22.61,22,22.6,752948,0
+IOVA.US,D,20200130,000000,22.46,22.59,21.91,22.45,738164,0
+IOVA.US,D,20200131,000000,22.3,22.35,21.35,21.74,908020,0
+IOVA.US,D,20200203,000000,22.04,22.62,21.8588,22.54,814224,0
+IOVA.US,D,20200204,000000,23.05,23.9,22.68,23.49,1120502,0
+IOVA.US,D,20200205,000000,23.68,23.92,23.38,23.62,894152,0
+IOVA.US,D,20200206,000000,23.74,24.16,23.575,23.64,629403,0
+IOVA.US,D,20200207,000000,23.46,23.6961,22.63,22.96,826647,0
+IOVA.US,D,20200210,000000,22.9,23.55,22.68,23.26,963899,0
+IOVA.US,D,20200211,000000,23.38,23.82,23.17,23.34,591011,0
+IOVA.US,D,20200212,000000,23.48,23.66,23.02,23.62,468873,0
+IOVA.US,D,20200213,000000,23.41,23.9,23.2,23.71,456837,0
+IOVA.US,D,20200214,000000,23.66,23.885,23.3,23.83,554212,0
+IOVA.US,D,20200218,000000,23.82,24.25,23.585,24.1,922471,0
+IOVA.US,D,20200219,000000,24.2,25.37,24.06,24.89,1245169,0
+IOVA.US,D,20200220,000000,24.87,25.0491,23.82,24.88,901468,0
+IOVA.US,D,20200221,000000,24.76,26.07,24.65,25.98,1608629,0
+IOVA.US,D,20200224,000000,24.95,25.21,24.1,24.69,1629998,0
+IOVA.US,D,20200225,000000,24.81,34.46,24.53,31.46,11467563,0
+IOVA.US,D,20200226,000000,31.03,33.88,29.54,33.65,4646031,0
+IOVA.US,D,20200227,000000,32.85,34.25,31.915,33.03,3638313,0
+IOVA.US,D,20200228,000000,31,33.83,30.3,32.91,2735427,0
+IOVA.US,D,20200302,000000,33.07,36.25,32.91,35.99,3224355,0
+IOVA.US,D,20200303,000000,35.84,36.15,34.43,35.79,2050813,0
+IOVA.US,D,20200304,000000,36.5,37.99,35.5,36.39,2619340,0
+IOVA.US,D,20200305,000000,36,37.27,35.5028,36.38,1680366,0
+IOVA.US,D,20200306,000000,35.75,38.92,35.55,38.85,2586100,0
+IOVA.US,D,20200309,000000,36.02,36.21,31.31,32.04,3239811,0
+IOVA.US,D,20200310,000000,33.15,33.7362,29,31.93,2386889,0
+IOVA.US,D,20200311,000000,31.1,32.2,29,29.58,1763462,0
+IOVA.US,D,20200312,000000,27.37,27.595,24.09,24.11,2540205,0
+IOVA.US,D,20200313,000000,25.74,26.99,22.1,25.14,2755761,0
+IOVA.US,D,20200316,000000,22.17,23.63,19.52,19.54,2188772,0
+IOVA.US,D,20200317,000000,20.08,21.18,18.7,19.98,2565353,0
+IOVA.US,D,20200318,000000,18.82,22.41,18.7027,22.16,2813017,0
+IOVA.US,D,20200319,000000,22.07,25.43,21,24.99,1943588,0
+IOVA.US,D,20200320,000000,26.36,26.36,22.47,22.77,3276988,0
+IOVA.US,D,20200323,000000,23.65,24.37,20.8631,23.81,1463648,0
+IOVA.US,D,20200324,000000,24.58,33.73,24.11,32.14,5601521,0
+IOVA.US,D,20200325,000000,33.02,33.86,30.14,30.36,3313583,0
+IOVA.US,D,20200326,000000,30.57,32.27,29.7406,31.96,1489977,0
+IOVA.US,D,20200327,000000,30.8,33.99,30.43,32.16,1956171,0
+IOVA.US,D,20200330,000000,30,30,27.44,29.94,2804001,0
+IOVA.US,D,20200331,000000,29.6,31,28.71,29.935,1288805,0
+IOVA.US,D,20200401,000000,28.71,31.09,27.77,27.94,1890509,0
+IOVA.US,D,20200402,000000,27.59,29.09,27.09,28.88,1656267,0
+IOVA.US,D,20200403,000000,28.68,29.25,27.5,29.06,950076,0
+IOVA.US,D,20200406,000000,29.59,30.36,27.83,29.19,1387796,0
+IOVA.US,D,20200407,000000,29.22,31.75,29.21,29.74,1399481,0
+IOVA.US,D,20200408,000000,29.86,31.69,29.3509,30.88,1093194,0
+IOVA.US,D,20200409,000000,31.17,32.11,30.52,31.88,1884829,0
+IOVA.US,D,20200413,000000,31.45,31.45,29.28,30.23,1083165,0
+IOVA.US,D,20200414,000000,33.3,36.14,33,35.51,3056518,0
+IOVA.US,D,20200415,000000,34.94,36.11,34.17,35.04,1918618,0
+IOVA.US,D,20200416,000000,35.72,35.81,33.83,35.2,1139647,0
+IOVA.US,D,20200417,000000,35.98,36.1494,35.06,35.8,1819660,0
+IOVA.US,D,20200420,000000,35.13,37.1,35.0757,36.66,2055228,0
+IOVA.US,D,20200421,000000,35.76,37.88,35.3,36.63,1706689,0
+IOVA.US,D,20200422,000000,37.98,38.43,37.6,37.79,1520302,0
+IOVA.US,D,20200423,000000,37.94,39,35.55,35.7,1743413,0
+IOVA.US,D,20200424,000000,36.18,37.94,35.73,36.91,1612090,0
+IOVA.US,D,20200427,000000,38.04,38.96,36.02,36.64,2358956,0
+IOVA.US,D,20200428,000000,37.1,37.5,33.68,33.84,1814313,0
+IOVA.US,D,20200429,000000,35.05,35.2,31.87,33.35,2345283,0
+IOVA.US,D,20200430,000000,33.3,33.3,32.08,32.15,1594315,0
+IOVA.US,D,20200501,000000,31.68,32.19,30.47,32,2035111,0
+IOVA.US,D,20200504,000000,31.57,32.31,31,32.25,1316635,0
+IOVA.US,D,20200505,000000,32.5,33.37,31.53,32.66,1681758,0
+IOVA.US,D,20200506,000000,31.78,33.94,30.03,32.63,2499938,0
+IOVA.US,D,20200507,000000,33.14,33.8,31.51,33.78,1397839,0
+IOVA.US,D,20200508,000000,34.01,36.62,34.01,36.11,1799468,0
+IOVA.US,D,20200511,000000,36.01,38.04,35.56,37.18,1596408,0
+IOVA.US,D,20200512,000000,37.67,38.73,35.82,35.89,1864847,0
+IOVA.US,D,20200513,000000,36.06,36.3444,32.472,34.04,1519554,0
+IOVA.US,D,20200514,000000,33.56,36.595,33.07,35.37,1438094,0
+IOVA.US,D,20200515,000000,35.25,36.69,35.03,36.28,1292869,0
+IOVA.US,D,20200518,000000,37.36,37.45,35.574,36.56,1141436,0
+IOVA.US,D,20200519,000000,36.36,37.123,35.74,35.8,915719,0
+IOVA.US,D,20200520,000000,36.77,38.17,36.28,37.25,1273894,0
+IOVA.US,D,20200521,000000,37.42,38.33,36.8311,38.15,1214946,0
+IOVA.US,D,20200522,000000,38.23,41.08,37.38,41,1453775,0
+IOVA.US,D,20200526,000000,41.45,41.49,37.105,37.41,1986854,0
+IOVA.US,D,20200527,000000,37.1,38.32,34.68,38.09,1872196,0
+IOVA.US,D,20200528,000000,33.2,34.26,32.05,32.66,5734768,0
+IOVA.US,D,20200529,000000,32.83,33.13,30.6001,32.09,10272619,0
+IOVA.US,D,20200601,000000,32.31,33.53,32,33.12,3978905,0
+IOVA.US,D,20200602,000000,33.26,33.85,31.59,33.32,4240657,0
+IOVA.US,D,20200603,000000,33.55,33.69,31.53,32.17,2083081,0
+IOVA.US,D,20200604,000000,31.95,32.33,30.51,30.86,1859901,0
+IOVA.US,D,20200605,000000,31.01,31.59,29.55,31.41,2076365,0
+IOVA.US,D,20200608,000000,31.21,33,30.64,32.17,1621381,0
+IOVA.US,D,20200609,000000,32.24,33.37,31.14,32.165,1624973,0
+IOVA.US,D,20200610,000000,32.62,32.78,30.4,31.4,1632108,0
+IOVA.US,D,20200611,000000,30.86,31.579,29.35,29.62,2118614,0
+IOVA.US,D,20200612,000000,30.13,30.3386,28.75,29.51,1472377,0
+IOVA.US,D,20200615,000000,28.75,30.36,28.23,29.95,1538145,0
+IOVA.US,D,20200616,000000,30.6,30.79,29.05,30.175,1157553,0
+IOVA.US,D,20200617,000000,30.39,30.69,29.5,29.66,1690405,0
+IOVA.US,D,20200618,000000,29.52,30.46,28.95,29.945,1159464,0
+IOVA.US,D,20200619,000000,29.31,30.42,28.68,29.98,3735363,0
+IOVA.US,D,20200622,000000,30.13,30.13,28.7,30.04,2215667,0
+IOVA.US,D,20200623,000000,30.13,31.98,30.1001,30.97,1856972,0
+IOVA.US,D,20200624,000000,30.62,30.88,28.52,28.69,2206979,0
+IOVA.US,D,20200625,000000,28.52,28.5494,27.14,27.61,3052292,0
+IOVA.US,D,20200626,000000,27.44,28.3,27.04,27.47,14977464,0
+IOVA.US,D,20200629,000000,27.61,28.08,27.005,27.21,2185008,0
+IOVA.US,D,20200630,000000,27.39,27.77,26.34,27.45,2379858,0
+IOVA.US,D,20200701,000000,27.71,29.345,27.52,29.03,1381389,0
+IOVA.US,D,20200702,000000,29.23,29.8,28.11,29.09,1527686,0
+IOVA.US,D,20200706,000000,29.26,29.68,28.72,29.12,847627,0
+IOVA.US,D,20200707,000000,29.16,30.45,28.88,29.94,1528810,0
+IOVA.US,D,20200708,000000,30.19,30.535,29.7,30.18,1149110,0
+IOVA.US,D,20200709,000000,30.31,30.545,29.55,30.34,1112141,0
+IOVA.US,D,20200710,000000,30.5,30.63,29.2,29.51,784861,0
+IOVA.US,D,20200713,000000,29.53,30.68,28.12,28.29,1291961,0
+IOVA.US,D,20200714,000000,28.22,29.54,28,29.34,1218399,0
+IOVA.US,D,20200715,000000,29.79,30.55,29.4,30.14,867908,0
+IOVA.US,D,20200716,000000,30.24,30.28,28.94,29.46,580617,0
+IOVA.US,D,20200717,000000,29.43,30.87,29.4,30.61,726894,0
+IOVA.US,D,20200720,000000,30.88,32.03,30.65,31.66,946709,0
+IOVA.US,D,20200721,000000,32.16,32.38,30.01,30.06,917962,0
+IOVA.US,D,20200722,000000,29.9,30.2981,29.02,29.12,733922,0
+IOVA.US,D,20200723,000000,29.13,29.26,27.5,27.75,1250608,0
+IOVA.US,D,20200724,000000,27.31,27.94,26.75,27.84,943634,0
+IOVA.US,D,20200727,000000,27.8435,29.32,27.75,29.18,1100343,0
+IOVA.US,D,20200728,000000,29.1,29.33,28.43,28.8,1014283,0
+IOVA.US,D,20200729,000000,28.86,29.65,28.535,28.65,826091,0
+IOVA.US,D,20200730,000000,28.19,29.07,28.12,28.85,711722,0
+IOVA.US,D,20200731,000000,28.98,29.21,28.43,29.07,1149348,0
+IOVA.US,D,20200803,000000,29.34,31.18,28.86,31.06,1442887,0
+IOVA.US,D,20200804,000000,31.16,31.61,30.46,30.77,805279,0
+IOVA.US,D,20200805,000000,30.99,31.14,30.16,30.86,706076,0
+IOVA.US,D,20200806,000000,30.9,31.59,30.57,31.15,880490,0
+IOVA.US,D,20200807,000000,31.32,31.6262,28.67,29.22,1657300,0
+IOVA.US,D,20200810,000000,29.49,29.73,28.44,28.53,780752,0
+IOVA.US,D,20200811,000000,28.73,29.21,27.5,28.14,668915,0
+IOVA.US,D,20200812,000000,28.01,28.45,27.7,28.26,1085240,0
+IOVA.US,D,20200813,000000,28.36,28.78,27.86,28.66,554815,0
+IOVA.US,D,20200814,000000,28.59,28.8,27.5,27.79,809439,0
+IOVA.US,D,20200817,000000,27.75,29.34,27.75,29.15,778077,0
+IOVA.US,D,20200818,000000,29.4,29.6084,28.58,28.76,655882,0
+IOVA.US,D,20200819,000000,28.66,29.54,28.44,29.19,594499,0
+IOVA.US,D,20200820,000000,29.11,29.47,28.765,28.96,444315,0
+IOVA.US,D,20200821,000000,28.88,29.49,28.67,29.22,525043,0
+IOVA.US,D,20200824,000000,29.3,29.91,28.84,28.89,807445,0
+IOVA.US,D,20200825,000000,28.53,28.89,27.62,28.54,786840,0
+IOVA.US,D,20200826,000000,28.58,28.8,27.97,27.98,890521,0
+IOVA.US,D,20200827,000000,28.2,29.63,27.9,29.22,1435849,0
+IOVA.US,D,20200828,000000,29.39,32,29.39,31.68,1890095,0
+IOVA.US,D,20200831,000000,31.79,33.62,31.53,33.33,1730965,0
+IOVA.US,D,20200901,000000,33.39,34.31,33.25,33.94,1239579,0
+IOVA.US,D,20200902,000000,34.45,34.47,32.41,33,1708798,0
+IOVA.US,D,20200903,000000,32.77,32.77,30.8,31.33,925810,0
+IOVA.US,D,20200904,000000,31.01,31.25,28.23,30.65,1525813,0
+IOVA.US,D,20200908,000000,29.88,32.08,29.5002,31.46,1265755,0
+IOVA.US,D,20200909,000000,31.82,32.62,31.17,32.34,768180,0
+IOVA.US,D,20200910,000000,32.63,33.21,31.67,31.69,763237,0
+IOVA.US,D,20200911,000000,31.95,32.48,31.545,31.7,683830,0
+IOVA.US,D,20200914,000000,33,35.87,33,35.25,2402150,0
+IOVA.US,D,20200915,000000,35.68,36.08,34.65,35.72,1006409,0
+IOVA.US,D,20200916,000000,36.05,36.93,35.56,36.3,1185104,0
+IOVA.US,D,20200917,000000,35.44,36.4,34.81,35.65,981175,0
+IOVA.US,D,20200918,000000,35.69,36.35,35.11,36.15,2026011,0
+IOVA.US,D,20200921,000000,34.95,35.8599,33.63,33.99,1039534,0
+IOVA.US,D,20200922,000000,34.26,34.26,32.3,33.51,761520,0
+IOVA.US,D,20200923,000000,33.62,34.23,33.07,33.34,727073,0
+IOVA.US,D,20200924,000000,32.93,32.99,31.355,31.72,906491,0
+IOVA.US,D,20200925,000000,31.52,31.88,30.8405,31.81,1335893,0
+IOVA.US,D,20200928,000000,32.32,32.99,31.41,31.92,1309723,0
+IOVA.US,D,20200929,000000,31.88,32.64,31.56,32.3,673187,0
+IOVA.US,D,20200930,000000,32.34,33.38,32.26,32.92,1008488,0
+IOVA.US,D,20201001,000000,32.98,33.69,32.8401,33.64,847936,0
+IOVA.US,D,20201002,000000,33.28,33.97,31.44,31.5,746117,0
+IOVA.US,D,20201005,000000,31.85,32.54,31.6,32.06,1270058,0
+IOVA.US,D,20201006,000000,25,29.4399,24.671,28.1,13626815,0
+IOVA.US,D,20201007,000000,29.06,29.215,27.41,28.04,2789545,0
+IOVA.US,D,20201008,000000,28.41,29.78,28.0101,29.42,1440637,0
+IOVA.US,D,20201009,000000,29.85,31.44,29.61,31.19,2302397,0
+IOVA.US,D,20201012,000000,31.2,31.57,30.46,31.06,1476550,0
+IOVA.US,D,20201013,000000,30.85,32.55,30.59,32.44,1727321,0
+IOVA.US,D,20201014,000000,32.92,35.2,32.89,34.6,2486425,0
+IOVA.US,D,20201015,000000,34.49,36.22,34.2647,36.05,1730604,0
+IOVA.US,D,20201016,000000,36.83,38.19,36.51,37.64,2876036,0
+IOVA.US,D,20201019,000000,37.41,37.58,35.9,36.36,1639310,0
+IOVA.US,D,20201020,000000,36.56,38.11,36.38,37.86,1624656,0
+IOVA.US,D,20201021,000000,38,38.04,36.4,36.98,1292679,0
+IOVA.US,D,20201022,000000,36.55,37.52,36.47,36.75,1743410,0
+IOVA.US,D,20201023,000000,37.16,37.79,36.6,37.65,838689,0
+IOVA.US,D,20201026,000000,37.64,38.75,36.6,36.97,724620,0
+IOVA.US,D,20201027,000000,37.11,37.85,36.25,36.53,993739,0
+IOVA.US,D,20201028,000000,34.0319,36.26,34.007,35.53,952559,0
+IOVA.US,D,20201029,000000,35.81,36.49,35.13,35.88,768740,0
+IOVA.US,D,20201030,000000,36.01,36.06,34.36,35.68,906455,0
+IOVA.US,D,20201102,000000,35.63,36.68,35.17,36.44,1287720,0
+IOVA.US,D,20201103,000000,36.45,37.53,35.7,37.1,729198,0
+IOVA.US,D,20201104,000000,37.02,39.83,35.9001,39.58,1443221,0
+IOVA.US,D,20201105,000000,40,40.84,39.12,40.42,1078346,0
+IOVA.US,D,20201106,000000,40.83,41.6,39.63,40.44,955460,0
+IOVA.US,D,20201109,000000,38.23,40.68,37.7477,39.16,1385415,0
+IOVA.US,D,20201110,000000,39.58,39.93,37.06,38.13,1332447,0
+IOVA.US,D,20201111,000000,38.65,39.28,37.75,38.02,854922,0
+IOVA.US,D,20201112,000000,38.23,38.4,36.35,36.81,801157,0
+IOVA.US,D,20201113,000000,37.26,37.85,37.09,37.72,732624,0
+IOVA.US,D,20201116,000000,38.42,38.68,36.34,36.56,728738,0
+IOVA.US,D,20201117,000000,36.14,36.72,35.71,36.17,629385,0
+IOVA.US,D,20201118,000000,36.17,37.59,36.01,36.5,912218,0
+IOVA.US,D,20201119,000000,36.28,36.85,36.14,36.59,933474,0
+IOVA.US,D,20201120,000000,36.35,36.85,36.12,36.45,989287,0
+IOVA.US,D,20201123,000000,36.38,37.6075,36.01,37.35,1089027,0
+IOVA.US,D,20201124,000000,37.215,37.85,36.7201,37.16,600212,0
+IOVA.US,D,20201125,000000,37.34,38.2,37.05,37.94,687762,0
+IOVA.US,D,20201127,000000,38.05,39.73,37.69,39.38,691363,0
+IOVA.US,D,20201130,000000,39.77,40.19,38.33,38.81,1254087,0
+IOVA.US,D,20201201,000000,39.05,41.9,38.47,41.32,1517259,0
+IOVA.US,D,20201202,000000,41.33,42.25,40.2821,41.32,979012,0
+IOVA.US,D,20201203,000000,41.33,42.25,41.275,41.79,1213302,0
+IOVA.US,D,20201204,000000,42.2,43.28,41.88,43.11,1180617,0
+IOVA.US,D,20201207,000000,43,48.64,42.53,46.5,2034427,0
+IOVA.US,D,20201208,000000,46.71,47.38,44.71,47,1245909,0
+IOVA.US,D,20201209,000000,47.49,48.68,45.55,46.18,965021,0
+IOVA.US,D,20201210,000000,46.23,49.54,45.69,49.48,2122740,0
+IOVA.US,D,20201211,000000,49.51,50.59,48.79,49.95,1428664,0
+IOVA.US,D,20201214,000000,50.71,52.43,50,50.26,2281839,0
+IOVA.US,D,20201215,000000,50.26,50.38,47.15,47.82,1675030,0
+IOVA.US,D,20201216,000000,48.11,48.935,44.64,46.02,1695436,0
+IOVA.US,D,20201217,000000,46.4,47.25,45.3,46.27,1995728,0
+IOVA.US,D,20201218,000000,47.32,48.11,46.71,47.31,2577688,0
+IOVA.US,D,20201221,000000,47.01,48.36,45.49,48.13,2081817,0
+IOVA.US,D,20201222,000000,48.58,51.23,48.52,49.49,1524237,0
+IOVA.US,D,20201223,000000,50.44,50.95,49.11,49.71,1331071,0
+IOVA.US,D,20201224,000000,49.57,50.45,48.725,49.55,388908,0
+IOVA.US,D,20201228,000000,50.19,50.91,48,48.32,704576,0
+IOVA.US,D,20201229,000000,48.43,48.9143,44.46,47.61,1252379,0
+IOVA.US,D,20201230,000000,48.11,49.48,47.48,48.76,674782,0
+IOVA.US,D,20201231,000000,48.6,49.11,46.17,46.4,722740,0
+IOVA.US,D,20210104,000000,46.75,47.185,45.02,46.26,1164576,0
+IOVA.US,D,20210105,000000,46.15,46.6,44.22,44.74,1046819,0
+IOVA.US,D,20210106,000000,44.27,46.95,43.525,46.85,1755710,0
+IOVA.US,D,20210107,000000,47.19,49.15,46.97,49,989731,0
+IOVA.US,D,20210108,000000,49.42,51.73,48.655,50.52,1584684,0
+IOVA.US,D,20210111,000000,50,53,48.5,51.09,1576716,0
+IOVA.US,D,20210112,000000,51.29,52.05,48.74,49.7,1119397,0
+IOVA.US,D,20210113,000000,49.73,51.65,49.01,50.63,882821,0
+IOVA.US,D,20210114,000000,51,53.775,50.3945,52.03,1230946,0
+IOVA.US,D,20210115,000000,52.05,54.2081,50.46,51.06,981905,0
+IOVA.US,D,20210119,000000,52,53.005,50.43,50.93,1540223,0
+IOVA.US,D,20210120,000000,51.3,52.82,48.77,48.91,1549963,0
+IOVA.US,D,20210121,000000,49.755,49.99,46.42,47.65,1376831,0
+IOVA.US,D,20210122,000000,47.95,48.86,47.03,47.55,1083737,0
+IOVA.US,D,20210125,000000,47.62,48,44.62,46.51,1395321,0
+IOVA.US,D,20210126,000000,46.7,47.3,44.5263,44.61,1076961,0
+IOVA.US,D,20210127,000000,43.89,44.99,41.06,42.58,1697496,0
+IOVA.US,D,20210128,000000,42.48,44.5,41.96,43.65,1297973,0
+IOVA.US,D,20210129,000000,44.01,44.71,42.5,43.84,1218739,0
+IOVA.US,D,20210201,000000,44.15,44.54,43.19,44.02,776110,0
+IOVA.US,D,20210202,000000,44.89,47.7299,44.47,47.35,1182902,0
+IOVA.US,D,20210203,000000,48.06,48.15,46.3,46.73,907468,0
+IOVA.US,D,20210204,000000,47.17,48.88,46.54,48.68,626257,0
+IOVA.US,D,20210205,000000,49.17,50.14,48.69,49.65,634131,0
+IOVA.US,D,20210208,000000,50.28,53.04,49.6501,52.59,1070047,0
+IOVA.US,D,20210209,000000,51.17,52.45,50.27,50.56,935757,0
+IOVA.US,D,20210210,000000,51.17,52.2829,48.38,48.55,871901,0
+IOVA.US,D,20210211,000000,49.29,49.77,47.46,47.75,778682,0
+IOVA.US,D,20210212,000000,47.94,48.37,46.73,47.57,800588,0
+IOVA.US,D,20210216,000000,48.79,49.02,47.17,47.3,1084433,0
+IOVA.US,D,20210217,000000,46.8,47.76,44.75,47.52,1507634,0
+IOVA.US,D,20210218,000000,46.45,46.79,44,46.4,1174021,0
+IOVA.US,D,20210219,000000,47.31,47.5,46.18,47.19,758622,0
+IOVA.US,D,20210222,000000,46.36,46.71,42.73,43,1215544,0
+IOVA.US,D,20210223,000000,41.46,41.53,38.03,40.6,2243735,0
+IOVA.US,D,20210224,000000,40.61,41.71,38.52,39.42,1382834,0
+IOVA.US,D,20210225,000000,39.33,39.54,35.66,36.51,2021727,0
+IOVA.US,D,20210226,000000,35.4,37.91,34.61,37.3,2537255,0
+IOVA.US,D,20210301,000000,38.07,40.15,37.61,39.47,1268965,0
+IOVA.US,D,20210302,000000,39.37,39.475,37.185,37.35,1004801,0
+IOVA.US,D,20210303,000000,37.28,37.81,33.92,34.19,1743575,0
+IOVA.US,D,20210304,000000,33.6,34.78,31.25,31.77,2873453,0
+IOVA.US,D,20210305,000000,32.1,32.49,29.01,32.36,3355540,0
+IOVA.US,D,20210308,000000,33.87,34.61,31.13,31.57,2560391,0
+IOVA.US,D,20210309,000000,32.62,35.77,32.62,34.47,2094642,0
+IOVA.US,D,20210310,000000,35.65,36.53,32.81,33.71,2693262,0
+IOVA.US,D,20210311,000000,35.02,35.94,34.47,35.56,1612370,0
+IOVA.US,D,20210312,000000,34.57,35.32,32.84,34.69,1925734,0
+IOVA.US,D,20210315,000000,34.49,35.22,33.72,34.91,1126059,0
+IOVA.US,D,20210316,000000,35.34,35.72,32.47,33.29,1413503,0
+IOVA.US,D,20210317,000000,31.76,33.81,31.165,33.18,1848570,0
+IOVA.US,D,20210318,000000,32.14,32.47,30.925,31.15,2013199,0
+IOVA.US,D,20210319,000000,31.05,31.95,30.76,31.36,3412928,0
+IOVA.US,D,20210322,000000,31.5,32.95,30.88,32.47,2513077,0
+IOVA.US,D,20210323,000000,32.3249,32.77,30.79,31.02,1494713,0
+IOVA.US,D,20210324,000000,31.5,32.04,29.5447,29.67,3039051,0
+IOVA.US,D,20210325,000000,28.95,30.41,28,30.25,3199058,0
+IOVA.US,D,20210326,000000,30.25,30.42,28.06,28.67,3712614,0
+IOVA.US,D,20210329,000000,28.28,29.975,27.75,29.32,3471329,0
+IOVA.US,D,20210330,000000,29.05,30.73,28.88,29.64,5517855,0
+IOVA.US,D,20210331,000000,30.02,32.18,29.88,31.66,3157391,0
+IOVA.US,D,20210401,000000,32.5,33.32,31,32.22,5669765,0
+IOVA.US,D,20210405,000000,33.1984,33.99,31.92,32.16,1746398,0
+IOVA.US,D,20210406,000000,31.91,32.6,31.25,32.04,3186105,0
+IOVA.US,D,20210407,000000,32.01,32.14,30.71,31.01,730566,0
+IOVA.US,D,20210408,000000,31.45,32.25,30.69,31.31,1153441,0
+IOVA.US,D,20210409,000000,31.54,31.56,29.91,30.19,1201772,0
+IOVA.US,D,20210412,000000,30,30,28.77,29.41,1848037,0
+IOVA.US,D,20210413,000000,29.43,30.25,28.9,30.15,1293511,0
+IOVA.US,D,20210414,000000,30.58,32,29.91,29.99,1201894,0
+IOVA.US,D,20210415,000000,30.14,31.325,30.14,30.43,935967,0
+IOVA.US,D,20210416,000000,33.23,33.4,30.1,30.14,2101747,0
+IOVA.US,D,20210419,000000,29.6,31,29.3401,30.75,2456667,0
+IOVA.US,D,20210420,000000,30.79,31.21,29.14,30.17,2010032,0
+IOVA.US,D,20210421,000000,30.02,31.27,29.3,31.1,1710929,0
+IOVA.US,D,20210422,000000,30.85,32,30.61,31.13,1614714,0
+IOVA.US,D,20210423,000000,31.27,31.65,30.54,31.28,1212132,0
+IOVA.US,D,20210426,000000,31.73,33.55,31.73,33.07,2947869,0
+IOVA.US,D,20210427,000000,33.22,33.5,31.92,32.89,1090298,0
+IOVA.US,D,20210428,000000,32.61,32.885,31.81,31.84,1677781,0
+IOVA.US,D,20210429,000000,31.96,32.16,30.27,31.34,1450580,0
+IOVA.US,D,20210430,000000,31.16,32.15,31,31.44,1397575,0
+IOVA.US,D,20210503,000000,31.88,32.1,31.15,31.76,2035718,0
+IOVA.US,D,20210504,000000,31.1,31.16,29.48,30.17,3572505,0
+IOVA.US,D,20210505,000000,30.38,31.47,28.89,29.22,2434814,0
+IOVA.US,D,20210506,000000,28.87,29.33,27.87,28.61,1864356,0
+IOVA.US,D,20210507,000000,29.93,30.82,28.34,28.52,2605455,0
+IOVA.US,D,20210510,000000,27.85,28.1,26.14,26.52,3417617,0
+IOVA.US,D,20210511,000000,25.29,27.33,25.07,26.51,2505931,0
+IOVA.US,D,20210512,000000,25.91,26.59,25.305,26.08,2094547,0
+IOVA.US,D,20210513,000000,26.34,27.37,24.5,25.01,2884017,0
+IOVA.US,D,20210514,000000,25.32,27,25.23,25.82,2148214,0
+IOVA.US,D,20210517,000000,25.2,26.74,24.75,26.49,2971139,0
+IOVA.US,D,20210518,000000,26.56,27.76,25.96,26.97,2178134,0
+IOVA.US,D,20210519,000000,24.01,24.7,15.88,16.33,37317149,0
+IOVA.US,D,20210520,000000,17.25,19.85,16.895,18.75,33052660,0
+IOVA.US,D,20210521,000000,19.2798,19.2869,17.35,18.05,11336729,0
+IOVA.US,D,20210524,000000,18.16,18.25,17.24,17.77,4053033,0
+IOVA.US,D,20210525,000000,17.79,18.15,17.37,18.05,3497997,0
+IOVA.US,D,20210526,000000,18.14,19.01,18.14,18.78,3615393,0
+IOVA.US,D,20210527,000000,18.71,19.02,18.241,18.74,2693555,0
+IOVA.US,D,20210528,000000,18.69,19.59,18.47,18.57,2685850,0
+IOVA.US,D,20210601,000000,18.59,18.83,18.12,18.27,1984363,0
+IOVA.US,D,20210602,000000,18.22,18.78,17.78,18.28,3689325,0
+IOVA.US,D,20210603,000000,18.03,18.33,17.38,17.42,3906224,0
+IOVA.US,D,20210604,000000,17.55,18.04,17.55,17.92,2464630,0
+IOVA.US,D,20210607,000000,18.1,20.73,18.0301,20.18,6296746,0
+IOVA.US,D,20210608,000000,20.54,20.89,19.65,20.59,3945096,0
+IOVA.US,D,20210609,000000,20.99,21.75,20.56,20.64,3010053,0
+IOVA.US,D,20210610,000000,21.2771,23.4679,20.92,23.14,6579891,0
+IOVA.US,D,20210611,000000,23.14,23.55,22.05,23.45,6388263,0
+IOVA.US,D,20210614,000000,23.33,24.37,23.22,23.87,3074742,0
+IOVA.US,D,20210615,000000,23.8,23.82,22.34,23.68,2391407,0
+IOVA.US,D,20210616,000000,23.61,24.16,22.9069,24.03,1942903,0
+IOVA.US,D,20210617,000000,23.71,25.23,23.6,24.62,2432666,0
+IOVA.US,D,20210618,000000,24.61,25.11,24.1,24.78,3392314,0
+IOVA.US,D,20210621,000000,24.67,24.99,23.92,24.83,1581269,0
+IOVA.US,D,20210622,000000,24.46,24.98,23.854,24,1658142,0
+IOVA.US,D,20210623,000000,23.98,24.97,23.98,24.74,1356068,0
+IOVA.US,D,20210624,000000,25.24,26.5,25.1,25.99,2519540,0
+IOVA.US,D,20210625,000000,25.95,27.04,25.71,27.03,4626110,0
+IOVA.US,D,20210628,000000,27.61,27.85,26.92,26.93,2681095,0
+IOVA.US,D,20210629,000000,25.88,27,24.77,26.33,3481748,0
+IOVA.US,D,20210630,000000,26.38,28,25.53,26.02,1796469,0
+IOVA.US,D,20210701,000000,25.89,26.88,25.45,26.58,1794182,0
+IOVA.US,D,20210702,000000,26.53,27,25.891,26.46,965489,0
+IOVA.US,D,20210706,000000,26.5,26.515,25.43,25.64,2490979,0
+IOVA.US,D,20210707,000000,25.87,26.06,24.86,25.29,1550509,0
+IOVA.US,D,20210708,000000,24.11,25.41,23.87,25.33,1531943,0
+IOVA.US,D,20210709,000000,25.26,26.65,25.11,26.63,1605920,0
+IOVA.US,D,20210712,000000,26.7,27.005,25.3,25.3,1723967,0
+IOVA.US,D,20210713,000000,25.0671,25.525,24.63,24.75,1197463,0
+IOVA.US,D,20210714,000000,25,25.0299,23.22,23.33,1673218,0
+IOVA.US,D,20210715,000000,23.26,23.26,21.67,22.53,2961131,0
+IOVA.US,D,20210716,000000,22.61,23.05,22.07,22.49,1471078,0
+IOVA.US,D,20210719,000000,22.05,23.07,21.75,22.92,1555117,0
+IOVA.US,D,20210720,000000,23.06,24.06,22.55,23.75,2033024,0
+IOVA.US,D,20210721,000000,23.66,24.23,23.07,23.72,1553164,0
+IOVA.US,D,20210722,000000,23.76,24.035,23.12,23.27,934299,0
+IOVA.US,D,20210723,000000,23.19,23.4,22.6,23.05,913862,0
+IOVA.US,D,20210726,000000,23.03,23.3,22.13,22.27,1511281,0
+IOVA.US,D,20210727,000000,22.28,22.45,21.02,21.83,1684987,0
+IOVA.US,D,20210728,000000,21.92,23.34,21.92,22.92,2395722,0
+IOVA.US,D,20210729,000000,22.95,23.51,22.49,22.52,1380826,0
+IOVA.US,D,20210730,000000,22.19,22.9,22.01,22.27,1244813,0
+IOVA.US,D,20210802,000000,22.51,22.985,22.09,22.49,1308508,0
+IOVA.US,D,20210803,000000,22.35,22.78,21.7,22.71,1694620,0
+IOVA.US,D,20210804,000000,22.5,23.25,22.5,22.8,2143685,0
+IOVA.US,D,20210805,000000,22.8,24.33,22.31,23.93,2149701,0
+IOVA.US,D,20210806,000000,24.61,24.61,23.39,23.54,2437585,0
+IOVA.US,D,20210809,000000,23.54,24.57,23.41,24.24,2365725,0
+IOVA.US,D,20210810,000000,24.365,24.365,23.08,23.27,1660695,0
+IOVA.US,D,20210811,000000,23.18,23.34,22.42,22.88,745531,0
+IOVA.US,D,20210812,000000,22.99,23.14,22.12,22.14,929334,0
+IOVA.US,D,20210813,000000,22.13,22.485,21.65,21.77,1291239,0
+IOVA.US,D,20210816,000000,21.61,21.68,20.86,20.99,1712188,0
+IOVA.US,D,20210817,000000,20.77,21.25,20.42,21.19,1862096,0
+IOVA.US,D,20210818,000000,21.12,21.72,20.64,21,854642,0
+IOVA.US,D,20210819,000000,20.86,20.97,20.31,20.35,1074710,0
+IOVA.US,D,20210820,000000,20.27,21.9,20.19,21.17,1423404,0
+IOVA.US,D,20210823,000000,21.49,22.41,21.39,22.27,2040534,0
+IOVA.US,D,20210824,000000,22.28,22.735,21.81,22.7,856482,0
+IOVA.US,D,20210825,000000,22.62,23.84,22.45,23.57,1613902,0
+IOVA.US,D,20210826,000000,23.33,24.38,22.99,23.08,1572165,0
+IOVA.US,D,20210827,000000,23.02,24.05,23.02,23.51,1409822,0
+IOVA.US,D,20210830,000000,23.55,24.14,23.374,23.54,751201,0
+IOVA.US,D,20210831,000000,23.5,24.14,23.48,24.07,1151810,0
+IOVA.US,D,20210901,000000,24.22,24.92,24.04,24.31,1308388,0
+IOVA.US,D,20210902,000000,24.44,24.625,24.09,24.5,1156474,0
+IOVA.US,D,20210903,000000,24.4,25.24,24.17,25.1,1506476,0
+IOVA.US,D,20210907,000000,25.04,25.13,23.75,23.98,950673,0
+IOVA.US,D,20210908,000000,23.85,23.97,23.16,23.67,620723,0
+IOVA.US,D,20210909,000000,23.51,24.7,23.37,24.02,1685124,0
+IOVA.US,D,20210910,000000,24.26,24.41,22.66,22.77,1575239,0
+IOVA.US,D,20210913,000000,22.76,22.87,21.93,22.33,2035846,0
+IOVA.US,D,20210914,000000,22.5,23.09,21.45,21.74,1331393,0
+IOVA.US,D,20210915,000000,21.84,24.77,21.635,24.03,2555980,0
+IOVA.US,D,20210916,000000,23.85,24.12,23.42,23.55,873052,0
+IOVA.US,D,20210917,000000,23.49,25.48,23.49,25.47,3655138,0
+IOVA.US,D,20210920,000000,24.51,24.51,23.6,24,1456381,0
+IOVA.US,D,20210921,000000,24.19,24.935,24.19,24.59,924005,0
+IOVA.US,D,20210922,000000,24.69,25.24,24.42,24.96,841968,0
+IOVA.US,D,20210923,000000,25.13,25.66,24.58,25.6,1571985,0
+IOVA.US,D,20210924,000000,25.31,25.66,24.44,24.96,1417196,0
+IOVA.US,D,20210927,000000,25,26,24.81,25.3,1080972,0
+IOVA.US,D,20210928,000000,24.5,25.24,24.47,24.62,1031664,0
+IOVA.US,D,20210929,000000,24.85,25.35,23.78,23.79,1001614,0
+IOVA.US,D,20210930,000000,23.89,24.87,23.56,24.66,908723,0
+IOVA.US,D,20211001,000000,24.49,26.7,23.93,26.35,1754586,0
+IOVA.US,D,20211004,000000,26.31,26.67,25.5,26.02,1342301,0
+IOVA.US,D,20211005,000000,26.17,26.72,25.64,26.13,986180,0
+IOVA.US,D,20211006,000000,25.84,26.43,25.71,26,877754,0
+IOVA.US,D,20211007,000000,26.21,26.98,26,26.68,1584296,0
+IOVA.US,D,20211008,000000,26.57,27.115,26.23,26.42,835077,0
+IOVA.US,D,20211011,000000,26.36,26.88,25.41,26.21,815175,0
+IOVA.US,D,20211012,000000,26.39,27,26,26.97,1139398,0
+IOVA.US,D,20211013,000000,27.07,27.66,26.25,26.33,1364511,0
+IOVA.US,D,20211014,000000,26.59,27.96,26.55,27.63,1276138,0
+IOVA.US,D,20211015,000000,27.72,27.94,26.52,26.61,856461,0
+IOVA.US,D,20211018,000000,26.5,26.6,25.33,25.54,1146115,0
+IOVA.US,D,20211019,000000,25.64,26.73,25.64,26.2,1099135,0
+IOVA.US,D,20211020,000000,25.94,26.41,25.41,25.81,882163,0
+IOVA.US,D,20211021,000000,25.94,26.49,25.8,26.03,686141,0
+IOVA.US,D,20211022,000000,25.96,26.09,25.35,25.61,912759,0
+IOVA.US,D,20211025,000000,25.51,26.4,25.42,26.19,1010660,0
+IOVA.US,D,20211026,000000,26.44,26.97,26.1175,26.22,792757,0
+IOVA.US,D,20211027,000000,26.12,26.52,25.46,25.48,1233890,0
+IOVA.US,D,20211028,000000,25.2666,25.62,24.83,25.25,1625429,0
+IOVA.US,D,20211029,000000,25.05,25.32,24.03,24.31,1573954,0
+IOVA.US,D,20211101,000000,24.27,25.53,24.27,24.8,1967484,0
+IOVA.US,D,20211102,000000,24.86,24.89,24.255,24.64,1581964,0
+IOVA.US,D,20211103,000000,24.43,25.13,24.31,24.86,2447656,0
+IOVA.US,D,20211104,000000,24.99,25.18,24.115,24.51,2032893,0
+IOVA.US,D,20211105,000000,24,25.88,23.63,25,2334505,0
+IOVA.US,D,20211108,000000,25.05,25.91,24.88,25.02,2304657,0
+IOVA.US,D,20211109,000000,24.97,26.13,24.69,24.81,1450573,0
+IOVA.US,D,20211110,000000,24.65,25.42,23.38,23.4,1967861,0
+IOVA.US,D,20211111,000000,23.53,23.9,23.11,23.5,1483616,0
+IOVA.US,D,20211112,000000,23,23,19.74,21.07,7242130,0
+IOVA.US,D,20211115,000000,21.13,21.18,19.21,19.59,3171486,0
+IOVA.US,D,20211116,000000,19.45,19.7799,18.89,19.66,2900890,0
+IOVA.US,D,20211117,000000,19.49,19.71,19.04,19.42,1367212,0
+IOVA.US,D,20211118,000000,19.56,19.6,18.82,19.05,1566087,0
+IOVA.US,D,20211119,000000,19,19.11,18.63,18.83,1395374,0
+IOVA.US,D,20211122,000000,18.83,19.14,18.3,18.4,2140206,0
+IOVA.US,D,20211123,000000,18.41,18.81,17.93,18.73,2038108,0
+IOVA.US,D,20211124,000000,18.55,18.89,18.23,18.71,1590336,0
+IOVA.US,D,20211126,000000,18.42,18.88,18.01,18.5,1791283,0
+IOVA.US,D,20211129,000000,18.78,19.06,18.11,18.24,1488747,0
+IOVA.US,D,20211130,000000,18.17,18.83,18.08,18.72,2284070,0
+IOVA.US,D,20211201,000000,18.76,18.92,17.58,17.58,1597303,0
+IOVA.US,D,20211202,000000,17.55,18.1,17.1,17.61,1417132,0
+IOVA.US,D,20211203,000000,17.5,17.5692,16.34,16.55,3002397,0
+IOVA.US,D,20211206,000000,16.5,17.09,15.941,16.93,2514122,0
+IOVA.US,D,20211207,000000,17.46,19.24,17.39,18.78,2827501,0
+IOVA.US,D,20211208,000000,18.745,19.205,18.07,18.9,1205031,0
+IOVA.US,D,20211209,000000,18.67,19.31,18.36,18.68,1951208,0
+IOVA.US,D,20211210,000000,18.87,19.25,18.322,18.47,1072290,0
+IOVA.US,D,20211213,000000,18.38,18.74,17.71,18.21,1186161,0
+IOVA.US,D,20211214,000000,17.8,18.23,17.49,17.89,1692429,0
+IOVA.US,D,20211215,000000,17.95,18.52,17.35,18.51,1629183,0
+IOVA.US,D,20211216,000000,18.7,18.93,17.67,17.8,2098217,0
+IOVA.US,D,20211217,000000,17.61,19.61,17.46,19.48,3821780,0
+IOVA.US,D,20211220,000000,19.12,19.9,18.72,19.58,2100504,0
+IOVA.US,D,20211221,000000,19.8,19.9,19.01,19.35,1258979,0
+IOVA.US,D,20211222,000000,19.23,19.9,18.91,19.83,1623659,0
+IOVA.US,D,20211223,000000,19.8,20.34,19.48,20.16,1257442,0
+IOVA.US,D,20211227,000000,20.03,20.25,19.51,19.75,1545745,0
+IOVA.US,D,20211228,000000,19.73,20.6,19.55,19.71,1344538,0
+IOVA.US,D,20211229,000000,19.54,19.6999,18.95,19.31,721554,0
+IOVA.US,D,20211230,000000,19.25,20.27,19.155,19.42,1126875,0
+IOVA.US,D,20211231,000000,19.39,20.05,19.015,19.09,1000738,0
+IOVA.US,D,20220103,000000,19.34,19.66,18.62,19.1,2739377,0
+IOVA.US,D,20220104,000000,19.1,19.4,17.92,18.47,2211145,0
+IOVA.US,D,20220105,000000,18.33,18.75,16.82,16.82,1449226,0
+IOVA.US,D,20220106,000000,16.67,17.13,15.705,16.05,4811129,0
+IOVA.US,D,20220107,000000,16.3,17.06,16.015,16.28,1961613,0
+IOVA.US,D,20220110,000000,16.25,16.28,13.98,14.42,3994666,0
+IOVA.US,D,20220111,000000,14.5,14.87,14.17,14.55,3401554,0
+IOVA.US,D,20220112,000000,14.63,15.22,14.175,14.95,3612455,0
+IOVA.US,D,20220113,000000,14.99,15.89,14.945,15.22,3686103,0
+IOVA.US,D,20220114,000000,15,15.67,14.75,15.49,2775830,0
+IOVA.US,D,20220118,000000,15.15,15.3,14.42,14.46,2167779,0
+IOVA.US,D,20220119,000000,14.57,15.13,14.14,14.19,1516072,0
+IOVA.US,D,20220120,000000,14.48,14.97,13.9402,14.04,1478515,0
+IOVA.US,D,20220121,000000,13.825,14.34,13.75,13.96,3054607,0
+IOVA.US,D,20220124,000000,13.7,14.825,13.28,14.73,2713213,0
+IOVA.US,D,20220125,000000,14.4,15.01,14.03,14.66,2428806,0
+IOVA.US,D,20220126,000000,15.04,16.15,14.5,14.66,2302032,0
+IOVA.US,D,20220127,000000,14.86,15.23,13.74,13.83,1568307,0
+IOVA.US,D,20220128,000000,14.42,15.04,13.9,15.04,2294093,0
+IOVA.US,D,20220131,000000,15.02,16.67,15.02,16.65,2783514,0
+IOVA.US,D,20220201,000000,16.79,17.26,16.58,16.97,1901038,0
+IOVA.US,D,20220202,000000,16.89,16.96,16.32,16.58,1499012,0
+IOVA.US,D,20220203,000000,16.09,16.68,15.8,15.87,1447206,0
+IOVA.US,D,20220204,000000,15.91,16.08,15.48,15.87,1516393,0
+IOVA.US,D,20220207,000000,15.98,16.7791,15.85,16.44,1314125,0
+IOVA.US,D,20220208,000000,16.28,16.5,15.73,16.3,1389762,0
+IOVA.US,D,20220209,000000,16.5,17.56,16.4,17.39,1991157,0
+IOVA.US,D,20220210,000000,16.77,17.7,16.63,16.95,1709999,0
+IOVA.US,D,20220211,000000,16.82,17.73,16.65,16.85,1496701,0
+IOVA.US,D,20220214,000000,16.9,17.42,16.67,16.73,1439833,0
+IOVA.US,D,20220215,000000,16.97,17.95,16.97,17.86,1702437,0
+IOVA.US,D,20220216,000000,17.63,17.73,17.05,17.3,1410212,0
+IOVA.US,D,20220217,000000,17.07,17.12,16.14,16.34,1561102,0
+IOVA.US,D,20220218,000000,16.25,16.46,15.66,16,1077581,0
+IOVA.US,D,20220222,000000,15.0588,16.25,15.0588,15.51,1150020,0
+IOVA.US,D,20220223,000000,15.68,15.79,14.11,14.11,2168691,0
+IOVA.US,D,20220224,000000,13.62,14.87,13.4,14.85,2203522,0
+IOVA.US,D,20220225,000000,14.17,15.7,14.17,15.55,2680167,0
+IOVA.US,D,20220228,000000,15.29,16.12,15.19,15.67,1891483,0
+IOVA.US,D,20220301,000000,15.52,15.98,15.35,15.43,1305604,0
+IOVA.US,D,20220302,000000,15.45,15.55,14.65,14.67,1439862,0
+IOVA.US,D,20220303,000000,14.75,14.87,13.64,14,2038784,0
+IOVA.US,D,20220304,000000,13.95,14.2,12.88,12.97,2183279,0
+IOVA.US,D,20220307,000000,13.15,13.41,12.6,12.74,1158536,0
+IOVA.US,D,20220308,000000,12.69,13.26,12.31,12.69,1737838,0
+IOVA.US,D,20220309,000000,12.97,13.83,12.9501,13.72,1872526,0
+IOVA.US,D,20220310,000000,13.34,14.01,13.02,13.99,2203686,0
+IOVA.US,D,20220311,000000,14.16,14.308,13.13,13.18,1389162,0
+IOVA.US,D,20220314,000000,13.25,13.39,12.18,12.38,1868378,0
+IOVA.US,D,20220315,000000,12.41,12.74,12.28,12.51,1166178,0
+IOVA.US,D,20220316,000000,13.33,13.42,12.59,13.39,1648644,0
+IOVA.US,D,20220317,000000,13.27,14.72,13.1,14.67,1884738,0
+IOVA.US,D,20220318,000000,14.73,16.12,14.52,16.08,4395551,0
+IOVA.US,D,20220321,000000,15.845,15.98,14.89,15,1607785,0
+IOVA.US,D,20220322,000000,14.98,16.11,14.97,15.94,1161889,0
+IOVA.US,D,20220323,000000,15.79,18.34,15.6,16.56,7708913,0
+IOVA.US,D,20220324,000000,16.57,17.56,16.2306,17.55,3508875,0
+IOVA.US,D,20220325,000000,17.46,17.5,16.69,17,1845739,0
+IOVA.US,D,20220328,000000,17.13,17.33,16.3,16.75,1244851,0
+IOVA.US,D,20220329,000000,16.97,17.55,16.9,17.54,1514273,0
+IOVA.US,D,20220330,000000,17.45,17.65,16.51,16.7,1518223,0
+IOVA.US,D,20220331,000000,16.84,17.45,16.515,16.65,1482432,0
+IOVA.US,D,20220401,000000,16.78,17.22,16.6,17.11,2545715,0
+IOVA.US,D,20220404,000000,17.31,17.67,16.89,17.36,3317952,0
+IOVA.US,D,20220405,000000,17.29,17.56,16.41,16.56,1735992,0
+IOVA.US,D,20220406,000000,17.27,17.27,15.08,16.94,6326680,0
+IOVA.US,D,20220407,000000,16.95,18.31,16.76,18.23,3427867,0
+IOVA.US,D,20220408,000000,18.19,18.73,17.95,18.33,2517260,0
+IOVA.US,D,20220411,000000,17.94,18.26,16.89,17.05,3315128,0
+IOVA.US,D,20220412,000000,17.29,18.15,17.28,17.48,2108860,0
+IOVA.US,D,20220413,000000,17.41,18.05,17.41,17.91,1757136,0
+IOVA.US,D,20220414,000000,17.9,18.005,17.44,17.62,2068470,0
+IOVA.US,D,20220418,000000,17.54,17.56,16.01,16.16,2564010,0
+IOVA.US,D,20220419,000000,16.16,16.895,16.14,16.5,1363653,0
+IOVA.US,D,20220420,000000,16.58,17.38,16.44,17.01,1529966,0
+IOVA.US,D,20220421,000000,17.21,17.59,16.02,16.07,2192737,0
+IOVA.US,D,20220422,000000,16.06,16.43,15.81,16.27,1230340,0
+IOVA.US,D,20220425,000000,16.18,17.03,16.14,16.88,1265058,0
+IOVA.US,D,20220426,000000,16.75,17.14,15.18,15.19,1991715,0
+IOVA.US,D,20220427,000000,15.16,15.565,14.88,15.07,1451135,0
+IOVA.US,D,20220428,000000,15.24,15.755,14.375,15.59,1937437,0
+IOVA.US,D,20220429,000000,15.75,16.09,15.03,15.15,1703956,0
+IOVA.US,D,20220502,000000,15.02,16.45,14.985,16.39,2430980,0
+IOVA.US,D,20220503,000000,16.145,16.71,15.98,16.28,1041350,0
+IOVA.US,D,20220504,000000,16.38,16.58,15.37,16.5,2068618,0
+IOVA.US,D,20220505,000000,16.33,16.47,14.5,14.83,2274643,0
+IOVA.US,D,20220506,000000,14.86,15.1525,14.3,14.46,2645627,0
+IOVA.US,D,20220509,000000,14.04,14.43,13.06,13.07,2412335,0
+IOVA.US,D,20220510,000000,13.97,14.845,12.83,13.67,2647958,0
+IOVA.US,D,20220511,000000,13.4,13.64,12.31,12.32,2522541,0
+IOVA.US,D,20220512,000000,12.03,12.9,11.91,12.54,2572388,0
+IOVA.US,D,20220513,000000,12.88,14.26,12.63,14.07,2152708,0
+IOVA.US,D,20220516,000000,13.79,14.56,13.62,14.05,1155224,0
+IOVA.US,D,20220517,000000,14.37,14.94,14.185,14.88,1376190,0
+IOVA.US,D,20220518,000000,14.29,15.14,14.25,14.59,1715649,0
+IOVA.US,D,20220519,000000,14.46,15.16,14.24,14.95,1418017,0
+IOVA.US,D,20220520,000000,15.23,15.59,14.49,15.43,1478173,0
+IOVA.US,D,20220523,000000,15.4,15.65,14.8,15.01,1758550,0
+IOVA.US,D,20220524,000000,14.7,14.73,14.1,14.36,1487769,0
+IOVA.US,D,20220525,000000,14.43,14.81,14.02,14.78,1707904,0
+IOVA.US,D,20220526,000000,14.75,15.63,14.38,15.12,4756091,0
+IOVA.US,D,20220527,000000,7.8,7.91,6.75,7.02,36758804,0
+IOVA.US,D,20220531,000000,6.99,7.49,6.65,6.75,13509545,0
+IOVA.US,D,20220601,000000,6.65,6.7,6.28,6.38,10264495,0
+IOVA.US,D,20220602,000000,6.3,6.755,6.18,6.6,9576692,0
+IOVA.US,D,20220603,000000,6.98,7.87,6.91,7.85,26948662,0
+IOVA.US,D,20220606,000000,7.86,8.14,7.405,7.53,9628882,0
+IOVA.US,D,20220607,000000,7.5,8.39,7.37,8.32,8235755,0
+IOVA.US,D,20220608,000000,8.25,9.47,8.22,9.14,7054257,0
+IOVA.US,D,20220609,000000,9.04,9.33,8.54,8.54,5589932,0
+IOVA.US,D,20220610,000000,8.48,9.2,8.27,8.3,6484327,0
+IOVA.US,D,20220613,000000,7.99,8.09,7.38,7.68,4118549,0
+IOVA.US,D,20220614,000000,7.71,7.89,7.2412,7.73,3225650,0
+IOVA.US,D,20220615,000000,7.7,8.37,7.67,8.2,4181955,0
+IOVA.US,D,20220616,000000,7.93,8.23,7.7,8.13,3880325,0
+IOVA.US,D,20220617,000000,8.13,9.435,8.13,8.76,11254212,0
+IOVA.US,D,20220621,000000,8.87,9.745,8.87,9.19,5021971,0
+IOVA.US,D,20220622,000000,9.01,10.145,9.01,9.86,5199989,0
+IOVA.US,D,20220623,000000,9.8,10.48,9.75,10.33,7060509,0
+IOVA.US,D,20220624,000000,10.33,10.92,10.09,10.35,22384502,0
+IOVA.US,D,20220627,000000,10.35,11.47,10.34,11.13,6599852,0
+IOVA.US,D,20220628,000000,11.13,11.54,10.79,10.98,5130356,0
+IOVA.US,D,20220629,000000,10.89,10.95,10.505,10.89,3450186,0
+IOVA.US,D,20220630,000000,10.8,11.21,10.34,11.04,3322135,0
+IOVA.US,D,20220701,000000,11.06,11.62,10.94,11.47,4141693,0
+IOVA.US,D,20220705,000000,11.21,11.59,10.93,11.57,4493235,0
+IOVA.US,D,20220706,000000,11.63,12.41,11.61,11.99,5381295,0
+IOVA.US,D,20220707,000000,12.05,12.9,11.85,12.59,4056801,0
+IOVA.US,D,20220708,000000,12.35,12.66,12.27,12.52,2586669,0
+IOVA.US,D,20220711,000000,12.33,12.51,11.67,11.69,3209958,0
+IOVA.US,D,20220712,000000,11.75,12.2,11.16,12.15,2649926,0
+IOVA.US,D,20220713,000000,11.73,12.75,11.64,12.45,2253729,0
+IOVA.US,D,20220714,000000,12.4,12.865,12.28,12.7,2381508,0
+IOVA.US,D,20220715,000000,12.9,12.9013,12.34,12.8,1948645,0
+IOVA.US,D,20220718,000000,12.97,13.1,11.85,12,3617879,0
+IOVA.US,D,20220719,000000,12.1,12.705,11.92,12.47,3033486,0
+IOVA.US,D,20220720,000000,12.48,13.44,12.45,12.94,3971912,0
+IOVA.US,D,20220721,000000,12.92,13.075,12.355,12.52,1873760,0
+IOVA.US,D,20220722,000000,12.64,12.85,11.735,11.78,2439662,0
+IOVA.US,D,20220725,000000,11.92,12.045,11.57,11.98,1676359,0
+IOVA.US,D,20220726,000000,11.81,12.36,11.765,12,1646003,0
+IOVA.US,D,20220727,000000,12.12,12.225,11.72,12.15,2671544,0
+IOVA.US,D,20220728,000000,12.18,12.21,11.06,11.65,2860491,0
+IOVA.US,D,20220729,000000,11.78,11.78,11.21,11.65,2160871,0
+IOVA.US,D,20220801,000000,11.62,11.71,10.99,11.12,2360570,0
+IOVA.US,D,20220802,000000,11.07,11.58,11.02,11.5,2021713,0
+IOVA.US,D,20220803,000000,11.71,12.5274,11.71,12.04,2677187,0
+IOVA.US,D,20220804,000000,12.23,12.54,11.97,12.54,2703252,0
+IOVA.US,D,20220805,000000,11.37,12.32,11.2,12.18,4105573,0
+IOVA.US,D,20220808,000000,12.32,13,12.04,12.31,2745968,0
+IOVA.US,D,20220809,000000,12.17,12.4,11.7403,12.01,2282228,0
+IOVA.US,D,20220810,000000,12.228,12.39,11.98,12.38,1918320,0
+IOVA.US,D,20220811,000000,12.36,12.56,11.7,11.84,2637799,0
+IOVA.US,D,20220812,000000,12.06,12.745,11.885,12.66,1818226,0
+IOVA.US,D,20220815,000000,12.52,12.93,12.41,12.85,1362544,0
+IOVA.US,D,20220816,000000,12.88,13.28,12.51,13.05,3439203,0
+IOVA.US,D,20220817,000000,12.74,13.32,12.74,12.79,2319743,0
+IOVA.US,D,20220818,000000,12.54,12.665,11.95,12.38,2230503,0
+IOVA.US,D,20220819,000000,12.13,12.33,11.7,12,1911434,0
+IOVA.US,D,20220822,000000,11.94,12.07,11.65,11.77,1998658,0
+IOVA.US,D,20220823,000000,11.89,11.94,11.43,11.74,2606982,0
+IOVA.US,D,20220824,000000,11.85,11.95,11.4875,11.64,2304421,0
+IOVA.US,D,20220825,000000,11.78,11.93,11.455,11.69,1918719,0
+IOVA.US,D,20220826,000000,11.67,11.73,10.935,11,2461770,0
+IOVA.US,D,20220829,000000,10.8,11.2077,10.625,10.7,2136295,0
+IOVA.US,D,20220830,000000,10.89,11.1,10.35,10.45,2378465,0
+IOVA.US,D,20220831,000000,10.77,10.84,10.56,10.72,2018496,0
+IOVA.US,D,20220901,000000,10.6,10.95,10.38,10.94,2228247,0
+IOVA.US,D,20220902,000000,11.02,11.22,10.64,10.98,1809073,0
+IOVA.US,D,20220906,000000,10.98,11.02,9.99,10.02,2294858,0
+IOVA.US,D,20220907,000000,10,10.855,9.92,10.83,2132746,0
+IOVA.US,D,20220908,000000,10.69,11.375,10.64,11.27,1882128,0
+IOVA.US,D,20220909,000000,11.27,11.38,10.97,11.2,1290369,0
+IOVA.US,D,20220912,000000,11.19,11.6,10.92,11.6,1385467,0
+IOVA.US,D,20220913,000000,11.16,11.305,10.76,10.99,2707440,0
+IOVA.US,D,20220914,000000,11,11.125,10.73,11.07,1950515,0
+IOVA.US,D,20220915,000000,10.99,11.88,10.98,11.87,2354671,0
+IOVA.US,D,20220916,000000,11.64,11.74,10.68,10.84,4434311,0
+IOVA.US,D,20220919,000000,10.8,10.855,10.3101,10.64,2637643,0
+IOVA.US,D,20220920,000000,10.49,10.77,10.43,10.69,1401586,0
+IOVA.US,D,20220921,000000,10.77,10.77,10.03,10.03,2409805,0
+IOVA.US,D,20220922,000000,9.92,10.22,9.7533,10.05,1600240,0
+IOVA.US,D,20220923,000000,9.99,10,9.5,9.79,2120801,0
+IOVA.US,D,20220926,000000,9.76,10.22,9.57,9.59,1989543,0
+IOVA.US,D,20220927,000000,9.9,10.065,9.71,9.89,2060656,0
+IOVA.US,D,20220928,000000,10.03,10.37,9.99,10.24,1805593,0
+IOVA.US,D,20220929,000000,10.06,10.12,9.46,9.53,2178566,0
+IOVA.US,D,20220930,000000,9.46,10.085,9.46,9.58,1757122,0
+IOVA.US,D,20221003,000000,9.73,9.91,9.1509,9.34,2705709,0
+IOVA.US,D,20221004,000000,9.5,10.02,9.482,10,2732702,0
+IOVA.US,D,20221005,000000,9.77,10,9.43,9.85,1948319,0
+IOVA.US,D,20221006,000000,9.83,10.08,9.68,9.95,1470279,0
+IOVA.US,D,20221007,000000,9.74,10.41,9.6001,9.77,2846442,0
+IOVA.US,D,20221010,000000,9.69,9.76,8.63,8.65,3261853,0
+IOVA.US,D,20221011,000000,8.6,9.11,8.355,8.91,2169876,0
+IOVA.US,D,20221012,000000,8.89,9.27,8.62,9.21,1824387,0
+IOVA.US,D,20221013,000000,8.9,9.19,8.79,9.14,2038791,0
+IOVA.US,D,20221014,000000,9.32,9.5097,8.83,8.85,1780679,0
+IOVA.US,D,20221017,000000,8.99,9.51,8.9,9.44,2044755,0
+IOVA.US,D,20221018,000000,9.63,9.89,9.335,9.42,1357468,0
+IOVA.US,D,20221019,000000,9.39,9.39,8.675,8.81,2791136,0
+IOVA.US,D,20221020,000000,8.83,9.325,8.77,8.95,1725006,0
+IOVA.US,D,20221021,000000,8.94,9.245,8.83,9.23,1747303,0
+IOVA.US,D,20221024,000000,9.22,9.32,8.925,9.26,1512835,0
+IOVA.US,D,20221025,000000,9.29,9.81,9.29,9.7,1863437,0
+IOVA.US,D,20221026,000000,9.67,10.14,9.535,9.69,1352585,0
+IOVA.US,D,20221027,000000,9.85,10.12,9.48,9.55,1458451,0
+IOVA.US,D,20221028,000000,9.61,9.755,9.14,9.75,1880739,0
+IOVA.US,D,20221031,000000,9.63,10.09,9.29,9.34,2730084,0
+IOVA.US,D,20221101,000000,9.5,9.61,9.28,9.37,1659196,0
+IOVA.US,D,20221102,000000,9.33,9.46,8.9,8.9,2304502,0
+IOVA.US,D,20221103,000000,8.78,8.985,8.51,8.53,2220275,0
+IOVA.US,D,20221104,000000,9.02,9.26,8.58,8.9,2957793,0
+IOVA.US,D,20221107,000000,8.95,9.09,8.14,8.21,3013105,0
+IOVA.US,D,20221108,000000,8.26,8.75,8.24,8.28,2581691,0
+IOVA.US,D,20221109,000000,8.17,8.22,7.83,7.84,2182460,0
+IOVA.US,D,20221110,000000,8.32,8.735,8.16,8.67,4083351,0
+IOVA.US,D,20221111,000000,8.6,9.3175,8.6,8.88,4380550,0
+IOVA.US,D,20221114,000000,8.87,8.9,7.52,7.56,5809836,0
+IOVA.US,D,20221115,000000,7.8,7.85,7.44,7.55,3597222,0
+IOVA.US,D,20221116,000000,7.45,7.68,7.26,7.29,2611909,0
+IOVA.US,D,20221117,000000,7.19,7.275,6.985,7.1,2092940,0
+IOVA.US,D,20221118,000000,6.24,6.65,5.42,6.62,12353816,0
+IOVA.US,D,20221121,000000,6.57,6.64,6.28,6.49,5646618,0
+IOVA.US,D,20221122,000000,6.63,6.63,6.11,6.28,4009815,0
+IOVA.US,D,20221123,000000,6.28,6.395,6.06,6.22,3365695,0
+IOVA.US,D,20221125,000000,6.15,6.29,6.05,6.18,1378454,0
+IOVA.US,D,20221128,000000,6.18,6.225,5.93,5.95,3355794,0
+IOVA.US,D,20221129,000000,6.31,6.31,6.055,6.14,5204209,0
+IOVA.US,D,20221130,000000,6.15,6.405,6.07,6.4,5916342,0
+IOVA.US,D,20221201,000000,6.56,6.78,6.32,6.41,5974781,0
+IOVA.US,D,20221202,000000,6.31,6.89,6.28,6.84,14067030,0
+IOVA.US,D,20221205,000000,8.24,8.42,7.7936,8.03,19854513,0
+IOVA.US,D,20221206,000000,7.99,8.02,7.49,7.59,6429088,0
+IOVA.US,D,20221207,000000,7.52,7.64,7.2,7.255,5581332,0
+IOVA.US,D,20221208,000000,7.3,7.4,7.105,7.17,3493452,0
+IOVA.US,D,20221209,000000,6.85,6.96,6.41,6.92,16017652,0
+IOVA.US,D,20221212,000000,6.93,6.96,6.495,6.61,3823602,0
+IOVA.US,D,20221213,000000,6.79,7.02,6.64,6.9,4374244,0
+IOVA.US,D,20221214,000000,6.86,6.95,6.695,6.74,2508727,0
+IOVA.US,D,20221215,000000,6.65,6.75,6.33,6.38,3249027,0
+IOVA.US,D,20221216,000000,6.3,6.58,6.16,6.47,8809137,0
+IOVA.US,D,20221219,000000,6.48,6.48,6.01,6.06,3436100,0
+IOVA.US,D,20221220,000000,6.03,6.19,5.96,6.1,4224891,0
+IOVA.US,D,20221221,000000,6.15,6.325,6.02,6.05,2894307,0
+IOVA.US,D,20221222,000000,5.97,6.13,5.75,6.08,7634105,0
+IOVA.US,D,20221223,000000,6.16,6.23,5.91,6.12,2641936,0
+IOVA.US,D,20221227,000000,6.08,6.12,5.605,5.62,2753842,0
+IOVA.US,D,20221228,000000,5.62,5.875,5.59,5.68,2883753,0
+IOVA.US,D,20221229,000000,5.72,6.34,5.61,6.27,3029492,0
+IOVA.US,D,20221230,000000,6.19,6.4,6.13,6.39,2583543,0
+IOVA.US,D,20230103,000000,6.44,6.59,6.02,6.11,3295039,0
+IOVA.US,D,20230104,000000,6.11,6.45,6.11,6.39,2892670,0
+IOVA.US,D,20230105,000000,6.33,6.41,6.15,6.34,3970008,0
+IOVA.US,D,20230106,000000,6.39,6.51,6.24,6.36,2745658,0
+IOVA.US,D,20230109,000000,6.41,6.445,6.105,6.15,3186637,0
+IOVA.US,D,20230110,000000,6.07,6.31,5.92,6.16,3079798,0
+IOVA.US,D,20230111,000000,6.17,6.265,5.95,6.14,2782063,0
+IOVA.US,D,20230112,000000,6.13,6.48,5.95,6.48,4022876,0
+IOVA.US,D,20230113,000000,6.37,6.56,6.2,6.35,3063820,0
+IOVA.US,D,20230117,000000,6.44,6.5,6.225,6.43,3905152,0
+IOVA.US,D,20230118,000000,6.48,6.8,6.23,6.27,3234668,0
+IOVA.US,D,20230119,000000,6.27,6.3,6.08,6.16,2532655,0
+IOVA.US,D,20230120,000000,6.23,6.31,6.1,6.27,4455401,0
+IOVA.US,D,20230123,000000,6.65,7.115,6.5,7,9520934,0
+IOVA.US,D,20230124,000000,6.99,7.86,6.86,7.69,19669488,0
+IOVA.US,D,20230125,000000,7.55,7.825,7.17,7.74,10897897,0
+IOVA.US,D,20230126,000000,7.84,7.88,7.43,7.69,5459102,0
+IOVA.US,D,20230127,000000,8.24,8.43,7.92,8.16,7545761,0
+IOVA.US,D,20230130,000000,8.05,8.19,7.77,7.95,4104869,0
+IOVA.US,D,20230131,000000,8.01,8.19,7.9,7.96,4476745,0
+IOVA.US,D,20230201,000000,7.95,8.01,7.695,7.91,2814691,0
+IOVA.US,D,20230202,000000,8.1,8.26,7.92,8.13,4449926,0
+IOVA.US,D,20230203,000000,7.95,8.15,7.91,7.98,2664697,0
+IOVA.US,D,20230206,000000,8,8.485,7.88,8.2,5083221,0
+IOVA.US,D,20230207,000000,8.21,8.34,7.975,8.22,2666595,0
+IOVA.US,D,20230208,000000,8.22,8.22,7.76,7.77,2468422,0
+IOVA.US,D,20230209,000000,7.84,7.91,7.32,7.42,3928176,0
+IOVA.US,D,20230210,000000,7.3601,7.45,7.16,7.36,4056630,0
+IOVA.US,D,20230213,000000,7.34,7.375,7.16,7.19,2364846,0
+IOVA.US,D,20230214,000000,7.12,7.43,7.03,7.34,2942257,0
+IOVA.US,D,20230215,000000,7.305,7.4,7.18,7.28,2717511,0
+IOVA.US,D,20230216,000000,7.26,7.32,6.98,6.99,4771260,0
+IOVA.US,D,20230217,000000,7,7.37,6.83,7.35,2817849,0
+IOVA.US,D,20230221,000000,7.3,7.3,7.005,7.03,2933712,0
+IOVA.US,D,20230222,000000,7.05,7.4,7.05,7.4,2360111,0
+IOVA.US,D,20230223,000000,7.44,7.47,7.05,7.25,1835100,0
+IOVA.US,D,20230224,000000,7.15,7.15,6.99,7,2094637,0
+IOVA.US,D,20230227,000000,7.2,7.305,7.07,7.17,4153004,0
+IOVA.US,D,20230228,000000,7.09,7.34,7.06,7.29,3647486,0
+IOVA.US,D,20230301,000000,7.32,7.62,7.12,7.3,4964165,0
+IOVA.US,D,20230302,000000,7.23,7.33,7.09,7.12,3026376,0
+IOVA.US,D,20230303,000000,7.19,7.46,7.02,7.35,2876380,0
+IOVA.US,D,20230306,000000,7.44,7.44,6.9,6.94,3227707,0
+IOVA.US,D,20230307,000000,6.94,7.37,6.68,7.2,4599929,0
+IOVA.US,D,20230308,000000,7.15,7.21,6.87,6.94,2037193,0
+IOVA.US,D,20230309,000000,6.96,7.01,6.45,6.49,2918097,0
+IOVA.US,D,20230310,000000,6.46,6.48,5.955,6.21,5463962,0
+IOVA.US,D,20230313,000000,6.27,6.54,6.175,6.5,3816874,0
+IOVA.US,D,20230314,000000,6.6,6.7,6.49,6.65,3270835,0
+IOVA.US,D,20230315,000000,6.58,6.935,6.52,6.82,2912074,0
+IOVA.US,D,20230316,000000,6.85,6.85,6.46,6.62,2458878,0
+IOVA.US,D,20230317,000000,6.6,6.6,6.38,6.46,3472882,0
+IOVA.US,D,20230320,000000,6.47,6.48,6.29,6.33,2231688,0
+IOVA.US,D,20230321,000000,6.35,6.39,6.205,6.29,2083643,0
+IOVA.US,D,20230322,000000,6.27,6.27,5.92,5.93,3079151,0
+IOVA.US,D,20230323,000000,6,6.04,5.67,5.75,4632825,0
+IOVA.US,D,20230324,000000,5.75,5.75,5.385,5.53,4738925,0
+IOVA.US,D,20230327,000000,6.03,6.28,5.96,6.15,8585746,0
+IOVA.US,D,20230328,000000,6.11,6.455,6.075,6.21,4777848,0
+IOVA.US,D,20230329,000000,6.26,6.66,6.21,6.63,4639603,0
+IOVA.US,D,20230330,000000,6.66,6.76,6.12,6.15,3145284,0
+IOVA.US,D,20230331,000000,6.14,6.25,6.03,6.11,5505571,0
+IOVA.US,D,20230403,000000,6.13,6.44,6.09,6.28,3521033,0
+IOVA.US,D,20230404,000000,6.2,6.21,5.82,5.92,6699554,0
+IOVA.US,D,20230405,000000,6.09,6.09,5.78,5.87,2219674,0
+IOVA.US,D,20230406,000000,5.905,6.03,5.775,5.93,2001958,0
+IOVA.US,D,20230410,000000,5.88,5.885,5.33,5.58,5157655,0
+IOVA.US,D,20230411,000000,5.57,5.625,5.35,5.5,2653113,0
+IOVA.US,D,20230412,000000,5.55,5.6201,5.35,5.38,2947615,0
+IOVA.US,D,20230413,000000,5.44,5.905,5.37,5.82,3484002,0
+IOVA.US,D,20230414,000000,5.8,5.815,5.55,5.64,2635092,0
+IOVA.US,D,20230417,000000,5.67,5.86,5.63,5.81,3090148,0
+IOVA.US,D,20230418,000000,5.84,5.85,5.54,5.68,3204272,0
+IOVA.US,D,20230419,000000,5.62,5.935,5.555,5.85,2238128,0
+IOVA.US,D,20230420,000000,5.73,5.73,5.51,5.61,2954950,0
+IOVA.US,D,20230421,000000,5.62,5.815,5.57,5.71,1957522,0
+IOVA.US,D,20230424,000000,5.76,5.77,5.54,5.7,2659557,0
+IOVA.US,D,20230425,000000,5.65,5.794,5.42,5.51,2746873,0
+IOVA.US,D,20230426,000000,5.53,5.625,5.35,5.47,1991824,0
+IOVA.US,D,20230427,000000,5.48,5.57,5.32,5.36,2479271,0
+IOVA.US,D,20230428,000000,5.35,5.73,5.28,5.64,2911652,0
+IOVA.US,D,20230501,000000,5.7,6.55,5.59,6.43,8591369,0
+IOVA.US,D,20230502,000000,6.37,6.42,6.06,6.13,4451455,0
+IOVA.US,D,20230503,000000,6.15,6.665,6.15,6.53,4284897,0
+IOVA.US,D,20230504,000000,6.59,6.95,6.42,6.85,3562568,0
+IOVA.US,D,20230505,000000,6.98,6.991,6.735,6.85,3240744,0
+IOVA.US,D,20230508,000000,6.9,7.24,6.705,7.08,4645017,0
+IOVA.US,D,20230509,000000,7.06,7.41,7.02,7.36,4584174,0
+IOVA.US,D,20230510,000000,7.62,7.965,7.42,7.64,7331688,0
+IOVA.US,D,20230511,000000,7.62,7.835,7.43,7.5,5774681,0
+IOVA.US,D,20230512,000000,7.57,7.64,7.29,7.47,3743811,0
+IOVA.US,D,20230515,000000,7.5,8,7.45,7.84,5236204,0
+IOVA.US,D,20230516,000000,7.73,7.73,7.43,7.49,6487307,0
+IOVA.US,D,20230517,000000,7.62,7.65,7.07,7.5,4407194,0
+IOVA.US,D,20230518,000000,7.53,7.53,7.19,7.44,3307024,0
+IOVA.US,D,20230519,000000,7.52,7.68,7.27,7.36,2999512,0
+IOVA.US,D,20230522,000000,7.44,8.295,7.42,7.99,5480038,0
+IOVA.US,D,20230523,000000,8.22,9.36,8.21,9.06,14284127,0
+IOVA.US,D,20230524,000000,9.1,9.1,8.04,8.07,10038028,0
+IOVA.US,D,20230525,000000,8.07,8.18,7.12,7.69,9939578,0
+IOVA.US,D,20230526,000000,7.7,7.7,7.32,7.55,5664048,0
+IOVA.US,D,20230530,000000,9.09,9.2,8.15,8.85,20315986,0
+IOVA.US,D,20230531,000000,8.84,9.15,8.62,8.74,11727151,0
+IOVA.US,D,20230601,000000,8.75,9.135,8.6,8.73,7707778,0
+IOVA.US,D,20230602,000000,8.86,9,8.6599,8.8,4958119,0
+IOVA.US,D,20230605,000000,8.8,8.86,8.11,8.22,7835393,0
+IOVA.US,D,20230606,000000,8.15,8.32,8.08,8.18,6903362,0
+IOVA.US,D,20230607,000000,8.2,8.39,8.115,8.24,4527203,0
+IOVA.US,D,20230608,000000,8.25,8.3,7.93,8,6052024,0
+IOVA.US,D,20230609,000000,8,8.045,7.72,7.89,3559740,0
+IOVA.US,D,20230612,000000,7.86,8.52,7.84,8.49,6088874,0
+IOVA.US,D,20230613,000000,8.57,8.91,8.53,8.84,5502922,0
+IOVA.US,D,20230614,000000,8.88,8.88,8.43,8.67,5495559,0
+IOVA.US,D,20230615,000000,8.59,8.82,8.52,8.64,5998836,0
+IOVA.US,D,20230616,000000,8.77,8.77,8.06,8.12,12083709,0
+IOVA.US,D,20230620,000000,8.02,8.35,7.83,8.28,6126748,0
+IOVA.US,D,20230621,000000,8.26,8.37,7.94,8.24,4476176,0
+IOVA.US,D,20230622,000000,8.18,8.31,8.1,8.12,2390521,0
+IOVA.US,D,20230623,000000,7.95,8.145,7.95,8.07,11439360,0
+IOVA.US,D,20230626,000000,8.02,8.09,7.52,7.53,4729761,0
+IOVA.US,D,20230627,000000,7.63,7.695,7.3,7.55,3432089,0
+IOVA.US,D,20230628,000000,7.54,7.58,7.35,7.38,4606948,0
+IOVA.US,D,20230629,000000,7.32,7.39,6.995,7.05,3936861,0
+IOVA.US,D,20230630,000000,7.12,7.215,6.93,7.04,3156271,0
+IOVA.US,D,20230703,000000,7.06,7.17,7.005,7.1,1648272,0
+IOVA.US,D,20230705,000000,7.1,7.145,6.99,7.06,2188811,0
+IOVA.US,D,20230706,000000,6.98,7.02,6.8,6.81,3301420,0
+IOVA.US,D,20230707,000000,6.8,7.28,6.8,7.24,5831700,0
+IOVA.US,D,20230710,000000,7.29,8.815,7.29,8.79,15289352,0
+IOVA.US,D,20230711,000000,7.82,8.17,7.7,7.93,20039668,0
+IOVA.US,D,20230712,000000,8.1,8.1,7.77,7.87,6385248,0
+IOVA.US,D,20230713,000000,7.88,7.88,7.37,7.68,8086435,0
+IOVA.US,D,20230714,000000,7.84,7.84,7.43,7.76,4634211,0
+IOVA.US,D,20230717,000000,7.82,8.085,7.55,8.02,6729750,0
+IOVA.US,D,20230718,000000,8,8.29,8,8.15,4608756,0
+IOVA.US,D,20230719,000000,8.2,8.26,7.75,7.8,4151378,0
+IOVA.US,D,20230720,000000,7.76,7.865,7.6,7.62,3641672,0
+IOVA.US,D,20230721,000000,7.64,7.73,7.41,7.67,3352864,0
+IOVA.US,D,20230724,000000,7.62,7.6799,7.31,7.37,2990353,0
+IOVA.US,D,20230725,000000,7.33,7.39,7.05,7.09,3759643,0
+IOVA.US,D,20230726,000000,7.11,7.29,6.99,7.05,5172334,0
+IOVA.US,D,20230727,000000,7.1,7.175,6.97,7.03,3846516,0
+IOVA.US,D,20230728,000000,7.1,7.26,7.05,7.2,3200476,0
+IOVA.US,D,20230731,000000,7.2,7.39,7.155,7.26,3149230,0
+IOVA.US,D,20230801,000000,7.22,7.25,7.06,7.19,2863027,0
+IOVA.US,D,20230802,000000,7.1,7.23,6.95,7.18,4425695,0
+IOVA.US,D,20230803,000000,7.2,7.46,7.11,7.23,3614836,0
+IOVA.US,D,20230804,000000,7.2,7.42,7.1101,7.24,2858441,0
+IOVA.US,D,20230807,000000,7.26,7.305,6.995,7.05,4724800,0
+IOVA.US,D,20230808,000000,7.04,7.255,6.98,7.14,3694849,0
+IOVA.US,D,20230809,000000,7.09,7.93,7.06,7.6,7496402,0
+IOVA.US,D,20230810,000000,7.58,7.58,7,7.19,5775787,0
+IOVA.US,D,20230811,000000,7.13,7.175,6.8,7.06,4232979,0
+IOVA.US,D,20230814,000000,7.06,7.28,6.95,7.12,4465234,0
+IOVA.US,D,20230815,000000,7.04,7.55,6.9,7.51,7399924,0
+IOVA.US,D,20230816,000000,7.4,7.7801,6.84,6.9,8909476,0
+IOVA.US,D,20230817,000000,6.91,6.96,6.22,6.27,7931494,0
+IOVA.US,D,20230818,000000,6.2,6.32,6.06,6.07,3476505,0
+IOVA.US,D,20230821,000000,6.12,6.38,6,6.29,2904003,0
+IOVA.US,D,20230822,000000,6.34,6.42,6.19,6.38,2616748,0
+IOVA.US,D,20230823,000000,6.41,6.53,6.3,6.31,3375853,0
+IOVA.US,D,20230824,000000,6.31,6.32,6.055,6.08,3348607,0
+IOVA.US,D,20230825,000000,6.1,6.24,5.98,6.15,2976809,0
+IOVA.US,D,20230828,000000,6.2,6.29,6.01,6.12,1962849,0
+IOVA.US,D,20230829,000000,6.1,6.27,6.06,6.12,1680754,0
+IOVA.US,D,20230830,000000,6.09,6.19,6.05,6.16,2661610,0
+IOVA.US,D,20230831,000000,6.16,6.2391,6.03,6.04,3672661,0
+IOVA.US,D,20230901,000000,6.07,6.19,5.98,6.15,2909160,0
+IOVA.US,D,20230905,000000,6.07,6.24,6.015,6.04,3585735,0
+IOVA.US,D,20230906,000000,6.04,6.09,5.805,5.99,3489139,0
+IOVA.US,D,20230907,000000,5.9,5.949,5.76,5.8,3453953,0
+IOVA.US,D,20230908,000000,5.8,6.1,5.77,5.95,2940445,0
+IOVA.US,D,20230911,000000,5.98,6.12,5.9,6.03,2530131,0
+IOVA.US,D,20230912,000000,6.03,6.47,5.94,5.96,3552671,0
+IOVA.US,D,20230913,000000,5.94,5.97,5.36,5.435,5965427,0
+IOVA.US,D,20230914,000000,5.48,5.48,4.41,4.645,20456257,0
+IOVA.US,D,20230915,000000,5.75,5.98,5.13,5.27,53494974,0
+IOVA.US,D,20230918,000000,5.58,6.18,5.43,5.93,22699084,0
+IOVA.US,D,20230919,000000,5.9,5.9883,5.415,5.43,9281408,0
+IOVA.US,D,20230920,000000,5.48,5.705,5.24,5.25,5847769,0
+IOVA.US,D,20230921,000000,5.18,5.2,4.975,5.035,5098887,0
+IOVA.US,D,20230922,000000,5.05,5.17,4.81,4.87,8709415,0
+IOVA.US,D,20230925,000000,4.83,4.84,4.51,4.57,10787443,0
+IOVA.US,D,20230926,000000,4.64,4.8399,4.41,4.44,5508776,0
+IOVA.US,D,20230927,000000,4.48,4.5701,4.375,4.5,4683055,0
+IOVA.US,D,20230928,000000,4.48,4.57,4.36,4.56,4328004,0
+IOVA.US,D,20230929,000000,4.58,4.66,4.49,4.55,3821488,0
+IOVA.US,D,20231002,000000,4.55,4.59,4.365,4.43,4664697,0
+IOVA.US,D,20231003,000000,4.45,4.6,4.25,4.29,3785523,0
+IOVA.US,D,20231004,000000,4.25,4.29,4.07,4.09,4104312,0
+IOVA.US,D,20231005,000000,4.1,4.25,4.01,4.18,4881224,0
+IOVA.US,D,20231006,000000,4.09,4.185,3.98,4.04,5799847,0
+IOVA.US,D,20231009,000000,4,4.06,3.88,3.98,5688843,0
+IOVA.US,D,20231010,000000,4.01,4.19,3.98,4.1,6903048,0
+IOVA.US,D,20231011,000000,4.1,4.1801,3.78,3.91,5396840,0
+IOVA.US,D,20231012,000000,3.91,3.91,3.59,3.63,6231693,0
+IOVA.US,D,20231013,000000,3.61,3.73,3.555,3.63,5166257,0
+IOVA.US,D,20231016,000000,3.71,3.71,3.395,3.57,6688665,0
+IOVA.US,D,20231017,000000,3.56,3.7899,3.5509,3.63,7377027,0
+IOVA.US,D,20231018,000000,3.65,3.65,3.34,3.34,5821564,0
+IOVA.US,D,20231019,000000,3.29,3.34,3.21,3.3,6285716,0
+IOVA.US,D,20231020,000000,3.3,3.39,3.27,3.33,4535908,0
+IOVA.US,D,20231023,000000,3.33,3.49,3.2717,3.45,5500966,0
+IOVA.US,D,20231024,000000,3.51,3.96,3.51,3.94,8437426,0
+IOVA.US,D,20231025,000000,4,4.02,3.68,3.68,4763023,0
+IOVA.US,D,20231026,000000,3.66,3.7899,3.63,3.7,4214586,0
+IOVA.US,D,20231027,000000,3.77,3.77,3.47,3.5,4408561,0
+IOVA.US,D,20231030,000000,3.55,3.8,3.55,3.7,4391314,0
+IOVA.US,D,20231031,000000,3.65,3.84,3.53,3.82,4324223,0
+IOVA.US,D,20231101,000000,3.84,3.98,3.7403,3.87,4328208,0
+IOVA.US,D,20231102,000000,3.92,4.04,3.78,3.88,5634210,0
+IOVA.US,D,20231103,000000,3.98,4.33,3.9586,4.21,8504539,0
+IOVA.US,D,20231106,000000,4.34,4.39,3.98,4.32,5060618,0
+IOVA.US,D,20231107,000000,4.31,4.37,4.1,4.32,7132250,0
+IOVA.US,D,20231108,000000,4.49,4.695,4.1501,4.17,11554246,0
+IOVA.US,D,20231109,000000,4.3,4.405,3.9,3.95,7234137,0
+IOVA.US,D,20231110,000000,3.98,4.02,3.76,3.97,4141674,0
+IOVA.US,D,20231113,000000,3.9,4.04,3.8,4.03,2271654,0
+IOVA.US,D,20231114,000000,4.29,4.74,4.29,4.71,7399346,0
+IOVA.US,D,20231115,000000,4.73,4.97,4.66,4.75,5497316,0
+IOVA.US,D,20231116,000000,4.73,4.75,4.33,4.4,5249962,0
+IOVA.US,D,20231117,000000,4.46,5.08,4.44,5.05,13580278,0
+IOVA.US,D,20231120,000000,5.54,5.8715,5.33,5.49,21714384,0
+IOVA.US,D,20231121,000000,5.45,5.49,5.14,5.17,7071160,0
+IOVA.US,D,20231122,000000,5.34,5.51,5.24,5.395,4616695,0
+IOVA.US,D,20231124,000000,5.48,5.95,5.48,5.79,4893298,0
+IOVA.US,D,20231127,000000,5.82,5.87,5.43,5.53,6094565,0
+IOVA.US,D,20231128,000000,5.48,5.77,5.41,5.57,4718828,0
+IOVA.US,D,20231129,000000,5.61,5.915,5.61,5.68,4848456,0
+IOVA.US,D,20231130,000000,5.91,6.5799,5.84,6.07,11810432,0
+IOVA.US,D,20231201,000000,6.05,6.28,5.76,6.26,6384853,0
+IOVA.US,D,20231204,000000,6.27,6.65,6.2,6.64,5937448,0
+IOVA.US,D,20231205,000000,6.58,6.689,6.25,6.27,6209901,0
+IOVA.US,D,20231206,000000,6.32,6.6194,6.24,6.38,4941463,0
+IOVA.US,D,20231207,000000,6.36,6.75,6.28,6.73,7112617,0
+IOVA.US,D,20231208,000000,6.67,6.83,6.325,6.4,7213438,0
+IOVA.US,D,20231211,000000,6.35,6.37,6.0166,6.25,5427143,0
+IOVA.US,D,20231212,000000,6.23,6.47,6,6.39,5739883,0
+IOVA.US,D,20231213,000000,6.4,7.37,6.38,7.35,11019571,0
+IOVA.US,D,20231214,000000,7.39,7.8,7.33,7.71,11966788,0
+IOVA.US,D,20231215,000000,7.8,8.5,7.59,7.78,13477707,0
+IOVA.US,D,20231218,000000,7.75,7.93,7.4508,7.85,5124101,0
+IOVA.US,D,20231219,000000,7.95,8.02,7.75,7.82,5268072,0
+IOVA.US,D,20231220,000000,7.8,7.815,6.75,7.18,10525652,0
+IOVA.US,D,20231221,000000,7.32,8.01,7.32,7.89,7154162,0
+IOVA.US,D,20231222,000000,7.97,8.8,7.97,8.34,9383475,0
+IOVA.US,D,20231226,000000,8.53,9.03,8.45,8.89,7150627,0
+IOVA.US,D,20231227,000000,7.06,7.37,6.7,7.23,31298339,0
+IOVA.US,D,20231228,000000,7.54,8.59,7.324,8.58,18124736,0
+IOVA.US,D,20231229,000000,8.6,8.73,8.09,8.13,10251097,0
+IOVA.US,D,20240102,000000,7.98,8.38,7.87,8.1,6827412,0
+IOVA.US,D,20240103,000000,8.04,8.16,7.75,7.9,5754595,0
+IOVA.US,D,20240104,000000,7.95,8.25,7.875,8.11,5509393,0
+IOVA.US,D,20240105,000000,7.95,8.56,7.69,8.47,7463164,0
+IOVA.US,D,20240108,000000,8.38,9.57,8.16,9.56,9630512,0
+IOVA.US,D,20240109,000000,9.34,10.31,9.28,9.91,11439547,0
+IOVA.US,D,20240110,000000,9.95,10,9.27,9.35,9924962,0
+IOVA.US,D,20240111,000000,9.19,9.35,8.88,9.15,6370412,0
+IOVA.US,D,20240112,000000,9.13,9.6,8.91,9.01,3815865,0
+IOVA.US,D,20240116,000000,8.88,8.91,8.29,8.37,5713360,0
+IOVA.US,D,20240117,000000,8.19,8.2,7.485,8.04,9529984,0
+IOVA.US,D,20240118,000000,8.15,8.25,7.8,7.94,5874892,0
+IOVA.US,D,20240119,000000,7.94,7.96,7.6,7.78,5045753,0
+IOVA.US,D,20240122,000000,7.86,8.245,7.8,8.08,5502535,0
+IOVA.US,D,20240123,000000,8.26,8.42,7.435,7.78,7041618,0
+IOVA.US,D,20240124,000000,7.86,8.04,7.615,7.65,4620371,0
+IOVA.US,D,20240125,000000,7.75,7.875,7.4401,7.64,6388044,0
+IOVA.US,D,20240126,000000,7.7,8.065,7.58,7.59,5192380,0
+IOVA.US,D,20240129,000000,7.6,8.36,7.34,8.3,7066511,0
+IOVA.US,D,20240130,000000,8.2,8.23,7.8,7.84,4403374,0
+IOVA.US,D,20240131,000000,7.78,8.2199,7.71,7.73,4297513,0
+IOVA.US,D,20240201,000000,7.85,8.27,7.66,8.06,4393409,0
+IOVA.US,D,20240202,000000,7.802,7.98,7.6,7.9,5527572,0
+IOVA.US,D,20240205,000000,7.76,7.975,7.62,7.92,3193012,0
+IOVA.US,D,20240206,000000,7.9,8.2002,7.68,8.16,4732485,0
+IOVA.US,D,20240207,000000,8.17,8.44,7.99,8.07,5410592,0
+IOVA.US,D,20240208,000000,8.08,8.875,7.96,8.68,6159277,0
+IOVA.US,D,20240209,000000,8.815,9.345,8.69,9.18,7191359,0
+IOVA.US,D,20240212,000000,9.3,9.985,9.295,9.95,8146912,0
+IOVA.US,D,20240213,000000,9.45,9.575,8.96,9.16,6822927,0
+IOVA.US,D,20240214,000000,9.48,9.64,9.2,9.55,3664812,0
+IOVA.US,D,20240215,000000,9.73,10.155,9.64,9.87,6723520,0
+IOVA.US,D,20240216,000000,9.65,10.44,8.88,9.15,17667771,0
+IOVA.US,D,20240220,000000,11.65,13.41,11.31,12.03,58801001,0
+IOVA.US,D,20240221,000000,12.1,16.05,12.0913,15.77,64322803,0
+IOVA.US,D,20240222,000000,16.37,16.9261,14.86,15.94,34662649,0
+IOVA.US,D,20240223,000000,16,16.4898,15.5,15.77,12851391,0
+IOVA.US,D,20240226,000000,15.8,17.28,15.8,16.6,15733971,0
+IOVA.US,D,20240227,000000,16.84,17.6,16.15,17.47,11485868,0
+IOVA.US,D,20240228,000000,17.26,18.33,16.95,17.43,11866261,0
+IOVA.US,D,20240229,000000,16.83,17.41,15.5,15.91,17507560,0
+IOVA.US,D,20240301,000000,16.36,17.19,16.26,16.79,11005979,0
+IOVA.US,D,20240304,000000,18.095,18.24,16.62,16.96,12323749,0
+IOVA.US,D,20240305,000000,16.74,17.281,15.96,16.49,8668235,0
+IOVA.US,D,20240306,000000,16.83,17.64,16.69,17.16,8240661,0
+IOVA.US,D,20240307,000000,17.4,17.55,16.52,16.62,6340354,0
+IOVA.US,D,20240308,000000,16.834,17.14,15.105,15.7,11456710,0
+IOVA.US,D,20240311,000000,15.7,15.99,14.8,15.1,7964196,0
+IOVA.US,D,20240312,000000,15.1,15.29,14.6,14.72,7218117,0
+IOVA.US,D,20240313,000000,14.7,15.01,14.35,14.73,6399414,0
+IOVA.US,D,20240314,000000,14.7,14.82,13.93,14.21,7045126,0
+IOVA.US,D,20240315,000000,14.07,14.39,13.682,13.91,18149736,0
+IOVA.US,D,20240318,000000,14.05,14.6497,13.6,14.03,6693178,0
+IOVA.US,D,20240319,000000,13.78,14.27,13.6,13.9,5229901,0
+IOVA.US,D,20240320,000000,13.9,15.005,13.7,14.93,5871000,0
+IOVA.US,D,20240321,000000,15.04,15.9,15.02,15.36,7289584,0
+IOVA.US,D,20240322,000000,15.234,15.44,14.855,15.02,3694385,0
+IOVA.US,D,20240325,000000,15,15.5,14.44,14.53,4574683,0
+IOVA.US,D,20240326,000000,14.81,15.04,13.94,14.05,5101022,0
+IOVA.US,D,20240327,000000,14.2,14.32,13.75,14.1,4111414,0
+IOVA.US,D,20240328,000000,14.12,15.18,14.1,14.82,6187850,0
+IOVA.US,D,20240401,000000,14.71,14.77,13.99,14.19,4006883,0
+IOVA.US,D,20240402,000000,13.85,14.155,13.56,13.77,5513778,0
+IOVA.US,D,20240403,000000,13.59,14.2,13.27,14.01,4556864,0
+IOVA.US,D,20240404,000000,14.08,14.21,13.4,13.6,4096826,0
+IOVA.US,D,20240405,000000,13.48,13.89,13.2,13.53,3383947,0
+IOVA.US,D,20240408,000000,13.59,13.59,12.89,13.07,4660426,0
+IOVA.US,D,20240409,000000,13.07,13.3,12.91,13.22,4225435,0
+IOVA.US,D,20240410,000000,12.66,12.73,12.11,12.58,5652865,0
+IOVA.US,D,20240411,000000,12.64,13.22,12.4901,13.19,3756314,0
+IOVA.US,D,20240412,000000,13.01,13.13,12.15,12.36,4500970,0
+IOVA.US,D,20240415,000000,12.35,12.53,11.66,11.89,6385235,0
+IOVA.US,D,20240416,000000,11.79,12.135,11.53,11.92,5396243,0
+IOVA.US,D,20240417,000000,11.96,12.115,11.645,11.8,3140572,0
+IOVA.US,D,20240418,000000,11.68,11.94,11.47,11.72,3700759,0
+IOVA.US,D,20240419,000000,11.6,11.68,11.01,11.325,5263209,0
+IOVA.US,D,20240422,000000,11.54,11.635,11.07,11.32,2404929,0
+IOVA.US,D,20240423,000000,11.42,11.97,11.41,11.86,3895064,0
+IOVA.US,D,20240424,000000,11.92,12.14,11.68,11.71,2932120,0
+IOVA.US,D,20240425,000000,11.5,11.65,11.16,11.54,3398958,0
+IOVA.US,D,20240426,000000,11.6,11.8,11.335,11.64,2489561,0
+IOVA.US,D,20240429,000000,11.79,12.11,11.72,12.03,4563057,0
+IOVA.US,D,20240430,000000,11.9,12.49,11.69,11.78,4418332,0
+IOVA.US,D,20240501,000000,11.75,12.9974,11.75,12.5,5770970,0
+IOVA.US,D,20240502,000000,12.87,12.9,12.31,12.88,4156728,0
+IOVA.US,D,20240503,000000,13.46,13.8799,13.3,13.63,4292824,0
+IOVA.US,D,20240506,000000,13.8,14.23,13.73,13.88,4862854,0
+IOVA.US,D,20240507,000000,13.89,14.13,13.531,13.98,3954679,0
+IOVA.US,D,20240508,000000,13.76,13.8757,13.105,13.39,4231022,0
+IOVA.US,D,20240509,000000,13.38,13.595,13.04,13.45,4733950,0
+IOVA.US,D,20240510,000000,13.04,13.195,10.7028,10.965,19262073,0
+IOVA.US,D,20240513,000000,11.21,11.47,10.42,10.88,9969784,0
+IOVA.US,D,20240514,000000,10.92,11.18,10.64,10.72,6560833,0
+IOVA.US,D,20240515,000000,10.99,11.4,10.64,10.68,7036122,0
+IOVA.US,D,20240516,000000,10.68,10.8,10.31,10.43,4705810,0
+IOVA.US,D,20240517,000000,10.44,10.59,10.175,10.24,4505696,0
+IOVA.US,D,20240520,000000,10.18,10.45,10.08,10.35,3934352,0
+IOVA.US,D,20240521,000000,10.33,10.84,10.145,10.32,4633857,0
+IOVA.US,D,20240522,000000,10.29,10.54,10.095,10.33,5272689,0
+IOVA.US,D,20240523,000000,10.38,10.38,9.91,10.26,5763524,0
+IOVA.US,D,20240524,000000,10.87,10.875,9.85,10.01,6517044,0
+IOVA.US,D,20240528,000000,10.22,10.26,9.68,9.7,4405697,0
+IOVA.US,D,20240529,000000,9.53,9.58,9.13,9.28,8782306,0
+IOVA.US,D,20240530,000000,9.42,9.445,8.88,9,6775405,0
+IOVA.US,D,20240531,000000,8.99,9.42,8.86,8.88,7225238,0
+IOVA.US,D,20240603,000000,8.87,9.205,8.31,8.37,12342734,0
+IOVA.US,D,20240604,000000,8.35,8.44,8,8.1,7879432,0
+IOVA.US,D,20240605,000000,8.15,8.43,7.97,8.32,5457056,0
+IOVA.US,D,20240606,000000,8.2,8.29,7.98,8.14,7335740,0
+IOVA.US,D,20240607,000000,8.05,8.135,7.675,7.78,7227113,0
+IOVA.US,D,20240610,000000,7.67,8.14,7.59,8.055,8884869,0
+IOVA.US,D,20240611,000000,7.93,8.905,7.89,8.62,9571072,0
+IOVA.US,D,20240612,000000,9.13,9.25,8.32,8.53,9616308,0
+IOVA.US,D,20240613,000000,8.54,8.8006,8.13,8.43,6872922,0
+IOVA.US,D,20240614,000000,8.35,8.4,8.06,8.16,6404808,0
+IOVA.US,D,20240617,000000,8.05,8.165,7.87,8.08,5780770,0
+IOVA.US,D,20240618,000000,8.01,8.11,7.81,8,7402274,0
+IOVA.US,D,20240620,000000,7.82,8.085,7.76,7.97,7132782,0
+IOVA.US,D,20240621,000000,8.03,8.13,7.87,8.01,11295026,0
+IOVA.US,D,20240624,000000,8.06,8.52,7.94,8.16,8702609,0
+IOVA.US,D,20240625,000000,8.1,8.515,7.985,8.45,5464906,0
+IOVA.US,D,20240626,000000,8.38,8.455,8.095,8.11,6199245,0
+IOVA.US,D,20240627,000000,8.05,8.145,7.86,8.01,4730361,0
+IOVA.US,D,20240628,000000,8.05,8.1979,7.6625,8.02,20652193,0
+IOVA.US,D,20240701,000000,8.02,8.2,7.95,8.06,5323652,0
+IOVA.US,D,20240702,000000,8.04,8.08,7.69,7.73,4867890,0
+IOVA.US,D,20240703,000000,7.78,7.89,7.295,7.39,6284991,0
+IOVA.US,D,20240705,000000,7.36,7.46,7.17,7.28,8611312,0
+IOVA.US,D,20240708,000000,7.35,7.5,7.19,7.3,5166386,0
+IOVA.US,D,20240709,000000,7.27,7.67,7.17,7.54,5360751,0
+IOVA.US,D,20240710,000000,7.57,7.89,7.55,7.78,6420487,0
+IOVA.US,D,20240711,000000,8.1,8.64,8.078,8.44,9649590,0
+IOVA.US,D,20240712,000000,8.55,9.105,8.41,8.73,7217768,0
+IOVA.US,D,20240715,000000,8.74,8.875,8.5,8.68,5721526,0
+IOVA.US,D,20240716,000000,8.85,9.5601,8.74,9.41,8599732,0
+IOVA.US,D,20240717,000000,9.23,9.41,8.83,8.94,5636088,0
+IOVA.US,D,20240718,000000,8.96,9.16,8.21,8.31,5599840,0
+IOVA.US,D,20240719,000000,8.3,8.3,7.905,7.96,4263529,0
+IOVA.US,D,20240722,000000,8.07,8.35,8,8.33,4106551,0
+IOVA.US,D,20240723,000000,8.23,8.785,8.2101,8.69,3954335,0
+IOVA.US,D,20240724,000000,8.55,9.24,8.51,9.13,7369753,0
+IOVA.US,D,20240725,000000,9.12,9.65,9.07,9.43,5123871,0
+IOVA.US,D,20240726,000000,9.7,10.12,9.04,9.25,6523045,0
+IOVA.US,D,20240729,000000,8.43,9.155,8.27,9.05,9047841,0
+IOVA.US,D,20240730,000000,9.04,9.09,8.78,8.96,5384470,0
+IOVA.US,D,20240731,000000,9.02,9.18,8.69,8.73,7178838,0
+IOVA.US,D,20240801,000000,8.86,8.91,8.13,8.16,7365553,0
+IOVA.US,D,20240802,000000,7.73,7.97,7.56,7.79,6848960,0
+IOVA.US,D,20240805,000000,7.12,7.86,7.11,7.42,8105190,0
+IOVA.US,D,20240806,000000,7.54,7.895,7.29,7.74,5259180,0
+IOVA.US,D,20240807,000000,7.95,7.9825,7.28,7.33,6867787,0
+IOVA.US,D,20240808,000000,7.37,8,7.315,7.94,10892635,0
+IOVA.US,D,20240809,000000,9.39,10.16,8.66,9.92,23625123,0
+IOVA.US,D,20240812,000000,9.97,10.55,9.57,10.085,10120409,0
+IOVA.US,D,20240813,000000,10.23,10.79,9.94,10.74,6482093,0
+IOVA.US,D,20240814,000000,10.845,10.94,9.87,10.11,7434416,0
+IOVA.US,D,20240815,000000,10.31,10.745,10.21,10.67,7398189,0
+IOVA.US,D,20240816,000000,10.6,10.66,10.25,10.5,5075049,0
+IOVA.US,D,20240819,000000,10.51,11.2,10.49,11.19,7246902,0
+IOVA.US,D,20240820,000000,11.02,11.36,10.94,11.29,5795614,0
+IOVA.US,D,20240821,000000,11.28,11.89,11.28,11.83,6451129,0
+IOVA.US,D,20240822,000000,11.88,11.98,11.6,11.62,6154361,0
+IOVA.US,D,20240823,000000,11.7,12.5,11.69,11.87,8989966,0
+IOVA.US,D,20240826,000000,11.92,12.075,11.645,11.9,5243360,0
+IOVA.US,D,20240827,000000,11.88,12,11.19,11.4,5149900,0
+IOVA.US,D,20240828,000000,11.27,11.465,11.05,11.33,4515998,0
+IOVA.US,D,20240829,000000,11.35,11.8243,11.32,11.38,4867856,0
+IOVA.US,D,20240830,000000,11.43,11.69,11.26,11.66,3961865,0
+IOVA.US,D,20240903,000000,11.5,11.8,10.76,10.85,6597520,0
+IOVA.US,D,20240904,000000,10.74,10.88,10.315,10.48,4038282,0
+IOVA.US,D,20240905,000000,10.49,10.71,10.335,10.46,3462557,0
+IOVA.US,D,20240906,000000,10.49,10.5773,9.675,10.01,6728943,0
+IOVA.US,D,20240909,000000,10.15,10.16,9.45,9.86,7832442,0
+IOVA.US,D,20240910,000000,9.82,9.8588,8.8,9.18,14392969,0
+IOVA.US,D,20240911,000000,9.09,9.45,8.99,9.35,5644327,0
+IOVA.US,D,20240912,000000,9.31,9.6,9.17,9.46,3968165,0
+IOVA.US,D,20240913,000000,9.49,10.54,9.46,10.34,7623873,0
+IOVA.US,D,20240916,000000,10.32,10.369,9.725,9.81,4590693,0
+IOVA.US,D,20240917,000000,9.94,10.55,9.9,10.42,6406467,0
+IOVA.US,D,20240918,000000,10.41,10.93,10.15,10.17,5792240,0
+IOVA.US,D,20240919,000000,10.6,10.71,10.29,10.35,3940578,0
+IOVA.US,D,20240920,000000,10.38,10.5,10.015,10.15,5975770,0
+IOVA.US,D,20240923,000000,10.18,10.22,9.64,9.66,4049701,0
+IOVA.US,D,20240924,000000,9.66,9.74,9.33,9.34,4388867,0
+IOVA.US,D,20240925,000000,9.38,9.515,9.12,9.22,4340481,0
+IOVA.US,D,20240926,000000,9.44,9.6,9.1419,9.25,3226910,0
+IOVA.US,D,20240927,000000,9.4,9.75,9.28,9.61,3869791,0
+IOVA.US,D,20240930,000000,9.5,9.92,9.335,9.39,3368084,0
+IOVA.US,D,20241001,000000,9.3,9.42,8.97,9.35,4974987,0
+IOVA.US,D,20241002,000000,9.25,9.83,9.145,9.76,4440608,0
+IOVA.US,D,20241003,000000,9.67,9.89,9.57,9.76,3043451,0
+IOVA.US,D,20241004,000000,9.99,10.47,9.87,10.46,4123893,0
+IOVA.US,D,20241007,000000,10.45,10.49,9.84,9.99,4024912,0
+IOVA.US,D,20241008,000000,9.91,10.27,9.71,9.72,3640092,0
+IOVA.US,D,20241009,000000,9.64,9.67,9.42,9.61,3751042,0
+IOVA.US,D,20241010,000000,9.4,9.49,9.2,9.47,4604339,0
+IOVA.US,D,20241011,000000,9.47,9.78,9.36,9.74,3422358,0
+IOVA.US,D,20241014,000000,9.75,9.95,9.64,9.77,3467613,0
+IOVA.US,D,20241015,000000,9.77,9.77,9.4,9.59,3874730,0
+IOVA.US,D,20241016,000000,9.63,9.81,9.29,9.37,4751497,0
+IOVA.US,D,20241017,000000,9.38,10.29,9.265,10.17,7600074,0
+IOVA.US,D,20241018,000000,10.24,11.18,10.01,10.24,8881331,0
+IOVA.US,D,20241021,000000,10.15,10.18,9.7,9.92,4719701,0
+IOVA.US,D,20241022,000000,9.86,10.02,9.83,9.96,2051585,0
+IOVA.US,D,20241023,000000,9.87,10.03,9.59,9.82,3392672,0
+IOVA.US,D,20241024,000000,10.1,10.74,9.995,10.56,5345030,0
+IOVA.US,D,20241025,000000,10.63,11.135,10.541,10.67,8740303,0
+IOVA.US,D,20241028,000000,10.85,11.208,10.7699,11.03,5697923,0
+IOVA.US,D,20241029,000000,11,11.08,10.66,10.81,3353648,0
+IOVA.US,D,20241030,000000,10.76,11.33,10.63,11.04,3700770,0
+IOVA.US,D,20241031,000000,10.85,10.95,10.38,10.44,4635224,0
+IOVA.US,D,20241101,000000,10.62,11.2,10.58,11.19,5314433,0
+IOVA.US,D,20241104,000000,11.32,11.47,10.85,11.44,5879074,0
+IOVA.US,D,20241105,000000,11.35,11.7,11.03,11.66,4885020,0
+IOVA.US,D,20241106,000000,12.09,12.38,11.79,12.14,9758056,0
+IOVA.US,D,20241107,000000,12.22,12.505,12.1,12.28,9412422,0
+IOVA.US,D,20241108,000000,10.67,10.8,9.31,10.585,27300721,0
+IOVA.US,D,20241111,000000,10.482,10.86,10.05,10.65,8577317,0
+IOVA.US,D,20241112,000000,10.41,10.47,9.68,9.69,9446685,0
+IOVA.US,D,20241113,000000,9.76,9.9267,8.935,9,9322499,0
+IOVA.US,D,20241114,000000,9.02,9.21,8.585,8.59,6940893,0
+IOVA.US,D,20241115,000000,8.63,8.7,8.115,8.18,17439408,0
+IOVA.US,D,20241118,000000,8.13,8.65,8.13,8.43,13359899,0
+IOVA.US,D,20241119,000000,8.22,8.39,8.1,8.19,11583664,0
+IOVA.US,D,20241120,000000,8.21,8.26,8.05,8.14,6005376,0
+IOVA.US,D,20241121,000000,8.15,8.38,7.98,8.24,4416234,0
+IOVA.US,D,20241122,000000,8.15,8.715,8.08,8.55,9273848,0
+IOVA.US,D,20241125,000000,8.91,9.7,8.89,9.27,9967826,0
+IOVA.US,D,20241126,000000,9.28,9.42,9.07,9.12,5417859,0
+IOVA.US,D,20241127,000000,9.28,9.63,9.17,9.4,5705801,0
+IOVA.US,D,20241129,000000,9.52,9.52,9.195,9.32,2864417,0
+IOVA.US,D,20241202,000000,9.28,9.375,9.05,9.07,4682049,0
+IOVA.US,D,20241203,000000,8.98,9.16,8.72,8.73,4608636,0
+IOVA.US,D,20241204,000000,8.65,8.9,8.65,8.73,3539229,0
+IOVA.US,D,20241205,000000,8.73,8.83,8.43,8.47,3731159,0
+IOVA.US,D,20241206,000000,8.53,9.05,8.53,9.03,3850968,0
+IOVA.US,D,20241209,000000,9.13,9.3,8.895,8.94,3202421,0
+IOVA.US,D,20241210,000000,8.87,8.9,8.535,8.59,4892622,0
+IOVA.US,D,20241211,000000,8.65,8.745,8.38,8.58,4666603,0
+IOVA.US,D,20241212,000000,8.52,8.56,7.9443,7.96,6923144,0
+IOVA.US,D,20241213,000000,7.9,8.029,7.69,7.83,5544220,0
+IOVA.US,D,20241216,000000,7.93,8.14,7.79,7.84,5205394,0
+IOVA.US,D,20241217,000000,7.73,7.85,7.635,7.81,4274914,0
+IOVA.US,D,20241218,000000,7.82,7.86,7.0602,7.26,7058240,0
+IOVA.US,D,20241219,000000,7.46,7.4962,7.18,7.22,9665438,0
+IOVA.US,D,20241220,000000,7.17,7.44,7.07,7.38,11178037,0
+IOVA.US,D,20241223,000000,7.38,7.655,7.36,7.46,7347204,0
+IOVA.US,D,20241224,000000,7.45,7.5,7.24,7.49,3542933,0
+IOVA.US,D,20241226,000000,7.4,7.63,7.27,7.6,6164548,0
+IOVA.US,D,20241227,000000,7.55,7.62,7.21,7.37,7358036,0
+IOVA.US,D,20241230,000000,7.24,7.34,7.05,7.17,9751556,0
+IOVA.US,D,20241231,000000,7.27,7.445,7.12,7.4,7594094,0
+IOVA.US,D,20250102,000000,7.54,8.15,7.4,7.79,7469345,0
+IOVA.US,D,20250103,000000,7.83,7.9747,7.565,7.65,7590609,0
+IOVA.US,D,20250106,000000,7.71,7.78,7.41,7.48,5879410,0
+IOVA.US,D,20250107,000000,7.5,7.69,7.245,7.4,7909461,0
+IOVA.US,D,20250108,000000,7.3,7.34,7,7.17,7951902,0
+IOVA.US,D,20250110,000000,7,7.025,6.24,6.4,18544470,0
+IOVA.US,D,20250113,000000,6.31,6.3499,5.77,5.78,16808728,0
+IOVA.US,D,20250114,000000,5.94,6.44,5.87,5.89,15616068,0
+IOVA.US,D,20250115,000000,6.18,6.28,5.84,5.91,9106140,0
+IOVA.US,D,20250116,000000,5.93,5.99,5.62,5.76,9464626,0
+IOVA.US,D,20250117,000000,5.9,6,5.79,5.91,6557866,0
+IOVA.US,D,20250121,000000,5.99,6.06,5.57,5.88,11462906,0
+IOVA.US,D,20250122,000000,5.9,6.05,5.8,5.99,8381629,0
+IOVA.US,D,20250123,000000,5.9,6.21,5.7,6.19,7887383,0
+IOVA.US,D,20250124,000000,6.24,6.38,5.99,6.25,6010609,0
+IOVA.US,D,20250127,000000,6.18,6.5,6.11,6.25,8089024,0
+IOVA.US,D,20250128,000000,6.28,6.3,6.0745,6.19,5746391,0
+IOVA.US,D,20250129,000000,6.12,6.225,5.9,6.07,9256837,0
+IOVA.US,D,20250130,000000,6.16,6.36,6.15,6.21,6442855,0
+IOVA.US,D,20250131,000000,6.12,6.15,5.81,5.85,9082084,0
+IOVA.US,D,20250203,000000,5.59,5.99,5.52,5.64,9255622,0
+IOVA.US,D,20250204,000000,5.63,5.83,5.57,5.81,5390275,0
+IOVA.US,D,20250205,000000,5.86,6.1,5.835,6.1,6330135,0
+IOVA.US,D,20250206,000000,6.13,6.16,5.85,5.88,5401482,0
+IOVA.US,D,20250207,000000,5.86,5.93,5.63,5.69,6058830,0
+IOVA.US,D,20250210,000000,5.77,5.7783,5.3,5.32,11176645,0
+IOVA.US,D,20250211,000000,5.24,5.34,5.05,5.29,9467979,0
+IOVA.US,D,20250212,000000,5.21,5.43,5.195,5.34,5625417,0
+IOVA.US,D,20250213,000000,5.41,5.4172,5.06,5.34,7753648,0
+IOVA.US,D,20250214,000000,5.4,5.745,5.39,5.57,8156813,0
+IOVA.US,D,20250218,000000,5.6,5.8,5.54,5.56,5635904,0
+IOVA.US,D,20250219,000000,5.5,5.73,5.44,5.65,6620615,0
+IOVA.US,D,20250220,000000,5.64,5.67,5.45,5.61,7021092,0
+IOVA.US,D,20250221,000000,5.69,6.09,5.675,5.78,10904289,0
+IOVA.US,D,20250224,000000,5.71,5.875,5.47,5.535,8461514,0
+IOVA.US,D,20250225,000000,5.55,5.59,5.23,5.34,7860248,0
+IOVA.US,D,20250226,000000,5.385,5.52,5.31,5.35,6894926,0
+IOVA.US,D,20250227,000000,5.38,5.64,5.25,5.26,13965579,0
+IOVA.US,D,20250228,000000,3.93,4.43,3.621,4.235,49907668,0
+IOVA.US,D,20250303,000000,4.27,4.57,3.99,4.04,18837293,0
+IOVA.US,D,20250304,000000,3.95,3.96,3.7545,3.92,18579504,0
+IOVA.US,D,20250305,000000,4.02,4.1899,3.88,4.05,11220033,0
+IOVA.US,D,20250306,000000,3.925,3.95,3.74,3.75,9885735,0
+IOVA.US,D,20250307,000000,3.7002,3.8,3.58,3.75,9990891,0
+IOVA.US,D,20250310,000000,3.685,3.76,3.605,3.73,8221247,0
+IOVA.US,D,20250311,000000,3.745,3.97,3.71,3.9,8030831,0
+IOVA.US,D,20250312,000000,3.91,4.0084,3.73,3.82,7673129,0
+IOVA.US,D,20250313,000000,3.82,3.92,3.5,3.52,10396929,0
+IOVA.US,D,20250314,000000,3.54,3.62,3.48,3.59,8286075,0
+IOVA.US,D,20250317,000000,3.61,3.84,3.61,3.74,9243711,0
+IOVA.US,D,20250318,000000,3.71,3.74,3.55,3.57,6312965,0
+IOVA.US,D,20250319,000000,3.57,3.655,3.52,3.56,10135054,0
+IOVA.US,D,20250320,000000,3.54,3.7058,3.52,3.54,6141284,0
+IOVA.US,D,20250321,000000,3.48,3.58,3.42,3.54,7553605,0
+IOVA.US,D,20250324,000000,3.56,3.69,3.51,3.63,6711098,0
+IOVA.US,D,20250325,000000,3.66,3.68,3.475,3.48,6304107,0
+IOVA.US,D,20250326,000000,3.5199,3.5199,3.33,3.44,10463592,0
+IOVA.US,D,20250327,000000,3.45,3.66,3.42,3.63,7418424,0
+IOVA.US,D,20250328,000000,3.59,3.64,3.51,3.56,8327932,0
+IOVA.US,D,20250331,000000,3.41,3.42,3.185,3.33,10669913,0
+IOVA.US,D,20250401,000000,3.32,3.35,3.21,3.25,9064843,0
+IOVA.US,D,20250402,000000,3.22,3.56,3.2,3.54,7525162,0
+IOVA.US,D,20250403,000000,3.31,3.37,3.19,3.25,10839955,0
+IOVA.US,D,20250404,000000,3.18,3.1999,2.95,3,13938186,0
+IOVA.US,D,20250407,000000,2.81,3.19,2.7,3.03,15421403,0
+IOVA.US,D,20250408,000000,3.17,3.2,2.81,2.85,9655133,0
+IOVA.US,D,20250409,000000,2.76,3.365,2.735,3.27,17772785,0
+IOVA.US,D,20250410,000000,3.14,3.16,2.87,3.06,12124579,0
+IOVA.US,D,20250411,000000,3.06,3.32,2.98,3.3,7524105,0
+IOVA.US,D,20250414,000000,3.37,3.45,3.21,3.41,9749240,0
+IOVA.US,D,20250415,000000,3.36,3.47,3.18,3.23,6708034,0
+IOVA.US,D,20250416,000000,3.17,3.19,2.98,3.07,8144870,0
+IOVA.US,D,20250417,000000,3.05,3.09,2.89,3.06,9647606,0
+IOVA.US,D,20250421,000000,3.06,3.345,2.9835,3.08,9640272,0
+IOVA.US,D,20250422,000000,3.12,3.22,3.04,3.21,8959537,0
+IOVA.US,D,20250423,000000,3.34,3.43,3.165,3.19,7112348,0
+IOVA.US,D,20250424,000000,3.22,3.37,3.18,3.36,5700645,0
+IOVA.US,D,20250425,000000,3.32,3.64,3.25,3.51,14760425,0
+IOVA.US,D,20250428,000000,3.54,3.65,3.49,3.61,6496602,0
+IOVA.US,D,20250429,000000,3.61,3.66,3.54,3.56,6268324,0
+IOVA.US,D,20250430,000000,3.45,3.63,3.405,3.59,7077556,0
+IOVA.US,D,20250501,000000,3.6,3.6,3.32,3.33,10879577,0
+IOVA.US,D,20250502,000000,3.38,3.61,3.38,3.5,9741305,0
+IOVA.US,D,20250505,000000,3.51,3.73,3.49,3.5,8403741,0
+IOVA.US,D,20250506,000000,3.44,3.475,3.06,3.1,12930001,0
+IOVA.US,D,20250507,000000,3.165,3.165,3.0208,3.13,8256488,0
+IOVA.US,D,20250508,000000,3.18,3.31,3.075,3.17,26676777,0
+IOVA.US,D,20250509,000000,1.94,1.985,1.65,1.75,112356789,0
+IOVA.US,D,20250512,000000,1.85,2.035,1.79,1.93,37615561,0
+IOVA.US,D,20250513,000000,1.98,1.98,1.72,1.79,26815648,0
+IOVA.US,D,20250514,000000,1.8,1.81,1.68,1.705,14539422,0
+IOVA.US,D,20250515,000000,1.69,1.79,1.66,1.76,14348959,0
+IOVA.US,D,20250516,000000,1.7,1.72,1.64,1.66,19518760,0
+IOVA.US,D,20250519,000000,1.64,1.84,1.6385,1.83,15217852,0
+IOVA.US,D,20250520,000000,1.85,1.97,1.8404,1.91,15769992,0
+IOVA.US,D,20250521,000000,1.86,1.92,1.71,1.755,11929548,0
+IOVA.US,D,20250522,000000,1.77,1.79,1.73,1.75,6313941,0
+IOVA.US,D,20250523,000000,1.7,1.79,1.67,1.78,7861848,0
+IOVA.US,D,20250527,000000,1.81,1.815,1.705,1.73,16121349,0
+IOVA.US,D,20250528,000000,1.73,1.87,1.7,1.75,13092314,0
+IOVA.US,D,20250529,000000,1.78,1.85,1.7694,1.83,8775372,0
+IOVA.US,D,20250530,000000,1.82,1.828,1.71,1.75,7681718,0
+IOVA.US,D,20250602,000000,1.72,1.8094,1.72,1.76,9048708,0
+IOVA.US,D,20250603,000000,1.75,1.85,1.705,1.82,9885654,0
+IOVA.US,D,20250604,000000,1.81,1.87,1.8,1.83,5720692,0
+IOVA.US,D,20250605,000000,1.84,1.86,1.77,1.8,6845072,0
+IOVA.US,D,20250606,000000,1.81,2.05,1.81,2.05,20618530,0
+IOVA.US,D,20250609,000000,2.18,2.3,2.14,2.21,18236920,0
+IOVA.US,D,20250610,000000,2.24,2.47,2.201,2.38,21028668,0
+IOVA.US,D,20250611,000000,2.42,2.43,2.21,2.24,17204811,0
+IOVA.US,D,20250612,000000,2.2,2.315,2.15,2.31,13549860,0
+IOVA.US,D,20250613,000000,2.23,2.31,2.2,2.24,8800404,0
+IOVA.US,D,20250616,000000,2.22,2.22,2.01,2.08,12627932,0
+IOVA.US,D,20250617,000000,2.05,2.13,2.01,2.02,7860408,0
+IOVA.US,D,20250618,000000,2,2.095,1.95,2.04,8359813,0
+IOVA.US,D,20250620,000000,2.07,2.088,1.97,1.98,11248017,0
+IOVA.US,D,20250623,000000,1.94,1.965,1.84,1.85,9108877,0
+IOVA.US,D,20250624,000000,1.86,1.94,1.82,1.88,9713724,0
+IOVA.US,D,20250625,000000,1.889,1.89,1.73,1.78,11033246,0
+IOVA.US,D,20250626,000000,1.75,1.77,1.69,1.74,12298845,0
+IOVA.US,D,20250627,000000,1.75,1.75,1.66,1.69,17529960,0
+IOVA.US,D,20250630,000000,1.72,1.77,1.7,1.72,7295518,0
+IOVA.US,D,20250701,000000,1.72,1.82,1.67,1.74,9322363,0
+IOVA.US,D,20250702,000000,1.76,1.8,1.73,1.75,6755473,0
+IOVA.US,D,20250703,000000,1.77,1.78,1.73,1.75,4636041,0
+IOVA.US,D,20250707,000000,1.76,1.799,1.68,1.7,11050901,0
+IOVA.US,D,20250708,000000,1.7,1.83,1.69,1.77,10573135,0
+IOVA.US,D,20250709,000000,1.82,2.01,1.8,1.99,18805232,0
+IOVA.US,D,20250710,000000,1.97,2.02,1.89,1.93,13559154,0
+IOVA.US,D,20250711,000000,1.9,1.93,1.85,1.87,6779433,0
+IOVA.US,D,20250714,000000,1.96,2.15,1.91,2.01,19549461,0
+IOVA.US,D,20250715,000000,1.89,1.96,1.7,1.94,37198064,0
+IOVA.US,D,20250716,000000,1.93,2.25,1.92,2.23,24651175,0
+IOVA.US,D,20250717,000000,2.26,2.5,2.22,2.34,24867960,0
+IOVA.US,D,20250718,000000,2.39,2.4791,2.22,2.23,14748054,0
+IOVA.US,D,20250721,000000,2.26,2.66,2.26,2.49,22367106,0
+IOVA.US,D,20250722,000000,2.78,3.175,2.66,3.13,49389605,0
+IOVA.US,D,20250723,000000,3.75,4.33,3.58,3.97,110321141,0
+IOVA.US,D,20250724,000000,3.795,4.04,3.28,3.29,43521624,0
+IOVA.US,D,20250725,000000,3.415,3.45,2.97,3.13,24935051,0
+IOVA.US,D,20250728,000000,3.19,3.41,2.91,2.95,22230421,0
+IOVA.US,D,20250729,000000,2.95,3.05,2.78,2.92,15736192,0
+IOVA.US,D,20250730,000000,2.925,2.98,2.57,2.67,18999855,0
+IOVA.US,D,20250731,000000,2.62,2.65,2.51,2.57,13583057,0
+IOVA.US,D,20250801,000000,2.5,2.71,2.45,2.68,16672585,0
+IOVA.US,D,20250804,000000,2.85,2.92,2.73,2.83,12557760,0
+IOVA.US,D,20250805,000000,2.8,2.84,2.7,2.75,8176300,0
+IOVA.US,D,20250806,000000,2.755,2.78,2.57,2.58,11627900,0
+IOVA.US,D,20250807,000000,2.605,2.685,2.56,2.64,28357053,0
+IOVA.US,D,20250808,000000,1.905,2.3,1.9,2.11,43435399,0
+IOVA.US,D,20250811,000000,2.14,2.2,1.95,1.97,15416840,0
+IOVA.US,D,20250812,000000,2.02,2.26,2.01,2.23,16361412,0
+IOVA.US,D,20250813,000000,2.28,2.53,2.255,2.45,15248251,0
+IOVA.US,D,20250814,000000,2.39,2.56,2.35,2.45,11261806,0
+IOVA.US,D,20250815,000000,2.46,2.6551,2.41,2.55,9443314,0
+IOVA.US,D,20250818,000000,2.55,2.615,2.43,2.5,9127204,0
+IOVA.US,D,20250819,000000,2.805,2.845,2.5523,2.6,34629535,0
+IOVA.US,D,20250820,000000,2.595,2.68,2.47,2.53,10095423,0
+IOVA.US,D,20250821,000000,2.51,2.725,2.44,2.54,12587458,0
+IOVA.US,D,20250822,000000,2.54,2.76,2.54,2.69,11240470,0
+IOVA.US,D,20250825,000000,2.571,2.66,2.51,2.53,12531696,0
+IOVA.US,D,20250826,000000,2.55,2.5891,2.43,2.45,8263265,0
+IOVA.US,D,20250827,000000,2.45,2.5,2.35,2.42,9121623,0
+IOVA.US,D,20250828,000000,2.44,2.44,2.2144,2.23,11041986,0
+IOVA.US,D,20250829,000000,2.23,2.2588,2.18,2.23,7044142,0
+IOVA.US,D,20250902,000000,2.205,2.35,2.17,2.19,8745582,0
+IOVA.US,D,20250903,000000,2.18,2.28,2.15,2.21,7318440,0
+IOVA.US,D,20250904,000000,2.2,2.21,2.11,2.2,7447616,0
+IOVA.US,D,20250905,000000,2.23,2.5,2.229,2.49,15230117,0
+IOVA.US,D,20250908,000000,2.48,2.48,2.34,2.38,11240027,0
+IOVA.US,D,20250909,000000,2.38,2.425,2.28,2.37,9759267,0
+IOVA.US,D,20250910,000000,2.36,2.38,2.27,2.38,11190852,0
+IOVA.US,D,20250911,000000,2.39,2.4586,2.36,2.42,8029785,0
+IOVA.US,D,20250912,000000,2.42,2.43,2.27,2.27,8544676,0
+IOVA.US,D,20250915,000000,2.3,2.325,2.26,2.27,6336254,0
+IOVA.US,D,20250916,000000,2.26,2.38,2.24,2.3,9124268,0
+IOVA.US,D,20250917,000000,2.3,2.345,2.19,2.22,9065294,0
+IOVA.US,D,20250918,000000,2.26,2.34,2.19,2.2,11316307,0
+IOVA.US,D,20250919,000000,2.2,2.2399,2.05,2.05,23094114,0
+IOVA.US,D,20250922,000000,2.08,2.16,2.03,2.12,9147718,0
+IOVA.US,D,20250923,000000,2.11,2.17,2.065,2.07,7204777,0
+IOVA.US,D,20250924,000000,2.08,2.14,2.055,2.12,7104331,0
+IOVA.US,D,20250925,000000,2.08,2.085,1.97,2.02,10010442,0
+IOVA.US,D,20250926,000000,2.04,2.11,1.9807,2.11,10181046,0
+IOVA.US,D,20250929,000000,2.14,2.25,2.08,2.23,9535201,0
+IOVA.US,D,20250930,000000,2.24,2.25,2.15,2.17,6608250,0
+IOVA.US,D,20251001,000000,2.16,2.28,2.16,2.21,6777785,0
+IOVA.US,D,20251002,000000,2.22,2.28,2.1641,2.25,9156335,0
+IOVA.US,D,20251003,000000,2.26,2.35,2.25,2.34,8740811,0
+IOVA.US,D,20251006,000000,2.365,2.38,2.2,2.21,15705087,0
+IOVA.US,D,20251007,000000,2.215,2.2288,2.09,2.18,11909068,0
+IOVA.US,D,20251008,000000,2.2,2.34,2.18,2.27,15178177,0
+IOVA.US,D,20251009,000000,2.27,2.28,2.18,2.19,10977059,0
+IOVA.US,D,20251010,000000,2.19,2.19,2.04,2.1,14271055,0
+IOVA.US,D,20251013,000000,2.145,2.16,2.09,2.14,8131141,0
+IOVA.US,D,20251014,000000,2.09,2.19,2.09,2.12,10407189,0
+IOVA.US,D,20251015,000000,2.14,2.27,2.1245,2.24,14330678,0
+IOVA.US,D,20251016,000000,2.26,2.31,2.2,2.24,11558510,0
+IOVA.US,D,20251017,000000,2.19,2.24,2.13,2.18,9271963,0
+IOVA.US,D,20251020,000000,2.23,2.41,2.23,2.32,20957757,0
+IOVA.US,D,20251021,000000,2.29,2.34,2.215,2.27,14985623,0
+IOVA.US,D,20251022,000000,2.25,2.25,2.1,2.15,13741722,0
+IOVA.US,D,20251023,000000,2.15,2.22,2.12,2.19,7637657,0
+IOVA.US,D,20251024,000000,2.23,2.26,2.16,2.25,9293649,0
+IOVA.US,D,20251027,000000,2.275,2.34,2.25,2.31,9685567,0
+IOVA.US,D,20251028,000000,2.31,2.35,2.16,2.19,10161099,0
+IOVA.US,D,20251029,000000,2.16,2.1699,2,2,24478047,0
+IOVA.US,D,20251030,000000,1.985,2.07,1.93,1.95,12532517,0
+IOVA.US,D,20251031,000000,1.97,2,1.94,1.97,10872025,0
+IOVA.US,D,20251103,000000,2.155,2.2,1.855,1.95,50971627,0
+IOVA.US,D,20251104,000000,1.88,1.93,1.805,1.82,16092595,0
+IOVA.US,D,20251105,000000,1.83,1.87,1.76,1.81,17711674,0
+IOVA.US,D,20251106,000000,2.26,2.51,2.1,2.31,83726609,0
+IOVA.US,D,20251107,000000,2.25,2.38,2.08,2.3,29618692,0
+IOVA.US,D,20251110,000000,2.415,2.6,2.35,2.37,24145070,0
+IOVA.US,D,20251111,000000,2.41,2.74,2.35,2.65,26850047,0
+IOVA.US,D,20251112,000000,2.64,2.72,2.47,2.54,14759814,0
+IOVA.US,D,20251113,000000,2.52,2.56,2.41,2.41,11331147,0
+IOVA.US,D,20251114,000000,2.35,2.52,2.34,2.47,16042418,0
+IOVA.US,D,20251117,000000,2.485,2.54,2.36,2.42,17825890,0
+IOVA.US,D,20251118,000000,2.4,2.62,2.36,2.44,10977813,0
+IOVA.US,D,20251119,000000,2.44,2.44,2.22,2.26,9943788,0
+IOVA.US,D,20251120,000000,2.29,2.36,2.16,2.18,8555202,0
+IOVA.US,D,20251121,000000,2.16,2.25,2.09,2.24,8081841,0
+IOVA.US,D,20251124,000000,2.28,2.545,2.25,2.5,16014534,0
+IOVA.US,D,20251125,000000,2.53,2.54,2.41,2.48,9522155,0
+IOVA.US,D,20251126,000000,2.48,2.5,2.41,2.44,6730192,0
+IOVA.US,D,20251128,000000,2.44,2.48,2.4,2.47,3445699,0
+IOVA.US,D,20251201,000000,2.42,2.42,2.22,2.23,11802711,0
+IOVA.US,D,20251202,000000,2.26,2.2693,2.13,2.135,7760343,0
+IOVA.US,D,20251203,000000,2.14,2.235,2.14,2.21,7854285,0
+IOVA.US,D,20251204,000000,2.2,2.24,2.16,2.2,8746922,0
+IOVA.US,D,20251205,000000,2.2,2.25,2.175,2.2,6622490,0
+IOVA.US,D,20251208,000000,2.2,2.34,2.16,2.31,14076620,0
+IOVA.US,D,20251209,000000,2.29,2.325,2.24,2.25,7043563,0
+IOVA.US,D,20251210,000000,2.23,2.29,2.175,2.26,7328207,0
+IOVA.US,D,20251211,000000,2.26,2.32,2.24,2.25,13860410,0
+IOVA.US,D,20251212,000000,2.24,2.26,2.17,2.2,10617607,0
+IOVA.US,D,20251215,000000,2.24,2.24,2.13,2.16,9475523,0
+IOVA.US,D,20251216,000000,2.15,2.32,2.08,2.25,14161234,0
+IOVA.US,D,20251217,000000,2.26,2.57,2.26,2.52,23272128,0
+IOVA.US,D,20251218,000000,2.58,2.6,2.39,2.46,10260738,0
+IOVA.US,D,20251219,000000,2.49,2.58,2.395,2.48,29951805,0
+IOVA.US,D,20251222,000000,2.48,2.78,2.47,2.78,14217883,0
+IOVA.US,D,20251223,000000,2.81,2.83,2.69,2.82,12025064,0
+IOVA.US,D,20251224,000000,2.83,2.95,2.83,2.87,7684523,0
+IOVA.US,D,20251226,000000,2.92,2.99,2.82,2.85,8113431,0
+IOVA.US,D,20251229,000000,2.86,2.86,2.6901,2.79,8868007,0
+IOVA.US,D,20251230,000000,2.78,2.885,2.74,2.77,9013292,0
+IOVA.US,D,20251231,000000,2.71,2.83,2.69,2.73,11176143,0
+IOVA.US,D,20260102,000000,2.78,2.82,2.5,2.52,15149662,0
+IOVA.US,D,20260105,000000,2.52,2.57,2.41,2.45,14074020,0
+IOVA.US,D,20260106,000000,2.41,2.65,2.41,2.55,8880181,0
+IOVA.US,D,20260107,000000,2.61,2.8,2.59,2.77,13732402,0
+IOVA.US,D,20260108,000000,2.75,2.75,2.56,2.61,10764654,0
+IOVA.US,D,20260109,000000,2.65,2.7199,2.44,2.45,9854971,0
+IOVA.US,D,20260112,000000,2.48,2.48,2.35,2.4,11478696,0
+IOVA.US,D,20260113,000000,2.41,2.42,2.29,2.35,10660120,0
+IOVA.US,D,20260114,000000,2.35,2.405,2.33,2.38,7582996,0
+IOVA.US,D,20260115,000000,2.37,2.37,2.21,2.22,14317598,0
+IOVA.US,D,20260116,000000,2.24,2.41,2.225,2.36,23435207,0
+IOVA.US,D,20260120,000000,2.26,2.555,2.24,2.44,14029042,0
+IOVA.US,D,20260121,000000,2.45,2.57,2.42,2.51,12059016,0
+IOVA.US,D,20260122,000000,2.52,2.72,2.49,2.69,13736231,0
+IOVA.US,D,20260123,000000,2.67,2.69,2.52,2.64,12112427,0
+IOVA.US,D,20260126,000000,2.64,2.97,2.57,2.89,18081117,0
+IOVA.US,D,20260127,000000,2.87,3.01,2.87,2.98,15584249,0
+IOVA.US,D,20260128,000000,2.99,3.03,2.73,2.75,11354146,0
+IOVA.US,D,20260129,000000,2.75,2.84,2.62,2.63,10709437,0
+IOVA.US,D,20260130,000000,2.6,2.68,2.53,2.55,9051778,0
+IOVA.US,D,20260202,000000,2.555,2.66,2.47,2.61,11097041,0
+IOVA.US,D,20260203,000000,2.62,2.77,2.57,2.64,9993256,0
+IOVA.US,D,20260204,000000,2.65,2.71,2.43,2.44,12260548,0
+IOVA.US,D,20260205,000000,2.38,2.46,2.25,2.36,15771876,0
+IOVA.US,D,20260206,000000,2.42,2.58,2.42,2.53,6916224,0
+IOVA.US,D,20260209,000000,2.52,2.61,2.46,2.6,6924712,0
+IOVA.US,D,20260210,000000,2.61,2.725,2.57,2.6,8500471,0
+IOVA.US,D,20260211,000000,2.58,2.6,2.48,2.6,6954903,0
+IOVA.US,D,20260212,000000,2.66,2.68,2.5,2.52,5818480,0
+IOVA.US,D,20260213,000000,2.57,2.65,2.545,2.57,6428560,0
+IOVA.US,D,20260217,000000,2.55,2.64,2.465,2.62,6628383,0
+IOVA.US,D,20260218,000000,2.62,2.76,2.62,2.72,7056251,0
diff --git a/daily/us/nasdaq stocks/2/ipex.us.txt b/daily/us/nasdaq stocks/2/ipex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2113a91147d0e064889f14dec085bb560144134a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipex.us.txt	
@@ -0,0 +1,185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPEX.US,D,20250307,000000,9.86,9.87,9.86,9.87,529402,0
+IPEX.US,D,20250310,000000,9.86,9.88,9.86,9.88,2048,0
+IPEX.US,D,20250311,000000,9.8791,9.89,9.875,9.88,28338,0
+IPEX.US,D,20250312,000000,9.87,9.88,9.87,9.88,6080,0
+IPEX.US,D,20250313,000000,9.88,9.88,9.87,9.88,31550,0
+IPEX.US,D,20250314,000000,9.88,9.88,9.87,9.87,183235,0
+IPEX.US,D,20250317,000000,9.88,9.88,9.87,9.875,147743,0
+IPEX.US,D,20250318,000000,9.88,9.89,9.87,9.885,1924859,0
+IPEX.US,D,20250319,000000,9.88,9.885,9.88,9.885,70448,0
+IPEX.US,D,20250320,000000,9.89,9.895,9.89,9.89,124667,0
+IPEX.US,D,20250321,000000,9.89,9.89,9.89,9.89,1103,0
+IPEX.US,D,20250324,000000,9.9,9.9,9.89,9.9,119237,0
+IPEX.US,D,20250325,000000,9.895,9.9,9.89,9.895,81079,0
+IPEX.US,D,20250326,000000,9.8986,9.94,9.89,9.91,430267,0
+IPEX.US,D,20250327,000000,9.9099,9.9099,9.9099,9.9099,17584,0
+IPEX.US,D,20250328,000000,9.9,9.91,9.9,9.9099,330262,0
+IPEX.US,D,20250331,000000,9.919,9.92,9.919,9.92,6311,0
+IPEX.US,D,20250401,000000,9.9182,9.97,9.91,9.97,9840,0
+IPEX.US,D,20250403,000000,9.93,9.97,9.93,9.97,64404,0
+IPEX.US,D,20250404,000000,9.93,9.94,9.93,9.94,5649,0
+IPEX.US,D,20250407,000000,9.95,9.95,9.91,9.92,1759,0
+IPEX.US,D,20250408,000000,9.95,9.95,9.92,9.92,268,0
+IPEX.US,D,20250409,000000,9.925,9.93,9.925,9.93,26924,0
+IPEX.US,D,20250410,000000,9.93,9.93,9.93,9.93,701,0
+IPEX.US,D,20250411,000000,9.9101,9.93,9.9101,9.93,13399,0
+IPEX.US,D,20250414,000000,9.91,9.93,9.91,9.93,15500,0
+IPEX.US,D,20250415,000000,9.92,9.93,9.92,9.93,76317,0
+IPEX.US,D,20250416,000000,9.94,9.94,9.92,9.93,4744,0
+IPEX.US,D,20250417,000000,9.96,9.96,9.95,9.95,385,0
+IPEX.US,D,20250421,000000,9.94,10.13,9.93,10.13,1852,0
+IPEX.US,D,20250422,000000,9.98,10.14,9.94,10.14,3635,0
+IPEX.US,D,20250423,000000,10.19,10.19,9.94,10.01,1274,0
+IPEX.US,D,20250424,000000,9.99,9.99,9.95,9.95,2445,0
+IPEX.US,D,20250425,000000,9.9561,9.96,9.9561,9.96,10883,0
+IPEX.US,D,20250428,000000,9.955,9.97,9.955,9.96,178561,0
+IPEX.US,D,20250429,000000,9.97,9.98,9.96,9.97,21517,0
+IPEX.US,D,20250430,000000,9.97,9.97,9.9698,9.97,9150,0
+IPEX.US,D,20250501,000000,9.975,9.98,9.975,9.98,10461,0
+IPEX.US,D,20250502,000000,9.98,9.985,9.98,9.985,895,0
+IPEX.US,D,20250505,000000,9.98,10,9.98,10,7770,0
+IPEX.US,D,20250506,000000,9.995,9.9988,9.99,9.99,7946,0
+IPEX.US,D,20250507,000000,10,10,9.98,9.98,1046,0
+IPEX.US,D,20250508,000000,9.99,9.99,9.99,9.99,152,0
+IPEX.US,D,20250512,000000,10,10,9.9999,10,19462,0
+IPEX.US,D,20250513,000000,10,10,10,10,815,0
+IPEX.US,D,20250519,000000,10.01,10.03,10.01,10.03,200125,0
+IPEX.US,D,20250520,000000,10.03,10.03,10.03,10.03,531,0
+IPEX.US,D,20250523,000000,10.03,10.03,10.03,10.03,195,0
+IPEX.US,D,20250528,000000,10.02,10.02,10.02,10.02,5017,0
+IPEX.US,D,20250530,000000,10.03,10.04,10.03,10.04,3630,0
+IPEX.US,D,20250602,000000,10.035,10.04,10.035,10.04,18010,0
+IPEX.US,D,20250605,000000,10.06,10.06,10.05,10.05,1767,0
+IPEX.US,D,20250606,000000,10.07,10.07,10.06,10.06,5254,0
+IPEX.US,D,20250609,000000,10.07,10.07,10.07,10.07,5017,0
+IPEX.US,D,20250612,000000,10.061,10.061,10.061,10.061,114,0
+IPEX.US,D,20250616,000000,10.065,10.07,10.065,10.07,3586,0
+IPEX.US,D,20250618,000000,10.07,10.07,10.07,10.07,8531,0
+IPEX.US,D,20250623,000000,10.09,10.09,10.09,10.09,1301,0
+IPEX.US,D,20250627,000000,10.09,10.09,10.09,10.09,3014,0
+IPEX.US,D,20250702,000000,10.11,10.11,10.11,10.11,1595,0
+IPEX.US,D,20250709,000000,10.12,10.12,10.12,10.12,6904,0
+IPEX.US,D,20250711,000000,10.11,10.12,10.11,10.12,4741,0
+IPEX.US,D,20250715,000000,10.12,10.12,10.12,10.12,501,0
+IPEX.US,D,20250718,000000,10.15,10.15,10.15,10.15,100,0
+IPEX.US,D,20250723,000000,10.11,10.15,10.11,10.15,1165,0
+IPEX.US,D,20250725,000000,10.13,10.13,10.13,10.13,859,0
+IPEX.US,D,20250728,000000,10.1628,10.1628,10.1628,10.1628,126,0
+IPEX.US,D,20250731,000000,10.17,10.18,10.17,10.18,1628,0
+IPEX.US,D,20250801,000000,10.13,10.15,10.13,10.15,59506,0
+IPEX.US,D,20250804,000000,10.08,10.14,10.08,10.13,48750,0
+IPEX.US,D,20250806,000000,10.13,10.13,10.13,10.13,1151,0
+IPEX.US,D,20250807,000000,10.17,10.2,10.15,10.15,28697,0
+IPEX.US,D,20250811,000000,10.145,10.15,10.145,10.15,323747,0
+IPEX.US,D,20250812,000000,10.1411,10.18,10.1411,10.18,202,0
+IPEX.US,D,20250813,000000,10.17,10.18,10.17,10.18,965,0
+IPEX.US,D,20250814,000000,10.18,10.18,10.18,10.18,533,0
+IPEX.US,D,20250819,000000,10.19,10.19,10.19,10.19,102,0
+IPEX.US,D,20250820,000000,10.19,10.19,10.19,10.19,136,0
+IPEX.US,D,20250821,000000,10.19,10.19,10.19,10.19,104,0
+IPEX.US,D,20250825,000000,10.19,10.19,10.19,10.19,200,0
+IPEX.US,D,20250826,000000,10.17,10.19,10.17,10.19,301,0
+IPEX.US,D,20250828,000000,10.19,10.19,10.19,10.19,102,0
+IPEX.US,D,20250829,000000,10.17,10.18,10.15,10.18,1693,0
+IPEX.US,D,20250902,000000,10.15,10.18,10.15,10.18,2005,0
+IPEX.US,D,20250904,000000,10.19,10.19,10.18,10.18,783,0
+IPEX.US,D,20250905,000000,10.15,10.18,10.15,10.17,906,0
+IPEX.US,D,20250908,000000,10.17,10.17,10.17,10.17,767,0
+IPEX.US,D,20250910,000000,10.16,10.19,10.15,10.18,2844,0
+IPEX.US,D,20250911,000000,10.17,10.19,10.17,10.17,1434,0
+IPEX.US,D,20250912,000000,10.22,10.24,10.22,10.23,1593734,0
+IPEX.US,D,20250915,000000,10.24,10.24,10.22,10.22,540,0
+IPEX.US,D,20250916,000000,10.25,10.25,10.25,10.25,122,0
+IPEX.US,D,20250917,000000,10.23,10.25,10.23,10.23,683460,0
+IPEX.US,D,20250918,000000,10.24,10.24,10.24,10.24,577,0
+IPEX.US,D,20250919,000000,10.23,10.23,10.23,10.23,3700,0
+IPEX.US,D,20250922,000000,10.23,10.23,10.23,10.23,914,0
+IPEX.US,D,20250923,000000,10.23,10.23,10.225,10.225,8430,0
+IPEX.US,D,20250924,000000,10.25,10.25,10.225,10.23,18508,0
+IPEX.US,D,20250926,000000,10.22,10.23,10.22,10.23,4995,0
+IPEX.US,D,20250929,000000,10.27,10.28,10.27,10.28,12940,0
+IPEX.US,D,20250930,000000,10.24,10.24,10.24,10.24,125,0
+IPEX.US,D,20251002,000000,10.24,10.24,10.24,10.24,30442,0
+IPEX.US,D,20251003,000000,10.24,10.25,10.24,10.25,36493,0
+IPEX.US,D,20251006,000000,10.38,10.38,10.26,10.27,19192,0
+IPEX.US,D,20251007,000000,10.27,10.27,10.27,10.27,2051,0
+IPEX.US,D,20251008,000000,10.2641,10.31,10.2614,10.3,36192,0
+IPEX.US,D,20251009,000000,10.37,10.37,10.35,10.355,21394,0
+IPEX.US,D,20251013,000000,10.3397,10.37,10.335,10.37,5995,0
+IPEX.US,D,20251014,000000,10.3616,10.4017,10.3,10.35,170590,0
+IPEX.US,D,20251015,000000,10.32,10.34,10.3,10.3,2777,0
+IPEX.US,D,20251016,000000,10.3,10.3,10.3,10.3,1876,0
+IPEX.US,D,20251020,000000,10.3772,10.3895,10.3772,10.3895,1033,0
+IPEX.US,D,20251021,000000,10.31,10.34,10.31,10.34,3493,0
+IPEX.US,D,20251022,000000,10.39,10.39,10.32,10.33,4689,0
+IPEX.US,D,20251023,000000,10.32,10.33,10.32,10.33,1138,0
+IPEX.US,D,20251024,000000,10.31,10.31,10.31,10.31,441,0
+IPEX.US,D,20251027,000000,10.31,10.34,10.31,10.33,3481,0
+IPEX.US,D,20251028,000000,10.31,10.31,10.31,10.31,2224,0
+IPEX.US,D,20251029,000000,10.32,10.34,10.32,10.34,3859,0
+IPEX.US,D,20251030,000000,10.34,10.34,10.34,10.34,403,0
+IPEX.US,D,20251031,000000,10.29,10.29,10.29,10.29,500,0
+IPEX.US,D,20251103,000000,10.34,10.34,10.3,10.3,494,0
+IPEX.US,D,20251104,000000,10.3,10.3,10.3,10.3,403,0
+IPEX.US,D,20251105,000000,10.3,10.33,10.29,10.33,212732,0
+IPEX.US,D,20251106,000000,10.31,10.31,10.31,10.31,227,0
+IPEX.US,D,20251110,000000,10.38,10.38,10.31,10.31,21815,0
+IPEX.US,D,20251113,000000,10.271,10.271,10.27,10.2701,1318,0
+IPEX.US,D,20251114,000000,10.295,10.295,10.29,10.29,17107,0
+IPEX.US,D,20251117,000000,10.29,10.29,10.29,10.29,1008,0
+IPEX.US,D,20251119,000000,10.33,10.33,10.28,10.28,5518,0
+IPEX.US,D,20251124,000000,10.27,10.33,10.27,10.32,21283,0
+IPEX.US,D,20251125,000000,10.29,10.32,10.29,10.3,218339,0
+IPEX.US,D,20251126,000000,10.3,10.33,10.29,10.305,252530,0
+IPEX.US,D,20251128,000000,10.33,10.33,10.27,10.27,309,0
+IPEX.US,D,20251201,000000,10.31,10.31,10.25,10.29,204242,0
+IPEX.US,D,20251202,000000,10.26,10.32,10.26,10.32,258,0
+IPEX.US,D,20251203,000000,10.3,10.3,10.3,10.3,2364,0
+IPEX.US,D,20251204,000000,10.25,10.3,10.25,10.3,1303,0
+IPEX.US,D,20251205,000000,10.3,10.3,10.29,10.29,1814,0
+IPEX.US,D,20251208,000000,10.3,10.3,10.3,10.3,322,0
+IPEX.US,D,20251209,000000,10.29,10.29,10.29,10.29,3304,0
+IPEX.US,D,20251210,000000,10.2719,10.3,10.26,10.3,1285,0
+IPEX.US,D,20251211,000000,10.2777,10.29,10.2777,10.29,3770,0
+IPEX.US,D,20251212,000000,10.26,10.26,10.25,10.25,41466,0
+IPEX.US,D,20251215,000000,10.25,10.3,10.25,10.2726,2852,0
+IPEX.US,D,20251216,000000,10.3,10.3,10.3,10.3,259,0
+IPEX.US,D,20251222,000000,10.3,10.3,10.26,10.28,1602,0
+IPEX.US,D,20251223,000000,10.26,10.28,10.26,10.28,1135,0
+IPEX.US,D,20251226,000000,10.28,10.28,10.27,10.28,2213,0
+IPEX.US,D,20251229,000000,10.27,10.27,10.26,10.265,6227,0
+IPEX.US,D,20251230,000000,10.275,10.28,10.27,10.28,1434,0
+IPEX.US,D,20251231,000000,10.2782,10.28,10.275,10.28,2315,0
+IPEX.US,D,20260102,000000,10.28,10.3,10.28,10.28,40467,0
+IPEX.US,D,20260105,000000,10.29,10.29,10.27,10.27,1178,0
+IPEX.US,D,20260106,000000,10.29,10.29,10.29,10.29,195,0
+IPEX.US,D,20260107,000000,10.27,10.27,10.27,10.27,2677,0
+IPEX.US,D,20260108,000000,10.27,10.27,10.27,10.27,2428,0
+IPEX.US,D,20260109,000000,10.27,10.28,10.27,10.28,3245,0
+IPEX.US,D,20260112,000000,10.27,10.27,10.27,10.27,2099,0
+IPEX.US,D,20260113,000000,10.27,10.29,10.27,10.29,24639,0
+IPEX.US,D,20260114,000000,10.27,10.29,10.27,10.29,7432,0
+IPEX.US,D,20260115,000000,10.27,10.3,10.27,10.3,8053,0
+IPEX.US,D,20260116,000000,10.28,10.28,10.28,10.28,2284,0
+IPEX.US,D,20260120,000000,10.27,10.31,10.27,10.31,2212,0
+IPEX.US,D,20260121,000000,10.29,10.31,10.28,10.31,3921,0
+IPEX.US,D,20260122,000000,10.29,10.31,10.27,10.27,2699,0
+IPEX.US,D,20260123,000000,10.28,10.29,10.27,10.27,61661,0
+IPEX.US,D,20260126,000000,10.28,10.3,10.28,10.3,55794,0
+IPEX.US,D,20260127,000000,10.3,10.3,10.28,10.29,8015,0
+IPEX.US,D,20260128,000000,10.27,10.31,10.27,10.31,9793,0
+IPEX.US,D,20260129,000000,10.3,10.3,10.27,10.3,6552,0
+IPEX.US,D,20260130,000000,10.3,10.345,10.29,10.345,12722,0
+IPEX.US,D,20260202,000000,10.31,10.35,10.3,10.345,70429,0
+IPEX.US,D,20260203,000000,10.31,10.34,10.31,10.33,5809,0
+IPEX.US,D,20260204,000000,10.31,10.34,10.3,10.34,4831,0
+IPEX.US,D,20260205,000000,10.31,10.34,10.31,10.34,5394,0
+IPEX.US,D,20260206,000000,10.31,10.345,10.3,10.345,4193,0
+IPEX.US,D,20260209,000000,10.31,10.34,10.3,10.34,4179,0
+IPEX.US,D,20260210,000000,10.31,10.34,10.31,10.34,13772,0
+IPEX.US,D,20260211,000000,10.31,10.345,10.31,10.345,3626,0
+IPEX.US,D,20260212,000000,10.31,10.345,10.3,10.345,6059,0
+IPEX.US,D,20260213,000000,10.31,10.345,10.3,10.345,3104,0
+IPEX.US,D,20260217,000000,10.31,10.34,10.31,10.34,195418,0
+IPEX.US,D,20260218,000000,10.33,10.36,10.32,10.36,7665,0
diff --git a/daily/us/nasdaq stocks/2/ipgp.us.txt b/daily/us/nasdaq stocks/2/ipgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c6cf37586c3cd642db98bf1b0330755a32a04c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipgp.us.txt	
@@ -0,0 +1,4825 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPGP.US,D,20061212,000000,16.333,16.333,16.333,16.333,0,0
+IPGP.US,D,20061213,000000,24.746,25.796,21.391,25.34,10885825,0
+IPGP.US,D,20061214,000000,25.4,25.736,24.261,24.895,1011833,0
+IPGP.US,D,20061215,000000,24.984,25.736,23.865,24.35,1023064,0
+IPGP.US,D,20061218,000000,24.153,24.746,23.361,23.549,741931,0
+IPGP.US,D,20061219,000000,23.341,23.747,22.272,22.866,1311139,0
+IPGP.US,D,20061220,000000,22.965,25.212,22.816,24.746,501734,0
+IPGP.US,D,20061221,000000,24.905,25.39,23.757,24.35,279806,0
+IPGP.US,D,20061222,000000,24.341,24.746,23.47,23.776,224486,0
+IPGP.US,D,20061226,000000,23.677,24.133,23.658,23.964,110587,0
+IPGP.US,D,20061227,000000,24.004,24.004,23.667,23.836,91946,0
+IPGP.US,D,20061228,000000,23.658,23.875,23.272,23.757,62705,0
+IPGP.US,D,20061229,000000,24.103,24.103,23.618,23.757,69552,0
+IPGP.US,D,20070103,000000,23.588,24.044,23.46,23.846,195380,0
+IPGP.US,D,20070104,000000,23.608,23.974,23.608,23.846,255908,0
+IPGP.US,D,20070105,000000,23.667,24.984,23.578,24.568,194160,0
+IPGP.US,D,20070108,000000,24.628,24.746,23.846,24.41,83140,0
+IPGP.US,D,20070109,000000,24.242,25.489,23.945,25.439,120333,0
+IPGP.US,D,20070110,000000,25.241,27.676,25.172,26.964,259944,0
+IPGP.US,D,20070111,000000,27.221,27.221,26.271,26.528,190637,0
+IPGP.US,D,20070112,000000,26.558,26.558,26.063,26.063,130396,0
+IPGP.US,D,20070116,000000,26.004,26.132,23.331,24.865,606467,0
+IPGP.US,D,20070117,000000,24.895,25.895,24.331,25.756,119936,0
+IPGP.US,D,20070118,000000,25.687,25.687,24.558,24.875,64535,0
+IPGP.US,D,20070119,000000,24.697,25.113,24.697,24.836,82101,0
+IPGP.US,D,20070122,000000,25.736,26.112,24.925,25.528,184658,0
+IPGP.US,D,20070123,000000,25.796,25.835,25.093,25.113,89455,0
+IPGP.US,D,20070124,000000,25.736,25.736,24.647,25.34,136275,0
+IPGP.US,D,20070125,000000,25.637,25.637,24.915,25.182,31847,0
+IPGP.US,D,20070126,000000,25.33,26.231,24.746,26.152,89691,0
+IPGP.US,D,20070129,000000,26.281,26.924,26.231,26.766,96471,0
+IPGP.US,D,20070130,000000,27.469,27.716,26.766,27.191,104944,0
+IPGP.US,D,20070131,000000,27.043,27.092,26.053,26.142,156323,0
+IPGP.US,D,20070201,000000,26.726,26.726,25.231,25.776,62758,0
+IPGP.US,D,20070202,000000,25.588,26.706,25.519,26.142,37359,0
+IPGP.US,D,20070205,000000,26.132,26.231,25.162,25.825,81472,0
+IPGP.US,D,20070206,000000,25.825,25.835,25.489,25.617,48299,0
+IPGP.US,D,20070207,000000,25.895,26.281,25.617,26.033,61696,0
+IPGP.US,D,20070208,000000,26.192,26.192,25.746,26.033,40182,0
+IPGP.US,D,20070209,000000,25.875,26.419,25.647,25.924,73299,0
+IPGP.US,D,20070212,000000,26.023,26.023,25.083,25.34,111474,0
+IPGP.US,D,20070213,000000,25.182,25.558,24.746,24.806,109734,0
+IPGP.US,D,20070214,000000,24.746,25.241,24.746,24.786,35847,0
+IPGP.US,D,20070215,000000,24.756,24.994,23.885,23.935,168349,0
+IPGP.US,D,20070216,000000,23.984,24.746,23.856,24.499,29607,0
+IPGP.US,D,20070220,000000,24.806,25.42,24.331,25.113,139150,0
+IPGP.US,D,20070221,000000,24.865,25.588,24.746,24.954,63092,0
+IPGP.US,D,20070222,000000,24.766,25.024,24.588,24.746,73937,0
+IPGP.US,D,20070223,000000,24.746,24.746,24.202,24.271,71873,0
+IPGP.US,D,20070226,000000,24.499,24.499,22.391,23.757,278075,0
+IPGP.US,D,20070227,000000,23.014,23.321,22.658,22.816,326447,0
+IPGP.US,D,20070228,000000,22.638,23.242,22.638,22.955,143003,0
+IPGP.US,D,20070301,000000,22.816,23.014,21.787,22.232,195456,0
+IPGP.US,D,20070302,000000,22.173,24.004,21.886,23.578,160788,0
+IPGP.US,D,20070305,000000,23.004,23.747,22.589,22.994,154290,0
+IPGP.US,D,20070306,000000,22.232,22.371,19.312,21.232,1123190,0
+IPGP.US,D,20070307,000000,20.985,21.183,19.401,20.173,643923,0
+IPGP.US,D,20070308,000000,19.441,20.144,19.441,20.094,316147,0
+IPGP.US,D,20070309,000000,19.777,20.094,19.174,19.698,222359,0
+IPGP.US,D,20070312,000000,19.589,19.896,19.302,19.668,80952,0
+IPGP.US,D,20070313,000000,19.599,19.896,19.451,19.599,120809,0
+IPGP.US,D,20070314,000000,19.599,19.797,18.698,18.896,268005,0
+IPGP.US,D,20070315,000000,18.748,19.025,17.738,17.837,487125,0
+IPGP.US,D,20070316,000000,17.817,18.144,17.6,18.045,307226,0
+IPGP.US,D,20070319,000000,17.847,18.659,17.847,18.5,233757,0
+IPGP.US,D,20070320,000000,18.332,18.877,18.065,18.807,188783,0
+IPGP.US,D,20070321,000000,18.906,19.005,18.669,18.857,218241,0
+IPGP.US,D,20070322,000000,18.995,19.381,18.758,19.213,161999,0
+IPGP.US,D,20070323,000000,19.292,20.223,19.144,19.738,117371,0
+IPGP.US,D,20070326,000000,19.797,20.193,19.797,19.817,101847,0
+IPGP.US,D,20070327,000000,19.847,20.193,19.748,19.817,81442,0
+IPGP.US,D,20070328,000000,20.144,20.144,19.5,19.619,59981,0
+IPGP.US,D,20070329,000000,19.48,19.926,19.154,19.183,48676,0
+IPGP.US,D,20070330,000000,19.114,21.282,18.976,19.005,968507,0
+IPGP.US,D,20070402,000000,19.005,19.362,18.382,18.698,195709,0
+IPGP.US,D,20070403,000000,18.877,18.995,18.55,18.807,212636,0
+IPGP.US,D,20070404,000000,18.956,18.956,18.471,18.688,65430,0
+IPGP.US,D,20070405,000000,18.57,18.768,18.372,18.451,62051,0
+IPGP.US,D,20070409,000000,18.56,19.025,18.243,18.807,125018,0
+IPGP.US,D,20070410,000000,18.817,19.174,18.817,19.025,78610,0
+IPGP.US,D,20070411,000000,18.966,19.183,18.956,19.174,93279,0
+IPGP.US,D,20070412,000000,19.104,19.302,18.995,19.203,91262,0
+IPGP.US,D,20070413,000000,19.322,19.708,19.114,19.619,65251,0
+IPGP.US,D,20070416,000000,19.797,20.47,19.52,20.322,52932,0
+IPGP.US,D,20070417,000000,20.441,20.935,20.441,20.906,119780,0
+IPGP.US,D,20070418,000000,21.252,21.49,20.49,20.52,49534,0
+IPGP.US,D,20070419,000000,21.173,21.173,19.728,19.837,162739,0
+IPGP.US,D,20070420,000000,20.243,20.243,19.401,19.55,138610,0
+IPGP.US,D,20070423,000000,19.678,19.886,18.966,19.055,196988,0
+IPGP.US,D,20070424,000000,19.391,19.659,19.055,19.431,79191,0
+IPGP.US,D,20070425,000000,19.688,19.698,19.065,19.223,66195,0
+IPGP.US,D,20070426,000000,19.253,19.263,17.718,17.986,371135,0
+IPGP.US,D,20070427,000000,18.213,18.312,17.897,17.986,130183,0
+IPGP.US,D,20070430,000000,17.986,18.104,17.827,18.005,118648,0
+IPGP.US,D,20070501,000000,18.015,18.243,17.491,17.61,89190,0
+IPGP.US,D,20070502,000000,17.718,17.916,17.511,17.808,75864,0
+IPGP.US,D,20070503,000000,17.907,18.273,17.619,18.263,114627,0
+IPGP.US,D,20070504,000000,18.342,19.55,18.263,19.441,193809,0
+IPGP.US,D,20070507,000000,19.649,19.649,18.609,18.688,422920,0
+IPGP.US,D,20070508,000000,20.282,20.282,18.807,19.332,267939,0
+IPGP.US,D,20070509,000000,19.213,20.361,19.174,19.857,122360,0
+IPGP.US,D,20070510,000000,19.807,19.807,19.045,19.104,139720,0
+IPGP.US,D,20070511,000000,18.966,19.787,18.956,19.787,82290,0
+IPGP.US,D,20070514,000000,19.886,19.886,19.53,19.827,85153,0
+IPGP.US,D,20070515,000000,19.857,20.272,19.827,19.965,129244,0
+IPGP.US,D,20070516,000000,20.193,20.46,19.728,20.064,82915,0
+IPGP.US,D,20070517,000000,20.144,20.233,19.619,19.748,71167,0
+IPGP.US,D,20070518,000000,19.797,20.104,19.371,20.084,56258,0
+IPGP.US,D,20070521,000000,20.213,20.639,19.659,20.52,58356,0
+IPGP.US,D,20070522,000000,20.54,20.975,20.54,20.827,122994,0
+IPGP.US,D,20070523,000000,20.906,21.559,20.906,21.391,183694,0
+IPGP.US,D,20070524,000000,21.569,21.628,20.856,21.074,123802,0
+IPGP.US,D,20070525,000000,21.223,21.658,20.064,20.144,188104,0
+IPGP.US,D,20070529,000000,20.173,20.985,19.738,20.005,190486,0
+IPGP.US,D,20070530,000000,19.807,20.579,19.787,20.48,196387,0
+IPGP.US,D,20070531,000000,20.668,22.202,20.045,22.202,374053,0
+IPGP.US,D,20070601,000000,22.529,23.202,22.183,22.747,291655,0
+IPGP.US,D,20070604,000000,22.668,23.232,22.42,23.202,129888,0
+IPGP.US,D,20070605,000000,22.955,23.697,22.084,22.856,133539,0
+IPGP.US,D,20070606,000000,22.628,22.628,21.43,22.331,102113,0
+IPGP.US,D,20070607,000000,22.49,22.767,21.985,22.133,388095,0
+IPGP.US,D,20070608,000000,21.955,22.084,21.124,21.292,141558,0
+IPGP.US,D,20070611,000000,21.025,21.213,20.054,20.282,290295,0
+IPGP.US,D,20070612,000000,19.896,20.787,19.758,20.114,204823,0
+IPGP.US,D,20070613,000000,20.084,20.737,20.084,20.549,52948,0
+IPGP.US,D,20070614,000000,20.342,20.757,20.084,20.747,82773,0
+IPGP.US,D,20070615,000000,20.807,20.985,20.401,20.836,280698,0
+IPGP.US,D,20070618,000000,21.015,21.015,20.787,20.975,130077,0
+IPGP.US,D,20070619,000000,20.926,21.015,20.658,20.896,89848,0
+IPGP.US,D,20070620,000000,20.985,21.232,20.916,21.084,150094,0
+IPGP.US,D,20070621,000000,20.945,21.153,20.797,21.153,82026,0
+IPGP.US,D,20070622,000000,21.064,21.173,20.639,21.034,500978,0
+IPGP.US,D,20070625,000000,21.034,21.351,20.401,20.569,191974,0
+IPGP.US,D,20070626,000000,20.708,20.708,19.876,20.223,156689,0
+IPGP.US,D,20070627,000000,20.045,20.342,19.896,20.114,255109,0
+IPGP.US,D,20070628,000000,20.144,20.144,19.866,20.054,145893,0
+IPGP.US,D,20070629,000000,19.946,20.094,19.678,19.748,92958,0
+IPGP.US,D,20070702,000000,19.837,19.866,19.005,19.203,249385,0
+IPGP.US,D,20070703,000000,19.174,19.273,18.728,19.035,42592,0
+IPGP.US,D,20070705,000000,18.916,18.936,18.56,18.698,46099,0
+IPGP.US,D,20070706,000000,18.649,19.223,18.56,19.144,106047,0
+IPGP.US,D,20070709,000000,19.114,19.342,19.035,19.114,206519,0
+IPGP.US,D,20070710,000000,19.075,19.302,18.758,19.164,67242,0
+IPGP.US,D,20070711,000000,19.114,19.282,18.956,19.233,153686,0
+IPGP.US,D,20070712,000000,19.302,19.896,19.094,19.797,261789,0
+IPGP.US,D,20070713,000000,19.787,19.866,19.49,19.787,209353,0
+IPGP.US,D,20070716,000000,19.787,20.045,19.668,19.827,187989,0
+IPGP.US,D,20070717,000000,19.797,20.203,19.777,20.124,147347,0
+IPGP.US,D,20070718,000000,19.965,20.193,19.787,19.817,261006,0
+IPGP.US,D,20070719,000000,19.995,20.084,19.787,19.837,132623,0
+IPGP.US,D,20070720,000000,19.797,20.203,19.748,19.787,200432,0
+IPGP.US,D,20070723,000000,19.837,19.995,19.609,19.797,83453,0
+IPGP.US,D,20070724,000000,19.649,19.698,19.193,19.213,110307,0
+IPGP.US,D,20070725,000000,19.273,19.411,19.075,19.203,96441,0
+IPGP.US,D,20070726,000000,19.005,19.401,18.817,19.371,115199,0
+IPGP.US,D,20070727,000000,19.213,19.263,18.748,18.926,96852,0
+IPGP.US,D,20070730,000000,18.936,19.253,18.807,19.065,70998,0
+IPGP.US,D,20070731,000000,19.243,19.282,18.936,18.976,74982,0
+IPGP.US,D,20070801,000000,18.867,19.075,18.075,18.896,159063,0
+IPGP.US,D,20070802,000000,18.926,19.876,18.659,19.718,234197,0
+IPGP.US,D,20070803,000000,19.5,19.5,18.758,18.906,134652,0
+IPGP.US,D,20070806,000000,18.807,19.56,18.164,19.134,198073,0
+IPGP.US,D,20070807,000000,16.927,18.807,16.362,17.847,476406,0
+IPGP.US,D,20070808,000000,19.055,20.015,18.065,18.104,432698,0
+IPGP.US,D,20070809,000000,17.817,19.302,17.817,19.243,186334,0
+IPGP.US,D,20070810,000000,18.946,19.451,18.659,18.886,182733,0
+IPGP.US,D,20070813,000000,19.193,19.193,17.926,18.203,111843,0
+IPGP.US,D,20070814,000000,18.223,18.253,17.738,18.104,155069,0
+IPGP.US,D,20070815,000000,17.996,18.154,17.817,17.907,75516,0
+IPGP.US,D,20070816,000000,17.936,18.095,17.095,17.501,245113,0
+IPGP.US,D,20070817,000000,18.025,18.708,17.491,18.649,139307,0
+IPGP.US,D,20070820,000000,18.679,18.916,18.471,18.857,67829,0
+IPGP.US,D,20070821,000000,18.956,18.956,18.362,18.451,53490,0
+IPGP.US,D,20070822,000000,18.679,18.679,18.273,18.451,37267,0
+IPGP.US,D,20070823,000000,18.5,19.183,18.322,18.837,228794,0
+IPGP.US,D,20070824,000000,18.797,18.827,18.411,18.738,82134,0
+IPGP.US,D,20070827,000000,18.718,19.203,18.639,18.926,131515,0
+IPGP.US,D,20070828,000000,18.58,18.609,18.055,18.075,49096,0
+IPGP.US,D,20070829,000000,18.184,18.56,17.946,18.461,34704,0
+IPGP.US,D,20070830,000000,18.213,18.817,18.213,18.57,34202,0
+IPGP.US,D,20070831,000000,18.787,18.797,18.203,18.283,44657,0
+IPGP.US,D,20070904,000000,18.253,18.797,18.253,18.708,63717,0
+IPGP.US,D,20070905,000000,18.609,18.728,18.451,18.5,148224,0
+IPGP.US,D,20070906,000000,18.51,18.53,18.253,18.293,83106,0
+IPGP.US,D,20070907,000000,18.144,18.392,17.619,17.649,92122,0
+IPGP.US,D,20070910,000000,17.808,17.817,17.441,17.639,45814,0
+IPGP.US,D,20070911,000000,17.709,18.263,17.629,18.233,69343,0
+IPGP.US,D,20070912,000000,18.095,18.263,17.718,18.233,54885,0
+IPGP.US,D,20070913,000000,18.293,19.084,18.174,18.817,170034,0
+IPGP.US,D,20070914,000000,18.738,18.787,18.322,18.768,32121,0
+IPGP.US,D,20070917,000000,18.688,18.738,17.946,18.401,90920,0
+IPGP.US,D,20070918,000000,18.431,19.055,18.431,19.055,193995,0
+IPGP.US,D,20070919,000000,19.065,19.302,18.787,19.025,87913,0
+IPGP.US,D,20070920,000000,19.055,19.223,18.698,18.768,64578,0
+IPGP.US,D,20070921,000000,18.807,18.857,18.718,18.807,146941,0
+IPGP.US,D,20070924,000000,18.807,18.807,18.045,18.718,179208,0
+IPGP.US,D,20070925,000000,18.609,18.995,18.411,18.936,111535,0
+IPGP.US,D,20070926,000000,19.025,19.688,18.995,19.391,258902,0
+IPGP.US,D,20070927,000000,19.52,19.688,19.312,19.55,74472,0
+IPGP.US,D,20070928,000000,19.698,19.748,19.401,19.461,80756,0
+IPGP.US,D,20071001,000000,19.52,19.52,18.916,19.164,116900,0
+IPGP.US,D,20071002,000000,19.263,19.312,19.104,19.263,82274,0
+IPGP.US,D,20071003,000000,19.193,19.253,19.075,19.223,67385,0
+IPGP.US,D,20071004,000000,19.253,19.253,19.124,19.193,45417,0
+IPGP.US,D,20071005,000000,19.253,19.362,19.084,19.243,98081,0
+IPGP.US,D,20071008,000000,19.292,19.302,19.104,19.203,87054,0
+IPGP.US,D,20071009,000000,19.292,19.421,19.174,19.302,142614,0
+IPGP.US,D,20071010,000000,19.352,19.421,19.154,19.421,96869,0
+IPGP.US,D,20071011,000000,19.599,19.956,19.302,19.767,350905,0
+IPGP.US,D,20071012,000000,19.797,20.243,19.649,20.243,222768,0
+IPGP.US,D,20071015,000000,20.292,20.906,20.005,20.856,325123,0
+IPGP.US,D,20071016,000000,20.896,21.836,20.827,21.688,380592,0
+IPGP.US,D,20071017,000000,21.856,22.113,21.698,21.836,265351,0
+IPGP.US,D,20071018,000000,21.826,21.856,21.599,21.856,272658,0
+IPGP.US,D,20071019,000000,21.826,21.826,21.183,21.223,121761,0
+IPGP.US,D,20071022,000000,21.163,21.163,19.797,20.441,182868,0
+IPGP.US,D,20071023,000000,20.668,20.668,19.758,20.411,115425,0
+IPGP.US,D,20071024,000000,20.351,20.351,19.817,20.015,127606,0
+IPGP.US,D,20071025,000000,19.995,20.183,18.976,19.263,255959,0
+IPGP.US,D,20071026,000000,19.461,19.51,18.985,19.312,100202,0
+IPGP.US,D,20071029,000000,19.451,19.708,19.292,19.629,92657,0
+IPGP.US,D,20071030,000000,19.629,19.649,19.144,19.154,134176,0
+IPGP.US,D,20071031,000000,19.253,19.292,18.599,18.847,156375,0
+IPGP.US,D,20071101,000000,19.055,19.094,18.104,18.104,149779,0
+IPGP.US,D,20071102,000000,18.263,19.758,18.095,18.857,198276,0
+IPGP.US,D,20071105,000000,18.787,19.094,18.51,18.758,114600,0
+IPGP.US,D,20071106,000000,21.282,21.282,19.52,19.807,590187,0
+IPGP.US,D,20071107,000000,19.807,20.421,19.124,20.153,232514,0
+IPGP.US,D,20071108,000000,20.144,20.787,19.995,20.589,206567,0
+IPGP.US,D,20071109,000000,20.658,21.282,20.411,21.025,353561,0
+IPGP.US,D,20071112,000000,20.945,21.044,20.054,20.728,208322,0
+IPGP.US,D,20071113,000000,20.737,20.886,20.104,20.233,181806,0
+IPGP.US,D,20071114,000000,20.441,20.441,19.688,19.916,133284,0
+IPGP.US,D,20071115,000000,19.926,20.005,19.431,19.589,81268,0
+IPGP.US,D,20071116,000000,19.659,19.659,19.183,19.223,103463,0
+IPGP.US,D,20071119,000000,19.203,19.371,18.688,19.174,124203,0
+IPGP.US,D,20071120,000000,19.183,19.51,19.055,19.362,107517,0
+IPGP.US,D,20071121,000000,19.282,20.035,18.708,19.659,201796,0
+IPGP.US,D,20071123,000000,19.678,19.807,19.134,19.589,109125,0
+IPGP.US,D,20071126,000000,19.579,19.857,19.51,19.797,243038,0
+IPGP.US,D,20071127,000000,19.797,19.946,19.55,19.896,146907,0
+IPGP.US,D,20071128,000000,20.124,20.431,20.104,20.292,130878,0
+IPGP.US,D,20071129,000000,20.292,20.292,19.787,19.876,137018,0
+IPGP.US,D,20071130,000000,20.074,20.836,19.876,20.144,241601,0
+IPGP.US,D,20071203,000000,20.54,20.54,19.936,20.094,210247,0
+IPGP.US,D,20071204,000000,20.104,20.134,19.807,19.807,165261,0
+IPGP.US,D,20071205,000000,20.045,20.272,19.797,20.094,166827,0
+IPGP.US,D,20071206,000000,20.153,20.272,19.807,20.262,144950,0
+IPGP.US,D,20071207,000000,20.272,20.282,20.104,20.262,118474,0
+IPGP.US,D,20071210,000000,20.233,20.233,19.698,19.847,370856,0
+IPGP.US,D,20071211,000000,19.896,20.282,19.55,19.55,207431,0
+IPGP.US,D,20071212,000000,19.886,20.025,19.609,19.817,162075,0
+IPGP.US,D,20071213,000000,19.668,19.817,19.47,19.817,127964,0
+IPGP.US,D,20071214,000000,19.649,20.173,19.47,19.53,126133,0
+IPGP.US,D,20071217,000000,19.53,19.53,18.243,18.441,224163,0
+IPGP.US,D,20071218,000000,18.52,18.807,18.263,18.778,113137,0
+IPGP.US,D,20071219,000000,18.837,18.976,18.352,18.778,97791,0
+IPGP.US,D,20071220,000000,19.005,19.174,18.609,19.154,174474,0
+IPGP.US,D,20071221,000000,19.411,20.559,19.282,20.54,332139,0
+IPGP.US,D,20071224,000000,20.48,20.5,19.817,20.015,93964,0
+IPGP.US,D,20071226,000000,19.777,20.421,19.777,20.421,121974,0
+IPGP.US,D,20071227,000000,20.421,20.45,20.084,20.134,106078,0
+IPGP.US,D,20071228,000000,20.173,20.381,20.074,20.074,65194,0
+IPGP.US,D,20071231,000000,19.965,20.124,19.777,19.787,60413,0
+IPGP.US,D,20080102,000000,19.797,20.074,19.084,19.401,322236,0
+IPGP.US,D,20080103,000000,19.282,19.55,19.183,19.461,143575,0
+IPGP.US,D,20080104,000000,19.312,19.698,19.005,19.49,208719,0
+IPGP.US,D,20080107,000000,19.54,19.579,18.768,19.075,223210,0
+IPGP.US,D,20080108,000000,19.174,19.174,18.57,18.59,329247,0
+IPGP.US,D,20080109,000000,18.609,18.857,18.104,18.837,226996,0
+IPGP.US,D,20080110,000000,18.659,19.213,18.392,19.005,105787,0
+IPGP.US,D,20080111,000000,18.896,19.203,18.738,18.768,387229,0
+IPGP.US,D,20080114,000000,18.797,19.104,18.411,18.787,213517,0
+IPGP.US,D,20080115,000000,18.609,18.629,18.322,18.372,141931,0
+IPGP.US,D,20080116,000000,18.362,18.52,18.015,18.055,198041,0
+IPGP.US,D,20080117,000000,18.065,18.114,16.917,17.105,192771,0
+IPGP.US,D,20080118,000000,17.095,17.481,16.709,16.887,283262,0
+IPGP.US,D,20080122,000000,16.402,17.263,16.174,16.62,216079,0
+IPGP.US,D,20080123,000000,16.263,16.758,15.323,16.026,371543,0
+IPGP.US,D,20080124,000000,16.125,17.837,16.085,17.511,585229,0
+IPGP.US,D,20080125,000000,18.263,18.312,16.649,16.788,507367,0
+IPGP.US,D,20080128,000000,17.243,17.857,17.075,17.501,206352,0
+IPGP.US,D,20080129,000000,17.996,18.263,17.154,17.174,190963,0
+IPGP.US,D,20080130,000000,17.392,17.718,17.233,17.342,154056,0
+IPGP.US,D,20080131,000000,17.322,17.976,17.224,17.718,152269,0
+IPGP.US,D,20080201,000000,17.976,18.005,17.54,17.907,115171,0
+IPGP.US,D,20080204,000000,18.144,18.293,17.867,17.956,108312,0
+IPGP.US,D,20080205,000000,17.56,17.669,17.125,17.125,125678,0
+IPGP.US,D,20080206,000000,17.194,17.382,16.828,16.847,88619,0
+IPGP.US,D,20080207,000000,16.857,17.461,16.857,17.461,106752,0
+IPGP.US,D,20080208,000000,17.451,17.6,16.748,16.897,89937,0
+IPGP.US,D,20080211,000000,16.936,16.986,16.402,16.689,84544,0
+IPGP.US,D,20080212,000000,17.54,18.312,17.342,17.817,368343,0
+IPGP.US,D,20080213,000000,18.134,18.312,17.857,18.283,128607,0
+IPGP.US,D,20080214,000000,18.312,18.312,17.936,18.045,119219,0
+IPGP.US,D,20080215,000000,18.035,18.124,17.59,17.619,130624,0
+IPGP.US,D,20080219,000000,18.085,18.174,17.827,17.916,77197,0
+IPGP.US,D,20080220,000000,17.847,18.055,17.501,17.669,112835,0
+IPGP.US,D,20080221,000000,17.887,18.005,17.095,17.174,111820,0
+IPGP.US,D,20080222,000000,17.233,17.461,16.946,17.303,83966,0
+IPGP.US,D,20080225,000000,17.54,17.986,17.481,17.808,97993,0
+IPGP.US,D,20080226,000000,18.164,18.213,17.837,18.075,121537,0
+IPGP.US,D,20080227,000000,18.213,18.213,17.669,17.778,97930,0
+IPGP.US,D,20080228,000000,17.491,17.491,16.828,17.035,204134,0
+IPGP.US,D,20080229,000000,16.857,17.224,16.828,16.897,353850,0
+IPGP.US,D,20080303,000000,16.946,16.966,16.333,16.432,258596,0
+IPGP.US,D,20080304,000000,16.402,16.837,16.273,16.659,213021,0
+IPGP.US,D,20080305,000000,16.768,16.788,16.184,16.471,184421,0
+IPGP.US,D,20080306,000000,16.471,16.788,16.313,16.333,129839,0
+IPGP.US,D,20080307,000000,16.313,16.689,16.234,16.531,179881,0
+IPGP.US,D,20080310,000000,16.679,16.679,14.967,15.125,246188,0
+IPGP.US,D,20080311,000000,15.363,15.729,14.986,15.59,193264,0
+IPGP.US,D,20080312,000000,15.541,15.739,15.273,15.452,151364,0
+IPGP.US,D,20080313,000000,15.372,15.392,15.076,15.184,295962,0
+IPGP.US,D,20080314,000000,15.283,15.382,14.749,14.798,168123,0
+IPGP.US,D,20080317,000000,14.838,14.868,13.66,14.066,283058,0
+IPGP.US,D,20080318,000000,14.303,14.462,13.828,14.294,289616,0
+IPGP.US,D,20080319,000000,14.412,14.551,13.858,13.878,122129,0
+IPGP.US,D,20080320,000000,13.957,14.254,13.868,14.155,222917,0
+IPGP.US,D,20080324,000000,14.155,15.521,14.155,15.442,274639,0
+IPGP.US,D,20080325,000000,15.699,15.986,15.59,15.848,202144,0
+IPGP.US,D,20080326,000000,15.956,16.026,15.541,15.59,140069,0
+IPGP.US,D,20080327,000000,15.848,16.125,15.392,15.392,154603,0
+IPGP.US,D,20080328,000000,15.521,15.778,15.214,15.214,95967,0
+IPGP.US,D,20080331,000000,15.254,15.669,15.254,15.531,80318,0
+IPGP.US,D,20080401,000000,15.471,15.838,15.471,15.808,147612,0
+IPGP.US,D,20080402,000000,15.877,16.333,15.798,16.154,112882,0
+IPGP.US,D,20080403,000000,16.075,16.333,15.858,16.333,140770,0
+IPGP.US,D,20080404,000000,16.333,16.471,16.065,16.154,179500,0
+IPGP.US,D,20080407,000000,16.333,16.511,16.174,16.174,67849,0
+IPGP.US,D,20080408,000000,16.105,16.234,15.709,16.055,81855,0
+IPGP.US,D,20080409,000000,15.996,16.075,15.303,15.382,140634,0
+IPGP.US,D,20080410,000000,16.491,16.491,15.452,15.61,340687,0
+IPGP.US,D,20080411,000000,15.66,15.986,15.293,15.323,159274,0
+IPGP.US,D,20080414,000000,15.392,15.551,14.878,14.927,161147,0
+IPGP.US,D,20080415,000000,15.056,15.145,14.739,14.808,136318,0
+IPGP.US,D,20080416,000000,15.046,15.293,14.937,15.095,121872,0
+IPGP.US,D,20080417,000000,15.224,15.452,15.194,15.323,75891,0
+IPGP.US,D,20080418,000000,15.739,15.768,15.462,15.64,137694,0
+IPGP.US,D,20080421,000000,15.64,16.085,15.64,16.036,235807,0
+IPGP.US,D,20080422,000000,16.125,16.154,15.66,15.937,114232,0
+IPGP.US,D,20080423,000000,15.768,15.956,15.64,15.848,106152,0
+IPGP.US,D,20080424,000000,15.917,16.333,15.699,16.184,84659,0
+IPGP.US,D,20080425,000000,16.283,16.531,15.947,16.451,113343,0
+IPGP.US,D,20080428,000000,16.58,16.828,16.491,16.758,100044,0
+IPGP.US,D,20080429,000000,16.729,16.877,16.58,16.857,65071,0
+IPGP.US,D,20080430,000000,16.956,17.006,16.343,16.56,162315,0
+IPGP.US,D,20080501,000000,16.58,16.788,16.461,16.639,296027,0
+IPGP.US,D,20080502,000000,16.847,16.897,16.402,16.471,140455,0
+IPGP.US,D,20080505,000000,16.6,16.778,16.234,16.679,272155,0
+IPGP.US,D,20080506,000000,17.322,19.748,17.214,19.629,1454462,0
+IPGP.US,D,20080507,000000,19.53,20.064,19.411,19.777,474238,0
+IPGP.US,D,20080508,000000,19.569,19.817,19.569,19.797,321198,0
+IPGP.US,D,20080509,000000,19.619,19.797,19.322,19.49,128477,0
+IPGP.US,D,20080512,000000,19.55,19.639,19.144,19.332,194907,0
+IPGP.US,D,20080513,000000,19.302,19.302,18.649,18.877,301902,0
+IPGP.US,D,20080514,000000,18.718,19.035,18.718,18.995,418310,0
+IPGP.US,D,20080515,000000,19.055,19.134,18.966,19.124,326807,0
+IPGP.US,D,20080516,000000,19.164,19.797,18.956,19.797,295356,0
+IPGP.US,D,20080519,000000,19.886,20.104,19.609,19.936,437655,0
+IPGP.US,D,20080520,000000,19.916,19.916,19.49,19.708,153916,0
+IPGP.US,D,20080521,000000,19.847,19.847,19.53,19.54,119430,0
+IPGP.US,D,20080522,000000,19.678,19.886,19.302,19.688,215000,0
+IPGP.US,D,20080523,000000,19.767,19.767,18.847,19.084,337911,0
+IPGP.US,D,20080527,000000,19.104,19.411,18.906,19.183,190694,0
+IPGP.US,D,20080528,000000,19.302,19.55,19.065,19.49,184350,0
+IPGP.US,D,20080529,000000,19.47,19.797,19.263,19.599,169443,0
+IPGP.US,D,20080530,000000,19.589,19.946,19.589,19.886,191934,0
+IPGP.US,D,20080602,000000,19.965,19.965,19.451,19.797,166972,0
+IPGP.US,D,20080603,000000,19.797,19.797,19.302,19.54,89325,0
+IPGP.US,D,20080604,000000,19.421,19.649,19.263,19.431,180765,0
+IPGP.US,D,20080605,000000,19.698,19.886,19.401,19.857,136897,0
+IPGP.US,D,20080606,000000,19.748,19.797,18.995,19.065,143439,0
+IPGP.US,D,20080609,000000,19.094,19.094,18.401,18.639,168604,0
+IPGP.US,D,20080610,000000,18.5,18.5,18.015,18.223,185279,0
+IPGP.US,D,20080611,000000,18.213,18.58,17.966,18.461,151788,0
+IPGP.US,D,20080612,000000,18.599,18.659,18.322,18.461,123653,0
+IPGP.US,D,20080613,000000,18.688,19.045,18.51,19.045,138965,0
+IPGP.US,D,20080616,000000,19.005,19.045,18.758,19.005,145551,0
+IPGP.US,D,20080617,000000,19.263,19.51,19.055,19.47,179931,0
+IPGP.US,D,20080618,000000,19.51,19.748,19.213,19.738,191170,0
+IPGP.US,D,20080619,000000,19.748,19.748,19.302,19.411,222610,0
+IPGP.US,D,20080620,000000,19.332,19.49,19.084,19.461,166158,0
+IPGP.US,D,20080623,000000,19.619,19.649,19.203,19.332,116232,0
+IPGP.US,D,20080624,000000,19.144,19.54,18.916,19.322,159947,0
+IPGP.US,D,20080625,000000,19.352,19.589,19.134,19.55,141785,0
+IPGP.US,D,20080626,000000,19.391,19.5,18.985,18.985,311374,0
+IPGP.US,D,20080627,000000,19.005,19.065,18.58,18.649,1376576,0
+IPGP.US,D,20080630,000000,18.619,18.916,18.312,18.619,364081,0
+IPGP.US,D,20080701,000000,18.698,18.698,17.897,18.609,260124,0
+IPGP.US,D,20080702,000000,18.59,19.203,18.263,18.372,301039,0
+IPGP.US,D,20080703,000000,18.352,18.491,17.817,18.104,127649,0
+IPGP.US,D,20080707,000000,18.124,18.431,17.322,17.53,447046,0
+IPGP.US,D,20080708,000000,17.511,18.114,17.134,18.095,214152,0
+IPGP.US,D,20080709,000000,18.134,18.352,17.827,18.015,220649,0
+IPGP.US,D,20080710,000000,17.966,18.401,17.501,17.867,266757,0
+IPGP.US,D,20080711,000000,17.59,18.025,17.471,17.808,154195,0
+IPGP.US,D,20080714,000000,18.015,18.223,17.758,17.788,112145,0
+IPGP.US,D,20080715,000000,17.768,18.035,17.431,17.6,238848,0
+IPGP.US,D,20080716,000000,17.639,18.293,17.441,18.213,93325,0
+IPGP.US,D,20080717,000000,18.293,18.55,18.075,18.5,87004,0
+IPGP.US,D,20080718,000000,18.491,18.55,18.124,18.302,133742,0
+IPGP.US,D,20080721,000000,18.332,18.55,18.203,18.362,106164,0
+IPGP.US,D,20080722,000000,18.213,18.599,18.213,18.57,183728,0
+IPGP.US,D,20080723,000000,18.471,18.728,18.045,18.085,287002,0
+IPGP.US,D,20080724,000000,18.164,18.728,17.936,18.065,116855,0
+IPGP.US,D,20080725,000000,18.213,18.431,17.738,17.817,232074,0
+IPGP.US,D,20080728,000000,17.817,18.025,17.342,17.501,190430,0
+IPGP.US,D,20080729,000000,17.471,17.758,17.322,17.412,234635,0
+IPGP.US,D,20080730,000000,17.59,17.699,17.441,17.619,130264,0
+IPGP.US,D,20080731,000000,17.451,17.59,17.342,17.58,210203,0
+IPGP.US,D,20080801,000000,17.619,17.798,17.075,17.728,217409,0
+IPGP.US,D,20080804,000000,17.916,18.491,17.075,18.223,187467,0
+IPGP.US,D,20080805,000000,19.104,19.797,18.57,19.659,486383,0
+IPGP.US,D,20080806,000000,19.48,20.688,19.203,20.252,366567,0
+IPGP.US,D,20080807,000000,20.173,20.728,19.866,20.658,477451,0
+IPGP.US,D,20080808,000000,20.708,20.787,20.46,20.787,338697,0
+IPGP.US,D,20080811,000000,20.866,21.025,20.658,20.797,452710,0
+IPGP.US,D,20080812,000000,20.856,21.034,20.589,20.985,198220,0
+IPGP.US,D,20080813,000000,21.015,21.361,20.985,21.331,208750,0
+IPGP.US,D,20080814,000000,21.302,21.529,21.094,21.51,174469,0
+IPGP.US,D,20080815,000000,21.688,21.727,21.094,21.569,362608,0
+IPGP.US,D,20080818,000000,21.391,21.569,21.064,21.282,254825,0
+IPGP.US,D,20080819,000000,21.044,21.391,20.54,20.767,208810,0
+IPGP.US,D,20080820,000000,20.876,21.341,20.183,20.183,269205,0
+IPGP.US,D,20080821,000000,20.203,20.332,19.629,19.738,398537,0
+IPGP.US,D,20080822,000000,19.847,20.094,19.51,19.985,302662,0
+IPGP.US,D,20080825,000000,19.995,20.094,19.312,19.48,497679,0
+IPGP.US,D,20080826,000000,19.53,20.282,19.322,19.609,283767,0
+IPGP.US,D,20080827,000000,19.866,20.134,19.649,19.777,324636,0
+IPGP.US,D,20080828,000000,19.946,20.292,19.55,20.282,517701,0
+IPGP.US,D,20080829,000000,20.391,20.391,19.619,20.163,223280,0
+IPGP.US,D,20080902,000000,21.005,21.015,19.896,20.658,924348,0
+IPGP.US,D,20080903,000000,20.708,20.787,20.332,20.49,509760,0
+IPGP.US,D,20080904,000000,20.203,20.441,19.936,20.074,309559,0
+IPGP.US,D,20080905,000000,19.956,20.312,19.936,19.965,204442,0
+IPGP.US,D,20080908,000000,20.757,20.985,20.074,20.233,166611,0
+IPGP.US,D,20080909,000000,20.153,20.391,19.668,19.738,205593,0
+IPGP.US,D,20080910,000000,19.797,19.995,19.599,19.708,222578,0
+IPGP.US,D,20080911,000000,19.579,19.738,19.302,19.599,245554,0
+IPGP.US,D,20080912,000000,19.53,20.599,19.53,19.649,263208,0
+IPGP.US,D,20080915,000000,19.391,19.391,17.817,18.956,301940,0
+IPGP.US,D,20080916,000000,19.174,19.302,18.401,19.183,285117,0
+IPGP.US,D,20080917,000000,19.154,19.263,18.639,18.807,196959,0
+IPGP.US,D,20080918,000000,18.886,20.292,18.886,20.144,349337,0
+IPGP.US,D,20080919,000000,21.262,22.173,20.975,21.282,720758,0
+IPGP.US,D,20080922,000000,21.044,21.282,20.53,20.688,258492,0
+IPGP.US,D,20080923,000000,20.787,20.787,19.589,20.015,289545,0
+IPGP.US,D,20080924,000000,20.074,20.787,19.599,19.777,203634,0
+IPGP.US,D,20080925,000000,19.807,20.233,19.758,19.817,246589,0
+IPGP.US,D,20080926,000000,19.332,19.906,19.055,19.55,278658,0
+IPGP.US,D,20080929,000000,19.302,19.401,17.916,18.609,275250,0
+IPGP.US,D,20080930,000000,18.827,19.381,18.56,19.312,181556,0
+IPGP.US,D,20081001,000000,19.035,19.461,18.59,19.342,234423,0
+IPGP.US,D,20081002,000000,19.213,19.391,18.778,18.896,517643,0
+IPGP.US,D,20081003,000000,19.015,19.302,18.134,18.174,526932,0
+IPGP.US,D,20081006,000000,17.897,18.005,16.392,16.818,438891,0
+IPGP.US,D,20081007,000000,16.808,16.877,15.848,15.848,432998,0
+IPGP.US,D,20081008,000000,15.64,16.046,14.917,15.224,370999,0
+IPGP.US,D,20081009,000000,15.323,15.709,14.551,14.581,424308,0
+IPGP.US,D,20081010,000000,14.185,15.353,13.779,15.135,426756,0
+IPGP.US,D,20081013,000000,15.828,16.699,15.6,16.6,345318,0
+IPGP.US,D,20081014,000000,16.828,17.065,15.887,16.392,191885,0
+IPGP.US,D,20081015,000000,16.323,16.59,14.937,14.986,157088,0
+IPGP.US,D,20081016,000000,14.897,15.917,14.808,15.887,305602,0
+IPGP.US,D,20081017,000000,15.422,16.065,15.076,15.412,419712,0
+IPGP.US,D,20081020,000000,15.689,16.065,15.363,15.61,176523,0
+IPGP.US,D,20081021,000000,15.561,15.897,15.363,15.531,303973,0
+IPGP.US,D,20081022,000000,15.353,15.768,14.699,15.036,235009,0
+IPGP.US,D,20081023,000000,15.026,15.531,14.026,14.254,259530,0
+IPGP.US,D,20081024,000000,13.947,14.175,13.472,13.521,311659,0
+IPGP.US,D,20081027,000000,13.521,13.581,12.809,12.898,203819,0
+IPGP.US,D,20081028,000000,13.353,13.373,12.462,13.116,238743,0
+IPGP.US,D,20081029,000000,13.244,13.551,12.601,13.205,126603,0
+IPGP.US,D,20081030,000000,13.551,13.66,13.155,13.541,192892,0
+IPGP.US,D,20081031,000000,13.462,14.204,13.353,14.056,311354,0
+IPGP.US,D,20081103,000000,14.115,14.224,13.818,13.878,282561,0
+IPGP.US,D,20081104,000000,14.155,14.224,13.759,13.907,276539,0
+IPGP.US,D,20081105,000000,13.769,13.967,12.67,12.749,239457,0
+IPGP.US,D,20081106,000000,13.422,13.848,12.838,13.482,725701,0
+IPGP.US,D,20081107,000000,13.67,14.006,13.294,13.937,260591,0
+IPGP.US,D,20081110,000000,14.185,14.185,13.71,13.779,210363,0
+IPGP.US,D,20081111,000000,13.62,13.977,13.383,13.63,163288,0
+IPGP.US,D,20081112,000000,13.551,13.749,12.541,12.591,251823,0
+IPGP.US,D,20081113,000000,12.571,13.452,11.779,13.373,230388,0
+IPGP.US,D,20081114,000000,13.046,13.551,13.046,13.116,253425,0
+IPGP.US,D,20081117,000000,13.145,13.205,12.829,12.918,201841,0
+IPGP.US,D,20081118,000000,12.987,13.363,12.819,13.165,243691,0
+IPGP.US,D,20081119,000000,13.126,13.462,12.848,12.868,320287,0
+IPGP.US,D,20081120,000000,12.868,13.007,12.027,12.205,326024,0
+IPGP.US,D,20081121,000000,12.433,12.878,11.463,11.908,329627,0
+IPGP.US,D,20081124,000000,11.918,12.591,11.858,12.175,314831,0
+IPGP.US,D,20081125,000000,12.462,12.581,12.225,12.512,370845,0
+IPGP.US,D,20081126,000000,12.225,13.185,12.225,13.165,125718,0
+IPGP.US,D,20081128,000000,13.076,13.482,12.888,13.452,75209,0
+IPGP.US,D,20081201,000000,13.116,13.403,12.076,12.136,128620,0
+IPGP.US,D,20081202,000000,12.353,12.957,11.413,11.73,264606,0
+IPGP.US,D,20081203,000000,11.601,11.819,11.383,11.661,379133,0
+IPGP.US,D,20081204,000000,11.581,11.898,11.195,11.433,217613,0
+IPGP.US,D,20081205,000000,11.215,11.581,10.948,11.195,242323,0
+IPGP.US,D,20081208,000000,11.413,11.601,11.245,11.354,215923,0
+IPGP.US,D,20081209,000000,11.344,11.383,10.938,10.958,172701,0
+IPGP.US,D,20081210,000000,11.067,11.393,10.918,11.086,151530,0
+IPGP.US,D,20081211,000000,10.978,11.463,10.978,11.047,235602,0
+IPGP.US,D,20081212,000000,11.086,11.453,10.978,11.443,246937,0
+IPGP.US,D,20081215,000000,11.591,11.67,11.284,11.463,142211,0
+IPGP.US,D,20081216,000000,11.661,11.938,11.492,11.898,281425,0
+IPGP.US,D,20081217,000000,11.868,12.502,11.789,12.413,498189,0
+IPGP.US,D,20081218,000000,12.353,12.739,12.353,12.462,317665,0
+IPGP.US,D,20081219,000000,12.7,12.7,12.324,12.443,291164,0
+IPGP.US,D,20081222,000000,12.433,12.532,11.977,12.076,299897,0
+IPGP.US,D,20081223,000000,12.126,12.175,11.858,11.868,219329,0
+IPGP.US,D,20081224,000000,11.829,12.096,11.829,12.007,254186,0
+IPGP.US,D,20081226,000000,12.047,12.304,11.987,12.195,66384,0
+IPGP.US,D,20081229,000000,12.106,12.215,11.967,12.047,196566,0
+IPGP.US,D,20081230,000000,12.106,12.472,12.096,12.462,146370,0
+IPGP.US,D,20081231,000000,12.601,13.106,12.601,13.046,297053,0
+IPGP.US,D,20090102,000000,13.175,13.343,12.868,13.254,124401,0
+IPGP.US,D,20090105,000000,13.333,13.422,12.967,13.076,190379,0
+IPGP.US,D,20090106,000000,13.116,13.343,12.67,12.73,336299,0
+IPGP.US,D,20090107,000000,12.65,12.67,11.928,12.007,376360,0
+IPGP.US,D,20090108,000000,11.928,11.997,11.621,11.67,248302,0
+IPGP.US,D,20090109,000000,11.661,11.839,11.304,11.324,239112,0
+IPGP.US,D,20090112,000000,11.324,11.383,10.364,10.384,386276,0
+IPGP.US,D,20090113,000000,10.393,10.393,9.2849,9.2849,839950,0
+IPGP.US,D,20090114,000000,9.552,9.552,8.681,8.8493,1150842,0
+IPGP.US,D,20090115,000000,8.9186,9.3442,8.6514,9.3146,425316,0
+IPGP.US,D,20090116,000000,9.4927,9.859,9.3146,9.839,331803,0
+IPGP.US,D,20090120,000000,9.681,9.819,9.275,9.275,249322,0
+IPGP.US,D,20090121,000000,9.4234,9.75,9.4234,9.73,176193,0
+IPGP.US,D,20090122,000000,9.552,9.671,9.4333,9.552,196641,0
+IPGP.US,D,20090123,000000,9.4333,9.77,9.2651,9.671,196518,0
+IPGP.US,D,20090126,000000,9.602,9.869,9.582,9.691,108845,0
+IPGP.US,D,20090127,000000,9.691,9.948,9.681,9.77,97632,0
+IPGP.US,D,20090128,000000,9.809,10.136,9.809,10.057,170225,0
+IPGP.US,D,20090129,000000,9.988,10.017,9.641,9.691,180451,0
+IPGP.US,D,20090130,000000,9.75,9.75,9.4135,9.513,139519,0
+IPGP.US,D,20090202,000000,9.503,9.503,9.0176,9.0671,266279,0
+IPGP.US,D,20090203,000000,9.1067,9.2156,8.9285,9.1562,312551,0
+IPGP.US,D,20090204,000000,9.1364,9.3442,9.0176,9.0671,105605,0
+IPGP.US,D,20090205,000000,9.0275,9.4729,8.978,9.2651,102465,0
+IPGP.US,D,20090206,000000,9.3245,9.849,9.3146,9.651,384430,0
+IPGP.US,D,20090209,000000,9.819,9.839,9.513,9.552,273744,0
+IPGP.US,D,20090210,000000,9.503,9.75,9.364,9.4531,237937,0
+IPGP.US,D,20090211,000000,9.532,9.641,9.4036,9.542,147509,0
+IPGP.US,D,20090212,000000,9.4828,9.671,9.4036,9.651,172148,0
+IPGP.US,D,20090213,000000,9.701,9.72,9.552,9.621,233128,0
+IPGP.US,D,20090217,000000,9.4828,9.651,9.1859,9.1958,160902,0
+IPGP.US,D,20090218,000000,9.1661,9.364,8.9087,8.9483,234616,0
+IPGP.US,D,20090219,000000,9.0671,9.1364,8.978,8.978,128593,0
+IPGP.US,D,20090220,000000,8.9681,9.0077,8.6711,8.7602,172398,0
+IPGP.US,D,20090223,000000,9.0176,9.4531,8.4138,8.4534,260629,0
+IPGP.US,D,20090224,000000,8.4633,8.9582,8.4633,8.8394,333467,0
+IPGP.US,D,20090225,000000,8.8097,8.8394,8.0178,8.3742,508073,0
+IPGP.US,D,20090226,000000,8.4138,8.7107,8.1663,8.1762,274150,0
+IPGP.US,D,20090227,000000,8.1663,8.4435,8.1168,8.3445,381591,0
+IPGP.US,D,20090302,000000,8.2455,8.3148,7.5625,7.5922,237218,0
+IPGP.US,D,20090303,000000,7.6714,7.9288,7.3843,7.3942,214956,0
+IPGP.US,D,20090304,000000,7.513,7.8694,7.4635,7.7704,212848,0
+IPGP.US,D,20090305,000000,7.7011,7.7605,7.0676,7.127,271011,0
+IPGP.US,D,20090306,000000,7.226,7.3249,7.1072,7.2853,290236,0
+IPGP.US,D,20090309,000000,7.1963,7.3447,6.7211,6.7607,231400,0
+IPGP.US,D,20090310,000000,6.9191,7.2062,6.7211,7.1567,183701,0
+IPGP.US,D,20090311,000000,7.3051,7.5724,7.226,7.3942,281080,0
+IPGP.US,D,20090312,000000,7.5229,7.8595,7.414,7.8496,273267,0
+IPGP.US,D,20090313,000000,7.8595,7.9189,7.7506,7.8595,136433,0
+IPGP.US,D,20090316,000000,7.9486,8.0772,7.81,7.8298,162097,0
+IPGP.US,D,20090317,000000,7.7308,7.9387,7.7308,7.9189,184534,0
+IPGP.US,D,20090318,000000,7.9189,8.1267,7.7605,8.1168,163443,0
+IPGP.US,D,20090319,000000,8.1861,8.3544,8.0475,8.1663,128422,0
+IPGP.US,D,20090320,000000,8.1663,8.2851,7.8199,7.8298,149258,0
+IPGP.US,D,20090323,000000,8.0079,8.5029,7.8298,8.493,243434,0
+IPGP.US,D,20090324,000000,8.3643,8.592,8.2257,8.2851,241523,0
+IPGP.US,D,20090325,000000,8.3643,8.5128,8.0376,8.3742,262953,0
+IPGP.US,D,20090326,000000,8.4435,8.9582,8.4435,8.9384,206759,0
+IPGP.US,D,20090327,000000,8.8691,9.176,8.5821,8.592,250323,0
+IPGP.US,D,20090330,000000,8.7701,8.7701,8.1267,8.1861,289928,0
+IPGP.US,D,20090331,000000,8.2554,8.5425,7.909,8.3346,489169,0
+IPGP.US,D,20090401,000000,8.8691,8.8691,8.2752,8.6612,304692,0
+IPGP.US,D,20090402,000000,8.9879,9.3146,8.8691,9.2057,276499,0
+IPGP.US,D,20090403,000000,9.2849,9.3739,9.1067,9.3245,163380,0
+IPGP.US,D,20090406,000000,9.3146,9.3937,8.9582,9.0671,174887,0
+IPGP.US,D,20090407,000000,9.3245,9.3937,8.6711,8.7404,245999,0
+IPGP.US,D,20090408,000000,8.8394,8.9087,8.7008,8.8592,144651,0
+IPGP.US,D,20090409,000000,9.275,9.829,9.077,9.819,260143,0
+IPGP.US,D,20090413,000000,9.79,9.819,9.3937,9.572,203958,0
+IPGP.US,D,20090414,000000,9.513,9.681,9.2849,9.4234,197868,0
+IPGP.US,D,20090415,000000,9.4432,9.661,9.4234,9.542,153232,0
+IPGP.US,D,20090416,000000,9.641,10.007,9.552,9.899,208952,0
+IPGP.US,D,20090417,000000,9.998,10.007,9.701,9.829,185906,0
+IPGP.US,D,20090420,000000,9.651,9.968,9.4036,9.4333,257281,0
+IPGP.US,D,20090421,000000,9.4135,9.602,9.4036,9.552,149200,0
+IPGP.US,D,20090422,000000,9.4333,9.691,9.4234,9.542,208552,0
+IPGP.US,D,20090423,000000,9.681,9.73,9.4432,9.552,174856,0
+IPGP.US,D,20090424,000000,9.671,10.047,9.671,9.948,322354,0
+IPGP.US,D,20090427,000000,9.809,10.225,9.73,9.978,244516,0
+IPGP.US,D,20090428,000000,9.918,10.265,9.908,10.126,213854,0
+IPGP.US,D,20090429,000000,10.641,10.968,10.542,10.968,310469,0
+IPGP.US,D,20090430,000000,11.136,11.413,11.057,11.057,372430,0
+IPGP.US,D,20090501,000000,11.175,11.562,10.997,11.126,147986,0
+IPGP.US,D,20090504,000000,11.294,11.522,10.987,11.106,304830,0
+IPGP.US,D,20090505,000000,10.888,10.898,9.71,9.879,658533,0
+IPGP.US,D,20090506,000000,10.087,10.334,9.998,10.314,362159,0
+IPGP.US,D,20090507,000000,10.393,10.522,10.027,10.166,358112,0
+IPGP.US,D,20090508,000000,10.275,10.502,10.067,10.413,202856,0
+IPGP.US,D,20090511,000000,10.354,10.354,10.027,10.196,170852,0
+IPGP.US,D,20090512,000000,10.334,10.334,9.998,10.077,169598,0
+IPGP.US,D,20090513,000000,9.938,10.047,9.621,9.631,202386,0
+IPGP.US,D,20090514,000000,9.701,9.72,9.503,9.621,158866,0
+IPGP.US,D,20090515,000000,9.76,9.76,9.463,9.592,134109,0
+IPGP.US,D,20090518,000000,9.621,9.849,9.532,9.829,163408,0
+IPGP.US,D,20090519,000000,9.859,10.037,9.72,9.958,204075,0
+IPGP.US,D,20090520,000000,10.007,10.393,9.889,10.166,324380,0
+IPGP.US,D,20090521,000000,9.71,9.849,9.4432,9.641,222327,0
+IPGP.US,D,20090522,000000,9.73,9.819,9.542,9.552,112183,0
+IPGP.US,D,20090526,000000,9.4135,10.097,9.4036,10.067,241906,0
+IPGP.US,D,20090527,000000,10.077,10.285,9.938,9.978,234502,0
+IPGP.US,D,20090528,000000,10.087,10.196,9.73,9.988,194518,0
+IPGP.US,D,20090529,000000,10.126,10.225,9.839,10.205,122351,0
+IPGP.US,D,20090601,000000,10.344,10.888,10.265,10.819,231460,0
+IPGP.US,D,20090602,000000,10.71,10.869,10.463,10.7,198558,0
+IPGP.US,D,20090603,000000,10.512,10.74,10.374,10.671,133484,0
+IPGP.US,D,20090604,000000,10.69,10.72,10.492,10.651,133348,0
+IPGP.US,D,20090605,000000,10.869,10.987,10.621,10.918,452854,0
+IPGP.US,D,20090608,000000,10.918,11.007,10.71,10.879,238642,0
+IPGP.US,D,20090609,000000,10.888,11.067,10.859,10.958,149862,0
+IPGP.US,D,20090610,000000,11.126,11.126,10.651,10.799,145667,0
+IPGP.US,D,20090611,000000,10.859,11.136,10.809,11.047,185623,0
+IPGP.US,D,20090612,000000,11.027,11.68,10.928,11.651,378182,0
+IPGP.US,D,20090615,000000,11.581,11.631,11.245,11.344,301141,0
+IPGP.US,D,20090616,000000,11.354,11.443,11.106,11.195,189299,0
+IPGP.US,D,20090617,000000,11.166,11.324,11.126,11.195,133810,0
+IPGP.US,D,20090618,000000,11.126,11.215,10.888,11.067,100639,0
+IPGP.US,D,20090619,000000,11.086,11.324,11.076,11.185,208017,0
+IPGP.US,D,20090622,000000,11.086,11.126,10.601,10.601,129898,0
+IPGP.US,D,20090623,000000,10.582,10.7,10.374,10.572,112976,0
+IPGP.US,D,20090624,000000,10.661,10.681,10.374,10.393,90962,0
+IPGP.US,D,20090625,000000,10.344,10.7,10.275,10.611,128783,0
+IPGP.US,D,20090626,000000,10.71,11.126,10.611,11.116,835914,0
+IPGP.US,D,20090629,000000,11.096,11.106,10.908,10.978,109619,0
+IPGP.US,D,20090630,000000,10.948,11.205,10.859,10.859,133468,0
+IPGP.US,D,20090701,000000,10.968,11.136,10.928,11.106,108862,0
+IPGP.US,D,20090702,000000,10.948,11.126,10.483,10.532,106978,0
+IPGP.US,D,20090706,000000,10.542,10.681,10.136,10.384,125781,0
+IPGP.US,D,20090707,000000,10.354,10.423,9.78,9.8,193703,0
+IPGP.US,D,20090708,000000,9.869,10.077,9.4036,9.701,125536,0
+IPGP.US,D,20090709,000000,9.73,9.75,9.4927,9.631,103222,0
+IPGP.US,D,20090710,000000,9.651,9.74,9.3937,9.542,117026,0
+IPGP.US,D,20090713,000000,9.513,10.057,9.3838,9.948,230977,0
+IPGP.US,D,20090714,000000,9.908,10.097,9.879,9.938,95018,0
+IPGP.US,D,20090715,000000,10.017,10.393,10.007,10.384,199155,0
+IPGP.US,D,20090716,000000,10.304,10.393,9.988,10.364,193345,0
+IPGP.US,D,20090717,000000,10.393,10.532,10.156,10.473,171476,0
+IPGP.US,D,20090720,000000,10.572,10.819,10.542,10.641,102039,0
+IPGP.US,D,20090721,000000,10.661,10.76,10.403,10.651,85170,0
+IPGP.US,D,20090722,000000,10.591,10.888,10.364,10.71,80365,0
+IPGP.US,D,20090723,000000,10.166,10.819,9.849,10.502,215785,0
+IPGP.US,D,20090724,000000,10.393,10.433,10.156,10.225,194589,0
+IPGP.US,D,20090727,000000,10.156,10.572,10.156,10.463,93589,0
+IPGP.US,D,20090728,000000,10.423,10.681,10.215,10.384,68571,0
+IPGP.US,D,20090729,000000,10.324,10.453,10.166,10.304,83652,0
+IPGP.US,D,20090730,000000,10.393,10.799,10.314,10.532,80841,0
+IPGP.US,D,20090731,000000,10.463,10.77,10.463,10.621,94372,0
+IPGP.US,D,20090803,000000,10.661,10.948,10.344,10.928,141576,0
+IPGP.US,D,20090804,000000,10.374,11.265,10.374,11.047,264339,0
+IPGP.US,D,20090805,000000,11.017,11.086,10.859,11.086,234753,0
+IPGP.US,D,20090806,000000,11.096,11.146,10.502,10.542,265447,0
+IPGP.US,D,20090807,000000,10.71,11.067,10.71,10.948,140855,0
+IPGP.US,D,20090810,000000,10.918,11.156,10.78,11.136,182110,0
+IPGP.US,D,20090811,000000,11.086,11.166,10.987,11.146,188242,0
+IPGP.US,D,20090812,000000,11.076,11.482,10.997,11.225,116611,0
+IPGP.US,D,20090813,000000,11.294,11.482,11.126,11.472,89908,0
+IPGP.US,D,20090814,000000,11.463,11.463,11.057,11.156,89825,0
+IPGP.US,D,20090817,000000,11.007,11.047,10.849,10.879,84881,0
+IPGP.US,D,20090818,000000,10.898,11.027,10.69,10.918,75240,0
+IPGP.US,D,20090819,000000,10.829,11.611,10.789,11.552,125763,0
+IPGP.US,D,20090820,000000,11.492,11.759,11.413,11.69,90272,0
+IPGP.US,D,20090821,000000,11.849,11.928,11.562,11.918,188699,0
+IPGP.US,D,20090824,000000,11.928,12.373,11.878,12.175,175534,0
+IPGP.US,D,20090825,000000,12.195,12.363,12.146,12.245,147820,0
+IPGP.US,D,20090826,000000,12.274,12.363,11.977,12.284,123698,0
+IPGP.US,D,20090827,000000,12.215,12.344,11.928,12.245,108693,0
+IPGP.US,D,20090828,000000,12.304,12.324,11.997,12.086,109393,0
+IPGP.US,D,20090831,000000,12.017,12.086,11.938,11.997,142171,0
+IPGP.US,D,20090901,000000,11.888,12.076,11.195,11.304,185714,0
+IPGP.US,D,20090902,000000,11.304,11.581,11.106,11.205,94431,0
+IPGP.US,D,20090903,000000,11.195,11.809,11.067,11.72,105642,0
+IPGP.US,D,20090904,000000,11.661,12.017,11.661,12.017,79866,0
+IPGP.US,D,20090908,000000,12.076,12.373,12.017,12.363,82629,0
+IPGP.US,D,20090909,000000,12.294,13.145,12.294,12.908,255532,0
+IPGP.US,D,20090910,000000,12.908,13.274,12.868,13.244,87717,0
+IPGP.US,D,20090911,000000,13.224,13.304,13.126,13.264,114803,0
+IPGP.US,D,20090914,000000,13.195,13.413,13.126,13.393,86103,0
+IPGP.US,D,20090915,000000,13.363,13.957,13.175,13.749,216753,0
+IPGP.US,D,20090916,000000,13.809,14.096,13.779,14.056,94406,0
+IPGP.US,D,20090917,000000,14.105,14.214,14.026,14.155,112320,0
+IPGP.US,D,20090918,000000,14.195,14.977,13.977,14.868,416286,0
+IPGP.US,D,20090921,000000,14.779,14.957,14.65,14.769,160743,0
+IPGP.US,D,20090922,000000,14.798,14.798,14.284,14.521,317059,0
+IPGP.US,D,20090923,000000,14.561,14.838,14.422,14.6,231303,0
+IPGP.US,D,20090924,000000,14.65,14.769,14.353,14.67,184350,0
+IPGP.US,D,20090925,000000,14.67,14.868,14.482,14.719,200056,0
+IPGP.US,D,20090928,000000,14.818,15.184,14.59,15.145,185349,0
+IPGP.US,D,20090929,000000,15.095,15.194,14.769,14.947,398555,0
+IPGP.US,D,20090930,000000,14.907,15.056,14.739,15.046,223732,0
+IPGP.US,D,20091001,000000,15.046,15.046,14.472,14.521,146956,0
+IPGP.US,D,20091002,000000,14.442,14.66,14.274,14.422,89870,0
+IPGP.US,D,20091005,000000,14.412,14.749,14.135,14.689,112773,0
+IPGP.US,D,20091006,000000,14.709,15.283,14.472,15.264,104824,0
+IPGP.US,D,20091007,000000,15.165,15.363,15.026,15.076,81140,0
+IPGP.US,D,20091008,000000,15.214,15.333,14.996,15.036,120823,0
+IPGP.US,D,20091009,000000,15.006,15.561,15.006,15.551,102834,0
+IPGP.US,D,20091012,000000,15.57,15.917,15.382,15.471,71081,0
+IPGP.US,D,20091013,000000,15.481,15.481,15.194,15.264,114386,0
+IPGP.US,D,20091014,000000,15.372,15.59,15.105,15.234,145293,0
+IPGP.US,D,20091015,000000,15.105,15.145,14.868,15.036,156457,0
+IPGP.US,D,20091016,000000,14.897,15.333,14.551,15.303,97179,0
+IPGP.US,D,20091019,000000,15.303,15.432,15.076,15.115,68728,0
+IPGP.US,D,20091020,000000,15.115,15.115,14.551,14.967,77528,0
+IPGP.US,D,20091021,000000,14.917,15.58,14.917,15.105,114526,0
+IPGP.US,D,20091022,000000,15.125,15.452,14.689,15.382,52931,0
+IPGP.US,D,20091023,000000,15.471,15.471,14.412,14.472,110327,0
+IPGP.US,D,20091026,000000,14.442,14.917,14.066,14.353,125087,0
+IPGP.US,D,20091027,000000,14.442,14.719,14.066,14.076,90898,0
+IPGP.US,D,20091028,000000,14.076,14.333,13.323,13.373,150516,0
+IPGP.US,D,20091029,000000,13.432,14.165,13.294,14.046,169564,0
+IPGP.US,D,20091030,000000,13.987,14.086,13.403,13.521,117339,0
+IPGP.US,D,20091102,000000,13.561,13.789,12.848,13.234,157415,0
+IPGP.US,D,20091103,000000,14.135,14.343,13.799,14.294,214560,0
+IPGP.US,D,20091104,000000,14.393,14.828,14.284,14.284,126984,0
+IPGP.US,D,20091105,000000,14.353,15.076,14.353,15.016,95624,0
+IPGP.US,D,20091106,000000,14.858,15.095,14.432,14.798,129141,0
+IPGP.US,D,20091109,000000,14.897,15.422,14.788,15.402,80955,0
+IPGP.US,D,20091110,000000,15.184,15.986,14.65,15.947,347580,0
+IPGP.US,D,20091111,000000,16.036,16.036,15.531,15.6,263816,0
+IPGP.US,D,20091112,000000,15.62,15.927,15.363,15.392,110085,0
+IPGP.US,D,20091113,000000,15.363,15.61,15.006,15.175,161617,0
+IPGP.US,D,20091116,000000,15.204,15.838,15.204,15.729,129023,0
+IPGP.US,D,20091117,000000,15.62,15.669,15.452,15.511,125151,0
+IPGP.US,D,20091118,000000,15.471,15.471,14.897,15.313,59662,0
+IPGP.US,D,20091119,000000,15.155,15.165,14.561,14.63,171042,0
+IPGP.US,D,20091120,000000,14.571,14.729,14.195,14.452,99115,0
+IPGP.US,D,20091123,000000,14.581,15.184,14.561,15.085,102160,0
+IPGP.US,D,20091124,000000,15.056,15.155,14.808,15.085,65330,0
+IPGP.US,D,20091125,000000,15.175,15.175,14.897,14.907,49123,0
+IPGP.US,D,20091127,000000,14.195,14.818,14.195,14.788,58853,0
+IPGP.US,D,20091130,000000,14.719,14.838,14.165,14.818,134328,0
+IPGP.US,D,20091201,000000,14.957,15.343,14.848,15.273,142769,0
+IPGP.US,D,20091202,000000,15.234,15.956,15.234,15.887,144779,0
+IPGP.US,D,20091203,000000,15.887,16.085,15.541,15.561,59860,0
+IPGP.US,D,20091204,000000,15.877,16.362,15.709,16.273,125999,0
+IPGP.US,D,20091207,000000,16.224,16.877,16.125,16.857,151761,0
+IPGP.US,D,20091208,000000,16.808,17.214,16.481,17.075,150012,0
+IPGP.US,D,20091209,000000,16.927,17.035,16.531,16.788,103906,0
+IPGP.US,D,20091210,000000,16.729,17.352,16.62,16.828,189162,0
+IPGP.US,D,20091211,000000,16.857,17.441,16.63,17.174,149034,0
+IPGP.US,D,20091214,000000,17.214,17.362,16.897,16.927,82051,0
+IPGP.US,D,20091215,000000,16.936,17.283,16.768,16.768,92146,0
+IPGP.US,D,20091216,000000,16.857,17.035,16.63,16.837,82537,0
+IPGP.US,D,20091217,000000,16.768,17.006,16.075,16.214,116804,0
+IPGP.US,D,20091218,000000,16.352,16.352,15.907,16.204,201669,0
+IPGP.US,D,20091221,000000,16.244,16.501,15.996,16.263,117065,0
+IPGP.US,D,20091222,000000,16.313,16.481,16.204,16.204,94132,0
+IPGP.US,D,20091223,000000,16.234,16.451,16.065,16.372,103981,0
+IPGP.US,D,20091224,000000,16.382,17.075,16.382,16.986,46121,0
+IPGP.US,D,20091228,000000,16.986,16.986,16.649,16.729,49501,0
+IPGP.US,D,20091229,000000,16.729,16.828,16.56,16.808,47175,0
+IPGP.US,D,20091230,000000,16.729,16.847,16.55,16.729,59218,0
+IPGP.US,D,20091231,000000,16.669,16.946,16.521,16.56,64667,0
+IPGP.US,D,20100104,000000,16.719,17.194,16.709,17.194,101781,0
+IPGP.US,D,20100105,000000,17.224,17.224,16.867,16.897,81842,0
+IPGP.US,D,20100106,000000,16.847,16.897,16.58,16.748,71550,0
+IPGP.US,D,20100107,000000,16.788,17.055,16.461,17.026,50355,0
+IPGP.US,D,20100108,000000,16.917,17.243,16.917,17.164,42655,0
+IPGP.US,D,20100111,000000,17.174,17.174,16.689,16.847,67908,0
+IPGP.US,D,20100112,000000,16.679,16.828,16.451,16.6,37671,0
+IPGP.US,D,20100113,000000,16.61,16.927,16.422,16.729,53168,0
+IPGP.US,D,20100114,000000,16.62,16.63,16.224,16.432,55856,0
+IPGP.US,D,20100115,000000,16.491,16.491,15.115,15.145,177936,0
+IPGP.US,D,20100119,000000,15.273,15.333,14.957,15.046,180260,0
+IPGP.US,D,20100120,000000,14.917,14.986,14.224,14.422,159028,0
+IPGP.US,D,20100121,000000,14.492,14.492,13.185,13.482,324045,0
+IPGP.US,D,20100122,000000,14.353,15.095,14.056,14.145,351064,0
+IPGP.US,D,20100125,000000,14.333,14.442,14.016,14.303,853768,0
+IPGP.US,D,20100126,000000,14.294,14.402,14.185,14.254,132981,0
+IPGP.US,D,20100127,000000,14.175,14.511,14.006,14.472,87110,0
+IPGP.US,D,20100128,000000,14.462,14.531,14.115,14.274,105379,0
+IPGP.US,D,20100129,000000,14.343,14.452,14.195,14.254,161741,0
+IPGP.US,D,20100201,000000,14.274,14.482,14.056,14.393,75417,0
+IPGP.US,D,20100202,000000,14.363,14.452,14.234,14.353,85804,0
+IPGP.US,D,20100203,000000,14.333,14.689,14.254,14.62,113794,0
+IPGP.US,D,20100204,000000,14.432,14.65,13.868,14.204,167732,0
+IPGP.US,D,20100205,000000,14.195,14.402,13.967,14.343,122723,0
+IPGP.US,D,20100208,000000,14.353,14.422,14.145,14.224,135898,0
+IPGP.US,D,20100209,000000,14.373,14.482,14.066,14.264,65731,0
+IPGP.US,D,20100210,000000,14.165,14.581,14.165,14.492,133834,0
+IPGP.US,D,20100211,000000,14.402,14.808,14.195,14.64,90933,0
+IPGP.US,D,20100212,000000,14.511,14.996,14.383,14.977,91840,0
+IPGP.US,D,20100216,000000,15.026,15.244,15.016,15.244,47083,0
+IPGP.US,D,20100217,000000,15.244,15.501,15.056,15.392,67662,0
+IPGP.US,D,20100218,000000,15.422,15.61,15.323,15.6,31824,0
+IPGP.US,D,20100219,000000,15.6,16.036,15.353,15.858,99545,0
+IPGP.US,D,20100222,000000,15.867,16.125,15.66,15.739,81164,0
+IPGP.US,D,20100223,000000,15.669,15.788,14.887,15.442,119404,0
+IPGP.US,D,20100224,000000,15.491,16.214,15.372,16.194,211712,0
+IPGP.US,D,20100225,000000,15.927,15.937,15.59,15.768,87260,0
+IPGP.US,D,20100226,000000,15.749,15.858,15.442,15.66,74895,0
+IPGP.US,D,20100301,000000,15.739,16.036,15.66,15.739,116480,0
+IPGP.US,D,20100302,000000,15.788,15.828,15.561,15.6,96554,0
+IPGP.US,D,20100303,000000,15.58,15.59,15.105,15.204,105027,0
+IPGP.US,D,20100304,000000,15.194,15.402,15.155,15.333,91904,0
+IPGP.US,D,20100305,000000,15.333,15.58,15.293,15.511,312553,0
+IPGP.US,D,20100308,000000,15.462,15.462,15.244,15.303,87611,0
+IPGP.US,D,20100309,000000,15.175,15.392,15.036,15.333,125746,0
+IPGP.US,D,20100310,000000,15.283,15.956,14.848,15.838,820424,0
+IPGP.US,D,20100311,000000,15.818,15.848,15.59,15.848,69488,0
+IPGP.US,D,20100312,000000,15.867,15.867,15.392,15.699,42930,0
+IPGP.US,D,20100315,000000,15.64,15.679,15.145,15.561,47762,0
+IPGP.US,D,20100316,000000,15.62,15.877,15.471,15.877,84235,0
+IPGP.US,D,20100317,000000,15.877,16.273,15.838,16.065,75454,0
+IPGP.US,D,20100318,000000,15.956,15.956,15.679,15.699,85673,0
+IPGP.US,D,20100319,000000,15.818,15.818,14.887,15.056,178587,0
+IPGP.US,D,20100322,000000,14.977,15.382,14.798,15.323,119982,0
+IPGP.US,D,20100323,000000,15.343,15.541,15.214,15.501,167468,0
+IPGP.US,D,20100324,000000,15.392,15.541,15.244,15.264,134309,0
+IPGP.US,D,20100325,000000,15.323,15.679,14.977,15.016,100718,0
+IPGP.US,D,20100326,000000,15.115,15.323,14.937,14.996,106699,0
+IPGP.US,D,20100329,000000,14.986,15.234,14.818,14.887,85391,0
+IPGP.US,D,20100330,000000,14.947,15.125,14.709,14.759,96897,0
+IPGP.US,D,20100331,000000,14.62,15.046,14.62,14.64,134002,0
+IPGP.US,D,20100401,000000,14.689,14.917,14.6,14.788,59590,0
+IPGP.US,D,20100405,000000,14.798,15.333,14.798,15.333,115612,0
+IPGP.US,D,20100406,000000,15.155,15.481,15.155,15.412,61195,0
+IPGP.US,D,20100407,000000,15.303,15.65,15.264,15.65,153437,0
+IPGP.US,D,20100408,000000,15.64,16.63,15.521,16.481,189746,0
+IPGP.US,D,20100409,000000,16.422,16.541,16.135,16.402,114180,0
+IPGP.US,D,20100412,000000,16.352,16.659,16.333,16.511,70997,0
+IPGP.US,D,20100413,000000,16.501,16.729,16.392,16.679,86539,0
+IPGP.US,D,20100414,000000,16.689,17.669,16.689,17.669,242369,0
+IPGP.US,D,20100415,000000,17.6,17.996,17.461,17.718,129265,0
+IPGP.US,D,20100416,000000,17.718,17.718,17.303,17.431,103463,0
+IPGP.US,D,20100419,000000,17.412,17.629,16.996,17.491,226102,0
+IPGP.US,D,20100420,000000,17.798,18.164,17.56,18.055,127859,0
+IPGP.US,D,20100421,000000,18.015,18.164,17.768,18.025,60767,0
+IPGP.US,D,20100422,000000,17.817,18.114,17.629,18.075,53293,0
+IPGP.US,D,20100423,000000,18.005,18.025,17.748,17.817,71681,0
+IPGP.US,D,20100426,000000,17.748,17.887,17.738,17.778,44081,0
+IPGP.US,D,20100427,000000,17.689,17.887,17.125,17.154,65091,0
+IPGP.US,D,20100428,000000,17.293,17.392,17.075,17.184,43125,0
+IPGP.US,D,20100429,000000,17.233,17.56,17.045,17.56,70787,0
+IPGP.US,D,20100430,000000,17.55,17.837,17.332,17.332,141905,0
+IPGP.US,D,20100503,000000,18.213,18.748,17.798,18.688,271379,0
+IPGP.US,D,20100504,000000,18.649,19.005,18.194,18.679,265216,0
+IPGP.US,D,20100505,000000,18.54,18.728,17.857,17.956,155566,0
+IPGP.US,D,20100506,000000,17.916,18.352,16.313,17.144,150814,0
+IPGP.US,D,20100507,000000,16.956,17.491,16.639,16.778,187680,0
+IPGP.US,D,20100510,000000,17.689,17.966,17.095,17.887,144061,0
+IPGP.US,D,20100511,000000,17.738,18.293,17.412,18.075,60888,0
+IPGP.US,D,20100512,000000,18.184,18.847,18.124,18.698,97456,0
+IPGP.US,D,20100513,000000,18.59,18.877,18.184,18.431,103825,0
+IPGP.US,D,20100514,000000,18.233,18.263,17.728,18.075,59564,0
+IPGP.US,D,20100517,000000,18.213,18.322,17.52,17.709,114599,0
+IPGP.US,D,20100518,000000,17.986,18.005,17.016,17.065,90050,0
+IPGP.US,D,20100519,000000,16.956,17.421,16.511,17.382,101825,0
+IPGP.US,D,20100520,000000,16.897,16.897,15.689,15.897,245072,0
+IPGP.US,D,20100521,000000,15.6,16.303,14.917,16.204,160560,0
+IPGP.US,D,20100524,000000,16.145,16.244,15.887,16.075,68553,0
+IPGP.US,D,20100525,000000,15.561,16.065,15.184,16.006,99100,0
+IPGP.US,D,20100526,000000,16.095,16.659,15.877,15.996,106629,0
+IPGP.US,D,20100527,000000,16.343,16.946,16.115,16.917,48869,0
+IPGP.US,D,20100528,000000,16.808,17.035,16.392,16.649,72920,0
+IPGP.US,D,20100601,000000,16.442,16.659,16.055,16.065,71382,0
+IPGP.US,D,20100602,000000,16.125,16.917,16.125,16.907,89002,0
+IPGP.US,D,20100603,000000,16.837,17.293,16.738,17.184,49391,0
+IPGP.US,D,20100604,000000,16.679,16.719,15.966,16.125,96543,0
+IPGP.US,D,20100607,000000,16.174,16.234,15.531,15.561,120380,0
+IPGP.US,D,20100608,000000,15.6,15.838,14.986,15.204,338264,0
+IPGP.US,D,20100609,000000,14.878,15.036,14.422,14.551,217936,0
+IPGP.US,D,20100610,000000,14.432,15.402,14.432,15.382,206957,0
+IPGP.US,D,20100611,000000,15.076,15.768,15.066,15.768,182133,0
+IPGP.US,D,20100614,000000,15.808,16.184,15.59,15.719,158093,0
+IPGP.US,D,20100615,000000,15.739,15.947,15.551,15.937,153776,0
+IPGP.US,D,20100616,000000,15.719,16.115,15.353,16.085,144326,0
+IPGP.US,D,20100617,000000,16.085,16.164,15.818,16.145,62397,0
+IPGP.US,D,20100618,000000,16.184,16.491,15.947,16.471,155373,0
+IPGP.US,D,20100621,000000,16.58,16.58,16.036,16.194,65305,0
+IPGP.US,D,20100622,000000,16.273,16.511,15.818,15.828,58928,0
+IPGP.US,D,20100623,000000,15.828,16.273,15.353,15.917,60612,0
+IPGP.US,D,20100624,000000,15.739,16.006,15.551,15.66,62007,0
+IPGP.US,D,20100625,000000,15.749,16.194,15.145,15.907,333889,0
+IPGP.US,D,20100628,000000,16.026,16.362,15.788,16.055,69312,0
+IPGP.US,D,20100629,000000,15.699,15.749,15.214,15.343,125850,0
+IPGP.US,D,20100630,000000,15.303,15.65,15.026,15.076,64245,0
+IPGP.US,D,20100701,000000,15.085,15.135,14.412,14.788,61210,0
+IPGP.US,D,20100702,000000,14.967,14.967,14.363,14.363,119718,0
+IPGP.US,D,20100706,000000,14.571,14.887,13.818,13.888,110709,0
+IPGP.US,D,20100707,000000,13.997,14.749,13.789,14.729,108538,0
+IPGP.US,D,20100708,000000,14.937,15.264,14.729,15.234,161042,0
+IPGP.US,D,20100709,000000,15.194,15.511,15.026,15.491,49463,0
+IPGP.US,D,20100712,000000,15.382,15.491,15.056,15.125,53381,0
+IPGP.US,D,20100713,000000,15.422,15.739,15.283,15.679,84673,0
+IPGP.US,D,20100714,000000,15.57,15.729,15.471,15.6,66349,0
+IPGP.US,D,20100715,000000,15.58,15.61,15.145,15.541,59880,0
+IPGP.US,D,20100716,000000,15.363,15.521,14.68,14.699,127779,0
+IPGP.US,D,20100719,000000,14.709,14.967,14.165,14.432,127817,0
+IPGP.US,D,20100720,000000,14.204,14.67,14.056,14.61,111105,0
+IPGP.US,D,20100721,000000,14.709,14.808,14.254,14.264,53214,0
+IPGP.US,D,20100722,000000,14.581,15.353,14.581,15.323,154366,0
+IPGP.US,D,20100723,000000,15.165,16.115,15.165,16.085,131411,0
+IPGP.US,D,20100726,000000,16.234,16.669,15.927,16.56,112942,0
+IPGP.US,D,20100727,000000,16.679,16.798,16.313,16.58,100755,0
+IPGP.US,D,20100728,000000,16.491,16.58,16.075,16.224,58504,0
+IPGP.US,D,20100729,000000,16.471,16.689,15.858,16.145,48587,0
+IPGP.US,D,20100730,000000,15.858,16.392,15.828,15.947,84105,0
+IPGP.US,D,20100802,000000,16.303,16.669,15.739,16.531,92352,0
+IPGP.US,D,20100803,000000,17.402,19.787,17.372,19.767,739170,0
+IPGP.US,D,20100804,000000,19.609,20.332,19.609,20.282,480826,0
+IPGP.US,D,20100805,000000,19.995,21.628,19.995,21.133,480065,0
+IPGP.US,D,20100806,000000,20.906,21.331,20.708,21.232,271247,0
+IPGP.US,D,20100809,000000,21.282,21.44,21.163,21.252,187453,0
+IPGP.US,D,20100810,000000,21.034,21.331,20.391,21.143,153757,0
+IPGP.US,D,20100811,000000,20.639,20.747,19.985,20.084,149480,0
+IPGP.US,D,20100812,000000,19.797,20.094,19.47,19.866,106938,0
+IPGP.US,D,20100813,000000,19.728,20.361,19.461,20.243,126723,0
+IPGP.US,D,20100816,000000,20.173,20.945,19.807,20.896,208172,0
+IPGP.US,D,20100817,000000,20.955,21.381,20.926,21.143,153376,0
+IPGP.US,D,20100818,000000,21.044,21.381,20.787,21.223,121148,0
+IPGP.US,D,20100819,000000,21.133,21.262,20.747,20.995,179469,0
+IPGP.US,D,20100820,000000,20.827,21.232,20.688,21.213,129883,0
+IPGP.US,D,20100823,000000,21.232,21.856,20.985,21.529,207729,0
+IPGP.US,D,20100824,000000,21.193,21.896,20.688,21.401,249967,0
+IPGP.US,D,20100825,000000,21.183,21.569,21.015,21.47,166876,0
+IPGP.US,D,20100826,000000,21.51,21.717,21.064,21.203,180484,0
+IPGP.US,D,20100827,000000,21.559,21.876,21.084,21.836,112445,0
+IPGP.US,D,20100830,000000,21.797,23.153,21.708,22.212,372261,0
+IPGP.US,D,20100831,000000,22.242,22.519,21.034,21.44,416042,0
+IPGP.US,D,20100901,000000,21.401,21.727,20.876,21.381,327358,0
+IPGP.US,D,20100902,000000,21.232,21.47,20.688,20.817,176125,0
+IPGP.US,D,20100903,000000,21.015,22.183,20.737,22.103,190256,0
+IPGP.US,D,20100907,000000,22.074,22.074,21.45,21.609,184356,0
+IPGP.US,D,20100908,000000,21.599,22.113,21.599,21.866,113279,0
+IPGP.US,D,20100909,000000,22.054,22.272,21.539,22.103,170454,0
+IPGP.US,D,20100910,000000,22.113,22.49,21.945,22.331,185312,0
+IPGP.US,D,20100913,000000,22.509,23.588,22.262,23.42,243205,0
+IPGP.US,D,20100914,000000,23.262,23.262,22.569,22.717,466289,0
+IPGP.US,D,20100915,000000,22.668,23.103,22.569,22.826,628639,0
+IPGP.US,D,20100916,000000,22.707,22.757,22.173,22.618,301988,0
+IPGP.US,D,20100917,000000,22.915,23.608,22.658,23.519,368555,0
+IPGP.US,D,20100920,000000,23.509,24.172,23.232,24.103,196460,0
+IPGP.US,D,20100921,000000,24.153,24.578,23.697,24.311,175395,0
+IPGP.US,D,20100922,000000,24.123,24.44,23.39,23.559,90448,0
+IPGP.US,D,20100923,000000,23.321,23.42,22.895,23.113,152172,0
+IPGP.US,D,20100924,000000,23.499,24.638,23.301,24.628,229562,0
+IPGP.US,D,20100927,000000,24.558,24.826,24.271,24.341,165313,0
+IPGP.US,D,20100928,000000,24.331,24.746,23.658,24.677,183513,0
+IPGP.US,D,20100929,000000,24.509,24.954,24.063,24.885,230013,0
+IPGP.US,D,20100930,000000,24.905,25.033,23.846,23.895,200145,0
+IPGP.US,D,20101001,000000,24.083,24.42,23.628,23.786,216917,0
+IPGP.US,D,20101004,000000,23.618,23.737,22.816,23.143,179352,0
+IPGP.US,D,20101005,000000,23.351,23.578,22.826,23.38,234214,0
+IPGP.US,D,20101006,000000,23.212,23.4,22.351,22.697,221844,0
+IPGP.US,D,20101007,000000,22.638,22.876,21.816,22.163,210457,0
+IPGP.US,D,20101008,000000,22.054,22.272,21.599,22.094,265563,0
+IPGP.US,D,20101011,000000,22.024,22.024,21.569,21.797,229217,0
+IPGP.US,D,20101012,000000,21.628,22.123,21.569,21.876,217369,0
+IPGP.US,D,20101013,000000,21.282,21.42,20.648,21.282,627832,0
+IPGP.US,D,20101014,000000,21.331,21.609,21.114,21.371,341711,0
+IPGP.US,D,20101015,000000,21.628,21.678,21.282,21.45,175059,0
+IPGP.US,D,20101018,000000,21.44,21.589,21.104,21.292,99217,0
+IPGP.US,D,20101019,000000,20.935,20.935,19.995,20.193,233635,0
+IPGP.US,D,20101020,000000,20.272,20.391,19.985,20.153,199847,0
+IPGP.US,D,20101021,000000,20.193,20.381,19.668,20.045,137824,0
+IPGP.US,D,20101022,000000,20.064,20.233,19.896,20.064,86962,0
+IPGP.US,D,20101025,000000,20.233,20.49,19.926,20.163,207651,0
+IPGP.US,D,20101026,000000,20.035,21.856,20.035,21.777,474626,0
+IPGP.US,D,20101027,000000,21.579,22.024,21.341,21.688,211952,0
+IPGP.US,D,20101028,000000,21.945,21.985,21.529,21.767,182460,0
+IPGP.US,D,20101029,000000,21.727,22.331,21.688,22.272,348469,0
+IPGP.US,D,20101101,000000,23.757,24.677,23.321,24.054,799899,0
+IPGP.US,D,20101102,000000,24.568,24.628,23.776,24.182,317587,0
+IPGP.US,D,20101103,000000,24.143,24.746,24.004,24.727,306068,0
+IPGP.US,D,20101104,000000,24.746,25.073,24.628,24.934,236259,0
+IPGP.US,D,20101105,000000,24.925,25.033,24.707,24.944,135190,0
+IPGP.US,D,20101108,000000,24.944,25.736,24.865,25.726,289339,0
+IPGP.US,D,20101109,000000,25.736,26.261,25.499,26.063,272185,0
+IPGP.US,D,20101110,000000,26.033,26.281,25.885,26.251,224215,0
+IPGP.US,D,20101111,000000,25.885,26.103,25.251,26.004,247925,0
+IPGP.US,D,20101112,000000,25.687,26.211,25.42,25.914,199859,0
+IPGP.US,D,20101115,000000,26.004,26.647,25.489,26.459,369374,0
+IPGP.US,D,20101116,000000,26.221,26.548,25.38,25.974,288779,0
+IPGP.US,D,20101117,000000,25.954,26.172,25.598,25.786,139572,0
+IPGP.US,D,20101118,000000,26.073,27.063,26.073,26.924,122680,0
+IPGP.US,D,20101119,000000,26.924,27.251,26.716,27.162,124971,0
+IPGP.US,D,20101122,000000,27.003,27.825,27.003,27.686,208500,0
+IPGP.US,D,20101123,000000,27.449,27.478,26.597,26.924,114611,0
+IPGP.US,D,20101124,000000,27.28,28.696,27.28,28.666,204706,0
+IPGP.US,D,20101126,000000,28.369,28.508,28.161,28.201,50382,0
+IPGP.US,D,20101129,000000,28.132,28.686,27.963,28.528,103186,0
+IPGP.US,D,20101130,000000,28.161,28.646,27.835,28.369,228822,0
+IPGP.US,D,20101201,000000,28.696,31.279,28.627,31.19,367588,0
+IPGP.US,D,20101202,000000,31.309,31.982,31.26,31.468,163245,0
+IPGP.US,D,20101203,000000,31.032,31.636,30.537,31.458,228621,0
+IPGP.US,D,20101206,000000,31.309,31.735,30.745,31.329,109807,0
+IPGP.US,D,20101207,000000,31.477,31.656,30.577,30.676,211569,0
+IPGP.US,D,20101208,000000,30.29,30.705,30.22,30.319,190791,0
+IPGP.US,D,20101209,000000,30.438,30.705,30.141,30.488,223772,0
+IPGP.US,D,20101210,000000,30.438,30.458,29.468,29.706,209483,0
+IPGP.US,D,20101213,000000,30.785,31.774,30.695,31.289,270395,0
+IPGP.US,D,20101214,000000,31.507,31.923,31.012,31.012,159891,0
+IPGP.US,D,20101215,000000,30.992,31.576,30.794,30.794,178238,0
+IPGP.US,D,20101216,000000,30.992,31.418,30.884,31.369,170149,0
+IPGP.US,D,20101217,000000,31.438,32.289,31.25,32.131,181788,0
+IPGP.US,D,20101220,000000,32.18,32.942,31.715,31.804,152724,0
+IPGP.US,D,20101221,000000,32.101,32.754,31.923,32.457,104698,0
+IPGP.US,D,20101222,000000,32.467,33.091,32.339,32.418,84093,0
+IPGP.US,D,20101223,000000,32.537,32.537,31.477,31.863,126075,0
+IPGP.US,D,20101227,000000,31.725,32.032,31.458,31.863,61476,0
+IPGP.US,D,20101228,000000,31.992,31.992,31.111,31.21,83688,0
+IPGP.US,D,20101229,000000,31.299,31.339,30.992,31.052,41018,0
+IPGP.US,D,20101230,000000,30.983,31.398,30.933,31.022,49271,0
+IPGP.US,D,20101231,000000,31.537,31.675,31.26,31.299,51515,0
+IPGP.US,D,20110103,000000,31.507,32.507,31.378,31.705,172303,0
+IPGP.US,D,20110104,000000,31.675,31.675,29.072,30.022,297777,0
+IPGP.US,D,20110105,000000,29.696,31.131,29.458,31.072,417210,0
+IPGP.US,D,20110106,000000,31.151,31.428,30.804,31.339,194549,0
+IPGP.US,D,20110107,000000,31.299,31.299,29.379,29.805,177782,0
+IPGP.US,D,20110110,000000,29.874,30.884,29.359,30.686,197761,0
+IPGP.US,D,20110111,000000,31.032,33.358,30.983,33.259,395379,0
+IPGP.US,D,20110112,000000,33.358,34.962,33.358,34.477,383343,0
+IPGP.US,D,20110113,000000,34.902,36.328,34.694,35.575,356095,0
+IPGP.US,D,20110114,000000,35.585,35.585,34.041,34.477,386958,0
+IPGP.US,D,20110118,000000,34.2,34.437,33.705,34.15,124025,0
+IPGP.US,D,20110119,000000,34.071,34.299,32.992,32.992,231652,0
+IPGP.US,D,20110120,000000,32.744,33.051,32.121,32.546,217316,0
+IPGP.US,D,20110121,000000,32.962,33.21,32.17,32.17,87275,0
+IPGP.US,D,20110124,000000,32.081,32.843,31.675,32.576,120410,0
+IPGP.US,D,20110125,000000,32.616,32.636,31.418,31.666,216891,0
+IPGP.US,D,20110126,000000,32.071,33.16,31.477,33.16,178982,0
+IPGP.US,D,20110127,000000,33.21,33.804,33.14,33.477,203795,0
+IPGP.US,D,20110128,000000,33.734,34.892,33.091,33.2,343539,0
+IPGP.US,D,20110131,000000,33.269,34.774,33.269,34.299,205125,0
+IPGP.US,D,20110201,000000,34.803,36.229,34.447,35.764,270464,0
+IPGP.US,D,20110202,000000,35.14,36.516,35.14,35.734,149852,0
+IPGP.US,D,20110203,000000,35.773,35.803,34.645,35.308,286557,0
+IPGP.US,D,20110204,000000,35.239,35.724,34.942,35.328,142592,0
+IPGP.US,D,20110207,000000,34.417,35.199,33.972,34.883,172320,0
+IPGP.US,D,20110208,000000,34.803,34.883,34.289,34.784,88326,0
+IPGP.US,D,20110209,000000,34.714,34.823,34.031,34.398,88179,0
+IPGP.US,D,20110210,000000,40.584,47.266,39.891,47.137,2391287,0
+IPGP.US,D,20110211,000000,47.068,47.117,45.058,46.078,1117685,0
+IPGP.US,D,20110214,000000,46.078,53.541,45.583,53.254,1372973,0
+IPGP.US,D,20110215,000000,53.135,54.897,51.275,53.126,1212959,0
+IPGP.US,D,20110216,000000,52.789,54.878,51.859,52.245,415541,0
+IPGP.US,D,20110218,000000,53.254,53.462,50.799,51.839,220742,0
+IPGP.US,D,20110222,000000,51.086,51.383,49.057,49.295,356988,0
+IPGP.US,D,20110223,000000,48.919,49.661,47.018,49.414,543843,0
+IPGP.US,D,20110224,000000,49.433,51.512,48.622,51.334,389676,0
+IPGP.US,D,20110225,000000,53.71,57.857,53.71,56.679,778920,0
+IPGP.US,D,20110228,000000,54.749,56.847,53.72,56.343,574319,0
+IPGP.US,D,20110301,000000,55.61,56.056,52.987,53.215,463756,0
+IPGP.US,D,20110302,000000,53.205,54.007,51.631,53.729,404819,0
+IPGP.US,D,20110303,000000,54.363,55.432,54.155,54.937,251704,0
+IPGP.US,D,20110304,000000,54.63,57.342,54.046,57.283,283147,0
+IPGP.US,D,20110307,000000,59.094,59.886,54.531,55.709,658557,0
+IPGP.US,D,20110308,000000,55.838,56.511,54.195,55.957,325262,0
+IPGP.US,D,20110309,000000,53.066,54.165,51.314,52.433,545204,0
+IPGP.US,D,20110310,000000,51.423,52.789,49.097,52.185,522233,0
+IPGP.US,D,20110311,000000,51.621,53.442,51.007,52.898,230591,0
+IPGP.US,D,20110314,000000,52.136,53.027,50.997,52.086,175358,0
+IPGP.US,D,20110315,000000,49.572,52.819,48.701,52.076,282801,0
+IPGP.US,D,20110316,000000,52.126,55.481,52.126,52.66,402459,0
+IPGP.US,D,20110317,000000,53.967,54.016,51.195,51.265,235766,0
+IPGP.US,D,20110318,000000,51.769,52.72,50.087,50.77,295845,0
+IPGP.US,D,20110321,000000,51.473,53.175,51.146,52.957,169967,0
+IPGP.US,D,20110322,000000,52.443,52.957,51.265,51.948,133810,0
+IPGP.US,D,20110323,000000,52.047,57.976,51.878,57.184,603960,0
+IPGP.US,D,20110324,000000,57.669,61.005,57.491,59.52,613621,0
+IPGP.US,D,20110325,000000,59.896,60.421,58.402,58.708,308482,0
+IPGP.US,D,20110328,000000,59.134,60.262,58.698,58.758,260089,0
+IPGP.US,D,20110329,000000,58.748,59.005,55.194,55.531,629408,0
+IPGP.US,D,20110330,000000,55.759,57.085,54.977,56.58,347486,0
+IPGP.US,D,20110331,000000,56.917,57.511,56.422,57.095,169999,0
+IPGP.US,D,20110401,000000,57.798,58.065,53.858,54.502,323607,0
+IPGP.US,D,20110404,000000,53.947,54.937,53.67,54.531,263240,0
+IPGP.US,D,20110405,000000,54.709,57.352,54.492,56.056,251883,0
+IPGP.US,D,20110406,000000,57.263,57.263,54.798,55.006,188795,0
+IPGP.US,D,20110407,000000,54.967,55.63,54.195,54.304,172092,0
+IPGP.US,D,20110408,000000,54.907,59.391,53.581,57.649,779841,0
+IPGP.US,D,20110411,000000,57.808,58.887,56.065,56.521,344082,0
+IPGP.US,D,20110412,000000,55.897,55.957,52.542,53.432,425697,0
+IPGP.US,D,20110413,000000,54.106,55.541,53.749,54.541,368372,0
+IPGP.US,D,20110414,000000,54.066,55.64,53.056,54.502,246874,0
+IPGP.US,D,20110415,000000,54.897,56.283,54.066,56.184,201582,0
+IPGP.US,D,20110418,000000,55.699,60.035,54.224,58.649,849520,0
+IPGP.US,D,20110419,000000,60.193,63.351,59.441,62.589,1339020,0
+IPGP.US,D,20110420,000000,64.341,65.766,63.866,65.736,586164,0
+IPGP.US,D,20110421,000000,65.895,66.439,64.836,66.439,293656,0
+IPGP.US,D,20110425,000000,66.083,66.489,64.281,65.657,270243,0
+IPGP.US,D,20110426,000000,65.825,66.182,63.836,66.172,526366,0
+IPGP.US,D,20110427,000000,66.37,69.013,64.756,67.676,601949,0
+IPGP.US,D,20110428,000000,67.31,70.24,66.716,68.953,325996,0
+IPGP.US,D,20110429,000000,68.953,69.716,68.399,68.755,394933,0
+IPGP.US,D,20110502,000000,69.349,69.636,66.548,68.696,647892,0
+IPGP.US,D,20110503,000000,72.19,73.428,65.043,69.122,1510905,0
+IPGP.US,D,20110504,000000,69.29,69.29,60.431,65.509,1116904,0
+IPGP.US,D,20110505,000000,63.945,67.676,63.351,65.271,433587,0
+IPGP.US,D,20110506,000000,65.905,68.716,65.697,67.29,481466,0
+IPGP.US,D,20110509,000000,67.498,68.29,65.43,67.528,330317,0
+IPGP.US,D,20110510,000000,67.558,69.745,67.419,68.993,398864,0
+IPGP.US,D,20110511,000000,69.132,69.132,65.697,66.35,345695,0
+IPGP.US,D,20110512,000000,66.261,67.37,64.687,66.657,425992,0
+IPGP.US,D,20110513,000000,66.617,66.796,64.083,65.123,486160,0
+IPGP.US,D,20110516,000000,64.459,65.123,62.777,63.044,450290,0
+IPGP.US,D,20110517,000000,62.173,63.955,61.658,63.43,372887,0
+IPGP.US,D,20110518,000000,64.321,66.548,63.737,66.241,510533,0
+IPGP.US,D,20110519,000000,66.419,69.29,66.409,68.27,498485,0
+IPGP.US,D,20110520,000000,67.558,70.567,66.815,69.953,529704,0
+IPGP.US,D,20110523,000000,68.211,68.746,66.033,67.063,401155,0
+IPGP.US,D,20110524,000000,67.142,68.716,66.706,66.746,307844,0
+IPGP.US,D,20110525,000000,66.617,70.507,66.043,69.725,362374,0
+IPGP.US,D,20110526,000000,69.627,74.398,69.31,73.754,836050,0
+IPGP.US,D,20110527,000000,74.13,75.734,72.151,72.576,415545,0
+IPGP.US,D,20110531,000000,73.952,74.704,72.586,74.388,471063,0
+IPGP.US,D,20110601,000000,74.536,77.793,72.804,73.14,709360,0
+IPGP.US,D,20110602,000000,73.259,75.071,71.309,74.417,480028,0
+IPGP.US,D,20110603,000000,72.804,77.06,72.101,73.477,436221,0
+IPGP.US,D,20110606,000000,75.189,75.199,70.646,70.854,469155,0
+IPGP.US,D,20110607,000000,71.042,72.022,69.914,70.448,323947,0
+IPGP.US,D,20110608,000000,70.072,70.597,64.935,66.113,901772,0
+IPGP.US,D,20110609,000000,65.538,69.042,65.152,68.162,512525,0
+IPGP.US,D,20110610,000000,67.568,68.063,65.331,65.944,286712,0
+IPGP.US,D,20110613,000000,66.192,67.696,65.241,66.023,350890,0
+IPGP.US,D,20110614,000000,66.845,68.904,66.845,67.954,415838,0
+IPGP.US,D,20110615,000000,67.31,67.944,64.44,64.549,357091,0
+IPGP.US,D,20110616,000000,65.331,65.331,60.886,62.539,493586,0
+IPGP.US,D,20110617,000000,63.39,64.103,60.738,61.549,695092,0
+IPGP.US,D,20110620,000000,60.678,62.262,60.124,61.371,455310,0
+IPGP.US,D,20110621,000000,61.361,64.172,61.104,63.044,702351,0
+IPGP.US,D,20110622,000000,62.945,66.063,61.718,63.846,384527,0
+IPGP.US,D,20110623,000000,62.48,65.776,61.51,65.232,430750,0
+IPGP.US,D,20110624,000000,65.618,67.271,64.529,65.499,3113953,0
+IPGP.US,D,20110627,000000,65.489,68.716,64.935,68.003,411149,0
+IPGP.US,D,20110628,000000,68.617,71.408,68.419,71.28,392758,0
+IPGP.US,D,20110629,000000,71.824,72.349,70.389,71.428,418804,0
+IPGP.US,D,20110630,000000,71.299,72.428,70.913,71.972,263723,0
+IPGP.US,D,20110701,000000,72.269,74.695,71.646,74.487,352318,0
+IPGP.US,D,20110705,000000,73.655,75.298,72.913,75.11,499008,0
+IPGP.US,D,20110706,000000,74.348,74.873,73.249,73.814,661054,0
+IPGP.US,D,20110707,000000,74.487,75.209,73.249,73.804,380943,0
+IPGP.US,D,20110708,000000,72.448,74.061,70.814,73.734,444702,0
+IPGP.US,D,20110711,000000,72.269,73.012,69.834,70.211,388083,0
+IPGP.US,D,20110712,000000,70.032,70.161,67.904,68.775,440483,0
+IPGP.US,D,20110713,000000,69.419,72.012,68.884,69.339,334145,0
+IPGP.US,D,20110714,000000,70.092,71.032,67.627,67.964,315169,0
+IPGP.US,D,20110715,000000,68.726,68.726,65.331,66.904,460009,0
+IPGP.US,D,20110718,000000,66.568,66.954,65.271,66.221,318475,0
+IPGP.US,D,20110719,000000,66.805,69.339,66.805,68.617,258386,0
+IPGP.US,D,20110720,000000,69.062,69.815,67.122,67.756,271589,0
+IPGP.US,D,20110721,000000,67.775,67.894,65.687,65.895,340217,0
+IPGP.US,D,20110722,000000,65.845,66.726,65.449,66.221,520693,0
+IPGP.US,D,20110725,000000,65.459,67.053,64.648,65.766,219419,0
+IPGP.US,D,20110726,000000,65.538,66.479,64.153,64.291,265793,0
+IPGP.US,D,20110727,000000,63.895,63.974,59.847,60.975,675112,0
+IPGP.US,D,20110728,000000,61.143,62.143,59.698,59.708,358202,0
+IPGP.US,D,20110729,000000,58.867,60.025,56.254,59.579,465358,0
+IPGP.US,D,20110801,000000,60.49,61.975,58.293,60.144,546262,0
+IPGP.US,D,20110802,000000,62.262,68.201,61.371,62.46,1848756,0
+IPGP.US,D,20110803,000000,62.48,64.024,59.51,63.479,639288,0
+IPGP.US,D,20110804,000000,62.163,62.163,58.154,58.243,560074,0
+IPGP.US,D,20110805,000000,59.203,61.203,56.501,59.421,906310,0
+IPGP.US,D,20110808,000000,56.996,58.382,52.601,53.858,996984,0
+IPGP.US,D,20110809,000000,55.115,57.719,52.542,57.045,618369,0
+IPGP.US,D,20110810,000000,55.769,59.322,54.719,56.748,712377,0
+IPGP.US,D,20110811,000000,57.243,61.826,56.402,61.312,486013,0
+IPGP.US,D,20110812,000000,61.233,62.658,58.926,59.748,499011,0
+IPGP.US,D,20110815,000000,60.144,60.381,57.956,60.272,305409,0
+IPGP.US,D,20110816,000000,59.391,60.005,56.808,57.768,359336,0
+IPGP.US,D,20110817,000000,57.857,58.827,55.769,56.699,228286,0
+IPGP.US,D,20110818,000000,54.511,54.789,51.473,52.264,573833,0
+IPGP.US,D,20110819,000000,50.493,53.205,49.631,50.116,397136,0
+IPGP.US,D,20110822,000000,51.413,51.987,49.008,49.344,447246,0
+IPGP.US,D,20110823,000000,49.74,52.462,49.087,52.413,440995,0
+IPGP.US,D,20110824,000000,52.413,54.135,51.71,53.917,377632,0
+IPGP.US,D,20110825,000000,54.304,54.531,50.601,51.255,343204,0
+IPGP.US,D,20110826,000000,50.493,53.185,50.037,52.71,449263,0
+IPGP.US,D,20110829,000000,53.393,56.521,53.393,55.986,445440,0
+IPGP.US,D,20110830,000000,55.749,58.164,55.481,57.521,286927,0
+IPGP.US,D,20110831,000000,58.243,59.273,56.422,57.392,400745,0
+IPGP.US,D,20110901,000000,57.293,58.51,55.778,56.184,196159,0
+IPGP.US,D,20110902,000000,55.155,55.976,52.829,53.472,319396,0
+IPGP.US,D,20110906,000000,52.462,53.472,51.562,53.393,321880,0
+IPGP.US,D,20110907,000000,54.284,56.818,54.244,56.62,241722,0
+IPGP.US,D,20110908,000000,57.214,57.55,55.175,55.363,266925,0
+IPGP.US,D,20110909,000000,54.769,56.095,51.839,52.67,282831,0
+IPGP.US,D,20110912,000000,51.878,53.67,51.532,53.264,272654,0
+IPGP.US,D,20110913,000000,53.343,56.531,53.343,56.105,237177,0
+IPGP.US,D,20110914,000000,56.907,59.391,54.897,58.52,372075,0
+IPGP.US,D,20110915,000000,59.391,59.391,57.461,58.827,246256,0
+IPGP.US,D,20110916,000000,58.906,59.164,57.491,59.035,310625,0
+IPGP.US,D,20110919,000000,57.471,62.589,57.164,62.262,425801,0
+IPGP.US,D,20110920,000000,62.955,63.796,60.678,61.242,443206,0
+IPGP.US,D,20110921,000000,61.242,62.153,60.193,60.223,287688,0
+IPGP.US,D,20110922,000000,56.432,58.085,55.026,56.184,476320,0
+IPGP.US,D,20110923,000000,55.373,56.689,53.294,55.095,366688,0
+IPGP.US,D,20110926,000000,55.432,55.808,51.779,53.908,267112,0
+IPGP.US,D,20110927,000000,55.283,56.422,54.343,54.957,271642,0
+IPGP.US,D,20110928,000000,55.382,55.382,50.978,51.542,235086,0
+IPGP.US,D,20110929,000000,52.66,52.957,44.623,46.117,896195,0
+IPGP.US,D,20110930,000000,44.979,45.286,42.227,42.999,601693,0
+IPGP.US,D,20111003,000000,42.633,44.415,40.881,41,624189,0
+IPGP.US,D,20111004,000000,40.663,44.781,40.089,44.702,504100,0
+IPGP.US,D,20111005,000000,45.108,45.662,42.811,44.583,632216,0
+IPGP.US,D,20111006,000000,44.593,47.513,44.326,47.276,381985,0
+IPGP.US,D,20111007,000000,51.977,57.57,50.978,54.462,1156787,0
+IPGP.US,D,20111010,000000,55.382,56.372,51.73,52.987,499512,0
+IPGP.US,D,20111011,000000,52.848,53.947,51.799,53.432,285133,0
+IPGP.US,D,20111012,000000,53.809,57.412,52.789,55.541,599350,0
+IPGP.US,D,20111013,000000,55.62,55.62,53.403,55.234,249847,0
+IPGP.US,D,20111014,000000,55.679,56.729,54.323,55.62,221038,0
+IPGP.US,D,20111017,000000,55.145,55.58,51.492,52.472,473723,0
+IPGP.US,D,20111018,000000,52.482,53.363,50.483,52.156,491330,0
+IPGP.US,D,20111019,000000,52.146,52.67,48.176,48.543,503675,0
+IPGP.US,D,20111020,000000,48.671,49.483,45.266,46.523,880174,0
+IPGP.US,D,20111021,000000,47.325,48.572,46.8,48.325,565587,0
+IPGP.US,D,20111024,000000,48.315,51.106,48.166,50.483,328642,0
+IPGP.US,D,20111025,000000,50.225,50.344,47.394,47.553,252944,0
+IPGP.US,D,20111026,000000,47.424,48.582,46.236,47.988,331302,0
+IPGP.US,D,20111027,000000,50.354,51.868,49.265,50.928,734851,0
+IPGP.US,D,20111028,000000,51.621,54.462,51.275,54.353,630435,0
+IPGP.US,D,20111031,000000,55.155,55.155,52.215,52.324,530658,0
+IPGP.US,D,20111101,000000,50.76,50.958,47.018,49.344,1371502,0
+IPGP.US,D,20111102,000000,51.037,54.145,49.107,50.206,999519,0
+IPGP.US,D,20111103,000000,51.185,51.74,48.84,51.502,654886,0
+IPGP.US,D,20111104,000000,51.275,52.462,49.869,51.433,377863,0
+IPGP.US,D,20111107,000000,51.542,51.74,49.899,50.879,449495,0
+IPGP.US,D,20111108,000000,51.473,51.601,49.503,50.265,547972,0
+IPGP.US,D,20111109,000000,49.325,49.493,46.929,47.266,679231,0
+IPGP.US,D,20111110,000000,48.008,48.503,45.533,46.256,561804,0
+IPGP.US,D,20111111,000000,47.008,48.127,46.187,46.484,510025,0
+IPGP.US,D,20111114,000000,46.513,46.988,45.583,45.603,405226,0
+IPGP.US,D,20111115,000000,45.504,46.464,44.771,46.038,661203,0
+IPGP.US,D,20111116,000000,45.533,46.721,45.296,46.068,260155,0
+IPGP.US,D,20111117,000000,45.83,46.068,42.93,43.187,455952,0
+IPGP.US,D,20111118,000000,43.564,43.752,42.376,42.623,369892,0
+IPGP.US,D,20111121,000000,41.752,41.782,40.535,41.03,569470,0
+IPGP.US,D,20111122,000000,40.841,41.277,40.426,40.495,228735,0
+IPGP.US,D,20111123,000000,40.089,40.099,38.367,38.842,304184,0
+IPGP.US,D,20111125,000000,38.832,39.02,38.05,38.575,169745,0
+IPGP.US,D,20111128,000000,39.258,40.782,39.218,39.614,380493,0
+IPGP.US,D,20111129,000000,39.515,39.921,37.169,37.664,849043,0
+IPGP.US,D,20111130,000000,38.882,39.089,37.05,37.941,1269094,0
+IPGP.US,D,20111201,000000,37.644,40.931,37.644,40.158,611162,0
+IPGP.US,D,20111202,000000,40.644,41.732,40.04,40.267,610046,0
+IPGP.US,D,20111205,000000,41.188,41.475,40.198,40.337,356234,0
+IPGP.US,D,20111206,000000,40.267,40.317,39.08,39.347,761692,0
+IPGP.US,D,20111207,000000,40.802,40.802,37.288,37.565,1184525,0
+IPGP.US,D,20111208,000000,37.12,37.12,34.398,35.041,1695748,0
+IPGP.US,D,20111209,000000,35.437,37.714,35.16,37.476,679556,0
+IPGP.US,D,20111212,000000,36.981,37.436,36.09,37.367,697341,0
+IPGP.US,D,20111213,000000,37.525,38.02,36.051,36.397,614546,0
+IPGP.US,D,20111214,000000,35.991,36.318,34.506,34.645,479964,0
+IPGP.US,D,20111215,000000,34.902,35.605,34.685,34.813,469177,0
+IPGP.US,D,20111216,000000,35.011,36.179,34.655,35.081,484936,0
+IPGP.US,D,20111219,000000,35.259,35.348,33.744,33.823,256860,0
+IPGP.US,D,20111220,000000,34.17,35.387,34.15,35.239,280991,0
+IPGP.US,D,20111221,000000,34.952,34.952,32.992,33.556,412261,0
+IPGP.US,D,20111222,000000,34.081,35.813,33.556,35.199,483310,0
+IPGP.US,D,20111223,000000,35.546,35.546,34.526,35.249,149870,0
+IPGP.US,D,20111227,000000,35.209,35.467,33.853,34.991,366423,0
+IPGP.US,D,20111228,000000,35.13,35.229,33.487,33.982,329073,0
+IPGP.US,D,20111229,000000,33.982,34.645,33.358,34.279,544609,0
+IPGP.US,D,20111230,000000,34.516,34.734,33.418,33.526,258301,0
+IPGP.US,D,20120103,000000,34.457,36.1,34.318,34.972,440186,0
+IPGP.US,D,20120104,000000,34.793,35.734,34.417,35.566,432653,0
+IPGP.US,D,20120105,000000,35.269,37.872,35.189,37.585,691487,0
+IPGP.US,D,20120106,000000,38.1,38.911,37.318,38.367,634383,0
+IPGP.US,D,20120109,000000,38.298,39.852,38.288,39.02,589126,0
+IPGP.US,D,20120110,000000,39.317,47.474,39.06,46.949,3079577,0
+IPGP.US,D,20120111,000000,46.632,46.761,44.643,46.345,1015031,0
+IPGP.US,D,20120112,000000,46.622,47.018,46.009,46.909,736809,0
+IPGP.US,D,20120113,000000,45.801,49.443,45.801,49.067,1274194,0
+IPGP.US,D,20120117,000000,49.612,51.176,49.334,50.186,1215584,0
+IPGP.US,D,20120118,000000,50.324,51.799,49.889,51.473,617119,0
+IPGP.US,D,20120119,000000,51.581,54.591,51.423,53.046,859047,0
+IPGP.US,D,20120120,000000,52.71,53.611,52.037,52.591,439942,0
+IPGP.US,D,20120123,000000,53.195,53.225,49.988,51.463,568618,0
+IPGP.US,D,20120124,000000,51.156,53.116,50.136,53.046,470078,0
+IPGP.US,D,20120125,000000,52.759,53.126,50.978,51.68,486672,0
+IPGP.US,D,20120126,000000,52.255,54.115,52.255,52.71,426544,0
+IPGP.US,D,20120127,000000,52.71,53.145,52.096,52.423,194653,0
+IPGP.US,D,20120130,000000,51.908,51.967,50.206,51.027,400471,0
+IPGP.US,D,20120131,000000,51.73,52.482,51.294,52.255,300245,0
+IPGP.US,D,20120201,000000,52.413,54.096,51.938,53.314,473198,0
+IPGP.US,D,20120202,000000,53.155,54.343,52.789,52.977,454586,0
+IPGP.US,D,20120203,000000,53.759,53.967,53.135,53.7,422960,0
+IPGP.US,D,20120206,000000,53.512,56.006,52.443,54.214,891809,0
+IPGP.US,D,20120207,000000,54.016,54.294,52.848,53.7,327254,0
+IPGP.US,D,20120208,000000,53.917,55.105,53.868,54.115,446724,0
+IPGP.US,D,20120209,000000,54.007,54.353,52.433,53.056,966444,0
+IPGP.US,D,20120210,000000,55.313,57.887,52.977,54.878,2360212,0
+IPGP.US,D,20120213,000000,55.6,59.975,55.155,58.857,1558360,0
+IPGP.US,D,20120214,000000,58.679,58.847,57.125,58.055,670210,0
+IPGP.US,D,20120215,000000,58.867,59.134,56.927,57.412,499721,0
+IPGP.US,D,20120216,000000,57.719,59.886,57.412,59.817,507726,0
+IPGP.US,D,20120217,000000,60.233,60.559,57.966,58.144,644101,0
+IPGP.US,D,20120221,000000,58.293,58.57,56.006,56.412,618692,0
+IPGP.US,D,20120222,000000,56.194,57.293,55.749,56.303,318052,0
+IPGP.US,D,20120223,000000,56.541,56.56,55.026,55.491,842728,0
+IPGP.US,D,20120224,000000,55.848,56.313,54.848,55.927,436797,0
+IPGP.US,D,20120227,000000,55.402,57.461,54.541,56.6,416950,0
+IPGP.US,D,20120228,000000,55.293,55.432,51.661,52.502,1307392,0
+IPGP.US,D,20120229,000000,52.522,54.937,51.918,52.096,653051,0
+IPGP.US,D,20120301,000000,51.789,54.304,51.116,54.244,967328,0
+IPGP.US,D,20120302,000000,54.709,56.471,53.106,53.69,2749541,0
+IPGP.US,D,20120305,000000,53.413,53.917,51.908,52.156,880127,0
+IPGP.US,D,20120306,000000,51.284,51.284,49.186,50.334,1154983,0
+IPGP.US,D,20120307,000000,50.522,51.314,50.334,51.047,350923,0
+IPGP.US,D,20120308,000000,51.334,53.007,50.77,52.947,516796,0
+IPGP.US,D,20120309,000000,52.918,53.69,51.69,52.185,479299,0
+IPGP.US,D,20120312,000000,52.334,54.373,52.007,53.314,819725,0
+IPGP.US,D,20120313,000000,53.056,54.68,53.056,54.442,501373,0
+IPGP.US,D,20120314,000000,54.244,54.69,53.68,54.007,298883,0
+IPGP.US,D,20120315,000000,54.442,55.521,53.7,55.283,444343,0
+IPGP.US,D,20120316,000000,55.432,55.432,54.403,54.907,484971,0
+IPGP.US,D,20120319,000000,54.66,55.125,53.729,53.838,352217,0
+IPGP.US,D,20120320,000000,53.512,53.947,52.908,53.7,273518,0
+IPGP.US,D,20120321,000000,53.848,54.165,52.7,53.234,260471,0
+IPGP.US,D,20120322,000000,52.571,53.205,51.473,52.274,405465,0
+IPGP.US,D,20120323,000000,52.294,52.393,51.364,52.225,227957,0
+IPGP.US,D,20120326,000000,52.611,55.927,52.611,54.343,382631,0
+IPGP.US,D,20120327,000000,54.521,54.719,53.284,53.393,201808,0
+IPGP.US,D,20120328,000000,53.324,53.442,51.047,51.473,376639,0
+IPGP.US,D,20120329,000000,51.086,51.671,50.79,51.334,251962,0
+IPGP.US,D,20120330,000000,51.314,52.008,50.978,51.522,300739,0
+IPGP.US,D,20120402,000000,51.473,53.373,51.393,53.225,332589,0
+IPGP.US,D,20120403,000000,52.918,54.442,52.73,53.274,427831,0
+IPGP.US,D,20120404,000000,52.502,52.799,50.631,51.245,396392,0
+IPGP.US,D,20120405,000000,50.948,51.789,50.552,51.473,164978,0
+IPGP.US,D,20120409,000000,50.265,50.324,47.058,48.919,806607,0
+IPGP.US,D,20120410,000000,48.651,48.849,45.088,45.801,1031682,0
+IPGP.US,D,20120411,000000,46.484,48.562,46.246,48.552,911920,0
+IPGP.US,D,20120412,000000,48.939,49.928,48.632,49.206,232327,0
+IPGP.US,D,20120413,000000,48.899,48.899,47.582,47.978,193578,0
+IPGP.US,D,20120416,000000,48.176,48.503,47.058,47.325,475581,0
+IPGP.US,D,20120417,000000,47.77,49.384,47.77,48.879,289502,0
+IPGP.US,D,20120418,000000,48.948,49.226,48.335,48.78,221663,0
+IPGP.US,D,20120419,000000,48.978,50.542,48.731,49.592,459124,0
+IPGP.US,D,20120420,000000,49.859,50.087,49.315,49.622,670948,0
+IPGP.US,D,20120423,000000,48.929,49.028,46.652,47.285,519569,0
+IPGP.US,D,20120424,000000,47.355,47.355,45.712,46.078,418252,0
+IPGP.US,D,20120425,000000,46.622,47.879,46.533,47.573,355086,0
+IPGP.US,D,20120426,000000,47.513,48.117,47.038,47.266,507795,0
+IPGP.US,D,20120427,000000,47.681,48.622,47.345,48.523,689437,0
+IPGP.US,D,20120430,000000,48.503,48.632,47.345,47.909,496573,0
+IPGP.US,D,20120501,000000,50.463,56.927,49.424,54.61,2150917,0
+IPGP.US,D,20120502,000000,54.432,54.571,53.007,53.195,797300,0
+IPGP.US,D,20120503,000000,52.918,52.918,50.206,50.928,1070203,0
+IPGP.US,D,20120504,000000,50.493,50.601,49.028,49.315,656078,0
+IPGP.US,D,20120507,000000,48.939,49.582,48.503,48.731,449276,0
+IPGP.US,D,20120508,000000,48.206,49.176,47.266,49.028,435847,0
+IPGP.US,D,20120509,000000,48.137,48.453,47.384,48.077,529320,0
+IPGP.US,D,20120510,000000,48.513,49.414,45.712,45.86,548249,0
+IPGP.US,D,20120511,000000,45.761,47.978,45.632,46.286,670684,0
+IPGP.US,D,20120514,000000,45.721,45.88,43.286,43.841,1113926,0
+IPGP.US,D,20120515,000000,44.009,45.335,43.861,43.979,562758,0
+IPGP.US,D,20120516,000000,44.355,44.662,42.574,42.742,404648,0
+IPGP.US,D,20120517,000000,43.049,43.653,40.881,41.079,504354,0
+IPGP.US,D,20120518,000000,41.346,41.722,40.693,41.138,437974,0
+IPGP.US,D,20120521,000000,41.425,43.267,40.713,42.881,393873,0
+IPGP.US,D,20120522,000000,42.94,43.781,42.782,43.148,473664,0
+IPGP.US,D,20120523,000000,42.653,44.019,42.079,43.841,514216,0
+IPGP.US,D,20120524,000000,43.999,44.009,41.475,42.188,466762,0
+IPGP.US,D,20120525,000000,42.138,43.257,41.416,42.405,298912,0
+IPGP.US,D,20120529,000000,43.237,45.335,42.693,45.256,821657,0
+IPGP.US,D,20120530,000000,44.445,44.445,43.207,43.346,631243,0
+IPGP.US,D,20120531,000000,43.237,43.593,41.475,42.366,1060845,0
+IPGP.US,D,20120601,000000,41.455,41.465,38.367,39.287,1540774,0
+IPGP.US,D,20120604,000000,39.218,39.713,37.199,39.188,974617,0
+IPGP.US,D,20120605,000000,39.248,42.069,39.248,42,675719,0
+IPGP.US,D,20120606,000000,42.168,44.009,42.079,43.336,413542,0
+IPGP.US,D,20120607,000000,44.375,44.781,43.643,44.296,1162025,0
+IPGP.US,D,20120608,000000,44.227,44.573,43.257,44.019,438475,0
+IPGP.US,D,20120611,000000,44.672,45.474,41.228,41.673,739119,0
+IPGP.US,D,20120612,000000,42.059,43.336,41.485,43.059,458494,0
+IPGP.US,D,20120613,000000,43.009,43.385,41.752,42.099,272380,0
+IPGP.US,D,20120614,000000,42.217,42.435,41.079,41.861,207789,0
+IPGP.US,D,20120615,000000,41.821,43.059,41.425,42.89,302161,0
+IPGP.US,D,20120618,000000,42.722,42.861,41.633,42.524,256245,0
+IPGP.US,D,20120619,000000,42.712,44.009,42.712,43.564,200143,0
+IPGP.US,D,20120620,000000,43.465,45.058,43.217,44.504,586777,0
+IPGP.US,D,20120621,000000,44.583,44.613,42.306,42.524,677883,0
+IPGP.US,D,20120622,000000,42.811,42.811,41.584,42.039,437126,0
+IPGP.US,D,20120625,000000,41.623,41.742,40.168,40.624,501941,0
+IPGP.US,D,20120626,000000,40.614,42.089,40.614,41.821,788007,0
+IPGP.US,D,20120627,000000,42.198,43.504,41.722,43.277,542775,0
+IPGP.US,D,20120628,000000,42.861,43.653,41.98,42.742,231594,0
+IPGP.US,D,20120629,000000,44.108,45.682,42.989,43.148,962303,0
+IPGP.US,D,20120702,000000,43.158,43.158,41.564,42.752,548412,0
+IPGP.US,D,20120703,000000,42.89,45.415,42.881,44.841,435733,0
+IPGP.US,D,20120705,000000,44.692,45.425,44.365,45.019,284767,0
+IPGP.US,D,20120706,000000,44.435,44.435,42.653,43.336,276334,0
+IPGP.US,D,20120709,000000,43.178,43.405,41.772,42.049,567539,0
+IPGP.US,D,20120710,000000,42.356,43.118,40.96,41.178,432425,0
+IPGP.US,D,20120711,000000,41.119,41.554,38.792,39.357,594606,0
+IPGP.US,D,20120712,000000,39.02,40.525,39.02,40.416,530741,0
+IPGP.US,D,20120713,000000,40.545,41.742,40.457,41.198,801570,0
+IPGP.US,D,20120716,000000,41.178,41.435,40.465,40.733,358537,0
+IPGP.US,D,20120717,000000,40.931,41.277,40.089,41.079,418012,0
+IPGP.US,D,20120718,000000,41.02,42.89,40.663,42.524,393915,0
+IPGP.US,D,20120719,000000,42.762,43.93,42.623,43.771,400968,0
+IPGP.US,D,20120720,000000,43.573,44.049,42.702,43.771,465442,0
+IPGP.US,D,20120723,000000,42.326,44.158,41.623,43.534,435735,0
+IPGP.US,D,20120724,000000,43.554,43.979,43.267,43.663,466372,0
+IPGP.US,D,20120725,000000,43.791,45.167,43.702,44.652,404490,0
+IPGP.US,D,20120726,000000,45.484,46.464,45.434,46.414,426017,0
+IPGP.US,D,20120727,000000,46.583,49.72,46.583,49.463,863482,0
+IPGP.US,D,20120730,000000,48.79,49.136,47.018,47.86,504840,0
+IPGP.US,D,20120731,000000,54.264,57.778,50.78,51.304,3337379,0
+IPGP.US,D,20120801,000000,51.344,54.363,51.344,53.531,1082594,0
+IPGP.US,D,20120802,000000,53.076,55.481,52.621,54.244,1035091,0
+IPGP.US,D,20120803,000000,55.185,57.214,54.798,56.659,818799,0
+IPGP.US,D,20120806,000000,56.659,60.015,56.659,59.936,1505690,0
+IPGP.US,D,20120807,000000,59.738,62.371,59.738,61.985,1406485,0
+IPGP.US,D,20120808,000000,61.272,62.084,59.134,59.896,966656,0
+IPGP.US,D,20120809,000000,59.966,60.678,59.451,59.827,678579,0
+IPGP.US,D,20120810,000000,59.312,60.124,58.54,59.174,474270,0
+IPGP.US,D,20120813,000000,58.956,60.747,58.52,60.064,739889,0
+IPGP.US,D,20120814,000000,60.312,60.747,58.857,59.362,389209,0
+IPGP.US,D,20120815,000000,59.322,60.599,59.322,60.381,372935,0
+IPGP.US,D,20120816,000000,60.262,62.123,59.837,61.48,267464,0
+IPGP.US,D,20120817,000000,61.282,62.688,60.995,61.797,818753,0
+IPGP.US,D,20120820,000000,62.054,62.262,60.668,61.223,650623,0
+IPGP.US,D,20120821,000000,61.638,62.42,60.168,61.015,815646,0
+IPGP.US,D,20120822,000000,60.639,61.826,60.512,61.114,447676,0
+IPGP.US,D,20120823,000000,60.817,61.866,60.253,60.926,878717,0
+IPGP.US,D,20120824,000000,60.569,61.51,59.966,61.272,380366,0
+IPGP.US,D,20120827,000000,61.658,63.024,61.025,62.113,498041,0
+IPGP.US,D,20120828,000000,61.648,62.27,61.589,61.935,401418,0
+IPGP.US,D,20120829,000000,61.945,62.232,60.777,61.975,741651,0
+IPGP.US,D,20120830,000000,61.589,62.015,60.873,61.361,784464,0
+IPGP.US,D,20120831,000000,61.866,61.906,60.272,60.866,475460,0
+IPGP.US,D,20120904,000000,62.658,62.658,59.956,61.044,427292,0
+IPGP.US,D,20120905,000000,61.044,61.053,60.116,60.322,306291,0
+IPGP.US,D,20120906,000000,61.005,62.113,60.52,61.747,421567,0
+IPGP.US,D,20120907,000000,61.846,62.925,61.846,62.806,392877,0
+IPGP.US,D,20120910,000000,62.796,64.093,62.242,62.599,518790,0
+IPGP.US,D,20120911,000000,62.579,63.658,62.579,63.024,305108,0
+IPGP.US,D,20120912,000000,63.212,64.588,63.113,63.935,299611,0
+IPGP.US,D,20120913,000000,63.569,64.093,62.757,63.737,313481,0
+IPGP.US,D,20120914,000000,64.083,65.103,63.725,64.717,327008,0
+IPGP.US,D,20120917,000000,64.182,64.628,62.658,62.935,267311,0
+IPGP.US,D,20120918,000000,62.836,63.717,62.806,63.697,243660,0
+IPGP.US,D,20120919,000000,63.806,63.806,61.054,61.648,501443,0
+IPGP.US,D,20120920,000000,59.886,60.807,55.719,57.61,1457862,0
+IPGP.US,D,20120921,000000,58.204,59.362,58.134,58.411,678716,0
+IPGP.US,D,20120924,000000,58.402,58.51,57.214,58.332,586845,0
+IPGP.US,D,20120925,000000,58.421,58.698,56.412,56.461,519818,0
+IPGP.US,D,20120926,000000,56.382,56.6,54.967,56.026,731073,0
+IPGP.US,D,20120927,000000,56.491,57.699,56.135,57.125,790195,0
+IPGP.US,D,20120928,000000,56.481,57.283,56.224,56.719,516028,0
+IPGP.US,D,20121001,000000,57.006,57.352,56.046,56.927,775142,0
+IPGP.US,D,20121002,000000,57.263,57.263,55.462,56.263,606197,0
+IPGP.US,D,20121003,000000,56.501,56.58,55.066,55.234,513882,0
+IPGP.US,D,20121004,000000,55.551,56.056,54.868,55.927,281017,0
+IPGP.US,D,20121005,000000,56.392,57.649,55.808,55.868,346951,0
+IPGP.US,D,20121008,000000,55.531,55.927,54.838,55.343,241917,0
+IPGP.US,D,20121009,000000,55.135,55.462,54.056,54.195,397718,0
+IPGP.US,D,20121010,000000,54.313,54.422,53.452,53.868,350710,0
+IPGP.US,D,20121011,000000,54.907,55.204,54.284,54.62,263081,0
+IPGP.US,D,20121012,000000,54.482,55.086,54.135,54.917,199738,0
+IPGP.US,D,20121015,000000,54.62,55.066,54.066,54.888,178718,0
+IPGP.US,D,20121016,000000,55.422,58.778,54.64,58.748,750484,0
+IPGP.US,D,20121017,000000,58.6,60.738,58.54,59.869,615603,0
+IPGP.US,D,20121018,000000,59.886,59.956,58.471,58.649,382787,0
+IPGP.US,D,20121019,000000,58.293,58.293,57.115,57.323,458090,0
+IPGP.US,D,20121022,000000,57.055,58.649,57.026,58.54,335120,0
+IPGP.US,D,20121023,000000,57.471,60.886,57.065,60.055,564970,0
+IPGP.US,D,20121024,000000,60.015,60.436,58.421,58.926,348051,0
+IPGP.US,D,20121025,000000,59.124,59.391,57.961,58.213,296177,0
+IPGP.US,D,20121026,000000,58.263,59.896,58.204,59.688,582339,0
+IPGP.US,D,20121031,000000,57.164,57.164,51.868,52.611,1865233,0
+IPGP.US,D,20121101,000000,51.76,57.263,50.819,56.471,1838327,0
+IPGP.US,D,20121102,000000,56.63,56.778,54.066,54.422,508554,0
+IPGP.US,D,20121105,000000,54.274,55.382,53.947,54.927,379130,0
+IPGP.US,D,20121106,000000,55.135,56.095,54.927,55.551,448467,0
+IPGP.US,D,20121107,000000,55.076,55.076,53.343,53.442,420994,0
+IPGP.US,D,20121108,000000,53.63,54.581,53.086,53.116,396814,0
+IPGP.US,D,20121109,000000,53.007,54.977,52.839,54.709,368596,0
+IPGP.US,D,20121112,000000,54.947,56.095,54.462,55.541,362587,0
+IPGP.US,D,20121113,000000,54.789,56.337,54.789,56.224,468881,0
+IPGP.US,D,20121114,000000,56.362,56.768,54.957,55.323,404935,0
+IPGP.US,D,20121115,000000,55.234,55.412,53.957,54.937,427089,0
+IPGP.US,D,20121116,000000,55.402,55.432,54.541,55.402,379752,0
+IPGP.US,D,20121119,000000,56.422,56.937,55.681,56.847,403090,0
+IPGP.US,D,20121120,000000,56.491,57.159,56.125,56.323,424749,0
+IPGP.US,D,20121121,000000,56.402,57.857,55.986,57.224,291095,0
+IPGP.US,D,20121123,000000,57.412,58.144,56.917,57.976,118947,0
+IPGP.US,D,20121126,000000,57.778,59.886,57.372,59.223,605572,0
+IPGP.US,D,20121127,000000,59.263,60.045,58.867,59.629,359258,0
+IPGP.US,D,20121128,000000,59.193,59.837,59.137,59.599,602978,0
+IPGP.US,D,20121129,000000,60.074,61.252,59.322,59.867,298384,0
+IPGP.US,D,20121130,000000,59.867,60.193,58.491,58.501,499264,0
+IPGP.US,D,20121203,000000,59.104,59.49,58.491,58.995,384317,0
+IPGP.US,D,20121204,000000,58.52,60.104,58.204,59.966,309694,0
+IPGP.US,D,20121205,000000,59.916,60.53,58.788,59.243,425526,0
+IPGP.US,D,20121206,000000,59.193,60.213,58.491,60.005,156311,0
+IPGP.US,D,20121207,000000,59.768,60.368,58.58,58.995,233925,0
+IPGP.US,D,20121210,000000,60.213,61.569,59.441,60.223,397783,0
+IPGP.US,D,20121211,000000,60.322,60.629,59.71,60.431,345123,0
+IPGP.US,D,20121212,000000,60.738,61.262,59.966,60.213,372333,0
+IPGP.US,D,20121213,000000,60.352,60.975,59.481,60.322,440141,0
+IPGP.US,D,20121214,000000,59.956,60.53,58.817,59.797,313314,0
+IPGP.US,D,20121217,000000,59.352,61.925,59.154,61.846,424306,0
+IPGP.US,D,20121218,000000,62.084,64.064,61.564,63.43,667547,0
+IPGP.US,D,20121219,000000,63.85,65.9,63.73,65.53,770074,0
+IPGP.US,D,20121220,000000,65.21,66.11,64.95,65.68,426834,0
+IPGP.US,D,20121221,000000,64.34,65.68,63.24,64.89,372292,0
+IPGP.US,D,20121224,000000,64.89,65.4,64.5,64.78,139389,0
+IPGP.US,D,20121226,000000,65.16,66.02,64.38,64.56,194661,0
+IPGP.US,D,20121227,000000,64.57,65,63.891,64.83,232319,0
+IPGP.US,D,20121228,000000,64.49,65.295,64.05,64.84,177167,0
+IPGP.US,D,20121231,000000,64.68,67,64.22,66.65,416405,0
+IPGP.US,D,20130102,000000,68.75,68.939,66.69,68.14,554957,0
+IPGP.US,D,20130103,000000,68,68.82,67.54,67.72,288755,0
+IPGP.US,D,20130104,000000,66.25,66.65,62.31,64.38,2273714,0
+IPGP.US,D,20130107,000000,64.63,64.74,63.59,64.52,644672,0
+IPGP.US,D,20130108,000000,64.71,65.63,64.023,65.48,582356,0
+IPGP.US,D,20130109,000000,64.45,65.63,64.45,65.43,428939,0
+IPGP.US,D,20130110,000000,65.8,66.33,63.77,65.18,414544,0
+IPGP.US,D,20130111,000000,65.26,66.45,64.9,66.23,262773,0
+IPGP.US,D,20130114,000000,66.12,69.31,65.91,68.96,780602,0
+IPGP.US,D,20130115,000000,68.32,68.9,66.84,68.51,646775,0
+IPGP.US,D,20130116,000000,68.73,69,68.33,68.6,274069,0
+IPGP.US,D,20130117,000000,68.76,68.84,67.87,68.12,318450,0
+IPGP.US,D,20130118,000000,67.5,67.7,65.58,66.65,555156,0
+IPGP.US,D,20130122,000000,66.79,67.75,66.53,67.37,300334,0
+IPGP.US,D,20130123,000000,67.72,67.72,66.11,66.86,318324,0
+IPGP.US,D,20130124,000000,66.52,67.9,66.12,67.53,394111,0
+IPGP.US,D,20130125,000000,67.45,69.27,67.26,68.99,409713,0
+IPGP.US,D,20130128,000000,68.99,69.46,68.02,68.05,178225,0
+IPGP.US,D,20130129,000000,68.07,68.07,65.5,65.72,429156,0
+IPGP.US,D,20130130,000000,66.17,66.5,65.38,65.69,399499,0
+IPGP.US,D,20130131,000000,66.14,67,65.46,65.48,547679,0
+IPGP.US,D,20130201,000000,66.37,66.62,64.85,66.37,479504,0
+IPGP.US,D,20130204,000000,65.89,66.79,65.61,66.02,395256,0
+IPGP.US,D,20130205,000000,66.94,68.66,66.04,67.57,1103730,0
+IPGP.US,D,20130206,000000,67.1,68.58,66.51,67.39,319894,0
+IPGP.US,D,20130207,000000,67.28,67.6,66.2,66.99,239233,0
+IPGP.US,D,20130208,000000,67.47,69.14,66.95,67.22,331049,0
+IPGP.US,D,20130211,000000,67.23,67.31,66.344,67.25,292069,0
+IPGP.US,D,20130212,000000,67.47,68.25,67.153,67.55,367658,0
+IPGP.US,D,20130213,000000,68,68,66.94,67.79,437467,0
+IPGP.US,D,20130214,000000,67.46,70.11,67.03,69.48,829015,0
+IPGP.US,D,20130215,000000,64.5,64.99,59.67,62.76,4395825,0
+IPGP.US,D,20130219,000000,62.55,63.68,60.24,62.12,1550757,0
+IPGP.US,D,20130220,000000,62.05,62.89,60.53,60.71,841257,0
+IPGP.US,D,20130221,000000,60.65,60.65,58.31,58.8,932003,0
+IPGP.US,D,20130222,000000,59.23,59.98,58.64,58.97,520706,0
+IPGP.US,D,20130225,000000,59,59.59,57.5,57.55,531402,0
+IPGP.US,D,20130226,000000,57.56,58.23,56.89,57.33,422521,0
+IPGP.US,D,20130227,000000,57.39,59.37,57.13,58.6,677517,0
+IPGP.US,D,20130228,000000,58.98,59.65,58.53,59.29,897398,0
+IPGP.US,D,20130301,000000,58.68,60.47,58.54,60.11,634565,0
+IPGP.US,D,20130304,000000,60.06,60.89,59.62,60.22,598642,0
+IPGP.US,D,20130305,000000,60.27,61.69,59.93,60.5,656159,0
+IPGP.US,D,20130306,000000,60.6,61.28,59.1,59.53,778075,0
+IPGP.US,D,20130307,000000,59.69,61.95,59.6,60.81,780265,0
+IPGP.US,D,20130308,000000,61.49,61.62,60,60.57,509258,0
+IPGP.US,D,20130311,000000,60.57,62.32,60.33,61.58,334068,0
+IPGP.US,D,20130312,000000,61.6,62.63,60.82,62.25,411323,0
+IPGP.US,D,20130313,000000,62.65,62.75,61.57,62.68,397600,0
+IPGP.US,D,20130314,000000,62.72,64.44,62.72,63.38,415360,0
+IPGP.US,D,20130315,000000,63.05,64.5,62.97,63.38,457497,0
+IPGP.US,D,20130318,000000,62.55,64.37,61.22,63.81,248147,0
+IPGP.US,D,20130319,000000,63.85,64.35,62.5,63.44,171835,0
+IPGP.US,D,20130320,000000,63.72,64.4,63.5,63.802,134954,0
+IPGP.US,D,20130321,000000,63.93,65.6,63.42,64.93,294979,0
+IPGP.US,D,20130322,000000,65.14,65.68,64.01,65.27,167785,0
+IPGP.US,D,20130325,000000,65.46,66.32,64.76,65.58,151257,0
+IPGP.US,D,20130326,000000,65.79,66.8,65.28,65.77,214793,0
+IPGP.US,D,20130327,000000,65.71,67.09,65,66.29,276485,0
+IPGP.US,D,20130328,000000,66.01,67.13,65.49,66.41,289573,0
+IPGP.US,D,20130401,000000,66.08,67.24,64.1,65.03,358656,0
+IPGP.US,D,20130402,000000,65.56,66.5,63.53,64.18,236937,0
+IPGP.US,D,20130403,000000,64.78,65.75,63.78,64.41,262304,0
+IPGP.US,D,20130404,000000,64.54,65.66,61.6,63.29,454356,0
+IPGP.US,D,20130405,000000,61.68,63.37,61.67,62.29,281091,0
+IPGP.US,D,20130408,000000,61.96,62.99,61.55,62.1,289269,0
+IPGP.US,D,20130409,000000,62.07,63.58,61.75,62.56,201364,0
+IPGP.US,D,20130410,000000,62.28,64.62,62.28,63.5,286275,0
+IPGP.US,D,20130411,000000,63.71,65.48,63.71,64.85,349547,0
+IPGP.US,D,20130412,000000,64.27,65.85,64.05,64.62,140238,0
+IPGP.US,D,20130415,000000,63.82,64.31,60.27,61.22,459947,0
+IPGP.US,D,20130416,000000,61.48,65.19,61.48,64.55,952791,0
+IPGP.US,D,20130417,000000,63.66,63.66,60.82,61.926,505605,0
+IPGP.US,D,20130418,000000,62.37,62.7,60.51,61.33,456876,0
+IPGP.US,D,20130419,000000,61.65,62.6,60.61,62.29,252958,0
+IPGP.US,D,20130422,000000,62.32,63.71,61.214,62.3,594930,0
+IPGP.US,D,20130423,000000,62.62,63.97,61.7,61.79,652550,0
+IPGP.US,D,20130424,000000,61.54,63.37,61.31,62.4,430248,0
+IPGP.US,D,20130425,000000,62.75,63.15,61.65,62.02,444669,0
+IPGP.US,D,20130426,000000,62.21,62.28,61.73,61.79,460858,0
+IPGP.US,D,20130429,000000,61.91,62.95,61.43,61.56,509340,0
+IPGP.US,D,20130430,000000,62.25,63.68,60.73,63.57,868539,0
+IPGP.US,D,20130501,000000,60.16,62,56.37,58.17,2459191,0
+IPGP.US,D,20130502,000000,57.34,58.942,57.25,57.78,765219,0
+IPGP.US,D,20130503,000000,58.05,59.01,57.534,58.48,860330,0
+IPGP.US,D,20130506,000000,59.1,60.09,58.61,59.62,499890,0
+IPGP.US,D,20130507,000000,59.79,60.08,59.15,59.83,500747,0
+IPGP.US,D,20130508,000000,59.73,60.15,59.591,60.03,346834,0
+IPGP.US,D,20130509,000000,60,61.76,59.98,61.06,323808,0
+IPGP.US,D,20130510,000000,61.26,61.72,60.65,61.04,489534,0
+IPGP.US,D,20130513,000000,61,61.448,60.69,61.14,322674,0
+IPGP.US,D,20130514,000000,60.79,61.63,60.78,60.98,214434,0
+IPGP.US,D,20130515,000000,61,61.11,59.59,59.69,427877,0
+IPGP.US,D,20130516,000000,59.91,61.05,59.4,60.49,465280,0
+IPGP.US,D,20130517,000000,60.79,61.99,60.41,61.78,583928,0
+IPGP.US,D,20130520,000000,61.65,61.72,58.91,59.16,526293,0
+IPGP.US,D,20130521,000000,59.04,60.049,58.691,59.67,434059,0
+IPGP.US,D,20130522,000000,59.84,59.84,56.16,56.86,610596,0
+IPGP.US,D,20130523,000000,55.99,56.51,54.316,55.68,704201,0
+IPGP.US,D,20130524,000000,55.44,56.57,54.69,56.04,314748,0
+IPGP.US,D,20130528,000000,56.88,57.63,55.82,56.11,394095,0
+IPGP.US,D,20130529,000000,55.94,57.3,55.94,56.9,366385,0
+IPGP.US,D,20130530,000000,57.07,59.178,57.07,58.95,524505,0
+IPGP.US,D,20130531,000000,58.84,59.47,58.48,59.3,868368,0
+IPGP.US,D,20130603,000000,59.54,59.92,58.865,59.83,708592,0
+IPGP.US,D,20130604,000000,59.47,61.55,59.4,60,965790,0
+IPGP.US,D,20130605,000000,59.82,61.08,59.2,59.27,514426,0
+IPGP.US,D,20130606,000000,59.43,62.49,59.288,62.15,787238,0
+IPGP.US,D,20130607,000000,62.52,64.62,62.02,64.4,647077,0
+IPGP.US,D,20130610,000000,64.08,65.78,64.05,65.1,831595,0
+IPGP.US,D,20130611,000000,64,65.43,63.62,63.83,571688,0
+IPGP.US,D,20130612,000000,63.91,64.25,61.41,61.99,473060,0
+IPGP.US,D,20130613,000000,61.86,63.08,61.39,62.92,316429,0
+IPGP.US,D,20130614,000000,62.98,63.176,61.794,62.05,277791,0
+IPGP.US,D,20130617,000000,62.23,62.98,61.8,62.19,340301,0
+IPGP.US,D,20130618,000000,62.28,63.3,62.03,63.14,238947,0
+IPGP.US,D,20130619,000000,63.18,63.67,61.66,61.99,337775,0
+IPGP.US,D,20130620,000000,61.43,61.68,60.16,60.18,316978,0
+IPGP.US,D,20130621,000000,60.57,60.59,59.17,59.53,408377,0
+IPGP.US,D,20130624,000000,59,59.24,57.57,58.748,609766,0
+IPGP.US,D,20130625,000000,59.68,61,58.75,59.47,377531,0
+IPGP.US,D,20130626,000000,59.85,59.9,58.93,59.32,302106,0
+IPGP.US,D,20130627,000000,59.62,60.31,59.29,60.05,216724,0
+IPGP.US,D,20130628,000000,59.94,60.88,59.324,60.73,332907,0
+IPGP.US,D,20130701,000000,60.99,61.45,60.11,60.69,362097,0
+IPGP.US,D,20130702,000000,60.72,60.94,58.43,59.26,476456,0
+IPGP.US,D,20130703,000000,60.01,60.01,58.56,59.39,142937,0
+IPGP.US,D,20130705,000000,59.81,61.184,59.5,61.1,298715,0
+IPGP.US,D,20130708,000000,61.67,61.67,58.87,59.03,403322,0
+IPGP.US,D,20130709,000000,59.94,61.48,59.22,61.09,566605,0
+IPGP.US,D,20130710,000000,60.87,61.13,59.54,60,725590,0
+IPGP.US,D,20130711,000000,60.69,60.76,57.87,58.28,1005650,0
+IPGP.US,D,20130712,000000,58.15,58.88,57.89,58.52,723409,0
+IPGP.US,D,20130715,000000,58.79,59.13,58.15,58.34,526970,0
+IPGP.US,D,20130716,000000,58.38,58.84,57.5,57.61,386242,0
+IPGP.US,D,20130717,000000,57.63,58.13,57.63,57.86,553030,0
+IPGP.US,D,20130718,000000,57.97,59,57.76,58.62,364967,0
+IPGP.US,D,20130719,000000,58.57,59.74,58.3,59.6,269862,0
+IPGP.US,D,20130722,000000,59.48,61.23,59.424,60.45,336870,0
+IPGP.US,D,20130723,000000,60.95,61.44,60.504,60.73,255169,0
+IPGP.US,D,20130724,000000,60.84,61.56,60.51,60.96,404510,0
+IPGP.US,D,20130725,000000,61.4,61.76,60.5,61.25,511851,0
+IPGP.US,D,20130726,000000,61.13,61.15,60.29,60.6,365546,0
+IPGP.US,D,20130729,000000,60.69,61.48,60.33,61.35,794305,0
+IPGP.US,D,20130730,000000,61.17,67.805,61.06,61.9,1507499,0
+IPGP.US,D,20130731,000000,61.9,62.71,59.77,60.9,648415,0
+IPGP.US,D,20130801,000000,61.22,61.71,60.03,61.4,740025,0
+IPGP.US,D,20130802,000000,61.41,61.9,61.04,61.37,313276,0
+IPGP.US,D,20130805,000000,61.4,61.88,60.74,60.79,398609,0
+IPGP.US,D,20130806,000000,60.57,60.885,58.19,58.46,415527,0
+IPGP.US,D,20130807,000000,58.39,58.4,56.59,57.54,595383,0
+IPGP.US,D,20130808,000000,58.1,58.42,57.535,57.6,393839,0
+IPGP.US,D,20130809,000000,57.72,58.397,56.84,57.57,489917,0
+IPGP.US,D,20130812,000000,58,58.28,57.71,58.06,601504,0
+IPGP.US,D,20130813,000000,58.05,58.083,57.535,57.74,362643,0
+IPGP.US,D,20130814,000000,57.93,58.13,57.47,57.52,288293,0
+IPGP.US,D,20130815,000000,57.03,57.07,55.58,55.74,343261,0
+IPGP.US,D,20130816,000000,55.77,56,55.35,55.41,569607,0
+IPGP.US,D,20130819,000000,55.27,55.67,54.538,54.73,566734,0
+IPGP.US,D,20130820,000000,54.94,55.74,54.81,55.65,593019,0
+IPGP.US,D,20130821,000000,55.56,56,55.45,55.72,452837,0
+IPGP.US,D,20130822,000000,55.97,56.83,55.65,56.67,282554,0
+IPGP.US,D,20130823,000000,56.88,57.16,56.53,56.64,351606,0
+IPGP.US,D,20130826,000000,56.86,57.1,56.04,56.18,403315,0
+IPGP.US,D,20130827,000000,55.75,56.19,54.88,54.96,447621,0
+IPGP.US,D,20130828,000000,54.86,55.3,54.47,54.86,406659,0
+IPGP.US,D,20130829,000000,54.79,55.218,54.2,54.45,258464,0
+IPGP.US,D,20130830,000000,54.44,54.69,53.28,53.76,246923,0
+IPGP.US,D,20130903,000000,54.21,55.61,53.91,54.54,441143,0
+IPGP.US,D,20130904,000000,54.59,56.85,54.59,56.49,400352,0
+IPGP.US,D,20130905,000000,57.62,59.45,56.37,59.09,613274,0
+IPGP.US,D,20130906,000000,59.58,60.23,58.36,59.14,435659,0
+IPGP.US,D,20130909,000000,59.15,60.622,59.15,60.15,366423,0
+IPGP.US,D,20130910,000000,60.5,61.42,60.42,61.36,320929,0
+IPGP.US,D,20130911,000000,61.14,61.532,60.575,61.05,201106,0
+IPGP.US,D,20130912,000000,60.97,61.47,60.87,61.02,184004,0
+IPGP.US,D,20130913,000000,60.87,61.1,60.03,61.05,220440,0
+IPGP.US,D,20130916,000000,61.32,61.5,59.4,59.56,354286,0
+IPGP.US,D,20130917,000000,59.65,60,59.59,59.75,316046,0
+IPGP.US,D,20130918,000000,59.6,60.1,58.73,59.71,393416,0
+IPGP.US,D,20130919,000000,60.23,60.269,59.15,59.6,312011,0
+IPGP.US,D,20130920,000000,59.82,59.82,57.85,57.97,487880,0
+IPGP.US,D,20130923,000000,57.69,58.23,56.8,57.06,666698,0
+IPGP.US,D,20130924,000000,57.45,57.46,56.11,56.73,401562,0
+IPGP.US,D,20130925,000000,56.75,57.42,56.66,57.31,503000,0
+IPGP.US,D,20130926,000000,57.69,58.95,57.6,58.27,360500,0
+IPGP.US,D,20130927,000000,58.15,58.21,57.04,57.33,294800,0
+IPGP.US,D,20130930,000000,56.91,56.91,56.06,56.35,487600,0
+IPGP.US,D,20131001,000000,56.51,57.64,56.44,57.41,482948,0
+IPGP.US,D,20131002,000000,57.23,58.46,56.918,58.36,333871,0
+IPGP.US,D,20131003,000000,58.34,59.2,58.29,58.99,414958,0
+IPGP.US,D,20131004,000000,59.27,61.92,59.08,61.39,717282,0
+IPGP.US,D,20131007,000000,61.1,61.1,60.37,60.44,387569,0
+IPGP.US,D,20131008,000000,60.39,60.65,59.06,59.89,410600,0
+IPGP.US,D,20131009,000000,59.89,60.41,59.3,60.25,379300,0
+IPGP.US,D,20131010,000000,61.38,61.49,60.31,61.12,470600,0
+IPGP.US,D,20131011,000000,60.88,61.62,60.4,61.52,271300,0
+IPGP.US,D,20131014,000000,61.25,61.83,60.9,61.7,341400,0
+IPGP.US,D,20131015,000000,61.76,61.84,61.05,61.4,380300,0
+IPGP.US,D,20131016,000000,61.75,62,61.42,61.59,279300,0
+IPGP.US,D,20131017,000000,61.56,62.83,61.4,62.53,615500,0
+IPGP.US,D,20131018,000000,62.58,62.85,62.11,62.58,261332,0
+IPGP.US,D,20131021,000000,62.84,63.45,62.72,63.2,538800,0
+IPGP.US,D,20131022,000000,63.5,64.42,63.5,64.22,451234,0
+IPGP.US,D,20131023,000000,63.91,63.91,62.42,63.05,382000,0
+IPGP.US,D,20131024,000000,63.65,63.715,61.92,62.41,226813,0
+IPGP.US,D,20131025,000000,62.71,64.32,62.69,63.65,309900,0
+IPGP.US,D,20131028,000000,64.19,64.96,63.85,64.27,437600,0
+IPGP.US,D,20131029,000000,64.29,65,63.92,64.86,440700,0
+IPGP.US,D,20131030,000000,64.95,65.11,64.6,64.81,376500,0
+IPGP.US,D,20131031,000000,64.71,66.54,64.65,66.27,1252281,0
+IPGP.US,D,20131101,000000,60.5,62.45,59.55,60.1,2789300,0
+IPGP.US,D,20131104,000000,61.73,61.73,59.02,60.24,1176300,0
+IPGP.US,D,20131105,000000,60.19,63.57,60.11,63,967879,0
+IPGP.US,D,20131106,000000,63.12,64.41,62.785,63,516901,0
+IPGP.US,D,20131107,000000,63.33,63.5,61.86,61.98,541062,0
+IPGP.US,D,20131108,000000,61.98,66.21,61.98,64.8,755600,0
+IPGP.US,D,20131111,000000,64.38,68.08,64.26,67.77,498800,0
+IPGP.US,D,20131112,000000,67.7,71.36,66.92,69.68,1075997,0
+IPGP.US,D,20131113,000000,69.38,70.35,68.72,69.42,449851,0
+IPGP.US,D,20131114,000000,69.3,70.51,68,68.02,319978,0
+IPGP.US,D,20131115,000000,67.86,68.39,67.51,68.26,285600,0
+IPGP.US,D,20131118,000000,68.34,71.32,68.27,70.64,422000,0
+IPGP.US,D,20131119,000000,70.35,73.97,70,71.32,511900,0
+IPGP.US,D,20131120,000000,70.96,71.69,70.77,71.27,165179,0
+IPGP.US,D,20131121,000000,71.68,72.34,71.28,71.83,308100,0
+IPGP.US,D,20131122,000000,71.75,73,71.5,72.66,248200,0
+IPGP.US,D,20131125,000000,72.5,75.2,72.31,75.1,461000,0
+IPGP.US,D,20131126,000000,75.04,75.04,73.13,73.15,541300,0
+IPGP.US,D,20131127,000000,73,73.67,71.22,71.75,431200,0
+IPGP.US,D,20131129,000000,71.9,72.92,71.7,72.52,106098,0
+IPGP.US,D,20131202,000000,72.43,73.1,71.31,71.47,264500,0
+IPGP.US,D,20131203,000000,71,72.21,70.66,71.44,250300,0
+IPGP.US,D,20131204,000000,71.1,71.77,69.758,70.33,269533,0
+IPGP.US,D,20131205,000000,70.19,71.95,70.05,71.78,320092,0
+IPGP.US,D,20131206,000000,72.23,72.4,71.17,71.53,126200,0
+IPGP.US,D,20131209,000000,71.42,72.38,70.27,71.23,115400,0
+IPGP.US,D,20131210,000000,71.2,72.93,70.87,72.8,248200,0
+IPGP.US,D,20131211,000000,72.99,73.91,71.19,71.63,214900,0
+IPGP.US,D,20131212,000000,71.32,71.61,70.1,71.49,194100,0
+IPGP.US,D,20131213,000000,72.28,73.28,71.85,72.63,555200,0
+IPGP.US,D,20131216,000000,72.75,75.3,72.64,74.33,551700,0
+IPGP.US,D,20131217,000000,74.54,76.21,74.23,75.75,483915,0
+IPGP.US,D,20131218,000000,76.11,76.3,74,75.77,311435,0
+IPGP.US,D,20131219,000000,75.53,76.94,74.89,76.74,332600,0
+IPGP.US,D,20131220,000000,76.56,78.49,76.4,77.55,528806,0
+IPGP.US,D,20131223,000000,77.59,78.85,76.66,78.16,447200,0
+IPGP.US,D,20131224,000000,77.99,79,77.48,77.73,273006,0
+IPGP.US,D,20131226,000000,77.7,78.68,75.38,75.85,314600,0
+IPGP.US,D,20131227,000000,75.66,76.66,75.44,76.24,204400,0
+IPGP.US,D,20131230,000000,76.28,77.09,76.25,76.95,214635,0
+IPGP.US,D,20131231,000000,77.49,78.31,76.69,77.61,413388,0
+IPGP.US,D,20140102,000000,76.89,77.57,75.33,76.16,204247,0
+IPGP.US,D,20140103,000000,76.46,76.73,75,75.11,292022,0
+IPGP.US,D,20140106,000000,75.1,75.98,73.82,74.42,529700,0
+IPGP.US,D,20140107,000000,74.6,75.1,73.79,74.09,293500,0
+IPGP.US,D,20140108,000000,74.55,74.55,73.48,73.74,313800,0
+IPGP.US,D,20140109,000000,74.33,74.5,72.27,72.99,261000,0
+IPGP.US,D,20140110,000000,72.92,74.19,72.32,74.17,491600,0
+IPGP.US,D,20140113,000000,73.33,74.06,71.15,71.38,577800,0
+IPGP.US,D,20140114,000000,71.4,73.29,71.4,72.54,327600,0
+IPGP.US,D,20140115,000000,73.16,75.75,73.16,74.28,533028,0
+IPGP.US,D,20140116,000000,74.39,75.29,73.45,74.1,319600,0
+IPGP.US,D,20140117,000000,73.66,74.57,73.56,74.3,166400,0
+IPGP.US,D,20140121,000000,74.68,75.09,72.68,72.89,204500,0
+IPGP.US,D,20140122,000000,72.85,73.97,72.75,73.83,147500,0
+IPGP.US,D,20140123,000000,73.31,73.936,72.92,73.35,309891,0
+IPGP.US,D,20140124,000000,72.39,72.45,68.66,68.78,797300,0
+IPGP.US,D,20140127,000000,68.945,70.64,67.161,70.46,566207,0
+IPGP.US,D,20140128,000000,70,73.44,70,73.19,505900,0
+IPGP.US,D,20140129,000000,72.26,73.57,70.02,70.08,454700,0
+IPGP.US,D,20140130,000000,69.78,70.77,66.83,66.94,912179,0
+IPGP.US,D,20140131,000000,66.2,69.22,65.7,66.87,754600,0
+IPGP.US,D,20140203,000000,66.95,68.19,63.53,64.29,881345,0
+IPGP.US,D,20140204,000000,65.1,66.48,64.67,65.63,419553,0
+IPGP.US,D,20140205,000000,64.89,68.6,64.81,68.54,718247,0
+IPGP.US,D,20140206,000000,68.54,70.18,67.86,69.27,439429,0
+IPGP.US,D,20140207,000000,69.07,70.092,68.2,68.39,396986,0
+IPGP.US,D,20140210,000000,68.05,69.6,67.97,68.07,410568,0
+IPGP.US,D,20140211,000000,68.6,68.6,67.02,67.71,350296,0
+IPGP.US,D,20140212,000000,67.84,69.05,67.06,67.31,617012,0
+IPGP.US,D,20140213,000000,66.63,68.32,65.26,67.86,940139,0
+IPGP.US,D,20140214,000000,70.2,74.76,67.81,67.81,1079278,0
+IPGP.US,D,20140218,000000,69.586,69.79,67.01,68.92,557881,0
+IPGP.US,D,20140219,000000,69.06,69.89,68.1,69.39,328064,0
+IPGP.US,D,20140220,000000,69.35,69.66,67.671,68.48,348893,0
+IPGP.US,D,20140221,000000,68.81,68.81,66.77,66.86,270628,0
+IPGP.US,D,20140224,000000,66.82,67.76,66.17,67.48,566637,0
+IPGP.US,D,20140225,000000,67.63,68.58,66.77,67.94,270501,0
+IPGP.US,D,20140226,000000,68.14,68.7,67.472,68.18,180655,0
+IPGP.US,D,20140227,000000,67.68,70.45,67.654,69.52,265030,0
+IPGP.US,D,20140228,000000,69.99,71.93,69.73,71.77,457273,0
+IPGP.US,D,20140303,000000,70.4,72.09,68.36,71.87,379164,0
+IPGP.US,D,20140304,000000,71.95,73.58,71.465,73.01,308955,0
+IPGP.US,D,20140305,000000,73,73.78,72.59,73.33,194257,0
+IPGP.US,D,20140306,000000,73.47,73.896,72.572,72.9,181051,0
+IPGP.US,D,20140307,000000,72.49,73.42,72,73,185285,0
+IPGP.US,D,20140310,000000,73.26,73.8,72.09,72.4,240139,0
+IPGP.US,D,20140311,000000,72,72.46,69.95,70.07,270669,0
+IPGP.US,D,20140312,000000,70.1,70.1,68.144,69.09,301321,0
+IPGP.US,D,20140313,000000,69.3,70.29,66.87,67.83,362654,0
+IPGP.US,D,20140314,000000,67.38,68.5,67.01,67.35,257212,0
+IPGP.US,D,20140317,000000,67.44,68.42,66.1,66.83,500554,0
+IPGP.US,D,20140318,000000,67,68.88,66.43,68.75,202289,0
+IPGP.US,D,20140319,000000,69.01,69.83,68.518,69.47,263207,0
+IPGP.US,D,20140320,000000,69.46,69.94,68.91,69.25,240773,0
+IPGP.US,D,20140321,000000,69.51,70.93,69.18,69.34,399371,0
+IPGP.US,D,20140324,000000,69.265,69.92,68.023,68.76,199190,0
+IPGP.US,D,20140325,000000,68.98,69.43,67.7,68.84,221339,0
+IPGP.US,D,20140326,000000,69.5,69.5,67.21,68.59,250300,0
+IPGP.US,D,20140327,000000,69.49,69.49,66.971,67.82,235882,0
+IPGP.US,D,20140328,000000,67.94,70.96,67.69,69.04,417312,0
+IPGP.US,D,20140331,000000,69.5,71.12,68.75,71.08,440157,0
+IPGP.US,D,20140401,000000,70.91,73.49,70.7,72.99,290919,0
+IPGP.US,D,20140402,000000,72.81,74.46,72.2,74.43,239763,0
+IPGP.US,D,20140403,000000,74.45,75.01,73.496,74.94,775273,0
+IPGP.US,D,20140404,000000,74.95,75.73,74.05,74.25,638319,0
+IPGP.US,D,20140407,000000,74.08,74.99,72.39,74.45,547742,0
+IPGP.US,D,20140408,000000,74.34,75.59,73.45,74.2,371938,0
+IPGP.US,D,20140409,000000,74.3,75,72.98,74.85,223425,0
+IPGP.US,D,20140410,000000,74.65,74.85,72.821,73.21,317908,0
+IPGP.US,D,20140411,000000,72.61,74.23,72.6,73.98,422797,0
+IPGP.US,D,20140414,000000,74.43,75.5,73.48,74.35,351040,0
+IPGP.US,D,20140415,000000,74.43,74.58,72.31,73.79,394844,0
+IPGP.US,D,20140416,000000,74.17,74.81,72.53,74.41,326588,0
+IPGP.US,D,20140417,000000,74.11,75.38,73.28,74.73,519991,0
+IPGP.US,D,20140421,000000,74.09,74.87,72.8,73,494755,0
+IPGP.US,D,20140422,000000,73.06,73.55,72.71,72.84,457825,0
+IPGP.US,D,20140423,000000,72.8,73.23,72.02,72.18,273960,0
+IPGP.US,D,20140424,000000,72.53,72.53,70.66,70.88,266391,0
+IPGP.US,D,20140425,000000,70.57,70.57,67.84,67.95,872161,0
+IPGP.US,D,20140428,000000,68.11,69.05,65.87,68.2,1112733,0
+IPGP.US,D,20140429,000000,66.2,67.26,61.281,64.35,1341855,0
+IPGP.US,D,20140430,000000,63.68,65.2,62.1,64.63,574417,0
+IPGP.US,D,20140501,000000,64.58,65.41,62.99,63.47,424571,0
+IPGP.US,D,20140502,000000,63.65,64.3,63.11,63.4,373992,0
+IPGP.US,D,20140505,000000,63.25,64.49,62.45,64.27,341264,0
+IPGP.US,D,20140506,000000,64,64.505,62.68,62.74,338207,0
+IPGP.US,D,20140507,000000,62.93,63.4,62.17,63.21,589011,0
+IPGP.US,D,20140508,000000,63.28,64.5,62.51,62.92,436929,0
+IPGP.US,D,20140509,000000,62.84,62.969,61.56,61.64,266275,0
+IPGP.US,D,20140512,000000,61.99,63.61,61.9,62.95,434097,0
+IPGP.US,D,20140513,000000,62.94,64.49,62.59,62.99,313528,0
+IPGP.US,D,20140514,000000,62.79,62.99,61.66,61.75,185290,0
+IPGP.US,D,20140515,000000,61.74,62.42,60.314,61.62,700822,0
+IPGP.US,D,20140516,000000,61.52,62.54,60.85,62.15,522077,0
+IPGP.US,D,20140519,000000,62.15,64.12,62.15,63.46,256020,0
+IPGP.US,D,20140520,000000,63.09,63.33,61.924,62.44,343439,0
+IPGP.US,D,20140521,000000,62.48,63.65,62.45,62.82,374127,0
+IPGP.US,D,20140522,000000,62.93,63.394,61.83,62.2,511475,0
+IPGP.US,D,20140523,000000,62.07,62.67,61.556,62.36,390534,0
+IPGP.US,D,20140527,000000,62.8,63.88,62.71,63.38,398834,0
+IPGP.US,D,20140528,000000,63.38,63.65,62.78,62.96,455083,0
+IPGP.US,D,20140529,000000,63.06,63.5,62.68,62.98,308637,0
+IPGP.US,D,20140530,000000,63,63.48,62.506,63.1,225383,0
+IPGP.US,D,20140602,000000,62.63,63.45,62.63,63.14,221094,0
+IPGP.US,D,20140603,000000,62.75,63.66,62.62,63.4,320500,0
+IPGP.US,D,20140604,000000,63.15,64.98,63.14,64.49,320452,0
+IPGP.US,D,20140605,000000,64.59,65.21,64.24,65.06,421474,0
+IPGP.US,D,20140606,000000,65.02,66.025,65.02,65.9,352768,0
+IPGP.US,D,20140609,000000,66,67.36,65.95,66.91,276760,0
+IPGP.US,D,20140610,000000,66.54,67.33,66.18,67.28,200300,0
+IPGP.US,D,20140611,000000,66.76,67.61,66.46,67.48,201388,0
+IPGP.US,D,20140612,000000,67.11,67.93,66.78,67.65,323777,0
+IPGP.US,D,20140613,000000,67.84,67.84,67.09,67.59,270450,0
+IPGP.US,D,20140616,000000,67.46,67.52,66.97,67.25,191936,0
+IPGP.US,D,20140617,000000,67.14,68.42,67.006,68,246803,0
+IPGP.US,D,20140618,000000,68.37,69.4,67.95,69.22,227630,0
+IPGP.US,D,20140619,000000,69.16,69.29,68.26,68.55,176729,0
+IPGP.US,D,20140620,000000,68.26,68.81,68.26,68.73,183292,0
+IPGP.US,D,20140623,000000,68.67,69.12,68,68.25,171938,0
+IPGP.US,D,20140624,000000,68.16,68.28,67.5,67.51,238634,0
+IPGP.US,D,20140625,000000,67.32,68.13,67.32,67.97,139278,0
+IPGP.US,D,20140626,000000,68.09,68.09,67.345,67.57,200238,0
+IPGP.US,D,20140627,000000,67.57,68.68,67.4,67.78,1053564,0
+IPGP.US,D,20140630,000000,67.82,69.11,67.81,68.8,308661,0
+IPGP.US,D,20140701,000000,69,69.85,68.45,68.83,275657,0
+IPGP.US,D,20140702,000000,68.67,69.93,67.98,68.12,142200,0
+IPGP.US,D,20140703,000000,68.45,69.08,68.07,68.5,194935,0
+IPGP.US,D,20140707,000000,68.6,68.846,67.46,67.48,177845,0
+IPGP.US,D,20140708,000000,67.33,67.722,66.01,66.16,226429,0
+IPGP.US,D,20140709,000000,66.21,66.64,65.518,65.7,172551,0
+IPGP.US,D,20140710,000000,65.1,65.245,64.51,64.86,295102,0
+IPGP.US,D,20140711,000000,64.82,65.4,64.26,64.34,209053,0
+IPGP.US,D,20140714,000000,64.75,64.98,64.22,64.41,562628,0
+IPGP.US,D,20140715,000000,64.42,65,64.32,64.72,309991,0
+IPGP.US,D,20140716,000000,65.11,66.37,63.95,64.13,309672,0
+IPGP.US,D,20140717,000000,64.15,64.31,62.5,62.6,243316,0
+IPGP.US,D,20140718,000000,62.51,63.34,62.4,62.46,401972,0
+IPGP.US,D,20140721,000000,62.36,62.74,61.483,62.22,369527,0
+IPGP.US,D,20140722,000000,62.29,62.857,61.85,62.16,278958,0
+IPGP.US,D,20140723,000000,62.68,62.905,61.625,62.7,431092,0
+IPGP.US,D,20140724,000000,62.6,63.29,62.6,62.9,500819,0
+IPGP.US,D,20140725,000000,62.8,63.02,62.38,62.85,409787,0
+IPGP.US,D,20140728,000000,62.7,63.17,62.14,62.95,442111,0
+IPGP.US,D,20140729,000000,68.03,73.29,67.75,71.16,1954883,0
+IPGP.US,D,20140730,000000,71.25,71.3,66.142,68.18,1532693,0
+IPGP.US,D,20140731,000000,67.56,68.33,67.25,67.35,589988,0
+IPGP.US,D,20140801,000000,67.19,67.618,66.715,67.41,406084,0
+IPGP.US,D,20140804,000000,67.45,67.87,66.95,67.52,220285,0
+IPGP.US,D,20140805,000000,67.15,67.8,66.9,67.4,250156,0
+IPGP.US,D,20140806,000000,67.17,68.01,67.04,67.73,170536,0
+IPGP.US,D,20140807,000000,68.09,68.49,67,67.07,341686,0
+IPGP.US,D,20140808,000000,67.1,67.27,66.31,66.74,168954,0
+IPGP.US,D,20140811,000000,67.03,68.32,66.71,68.19,288874,0
+IPGP.US,D,20140812,000000,68.17,68.7,67.165,67.7,254047,0
+IPGP.US,D,20140813,000000,67.73,68.19,67.24,68.03,205798,0
+IPGP.US,D,20140814,000000,68.08,69.5,68.08,68.94,308668,0
+IPGP.US,D,20140815,000000,69.25,69.92,67.64,68.61,416375,0
+IPGP.US,D,20140818,000000,68.92,69.35,68.36,69.34,135170,0
+IPGP.US,D,20140819,000000,69.58,70.935,69.19,70.71,202252,0
+IPGP.US,D,20140820,000000,70.67,72.15,70.33,71.83,261317,0
+IPGP.US,D,20140821,000000,71.83,72,70.27,71.21,271442,0
+IPGP.US,D,20140822,000000,71.17,71.17,70.06,70.37,192774,0
+IPGP.US,D,20140825,000000,70.4,71.04,70.112,70.69,148569,0
+IPGP.US,D,20140826,000000,70.95,71.62,70.39,70.8,210093,0
+IPGP.US,D,20140827,000000,70.57,70.57,68.63,69.31,247174,0
+IPGP.US,D,20140828,000000,69.28,69.39,68.21,68.94,266457,0
+IPGP.US,D,20140829,000000,69.25,69.25,68.45,68.68,146973,0
+IPGP.US,D,20140902,000000,68.71,69.16,67.89,68.29,170364,0
+IPGP.US,D,20140903,000000,68.59,69.23,68.29,69.03,171712,0
+IPGP.US,D,20140904,000000,69.16,70.22,68.92,68.99,133426,0
+IPGP.US,D,20140905,000000,68.93,69.17,66.43,67.93,132198,0
+IPGP.US,D,20140908,000000,67.73,67.95,66.77,67.89,171884,0
+IPGP.US,D,20140909,000000,67.8,67.88,66.93,67.05,108250,0
+IPGP.US,D,20140910,000000,67.14,67.62,66.56,67.42,98893,0
+IPGP.US,D,20140911,000000,67.3,69.03,67.3,68.81,192038,0
+IPGP.US,D,20140912,000000,68.75,69.26,68.21,69.2,338527,0
+IPGP.US,D,20140915,000000,68.95,69.15,68.21,68.67,418845,0
+IPGP.US,D,20140916,000000,68.68,68.73,66.65,67.62,381068,0
+IPGP.US,D,20140917,000000,67.44,68.053,67.02,67.42,312516,0
+IPGP.US,D,20140918,000000,67.71,68.72,67.2,68.17,207197,0
+IPGP.US,D,20140919,000000,68.59,69.56,68.44,69.1,329834,0
+IPGP.US,D,20140922,000000,69,69,68,68.11,409744,0
+IPGP.US,D,20140923,000000,67.89,68.22,66.96,67.17,371249,0
+IPGP.US,D,20140924,000000,67.13,67.867,66.845,67.62,176743,0
+IPGP.US,D,20140925,000000,67.67,67.83,65.84,66.94,243290,0
+IPGP.US,D,20140926,000000,67.07,68.02,66.88,67.9,319593,0
+IPGP.US,D,20140929,000000,67.35,67.75,66.855,67.66,234885,0
+IPGP.US,D,20140930,000000,67.79,68.82,67.28,68.78,310828,0
+IPGP.US,D,20141001,000000,68.59,68.9,67.28,67.68,417899,0
+IPGP.US,D,20141002,000000,67.86,68.57,66.84,68.55,278066,0
+IPGP.US,D,20141003,000000,68.93,69.63,68.59,69.24,473065,0
+IPGP.US,D,20141006,000000,69.06,69.68,68.76,69.35,346856,0
+IPGP.US,D,20141007,000000,68.95,69.52,66.71,66.86,256140,0
+IPGP.US,D,20141008,000000,66.64,66.89,64.14,66.59,342912,0
+IPGP.US,D,20141009,000000,66.4,66.98,63.32,64.29,587601,0
+IPGP.US,D,20141010,000000,64,64.22,61.91,62.08,726028,0
+IPGP.US,D,20141013,000000,62.08,62.874,60.75,61.92,523832,0
+IPGP.US,D,20141014,000000,62.22,63.8,61.41,61.92,576042,0
+IPGP.US,D,20141015,000000,61.46,63,60.78,62.61,918917,0
+IPGP.US,D,20141016,000000,61.85,64.5,61.22,63.5,389501,0
+IPGP.US,D,20141017,000000,66.8,67.97,64.65,64.74,448584,0
+IPGP.US,D,20141020,000000,64.635,65.63,64.44,65.34,295505,0
+IPGP.US,D,20141021,000000,65.69,68.03,65.69,67.39,288987,0
+IPGP.US,D,20141022,000000,67.39,67.39,65.79,65.86,149637,0
+IPGP.US,D,20141023,000000,66.35,67.81,66,66.8,178515,0
+IPGP.US,D,20141024,000000,66.82,67.29,66.1,66.75,190153,0
+IPGP.US,D,20141027,000000,66.74,66.74,65.31,66.35,356731,0
+IPGP.US,D,20141028,000000,68.2,70.95,68.2,69.43,771142,0
+IPGP.US,D,20141029,000000,70,71.75,69.83,70.28,1097722,0
+IPGP.US,D,20141030,000000,69.94,72.4,69.16,71.96,314994,0
+IPGP.US,D,20141031,000000,72.56,74.3,70.99,73.41,341584,0
+IPGP.US,D,20141103,000000,73.4,75.21,72.74,74.23,521392,0
+IPGP.US,D,20141104,000000,74.22,74.99,73.09,73.5,455696,0
+IPGP.US,D,20141105,000000,74.03,74.39,73.01,73.27,329342,0
+IPGP.US,D,20141106,000000,73.41,73.89,72.78,73.57,254070,0
+IPGP.US,D,20141107,000000,73.74,74.43,72.65,72.83,288679,0
+IPGP.US,D,20141110,000000,72.55,73.49,72.27,73.44,240142,0
+IPGP.US,D,20141111,000000,73.5,73.89,72.85,73.11,143050,0
+IPGP.US,D,20141112,000000,72.53,73.31,71.96,72.91,204155,0
+IPGP.US,D,20141113,000000,72.79,73.33,71.55,71.98,234399,0
+IPGP.US,D,20141114,000000,72.24,72.43,70.89,71.83,434820,0
+IPGP.US,D,20141117,000000,71.32,72.28,70.68,70.7,313407,0
+IPGP.US,D,20141118,000000,70.71,71.83,70.71,70.81,244527,0
+IPGP.US,D,20141119,000000,70.81,71.63,69.55,71.15,244625,0
+IPGP.US,D,20141120,000000,71.11,72.76,70.33,72.62,230291,0
+IPGP.US,D,20141121,000000,73.3,73.645,72.31,73.16,207790,0
+IPGP.US,D,20141124,000000,73.53,73.53,70.95,72.32,288100,0
+IPGP.US,D,20141125,000000,72.61,72.99,72.1,72.66,235854,0
+IPGP.US,D,20141126,000000,72.65,73.21,72.6,72.95,155455,0
+IPGP.US,D,20141128,000000,72.55,73.17,71.96,72.09,58765,0
+IPGP.US,D,20141201,000000,71.64,71.78,70.26,71.42,275667,0
+IPGP.US,D,20141202,000000,71.3,72.48,70.75,72,201917,0
+IPGP.US,D,20141203,000000,74.88,76.7,74.56,76.1,1515885,0
+IPGP.US,D,20141204,000000,75.58,76.94,75.08,76.65,730813,0
+IPGP.US,D,20141205,000000,76.93,77.99,76.43,76.55,888041,0
+IPGP.US,D,20141208,000000,76.08,77.19,74.73,76.16,5999866,0
+IPGP.US,D,20141209,000000,75.2,76.48,74,76.34,973673,0
+IPGP.US,D,20141210,000000,75.81,76,73.45,73.61,494811,0
+IPGP.US,D,20141211,000000,74.08,75.64,73.306,74.02,210596,0
+IPGP.US,D,20141212,000000,73.21,75.91,73.13,75.13,403220,0
+IPGP.US,D,20141215,000000,76,76,72.12,73,528327,0
+IPGP.US,D,20141216,000000,73.37,73.93,71.06,71.1,820090,0
+IPGP.US,D,20141217,000000,71.1,71.65,68.39,71.25,787540,0
+IPGP.US,D,20141218,000000,72.68,73.62,71.6,73.47,467635,0
+IPGP.US,D,20141219,000000,73.45,76.07,73.03,75.1,637858,0
+IPGP.US,D,20141222,000000,75.04,76.79,74.46,76.65,316021,0
+IPGP.US,D,20141223,000000,77,77.638,74.76,74.84,289097,0
+IPGP.US,D,20141224,000000,75.06,75.77,74.24,75.14,127522,0
+IPGP.US,D,20141226,000000,75.6,75.76,74.98,75.31,135581,0
+IPGP.US,D,20141229,000000,75,76.54,74.83,76.17,199819,0
+IPGP.US,D,20141230,000000,76.01,76.52,75.745,75.86,233328,0
+IPGP.US,D,20141231,000000,75.86,75.86,74.6,74.92,290691,0
+IPGP.US,D,20150102,000000,75.51,75.85,72.86,73.98,225879,0
+IPGP.US,D,20150105,000000,73.72,74.38,72.5,73.5,338545,0
+IPGP.US,D,20150106,000000,73.46,74.21,71.86,73.27,700883,0
+IPGP.US,D,20150107,000000,73.66,74.31,72.82,73.2,338746,0
+IPGP.US,D,20150108,000000,73.66,74.48,73.2,73.56,350220,0
+IPGP.US,D,20150109,000000,73.69,73.91,72.05,72.24,205740,0
+IPGP.US,D,20150112,000000,71.99,72.18,70.073,71.06,409726,0
+IPGP.US,D,20150113,000000,72.35,73.29,70.12,71.18,234044,0
+IPGP.US,D,20150114,000000,70.26,71.71,69.86,71.02,345678,0
+IPGP.US,D,20150115,000000,71.32,72.06,70.82,71.49,408687,0
+IPGP.US,D,20150116,000000,71.32,73.11,70.94,72.97,251216,0
+IPGP.US,D,20150120,000000,73.2,73.825,71.76,73.57,368797,0
+IPGP.US,D,20150121,000000,73.59,74.43,72.995,74.04,386396,0
+IPGP.US,D,20150122,000000,74.22,74.465,72.971,74.26,741136,0
+IPGP.US,D,20150123,000000,74.4,75.58,74.14,75,261247,0
+IPGP.US,D,20150126,000000,75.06,75.89,75,75.86,297543,0
+IPGP.US,D,20150127,000000,75,75,72.98,73.47,374190,0
+IPGP.US,D,20150128,000000,74.13,75.64,73.515,73.83,501995,0
+IPGP.US,D,20150129,000000,73.73,74.82,73.19,74.66,307644,0
+IPGP.US,D,20150130,000000,74.25,75.35,73.72,74.64,313870,0
+IPGP.US,D,20150202,000000,74.49,76.2,73.71,75.95,335650,0
+IPGP.US,D,20150203,000000,76.1,77.768,75.32,77.49,367800,0
+IPGP.US,D,20150204,000000,77.48,79.75,76.87,78.97,512011,0
+IPGP.US,D,20150205,000000,78.69,79.8,78.07,79.1,497300,0
+IPGP.US,D,20150206,000000,78.93,81.92,78.22,81.9,902886,0
+IPGP.US,D,20150209,000000,84.8,87.3,83.8,85.24,1154840,0
+IPGP.US,D,20150210,000000,84.6,87.64,84.55,86.7,458250,0
+IPGP.US,D,20150211,000000,86.85,87.56,85.43,87.15,369964,0
+IPGP.US,D,20150212,000000,87.48,88.43,86.74,87.195,334512,0
+IPGP.US,D,20150213,000000,86.64,87.75,86.39,87.26,262442,0
+IPGP.US,D,20150217,000000,87.5,89.47,86.866,89.37,410069,0
+IPGP.US,D,20150218,000000,89.25,89.34,86.77,88.11,344130,0
+IPGP.US,D,20150219,000000,87.34,88.48,86.56,88.3,399537,0
+IPGP.US,D,20150220,000000,90,93.73,85.53,93.28,737373,0
+IPGP.US,D,20150223,000000,94,98.32,93.62,96.61,1064113,0
+IPGP.US,D,20150224,000000,96.83,97.15,95.35,96.635,687134,0
+IPGP.US,D,20150225,000000,96.46,97.75,96.07,97.65,481669,0
+IPGP.US,D,20150226,000000,97.86,99.22,97.492,98.42,335116,0
+IPGP.US,D,20150227,000000,97.87,98.438,94.75,95.9,517470,0
+IPGP.US,D,20150302,000000,95.92,96.27,95,96.17,541000,0
+IPGP.US,D,20150303,000000,96.15,98.69,95.58,97.99,452100,0
+IPGP.US,D,20150304,000000,97.18,97.98,96.13,97.35,285600,0
+IPGP.US,D,20150305,000000,97.5,97.94,96.61,97.82,160200,0
+IPGP.US,D,20150306,000000,97.32,97.9,94.5,95.8,381100,0
+IPGP.US,D,20150309,000000,96.15,98,95.18,96.9,423300,0
+IPGP.US,D,20150310,000000,96.43,97.1,94.82,96.54,421800,0
+IPGP.US,D,20150311,000000,97.14,98.86,96.11,98.17,323800,0
+IPGP.US,D,20150312,000000,98.14,99.45,97.88,99.22,227600,0
+IPGP.US,D,20150313,000000,99.3,99.89,97.48,97.99,239800,0
+IPGP.US,D,20150316,000000,98.44,99.69,97.89,99.46,241500,0
+IPGP.US,D,20150317,000000,99.5,99.5,98.01,99.21,235900,0
+IPGP.US,D,20150318,000000,99.11,100.61,97.72,99.52,347300,0
+IPGP.US,D,20150319,000000,99.68,100.17,97.65,99.93,368400,0
+IPGP.US,D,20150320,000000,100.42,101.69,99.3,100,643900,0
+IPGP.US,D,20150323,000000,97.25,97.98,94.3,96.08,551500,0
+IPGP.US,D,20150324,000000,96.43,96.84,95.15,95.58,337000,0
+IPGP.US,D,20150325,000000,96,96,91.8,91.99,382600,0
+IPGP.US,D,20150326,000000,91.5,92.23,90.31,91.47,516300,0
+IPGP.US,D,20150327,000000,91.47,92.78,91.46,92.07,432100,0
+IPGP.US,D,20150330,000000,92.85,96.24,92.85,95.81,460000,0
+IPGP.US,D,20150331,000000,95.5,95.5,91.655,92.7,689153,0
+IPGP.US,D,20150401,000000,92.92,93.33,91.1,91.94,388600,0
+IPGP.US,D,20150402,000000,91.91,94.07,91.46,91.65,590300,0
+IPGP.US,D,20150406,000000,91.89,93.39,91.82,92.48,599600,0
+IPGP.US,D,20150407,000000,92.49,94.99,92.36,93.66,559326,0
+IPGP.US,D,20150408,000000,93.39,94.58,93.35,94.24,372100,0
+IPGP.US,D,20150409,000000,94.25,96.18,94,96.03,525119,0
+IPGP.US,D,20150410,000000,96.12,98.56,95.75,98.52,416500,0
+IPGP.US,D,20150413,000000,99,100.52,98.13,99.25,832900,0
+IPGP.US,D,20150414,000000,99.5,99.66,96.56,96.74,298200,0
+IPGP.US,D,20150415,000000,96.68,99.6,96.175,99.25,260080,0
+IPGP.US,D,20150416,000000,98.53,99.25,97.77,97.98,217181,0
+IPGP.US,D,20150417,000000,97.1,97.12,94.37,94.99,281800,0
+IPGP.US,D,20150420,000000,95.4,96.71,95.31,96.615,296574,0
+IPGP.US,D,20150421,000000,96.65,97.24,95.94,96.14,289897,0
+IPGP.US,D,20150422,000000,96.5,97.89,95.815,97.6,238845,0
+IPGP.US,D,20150423,000000,97.53,97.71,96.36,96.54,198100,0
+IPGP.US,D,20150424,000000,96.54,96.66,94.01,94.5,317467,0
+IPGP.US,D,20150427,000000,94.57,96.1,93.32,94.54,961200,0
+IPGP.US,D,20150428,000000,100,102.49,92.28,92.815,762185,0
+IPGP.US,D,20150429,000000,92.57,93.19,91.11,92.49,654600,0
+IPGP.US,D,20150430,000000,91.68,92.03,86.84,88.58,685200,0
+IPGP.US,D,20150501,000000,88.67,90.9,88.48,90.62,389100,0
+IPGP.US,D,20150504,000000,91.07,93.55,90.28,92.44,413700,0
+IPGP.US,D,20150505,000000,92.55,92.69,91.24,91.37,418700,0
+IPGP.US,D,20150506,000000,91.57,92.03,91.07,91.89,272609,0
+IPGP.US,D,20150507,000000,91.43,93.21,91.43,92.95,295653,0
+IPGP.US,D,20150508,000000,94.01,94.61,93.38,94.17,278500,0
+IPGP.US,D,20150511,000000,93.79,94.06,92.64,93.82,332800,0
+IPGP.US,D,20150512,000000,93.8,94.33,92.675,93.82,235507,0
+IPGP.US,D,20150513,000000,94.34,95.52,93.85,95.15,169900,0
+IPGP.US,D,20150514,000000,95.55,96.93,95.18,96.7,207000,0
+IPGP.US,D,20150515,000000,96.76,96.9,94.91,95.01,244205,0
+IPGP.US,D,20150518,000000,94.57,97.99,94.57,97.33,244410,0
+IPGP.US,D,20150519,000000,97.75,98,95.25,97.51,316496,0
+IPGP.US,D,20150520,000000,97.4,98,95.83,96.37,182500,0
+IPGP.US,D,20150521,000000,96.4,97.06,95.74,96.87,197000,0
+IPGP.US,D,20150522,000000,96.94,97.36,96.24,96.49,164000,0
+IPGP.US,D,20150526,000000,95.82,96,94.03,94.92,231333,0
+IPGP.US,D,20150527,000000,95.53,96.83,94.93,96.5,238200,0
+IPGP.US,D,20150528,000000,96.61,96.83,94.904,95.36,239505,0
+IPGP.US,D,20150529,000000,95.42,95.87,93.88,94.84,370600,0
+IPGP.US,D,20150601,000000,95.73,96.8,93.99,96.41,277544,0
+IPGP.US,D,20150602,000000,97.66,97.66,96.05,96.68,308574,0
+IPGP.US,D,20150603,000000,96.73,98.42,96.21,98.01,194000,0
+IPGP.US,D,20150604,000000,97.41,98.35,96.49,97.59,215400,0
+IPGP.US,D,20150605,000000,97.67,98.81,96.13,98.55,158900,0
+IPGP.US,D,20150608,000000,98.72,98.72,94.65,94.75,303300,0
+IPGP.US,D,20150609,000000,94.26,94.72,92.71,93.97,547903,0
+IPGP.US,D,20150610,000000,94.49,96.84,94.14,95.73,318114,0
+IPGP.US,D,20150611,000000,96.02,96.02,92.75,94.54,455899,0
+IPGP.US,D,20150612,000000,94.14,94.14,92,92.85,505600,0
+IPGP.US,D,20150615,000000,92,92.71,91.25,91.84,250800,0
+IPGP.US,D,20150616,000000,92.19,92.3,91.45,91.55,272200,0
+IPGP.US,D,20150617,000000,91.74,92.2,91.03,91.2,216800,0
+IPGP.US,D,20150618,000000,91.25,92.34,91.1,91.51,601700,0
+IPGP.US,D,20150619,000000,91.81,93.49,90.43,92.9,412800,0
+IPGP.US,D,20150622,000000,93.84,93.97,92.71,93.31,337100,0
+IPGP.US,D,20150623,000000,93.65,94.45,92.94,94.23,238006,0
+IPGP.US,D,20150624,000000,93.44,94.2,89.04,89.71,806700,0
+IPGP.US,D,20150625,000000,89.8,89.9,84.62,85.88,1153800,0
+IPGP.US,D,20150626,000000,86,86.23,83.37,84.13,890300,0
+IPGP.US,D,20150629,000000,83,84.71,81.88,82.26,712600,0
+IPGP.US,D,20150630,000000,82.9,85.84,82.895,85.175,655102,0
+IPGP.US,D,20150701,000000,85.8,86.11,84.37,84.66,493600,0
+IPGP.US,D,20150702,000000,84.54,84.86,81.91,82.92,462100,0
+IPGP.US,D,20150706,000000,82.46,83.59,82.02,82.99,433000,0
+IPGP.US,D,20150707,000000,83.45,84.74,81.63,84.36,432700,0
+IPGP.US,D,20150708,000000,83.62,83.84,81.01,81.35,530000,0
+IPGP.US,D,20150709,000000,83.15,83.5,81.97,83,702100,0
+IPGP.US,D,20150710,000000,84.07,84.52,82.91,83.64,515800,0
+IPGP.US,D,20150713,000000,84.66,84.66,82.52,83.56,383800,0
+IPGP.US,D,20150714,000000,84.02,85.1,83.32,84.98,487399,0
+IPGP.US,D,20150715,000000,85.13,85.5,83.28,83.83,387397,0
+IPGP.US,D,20150716,000000,84.47,85.31,83.64,85.12,423500,0
+IPGP.US,D,20150717,000000,85.41,85.41,81.3,81.69,498400,0
+IPGP.US,D,20150720,000000,82.65,82.65,79.83,80.39,546000,0
+IPGP.US,D,20150721,000000,80.72,81.72,80.19,80.26,446600,0
+IPGP.US,D,20150722,000000,79.34,80.89,78.76,80.62,497700,0
+IPGP.US,D,20150723,000000,81,82.38,80.38,81.4,287700,0
+IPGP.US,D,20150724,000000,81.29,82.01,80.09,80.21,230700,0
+IPGP.US,D,20150727,000000,79.96,80.24,78.1,79.86,498200,0
+IPGP.US,D,20150728,000000,90,96.35,87.7,89.71,2265200,0
+IPGP.US,D,20150729,000000,88.4,93.4,85.02,93.3,970300,0
+IPGP.US,D,20150730,000000,93.3,93.37,91.79,92.56,409700,0
+IPGP.US,D,20150731,000000,93.04,93.04,91.6,92.22,336400,0
+IPGP.US,D,20150803,000000,92.71,92.87,91.231,92.34,381954,0
+IPGP.US,D,20150804,000000,91.76,92.7,91.61,92.5,426600,0
+IPGP.US,D,20150805,000000,92.95,93.98,92.31,93.68,348800,0
+IPGP.US,D,20150806,000000,94.03,96.5,93.86,94.95,698666,0
+IPGP.US,D,20150807,000000,94.3,95.31,92.75,94.15,256300,0
+IPGP.US,D,20150810,000000,95,95.29,94.14,95.02,209700,0
+IPGP.US,D,20150811,000000,94.02,95.03,93.78,94.09,926249,0
+IPGP.US,D,20150812,000000,92.73,94.26,90.52,91.69,588100,0
+IPGP.US,D,20150813,000000,92.12,93.89,91.11,91.25,239700,0
+IPGP.US,D,20150814,000000,91.31,92.46,90.27,91.88,519700,0
+IPGP.US,D,20150817,000000,91.28,92.23,91.02,92.01,321000,0
+IPGP.US,D,20150818,000000,91.97,91.97,90.9,91.27,255200,0
+IPGP.US,D,20150819,000000,91.06,92.25,90.49,91.63,387900,0
+IPGP.US,D,20150820,000000,90.71,91.85,86.99,87.6,422600,0
+IPGP.US,D,20150821,000000,86.54,87.39,84.11,84.18,335400,0
+IPGP.US,D,20150824,000000,79.03,85,75.04,81.81,851029,0
+IPGP.US,D,20150825,000000,85.28,86.45,81.07,81.6,584800,0
+IPGP.US,D,20150826,000000,84.31,85.06,82.51,84.77,606100,0
+IPGP.US,D,20150827,000000,85.94,86.32,83.6,85.81,881900,0
+IPGP.US,D,20150828,000000,85.76,86.77,84.85,85.88,439900,0
+IPGP.US,D,20150831,000000,85.63,86.01,84.22,84.42,367300,0
+IPGP.US,D,20150901,000000,82.26,83.61,81.37,81.58,515800,0
+IPGP.US,D,20150902,000000,82.49,83.86,80.82,83.83,392500,0
+IPGP.US,D,20150903,000000,84.08,85.12,82.31,82.43,333100,0
+IPGP.US,D,20150904,000000,81.4,82.1,80.51,80.98,319100,0
+IPGP.US,D,20150908,000000,82.62,83.73,81.41,83.28,425900,0
+IPGP.US,D,20150909,000000,84.32,85.64,82.67,82.98,274400,0
+IPGP.US,D,20150910,000000,82.54,83.39,81.67,82.49,320849,0
+IPGP.US,D,20150911,000000,81.85,84.19,81.85,84.12,315300,0
+IPGP.US,D,20150914,000000,84.06,84.34,82.1,82.59,257600,0
+IPGP.US,D,20150915,000000,82.2,82.91,80.64,81.44,519800,0
+IPGP.US,D,20150916,000000,81.74,82.05,79.5,81.98,379500,0
+IPGP.US,D,20150917,000000,81.71,83.38,81.6,81.98,201013,0
+IPGP.US,D,20150918,000000,80.64,82.99,80.55,82.56,629200,0
+IPGP.US,D,20150921,000000,84.06,84.59,80.88,81.58,384400,0
+IPGP.US,D,20150922,000000,80.79,81.4,80.04,80.64,351800,0
+IPGP.US,D,20150923,000000,80.95,81.158,79.47,79.75,272015,0
+IPGP.US,D,20150924,000000,78.81,79,77.04,77.55,513364,0
+IPGP.US,D,20150925,000000,78.49,78.69,75.16,75.63,668400,0
+IPGP.US,D,20150928,000000,75,75.58,71.63,72.34,753431,0
+IPGP.US,D,20150929,000000,72.69,77.09,72.2,74.55,802100,0
+IPGP.US,D,20150930,000000,75.2,77.27,73.43,75.97,533200,0
+IPGP.US,D,20151001,000000,76.18,77.63,74.55,77.11,407900,0
+IPGP.US,D,20151002,000000,76.25,77.38,75.59,77.3,238900,0
+IPGP.US,D,20151005,000000,77.95,79.84,77.95,79.08,237187,0
+IPGP.US,D,20151006,000000,79,80.18,78.1,79.19,316300,0
+IPGP.US,D,20151007,000000,79.8,81.7,79.21,81.53,396700,0
+IPGP.US,D,20151008,000000,81.53,82.48,80.43,81.87,352000,0
+IPGP.US,D,20151009,000000,82.08,83.49,80.32,81.6,526700,0
+IPGP.US,D,20151012,000000,81.06,81.64,80.27,80.44,314458,0
+IPGP.US,D,20151013,000000,79.27,80.1,76.07,76.29,553300,0
+IPGP.US,D,20151014,000000,76.53,76.53,74.96,75.78,412300,0
+IPGP.US,D,20151015,000000,76.25,78.56,75.95,78.41,318200,0
+IPGP.US,D,20151016,000000,78.29,78.29,76.41,77.11,306600,0
+IPGP.US,D,20151019,000000,76.64,76.9,74.23,75.28,573581,0
+IPGP.US,D,20151020,000000,75.43,75.43,74.43,75.04,347600,0
+IPGP.US,D,20151021,000000,75.5,75.5,72.77,73.12,248300,0
+IPGP.US,D,20151022,000000,73.81,75.7,73.24,75.09,470100,0
+IPGP.US,D,20151023,000000,76.11,77.85,75.14,77.21,463600,0
+IPGP.US,D,20151026,000000,76.66,77.26,73.82,75.1,1163300,0
+IPGP.US,D,20151027,000000,71.07,83.13,70.21,79.42,1904900,0
+IPGP.US,D,20151028,000000,79,85.09,77.98,83.89,988200,0
+IPGP.US,D,20151029,000000,83.87,84,80.43,80.69,449700,0
+IPGP.US,D,20151030,000000,81.03,82.74,80.19,82.62,320000,0
+IPGP.US,D,20151102,000000,82.27,86.5,82.012,86.35,503953,0
+IPGP.US,D,20151103,000000,85.88,87.19,84.17,86.09,431400,0
+IPGP.US,D,20151104,000000,86.02,87.37,85.67,87.1,462949,0
+IPGP.US,D,20151105,000000,86.78,87.36,85.99,86.69,390400,0
+IPGP.US,D,20151106,000000,86.53,88.47,85.85,88.2,278000,0
+IPGP.US,D,20151109,000000,87.7,89.87,87.352,89.04,503180,0
+IPGP.US,D,20151110,000000,88.43,89.47,87.56,88.99,382400,0
+IPGP.US,D,20151111,000000,89.95,91.94,89.25,90.8,431500,0
+IPGP.US,D,20151112,000000,89.8,89.8,86.57,86.72,458300,0
+IPGP.US,D,20151113,000000,86.37,86.51,85.03,85.57,310800,0
+IPGP.US,D,20151116,000000,85.27,86.55,84.27,85.92,409700,0
+IPGP.US,D,20151117,000000,86.36,87.42,85.49,86.31,375500,0
+IPGP.US,D,20151118,000000,86.95,89.06,85.8,88.81,241600,0
+IPGP.US,D,20151119,000000,89.07,89.94,88.37,89.51,238200,0
+IPGP.US,D,20151120,000000,90.16,91.88,89.37,90.78,210900,0
+IPGP.US,D,20151123,000000,91.09,91.33,89.25,89.82,182100,0
+IPGP.US,D,20151124,000000,89.19,90.62,86.54,89.9,183100,0
+IPGP.US,D,20151125,000000,90.16,90.46,89.18,89.76,232400,0
+IPGP.US,D,20151127,000000,90.17,92.65,90.16,91.78,148200,0
+IPGP.US,D,20151130,000000,91.78,91.78,89.38,91.19,432900,0
+IPGP.US,D,20151201,000000,91.99,92.6,90.47,92.12,234166,0
+IPGP.US,D,20151202,000000,91.66,95.12,90.69,93.59,413686,0
+IPGP.US,D,20151203,000000,94,94,90.63,92.06,535631,0
+IPGP.US,D,20151204,000000,92.04,93.18,90.58,92.14,288900,0
+IPGP.US,D,20151207,000000,91.74,92.85,91.18,91.79,610600,0
+IPGP.US,D,20151208,000000,91.03,92.835,90.18,91.88,331545,0
+IPGP.US,D,20151209,000000,91.32,92.61,88.76,89.67,372700,0
+IPGP.US,D,20151210,000000,89.36,90.63,88.4,89.09,201000,0
+IPGP.US,D,20151211,000000,87.93,89.52,87.4,88.29,332500,0
+IPGP.US,D,20151214,000000,88.78,90.1,86.59,88.25,370404,0
+IPGP.US,D,20151215,000000,88.86,90.67,87.92,90.32,219700,0
+IPGP.US,D,20151216,000000,90.83,91.28,87.33,90.53,390500,0
+IPGP.US,D,20151217,000000,90.83,91.72,90.02,90.12,252000,0
+IPGP.US,D,20151218,000000,89.91,89.91,87.14,88.56,626800,0
+IPGP.US,D,20151221,000000,89.4,89.98,88.2,89.17,212400,0
+IPGP.US,D,20151222,000000,89.55,89.56,87.15,89.55,281296,0
+IPGP.US,D,20151223,000000,90.38,92.02,90,91.4,116100,0
+IPGP.US,D,20151224,000000,91.78,92.62,91.16,91.46,84135,0
+IPGP.US,D,20151228,000000,91.21,91.55,90.03,91.42,170608,0
+IPGP.US,D,20151229,000000,91.79,92.21,90.71,91.79,165457,0
+IPGP.US,D,20151230,000000,91.8,92.08,90.02,90.36,88056,0
+IPGP.US,D,20151231,000000,90.09,91,88.88,89.16,154041,0
+IPGP.US,D,20160104,000000,87.74,87.74,85.5,85.84,306173,0
+IPGP.US,D,20160105,000000,86.3,86.65,83,83.39,308916,0
+IPGP.US,D,20160106,000000,82.27,83.35,80.41,80.93,581037,0
+IPGP.US,D,20160107,000000,79.63,80.415,76.64,78.1,1320447,0
+IPGP.US,D,20160108,000000,79.02,80.8,78.24,79.8,650569,0
+IPGP.US,D,20160111,000000,79.84,80.7799,78.96,79.47,490626,0
+IPGP.US,D,20160112,000000,80.47,83.27,80.4501,83.02,541787,0
+IPGP.US,D,20160113,000000,83.51,84.47,80.75,81.35,509642,0
+IPGP.US,D,20160114,000000,81.73,83.44,80.47,82.95,682376,0
+IPGP.US,D,20160115,000000,80.54,81.68,79.89,81.04,531303,0
+IPGP.US,D,20160119,000000,82.12,82.94,80.28,81.02,527400,0
+IPGP.US,D,20160120,000000,80.37,81,77.11,79.84,309928,0
+IPGP.US,D,20160121,000000,80.31,81.593,79.12,79.76,202283,0
+IPGP.US,D,20160122,000000,81.12,81.6099,80.02,81.49,219368,0
+IPGP.US,D,20160125,000000,81.27,82.49,79.7,79.93,215124,0
+IPGP.US,D,20160126,000000,80.45,81.315,79.86,80.9,195335,0
+IPGP.US,D,20160127,000000,80.65,81.86,79.15,79.47,276784,0
+IPGP.US,D,20160128,000000,80.5,81.1799,77.03,77.45,316038,0
+IPGP.US,D,20160129,000000,77.5,80.84,77.36,80.83,373889,0
+IPGP.US,D,20160201,000000,80.02,81.18,79.25,80.84,327139,0
+IPGP.US,D,20160202,000000,80.11,81.44,79.3,79.94,391606,0
+IPGP.US,D,20160203,000000,80.74,81.5,78.33,80.93,342817,0
+IPGP.US,D,20160204,000000,80.6,84.04,80.6,82.31,394384,0
+IPGP.US,D,20160205,000000,82,82.48,80,80.32,401974,0
+IPGP.US,D,20160208,000000,79.19,81.56,78.11,81.37,482099,0
+IPGP.US,D,20160209,000000,80.38,83.25,79.05,82.06,498013,0
+IPGP.US,D,20160210,000000,82.29,83.79,81.43,81.59,805216,0
+IPGP.US,D,20160211,000000,79.74,82.25,78.72,81.53,612738,0
+IPGP.US,D,20160212,000000,78.85,79.87,73.55,76.07,992245,0
+IPGP.US,D,20160216,000000,76.65,81.05,75.6058,79.49,626928,0
+IPGP.US,D,20160217,000000,80.1,84.03,80.1,82.73,444088,0
+IPGP.US,D,20160218,000000,83.74,83.74,81.48,81.9,240499,0
+IPGP.US,D,20160219,000000,81.63,82.44,80.73,81.6,243842,0
+IPGP.US,D,20160222,000000,82.49,83.525,81.5001,81.97,310252,0
+IPGP.US,D,20160223,000000,81.95,82.62,80.83,81.93,222176,0
+IPGP.US,D,20160224,000000,81.3,82.53,80.2,82.45,165911,0
+IPGP.US,D,20160225,000000,82.52,83.16,81.29,83.06,199527,0
+IPGP.US,D,20160226,000000,83.16,83.8,82.355,83.63,224569,0
+IPGP.US,D,20160229,000000,83.54,84.41,81.71,82.46,138547,0
+IPGP.US,D,20160301,000000,83,84.94,82.27,84.09,193627,0
+IPGP.US,D,20160302,000000,84.16,84.98,83.76,84.94,147054,0
+IPGP.US,D,20160303,000000,84.68,86.46,84.01,86.33,271677,0
+IPGP.US,D,20160304,000000,86.13,88.67,86.13,88.4,318447,0
+IPGP.US,D,20160307,000000,88,89.66,87.68,89.57,374069,0
+IPGP.US,D,20160308,000000,88.72,89.33,88.16,88.76,305896,0
+IPGP.US,D,20160309,000000,88.74,89.75,88.07,89.5,219935,0
+IPGP.US,D,20160310,000000,89.67,89.7025,87.57,89.16,260279,0
+IPGP.US,D,20160311,000000,90,91.9,87.8805,90.94,188357,0
+IPGP.US,D,20160314,000000,89.83,91.4,89.25,91.04,286085,0
+IPGP.US,D,20160315,000000,90.36,90.55,88.04,89.03,226782,0
+IPGP.US,D,20160316,000000,88.85,91.05,88.325,90.95,254245,0
+IPGP.US,D,20160317,000000,91.07,93.38,89.77,92.96,300819,0
+IPGP.US,D,20160318,000000,92.62,95.32,92.51,94.69,533922,0
+IPGP.US,D,20160321,000000,94.53,95,93.24,93.7,233659,0
+IPGP.US,D,20160322,000000,92.89,94.5399,91.57,93.61,167291,0
+IPGP.US,D,20160323,000000,93.51,94.11,91.88,92.67,234870,0
+IPGP.US,D,20160324,000000,92,94.6,92,94.52,203984,0
+IPGP.US,D,20160328,000000,95,96.03,94.03,95.42,235049,0
+IPGP.US,D,20160329,000000,94.87,97.03,94.6829,97.01,253694,0
+IPGP.US,D,20160330,000000,97.23,98.26,96.3,96.34,226696,0
+IPGP.US,D,20160331,000000,96.17,96.805,94.01,96.08,501878,0
+IPGP.US,D,20160401,000000,95.64,96.33,94.86,95.99,167027,0
+IPGP.US,D,20160404,000000,96.07,96.23,94.56,95.01,151708,0
+IPGP.US,D,20160405,000000,94.26,95.38,93.88,94.32,160163,0
+IPGP.US,D,20160406,000000,94.48,94.85,94.01,94.51,261707,0
+IPGP.US,D,20160407,000000,93.8,94.49,93.37,93.89,167945,0
+IPGP.US,D,20160408,000000,94.4,94.4,93.202,94.01,149010,0
+IPGP.US,D,20160411,000000,94.07,94.81,93.13,93.79,156416,0
+IPGP.US,D,20160412,000000,94,94.5,93.06,94.23,209627,0
+IPGP.US,D,20160413,000000,94.89,98.9358,94.49,98.56,399417,0
+IPGP.US,D,20160414,000000,98.25,98.25,96.2,97.85,244072,0
+IPGP.US,D,20160415,000000,97.12,97.14,94.98,96.14,184025,0
+IPGP.US,D,20160418,000000,95.91,97.49,93.99,97.36,155786,0
+IPGP.US,D,20160419,000000,97.78,98.94,97.12,97.57,170591,0
+IPGP.US,D,20160420,000000,97.51,99.22,97.35,98.98,241632,0
+IPGP.US,D,20160421,000000,98.65,99,97.07,97.99,162105,0
+IPGP.US,D,20160422,000000,98.23,99.49,97.88,99.45,189611,0
+IPGP.US,D,20160425,000000,98.59,99.75,97.79,98.55,336628,0
+IPGP.US,D,20160426,000000,98.75,101.04,98.2,101.02,284785,0
+IPGP.US,D,20160427,000000,100.28,102.9,99.225,102.69,506716,0
+IPGP.US,D,20160428,000000,88.34,92.15,83.6001,86.47,1817311,0
+IPGP.US,D,20160429,000000,87.09,87.95,85.01,86.67,725467,0
+IPGP.US,D,20160502,000000,86.57,87.3097,85.66,86.59,410844,0
+IPGP.US,D,20160503,000000,86.27,86.72,84.75,85.57,208803,0
+IPGP.US,D,20160504,000000,85.45,86.5,84.53,84.6,204735,0
+IPGP.US,D,20160505,000000,84.85,84.85,83.52,83.88,272044,0
+IPGP.US,D,20160506,000000,83.69,84.665,82.5,83.78,195931,0
+IPGP.US,D,20160509,000000,84.41,85.3,84,84.53,292289,0
+IPGP.US,D,20160510,000000,84.61,85.79,83.92,85.77,220175,0
+IPGP.US,D,20160511,000000,84.19,85.56,84.19,84.49,242891,0
+IPGP.US,D,20160512,000000,85.04,85.3699,82.28,83.19,271873,0
+IPGP.US,D,20160513,000000,83.13,83.72,82.01,82.14,211213,0
+IPGP.US,D,20160516,000000,82.26,83.81,82.24,82.83,210819,0
+IPGP.US,D,20160517,000000,82.99,83.245,80.63,80.81,405191,0
+IPGP.US,D,20160518,000000,80.89,82.9,80.54,81.61,221614,0
+IPGP.US,D,20160519,000000,81.28,82,80.51,81.11,199119,0
+IPGP.US,D,20160520,000000,81.21,83.15,81.21,82.37,218759,0
+IPGP.US,D,20160523,000000,82.21,83.8,81.62,82.91,149078,0
+IPGP.US,D,20160524,000000,83.15,85.035,83.15,84.67,216046,0
+IPGP.US,D,20160525,000000,85.26,85.38,84.39,85.2,199199,0
+IPGP.US,D,20160526,000000,85.19,86.08,84.42,85.47,302727,0
+IPGP.US,D,20160527,000000,85.17,86.56,84.37,86.5,193444,0
+IPGP.US,D,20160531,000000,86.63,87.4699,85.84,86.38,296681,0
+IPGP.US,D,20160601,000000,86.38,88.07,85.3,87.87,248657,0
+IPGP.US,D,20160602,000000,87.82,88.23,86.895,87.99,282673,0
+IPGP.US,D,20160603,000000,88.06,88.2399,86.24,87.81,197755,0
+IPGP.US,D,20160606,000000,88.01,88.5499,87.04,87.48,284239,0
+IPGP.US,D,20160607,000000,87.36,87.5,86.9,87.23,158561,0
+IPGP.US,D,20160608,000000,87.2,87.349,86.7014,87.1,161055,0
+IPGP.US,D,20160609,000000,86.43,86.96,85.85,86.33,126489,0
+IPGP.US,D,20160610,000000,85.28,85.4,84.33,84.68,185200,0
+IPGP.US,D,20160613,000000,84.09,85.09,83.48,83.7,195184,0
+IPGP.US,D,20160614,000000,83.56,85.29,83.555,84.86,183431,0
+IPGP.US,D,20160615,000000,85.23,85.73,84.32,84.54,108200,0
+IPGP.US,D,20160616,000000,84,84.12,82.57,84.11,89065,0
+IPGP.US,D,20160617,000000,83.89,84.06,83.09,83.56,191659,0
+IPGP.US,D,20160620,000000,84.88,86.59,84.312,85.48,220798,0
+IPGP.US,D,20160621,000000,85.51,85.79,83.55,84.04,236074,0
+IPGP.US,D,20160622,000000,84.35,85.05,83.29,83.39,140995,0
+IPGP.US,D,20160623,000000,84.4,85.29,84.39,84.56,294385,0
+IPGP.US,D,20160624,000000,80.94,81.45,79.96,80.08,606800,0
+IPGP.US,D,20160627,000000,78.71,79.36,76.22,76.5,330808,0
+IPGP.US,D,20160628,000000,77.1,77.8222,76.58,77.72,220938,0
+IPGP.US,D,20160629,000000,79.85,81.15,78.89,79.58,262729,0
+IPGP.US,D,20160630,000000,79.98,80.63,79.82,80,568733,0
+IPGP.US,D,20160701,000000,80.17,81.21,79.5,79.98,175826,0
+IPGP.US,D,20160705,000000,79.27,79.76,77.7601,78.18,275066,0
+IPGP.US,D,20160706,000000,77.74,78.32,76.64,77.84,288354,0
+IPGP.US,D,20160707,000000,77.88,79.44,77.68,78.01,192363,0
+IPGP.US,D,20160708,000000,79.01,79.99,78.575,79.7,300281,0
+IPGP.US,D,20160711,000000,79.88,80.31,79.58,79.89,183228,0
+IPGP.US,D,20160712,000000,80.49,81.59,80.447,81.3,263539,0
+IPGP.US,D,20160713,000000,81.39,82.35,80.705,81.14,507611,0
+IPGP.US,D,20160714,000000,81.7,82.14,81.3,81.62,175035,0
+IPGP.US,D,20160715,000000,81.47,81.69,80.85,81.18,189473,0
+IPGP.US,D,20160718,000000,81.55,82.29,81.3,81.91,132566,0
+IPGP.US,D,20160719,000000,81.69,82.52,81.3,82.52,219553,0
+IPGP.US,D,20160720,000000,82.92,84.27,81.273,84.1,221141,0
+IPGP.US,D,20160721,000000,83.73,84.69,83.19,83.44,131915,0
+IPGP.US,D,20160722,000000,83.4,84.54,82.7,84.28,131139,0
+IPGP.US,D,20160725,000000,84.13,85.24,84.13,84.4,168282,0
+IPGP.US,D,20160726,000000,84.68,84.86,83.47,84.11,202160,0
+IPGP.US,D,20160727,000000,84.62,85.005,82.7464,84.26,899653,0
+IPGP.US,D,20160728,000000,87.18,88.76,83.59,84.25,422176,0
+IPGP.US,D,20160729,000000,84.42,85.095,83.01,84.29,452638,0
+IPGP.US,D,20160801,000000,84.19,84.78,83.61,84.74,244474,0
+IPGP.US,D,20160802,000000,84.48,84.69,82.98,82.99,249383,0
+IPGP.US,D,20160803,000000,83.19,84.01,82.79,83.26,127872,0
+IPGP.US,D,20160804,000000,83.29,83.91,82.6,83.79,160748,0
+IPGP.US,D,20160805,000000,84.46,85.84,84.26,85.66,155096,0
+IPGP.US,D,20160808,000000,85.8,86.93,85.065,85.3,189830,0
+IPGP.US,D,20160809,000000,85.47,85.72,84.81,85.15,104537,0
+IPGP.US,D,20160810,000000,85.47,85.47,84.15,84.93,143589,0
+IPGP.US,D,20160811,000000,85.01,85.5099,84.48,84.91,114201,0
+IPGP.US,D,20160812,000000,84.78,85.27,84.048,85.1,140537,0
+IPGP.US,D,20160815,000000,85.09,86.02,85.09,85.85,130837,0
+IPGP.US,D,20160816,000000,85.6,86,85.285,85.67,138599,0
+IPGP.US,D,20160817,000000,85.67,85.7,83.82,83.86,342443,0
+IPGP.US,D,20160818,000000,83.76,84.76,83.17,84.49,109596,0
+IPGP.US,D,20160819,000000,84.52,85.43,83.9655,85.18,82793,0
+IPGP.US,D,20160822,000000,84.82,85.495,84.17,85.05,167209,0
+IPGP.US,D,20160823,000000,85.19,85.75,85.19,85.37,157533,0
+IPGP.US,D,20160824,000000,85.4,86.58,85.27,86.27,245853,0
+IPGP.US,D,20160825,000000,85.96,87.33,85.96,87.27,237572,0
+IPGP.US,D,20160826,000000,87.11,87.69,86.76,87.05,157406,0
+IPGP.US,D,20160829,000000,87.43,87.99,86.85,87.25,186991,0
+IPGP.US,D,20160830,000000,87.13,87.83,87.01,87.39,186761,0
+IPGP.US,D,20160831,000000,87.58,87.72,86.55,86.98,251012,0
+IPGP.US,D,20160901,000000,87.25,87.45,86.58,86.82,273921,0
+IPGP.US,D,20160902,000000,87.09,87.09,86.04,86.91,197736,0
+IPGP.US,D,20160906,000000,87.18,87.27,86.83,87.1,184502,0
+IPGP.US,D,20160907,000000,86.94,87.41,86.49,86.86,160022,0
+IPGP.US,D,20160908,000000,86.56,86.56,85.82,85.91,96479,0
+IPGP.US,D,20160909,000000,85.28,85.3431,82.78,82.78,146165,0
+IPGP.US,D,20160912,000000,82.05,83.26,81.88,82.96,279799,0
+IPGP.US,D,20160913,000000,82.39,83,80.81,80.97,195623,0
+IPGP.US,D,20160914,000000,81.25,81.8,80.52,81.08,204656,0
+IPGP.US,D,20160915,000000,81.15,83.01,81.13,82.39,112114,0
+IPGP.US,D,20160916,000000,82.27,82.3,81.0101,81.11,201142,0
+IPGP.US,D,20160919,000000,81.46,82.55,81.4,81.88,124669,0
+IPGP.US,D,20160920,000000,82.46,82.46,80.68,80.74,96811,0
+IPGP.US,D,20160921,000000,80.91,81.74,80.74,81.23,265317,0
+IPGP.US,D,20160922,000000,81.82,82.8,81.35,82.73,232803,0
+IPGP.US,D,20160923,000000,82.69,83.01,82.06,82.83,178862,0
+IPGP.US,D,20160926,000000,82.15,82.77,82.01,82.5,102665,0
+IPGP.US,D,20160927,000000,82.48,83.22,81.94,83.03,106465,0
+IPGP.US,D,20160928,000000,83.41,83.91,82.625,83.27,136164,0
+IPGP.US,D,20160929,000000,83.08,83.08,81.17,81.5,76568,0
+IPGP.US,D,20160930,000000,82.05,82.78,81.79,82.35,109220,0
+IPGP.US,D,20161003,000000,82.25,82.71,81.77,82.06,125246,0
+IPGP.US,D,20161004,000000,82.31,82.92,81.07,81.79,157162,0
+IPGP.US,D,20161005,000000,82.2,83.82,81.76,83.38,172377,0
+IPGP.US,D,20161006,000000,83.24,85.1,82.86,85,369711,0
+IPGP.US,D,20161007,000000,84.96,85.2,84.21,84.96,166706,0
+IPGP.US,D,20161010,000000,84.94,86.17,84.9,85.39,165559,0
+IPGP.US,D,20161011,000000,85.18,85.885,83.35,83.45,145331,0
+IPGP.US,D,20161012,000000,83.58,83.63,82.83,83.35,111042,0
+IPGP.US,D,20161013,000000,82.53,82.8,81,82.05,175367,0
+IPGP.US,D,20161014,000000,82.41,83.43,81.9,83.18,276926,0
+IPGP.US,D,20161017,000000,83.18,83.34,82.58,82.81,111905,0
+IPGP.US,D,20161018,000000,83.52,83.5984,82.47,82.58,105843,0
+IPGP.US,D,20161019,000000,82.54,83.305,82.2,83.16,224527,0
+IPGP.US,D,20161020,000000,82.86,83.38,81.96,83.09,228121,0
+IPGP.US,D,20161021,000000,82.74,83.45,82.12,83.06,119563,0
+IPGP.US,D,20161024,000000,83.36,84.45,83.36,83.87,183376,0
+IPGP.US,D,20161025,000000,83.87,84.46,83.27,84.39,251434,0
+IPGP.US,D,20161026,000000,83.75,85.35,83.75,84.9,200091,0
+IPGP.US,D,20161027,000000,90.09,95.31,89.98,94.1,1119312,0
+IPGP.US,D,20161028,000000,94.69,98.42,94.2333,96.94,590182,0
+IPGP.US,D,20161031,000000,97,97.37,96.11,97.01,325810,0
+IPGP.US,D,20161101,000000,97,97.05,94.28,95.26,329451,0
+IPGP.US,D,20161102,000000,94.83,95.93,93.46,93.88,360677,0
+IPGP.US,D,20161103,000000,93.94,94.61,93.1601,93.61,219789,0
+IPGP.US,D,20161104,000000,93.69,94.14,92.88,93.86,205111,0
+IPGP.US,D,20161107,000000,96.49,97.43,95.13,96.02,327836,0
+IPGP.US,D,20161108,000000,95.55,95.58,93.87,94.76,225121,0
+IPGP.US,D,20161109,000000,93.9,96.85,92.891,96.79,166560,0
+IPGP.US,D,20161110,000000,97.35,98.98,94.57,94.84,266736,0
+IPGP.US,D,20161111,000000,94.7,95.98,93.8777,94.99,213179,0
+IPGP.US,D,20161114,000000,95.59,96.8,94,94.2,241441,0
+IPGP.US,D,20161115,000000,94.14,95.275,93.8,94.54,175409,0
+IPGP.US,D,20161116,000000,94.11,95.06,93.53,95.03,194889,0
+IPGP.US,D,20161117,000000,95.13,96.48,94.18,96.13,181617,0
+IPGP.US,D,20161118,000000,96.19,96.48,95.27,95.98,76234,0
+IPGP.US,D,20161121,000000,96.67,97.97,95.73,97.6,198747,0
+IPGP.US,D,20161122,000000,97.83,97.91,95.81,97.11,168691,0
+IPGP.US,D,20161123,000000,96.92,97.2,96.04,97.12,107873,0
+IPGP.US,D,20161125,000000,97.5,97.89,96.57,97.42,88667,0
+IPGP.US,D,20161128,000000,97.18,97.8149,96.085,97.19,151678,0
+IPGP.US,D,20161129,000000,97.46,97.545,94.68,96.26,172633,0
+IPGP.US,D,20161130,000000,96.64,96.99,95.66,95.92,133655,0
+IPGP.US,D,20161201,000000,96.4,96.4,93.46,94.07,175680,0
+IPGP.US,D,20161202,000000,94.22,95.39,93.38,95.06,256379,0
+IPGP.US,D,20161205,000000,95.59,97.32,95.59,97.16,164581,0
+IPGP.US,D,20161206,000000,97.41,98.5,97.15,97.8,175556,0
+IPGP.US,D,20161207,000000,97.71,98.24,96.76,98.16,170098,0
+IPGP.US,D,20161208,000000,97.95,99.55,97.25,99.44,185906,0
+IPGP.US,D,20161209,000000,99.19,99.929,99.01,99.56,169944,0
+IPGP.US,D,20161212,000000,99.38,99.74,98.66,99.47,166729,0
+IPGP.US,D,20161213,000000,99.72,100.8,99.235,100.56,218785,0
+IPGP.US,D,20161214,000000,100.61,100.61,99.12,99.32,185754,0
+IPGP.US,D,20161215,000000,99.31,100.31,98.61,99.1,161131,0
+IPGP.US,D,20161216,000000,99.64,100.5,97.05,97.3,352777,0
+IPGP.US,D,20161219,000000,97.3,98.81,97.11,98.67,134332,0
+IPGP.US,D,20161220,000000,98.43,100.38,98.04,100.28,230011,0
+IPGP.US,D,20161221,000000,100.5,101,99.93,99.99,173915,0
+IPGP.US,D,20161222,000000,100.38,101.48,99.85,101.43,309646,0
+IPGP.US,D,20161223,000000,101.23,101.45,99.32,99.65,152020,0
+IPGP.US,D,20161227,000000,100.14,102.25,99.95,102.03,165407,0
+IPGP.US,D,20161228,000000,102.25,102.46,99.43,99.52,137994,0
+IPGP.US,D,20161229,000000,99.71,101.29,98.76,99.6,131966,0
+IPGP.US,D,20161230,000000,100.4,100.59,98.47,98.71,247729,0
+IPGP.US,D,20170103,000000,99.74,99.97,97.72,98.78,161849,0
+IPGP.US,D,20170104,000000,98.76,101.11,98.11,100.06,263323,0
+IPGP.US,D,20170105,000000,99.9,100.23,95.75,95.91,270152,0
+IPGP.US,D,20170106,000000,96.58,98.04,95.04,95.15,305687,0
+IPGP.US,D,20170109,000000,95.19,97.88,95.15,97.82,298363,0
+IPGP.US,D,20170110,000000,98.53,98.92,97.37,97.57,160263,0
+IPGP.US,D,20170111,000000,97.61,98.81,97.025,98.75,225733,0
+IPGP.US,D,20170112,000000,98.25,99.44,97.46,99.22,133364,0
+IPGP.US,D,20170113,000000,99.35,100.61,99.19,100.15,169968,0
+IPGP.US,D,20170117,000000,99.8,100.67,99.34,99.75,166823,0
+IPGP.US,D,20170118,000000,99.8,100.97,98.05,100.83,132565,0
+IPGP.US,D,20170119,000000,100.86,101.39,100.26,100.77,198922,0
+IPGP.US,D,20170120,000000,100.77,103.26,100.34,102.33,255271,0
+IPGP.US,D,20170123,000000,101.88,102.47,101.75,101.96,196958,0
+IPGP.US,D,20170124,000000,102.11,106.96,102.11,106.11,556070,0
+IPGP.US,D,20170125,000000,106.4,108.09,105.605,108.02,394858,0
+IPGP.US,D,20170126,000000,108.31,108.31,104.89,106.16,206379,0
+IPGP.US,D,20170127,000000,106.09,106.09,103.64,104.47,180744,0
+IPGP.US,D,20170130,000000,110,113.935,103.451,113.58,985860,0
+IPGP.US,D,20170131,000000,113.81,115.2,113.022,114.95,350259,0
+IPGP.US,D,20170201,000000,115.14,116,112.92,114.19,298194,0
+IPGP.US,D,20170202,000000,114,114,112.51,113.21,174239,0
+IPGP.US,D,20170203,000000,114.1,114.85,113.09,114.48,170504,0
+IPGP.US,D,20170206,000000,113.64,114.49,112.275,113.4,104925,0
+IPGP.US,D,20170207,000000,113.62,115.32,113,114.37,174458,0
+IPGP.US,D,20170208,000000,114.47,114.5,112.32,113.26,264077,0
+IPGP.US,D,20170209,000000,113.74,116.48,113.74,116.06,302866,0
+IPGP.US,D,20170210,000000,116.69,117.31,115.02,116.38,317836,0
+IPGP.US,D,20170213,000000,116.58,117.43,115.73,116.08,205244,0
+IPGP.US,D,20170214,000000,116.08,120.11,111.51,117.02,622530,0
+IPGP.US,D,20170215,000000,119.16,124.27,118.78,121.75,533597,0
+IPGP.US,D,20170216,000000,121.63,121.975,117.79,118.47,270026,0
+IPGP.US,D,20170217,000000,118.06,119.71,117.93,119.5,362615,0
+IPGP.US,D,20170221,000000,120,122,119.99,121.81,262867,0
+IPGP.US,D,20170222,000000,121.33,121.7,120.08,120.82,221923,0
+IPGP.US,D,20170223,000000,121.58,121.593,119.02,119.9,187447,0
+IPGP.US,D,20170224,000000,118.88,121.08,117.645,120.39,182310,0
+IPGP.US,D,20170227,000000,120.26,121.01,119.03,120.84,344936,0
+IPGP.US,D,20170228,000000,120.46,120.85,118.02,118.3,311765,0
+IPGP.US,D,20170301,000000,118.88,121.11,118.5,120.75,188064,0
+IPGP.US,D,20170302,000000,120.32,121.13,118.58,118.79,202811,0
+IPGP.US,D,20170303,000000,118.96,119.48,117.83,118.82,301434,0
+IPGP.US,D,20170306,000000,118.03,118.7,116.02,117.92,227717,0
+IPGP.US,D,20170307,000000,117.21,119.26,117.209,118.11,267780,0
+IPGP.US,D,20170308,000000,119.1,121.51,118.495,118.98,352702,0
+IPGP.US,D,20170309,000000,118.07,118.57,118.06,118.57,112406,0
+IPGP.US,D,20170310,000000,119.41,120.87,118.73,119.55,148051,0
+IPGP.US,D,20170313,000000,119.58,119.76,118.24,118.66,161121,0
+IPGP.US,D,20170314,000000,117.72,119.27,117.16,118.29,116132,0
+IPGP.US,D,20170315,000000,118.97,119.71,118.45,119.44,246603,0
+IPGP.US,D,20170316,000000,119.69,120.41,118.955,120.16,153873,0
+IPGP.US,D,20170317,000000,121.03,122.02,120.01,121.46,368459,0
+IPGP.US,D,20170320,000000,121.4,121.969,120.95,121.09,159471,0
+IPGP.US,D,20170321,000000,121.8,121.82,116.8,116.94,403483,0
+IPGP.US,D,20170322,000000,117.12,118.796,117,118.45,255390,0
+IPGP.US,D,20170323,000000,118.1,119.3,117.68,118.55,197209,0
+IPGP.US,D,20170324,000000,119.28,120.93,118.12,119.03,184129,0
+IPGP.US,D,20170327,000000,118,119.125,117.13,118.63,305697,0
+IPGP.US,D,20170328,000000,118.97,120.93,118.87,120.01,319648,0
+IPGP.US,D,20170329,000000,120.05,120.6,119.37,119.9,118039,0
+IPGP.US,D,20170330,000000,119.61,121.67,119.61,119.92,131289,0
+IPGP.US,D,20170331,000000,120.12,121.39,119.498,120.7,209331,0
+IPGP.US,D,20170403,000000,120.63,120.63,117.94,119.44,276007,0
+IPGP.US,D,20170404,000000,119.35,121.44,118.43,119.24,225043,0
+IPGP.US,D,20170405,000000,119.63,120.72,117.886,118.35,253302,0
+IPGP.US,D,20170406,000000,118.76,120.5,117.717,120.15,226748,0
+IPGP.US,D,20170407,000000,119.93,121.91,119.93,120.98,187461,0
+IPGP.US,D,20170410,000000,121.19,122.97,120.58,120.82,149891,0
+IPGP.US,D,20170411,000000,120.75,120.975,118.43,119.96,330909,0
+IPGP.US,D,20170412,000000,120.1,120.225,117.14,117.51,173154,0
+IPGP.US,D,20170413,000000,117.54,119.32,116.82,117.17,184058,0
+IPGP.US,D,20170417,000000,117.51,118.79,116.87,117.86,82331,0
+IPGP.US,D,20170418,000000,117.76,118.81,117.504,118.61,91731,0
+IPGP.US,D,20170419,000000,119.33,120.36,118.49,119.46,134143,0
+IPGP.US,D,20170420,000000,120,121.62,119.15,121.1,150377,0
+IPGP.US,D,20170421,000000,121.23,121.38,119.89,120.55,104580,0
+IPGP.US,D,20170424,000000,121.99,125.01,121.23,124.46,273792,0
+IPGP.US,D,20170425,000000,125,126.72,124.8,125.75,292036,0
+IPGP.US,D,20170426,000000,125.64,126.539,124.3,125.11,247258,0
+IPGP.US,D,20170427,000000,125.66,127.94,125.66,127.04,174818,0
+IPGP.US,D,20170428,000000,126.55,127.2,125.82,126.32,324193,0
+IPGP.US,D,20170501,000000,126.82,127.84,125.09,126.62,317739,0
+IPGP.US,D,20170502,000000,140,140.09,134.73,136.2,843025,0
+IPGP.US,D,20170503,000000,136,136.676,132.621,135.36,477811,0
+IPGP.US,D,20170504,000000,136.59,136.625,132.91,133.51,298219,0
+IPGP.US,D,20170505,000000,133.67,134.62,132.8,133.735,316264,0
+IPGP.US,D,20170508,000000,133.45,134.5,132.41,134.41,367971,0
+IPGP.US,D,20170509,000000,134.25,135.7,133.89,134.31,247492,0
+IPGP.US,D,20170510,000000,133.96,136.09,133.59,135.6,229856,0
+IPGP.US,D,20170511,000000,135.18,138.39,134.36,138.18,360466,0
+IPGP.US,D,20170512,000000,137.56,138.88,136.23,138.65,241608,0
+IPGP.US,D,20170515,000000,139.21,142.77,138.72,142.65,341271,0
+IPGP.US,D,20170516,000000,142.1,143.81,141.045,141.59,523752,0
+IPGP.US,D,20170517,000000,139.72,140.79,135.54,135.64,399680,0
+IPGP.US,D,20170518,000000,135,136.87,133.86,134.96,303016,0
+IPGP.US,D,20170519,000000,136.42,136.96,135.52,135.97,299700,0
+IPGP.US,D,20170522,000000,136.5,137.39,135.72,136.89,222545,0
+IPGP.US,D,20170523,000000,138.12,143.49,136.03,138.44,266964,0
+IPGP.US,D,20170524,000000,138.57,139.86,138.15,139.56,152570,0
+IPGP.US,D,20170525,000000,140,140,137.65,137.99,192916,0
+IPGP.US,D,20170526,000000,137.65,140.124,137.13,139.28,184820,0
+IPGP.US,D,20170530,000000,139.29,140.53,139.26,139.78,146694,0
+IPGP.US,D,20170531,000000,140.05,140.06,136.6,139.04,170036,0
+IPGP.US,D,20170601,000000,139.84,140.905,138.675,140.64,255874,0
+IPGP.US,D,20170602,000000,140.74,142.64,140.176,142,280606,0
+IPGP.US,D,20170605,000000,142.45,142.684,140.59,141.06,195829,0
+IPGP.US,D,20170606,000000,142.96,145.975,141.34,143.97,431126,0
+IPGP.US,D,20170607,000000,144.23,145.67,143.24,144.88,344391,0
+IPGP.US,D,20170608,000000,145.84,146,142.39,145.66,220155,0
+IPGP.US,D,20170609,000000,146,146.49,139.33,142.57,430093,0
+IPGP.US,D,20170612,000000,141.57,142.036,137,138.76,423604,0
+IPGP.US,D,20170613,000000,140.2,142.37,139.5,141.45,250334,0
+IPGP.US,D,20170614,000000,141.9,142.53,138.71,140.37,202055,0
+IPGP.US,D,20170615,000000,138.25,139.63,136.62,138.45,238187,0
+IPGP.US,D,20170616,000000,139,141.75,138.94,140.27,581841,0
+IPGP.US,D,20170619,000000,141.61,144.86,141.03,144.38,330830,0
+IPGP.US,D,20170620,000000,144.83,144.95,141.65,142.06,292240,0
+IPGP.US,D,20170621,000000,142.75,144.06,142.02,143.09,274335,0
+IPGP.US,D,20170622,000000,143.85,144.985,142.4,143.57,323544,0
+IPGP.US,D,20170623,000000,143.09,148.76,143.09,146.83,569438,0
+IPGP.US,D,20170626,000000,148.25,149.29,147.22,148.03,462307,0
+IPGP.US,D,20170627,000000,147.34,147.99,145.33,145.57,377700,0
+IPGP.US,D,20170628,000000,146.26,147.55,144.58,146.49,397029,0
+IPGP.US,D,20170629,000000,145.87,147.508,142.581,144.2,358969,0
+IPGP.US,D,20170630,000000,144.85,146.5,143.435,145.1,319533,0
+IPGP.US,D,20170703,000000,145.89,147.68,144.71,145.08,166147,0
+IPGP.US,D,20170705,000000,146.82,149,145.81,148.37,235693,0
+IPGP.US,D,20170706,000000,147.54,149.1,146.7,147.51,367715,0
+IPGP.US,D,20170707,000000,147.99,151.14,147.44,150.63,259311,0
+IPGP.US,D,20170710,000000,150.42,151.85,150.23,151.28,254360,0
+IPGP.US,D,20170711,000000,150.33,151.27,149.505,150.67,337787,0
+IPGP.US,D,20170712,000000,152.48,153.43,151.05,151.74,408820,0
+IPGP.US,D,20170713,000000,152.02,153.95,151.47,152.02,317303,0
+IPGP.US,D,20170714,000000,152.28,156.1,152.28,155.5,206025,0
+IPGP.US,D,20170717,000000,156,157.829,153.21,153.81,388425,0
+IPGP.US,D,20170718,000000,148.8,151.5,147.02,149.79,625262,0
+IPGP.US,D,20170719,000000,150,151.95,149.31,151.08,270125,0
+IPGP.US,D,20170720,000000,151.82,152.24,149.97,151.44,191968,0
+IPGP.US,D,20170721,000000,150.62,152.75,150.31,152.44,284369,0
+IPGP.US,D,20170724,000000,157.03,158.39,155.33,155.63,726809,0
+IPGP.US,D,20170725,000000,157.35,157.94,155.705,157.05,361416,0
+IPGP.US,D,20170726,000000,157.55,158.61,156.52,157.3,194994,0
+IPGP.US,D,20170727,000000,157.95,158.49,153.31,153.92,350022,0
+IPGP.US,D,20170728,000000,153.17,154.83,153.064,154.05,280521,0
+IPGP.US,D,20170731,000000,155,155.64,152.28,152.64,519200,0
+IPGP.US,D,20170801,000000,163,166.998,162.05,166.39,1255496,0
+IPGP.US,D,20170802,000000,166.9,168.93,161.42,162.17,591168,0
+IPGP.US,D,20170803,000000,162.84,164,158.65,159.62,736621,0
+IPGP.US,D,20170804,000000,160.07,161.715,159.69,160.74,313379,0
+IPGP.US,D,20170807,000000,161.37,163.75,161.055,162.6,502425,0
+IPGP.US,D,20170808,000000,162.39,164.22,161.59,163.63,741632,0
+IPGP.US,D,20170809,000000,162.85,165.44,162.23,165.33,388571,0
+IPGP.US,D,20170810,000000,164.2,166.33,164.2,164.67,721973,0
+IPGP.US,D,20170811,000000,164.56,165.44,163.58,163.93,291686,0
+IPGP.US,D,20170814,000000,165.05,168.11,164.65,167.81,406009,0
+IPGP.US,D,20170815,000000,168,169.45,167.658,168.57,378407,0
+IPGP.US,D,20170816,000000,169.29,170.39,168.15,169.12,352173,0
+IPGP.US,D,20170817,000000,168.53,169.46,164.84,165.05,254693,0
+IPGP.US,D,20170818,000000,165.45,166.699,165.04,165.9,226795,0
+IPGP.US,D,20170821,000000,165.8,166.499,163.5,165.21,282580,0
+IPGP.US,D,20170822,000000,165.92,166.821,165.66,165.98,276743,0
+IPGP.US,D,20170823,000000,165.26,166.22,164.81,165.65,259637,0
+IPGP.US,D,20170824,000000,164.59,166.08,164.55,165.49,202382,0
+IPGP.US,D,20170825,000000,165.81,167.78,165.76,167.4,188147,0
+IPGP.US,D,20170828,000000,168.55,170.21,167.54,169.86,294624,0
+IPGP.US,D,20170829,000000,168.29,170.17,167.51,169.81,189991,0
+IPGP.US,D,20170830,000000,169.98,172.16,169.385,172.09,225078,0
+IPGP.US,D,20170831,000000,172.55,175.95,171.77,175.79,340495,0
+IPGP.US,D,20170901,000000,176.63,177.32,174.5,175.03,265403,0
+IPGP.US,D,20170905,000000,174.69,175.696,170.341,171.92,286176,0
+IPGP.US,D,20170906,000000,172.35,173.65,171.115,172.83,157606,0
+IPGP.US,D,20170907,000000,173.45,174.37,172.4,173.41,281538,0
+IPGP.US,D,20170908,000000,173.11,174.95,172.48,173.72,237676,0
+IPGP.US,D,20170911,000000,175.19,177.51,175.19,177.1,265003,0
+IPGP.US,D,20170912,000000,178.13,179.91,176.815,177.99,278876,0
+IPGP.US,D,20170913,000000,178,180.5,177.4,179.2,381426,0
+IPGP.US,D,20170914,000000,178.5,180.55,177.81,179.92,271875,0
+IPGP.US,D,20170915,000000,180.03,180.5,178.61,180.23,460002,0
+IPGP.US,D,20170918,000000,181.01,183.77,180.9,183.17,378565,0
+IPGP.US,D,20170919,000000,183.34,185.45,182.57,184.22,314394,0
+IPGP.US,D,20170920,000000,184.32,184.4,182.44,184.2,239952,0
+IPGP.US,D,20170921,000000,183.53,183.59,181.83,183.2,302652,0
+IPGP.US,D,20170922,000000,183.42,187.73,183.42,187.29,344926,0
+IPGP.US,D,20170925,000000,187.81,187.98,180.88,181.02,477429,0
+IPGP.US,D,20170926,000000,182.12,183.21,181.17,182.08,278331,0
+IPGP.US,D,20170927,000000,183.79,185.62,182.74,184.23,385531,0
+IPGP.US,D,20170928,000000,184.1,184.455,182.12,183.68,348323,0
+IPGP.US,D,20170929,000000,183.37,185.21,181.53,185.06,317065,0
+IPGP.US,D,20171002,000000,185.11,186.9,185,186.76,231527,0
+IPGP.US,D,20171003,000000,187,187.77,186.2,187.5,206609,0
+IPGP.US,D,20171004,000000,187.16,189.99,186.35,189.92,206592,0
+IPGP.US,D,20171005,000000,189.97,191.23,189.02,191.13,251518,0
+IPGP.US,D,20171006,000000,190.8,192.965,190.06,192.83,161787,0
+IPGP.US,D,20171009,000000,192.6,196.09,192.6,193.98,246631,0
+IPGP.US,D,20171010,000000,195.65,195.8,191.961,192.86,347904,0
+IPGP.US,D,20171011,000000,192.5,194.68,192.5,194.63,589872,0
+IPGP.US,D,20171012,000000,194.91,198.41,194.75,196.64,341181,0
+IPGP.US,D,20171013,000000,197.522,199.024,196.525,198.1,437610,0
+IPGP.US,D,20171016,000000,199.65,199.725,197.79,198.69,450040,0
+IPGP.US,D,20171017,000000,198.87,201.22,197.9,200.98,430181,0
+IPGP.US,D,20171018,000000,201.56,204.29,200.07,203,450681,0
+IPGP.US,D,20171019,000000,201.79,201.79,196.18,200.84,438101,0
+IPGP.US,D,20171020,000000,202.58,203.92,201.73,202.55,328950,0
+IPGP.US,D,20171023,000000,203.89,205.97,202.5,205.71,378111,0
+IPGP.US,D,20171024,000000,206.15,210.255,206.05,209.46,423814,0
+IPGP.US,D,20171025,000000,208.25,211.73,204.67,206.96,466200,0
+IPGP.US,D,20171026,000000,206.88,209.69,205.055,208.75,241824,0
+IPGP.US,D,20171027,000000,209.92,210.145,206.57,208.3,400698,0
+IPGP.US,D,20171030,000000,209.54,209.54,206.015,207.62,561868,0
+IPGP.US,D,20171031,000000,214.54,219.64,203.5,212.91,1135713,0
+IPGP.US,D,20171101,000000,214.71,215.52,204.135,206.44,591422,0
+IPGP.US,D,20171102,000000,207.63,209.085,205.92,207.34,490783,0
+IPGP.US,D,20171103,000000,207.62,213.86,207.26,213.86,330416,0
+IPGP.US,D,20171106,000000,213.91,219.38,213.91,219.26,513625,0
+IPGP.US,D,20171107,000000,222.19,222.19,217.67,221.43,589862,0
+IPGP.US,D,20171108,000000,221,224.47,220.6,221.79,394205,0
+IPGP.US,D,20171109,000000,220,221.845,214.42,218.72,434984,0
+IPGP.US,D,20171110,000000,219.82,224.34,219.22,223.53,501273,0
+IPGP.US,D,20171113,000000,223,225.55,220.94,224.69,406671,0
+IPGP.US,D,20171114,000000,224.69,229.65,224.07,226.27,488171,0
+IPGP.US,D,20171115,000000,227.13,228.72,224.38,227.11,399656,0
+IPGP.US,D,20171116,000000,228.73,234.985,228.73,233.2,490513,0
+IPGP.US,D,20171117,000000,234.85,238.89,233.63,237.23,616387,0
+IPGP.US,D,20171120,000000,239.92,242.65,239,240.5,533671,0
+IPGP.US,D,20171121,000000,241.81,247.49,241.75,246.27,467853,0
+IPGP.US,D,20171122,000000,246.61,248.23,236.21,239.48,652018,0
+IPGP.US,D,20171124,000000,240.88,242.84,240,242.05,404184,0
+IPGP.US,D,20171127,000000,242.24,242.83,238.53,240.65,425865,0
+IPGP.US,D,20171128,000000,241.76,242.19,238,241.43,485232,0
+IPGP.US,D,20171129,000000,240.51,241.95,220.47,228.13,1162235,0
+IPGP.US,D,20171130,000000,229.72,233.48,226.12,228.98,2872099,0
+IPGP.US,D,20171201,000000,228.48,230.47,220.52,224.13,668719,0
+IPGP.US,D,20171204,000000,225.85,226.99,200.01,200.8,1592313,0
+IPGP.US,D,20171205,000000,201.21,207.9,200.21,202.98,753086,0
+IPGP.US,D,20171206,000000,201.69,204.059,198.41,202.65,590175,0
+IPGP.US,D,20171207,000000,203.52,208.235,203.36,207.33,838558,0
+IPGP.US,D,20171208,000000,209.51,211.07,204,205.26,490153,0
+IPGP.US,D,20171211,000000,205.4,207.28,204.201,206.65,521741,0
+IPGP.US,D,20171212,000000,206.55,207.81,204.01,204.98,411455,0
+IPGP.US,D,20171213,000000,205.09,206.66,204.261,205.06,571280,0
+IPGP.US,D,20171214,000000,205.66,207.561,203.51,205.54,607314,0
+IPGP.US,D,20171215,000000,205.39,210.46,204.825,208.06,782160,0
+IPGP.US,D,20171218,000000,209.15,212.79,208.76,212.65,459153,0
+IPGP.US,D,20171219,000000,212.81,215.63,210.43,213.14,521416,0
+IPGP.US,D,20171220,000000,213.67,215.34,210.11,211.8,316811,0
+IPGP.US,D,20171221,000000,211.44,212.765,210.58,211.93,311523,0
+IPGP.US,D,20171222,000000,212.52,213.28,210.24,213.12,310382,0
+IPGP.US,D,20171226,000000,212,214.755,211.5,213.18,425626,0
+IPGP.US,D,20171227,000000,212.8,215.6,212.09,214.61,349621,0
+IPGP.US,D,20171228,000000,215.09,215.97,214.64,215.3,355782,0
+IPGP.US,D,20171229,000000,215.61,216.2,212.43,214.13,459638,0
+IPGP.US,D,20180102,000000,214.14,222.58,213.58,222.34,545771,0
+IPGP.US,D,20180103,000000,224.18,234.37,223.983,233.24,829244,0
+IPGP.US,D,20180104,000000,235.95,237.01,232.13,236.81,744190,0
+IPGP.US,D,20180105,000000,238.72,242.51,236.32,242.34,539344,0
+IPGP.US,D,20180108,000000,241.26,259.88,241.26,258.84,1300622,0
+IPGP.US,D,20180109,000000,259.85,260.27,254.55,256.2,884884,0
+IPGP.US,D,20180110,000000,254.41,255.58,251.55,254.53,494470,0
+IPGP.US,D,20180111,000000,258.33,260.33,258.33,258.33,446921,0
+IPGP.US,D,20180112,000000,258.5,259.64,256.21,258.27,535564,0
+IPGP.US,D,20180116,000000,260.72,264.111,258.315,260.29,346508,0
+IPGP.US,D,20180117,000000,260.15,263.26,258.53,260.95,615925,0
+IPGP.US,D,20180118,000000,260.95,262.07,257.2,260.75,316956,0
+IPGP.US,D,20180119,000000,262.57,263.277,260.33,263.05,411308,0
+IPGP.US,D,20180122,000000,262.5,262.78,257.57,260.75,375349,0
+IPGP.US,D,20180123,000000,260.95,263.71,259.23,263.34,515631,0
+IPGP.US,D,20180124,000000,264.08,264.08,252.54,255.73,505343,0
+IPGP.US,D,20180125,000000,258.02,259.94,255.01,257.64,304888,0
+IPGP.US,D,20180126,000000,258.59,259.84,254.76,259.74,225882,0
+IPGP.US,D,20180129,000000,258.03,259.508,253.75,255.95,283904,0
+IPGP.US,D,20180130,000000,251.24,253.59,240,252.77,397813,0
+IPGP.US,D,20180131,000000,253.97,255.36,250.02,251.95,356097,0
+IPGP.US,D,20180201,000000,251.39,254.23,249.35,252.08,354794,0
+IPGP.US,D,20180202,000000,250.74,251.545,243.515,246.75,320748,0
+IPGP.US,D,20180205,000000,241.13,246.75,231.49,234.24,561163,0
+IPGP.US,D,20180206,000000,227.71,242.625,223,242.54,505397,0
+IPGP.US,D,20180207,000000,241.99,244.64,235.59,237.65,370761,0
+IPGP.US,D,20180208,000000,239.05,241.49,226.79,226.98,714630,0
+IPGP.US,D,20180209,000000,229.86,236.15,221.5,232.44,552085,0
+IPGP.US,D,20180212,000000,233.93,241.219,233.93,239.4,323617,0
+IPGP.US,D,20180213,000000,238.05,243.87,236.47,243.7,255845,0
+IPGP.US,D,20180214,000000,242.78,252.67,242.78,252.46,301361,0
+IPGP.US,D,20180215,000000,254.49,259.46,251.21,258.99,500999,0
+IPGP.US,D,20180216,000000,247.19,250.665,226.53,239.116,1508004,0
+IPGP.US,D,20180220,000000,240.01,246.05,236.84,239.09,645057,0
+IPGP.US,D,20180221,000000,239.69,250.9,239.69,247.95,711341,0
+IPGP.US,D,20180222,000000,248.26,250.54,237.74,239.64,323718,0
+IPGP.US,D,20180223,000000,241.25,243.71,239.7,242.17,267925,0
+IPGP.US,D,20180226,000000,242.88,248.46,242.55,248.11,348887,0
+IPGP.US,D,20180227,000000,248.53,250,244.31,245.65,340803,0
+IPGP.US,D,20180228,000000,246.94,250.72,244.74,245.64,364790,0
+IPGP.US,D,20180301,000000,245.01,246.62,239.48,243.96,409217,0
+IPGP.US,D,20180302,000000,241.03,245.28,235.01,244.8,327976,0
+IPGP.US,D,20180305,000000,242,242,233.73,235.98,990244,0
+IPGP.US,D,20180306,000000,236.31,241.64,234.01,241.44,9167474,0
+IPGP.US,D,20180307,000000,240.18,244.11,237.8,242.76,813187,0
+IPGP.US,D,20180308,000000,245.53,245.53,241.48,243.8,430882,0
+IPGP.US,D,20180309,000000,244.83,253.55,243.97,249.28,637553,0
+IPGP.US,D,20180312,000000,250.17,255.32,249.65,254.72,570296,0
+IPGP.US,D,20180313,000000,255.74,260.615,252.36,255.55,715080,0
+IPGP.US,D,20180314,000000,256.01,257.37,251.92,253.28,599640,0
+IPGP.US,D,20180315,000000,253.25,256.68,249,249.19,516715,0
+IPGP.US,D,20180316,000000,250.62,252.105,243.83,246.9,949371,0
+IPGP.US,D,20180319,000000,245.09,248.47,241.72,247.42,568963,0
+IPGP.US,D,20180320,000000,248.56,252.64,247.5,252.63,440729,0
+IPGP.US,D,20180321,000000,252.15,255.84,250.91,251.08,276847,0
+IPGP.US,D,20180322,000000,247.3,248.91,239.645,239.73,376415,0
+IPGP.US,D,20180323,000000,240.03,242.54,231.29,231.41,391562,0
+IPGP.US,D,20180326,000000,236.19,241.32,234.645,240.5,400329,0
+IPGP.US,D,20180327,000000,241.3,244.99,228.18,229.76,524518,0
+IPGP.US,D,20180328,000000,229.61,232.24,223.45,225.78,389317,0
+IPGP.US,D,20180329,000000,227.57,238.43,227.57,233.38,464241,0
+IPGP.US,D,20180402,000000,232.64,234.19,222.23,224.92,492894,0
+IPGP.US,D,20180403,000000,227.04,232.79,226.01,231.75,416489,0
+IPGP.US,D,20180404,000000,225.34,226.59,219.288,224.2,783849,0
+IPGP.US,D,20180405,000000,226.57,230.57,226.487,228.99,539823,0
+IPGP.US,D,20180406,000000,226.48,229.48,220.57,222.47,345139,0
+IPGP.US,D,20180409,000000,224.69,228.39,222.61,222.9,318533,0
+IPGP.US,D,20180410,000000,228.03,231.26,225.12,229.34,226504,0
+IPGP.US,D,20180411,000000,229.77,231.975,227.25,229.77,278999,0
+IPGP.US,D,20180412,000000,231.09,233.866,227.13,227.58,303973,0
+IPGP.US,D,20180413,000000,229.67,231.59,227.46,230.36,265660,0
+IPGP.US,D,20180416,000000,231.56,233.49,228.995,232.47,245475,0
+IPGP.US,D,20180417,000000,234.31,236.83,232.26,235.64,332699,0
+IPGP.US,D,20180418,000000,237.24,237.88,231.03,236.37,402352,0
+IPGP.US,D,20180419,000000,235.05,236.23,229.88,231.09,319837,0
+IPGP.US,D,20180420,000000,231.71,234.54,230.4,232.13,239181,0
+IPGP.US,D,20180423,000000,231.94,232.659,224.33,225.63,233188,0
+IPGP.US,D,20180424,000000,226.92,227.36,216.44,217.94,334454,0
+IPGP.US,D,20180425,000000,218.17,219.44,213.14,214.09,446516,0
+IPGP.US,D,20180426,000000,215.33,218.51,214.78,215.66,388129,0
+IPGP.US,D,20180427,000000,215.7,216.05,210.45,212,629682,0
+IPGP.US,D,20180430,000000,211.92,215.52,210.8,213.03,721339,0
+IPGP.US,D,20180501,000000,213.01,233.85,213.01,233.29,1285069,0
+IPGP.US,D,20180502,000000,233.13,235.11,223.51,226.43,596825,0
+IPGP.US,D,20180503,000000,227.07,231.2,225.68,229.86,514070,0
+IPGP.US,D,20180504,000000,229,235.225,226.238,233.36,382782,0
+IPGP.US,D,20180507,000000,234.73,235.555,231.761,233.98,379586,0
+IPGP.US,D,20180508,000000,232.82,234.79,231.31,233.97,227354,0
+IPGP.US,D,20180509,000000,235.31,244.58,234.755,244.5,429508,0
+IPGP.US,D,20180510,000000,245.54,251.23,244.22,251.1,486256,0
+IPGP.US,D,20180511,000000,251.58,253,248.388,251.47,253270,0
+IPGP.US,D,20180514,000000,252.64,256.716,251.26,252.98,273146,0
+IPGP.US,D,20180515,000000,250.58,252.35,248.31,251.77,308630,0
+IPGP.US,D,20180516,000000,255.652,255.652,249.9,252.47,241070,0
+IPGP.US,D,20180517,000000,252.2,253,246.24,246.74,360044,0
+IPGP.US,D,20180518,000000,246.5,246.5,241.81,242.46,342919,0
+IPGP.US,D,20180521,000000,245.08,248.3,243.805,245.66,219169,0
+IPGP.US,D,20180522,000000,247.55,248.42,244.73,245.02,211119,0
+IPGP.US,D,20180523,000000,243.58,246.32,241.942,246.16,286801,0
+IPGP.US,D,20180524,000000,245.25,248.86,243.45,248.17,267968,0
+IPGP.US,D,20180525,000000,247.54,251.87,247.265,249.94,241419,0
+IPGP.US,D,20180529,000000,248.38,251.51,247.26,248.62,227492,0
+IPGP.US,D,20180530,000000,250.06,251.94,245.87,245.97,269446,0
+IPGP.US,D,20180531,000000,245.97,247.38,241.08,241.27,404755,0
+IPGP.US,D,20180601,000000,243.67,248.38,241.79,246.98,374147,0
+IPGP.US,D,20180604,000000,248.83,253.57,248.135,252.8,290985,0
+IPGP.US,D,20180605,000000,252.8,256.7,252,256.25,318148,0
+IPGP.US,D,20180606,000000,256.42,261.33,254.97,260.86,355514,0
+IPGP.US,D,20180607,000000,261.13,261.77,246.52,248.48,342632,0
+IPGP.US,D,20180608,000000,247.5,249.57,245.56,248.95,238009,0
+IPGP.US,D,20180611,000000,249.39,249.39,243.9,245.34,245985,0
+IPGP.US,D,20180612,000000,245.67,246.37,243,244.28,181928,0
+IPGP.US,D,20180613,000000,246.24,246.24,240.45,241.34,240690,0
+IPGP.US,D,20180614,000000,243.33,243.51,239.657,241.16,275711,0
+IPGP.US,D,20180615,000000,239.99,241.27,237.11,240.98,505929,0
+IPGP.US,D,20180618,000000,238.57,245,234.66,243.84,447803,0
+IPGP.US,D,20180619,000000,240.7,242.01,231.51,239.38,448463,0
+IPGP.US,D,20180620,000000,239.7,241.37,237.771,239.09,235909,0
+IPGP.US,D,20180621,000000,239.26,241.49,233.77,234.65,308456,0
+IPGP.US,D,20180622,000000,236.14,236.315,230.99,234.25,472134,0
+IPGP.US,D,20180625,000000,231,231.24,217.852,219.91,581501,0
+IPGP.US,D,20180626,000000,220.45,225.31,217.01,222.33,296665,0
+IPGP.US,D,20180627,000000,223.53,224.29,213.39,215.19,390825,0
+IPGP.US,D,20180628,000000,213.91,215.38,208.72,213.8,819117,0
+IPGP.US,D,20180629,000000,216.17,222.9,214.31,220.63,657232,0
+IPGP.US,D,20180702,000000,217.87,222.685,215.51,222.56,329035,0
+IPGP.US,D,20180703,000000,222.79,222.9,217.96,218.5,227543,0
+IPGP.US,D,20180705,000000,219.76,224.19,217.16,222.79,675212,0
+IPGP.US,D,20180706,000000,222.65,225.54,219,225.27,325021,0
+IPGP.US,D,20180709,000000,226.52,229.61,224.02,229.54,223813,0
+IPGP.US,D,20180710,000000,229.92,234.98,229.92,233.76,281867,0
+IPGP.US,D,20180711,000000,231.24,232.01,222.06,222.28,399863,0
+IPGP.US,D,20180712,000000,223.45,231.47,223.45,231.2,306812,0
+IPGP.US,D,20180713,000000,230.29,233.52,229.71,232.88,239056,0
+IPGP.US,D,20180716,000000,233.6,234.73,230.3,234.08,240230,0
+IPGP.US,D,20180717,000000,233.37,240.65,230.5,239.48,344408,0
+IPGP.US,D,20180718,000000,240,243.43,238.49,242.53,282197,0
+IPGP.US,D,20180719,000000,241.48,241.52,237.04,239.86,243966,0
+IPGP.US,D,20180720,000000,240.17,240.68,237.72,238.07,223577,0
+IPGP.US,D,20180723,000000,237.21,238.294,232.56,238.01,232032,0
+IPGP.US,D,20180724,000000,239.71,241.43,233.09,233.89,206351,0
+IPGP.US,D,20180725,000000,234.61,240.2,232.72,239.89,261439,0
+IPGP.US,D,20180726,000000,237.96,241.4,236,240.16,236097,0
+IPGP.US,D,20180727,000000,239.7,240.76,232.14,235.62,215820,0
+IPGP.US,D,20180730,000000,236.28,236.28,223,224.3,526409,0
+IPGP.US,D,20180731,000000,172.45,178.09,161.511,164.04,4269205,0
+IPGP.US,D,20180801,000000,162.69,179.79,162.69,165.56,2161287,0
+IPGP.US,D,20180802,000000,165.34,174.15,164.011,170.28,975312,0
+IPGP.US,D,20180803,000000,170.19,174.26,167.81,170.46,702928,0
+IPGP.US,D,20180806,000000,170.46,174.72,170.18,172.79,654333,0
+IPGP.US,D,20180807,000000,173.19,175.24,172.11,172.3,781872,0
+IPGP.US,D,20180808,000000,171.36,173.32,165.03,165.34,1041953,0
+IPGP.US,D,20180809,000000,166.17,168.94,163.99,164.64,610426,0
+IPGP.US,D,20180810,000000,163.09,164.58,161.77,162.47,480956,0
+IPGP.US,D,20180813,000000,162.18,164.21,161.25,162.58,912064,0
+IPGP.US,D,20180814,000000,162.58,165.42,162.13,164.53,591781,0
+IPGP.US,D,20180815,000000,163,164.5,158.75,161.71,691850,0
+IPGP.US,D,20180816,000000,163.99,165.21,163.37,163.81,707388,0
+IPGP.US,D,20180817,000000,162.65,163.5,160.165,162.06,447586,0
+IPGP.US,D,20180820,000000,162.17,163.66,160.26,162.27,788076,0
+IPGP.US,D,20180821,000000,163.32,165.9,162.91,164.21,685607,0
+IPGP.US,D,20180822,000000,164.21,167.82,162.14,166.77,839859,0
+IPGP.US,D,20180823,000000,167,169.61,165.58,165.91,574877,0
+IPGP.US,D,20180824,000000,166.91,168.36,165.23,166.91,361627,0
+IPGP.US,D,20180827,000000,167.52,171.01,167.52,168.01,348847,0
+IPGP.US,D,20180828,000000,168.3,171.11,167.98,170.66,548204,0
+IPGP.US,D,20180829,000000,170.32,171.5,169.1,171.2,879598,0
+IPGP.US,D,20180830,000000,171.17,174.63,170.77,172.73,888867,0
+IPGP.US,D,20180831,000000,172.93,176.94,172.93,175.48,837246,0
+IPGP.US,D,20180904,000000,175.71,176.08,168.05,168.8,974875,0
+IPGP.US,D,20180905,000000,168.8,169.44,160.32,161.08,906815,0
+IPGP.US,D,20180906,000000,161.99,162.26,154.68,157,1123846,0
+IPGP.US,D,20180907,000000,156.55,159.93,155.31,157.47,707825,0
+IPGP.US,D,20180910,000000,157.91,159.15,156.56,157.72,501420,0
+IPGP.US,D,20180911,000000,157.04,157.72,154.03,155.73,499218,0
+IPGP.US,D,20180912,000000,154.85,157.96,153.37,157.44,493557,0
+IPGP.US,D,20180913,000000,158.88,160.766,157.55,158.23,457104,0
+IPGP.US,D,20180914,000000,159.17,160.55,158.4,159.41,290219,0
+IPGP.US,D,20180917,000000,159.64,159.64,155.77,157.56,586187,0
+IPGP.US,D,20180918,000000,157.01,160.72,156.911,159.69,503158,0
+IPGP.US,D,20180919,000000,159.82,161.86,159.01,160.56,360723,0
+IPGP.US,D,20180920,000000,161.6,164.35,160.58,162.56,544528,0
+IPGP.US,D,20180921,000000,167.51,172.49,167.07,169.34,1387989,0
+IPGP.US,D,20180924,000000,167.77,167.77,161.74,164.41,725854,0
+IPGP.US,D,20180925,000000,164.42,164.51,161.29,161.46,423712,0
+IPGP.US,D,20180926,000000,160.76,160.76,154.99,155.46,732353,0
+IPGP.US,D,20180927,000000,155.51,160.52,154.82,158.81,788396,0
+IPGP.US,D,20180928,000000,155.07,157.5,154.3,156.07,823954,0
+IPGP.US,D,20181001,000000,157.02,157.285,155.06,155.62,965911,0
+IPGP.US,D,20181002,000000,155.78,156.805,155.11,155.5,647841,0
+IPGP.US,D,20181003,000000,155.97,158.19,154.8,157.42,601854,0
+IPGP.US,D,20181004,000000,156.86,156.86,152.925,154.02,1098884,0
+IPGP.US,D,20181005,000000,140.07,142.494,132.28,132.76,4046641,0
+IPGP.US,D,20181008,000000,131.66,138.53,130.32,135.43,1505161,0
+IPGP.US,D,20181009,000000,135.7,136.45,133.64,134.77,911560,0
+IPGP.US,D,20181010,000000,134,134.485,130.22,131.75,1080257,0
+IPGP.US,D,20181011,000000,129.87,134.46,129.81,131.86,1112059,0
+IPGP.US,D,20181012,000000,135.88,138,135.14,137.58,899387,0
+IPGP.US,D,20181015,000000,137.13,137.525,135.12,135.69,525763,0
+IPGP.US,D,20181016,000000,137.31,141.12,135.8,140.38,580248,0
+IPGP.US,D,20181017,000000,140.95,141.85,138.17,139.94,524864,0
+IPGP.US,D,20181018,000000,139.33,139.33,136.58,138.57,666763,0
+IPGP.US,D,20181019,000000,137.38,138.36,130.8,132.26,843663,0
+IPGP.US,D,20181022,000000,132.27,133.55,129.46,130.8,1196562,0
+IPGP.US,D,20181023,000000,127.61,133.33,126.57,132.29,809631,0
+IPGP.US,D,20181024,000000,132.24,133.1,129.55,129.63,691874,0
+IPGP.US,D,20181025,000000,132.49,134.94,131.01,133.31,653420,0
+IPGP.US,D,20181026,000000,130.68,137.56,129.22,134.76,865796,0
+IPGP.US,D,20181029,000000,137.63,140.51,129.5,131.33,1233878,0
+IPGP.US,D,20181030,000000,108.51,142.22,107.59,141.8,2199835,0
+IPGP.US,D,20181031,000000,143.26,144.27,130.79,133.55,1540630,0
+IPGP.US,D,20181101,000000,134.18,142.8,134.18,141.69,1019089,0
+IPGP.US,D,20181102,000000,143.39,146.72,139.08,145.83,849581,0
+IPGP.US,D,20181105,000000,145.88,145.88,138.155,141.18,629629,0
+IPGP.US,D,20181106,000000,140.77,144.61,140.34,141.39,585728,0
+IPGP.US,D,20181107,000000,143,143.42,139.45,143.15,513686,0
+IPGP.US,D,20181108,000000,142.4,144.63,140.03,140.99,525916,0
+IPGP.US,D,20181109,000000,140.03,140.03,135.84,137.79,506273,0
+IPGP.US,D,20181112,000000,135.49,136.69,126.82,129.11,753308,0
+IPGP.US,D,20181113,000000,130.08,137.04,130.02,132.85,636231,0
+IPGP.US,D,20181114,000000,132.45,136.83,131.4,134.95,1068919,0
+IPGP.US,D,20181115,000000,133.69,140.39,133.69,138.75,601738,0
+IPGP.US,D,20181116,000000,136.75,140.5,135.45,138.48,494026,0
+IPGP.US,D,20181119,000000,138.42,138.48,135.44,136.13,636545,0
+IPGP.US,D,20181120,000000,132.45,136.72,132.05,132.95,676463,0
+IPGP.US,D,20181121,000000,135.24,136.68,132.57,134.04,341440,0
+IPGP.US,D,20181123,000000,133.4,139.17,131.9,137.74,246029,0
+IPGP.US,D,20181126,000000,138.79,141.6,136.73,141.13,547729,0
+IPGP.US,D,20181127,000000,140.76,142.17,138.605,140.85,531947,0
+IPGP.US,D,20181128,000000,141.71,143.98,136.595,143.64,366556,0
+IPGP.US,D,20181129,000000,143.27,144.87,138.51,141.29,436780,0
+IPGP.US,D,20181130,000000,141.3,142.75,139.71,142.15,565621,0
+IPGP.US,D,20181203,000000,146.42,150.86,145.52,148.17,631086,0
+IPGP.US,D,20181204,000000,146.94,148.44,136.65,137.22,437963,0
+IPGP.US,D,20181206,000000,133.78,134.75,128.892,131.38,996668,0
+IPGP.US,D,20181207,000000,131.53,132.01,123.55,124.35,562795,0
+IPGP.US,D,20181210,000000,123.26,124.79,119.84,123.1,538181,0
+IPGP.US,D,20181211,000000,125.53,127.8,119.94,121.71,484548,0
+IPGP.US,D,20181212,000000,123.72,125.3,122.08,122.3,419820,0
+IPGP.US,D,20181213,000000,123.02,124.394,119.42,120.2,546360,0
+IPGP.US,D,20181214,000000,118.75,120.95,117.9,117.99,605939,0
+IPGP.US,D,20181217,000000,117.21,119.12,113.06,117.2,685772,0
+IPGP.US,D,20181218,000000,118.33,120.78,115.35,115.53,841427,0
+IPGP.US,D,20181219,000000,115.08,118.01,111.483,112.79,647684,0
+IPGP.US,D,20181220,000000,112.38,115.46,111.34,114.38,782440,0
+IPGP.US,D,20181221,000000,115.24,116.32,106.76,107.71,994618,0
+IPGP.US,D,20181224,000000,107,110.78,104.64,105.65,349220,0
+IPGP.US,D,20181226,000000,106.29,114.4,106.25,114.23,524962,0
+IPGP.US,D,20181227,000000,111.82,115.15,109.58,115.13,577688,0
+IPGP.US,D,20181228,000000,115.9,117.7,113.74,115,488995,0
+IPGP.US,D,20181231,000000,115.75,117.05,111.43,113.29,300901,0
+IPGP.US,D,20190102,000000,110.61,117.67,110.55,114.76,569209,0
+IPGP.US,D,20190103,000000,112.27,112.27,107.52,108.6,593991,0
+IPGP.US,D,20190104,000000,111.05,114.85,108.94,114.72,285794,0
+IPGP.US,D,20190107,000000,115.05,118.27,114.14,116.81,425571,0
+IPGP.US,D,20190108,000000,118.67,123.8,117.935,120.8,567450,0
+IPGP.US,D,20190109,000000,121.5,128.98,121.5,126.27,822902,0
+IPGP.US,D,20190110,000000,125.6,128.75,125.24,128.52,453850,0
+IPGP.US,D,20190111,000000,127.98,129.35,125.93,127.88,414478,0
+IPGP.US,D,20190114,000000,126.9,128.23,124.49,127.11,324335,0
+IPGP.US,D,20190115,000000,127.54,128.13,125.6,125.9,347055,0
+IPGP.US,D,20190116,000000,126.27,129.22,126.27,128.34,263296,0
+IPGP.US,D,20190117,000000,127.92,130.35,126.245,129.21,310946,0
+IPGP.US,D,20190118,000000,130.41,133.675,129.505,132.51,413716,0
+IPGP.US,D,20190122,000000,131.87,132.045,126.7,128.05,448042,0
+IPGP.US,D,20190123,000000,128.72,129.301,124.84,126.17,429918,0
+IPGP.US,D,20190124,000000,126.67,132.76,126,130.57,623159,0
+IPGP.US,D,20190125,000000,132.16,136.54,131.81,135.3,365123,0
+IPGP.US,D,20190128,000000,132.7,136.156,132.04,132.68,348206,0
+IPGP.US,D,20190129,000000,133.75,134.945,131.36,131.47,280969,0
+IPGP.US,D,20190130,000000,132.36,133.8,127.96,133.25,462802,0
+IPGP.US,D,20190131,000000,133.46,134.18,130.68,133,506014,0
+IPGP.US,D,20190201,000000,133.42,137.04,133.1,136.93,602436,0
+IPGP.US,D,20190204,000000,136.66,137.26,134.53,136.62,227693,0
+IPGP.US,D,20190205,000000,136.88,138.135,135.855,137.64,236726,0
+IPGP.US,D,20190206,000000,137.65,141.885,137.65,141.39,421531,0
+IPGP.US,D,20190207,000000,140.17,140.45,136.09,136.77,332524,0
+IPGP.US,D,20190208,000000,135.61,138.8,134.76,138.8,441183,0
+IPGP.US,D,20190211,000000,139,139.32,136.58,137.25,610883,0
+IPGP.US,D,20190212,000000,137.48,150.365,134,147.15,1325057,0
+IPGP.US,D,20190213,000000,147.45,149.99,144.8,149.39,864233,0
+IPGP.US,D,20190214,000000,149.41,152.38,147.54,149.56,904066,0
+IPGP.US,D,20190215,000000,150.83,155.45,150.1,154.88,770685,0
+IPGP.US,D,20190219,000000,153.92,154.73,151.16,153,642842,0
+IPGP.US,D,20190220,000000,153.64,154.69,152.06,153.22,214626,0
+IPGP.US,D,20190221,000000,153.06,155.01,152.9,154.05,412962,0
+IPGP.US,D,20190222,000000,154.99,156.55,153.98,156.43,267376,0
+IPGP.US,D,20190225,000000,158.22,162.23,158.19,161.18,691571,0
+IPGP.US,D,20190226,000000,160.51,161.98,158.95,159.58,321085,0
+IPGP.US,D,20190227,000000,159.05,160.14,156.27,157.83,372747,0
+IPGP.US,D,20190228,000000,156.93,156.93,154.2,155.03,387819,0
+IPGP.US,D,20190301,000000,155.96,158.24,155.11,156.68,238552,0
+IPGP.US,D,20190304,000000,157.8,159.77,154.79,156.36,322384,0
+IPGP.US,D,20190305,000000,156.18,157.8,154.19,156.08,231785,0
+IPGP.US,D,20190306,000000,155.74,155.74,152.18,152.35,269200,0
+IPGP.US,D,20190307,000000,152.04,152.04,147.54,147.99,390635,0
+IPGP.US,D,20190308,000000,145.34,148.42,144.48,148.09,232600,0
+IPGP.US,D,20190311,000000,148.25,151.7,148,151.32,429352,0
+IPGP.US,D,20190312,000000,152.2,153.39,150.53,152.16,305969,0
+IPGP.US,D,20190313,000000,152.99,155.49,152.35,153.9,242631,0
+IPGP.US,D,20190314,000000,153.49,154.14,149.11,149.51,460693,0
+IPGP.US,D,20190315,000000,150.2,155.99,150.19,153.61,702767,0
+IPGP.US,D,20190318,000000,153.67,154.035,149.32,149.5,312423,0
+IPGP.US,D,20190319,000000,150.74,154.64,149.6,151.72,350914,0
+IPGP.US,D,20190320,000000,151.52,152.85,147.55,147.65,297883,0
+IPGP.US,D,20190321,000000,148.17,153.9,147.815,153.09,420498,0
+IPGP.US,D,20190322,000000,151.82,152.2,144.47,144.77,404290,0
+IPGP.US,D,20190325,000000,144.08,145.28,142,144.74,377908,0
+IPGP.US,D,20190326,000000,148.28,150.92,146.81,148.28,419175,0
+IPGP.US,D,20190327,000000,148.74,150.89,145.47,147.86,601877,0
+IPGP.US,D,20190328,000000,148.21,151.15,147.29,148.17,402503,0
+IPGP.US,D,20190329,000000,149.69,152.2,148.54,151.78,509216,0
+IPGP.US,D,20190401,000000,153.44,162.42,153.41,162.09,688187,0
+IPGP.US,D,20190402,000000,161.61,163.5,159.59,162.27,465806,0
+IPGP.US,D,20190403,000000,164.09,170.32,164.09,166.56,569699,0
+IPGP.US,D,20190404,000000,166.15,169.71,166.15,167.6,523129,0
+IPGP.US,D,20190405,000000,168.86,170,165.885,167.03,328497,0
+IPGP.US,D,20190408,000000,167.28,169.595,165.42,168.96,477874,0
+IPGP.US,D,20190409,000000,167.6,168.458,164.05,164.66,361321,0
+IPGP.US,D,20190410,000000,165.03,166.93,164.13,166.57,320871,0
+IPGP.US,D,20190411,000000,164.855,167.5,164.7,166.32,334781,0
+IPGP.US,D,20190412,000000,168,169.12,166.68,168.92,444830,0
+IPGP.US,D,20190415,000000,168.64,170.32,167.31,169.23,355663,0
+IPGP.US,D,20190416,000000,170.37,172.13,169.5,172.03,338994,0
+IPGP.US,D,20190417,000000,173.56,174.61,170.47,173.76,453464,0
+IPGP.US,D,20190418,000000,173.26,175.81,172.11,175.48,281036,0
+IPGP.US,D,20190422,000000,179.51,182.17,174,176.55,491939,0
+IPGP.US,D,20190423,000000,177.17,179.86,176.46,178.69,436835,0
+IPGP.US,D,20190424,000000,178.66,181.86,177.74,181.63,545836,0
+IPGP.US,D,20190425,000000,180.7,180.7,173.36,173.67,707921,0
+IPGP.US,D,20190426,000000,173.08,174.125,169.59,173.8,711231,0
+IPGP.US,D,20190429,000000,173.29,175.03,171.96,173.01,463997,0
+IPGP.US,D,20190430,000000,167.55,177.92,162.79,174.73,1022270,0
+IPGP.US,D,20190501,000000,172.1,176.08,170.085,170.84,550272,0
+IPGP.US,D,20190502,000000,170.31,173.77,168.16,169.79,632601,0
+IPGP.US,D,20190503,000000,170.91,172,168.915,171.49,579300,0
+IPGP.US,D,20190506,000000,165,166.66,161.1,161.51,871300,0
+IPGP.US,D,20190507,000000,160.03,161.21,154.69,158.56,647867,0
+IPGP.US,D,20190508,000000,157.45,161.22,155.67,158.63,483813,0
+IPGP.US,D,20190509,000000,155.27,155.64,149.61,153.62,802165,0
+IPGP.US,D,20190510,000000,152.62,154.52,149.16,153.69,378999,0
+IPGP.US,D,20190513,000000,142.86,148.04,142.27,142.41,667747,0
+IPGP.US,D,20190514,000000,144.11,147.89,143.5,145.86,474864,0
+IPGP.US,D,20190515,000000,143.74,147.72,143.74,145.58,472850,0
+IPGP.US,D,20190516,000000,145.52,145.52,137.95,138.01,833753,0
+IPGP.US,D,20190517,000000,135.88,139.72,133.79,134.05,900204,0
+IPGP.US,D,20190520,000000,131.68,131.71,128.475,130.08,814421,0
+IPGP.US,D,20190521,000000,131.92,135.37,131.92,134.08,573029,0
+IPGP.US,D,20190522,000000,133.05,135.34,133,133.81,413954,0
+IPGP.US,D,20190523,000000,130.8,132.73,129.01,130.49,566615,0
+IPGP.US,D,20190524,000000,131.9,132.48,130.95,131.01,322383,0
+IPGP.US,D,20190528,000000,131.33,131.705,129.3,129.65,561652,0
+IPGP.US,D,20190529,000000,128.87,130.21,125.955,129.51,606802,0
+IPGP.US,D,20190530,000000,129.52,131.46,127.48,128.46,245263,0
+IPGP.US,D,20190531,000000,126.42,126.99,124.85,125.17,388572,0
+IPGP.US,D,20190603,000000,125.53,127.76,124.91,126.6,544677,0
+IPGP.US,D,20190604,000000,129.04,131.67,127.36,131.54,291584,0
+IPGP.US,D,20190605,000000,132.9,133.67,127.99,130.41,358249,0
+IPGP.US,D,20190606,000000,130.77,131.33,128.59,130.65,300884,0
+IPGP.US,D,20190607,000000,131.49,132.56,129.85,131.8,478133,0
+IPGP.US,D,20190610,000000,133.37,135.61,132.083,132.92,357964,0
+IPGP.US,D,20190611,000000,135.56,136.96,135.101,136.09,481651,0
+IPGP.US,D,20190612,000000,135.68,136.14,131.29,133.17,480641,0
+IPGP.US,D,20190613,000000,134.13,138.311,134.04,137.31,449409,0
+IPGP.US,D,20190614,000000,135.93,135.93,130.31,131.94,439528,0
+IPGP.US,D,20190617,000000,131.93,133.94,130.86,132.39,247362,0
+IPGP.US,D,20190618,000000,134.71,139.23,134.005,138.4,566565,0
+IPGP.US,D,20190619,000000,139.42,141.24,138.52,140.69,449575,0
+IPGP.US,D,20190620,000000,144.81,146.65,142.6,144.61,419594,0
+IPGP.US,D,20190621,000000,143.61,146.89,143.33,146.48,578748,0
+IPGP.US,D,20190624,000000,146.48,148.429,145.99,146.16,312776,0
+IPGP.US,D,20190625,000000,146.66,146.66,143.88,143.89,465413,0
+IPGP.US,D,20190626,000000,145.54,148.75,143.92,148.18,263499,0
+IPGP.US,D,20190627,000000,149.26,151.28,148.26,150.52,329075,0
+IPGP.US,D,20190628,000000,151.74,155.11,151.74,154.25,983542,0
+IPGP.US,D,20190701,000000,162.5,166.49,155.35,156.66,590955,0
+IPGP.US,D,20190702,000000,155.85,156.58,153.6,154.59,364915,0
+IPGP.US,D,20190703,000000,155,157.91,153.57,155.72,737417,0
+IPGP.US,D,20190705,000000,154.02,154.47,148.36,149,473896,0
+IPGP.US,D,20190708,000000,147.41,147.98,140.61,141.23,694750,0
+IPGP.US,D,20190709,000000,140.27,142.04,139.91,140.93,559739,0
+IPGP.US,D,20190710,000000,142.14,143.3,140.48,141.92,802054,0
+IPGP.US,D,20190711,000000,142.73,142.73,138.06,138.17,610143,0
+IPGP.US,D,20190712,000000,139.25,141.78,138.94,140.67,344928,0
+IPGP.US,D,20190715,000000,140.9,141.24,134.18,135.1,637745,0
+IPGP.US,D,20190716,000000,135.32,135.82,130.55,132.86,608348,0
+IPGP.US,D,20190717,000000,132.45,133.32,130.9,130.97,528269,0
+IPGP.US,D,20190718,000000,130.83,130.93,128.336,130.69,591694,0
+IPGP.US,D,20190719,000000,131.06,133.15,130.52,131.6,444517,0
+IPGP.US,D,20190722,000000,132.49,135.7,132.22,134.98,694314,0
+IPGP.US,D,20190723,000000,136.14,140.66,136,140.49,524304,0
+IPGP.US,D,20190724,000000,139.47,143.83,139.45,143.68,427024,0
+IPGP.US,D,20190725,000000,143.43,143.43,140.36,141.13,492200,0
+IPGP.US,D,20190726,000000,142.26,143.72,140.5,141.19,330277,0
+IPGP.US,D,20190729,000000,140.56,141.02,137.27,139.42,696538,0
+IPGP.US,D,20190730,000000,132.48,143.61,129.51,137.22,882579,0
+IPGP.US,D,20190731,000000,136.88,137.26,130.385,131.01,627026,0
+IPGP.US,D,20190801,000000,130.01,130.96,123.21,125.97,959807,0
+IPGP.US,D,20190802,000000,123.47,125.03,118,118.5,951820,0
+IPGP.US,D,20190805,000000,115.35,118.647,113.67,118.06,929828,0
+IPGP.US,D,20190806,000000,120.18,123,118.29,120.06,468526,0
+IPGP.US,D,20190807,000000,117.25,119.475,116.22,118.97,593940,0
+IPGP.US,D,20190808,000000,120.44,124.83,120.01,124.74,541602,0
+IPGP.US,D,20190809,000000,123.88,124.56,120.238,121.71,329421,0
+IPGP.US,D,20190812,000000,120.62,120.63,117.75,118.62,350039,0
+IPGP.US,D,20190813,000000,118.59,123.71,117.43,121.98,369655,0
+IPGP.US,D,20190814,000000,118.76,119.41,115.7,116.45,470989,0
+IPGP.US,D,20190815,000000,117.7,117.7,115.34,116.62,386069,0
+IPGP.US,D,20190816,000000,117.24,119.9,117.22,119.42,439990,0
+IPGP.US,D,20190819,000000,122.88,125.435,121.57,124.16,491967,0
+IPGP.US,D,20190820,000000,123.54,125.285,122.56,123.18,388510,0
+IPGP.US,D,20190821,000000,124.53,126.1,123.15,124.24,298093,0
+IPGP.US,D,20190822,000000,125.17,125.74,123.1,124.73,262376,0
+IPGP.US,D,20190823,000000,123.25,123.58,116.17,118.26,518498,0
+IPGP.US,D,20190826,000000,120.7,121.16,117.22,117.92,522741,0
+IPGP.US,D,20190827,000000,119.12,119.8,115.9,116.52,336563,0
+IPGP.US,D,20190828,000000,115.98,118.38,115.21,117.9,277462,0
+IPGP.US,D,20190829,000000,120.39,123.15,120.04,122.62,318601,0
+IPGP.US,D,20190830,000000,123.24,124.02,121.89,123.73,378165,0
+IPGP.US,D,20190903,000000,122.08,122.08,117.19,117.26,502256,0
+IPGP.US,D,20190904,000000,119.87,125.14,119.6,124.69,509044,0
+IPGP.US,D,20190905,000000,127.91,135.895,127.115,134.37,675568,0
+IPGP.US,D,20190906,000000,134.95,135.51,132.41,133.51,487451,0
+IPGP.US,D,20190909,000000,135.2,138.58,134.01,138.43,414112,0
+IPGP.US,D,20190910,000000,137.39,142.82,136.3,142.77,474621,0
+IPGP.US,D,20190911,000000,144.09,148.98,141.6,148.87,664839,0
+IPGP.US,D,20190912,000000,149.17,150,146.037,146.82,396148,0
+IPGP.US,D,20190913,000000,147.44,148.41,145.8,146.34,318577,0
+IPGP.US,D,20190916,000000,145.33,146.39,143.44,145.46,234517,0
+IPGP.US,D,20190917,000000,144.85,144.85,141.65,141.87,239354,0
+IPGP.US,D,20190918,000000,141.53,141.53,136.95,139.19,401345,0
+IPGP.US,D,20190919,000000,138.75,139.45,136.28,137.05,296175,0
+IPGP.US,D,20190920,000000,137.27,138.29,132.765,133.08,457143,0
+IPGP.US,D,20190923,000000,131.99,135.14,131.33,133.83,357962,0
+IPGP.US,D,20190924,000000,135.35,135.35,129.3,129.91,337377,0
+IPGP.US,D,20190925,000000,130.4,134.51,128.64,134.22,387630,0
+IPGP.US,D,20190926,000000,134.39,134.53,132.27,134.08,227209,0
+IPGP.US,D,20190927,000000,134.68,135.77,132.27,132.83,201958,0
+IPGP.US,D,20190930,000000,134.2,136,133,135.6,272697,0
+IPGP.US,D,20191001,000000,137.18,138.782,131.44,132.36,313034,0
+IPGP.US,D,20191002,000000,130.12,130.58,126.77,128.92,462035,0
+IPGP.US,D,20191003,000000,128.9,129.74,126.69,128.78,348130,0
+IPGP.US,D,20191004,000000,129.27,132.27,125.019,131.82,342441,0
+IPGP.US,D,20191007,000000,130.94,132.825,130.27,131.68,297629,0
+IPGP.US,D,20191008,000000,129.26,129.865,124.55,124.72,401026,0
+IPGP.US,D,20191009,000000,126.27,128.22,125.44,127.08,273226,0
+IPGP.US,D,20191010,000000,127,131.42,127,129.96,419183,0
+IPGP.US,D,20191011,000000,133.86,137.43,133.155,136.01,415959,0
+IPGP.US,D,20191014,000000,130.73,130.73,125.16,125.4,614244,0
+IPGP.US,D,20191015,000000,125.87,132.99,125.53,131.84,484131,0
+IPGP.US,D,20191016,000000,131.77,132.57,128.59,130.09,318996,0
+IPGP.US,D,20191017,000000,130.98,135.86,130.925,134.95,272631,0
+IPGP.US,D,20191018,000000,134.35,135.18,132.96,134.76,239348,0
+IPGP.US,D,20191021,000000,136.39,138.19,135.19,136.74,385942,0
+IPGP.US,D,20191022,000000,137.13,139.85,135.87,139.65,292031,0
+IPGP.US,D,20191023,000000,138.76,139.215,135.75,136.93,346879,0
+IPGP.US,D,20191024,000000,138.45,139.69,137.56,139.1,192561,0
+IPGP.US,D,20191025,000000,139.35,143.46,139.27,143.07,276316,0
+IPGP.US,D,20191028,000000,144.7,146.46,143.72,143.83,445378,0
+IPGP.US,D,20191029,000000,130,134.15,122.74,124.45,1633759,0
+IPGP.US,D,20191030,000000,125.01,133.955,122.965,133.56,1002911,0
+IPGP.US,D,20191031,000000,133.71,134.71,130.26,134.28,577828,0
+IPGP.US,D,20191101,000000,134.65,139.79,134.65,139.69,549294,0
+IPGP.US,D,20191104,000000,142.36,145.98,141.08,145.51,597449,0
+IPGP.US,D,20191105,000000,145.73,153.51,145.73,153.1,821284,0
+IPGP.US,D,20191106,000000,152.41,152.41,147.35,148.54,623943,0
+IPGP.US,D,20191107,000000,150.61,152.47,147.78,148.01,421166,0
+IPGP.US,D,20191108,000000,147.76,148.58,145.78,147.25,384903,0
+IPGP.US,D,20191111,000000,146.01,146.66,142.71,142.79,389706,0
+IPGP.US,D,20191112,000000,142.72,143.725,139.96,140.9,415498,0
+IPGP.US,D,20191113,000000,140.17,141.305,138.84,139.82,343251,0
+IPGP.US,D,20191114,000000,139.09,140.43,138.7,139.16,257833,0
+IPGP.US,D,20191115,000000,140.7,142.49,139.55,140.85,362881,0
+IPGP.US,D,20191118,000000,140.07,140.98,136,136.52,357729,0
+IPGP.US,D,20191119,000000,137.89,138.125,136.185,137.55,327997,0
+IPGP.US,D,20191120,000000,136.1,138.505,135.64,137.14,345663,0
+IPGP.US,D,20191121,000000,137.17,138.89,136.31,138.53,274710,0
+IPGP.US,D,20191122,000000,138.51,139.74,137.06,139.42,244708,0
+IPGP.US,D,20191125,000000,140.65,142.87,139.74,142.78,392698,0
+IPGP.US,D,20191126,000000,142.09,143.64,140.39,140.85,243530,0
+IPGP.US,D,20191127,000000,141.03,144.97,141.03,144.95,302784,0
+IPGP.US,D,20191129,000000,144.27,144.815,141.98,142.09,206494,0
+IPGP.US,D,20191202,000000,142.95,144.5,138.95,139.26,396605,0
+IPGP.US,D,20191203,000000,136.31,139.79,134.43,139.57,343363,0
+IPGP.US,D,20191204,000000,141.6,144.22,141.6,143.25,334803,0
+IPGP.US,D,20191205,000000,142.25,142.6,138.43,140.17,365955,0
+IPGP.US,D,20191206,000000,142.19,143.55,141.62,141.98,302399,0
+IPGP.US,D,20191209,000000,141.94,141.99,137.32,137.38,299412,0
+IPGP.US,D,20191210,000000,137.51,139.4,136.43,136.81,391700,0
+IPGP.US,D,20191211,000000,137.38,141.65,137.38,138.64,254103,0
+IPGP.US,D,20191212,000000,138.85,143.98,137.552,143.2,918876,0
+IPGP.US,D,20191213,000000,143.14,146.945,141.53,144.62,488011,0
+IPGP.US,D,20191216,000000,146,148.79,145.09,145.78,348356,0
+IPGP.US,D,20191217,000000,146.5,148.89,145.39,148.72,313652,0
+IPGP.US,D,20191218,000000,148.82,149.91,146.83,147.39,471456,0
+IPGP.US,D,20191219,000000,148.01,148.265,145.86,146.29,335883,0
+IPGP.US,D,20191220,000000,147.77,148,142.34,142.97,654341,0
+IPGP.US,D,20191223,000000,143.65,144.96,142.86,144.64,261894,0
+IPGP.US,D,20191224,000000,144.94,144.94,143.76,144.65,125212,0
+IPGP.US,D,20191226,000000,145,146.52,144.445,146.15,185724,0
+IPGP.US,D,20191227,000000,146.56,146.87,143.635,143.92,222995,0
+IPGP.US,D,20191230,000000,143.85,144.125,141.33,143.42,232358,0
+IPGP.US,D,20191231,000000,142.63,145.32,142.63,144.92,231430,0
+IPGP.US,D,20200102,000000,146.99,147.605,144.795,146.48,475271,0
+IPGP.US,D,20200103,000000,143.48,144.96,140.4,141.82,311317,0
+IPGP.US,D,20200106,000000,140.4,143.62,138.48,143.27,468564,0
+IPGP.US,D,20200107,000000,144.22,145.37,143,144.1,292023,0
+IPGP.US,D,20200108,000000,143.23,144.85,140.04,144.05,520733,0
+IPGP.US,D,20200109,000000,145.46,145.5,139.525,139.64,461487,0
+IPGP.US,D,20200110,000000,140.34,140.58,135.12,135.27,580111,0
+IPGP.US,D,20200113,000000,135.61,137.76,133.03,137.08,550131,0
+IPGP.US,D,20200114,000000,137.47,140.32,137.47,139.21,424669,0
+IPGP.US,D,20200115,000000,138.72,141.88,138.38,139.75,429651,0
+IPGP.US,D,20200116,000000,141.19,146.21,141.04,145.02,434323,0
+IPGP.US,D,20200117,000000,145.71,147.535,145.24,145.95,390250,0
+IPGP.US,D,20200121,000000,144.46,145.59,143.71,144.85,282847,0
+IPGP.US,D,20200122,000000,145.49,147.85,145.49,146.09,307158,0
+IPGP.US,D,20200123,000000,145.67,147.125,143.965,146.84,251243,0
+IPGP.US,D,20200124,000000,147.89,148.63,143.44,144.33,331881,0
+IPGP.US,D,20200127,000000,139.53,139.53,134.007,134.67,428524,0
+IPGP.US,D,20200128,000000,136.31,137.98,134.71,136.69,419848,0
+IPGP.US,D,20200129,000000,135.61,136.955,129.97,130.07,456295,0
+IPGP.US,D,20200130,000000,129.21,131.455,126.76,131.13,561491,0
+IPGP.US,D,20200131,000000,130.05,130.93,127.41,127.67,609324,0
+IPGP.US,D,20200203,000000,129.29,132.92,127.931,132.81,386870,0
+IPGP.US,D,20200204,000000,135.72,140.52,135.72,140.29,350051,0
+IPGP.US,D,20200205,000000,143.2,143.2,139,140.41,299844,0
+IPGP.US,D,20200206,000000,141.76,143.64,138.5,141.45,311222,0
+IPGP.US,D,20200207,000000,139.7,139.7,133.36,133.55,436283,0
+IPGP.US,D,20200210,000000,132.78,138.17,132.1,138.17,372321,0
+IPGP.US,D,20200211,000000,139.86,145,139.86,140.75,378703,0
+IPGP.US,D,20200212,000000,142.43,148.32,142.39,147.07,720273,0
+IPGP.US,D,20200213,000000,144,150,132.33,149.97,1301070,0
+IPGP.US,D,20200214,000000,150,150,139,139.49,868342,0
+IPGP.US,D,20200218,000000,138.63,140.345,135.51,135.81,577458,0
+IPGP.US,D,20200219,000000,137.25,144.2,137.065,143.935,484013,0
+IPGP.US,D,20200220,000000,142.63,144.23,140.585,140.87,478815,0
+IPGP.US,D,20200221,000000,139.47,139.47,134.62,135.01,521971,0
+IPGP.US,D,20200224,000000,129.06,133.73,122.7,132.17,633613,0
+IPGP.US,D,20200225,000000,134.67,135.39,124.76,127.05,629507,0
+IPGP.US,D,20200226,000000,128.13,131.17,126.65,126.73,561652,0
+IPGP.US,D,20200227,000000,123.1,128.93,120.075,122.81,600945,0
+IPGP.US,D,20200228,000000,118.5,130.04,118,127.64,732556,0
+IPGP.US,D,20200302,000000,129.21,130.84,123.848,130.35,628906,0
+IPGP.US,D,20200303,000000,130,133.96,126.06,127.75,507538,0
+IPGP.US,D,20200304,000000,127.81,131.74,126.36,131.59,358886,0
+IPGP.US,D,20200305,000000,125.66,132.31,124.55,127.61,358248,0
+IPGP.US,D,20200306,000000,123.3,126.52,119.44,121.47,626996,0
+IPGP.US,D,20200309,000000,112.52,120.32,110,116.93,654606,0
+IPGP.US,D,20200310,000000,121.19,123.81,115.92,123.35,587562,0
+IPGP.US,D,20200311,000000,118.96,119.59,109.74,110.85,464121,0
+IPGP.US,D,20200312,000000,103.07,113.99,98.47,105.88,854396,0
+IPGP.US,D,20200313,000000,110.25,112.75,104.045,112.15,675840,0
+IPGP.US,D,20200316,000000,101.1,108.07,98.04,105.36,720002,0
+IPGP.US,D,20200317,000000,107.85,127.205,105.36,124.25,993676,0
+IPGP.US,D,20200318,000000,114.46,122.85,110.19,118.66,933906,0
+IPGP.US,D,20200319,000000,116.83,120.59,107.27,109.94,773198,0
+IPGP.US,D,20200320,000000,111.78,114.97,105,109.08,875581,0
+IPGP.US,D,20200323,000000,109.56,115.72,107.06,110.02,650015,0
+IPGP.US,D,20200324,000000,115.26,123.38,113.93,121.2,616279,0
+IPGP.US,D,20200325,000000,115.7,123.37,111.7482,116.75,642463,0
+IPGP.US,D,20200326,000000,117.76,118.98,113.75,116.98,472377,0
+IPGP.US,D,20200327,000000,113.39,114.37,106.45,109.03,467011,0
+IPGP.US,D,20200330,000000,109.25,111.805,104.65,109.2,435489,0
+IPGP.US,D,20200331,000000,108.71,114.52,108.71,110.28,344255,0
+IPGP.US,D,20200401,000000,106.27,109.89,103.65,105.8,545970,0
+IPGP.US,D,20200402,000000,104.28,108.46,100.92,102.92,458009,0
+IPGP.US,D,20200403,000000,102.09,105.57,101.845,102.74,516245,0
+IPGP.US,D,20200406,000000,106.49,114.62,106.445,113.95,354385,0
+IPGP.US,D,20200407,000000,117.43,119.59,113.595,114.35,384839,0
+IPGP.US,D,20200408,000000,116.36,117.35,112.375,117.31,368823,0
+IPGP.US,D,20200409,000000,117.25,121.12,115.5098,119.05,479912,0
+IPGP.US,D,20200413,000000,118.29,119.16,115.01,116.99,252240,0
+IPGP.US,D,20200414,000000,119.92,122.15,117.79,120.75,304678,0
+IPGP.US,D,20200415,000000,117.9,118.58,113.0101,114.44,295358,0
+IPGP.US,D,20200416,000000,116.28,117.36,112.51,115.48,489134,0
+IPGP.US,D,20200417,000000,117.74,121.13,117.01,119.05,281413,0
+IPGP.US,D,20200420,000000,118.39,120.4427,116.05,117.94,305629,0
+IPGP.US,D,20200421,000000,113.99,115.29,111.41,111.65,348370,0
+IPGP.US,D,20200422,000000,114.44,117.12,113.7,116.51,223334,0
+IPGP.US,D,20200423,000000,114.98,119.195,114.98,116.34,366158,0
+IPGP.US,D,20200424,000000,115.88,121.51,115.88,120.9,315283,0
+IPGP.US,D,20200427,000000,122.44,127.62,122.31,126.08,233746,0
+IPGP.US,D,20200428,000000,128.33,132.77,127.84,131.09,384097,0
+IPGP.US,D,20200429,000000,131.42,134.3663,129.525,133,368601,0
+IPGP.US,D,20200430,000000,131.34,132.27,129.14,129.33,416567,0
+IPGP.US,D,20200501,000000,127.41,127.41,118.545,119.37,531027,0
+IPGP.US,D,20200504,000000,117.75,120.86,116.4555,119.07,518119,0
+IPGP.US,D,20200505,000000,140,146.515,136.2,144.1,1219666,0
+IPGP.US,D,20200506,000000,145.85,146.96,140.735,144.2,700916,0
+IPGP.US,D,20200507,000000,144.12,149.83,143.13,147.39,726078,0
+IPGP.US,D,20200508,000000,149.85,153.22,149.56,152.06,613622,0
+IPGP.US,D,20200511,000000,147.86,155.06,146.47,153.77,571498,0
+IPGP.US,D,20200512,000000,154.99,156.0025,151.33,151.52,419297,0
+IPGP.US,D,20200513,000000,150.54,152.005,143.29,145.21,590601,0
+IPGP.US,D,20200514,000000,143.21,146.19,139.7,146.02,438448,0
+IPGP.US,D,20200515,000000,142.51,146.625,141.02,146.18,356121,0
+IPGP.US,D,20200518,000000,150,153.12,149.81,150.22,292782,0
+IPGP.US,D,20200519,000000,149.08,156.75,149.08,154.16,365005,0
+IPGP.US,D,20200520,000000,156.71,161.18,156.37,158.28,398223,0
+IPGP.US,D,20200521,000000,160,160.48,154.91,155.86,328801,0
+IPGP.US,D,20200522,000000,154.12,157.46,153.87,157.39,244869,0
+IPGP.US,D,20200526,000000,156.03,157.99,152.65,152.99,587312,0
+IPGP.US,D,20200527,000000,155.25,155.25,149.35,154.41,398998,0
+IPGP.US,D,20200528,000000,152.52,155.58,151.685,152.17,234580,0
+IPGP.US,D,20200529,000000,153.04,155.83,150.45,155.4,522591,0
+IPGP.US,D,20200601,000000,155.22,160.04,154,159.81,468178,0
+IPGP.US,D,20200602,000000,159.74,163.17,157.23,159.89,417280,0
+IPGP.US,D,20200603,000000,161.53,163.53,161.14,162.94,229819,0
+IPGP.US,D,20200604,000000,160.69,162.57,160.01,161.29,343703,0
+IPGP.US,D,20200605,000000,165,170.03,164.265,169.47,619865,0
+IPGP.US,D,20200608,000000,168.42,169.46,165.02,167.03,563192,0
+IPGP.US,D,20200609,000000,162.39,168.7,160.5,165.59,528609,0
+IPGP.US,D,20200610,000000,168.3,168.46,165.07,165.39,197303,0
+IPGP.US,D,20200611,000000,164,164,155.485,155.73,303123,0
+IPGP.US,D,20200612,000000,158.96,160.64,153.45,156.14,272218,0
+IPGP.US,D,20200615,000000,153.02,160.45,151.425,160.43,270932,0
+IPGP.US,D,20200616,000000,162.5,166.75,160.61,161.97,399564,0
+IPGP.US,D,20200617,000000,164.34,165.18,160.7,163.64,250183,0
+IPGP.US,D,20200618,000000,162.12,164.73,161.17,162.52,263215,0
+IPGP.US,D,20200619,000000,166.69,168.41,161.985,162.24,553941,0
+IPGP.US,D,20200622,000000,161.39,164.24,157.85,163.3,220257,0
+IPGP.US,D,20200623,000000,165.19,165.19,160.88,161.11,263090,0
+IPGP.US,D,20200624,000000,158.23,160.29,156.89,157.21,238922,0
+IPGP.US,D,20200625,000000,156,157.99,153.42,157.58,185892,0
+IPGP.US,D,20200626,000000,157.49,159.91,154.685,155.22,313853,0
+IPGP.US,D,20200629,000000,156.79,158.2865,154.26,157.16,135057,0
+IPGP.US,D,20200630,000000,157.53,162.55,157.53,160.39,272727,0
+IPGP.US,D,20200701,000000,161.75,161.75,155.42,155.78,200532,0
+IPGP.US,D,20200702,000000,156.54,162.4,156.54,159.08,291248,0
+IPGP.US,D,20200706,000000,162.71,165.82,161.39,164.84,325665,0
+IPGP.US,D,20200707,000000,163.93,165.64,161.71,162.01,169496,0
+IPGP.US,D,20200708,000000,163.42,163.95,160.05,161.7,125236,0
+IPGP.US,D,20200709,000000,162.06,165.64,160.74,164.08,238712,0
+IPGP.US,D,20200710,000000,165.21,165.28,160.99,161.62,183607,0
+IPGP.US,D,20200713,000000,162.85,166.48,159.07,159.24,294559,0
+IPGP.US,D,20200714,000000,159.15,164.92,156.54,164.74,309497,0
+IPGP.US,D,20200715,000000,166.94,171.33,165.46,171.1,496575,0
+IPGP.US,D,20200716,000000,168.7,171.31,167.49,171,417759,0
+IPGP.US,D,20200717,000000,171,176.73,170.98,175.92,394332,0
+IPGP.US,D,20200720,000000,175.29,180.045,175.05,179.89,366413,0
+IPGP.US,D,20200721,000000,183.33,184.02,179.64,179.99,336621,0
+IPGP.US,D,20200722,000000,179.03,181.67,176.32,177.94,254381,0
+IPGP.US,D,20200723,000000,177.69,182.35,177.41,178.74,245735,0
+IPGP.US,D,20200724,000000,174.84,179.2,173.0572,175.29,383655,0
+IPGP.US,D,20200727,000000,176.93,183.74,175.01,183.07,280650,0
+IPGP.US,D,20200728,000000,181.72,183.35,180.12,180.53,279787,0
+IPGP.US,D,20200729,000000,181.87,183.83,180.69,181.5,411022,0
+IPGP.US,D,20200730,000000,178.25,182.48,176.86,180.97,385022,0
+IPGP.US,D,20200731,000000,181.78,182.05,177.06,179.01,529845,0
+IPGP.US,D,20200803,000000,180.61,183.44,178.96,180.01,497878,0
+IPGP.US,D,20200804,000000,177.88,177.88,161.0543,167.66,879232,0
+IPGP.US,D,20200805,000000,171.1,173.25,165.12,166.67,366382,0
+IPGP.US,D,20200806,000000,166.92,166.94,163.57,165.02,474938,0
+IPGP.US,D,20200807,000000,164.54,164.54,161.22,163.26,392873,0
+IPGP.US,D,20200810,000000,162.63,164.53,157.385,158.2,474682,0
+IPGP.US,D,20200811,000000,157.54,162.2775,156.465,158.94,558682,0
+IPGP.US,D,20200812,000000,160.38,162.05,159.02,160.75,364604,0
+IPGP.US,D,20200813,000000,160.45,162.06,158.6,160.01,263318,0
+IPGP.US,D,20200814,000000,159.9,161.12,157.5,158.25,214302,0
+IPGP.US,D,20200817,000000,159.29,162.77,159.29,161.7,178042,0
+IPGP.US,D,20200818,000000,160.28,160.28,154.45,154.89,362113,0
+IPGP.US,D,20200819,000000,155.94,156.99,153.445,154.24,245944,0
+IPGP.US,D,20200820,000000,153.69,153.975,149.81,150.44,377449,0
+IPGP.US,D,20200821,000000,150.65,152.29,149.51,150.58,209734,0
+IPGP.US,D,20200824,000000,150.93,154.29,150.56,151.74,232540,0
+IPGP.US,D,20200825,000000,151.53,153.49,151.07,152.58,237460,0
+IPGP.US,D,20200826,000000,153.26,157.14,152.11,156.66,271226,0
+IPGP.US,D,20200827,000000,156.07,157.07,154.08,155.31,312498,0
+IPGP.US,D,20200828,000000,156.15,160.46,154.19,159.65,247098,0
+IPGP.US,D,20200831,000000,160.69,162.24,159.69,161.73,304220,0
+IPGP.US,D,20200901,000000,161.37,162.435,158.58,160.82,245021,0
+IPGP.US,D,20200902,000000,161.84,168.67,160.8,168.45,331630,0
+IPGP.US,D,20200903,000000,166.32,166.47,160.46,163.2,497343,0
+IPGP.US,D,20200904,000000,162.36,164.82,159.0001,162.65,308982,0
+IPGP.US,D,20200908,000000,159.21,163.28,156.49,161,324041,0
+IPGP.US,D,20200909,000000,163.75,166.43,161,164.89,334877,0
+IPGP.US,D,20200910,000000,166.85,168.08,158.93,159.3,241647,0
+IPGP.US,D,20200911,000000,159.11,162.58,157.49,158.53,234809,0
+IPGP.US,D,20200914,000000,161.29,163.62,160.285,162.88,205021,0
+IPGP.US,D,20200915,000000,165.1,166.99,164.71,166.21,166775,0
+IPGP.US,D,20200916,000000,167.44,170.43,167.44,168.37,270803,0
+IPGP.US,D,20200917,000000,164.86,169.01,164.86,168.8,162017,0
+IPGP.US,D,20200918,000000,168.45,170.2,166.17,167.22,356268,0
+IPGP.US,D,20200921,000000,163.46,164,156.63,157.79,294408,0
+IPGP.US,D,20200922,000000,158.97,162.465,157.9501,162.28,146447,0
+IPGP.US,D,20200923,000000,161.29,165.72,158.98,160.1,220873,0
+IPGP.US,D,20200924,000000,159.64,164.61,159.22,163.46,203455,0
+IPGP.US,D,20200925,000000,163.24,165.2,160.88,164.98,169124,0
+IPGP.US,D,20200928,000000,167.93,167.93,165.56,167.22,123866,0
+IPGP.US,D,20200929,000000,167.81,169.335,166.345,168.26,104729,0
+IPGP.US,D,20200930,000000,168.61,171.85,166.59,169.97,166620,0
+IPGP.US,D,20201001,000000,171.64,176.97,171.39,173,204724,0
+IPGP.US,D,20201002,000000,168.83,170.73,167.88,168.83,147260,0
+IPGP.US,D,20201005,000000,170.77,174.52,170.77,173.88,145410,0
+IPGP.US,D,20201006,000000,173.22,177.405,172.01,173.97,122868,0
+IPGP.US,D,20201007,000000,176.23,177.8226,175.27,176.45,175226,0
+IPGP.US,D,20201008,000000,176.82,179.92,175.88,179.83,116014,0
+IPGP.US,D,20201009,000000,180.88,182.67,180.06,181.03,130695,0
+IPGP.US,D,20201012,000000,183.01,184.56,181.33,181.91,225399,0
+IPGP.US,D,20201013,000000,182.3,185.8094,181.45,183.85,221042,0
+IPGP.US,D,20201014,000000,183.85,185.78,180.25,181.9,132163,0
+IPGP.US,D,20201015,000000,180.58,187.6,178.99,185.97,312606,0
+IPGP.US,D,20201016,000000,186.16,187,181.01,183.31,173493,0
+IPGP.US,D,20201019,000000,184,187.44,182.04,186.5,416426,0
+IPGP.US,D,20201020,000000,188.59,193.5,186,192.52,415048,0
+IPGP.US,D,20201021,000000,192.39,195.4,190.52,191.7,272313,0
+IPGP.US,D,20201022,000000,192.19,200.43,192.19,198.08,297985,0
+IPGP.US,D,20201023,000000,197.54,202.3,195.69,200.18,335358,0
+IPGP.US,D,20201026,000000,197.57,198.07,192.8,195.33,191609,0
+IPGP.US,D,20201027,000000,196.04,202.58,196.04,201.79,222689,0
+IPGP.US,D,20201028,000000,197.42,199.73,185.09,185.39,384034,0
+IPGP.US,D,20201029,000000,186.54,188.41,183.44,187.05,479611,0
+IPGP.US,D,20201030,000000,180,188.76,173.4701,185.96,472387,0
+IPGP.US,D,20201102,000000,189.44,191.82,187.07,190.65,231125,0
+IPGP.US,D,20201103,000000,193.5,200.95,193.49,194.97,302918,0
+IPGP.US,D,20201104,000000,198.33,198.43,192.38,193.87,307807,0
+IPGP.US,D,20201105,000000,197.39,200.93,195.36,197.55,469451,0
+IPGP.US,D,20201106,000000,198,200.2,196.37,198.89,379429,0
+IPGP.US,D,20201109,000000,203.54,213.35,202.66,204.34,393824,0
+IPGP.US,D,20201110,000000,203.71,209.78,203.5,206.52,306039,0
+IPGP.US,D,20201111,000000,208.2,214.61,207.9,209.74,446234,0
+IPGP.US,D,20201112,000000,210.22,212.75,202.21,203.52,263131,0
+IPGP.US,D,20201113,000000,205.05,206.765,199.54,201,391241,0
+IPGP.US,D,20201116,000000,204.03,204.29,199.49,201,349993,0
+IPGP.US,D,20201117,000000,200.25,202.075,198.52,199.32,315238,0
+IPGP.US,D,20201118,000000,200.42,201.24,197.45,198.27,219653,0
+IPGP.US,D,20201119,000000,198.45,201.11,197.775,201,158382,0
+IPGP.US,D,20201120,000000,200.54,204.37,198.98,200.73,148750,0
+IPGP.US,D,20201123,000000,201.89,204.1,200.1,203,150325,0
+IPGP.US,D,20201124,000000,203.55,208.08,201.2766,204.8,166417,0
+IPGP.US,D,20201125,000000,204.69,205.34,201.27,202.25,156352,0
+IPGP.US,D,20201127,000000,203,204.96,201.35,203.52,88108,0
+IPGP.US,D,20201130,000000,202.67,207.02,200.53,207.01,571912,0
+IPGP.US,D,20201201,000000,208.52,209.82,205.73,207.88,278658,0
+IPGP.US,D,20201202,000000,205.93,207.87,204.45,207.69,168930,0
+IPGP.US,D,20201203,000000,206.98,210,206.78,206.97,108875,0
+IPGP.US,D,20201204,000000,207.1,212.43,207.1,212.07,136582,0
+IPGP.US,D,20201207,000000,210.63,213.99,210.08,213.99,174833,0
+IPGP.US,D,20201208,000000,213.96,217,213.43,215.66,161587,0
+IPGP.US,D,20201209,000000,216.24,217.65,205.94,207.87,315804,0
+IPGP.US,D,20201210,000000,206.81,209.42,206.04,206.92,193376,0
+IPGP.US,D,20201211,000000,205.21,209.1,204.72,209.03,158380,0
+IPGP.US,D,20201214,000000,210.4,212.425,208.49,209.11,163432,0
+IPGP.US,D,20201215,000000,210.26,214.61,208.315,213.91,246321,0
+IPGP.US,D,20201216,000000,214.36,214.46,211.345,213.78,282840,0
+IPGP.US,D,20201217,000000,214,217.45,211.7,217.02,299000,0
+IPGP.US,D,20201218,000000,217.02,219.37,214.83,216.82,457063,0
+IPGP.US,D,20201221,000000,214.46,218.17,212.8,216.33,175037,0
+IPGP.US,D,20201222,000000,217.03,220.22,212.375,218.76,332408,0
+IPGP.US,D,20201223,000000,217.395,222.23,217.34,220.16,182854,0
+IPGP.US,D,20201224,000000,221.42,222.44,219.19,220.97,40125,0
+IPGP.US,D,20201228,000000,220.97,225.94,220,225.05,163545,0
+IPGP.US,D,20201229,000000,227,227,220.52,221.54,142116,0
+IPGP.US,D,20201230,000000,223.42,227.09,222.955,224.29,120223,0
+IPGP.US,D,20201231,000000,223.2,223.93,220.55,223.79,197528,0
+IPGP.US,D,20210104,000000,223.91,227.4,216.99,218.21,277936,0
+IPGP.US,D,20210105,000000,218.65,221.84,217.18,220.45,166496,0
+IPGP.US,D,20210106,000000,219.8,227.56,218.32,224.39,338061,0
+IPGP.US,D,20210107,000000,226.65,235.42,225.73,235.19,238109,0
+IPGP.US,D,20210108,000000,235,246.5495,234.99,241.52,270719,0
+IPGP.US,D,20210111,000000,238.54,246.37,238.405,245.51,258297,0
+IPGP.US,D,20210112,000000,246.59,251.995,245.26,247.61,254472,0
+IPGP.US,D,20210113,000000,248.41,249.67,239.82,240.5,283870,0
+IPGP.US,D,20210114,000000,242.24,249.33,241.045,246.14,181127,0
+IPGP.US,D,20210115,000000,244.64,245.73,240.24,243.92,199006,0
+IPGP.US,D,20210119,000000,250.67,262.5511,250.625,258.58,381665,0
+IPGP.US,D,20210120,000000,258.18,258.905,249.175,251.12,292776,0
+IPGP.US,D,20210121,000000,256.41,258.87,250.42,251.84,279120,0
+IPGP.US,D,20210122,000000,251.33,253.19,249.58,251,358081,0
+IPGP.US,D,20210125,000000,251.5,252.62,237.1,239.88,386877,0
+IPGP.US,D,20210126,000000,239.82,239.82,231.23,232.51,303329,0
+IPGP.US,D,20210127,000000,227.84,232.475,220.32,230.08,423960,0
+IPGP.US,D,20210128,000000,231.29,231.29,224.28,227.68,307320,0
+IPGP.US,D,20210129,000000,228.42,228.42,220.26,223.43,400909,0
+IPGP.US,D,20210201,000000,224.3,231.25,223.5,230.61,220671,0
+IPGP.US,D,20210202,000000,233.68,234.92,227.59,233.61,230405,0
+IPGP.US,D,20210203,000000,234.93,235.86,228.02,228.24,202219,0
+IPGP.US,D,20210204,000000,229.38,234.72,228.25,234.71,130116,0
+IPGP.US,D,20210205,000000,234.49,239.94,234.1,238.43,172760,0
+IPGP.US,D,20210208,000000,240.82,245.874,240.15,243.12,158259,0
+IPGP.US,D,20210209,000000,241.06,244.8,238.69,242.92,111189,0
+IPGP.US,D,20210210,000000,245.18,248.24,242.6001,244.31,124321,0
+IPGP.US,D,20210211,000000,245.76,250.615,244.69,249.73,167978,0
+IPGP.US,D,20210212,000000,248.37,256.7653,248.37,252.89,279847,0
+IPGP.US,D,20210216,000000,253.58,257.9,246.01,256.49,409488,0
+IPGP.US,D,20210217,000000,255.67,255.67,235.56,237.59,423020,0
+IPGP.US,D,20210218,000000,236.24,238.02,226.69,232.12,437498,0
+IPGP.US,D,20210219,000000,234.97,238.76,233.52,234.56,279185,0
+IPGP.US,D,20210222,000000,232.37,232.37,225.95,229.36,328168,0
+IPGP.US,D,20210223,000000,226.49,230.39,216.2664,228.78,302111,0
+IPGP.US,D,20210224,000000,225.97,231.83,222.93,231.08,247545,0
+IPGP.US,D,20210225,000000,228.54,230.16,218.48,219.97,282334,0
+IPGP.US,D,20210226,000000,222.33,228.8,220.64,227.35,310051,0
+IPGP.US,D,20210301,000000,230.2,231.23,225.83,228.77,279933,0
+IPGP.US,D,20210302,000000,230.84,230.84,220.13,220.59,300451,0
+IPGP.US,D,20210303,000000,219.76,224.09,213.53,213.93,311003,0
+IPGP.US,D,20210304,000000,212.2,212.95,204.03,206.68,387860,0
+IPGP.US,D,20210305,000000,209.4,209.4,197.46,206.5,328125,0
+IPGP.US,D,20210308,000000,206.5,208.79,197.09,197.51,237116,0
+IPGP.US,D,20210309,000000,202.03,209.55,200.69,209.54,404846,0
+IPGP.US,D,20210310,000000,208.03,211.71,206.035,206.16,297564,0
+IPGP.US,D,20210311,000000,210.5,215.52,210.5,214.39,202451,0
+IPGP.US,D,20210312,000000,211.47,213.06,208,210.81,113683,0
+IPGP.US,D,20210315,000000,210.38,217.67,208.52,217.65,190656,0
+IPGP.US,D,20210316,000000,219.4,219.77,214.26,216.69,142913,0
+IPGP.US,D,20210317,000000,215,218.12,213.1,216.78,110641,0
+IPGP.US,D,20210318,000000,214.75,215.59,210.53,210.78,149000,0
+IPGP.US,D,20210319,000000,211.19,213.455,208.24,211.63,329747,0
+IPGP.US,D,20210322,000000,212.85,214.26,209.7,211.9,183673,0
+IPGP.US,D,20210323,000000,212.62,213.35,202.64,204.54,246214,0
+IPGP.US,D,20210324,000000,205.15,208.53,202.37,202.83,189987,0
+IPGP.US,D,20210325,000000,200.93,204.62,197.52,203.41,262276,0
+IPGP.US,D,20210326,000000,204.38,208.39,202.43,206.87,214465,0
+IPGP.US,D,20210329,000000,204.69,207,199.53,201.99,208830,0
+IPGP.US,D,20210330,000000,201.65,205.26,198.81,204.6,142670,0
+IPGP.US,D,20210331,000000,206.64,212.46,206.38,210.94,197684,0
+IPGP.US,D,20210401,000000,213.04,218.91,211.77,217.8,271354,0
+IPGP.US,D,20210405,000000,219.83,225.48,219.83,222.94,251067,0
+IPGP.US,D,20210406,000000,220.54,227.91,220.54,225.34,375542,0
+IPGP.US,D,20210407,000000,223.22,225.78,219.37,219.94,338780,0
+IPGP.US,D,20210408,000000,222.25,231.94,220.77,231.17,408291,0
+IPGP.US,D,20210409,000000,229.66,241.43,228.82,238.71,1565039,0
+IPGP.US,D,20210412,000000,236.63,238.685,220.36,225.49,440476,0
+IPGP.US,D,20210413,000000,225.15,226.17,221.56,224.44,318434,0
+IPGP.US,D,20210414,000000,222.82,226.75,221.58,222.23,255797,0
+IPGP.US,D,20210415,000000,224.84,229.53,222.26,229.51,244294,0
+IPGP.US,D,20210416,000000,229.7,229.7,223.16,223.9,178128,0
+IPGP.US,D,20210419,000000,222.17,224.5,218.48,222.12,270180,0
+IPGP.US,D,20210420,000000,221.97,222.43,218.44,219.28,274192,0
+IPGP.US,D,20210421,000000,217.67,223.68,215.01,223.67,464732,0
+IPGP.US,D,20210422,000000,224.54,225.46,220,221.79,305538,0
+IPGP.US,D,20210423,000000,223.3,229.58,223.3,227.99,223441,0
+IPGP.US,D,20210426,000000,228.58,233.71,227.06,233.51,239869,0
+IPGP.US,D,20210427,000000,234.06,234.06,228,229.95,263016,0
+IPGP.US,D,20210428,000000,229.91,232.55,227.34,229.87,214221,0
+IPGP.US,D,20210429,000000,231.31,232.15,227.2,231.67,226637,0
+IPGP.US,D,20210430,000000,228.46,229.2,216.55,217.11,517054,0
+IPGP.US,D,20210503,000000,218.1,218.93,210.945,211.57,491528,0
+IPGP.US,D,20210504,000000,208.27,209.26,188.11,189.49,880360,0
+IPGP.US,D,20210505,000000,189.75,194.11,186.43,189.65,687162,0
+IPGP.US,D,20210506,000000,189.83,197.61,187.395,197.33,637177,0
+IPGP.US,D,20210507,000000,197.77,200.665,194.9,197.3,334713,0
+IPGP.US,D,20210510,000000,194.73,196.19,185.76,187.5,531999,0
+IPGP.US,D,20210511,000000,183.01,192.16,182.15,190.75,414358,0
+IPGP.US,D,20210512,000000,186.77,189.8,185.28,187.5,441954,0
+IPGP.US,D,20210513,000000,190.71,194.26,187.6,190.19,317906,0
+IPGP.US,D,20210514,000000,191.87,198.21,189.67,195.81,344009,0
+IPGP.US,D,20210517,000000,193.78,197.11,191.48,196.39,243490,0
+IPGP.US,D,20210518,000000,197.9,197.95,194.55,194.77,266467,0
+IPGP.US,D,20210519,000000,191.14,199.85,189.36,199.13,285800,0
+IPGP.US,D,20210520,000000,200,205,198.75,202.76,325478,0
+IPGP.US,D,20210521,000000,203.21,207.35,201.15,203.89,267411,0
+IPGP.US,D,20210524,000000,206.25,209.74,204.55,207.54,206469,0
+IPGP.US,D,20210525,000000,207.77,210.73,206.75,208.11,194800,0
+IPGP.US,D,20210526,000000,207.98,208.475,204.2575,207.13,175505,0
+IPGP.US,D,20210527,000000,205.78,209.33,204.72,206.36,340007,0
+IPGP.US,D,20210528,000000,207,210.965,205.38,209.26,266061,0
+IPGP.US,D,20210601,000000,210,210.5,203.82,206.27,310970,0
+IPGP.US,D,20210602,000000,205.26,207.52,204.025,207.24,243585,0
+IPGP.US,D,20210603,000000,205.47,205.47,200.37,200.98,562850,0
+IPGP.US,D,20210604,000000,202.62,209.78,202.62,209.07,244975,0
+IPGP.US,D,20210607,000000,208.72,209.34,205.31,205.78,216979,0
+IPGP.US,D,20210608,000000,208.01,208.01,204.83,205.57,208812,0
+IPGP.US,D,20210609,000000,206.13,206.22,202.0309,203.2,187037,0
+IPGP.US,D,20210610,000000,203.07,206,200.57,205.21,259024,0
+IPGP.US,D,20210611,000000,205,206.55,202.94,203.6,204952,0
+IPGP.US,D,20210614,000000,204.31,208.2,203.23,206.85,213106,0
+IPGP.US,D,20210615,000000,206.61,207.92,203.61,207.07,198875,0
+IPGP.US,D,20210616,000000,208.28,212.39,202.8287,205.72,356306,0
+IPGP.US,D,20210617,000000,205.02,210.58,203.67,209.09,303522,0
+IPGP.US,D,20210618,000000,207.32,209.49,200.21,203.44,968979,0
+IPGP.US,D,20210621,000000,204.48,207.175,202.17,204.41,268890,0
+IPGP.US,D,20210622,000000,203.53,204.6,201.4,203.41,247297,0
+IPGP.US,D,20210623,000000,204.6,208.16,204.495,206.46,322500,0
+IPGP.US,D,20210624,000000,207.81,211.43,207.81,210.75,319121,0
+IPGP.US,D,20210625,000000,211.92,214.83,210.04,210.98,401085,0
+IPGP.US,D,20210628,000000,212.96,214.76,211.01,212.72,221440,0
+IPGP.US,D,20210629,000000,213.28,214.52,211.99,213.77,156037,0
+IPGP.US,D,20210630,000000,214.09,214.09,209.19,210.77,388240,0
+IPGP.US,D,20210701,000000,211.61,211.88,207.41,210,283749,0
+IPGP.US,D,20210702,000000,211.51,212,207.73,211.19,254183,0
+IPGP.US,D,20210706,000000,211.99,211.99,207.49,210.15,340678,0
+IPGP.US,D,20210707,000000,211.94,212.1,203.51,207.71,244359,0
+IPGP.US,D,20210708,000000,203.61,207.32,199.62,201.3,327473,0
+IPGP.US,D,20210709,000000,201.79,208.43,200.73,207.41,290433,0
+IPGP.US,D,20210712,000000,207.86,210.51,206,210.31,202940,0
+IPGP.US,D,20210713,000000,209.95,210.03,207.2,207.96,182362,0
+IPGP.US,D,20210714,000000,209.62,211.97,207.92,208.89,183186,0
+IPGP.US,D,20210715,000000,208.45,210.42,206.36,207.65,254956,0
+IPGP.US,D,20210716,000000,208.43,210.96,205.14,205.88,260883,0
+IPGP.US,D,20210719,000000,203.08,205.37,200.17,201.86,334608,0
+IPGP.US,D,20210720,000000,203.01,209.38,202.41,208.14,153061,0
+IPGP.US,D,20210721,000000,208.86,214.28,207.99,214.21,219883,0
+IPGP.US,D,20210722,000000,214.4,215,211.28,212.09,176720,0
+IPGP.US,D,20210723,000000,213.5,215.47,211.425,215.46,116274,0
+IPGP.US,D,20210726,000000,214.9,214.97,211.996,212.83,234917,0
+IPGP.US,D,20210727,000000,212.38,213.935,196.285,201.32,364348,0
+IPGP.US,D,20210728,000000,201.41,210.96,201.41,209.69,189638,0
+IPGP.US,D,20210729,000000,210.27,214.8,210.02,214.32,246067,0
+IPGP.US,D,20210730,000000,213.17,218.5,212.495,218.16,217227,0
+IPGP.US,D,20210802,000000,219.65,220.51,217.02,217.5,296488,0
+IPGP.US,D,20210803,000000,180.1,188.71,176.67,177.69,1523066,0
+IPGP.US,D,20210804,000000,177.91,180.99,175.07,179.87,761261,0
+IPGP.US,D,20210805,000000,180.6,187.22,179.905,183.62,700892,0
+IPGP.US,D,20210806,000000,181.01,183.46,180.365,181.55,318697,0
+IPGP.US,D,20210809,000000,182.19,182.34,177.19,177.78,286167,0
+IPGP.US,D,20210810,000000,178.06,179.34,173.57,176.87,485294,0
+IPGP.US,D,20210811,000000,177.4,177.865,172.265,173.1,257586,0
+IPGP.US,D,20210812,000000,172.64,173.205,169.25,169.78,279484,0
+IPGP.US,D,20210813,000000,169.73,171.79,167.89,169.12,262854,0
+IPGP.US,D,20210816,000000,168.98,170.775,167.52,168.6,331429,0
+IPGP.US,D,20210817,000000,166.89,170,165.65,166.89,895846,0
+IPGP.US,D,20210818,000000,167.2,168.48,165.34,165.35,379235,0
+IPGP.US,D,20210819,000000,164.6,171.18,163.86,168.17,719520,0
+IPGP.US,D,20210820,000000,168.14,168.945,164.83,167.37,548485,0
+IPGP.US,D,20210823,000000,169.03,169.77,167.56,168.59,436448,0
+IPGP.US,D,20210824,000000,169.38,171.01,168.435,170.38,462739,0
+IPGP.US,D,20210825,000000,170.92,173.11,169.97,172.15,208319,0
+IPGP.US,D,20210826,000000,171.86,172.48,169.115,169.45,181015,0
+IPGP.US,D,20210827,000000,170,173.67,169.31,172.43,261926,0
+IPGP.US,D,20210830,000000,173.57,174.05,171.63,172,168437,0
+IPGP.US,D,20210831,000000,172.15,172.325,169.12,170.68,279397,0
+IPGP.US,D,20210901,000000,171.36,171.78,168.47,169.84,193914,0
+IPGP.US,D,20210902,000000,170.77,173.75,169.34,173.36,232078,0
+IPGP.US,D,20210903,000000,173.32,175.45,172.21,174.22,483585,0
+IPGP.US,D,20210907,000000,174.25,177.6,174.25,175.59,375162,0
+IPGP.US,D,20210908,000000,174.37,175.16,171.06,174.24,257878,0
+IPGP.US,D,20210909,000000,174.34,176.56,173.82,174.24,370003,0
+IPGP.US,D,20210910,000000,175.43,176.16,172.3,172.49,145959,0
+IPGP.US,D,20210913,000000,174.4,175.435,172.5,173.56,207591,0
+IPGP.US,D,20210914,000000,174.27,174.82,172.8223,173.18,147704,0
+IPGP.US,D,20210915,000000,173.2,174.595,171.33,172.29,221225,0
+IPGP.US,D,20210916,000000,171.6,172.54,169.641,171.72,199785,0
+IPGP.US,D,20210917,000000,170.97,171.72,165.33,166.57,763166,0
+IPGP.US,D,20210920,000000,163.69,164.99,158.615,161.27,493940,0
+IPGP.US,D,20210921,000000,163.24,163.3999,160.53,160.66,219809,0
+IPGP.US,D,20210922,000000,162.21,162.74,159.01,159.59,222288,0
+IPGP.US,D,20210923,000000,160.5,163.74,160.385,162.63,205653,0
+IPGP.US,D,20210924,000000,161.67,165.14,161.29,164.27,199725,0
+IPGP.US,D,20210927,000000,162.97,166.5,160.59,164.2,245042,0
+IPGP.US,D,20210928,000000,162.12,163.145,159.51,160.99,198404,0
+IPGP.US,D,20210929,000000,161.2,162.68,158.62,159.1,425894,0
+IPGP.US,D,20210930,000000,160,162.135,158.39,158.4,246812,0
+IPGP.US,D,20211001,000000,159.27,164.99,157.65,161.12,216933,0
+IPGP.US,D,20211004,000000,159.36,159.72,152.07,153.19,325546,0
+IPGP.US,D,20211005,000000,153.31,156.21,152.76,153.9,350706,0
+IPGP.US,D,20211006,000000,152,154.58,151.27,154.45,207900,0
+IPGP.US,D,20211007,000000,156.64,159.835,156.485,158.24,217988,0
+IPGP.US,D,20211008,000000,158.72,159.87,158.365,159.53,155076,0
+IPGP.US,D,20211011,000000,155.43,159.355,155.43,158,202990,0
+IPGP.US,D,20211012,000000,159.16,159.63,156.83,157.25,420122,0
+IPGP.US,D,20211013,000000,158.35,158.71,156.13,157.28,351499,0
+IPGP.US,D,20211014,000000,159.72,163.92,158.07,162.65,299743,0
+IPGP.US,D,20211015,000000,163.97,167.01,163.04,165.08,143320,0
+IPGP.US,D,20211018,000000,163.43,164.28,162.21,163.22,254063,0
+IPGP.US,D,20211019,000000,164.82,165.01,162.08,164.14,215132,0
+IPGP.US,D,20211020,000000,164.48,165.26,163.39,163.97,208181,0
+IPGP.US,D,20211021,000000,163.53,164.29,162.06,164.1,157072,0
+IPGP.US,D,20211022,000000,164.08,166.14,161.62,162.02,188884,0
+IPGP.US,D,20211025,000000,162.36,162.43,159.205,159.64,333421,0
+IPGP.US,D,20211026,000000,160.65,160.65,157.83,158.5,387269,0
+IPGP.US,D,20211027,000000,158.79,160.425,156.41,157.01,487129,0
+IPGP.US,D,20211028,000000,157.7,160.4934,157.65,159,235851,0
+IPGP.US,D,20211029,000000,157.75,159.56,157.2,159.01,312664,0
+IPGP.US,D,20211101,000000,159.2,163.94,159.04,163.26,319438,0
+IPGP.US,D,20211102,000000,163.8,180.54,161.25,177.34,790082,0
+IPGP.US,D,20211103,000000,176.43,177.26,173.08,175.66,620420,0
+IPGP.US,D,20211104,000000,172.6583,172.82,168,168.97,563439,0
+IPGP.US,D,20211105,000000,171.29,173.18,169.59,171.36,294531,0
+IPGP.US,D,20211108,000000,172.61,173.25,170.2,170.42,167650,0
+IPGP.US,D,20211109,000000,170.67,171.94,167.65,168.52,196147,0
+IPGP.US,D,20211110,000000,167.26,169.68,165.42,166.69,270830,0
+IPGP.US,D,20211111,000000,165.22,168.53,165.22,167.76,177896,0
+IPGP.US,D,20211112,000000,169.08,170.6,167.35,170.08,151668,0
+IPGP.US,D,20211115,000000,171.07,172.27,168.71,170.23,152620,0
+IPGP.US,D,20211116,000000,170.62,172.96,169.98,172.82,197513,0
+IPGP.US,D,20211117,000000,172.95,173.5,170.12,170.9,286106,0
+IPGP.US,D,20211118,000000,171.32,172.06,164.52,164.81,314148,0
+IPGP.US,D,20211119,000000,164.42,165.93,163.4575,163.9,222922,0
+IPGP.US,D,20211122,000000,164.26,168,163.18,164.2,309847,0
+IPGP.US,D,20211123,000000,163.93,165.21,162.02,164.41,352786,0
+IPGP.US,D,20211124,000000,161.53,164.55,158.87,164.35,205039,0
+IPGP.US,D,20211126,000000,158.11,162.26,156.6725,157.77,154022,0
+IPGP.US,D,20211129,000000,160.37,163.42,156.69,163.18,267248,0
+IPGP.US,D,20211130,000000,162.48,165.63,159.63,164.19,548797,0
+IPGP.US,D,20211201,000000,166.94,169.405,162.305,162.4,375000,0
+IPGP.US,D,20211202,000000,162.91,166.62,161.2,162.47,272091,0
+IPGP.US,D,20211203,000000,164.59,165.98,160.78,164.54,310374,0
+IPGP.US,D,20211206,000000,165.12,170.06,162.0165,169.86,317058,0
+IPGP.US,D,20211207,000000,172,173.27,168.03,169.12,295921,0
+IPGP.US,D,20211208,000000,169.73,171.77,167.47,170.92,161857,0
+IPGP.US,D,20211209,000000,170.64,172.85,169.81,170.62,182390,0
+IPGP.US,D,20211210,000000,172.55,173.135,166.47,166.93,208767,0
+IPGP.US,D,20211213,000000,166.93,169.8,165.95,166.7,296005,0
+IPGP.US,D,20211214,000000,166.55,168.93,165.605,168.52,310683,0
+IPGP.US,D,20211215,000000,169.19,170.71,167.12,170.57,339498,0
+IPGP.US,D,20211216,000000,172.17,173.76,165.14,165.18,293786,0
+IPGP.US,D,20211217,000000,165.18,167.78,162.415,165.77,603909,0
+IPGP.US,D,20211220,000000,163.83,164.665,161.165,162.65,237611,0
+IPGP.US,D,20211221,000000,164.16,168.58,164.04,167.39,168354,0
+IPGP.US,D,20211222,000000,166.95,168.7,166.25,167.41,120216,0
+IPGP.US,D,20211223,000000,167.99,170.21,167.72,168.9,111117,0
+IPGP.US,D,20211227,000000,170.13,172.54,168.93,171.91,99677,0
+IPGP.US,D,20211228,000000,172,172.31,170.4,170.87,114475,0
+IPGP.US,D,20211229,000000,171.35,173.015,171.24,172.52,121841,0
+IPGP.US,D,20211230,000000,173.08,176.09,172.01,172.27,140453,0
+IPGP.US,D,20211231,000000,172.05,173.28,171.9,172.14,131391,0
+IPGP.US,D,20220103,000000,172.35,174.61,172.165,173.81,159056,0
+IPGP.US,D,20220104,000000,174.28,176.11,171.44,174.56,186585,0
+IPGP.US,D,20220105,000000,174.07,176.63,169.32,169.48,146863,0
+IPGP.US,D,20220106,000000,169.19,170.75,167.11,167.24,248783,0
+IPGP.US,D,20220107,000000,166.41,167.41,161.24,162.61,251559,0
+IPGP.US,D,20220110,000000,161.43,164.46,157.12,164.34,273805,0
+IPGP.US,D,20220111,000000,164.57,167.74,162.71,167.7,185605,0
+IPGP.US,D,20220112,000000,168.57,170.6,165.37,165.74,189985,0
+IPGP.US,D,20220113,000000,166.83,167.74,161.04,161.25,197192,0
+IPGP.US,D,20220114,000000,159.83,162.33,157.88,161.25,232111,0
+IPGP.US,D,20220118,000000,158.95,162.15,157.62,159.74,248935,0
+IPGP.US,D,20220119,000000,159.77,161.45,153.271,153.58,216442,0
+IPGP.US,D,20220120,000000,154.47,156.15,149.67,150.09,227542,0
+IPGP.US,D,20220121,000000,149.26,152.29,147.02,147.15,388346,0
+IPGP.US,D,20220124,000000,145.07,154.26,142.12,153.79,517653,0
+IPGP.US,D,20220125,000000,150.98,152.64,144.94,147.45,329469,0
+IPGP.US,D,20220126,000000,149.5,151.69,142.62,144.01,284134,0
+IPGP.US,D,20220127,000000,145.64,146.47,141.62,142.58,244923,0
+IPGP.US,D,20220128,000000,142.58,144.35,138.85,144.34,221920,0
+IPGP.US,D,20220131,000000,144.59,154.83,144.59,154.47,338396,0
+IPGP.US,D,20220201,000000,154.64,154.64,150.22,151.67,276937,0
+IPGP.US,D,20220202,000000,152,152.755,148.08,149,282419,0
+IPGP.US,D,20220203,000000,147.27,148.55,143.01,147.38,367631,0
+IPGP.US,D,20220204,000000,146.73,150.51,145.12,149.95,274837,0
+IPGP.US,D,20220207,000000,150.23,153.52,148.66,148.75,261864,0
+IPGP.US,D,20220208,000000,148.04,151.57,148.04,150.89,391410,0
+IPGP.US,D,20220209,000000,152.31,159.55,151.715,159.09,332235,0
+IPGP.US,D,20220210,000000,155.72,161.97,154.79,155.56,291881,0
+IPGP.US,D,20220211,000000,155.62,157.5,146.51,147.89,460570,0
+IPGP.US,D,20220214,000000,147.25,150.26,145.4,146.68,849165,0
+IPGP.US,D,20220215,000000,134,137.92,128.7,137.55,1086064,0
+IPGP.US,D,20220216,000000,138.43,142.57,136.82,140.65,642315,0
+IPGP.US,D,20220217,000000,138.6,139.67,136.17,138.08,417894,0
+IPGP.US,D,20220218,000000,138,139.82,134.19,136.81,561571,0
+IPGP.US,D,20220222,000000,135.51,139.11,134.8,135.79,474130,0
+IPGP.US,D,20220223,000000,137.5,138.95,134.45,134.87,489568,0
+IPGP.US,D,20220224,000000,130.29,133.92,129.25,133.62,1108533,0
+IPGP.US,D,20220225,000000,133.47,139.02,132.86,138.06,396791,0
+IPGP.US,D,20220228,000000,135.83,136.08,128.1,130.35,1464989,0
+IPGP.US,D,20220301,000000,129.94,131.28,119.325,121.52,1656806,0
+IPGP.US,D,20220302,000000,123.31,127.19,120.32,125.38,759500,0
+IPGP.US,D,20220303,000000,119.39,120.57,112.97,114,1556744,0
+IPGP.US,D,20220304,000000,112,113.415,104.65,105.2,1592859,0
+IPGP.US,D,20220307,000000,105.88,109.28,103.05,106.05,1053350,0
+IPGP.US,D,20220308,000000,106.9,116.34,106.19,112.14,1103276,0
+IPGP.US,D,20220309,000000,115.58,119.04,112.37,114.15,872684,0
+IPGP.US,D,20220310,000000,111.9,114.445,110.3,112.5,414831,0
+IPGP.US,D,20220311,000000,112.79,114.285,110.78,110.8,473228,0
+IPGP.US,D,20220314,000000,105.85,112.45,105.51,106.36,897100,0
+IPGP.US,D,20220315,000000,107.04,112.51,106.98,112.49,648136,0
+IPGP.US,D,20220316,000000,114.36,117.445,112.86,116.6,779838,0
+IPGP.US,D,20220317,000000,115.97,117.46,115.16,116.63,693210,0
+IPGP.US,D,20220318,000000,115.43,119.74,114.7,119,1112379,0
+IPGP.US,D,20220321,000000,119.03,119.3918,115.96,116.73,477490,0
+IPGP.US,D,20220322,000000,117.4,120.33,116.39,118.42,447244,0
+IPGP.US,D,20220323,000000,117.34,118.33,112.18,112.99,573956,0
+IPGP.US,D,20220324,000000,114.11,116.82,112.55,115.37,537646,0
+IPGP.US,D,20220325,000000,115.61,115.61,111.92,112.9,369481,0
+IPGP.US,D,20220328,000000,112.35,114.22,110.9,114.12,506411,0
+IPGP.US,D,20220329,000000,117.315,122.04,117,119.7,469968,0
+IPGP.US,D,20220330,000000,118.41,119.5,113.15,113.34,409581,0
+IPGP.US,D,20220331,000000,113.67,113.67,109.71,109.76,556081,0
+IPGP.US,D,20220401,000000,110.68,110.925,106.87,109.88,786742,0
+IPGP.US,D,20220404,000000,111.17,114.84,110.02,111.51,761666,0
+IPGP.US,D,20220405,000000,110.53,111.05,105.04,105.17,843360,0
+IPGP.US,D,20220406,000000,103.72,104.245,100.71,102.17,483056,0
+IPGP.US,D,20220407,000000,102.18,103.045,99.1,101.04,434168,0
+IPGP.US,D,20220408,000000,100.48,103.34,99.59,100.88,653285,0
+IPGP.US,D,20220411,000000,99.81,104.14,98.86,100.01,500863,0
+IPGP.US,D,20220412,000000,101.29,102.6753,99.1,99.27,383651,0
+IPGP.US,D,20220413,000000,99.01,101.475,98.61,100.37,377441,0
+IPGP.US,D,20220414,000000,100.79,100.99,97.25,97.29,490504,0
+IPGP.US,D,20220418,000000,96.69,98.48,95.5,97.67,530441,0
+IPGP.US,D,20220419,000000,97.9,101.17,97.9,100.24,575026,0
+IPGP.US,D,20220420,000000,101.2,103.26,99.8,100.18,511779,0
+IPGP.US,D,20220421,000000,101.84,102.96,97.26,98.82,743183,0
+IPGP.US,D,20220422,000000,98.59,100.68,95.39,95.57,790195,0
+IPGP.US,D,20220425,000000,95.39,96.92,94.11,96.85,810100,0
+IPGP.US,D,20220426,000000,95.44,96.5,92.6,92.61,668720,0
+IPGP.US,D,20220427,000000,92.91,95.19,90.51,91.4,502339,0
+IPGP.US,D,20220428,000000,93.41,95.98,91.64,95.14,628551,0
+IPGP.US,D,20220429,000000,95.08,98.41,94.24,94.48,749441,0
+IPGP.US,D,20220502,000000,94.23,99.18,94.17,99.15,953678,0
+IPGP.US,D,20220503,000000,105,117.22,104.47,106.82,2083546,0
+IPGP.US,D,20220504,000000,108.2,110.21,104.75,109.77,936951,0
+IPGP.US,D,20220505,000000,107.68,109.41,102.93,104.24,595109,0
+IPGP.US,D,20220506,000000,102.91,103.37,100.07,101,658985,0
+IPGP.US,D,20220509,000000,99.41,101.745,98.3701,100.78,703678,0
+IPGP.US,D,20220510,000000,102.46,102.77,96.05,98.03,609541,0
+IPGP.US,D,20220511,000000,97.97,100.03,94.07,94.34,496641,0
+IPGP.US,D,20220512,000000,93.58,97.82,92.915,96.76,652072,0
+IPGP.US,D,20220513,000000,96.71,99.86,96.39,98.4,701090,0
+IPGP.US,D,20220516,000000,97.57,98.8,96.41,96.72,582760,0
+IPGP.US,D,20220517,000000,98.97,102.845,98.97,102.32,499591,0
+IPGP.US,D,20220518,000000,100.63,102.485,99.48,99.98,524125,0
+IPGP.US,D,20220519,000000,98.46,100.085,97.76,98.35,710304,0
+IPGP.US,D,20220520,000000,100.44,100.46,97.195,100.09,806544,0
+IPGP.US,D,20220523,000000,101.18,101.18,96.48,99.09,591644,0
+IPGP.US,D,20220524,000000,98.89,98.99,93.66,95.02,414229,0
+IPGP.US,D,20220525,000000,94.55,98.05,94.39,97.22,427486,0
+IPGP.US,D,20220526,000000,97.3,100.76,97.3,100.01,359566,0
+IPGP.US,D,20220527,000000,100.5,103.34,100.3,102.5,440308,0
+IPGP.US,D,20220531,000000,101.6,106.11,101.17,105.49,2540316,0
+IPGP.US,D,20220601,000000,105.51,106.48,100.675,102.27,528544,0
+IPGP.US,D,20220602,000000,102.27,105.7611,101.39,105,447200,0
+IPGP.US,D,20220603,000000,103.23,103.63,101.2,101.7,301946,0
+IPGP.US,D,20220606,000000,102.785,106.63,102.595,103.79,557631,0
+IPGP.US,D,20220607,000000,101.85,104.41,101.85,104.03,429374,0
+IPGP.US,D,20220608,000000,103.46,105.715,102.65,102.89,329027,0
+IPGP.US,D,20220609,000000,101.65,103.315,100.765,100.8,391145,0
+IPGP.US,D,20220610,000000,98.3,100.2,96.81,97.28,652619,0
+IPGP.US,D,20220613,000000,94.79,96.04,91.59,92.55,643774,0
+IPGP.US,D,20220614,000000,93.06,94.37,91.205,91.9,622259,0
+IPGP.US,D,20220615,000000,91.92,93.88,90.49,92.35,668741,0
+IPGP.US,D,20220616,000000,89.98,91.08,82.68,83.99,939393,0
+IPGP.US,D,20220617,000000,84.8,88.88,84.8,88.56,6855543,0
+IPGP.US,D,20220621,000000,90.78,93.44,90.02,93.21,1077844,0
+IPGP.US,D,20220622,000000,93.52,96.46,93.42,95.44,1057792,0
+IPGP.US,D,20220623,000000,95.53,96.805,94.7,96.22,689903,0
+IPGP.US,D,20220624,000000,97.47,99.16,95.9,98.98,702972,0
+IPGP.US,D,20220627,000000,99.3,99.4,97.01,97.77,478524,0
+IPGP.US,D,20220628,000000,98.3,98.99,93.46,93.71,517045,0
+IPGP.US,D,20220629,000000,93.79,94.655,92.095,94.47,379322,0
+IPGP.US,D,20220630,000000,93.27,96.29,92.955,94.13,574136,0
+IPGP.US,D,20220701,000000,93.35,95.3,89.92,90.94,313298,0
+IPGP.US,D,20220705,000000,88.78,91.92,87.5,91.89,272399,0
+IPGP.US,D,20220706,000000,91.47,92.4782,90.21,90.99,333894,0
+IPGP.US,D,20220707,000000,92.32,94.82,92.28,94.03,277026,0
+IPGP.US,D,20220708,000000,93.63,94.23,91.86,93.37,194122,0
+IPGP.US,D,20220711,000000,92.01,93.405,90.77,92.12,312900,0
+IPGP.US,D,20220712,000000,92.24,94.73,92.24,93.13,243763,0
+IPGP.US,D,20220713,000000,90.8,93.01,90.68,92.63,239067,0
+IPGP.US,D,20220714,000000,91.96,92.39,90.08,92.16,217664,0
+IPGP.US,D,20220715,000000,93.21,94.335,91.685,94.29,198537,0
+IPGP.US,D,20220718,000000,96.25,96.72,94.6604,95.25,297805,0
+IPGP.US,D,20220719,000000,96.65,98.86,96.65,98.65,259561,0
+IPGP.US,D,20220720,000000,99.13,101.69,98.02,101.64,276481,0
+IPGP.US,D,20220721,000000,101.63,102.6,101.06,102.47,248155,0
+IPGP.US,D,20220722,000000,102.43,102.43,99.52,100.26,383762,0
+IPGP.US,D,20220725,000000,99.88,100.525,98.775,100.06,245101,0
+IPGP.US,D,20220726,000000,99.28,99.9,98.065,99.5,279798,0
+IPGP.US,D,20220727,000000,100.04,103.06,99.98,102.27,258793,0
+IPGP.US,D,20220728,000000,102.57,105.68,101.33,105.61,282988,0
+IPGP.US,D,20220729,000000,105.44,107.19,104.52,106.58,418329,0
+IPGP.US,D,20220801,000000,104.96,109.48,104.96,107.66,437348,0
+IPGP.US,D,20220802,000000,108.46,112.6961,102.0641,102.64,503303,0
+IPGP.US,D,20220803,000000,102.24,104.47,101.54,103.42,302666,0
+IPGP.US,D,20220804,000000,103.5,103.89,101.825,103.51,229582,0
+IPGP.US,D,20220805,000000,101.69,102.74,99.945,101.84,222822,0
+IPGP.US,D,20220808,000000,101.74,103.46,101.31,102.16,257304,0
+IPGP.US,D,20220809,000000,101.2,101.2,97.81,98.91,358132,0
+IPGP.US,D,20220810,000000,101.99,102.85,101.07,102.8,262103,0
+IPGP.US,D,20220811,000000,103.92,104.83,101.53,103.04,265661,0
+IPGP.US,D,20220812,000000,104.12,105.83,103.47,105.18,201324,0
+IPGP.US,D,20220815,000000,103.96,105.91,102.5,103.98,279088,0
+IPGP.US,D,20220816,000000,102.97,103.53,101.26,102.58,225129,0
+IPGP.US,D,20220817,000000,101,101.19,98.45,100.26,220174,0
+IPGP.US,D,20220818,000000,99.82,102.07,99.4,101.62,186853,0
+IPGP.US,D,20220819,000000,100,100.335,98.67,99.4,190968,0
+IPGP.US,D,20220822,000000,97.24,98.84,95.625,95.99,295811,0
+IPGP.US,D,20220823,000000,96.05,97.12,95.64,95.82,226031,0
+IPGP.US,D,20220824,000000,95.95,97.32,95.2,96.15,171905,0
+IPGP.US,D,20220825,000000,96.74,98.28,96.42,98.03,143163,0
+IPGP.US,D,20220826,000000,98.34,98.34,93.76,94.01,244612,0
+IPGP.US,D,20220829,000000,93.64,94.17,91.97,91.97,175165,0
+IPGP.US,D,20220830,000000,92.78,93.25,90.515,91.33,191642,0
+IPGP.US,D,20220831,000000,91.36,92.125,89.39,90.59,341692,0
+IPGP.US,D,20220901,000000,89.14,91.32,89.07,90.47,415708,0
+IPGP.US,D,20220902,000000,91.52,91.84,88.35,89.45,322344,0
+IPGP.US,D,20220906,000000,90.2,90.33,88.05,88.47,313928,0
+IPGP.US,D,20220907,000000,88.22,89.64,87.1,89.37,188667,0
+IPGP.US,D,20220908,000000,88.31,89.8,87.34,89.78,202650,0
+IPGP.US,D,20220909,000000,90.69,92.7,90.69,92.18,240649,0
+IPGP.US,D,20220912,000000,92.5,94.06,91.84,92.95,224351,0
+IPGP.US,D,20220913,000000,90.01,90.07,88.46,88.8,307681,0
+IPGP.US,D,20220914,000000,88.84,88.95,85.93,87.59,450663,0
+IPGP.US,D,20220915,000000,87.21,89.45,86.98,87.26,360378,0
+IPGP.US,D,20220916,000000,86.7,88.56,86,88.05,1105691,0
+IPGP.US,D,20220919,000000,87.76,89.81,87.72,89.08,391405,0
+IPGP.US,D,20220920,000000,88.2,89.805,87.93,88.13,327554,0
+IPGP.US,D,20220921,000000,88.69,91.37,88.43,88.66,376414,0
+IPGP.US,D,20220922,000000,88.03,88.14,87,87.1,354680,0
+IPGP.US,D,20220923,000000,85.98,86.335,83.495,84.97,480879,0
+IPGP.US,D,20220926,000000,84.84,86.4228,84.12,84.17,319778,0
+IPGP.US,D,20220927,000000,84.98,86.755,84.44,85.32,268863,0
+IPGP.US,D,20220928,000000,84.81,87.21,84.51,87.03,275633,0
+IPGP.US,D,20220929,000000,85.74,86.1,84.38,85.92,323536,0
+IPGP.US,D,20220930,000000,85.55,87.3,84.23,84.35,328977,0
+IPGP.US,D,20221003,000000,85.41,88.79,84.57,88.11,334290,0
+IPGP.US,D,20221004,000000,90.3,91.55,90.3,91.33,403899,0
+IPGP.US,D,20221005,000000,90.16,90.46,88.72,90.21,354277,0
+IPGP.US,D,20221006,000000,90.04,90.8682,89.69,90.21,225327,0
+IPGP.US,D,20221007,000000,88.86,88.86,86.15,86.62,219783,0
+IPGP.US,D,20221010,000000,87.06,87.8625,85.26,86.64,364351,0
+IPGP.US,D,20221011,000000,85.95,86.23,83.76,84.78,384233,0
+IPGP.US,D,20221012,000000,85.06,85.06,82.325,83.02,332354,0
+IPGP.US,D,20221013,000000,80.84,87.06,80.48,86.05,330428,0
+IPGP.US,D,20221014,000000,86.84,86.84,83.685,84.31,302668,0
+IPGP.US,D,20221017,000000,86.09,87.7192,85.51,86.63,344462,0
+IPGP.US,D,20221018,000000,88.87,89.62,86.72,87.57,305369,0
+IPGP.US,D,20221019,000000,87.42,87.67,84,85.3,367452,0
+IPGP.US,D,20221020,000000,85.73,87.32,84.405,85.15,249049,0
+IPGP.US,D,20221021,000000,84.85,86.14,84.36,85.93,277034,0
+IPGP.US,D,20221024,000000,86.42,86.485,84.82,86.18,191935,0
+IPGP.US,D,20221025,000000,85.66,88.69,85.66,87.62,236314,0
+IPGP.US,D,20221026,000000,87.49,88.66,86.57,86.59,237368,0
+IPGP.US,D,20221027,000000,87.6,87.6,84.365,84.79,230027,0
+IPGP.US,D,20221028,000000,85.25,87.61,85.22,87.36,231466,0
+IPGP.US,D,20221031,000000,87.28,87.28,85.36,85.66,296532,0
+IPGP.US,D,20221101,000000,82.39,86.15,79.875,85.48,601665,0
+IPGP.US,D,20221102,000000,84.85,90.96,84.0537,87.9,408398,0
+IPGP.US,D,20221103,000000,86.12,87.68,85.21,86.83,321204,0
+IPGP.US,D,20221104,000000,88.57,89.35,86.0096,87.83,367995,0
+IPGP.US,D,20221107,000000,88.25,88.615,86.595,87.06,188183,0
+IPGP.US,D,20221108,000000,87.45,87.72,83.46,84.69,265163,0
+IPGP.US,D,20221109,000000,83.93,85.29,83.815,84.06,165831,0
+IPGP.US,D,20221110,000000,88.05,89.9,88.05,89.49,211426,0
+IPGP.US,D,20221111,000000,90.21,94.73,89.57,94.63,296991,0
+IPGP.US,D,20221114,000000,94.03,96.145,93.35,93.82,419560,0
+IPGP.US,D,20221115,000000,95.99,97.835,95.39,95.79,295452,0
+IPGP.US,D,20221116,000000,94.17,94.81,90.95,91.52,154639,0
+IPGP.US,D,20221117,000000,89.75,91.56,89.17,91.48,123312,0
+IPGP.US,D,20221118,000000,93.03,93.81,90.28,91.22,154056,0
+IPGP.US,D,20221121,000000,90.5,90.93,88.051,89.09,180429,0
+IPGP.US,D,20221122,000000,89.52,91.29,88.71,90.84,263420,0
+IPGP.US,D,20221123,000000,90.77,93.39,90.71,92.39,156615,0
+IPGP.US,D,20221125,000000,92.25,92.89,91.05,91.19,65533,0
+IPGP.US,D,20221128,000000,90.35,90.35,88.605,89.16,146711,0
+IPGP.US,D,20221129,000000,89.15,90.655,88.07,88.36,111681,0
+IPGP.US,D,20221130,000000,88.36,91.07,86.46,91.03,312687,0
+IPGP.US,D,20221201,000000,91.64,93.225,89.22,92.78,135363,0
+IPGP.US,D,20221202,000000,91.63,92.25,90.675,92.11,145900,0
+IPGP.US,D,20221205,000000,91.56,91.56,89.64,90.09,151755,0
+IPGP.US,D,20221206,000000,90.28,90.33,88.19,89.36,336330,0
+IPGP.US,D,20221207,000000,88.63,89.66,88.505,89.23,199163,0
+IPGP.US,D,20221208,000000,89.98,92.55,89.69,92.54,200330,0
+IPGP.US,D,20221209,000000,92.46,95.2,92.02,93.24,340410,0
+IPGP.US,D,20221212,000000,93.33,97.39,92.855,96.4,295632,0
+IPGP.US,D,20221213,000000,99.41,99.6,96.7,97.52,449541,0
+IPGP.US,D,20221214,000000,96.67,97.905,94.2,95.29,453261,0
+IPGP.US,D,20221215,000000,94,94.29,92.03,92.16,370563,0
+IPGP.US,D,20221216,000000,91.36,92.4,89.76,91.47,583494,0
+IPGP.US,D,20221219,000000,91.94,93.655,89.06,91,397593,0
+IPGP.US,D,20221220,000000,90.7,94.27,90.245,92.81,420824,0
+IPGP.US,D,20221221,000000,93.61,94.275,92.77,93.17,265865,0
+IPGP.US,D,20221222,000000,91.82,92.61,90.79,92.39,252447,0
+IPGP.US,D,20221223,000000,92.17,93.99,91.87,92.94,314335,0
+IPGP.US,D,20221227,000000,92.98,93.58,92.29,92.83,172454,0
+IPGP.US,D,20221228,000000,92.07,93.61,90.185,90.28,157266,0
+IPGP.US,D,20221229,000000,91.25,95.22,91.25,94.45,197213,0
+IPGP.US,D,20221230,000000,93.56,94.935,93.35,94.67,203564,0
+IPGP.US,D,20230103,000000,95.86,96.65,94.9,96.49,315938,0
+IPGP.US,D,20230104,000000,97.76,100.83,97.75,100.35,420560,0
+IPGP.US,D,20230105,000000,99.79,101.7,98.89,99.99,462190,0
+IPGP.US,D,20230106,000000,101.36,104.7,100.27,103.92,399876,0
+IPGP.US,D,20230109,000000,104.81,105.719,103.65,103.86,314644,0
+IPGP.US,D,20230110,000000,103.32,106.04,103.32,105.53,333045,0
+IPGP.US,D,20230111,000000,106.07,107.015,105.45,106.76,315309,0
+IPGP.US,D,20230112,000000,106.85,108.095,106.4901,107.94,208290,0
+IPGP.US,D,20230113,000000,107,108.24,105.97,106.41,237422,0
+IPGP.US,D,20230117,000000,105.94,109.08,105.15,108.88,293408,0
+IPGP.US,D,20230118,000000,109.28,110.61,107.425,107.62,220320,0
+IPGP.US,D,20230119,000000,107.05,107.13,104.91,106.22,232084,0
+IPGP.US,D,20230120,000000,106.89,107.92,106.43,107.6,192461,0
+IPGP.US,D,20230123,000000,107.47,111.141,107.47,111.06,332721,0
+IPGP.US,D,20230124,000000,110.72,111.555,110.0754,110.98,269477,0
+IPGP.US,D,20230125,000000,109.22,110.53,108.33,110.34,157253,0
+IPGP.US,D,20230126,000000,110.96,111.69,110.14,110.87,109993,0
+IPGP.US,D,20230127,000000,110.48,111.65,110.12,111.45,139765,0
+IPGP.US,D,20230130,000000,110.67,111.535,109.62,109.87,168102,0
+IPGP.US,D,20230131,000000,110,112.28,110,112.1,225114,0
+IPGP.US,D,20230201,000000,112.32,115.29,111.52,114.8,294802,0
+IPGP.US,D,20230202,000000,116.07,118.52,115.695,116.36,228857,0
+IPGP.US,D,20230203,000000,114.56,116.65,114.56,115.23,183354,0
+IPGP.US,D,20230206,000000,114,114.62,112.38,113.24,177686,0
+IPGP.US,D,20230207,000000,112.82,114.29,111.57,113.97,231476,0
+IPGP.US,D,20230208,000000,112.77,114.06,111.85,112.39,138459,0
+IPGP.US,D,20230209,000000,113.44,113.75,110.93,111.52,173396,0
+IPGP.US,D,20230210,000000,110.67,112.18,110.13,111.56,203659,0
+IPGP.US,D,20230213,000000,111.07,114.09,110.47,112.54,416106,0
+IPGP.US,D,20230214,000000,110.87,126.685,110.87,125.55,851318,0
+IPGP.US,D,20230215,000000,125.12,131.11,124.805,131.1,646587,0
+IPGP.US,D,20230216,000000,131.21,134.81,129.575,133.51,477795,0
+IPGP.US,D,20230217,000000,132.37,132.76,129.07,131.17,354951,0
+IPGP.US,D,20230221,000000,129.29,131.75,126.06,126.1,310650,0
+IPGP.US,D,20230222,000000,126.21,127.525,124.985,125.7,226004,0
+IPGP.US,D,20230223,000000,127.21,127.515,124.15,125.86,202713,0
+IPGP.US,D,20230224,000000,123.43,124.69,122.36,124,181566,0
+IPGP.US,D,20230227,000000,124.96,125.57,123.28,123.46,150133,0
+IPGP.US,D,20230228,000000,122.8,125.32,122.34,123.24,205488,0
+IPGP.US,D,20230301,000000,123.24,126.43,123.105,124.64,260065,0
+IPGP.US,D,20230302,000000,123.33,127.18,122.8,127,206109,0
+IPGP.US,D,20230303,000000,127.19,128,125.515,127.12,268643,0
+IPGP.US,D,20230306,000000,127.12,127.12,121.79,122.38,256217,0
+IPGP.US,D,20230307,000000,122.7,123.38,120.2,121.11,242007,0
+IPGP.US,D,20230308,000000,121.79,123.39,121.275,122.56,174119,0
+IPGP.US,D,20230309,000000,122.63,123.79,120.57,120.79,252720,0
+IPGP.US,D,20230310,000000,121.13,121.33,116.95,118.13,236201,0
+IPGP.US,D,20230313,000000,116.59,118.37,115.72,116.76,325387,0
+IPGP.US,D,20230314,000000,119.26,120.22,116.47,117.96,218034,0
+IPGP.US,D,20230315,000000,116,116.97,113.2,116.22,253050,0
+IPGP.US,D,20230316,000000,114.86,120.15,114.86,119.88,234166,0
+IPGP.US,D,20230317,000000,119.12,119.12,115.52,116.33,530473,0
+IPGP.US,D,20230320,000000,117.19,118.36,116.17,116.91,212674,0
+IPGP.US,D,20230321,000000,118.04,118.54,116.65,117.7,150489,0
+IPGP.US,D,20230322,000000,117.32,119.35,116.05,116.06,136338,0
+IPGP.US,D,20230323,000000,116.74,119.76,116.23,116.94,162270,0
+IPGP.US,D,20230324,000000,116,117.09,114.74,116.82,215383,0
+IPGP.US,D,20230327,000000,117.76,118.52,114.36,115.03,176057,0
+IPGP.US,D,20230328,000000,115.12,116.77,113.77,116.74,331960,0
+IPGP.US,D,20230329,000000,118.45,121.16,118.14,120.95,267523,0
+IPGP.US,D,20230330,000000,121.65,123.18,121.14,121.27,173732,0
+IPGP.US,D,20230331,000000,121.88,123.44,121.34,123.31,165453,0
+IPGP.US,D,20230403,000000,122.36,122.88,119.16,121.61,174439,0
+IPGP.US,D,20230404,000000,121.25,122.575,117.385,118.48,198592,0
+IPGP.US,D,20230405,000000,118,118,115.915,116.56,518723,0
+IPGP.US,D,20230406,000000,112.72,117,112.45,115.46,221824,0
+IPGP.US,D,20230410,000000,114.85,117.13,114.85,117.02,150541,0
+IPGP.US,D,20230411,000000,117.02,117.87,116.39,116.66,113833,0
+IPGP.US,D,20230412,000000,117.94,118.165,115.48,116.02,115108,0
+IPGP.US,D,20230413,000000,116.61,116.86,115.27,115.93,164599,0
+IPGP.US,D,20230414,000000,115.62,116.96,115.06,116.09,137491,0
+IPGP.US,D,20230417,000000,116.03,116.57,114.98,116.35,125524,0
+IPGP.US,D,20230418,000000,117.15,117.15,113.77,114.8,122286,0
+IPGP.US,D,20230419,000000,113.43,116,113.16,115.43,213550,0
+IPGP.US,D,20230420,000000,114.84,116.25,114.47,115.36,121046,0
+IPGP.US,D,20230421,000000,115.36,115.935,114.315,115.54,113573,0
+IPGP.US,D,20230424,000000,114.87,115.345,113.585,114.86,107009,0
+IPGP.US,D,20230425,000000,113.82,114.005,110.75,110.77,135430,0
+IPGP.US,D,20230426,000000,110.98,111.08,110.14,110.76,122918,0
+IPGP.US,D,20230427,000000,111.05,111.14,108.51,110.8,149278,0
+IPGP.US,D,20230428,000000,110.89,115.21,110.89,114.98,276477,0
+IPGP.US,D,20230501,000000,114.98,119.21,114.18,117.93,549317,0
+IPGP.US,D,20230502,000000,122.41,122.5,116.025,119.69,264266,0
+IPGP.US,D,20230503,000000,120.35,122.03,117.22,118.71,351422,0
+IPGP.US,D,20230504,000000,118.31,118.31,115.8001,116.59,249655,0
+IPGP.US,D,20230505,000000,117.75,118.87,116.58,118.17,147109,0
+IPGP.US,D,20230508,000000,117.8,117.8,115.3301,116.4,161370,0
+IPGP.US,D,20230509,000000,115.12,115.865,112.4,112.72,187020,0
+IPGP.US,D,20230510,000000,113.6,113.66,110.71,112.69,140120,0
+IPGP.US,D,20230511,000000,112.27,112.27,109.99,110.68,129876,0
+IPGP.US,D,20230512,000000,110.87,111.7,109.53,110.53,133004,0
+IPGP.US,D,20230515,000000,110.98,113.39,110.92,112.3,411073,0
+IPGP.US,D,20230516,000000,111.85,113.48,111.07,111.2,117605,0
+IPGP.US,D,20230517,000000,112.01,113.135,110.78,112.76,135975,0
+IPGP.US,D,20230518,000000,113.09,114.2,112.12,113.35,189250,0
+IPGP.US,D,20230519,000000,114.01,114.38,112.03,112.31,207790,0
+IPGP.US,D,20230522,000000,112.37,113.92,112.37,113.75,215701,0
+IPGP.US,D,20230523,000000,113.5,114.7,111.84,114.24,233809,0
+IPGP.US,D,20230524,000000,112.87,112.87,108.715,109.81,179602,0
+IPGP.US,D,20230525,000000,110.94,112.29,108.54,111.56,162447,0
+IPGP.US,D,20230526,000000,111.8,115.04,111.8,114.61,192336,0
+IPGP.US,D,20230530,000000,115.3,115.5,112.28,113.8,188939,0
+IPGP.US,D,20230531,000000,112.61,113.705,109.82,110.47,371113,0
+IPGP.US,D,20230601,000000,110.66,110.81,109.02,110.42,133349,0
+IPGP.US,D,20230602,000000,111.49,112.765,110.21,112.61,132423,0
+IPGP.US,D,20230605,000000,111.15,111.15,108.05,108.72,188182,0
+IPGP.US,D,20230606,000000,108.55,111.51,107.54,110.29,132328,0
+IPGP.US,D,20230607,000000,110.87,113.7,110.87,113.1,158060,0
+IPGP.US,D,20230608,000000,112.6,113.44,111.41,112.63,156688,0
+IPGP.US,D,20230609,000000,112.59,112.96,110.85,111.29,101372,0
+IPGP.US,D,20230612,000000,111.35,114.49,111.2,114.29,134272,0
+IPGP.US,D,20230613,000000,115.55,118.1,115.26,117.06,225929,0
+IPGP.US,D,20230614,000000,121.89,136.715,121.37,132.83,863908,0
+IPGP.US,D,20230615,000000,132.3,137.33,132.185,134.34,684108,0
+IPGP.US,D,20230616,000000,135.47,135.69,132.93,134.75,1035365,0
+IPGP.US,D,20230620,000000,134.73,136.91,131.9201,133.03,282955,0
+IPGP.US,D,20230621,000000,131.74,132.47,129.42,130.08,194545,0
+IPGP.US,D,20230622,000000,129.69,130.54,127.81,130.35,225675,0
+IPGP.US,D,20230623,000000,128.89,133.5,128.04,133.39,888178,0
+IPGP.US,D,20230626,000000,132.38,133.39,129.245,129.54,186265,0
+IPGP.US,D,20230627,000000,129.89,134.08,129.28,133.83,194672,0
+IPGP.US,D,20230628,000000,132.57,135.21,132.57,134.19,167605,0
+IPGP.US,D,20230629,000000,134.19,134.38,132.63,134.36,118374,0
+IPGP.US,D,20230630,000000,135.33,136.065,134.33,135.82,181410,0
+IPGP.US,D,20230703,000000,135.33,136.26,134.425,135.08,123535,0
+IPGP.US,D,20230705,000000,133.06,135,132.0401,134.36,187971,0
+IPGP.US,D,20230706,000000,132.25,133.87,131.0467,133.61,173858,0
+IPGP.US,D,20230707,000000,133.61,135.4179,132.08,132.32,119885,0
+IPGP.US,D,20230710,000000,132.01,134.385,132.01,134.28,133554,0
+IPGP.US,D,20230711,000000,134.6,136.895,134.39,136.42,229252,0
+IPGP.US,D,20230712,000000,138.31,140.41,138.06,139.71,159719,0
+IPGP.US,D,20230713,000000,140.49,141.85,138.11,139.14,130361,0
+IPGP.US,D,20230714,000000,137.98,140.24,135.55,136.01,506995,0
+IPGP.US,D,20230717,000000,135.78,136.95,134.41,136.42,139597,0
+IPGP.US,D,20230718,000000,135.69,137.07,133.29,134.07,185348,0
+IPGP.US,D,20230719,000000,134,134.905,131.33,134.68,241983,0
+IPGP.US,D,20230720,000000,134.1,134.5,131.11,131.36,111603,0
+IPGP.US,D,20230721,000000,132,133.75,131.64,132.56,140937,0
+IPGP.US,D,20230724,000000,132.42,133.25,127.99,128.18,280210,0
+IPGP.US,D,20230725,000000,128.18,129.03,126.15,128.01,301578,0
+IPGP.US,D,20230726,000000,127.69,130.21,127.17,129.46,165100,0
+IPGP.US,D,20230727,000000,131.11,132.72,129.53,130.09,179350,0
+IPGP.US,D,20230728,000000,130.87,132.58,130.08,130.62,145527,0
+IPGP.US,D,20230731,000000,131,132.99,130.815,131.45,325012,0
+IPGP.US,D,20230801,000000,112.16,119.47,107.32,108.36,1171602,0
+IPGP.US,D,20230802,000000,110.71,114.2899,107.75,111.56,706169,0
+IPGP.US,D,20230803,000000,110.93,111.35,108.95,109.91,303184,0
+IPGP.US,D,20230804,000000,109.73,111.53,107.88,108.88,255182,0
+IPGP.US,D,20230807,000000,109.66,111.29,109.01,111.26,200000,0
+IPGP.US,D,20230808,000000,110.34,110.34,108.77,110.13,209299,0
+IPGP.US,D,20230809,000000,109.88,109.88,107.27,107.4,191127,0
+IPGP.US,D,20230810,000000,107.84,108.54,105.1,105.82,212818,0
+IPGP.US,D,20230811,000000,105.45,106.17,103.6,104.06,241574,0
+IPGP.US,D,20230814,000000,103.35,104.28,101.82,102.61,272344,0
+IPGP.US,D,20230815,000000,101.71,104.035,101.16,103.3,326487,0
+IPGP.US,D,20230816,000000,102.36,103.21,99.54,99.92,227005,0
+IPGP.US,D,20230817,000000,99.68,100.78,98.62,99,209210,0
+IPGP.US,D,20230818,000000,96.09,99.93,96.09,99.2,265533,0
+IPGP.US,D,20230821,000000,98.71,99.43,98.26,99.11,208165,0
+IPGP.US,D,20230822,000000,99.97,101.95,99.145,101.49,238555,0
+IPGP.US,D,20230823,000000,101.42,104.2596,101.42,103.53,191643,0
+IPGP.US,D,20230824,000000,103.53,104.1,101.72,101.78,200488,0
+IPGP.US,D,20230825,000000,101.68,102.72,101.51,102.08,164602,0
+IPGP.US,D,20230828,000000,102.48,105.94,102.45,105.65,200447,0
+IPGP.US,D,20230829,000000,105.56,107.7,105.56,107.25,211741,0
+IPGP.US,D,20230830,000000,106.79,108.72,106.41,107.94,162962,0
+IPGP.US,D,20230831,000000,107.86,109.575,107.86,108.36,281189,0
+IPGP.US,D,20230901,000000,108.9,109.05,107.6,108.11,184694,0
+IPGP.US,D,20230905,000000,108.26,108.54,106.0301,106.45,178033,0
+IPGP.US,D,20230906,000000,106.41,107.23,105.13,105.41,146944,0
+IPGP.US,D,20230907,000000,104,104,101.82,103.35,179404,0
+IPGP.US,D,20230908,000000,103.09,103.94,101.22,101.55,140751,0
+IPGP.US,D,20230911,000000,101.86,101.885,99.25,100.72,219658,0
+IPGP.US,D,20230912,000000,100.08,100.96,98.99,99.47,234892,0
+IPGP.US,D,20230913,000000,99.43,100.15,98.56,99.62,280013,0
+IPGP.US,D,20230914,000000,100.23,100.745,99.06,99.86,344574,0
+IPGP.US,D,20230915,000000,99.58,101.31,99.47,100.06,902624,0
+IPGP.US,D,20230918,000000,100,101,99.75,100.28,144303,0
+IPGP.US,D,20230919,000000,99.84,100.66,98.731,99.47,164467,0
+IPGP.US,D,20230920,000000,100.2,100.86,99.08,99.21,129806,0
+IPGP.US,D,20230921,000000,98.13,98.77,97.97,98.18,151026,0
+IPGP.US,D,20230922,000000,98.47,100.72,97.88,100.15,239373,0
+IPGP.US,D,20230925,000000,99.57,100.73,99.57,99.94,161625,0
+IPGP.US,D,20230926,000000,99.51,100.17,97.37,97.37,198592,0
+IPGP.US,D,20230927,000000,97.71,99.12,97.71,99.07,144452,0
+IPGP.US,D,20230928,000000,98.68,102.48,98.68,101.83,175644,0
+IPGP.US,D,20230929,000000,102.86,103.9899,101.42,101.54,119608,0
+IPGP.US,D,20231002,000000,101.43,101.91,99.87,100.75,185504,0
+IPGP.US,D,20231003,000000,100.5,101.3925,99.91,100.32,136243,0
+IPGP.US,D,20231004,000000,100.23,101.345,98.21,99.32,200023,0
+IPGP.US,D,20231005,000000,99.29,99.5,94.88,95.37,286089,0
+IPGP.US,D,20231006,000000,95.25,96.905,95.2,96.23,159938,0
+IPGP.US,D,20231009,000000,95.15,96.45,94.66,95.53,148464,0
+IPGP.US,D,20231010,000000,96.61,97.46,95.82,96.2,198453,0
+IPGP.US,D,20231011,000000,95.99,96.91,95.205,95.61,196652,0
+IPGP.US,D,20231012,000000,95.76,95.78,92.535,93.41,186463,0
+IPGP.US,D,20231013,000000,93.41,93.65,92.14,92.26,204001,0
+IPGP.US,D,20231016,000000,92.58,94.995,92.56,94.89,241174,0
+IPGP.US,D,20231017,000000,93.93,96.99,93.93,96.14,287417,0
+IPGP.US,D,20231018,000000,94.97,95.28,93.145,93.68,192989,0
+IPGP.US,D,20231019,000000,93.62,94.97,91.4,91.86,191774,0
+IPGP.US,D,20231020,000000,91.95,93.505,91.43,92.65,318319,0
+IPGP.US,D,20231023,000000,92.42,95,90.97,91.03,234984,0
+IPGP.US,D,20231024,000000,91.62,92.46,90.91,92.12,147287,0
+IPGP.US,D,20231025,000000,91.28,91.78,89.54,89.56,187252,0
+IPGP.US,D,20231026,000000,89.54,90.545,87.62,88.02,304247,0
+IPGP.US,D,20231027,000000,88.68,89.44,87.64,88.15,191780,0
+IPGP.US,D,20231030,000000,88.95,89.235,83.2,83.71,691607,0
+IPGP.US,D,20231031,000000,83,87.21,83,85.9,734316,0
+IPGP.US,D,20231101,000000,86.05,87.05,84.48,87.02,535986,0
+IPGP.US,D,20231102,000000,88.52,89.7999,87.62,88.16,210919,0
+IPGP.US,D,20231103,000000,89.25,92.56,88.2908,91.93,291288,0
+IPGP.US,D,20231106,000000,91.63,92.8,91.17,92.44,240472,0
+IPGP.US,D,20231107,000000,91.92,93.09,91.52,91.81,351191,0
+IPGP.US,D,20231108,000000,92.24,93.02,90.805,91.86,162996,0
+IPGP.US,D,20231109,000000,92.24,92.24,89.22,89.27,208182,0
+IPGP.US,D,20231110,000000,89.97,91.09,88.915,90.79,168977,0
+IPGP.US,D,20231113,000000,90.09,91.41,89.67,91.3,160394,0
+IPGP.US,D,20231114,000000,93.68,95.28,93.56,95.26,215237,0
+IPGP.US,D,20231115,000000,95.38,98.165,95.38,96.71,248173,0
+IPGP.US,D,20231116,000000,95.85,96.74,94.49,94.74,181599,0
+IPGP.US,D,20231117,000000,95.05,95.32,93.93,95.13,199186,0
+IPGP.US,D,20231120,000000,95.36,96.39,95.1649,96,144264,0
+IPGP.US,D,20231121,000000,95.71,95.71,94.585,94.97,102067,0
+IPGP.US,D,20231122,000000,95.98,96.92,95.55,95.62,121088,0
+IPGP.US,D,20231124,000000,95.65,95.91,95.0068,95.31,56928,0
+IPGP.US,D,20231127,000000,95.04,96.1899,94.091,95.76,129666,0
+IPGP.US,D,20231128,000000,95.29,95.51,94.36,95.42,108690,0
+IPGP.US,D,20231129,000000,96.34,97.69,95.76,95.86,134637,0
+IPGP.US,D,20231130,000000,96.26,97.0102,94.83,95.76,136108,0
+IPGP.US,D,20231201,000000,95.08,97.43,94.23,97.27,130056,0
+IPGP.US,D,20231204,000000,96.76,98.7,96.65,98.53,180983,0
+IPGP.US,D,20231205,000000,98.3,98.3715,95.77,96.32,232636,0
+IPGP.US,D,20231206,000000,97.49,99.34,96.75,98.04,136158,0
+IPGP.US,D,20231207,000000,98.22,100.8,97.67,100,102714,0
+IPGP.US,D,20231208,000000,99.4,100.705,98.955,99.42,146918,0
+IPGP.US,D,20231211,000000,99.44,100.635,98.97,100.39,115399,0
+IPGP.US,D,20231212,000000,100.64,100.86,99.52,100.61,225800,0
+IPGP.US,D,20231213,000000,101.03,102.77,99.4,102.57,225521,0
+IPGP.US,D,20231214,000000,103.84,107.48,103.35,106.5,355356,0
+IPGP.US,D,20231215,000000,106.69,108.54,105.64,108.2,721140,0
+IPGP.US,D,20231218,000000,107.84,107.91,106.04,106.96,229505,0
+IPGP.US,D,20231219,000000,108.01,109.05,107.765,109,177025,0
+IPGP.US,D,20231220,000000,108.86,110.58,107.01,107.03,212725,0
+IPGP.US,D,20231221,000000,108.57,109.025,106.29,107.82,124988,0
+IPGP.US,D,20231222,000000,108.56,110.38,107.97,109.53,133146,0
+IPGP.US,D,20231226,000000,109.89,111.11,109.72,110.56,144800,0
+IPGP.US,D,20231227,000000,110.85,111.0935,110.08,110.34,98324,0
+IPGP.US,D,20231228,000000,109.96,110.23,109.12,110.1,100365,0
+IPGP.US,D,20231229,000000,109.7,110.3,108.335,108.54,144031,0
+IPGP.US,D,20240102,000000,108.09,108.09,106.15,106.58,192397,0
+IPGP.US,D,20240103,000000,104.78,105.0031,102.52,103.35,163511,0
+IPGP.US,D,20240104,000000,102.32,102.68,100.745,101.31,325158,0
+IPGP.US,D,20240105,000000,101.28,102.96,101.28,101.82,317544,0
+IPGP.US,D,20240108,000000,102,103.97,102,102.96,207082,0
+IPGP.US,D,20240109,000000,101.74,103.39,101.74,102.09,161262,0
+IPGP.US,D,20240110,000000,102.17,102.36,100.605,100.82,154982,0
+IPGP.US,D,20240111,000000,100.83,101.37,99.55,100.68,180279,0
+IPGP.US,D,20240112,000000,101.31,102.0662,99.25,99.5,168252,0
+IPGP.US,D,20240116,000000,98.79,99.87,97.67,99.7,202791,0
+IPGP.US,D,20240117,000000,98.01,98.5,96.4,97.18,155407,0
+IPGP.US,D,20240118,000000,98.39,99.3652,97.6,99.31,217126,0
+IPGP.US,D,20240119,000000,99.92,99.955,96.05,98.63,261847,0
+IPGP.US,D,20240122,000000,99.52,100.5,98.62,99.34,249094,0
+IPGP.US,D,20240123,000000,99.99,101.31,98.89,98.91,345104,0
+IPGP.US,D,20240124,000000,99.05,100.69,97.44,98.2,394630,0
+IPGP.US,D,20240125,000000,99.97,102.84,97.56,100.7,1658256,0
+IPGP.US,D,20240126,000000,100.89,101.77,98.93,99.2,1349169,0
+IPGP.US,D,20240129,000000,99.08,100.03,97.435,99.92,317056,0
+IPGP.US,D,20240130,000000,99.52,100.59,99.03,99.5,159534,0
+IPGP.US,D,20240131,000000,99.12,99.7,97.4,97.89,233516,0
+IPGP.US,D,20240201,000000,98.32,99.37,97.17,99.15,211884,0
+IPGP.US,D,20240202,000000,98.14,99.31,97.3,98.8,186977,0
+IPGP.US,D,20240205,000000,98.12,98.6,97,97.64,161324,0
+IPGP.US,D,20240206,000000,98.34,100.11,98.34,99.78,231347,0
+IPGP.US,D,20240207,000000,99.61,100.945,99.1986,100.03,156074,0
+IPGP.US,D,20240208,000000,99.81,101.73,99.63,101.01,208334,0
+IPGP.US,D,20240209,000000,101.16,103.17,101.16,102.82,185255,0
+IPGP.US,D,20240212,000000,102.44,104.19,102.35,103.63,264679,0
+IPGP.US,D,20240213,000000,96.38,101.94,86.5,86.99,1008855,0
+IPGP.US,D,20240214,000000,88,89.12,86.38,87.86,876058,0
+IPGP.US,D,20240215,000000,87.19,90.05,87.04,88.99,459136,0
+IPGP.US,D,20240216,000000,88.64,89.185,86.24,86.48,357820,0
+IPGP.US,D,20240220,000000,85.68,86.485,85.44,86.28,281337,0
+IPGP.US,D,20240221,000000,85.31,86.545,84.9,86.45,264235,0
+IPGP.US,D,20240222,000000,87.01,87.69,86.33,86.54,210025,0
+IPGP.US,D,20240223,000000,86.52,86.52,85.14,85.58,250062,0
+IPGP.US,D,20240226,000000,85.6,86.52,84.59,85.19,262928,0
+IPGP.US,D,20240227,000000,85.19,87.31,85.19,86.38,322572,0
+IPGP.US,D,20240228,000000,85.22,86.84,85.01,85.66,269407,0
+IPGP.US,D,20240229,000000,87.1,87.72,85.99,86.35,396222,0
+IPGP.US,D,20240301,000000,87,88.43,86.54,87.67,270602,0
+IPGP.US,D,20240304,000000,87.84,88.6721,87.32,87.83,199935,0
+IPGP.US,D,20240305,000000,87,88.29,87,87.99,283073,0
+IPGP.US,D,20240306,000000,88.61,89.96,88.43,89.11,217970,0
+IPGP.US,D,20240307,000000,89.54,90.27,89.21,89.44,193886,0
+IPGP.US,D,20240308,000000,89.94,91.455,89.72,90.24,230286,0
+IPGP.US,D,20240311,000000,89.62,90.85,89.62,90.28,187508,0
+IPGP.US,D,20240312,000000,90.17,91.32,89.26,90.49,189673,0
+IPGP.US,D,20240313,000000,90.11,91,88.21,89.3,353985,0
+IPGP.US,D,20240314,000000,89.02,89.67,86.26,87.04,298877,0
+IPGP.US,D,20240315,000000,86.58,88.02,86.26,87.24,1159980,0
+IPGP.US,D,20240318,000000,87.2,88.47,86.8,86.87,289399,0
+IPGP.US,D,20240319,000000,86.09,87.915,86.09,87.78,222625,0
+IPGP.US,D,20240320,000000,87.8,89.4,87.17,89.15,234991,0
+IPGP.US,D,20240321,000000,89.65,91.5,89.64,91.02,184672,0
+IPGP.US,D,20240322,000000,90.78,90.78,89.46,90,177774,0
+IPGP.US,D,20240325,000000,89.79,90.47,88.88,89.96,175626,0
+IPGP.US,D,20240326,000000,90.63,90.87,89.08,89.24,141003,0
+IPGP.US,D,20240327,000000,89.84,90.69,88.99,90.57,166926,0
+IPGP.US,D,20240328,000000,90.01,91.6707,90.0013,90.69,191670,0
+IPGP.US,D,20240401,000000,90.62,91.7565,89.76,90.16,167352,0
+IPGP.US,D,20240402,000000,89.82,89.82,87.68,88.23,260746,0
+IPGP.US,D,20240403,000000,87.43,88.715,87.37,87.96,583328,0
+IPGP.US,D,20240404,000000,89.26,89.365,87.111,87.25,157103,0
+IPGP.US,D,20240405,000000,87,87.365,86.14,86.27,218011,0
+IPGP.US,D,20240408,000000,86.6,87.8,86.35,87.39,142268,0
+IPGP.US,D,20240409,000000,87.98,91.65,87.63,90.63,237838,0
+IPGP.US,D,20240410,000000,88.37,90.77,86.65,87.67,177407,0
+IPGP.US,D,20240411,000000,88.21,89.87,87.58,89.86,153573,0
+IPGP.US,D,20240412,000000,89,89,85.73,85.75,242633,0
+IPGP.US,D,20240415,000000,86.28,86.83,84.11,84.4,159890,0
+IPGP.US,D,20240416,000000,84,85.77,83.53,84.84,194141,0
+IPGP.US,D,20240417,000000,85.47,86.055,84.345,84.37,175348,0
+IPGP.US,D,20240418,000000,84.23,85.65,84.23,84.59,158617,0
+IPGP.US,D,20240419,000000,83.97,85.19,83.72,84.21,200796,0
+IPGP.US,D,20240422,000000,84.85,85.58,84.37,85.1,157929,0
+IPGP.US,D,20240423,000000,85,86.4919,85,85.37,169882,0
+IPGP.US,D,20240424,000000,85.59,88.19,85.59,88.05,250412,0
+IPGP.US,D,20240425,000000,87.26,88.75,87.26,88.24,186285,0
+IPGP.US,D,20240426,000000,88.24,89.825,87.815,88.4,251258,0
+IPGP.US,D,20240429,000000,89.07,89.61,88.29,88.58,260612,0
+IPGP.US,D,20240430,000000,81.3,87.525,80.33,83.98,593956,0
+IPGP.US,D,20240501,000000,82.78,85.48,82.29,83.55,322895,0
+IPGP.US,D,20240502,000000,84.33,86.76,83.68,86.7,356785,0
+IPGP.US,D,20240503,000000,87.86,88.91,86.37,86.76,253550,0
+IPGP.US,D,20240506,000000,87.15,88.41,87.15,88.37,167700,0
+IPGP.US,D,20240507,000000,88.52,89.955,88.52,89.49,249854,0
+IPGP.US,D,20240508,000000,88.52,89.35,88.31,89.17,212944,0
+IPGP.US,D,20240509,000000,88.86,90.01,88.72,89.86,163489,0
+IPGP.US,D,20240510,000000,90.19,90.56,87.041,88.26,179640,0
+IPGP.US,D,20240513,000000,89.01,90.95,88.6322,89.29,201396,0
+IPGP.US,D,20240514,000000,90.26,90.9617,89.55,89.76,172375,0
+IPGP.US,D,20240515,000000,90.6,90.6,89.49,90.17,164255,0
+IPGP.US,D,20240516,000000,90,90.08,88.56,88.6,192831,0
+IPGP.US,D,20240517,000000,88.35,88.97,87.8541,88.61,213431,0
+IPGP.US,D,20240520,000000,88.57,89.255,88.47,88.55,177397,0
+IPGP.US,D,20240521,000000,88.1,88.56,87.13,87.47,155388,0
+IPGP.US,D,20240522,000000,87.55,88.79,87.36,87.82,184088,0
+IPGP.US,D,20240523,000000,87.73,88.03,85.68,86.03,149481,0
+IPGP.US,D,20240524,000000,86.46,86.6,85.17,85.63,175932,0
+IPGP.US,D,20240528,000000,85.73,85.81,83.6,83.74,366359,0
+IPGP.US,D,20240529,000000,82.55,84.02,82.55,83.55,198004,0
+IPGP.US,D,20240530,000000,84.08,85.73,83.5078,85.1,151090,0
+IPGP.US,D,20240531,000000,85.31,86.89,84.96,86.73,217464,0
+IPGP.US,D,20240603,000000,87.26,87.91,86.58,87.1,168398,0
+IPGP.US,D,20240604,000000,85.92,87.04,83.865,84.26,162531,0
+IPGP.US,D,20240605,000000,85.11,87.25,84.85,86.83,124572,0
+IPGP.US,D,20240606,000000,86.85,87.42,86.1721,86.47,126360,0
+IPGP.US,D,20240607,000000,85.65,86.48,85.25,85.85,126360,0
+IPGP.US,D,20240610,000000,85,86.5399,85,86.22,106503,0
+IPGP.US,D,20240611,000000,85.63,86.01,84.705,85.24,150025,0
+IPGP.US,D,20240612,000000,87.14,88.005,86.68,87.63,211895,0
+IPGP.US,D,20240613,000000,86.51,87.09,85.27,86.84,268611,0
+IPGP.US,D,20240614,000000,85.71,86.24,84,84.86,208223,0
+IPGP.US,D,20240617,000000,84.7,86.31,84.34,86.25,250128,0
+IPGP.US,D,20240618,000000,86.17,86.21,82.6711,82.71,307029,0
+IPGP.US,D,20240620,000000,82.28,82.4,80.27,81.58,301519,0
+IPGP.US,D,20240621,000000,81.92,83.6,81.92,83.35,1002071,0
+IPGP.US,D,20240624,000000,83.06,83.75,81.61,81.61,241542,0
+IPGP.US,D,20240625,000000,81.74,81.86,80.5361,81.68,241245,0
+IPGP.US,D,20240626,000000,81.48,83.04,81.48,82.62,247883,0
+IPGP.US,D,20240627,000000,82.54,83.54,81.849,83.5,190535,0
+IPGP.US,D,20240628,000000,84.13,85.38,83.605,84.39,352370,0
+IPGP.US,D,20240701,000000,84.54,84.79,83.27,83.33,239161,0
+IPGP.US,D,20240702,000000,83.3,85.25,83.3,84.91,198250,0
+IPGP.US,D,20240703,000000,84.98,85.385,84.51,84.58,142152,0
+IPGP.US,D,20240705,000000,84.25,84.74,83.62,84.36,309371,0
+IPGP.US,D,20240708,000000,85.28,86.0955,85.18,85.46,162977,0
+IPGP.US,D,20240709,000000,85.42,85.44,84.2474,84.45,167256,0
+IPGP.US,D,20240710,000000,84.71,86.165,82.11,86.07,124096,0
+IPGP.US,D,20240711,000000,87.61,88.87,86.41,88.05,158091,0
+IPGP.US,D,20240712,000000,88.87,90.46,88.49,89.63,154911,0
+IPGP.US,D,20240715,000000,89.6,91.05,89.06,89.38,144029,0
+IPGP.US,D,20240716,000000,89.99,90.92,89.405,90.65,592163,0
+IPGP.US,D,20240717,000000,90,92.21,88.31,90.45,356160,0
+IPGP.US,D,20240718,000000,90.26,91.41,88.45,89.07,222490,0
+IPGP.US,D,20240719,000000,88.88,89,87.5,88.03,213353,0
+IPGP.US,D,20240722,000000,88.55,90.1,88,90.04,215620,0
+IPGP.US,D,20240723,000000,89.96,90.53,88.93,89.06,137020,0
+IPGP.US,D,20240724,000000,88.58,89.95,87.84,87.91,204175,0
+IPGP.US,D,20240725,000000,87.41,87.67,85.105,85.49,210158,0
+IPGP.US,D,20240726,000000,86.35,87.02,84.95,86.59,227821,0
+IPGP.US,D,20240729,000000,87.11,88.78,86.46,87.61,204823,0
+IPGP.US,D,20240730,000000,80,88.47,79.8,81.2,444021,0
+IPGP.US,D,20240731,000000,81,82.65,80.26,80.4,310287,0
+IPGP.US,D,20240801,000000,79.92,80.07,75.85,77.08,379087,0
+IPGP.US,D,20240802,000000,75.07,75.955,70.68,71.38,351783,0
+IPGP.US,D,20240805,000000,68.81,69.95,66.54,67.43,228316,0
+IPGP.US,D,20240806,000000,67.47,68.74,66.71,67.79,246673,0
+IPGP.US,D,20240807,000000,69.16,69.66,65.94,66.01,211366,0
+IPGP.US,D,20240808,000000,66.88,67.375,66.3,67.32,210342,0
+IPGP.US,D,20240809,000000,67.47,67.47,66.245,66.67,172672,0
+IPGP.US,D,20240812,000000,66.67,66.8823,65.03,65.7,189610,0
+IPGP.US,D,20240813,000000,66.6,67.57,65.98,67.3,240178,0
+IPGP.US,D,20240814,000000,67.34,67.51,65.59,66.02,144439,0
+IPGP.US,D,20240815,000000,67.72,68.825,67.34,67.98,218887,0
+IPGP.US,D,20240816,000000,68.05,68.165,66.74,67.5,164803,0
+IPGP.US,D,20240819,000000,67.32,68.4,67.06,68.19,220236,0
+IPGP.US,D,20240820,000000,68.15,70.3325,67.96,69.89,326442,0
+IPGP.US,D,20240821,000000,70.3,71.41,70.0358,71.23,207716,0
+IPGP.US,D,20240822,000000,71.2,71.5905,69.6,69.84,221235,0
+IPGP.US,D,20240823,000000,70.49,71.605,69.915,71.05,156496,0
+IPGP.US,D,20240826,000000,71.66,71.66,69.75,69.8,150398,0
+IPGP.US,D,20240827,000000,69.55,69.99,68.9,69.11,210494,0
+IPGP.US,D,20240828,000000,68.73,69.43,67.8,69.34,254819,0
+IPGP.US,D,20240829,000000,70.05,70.1799,68.95,69.2,212638,0
+IPGP.US,D,20240830,000000,69.49,69.51,67.98,68.37,420752,0
+IPGP.US,D,20240903,000000,68.01,68.23,64.91,65.43,259043,0
+IPGP.US,D,20240904,000000,65.2,66.29,65.12,65.77,320602,0
+IPGP.US,D,20240905,000000,65.77,66.11,64.93,65.54,170419,0
+IPGP.US,D,20240906,000000,65.55,65.8343,62.765,62.84,162596,0
+IPGP.US,D,20240909,000000,62.75,63.43,62.03,62.52,348650,0
+IPGP.US,D,20240910,000000,62.61,62.7,61.8569,62.31,337245,0
+IPGP.US,D,20240911,000000,62.35,63.37,61.89,63.15,435506,0
+IPGP.US,D,20240912,000000,63.15,64.94,62.89,64.78,259402,0
+IPGP.US,D,20240913,000000,65.37,67.69,65.25,67.665,256477,0
+IPGP.US,D,20240916,000000,67.56,68.83,66.75,68.77,324391,0
+IPGP.US,D,20240917,000000,69.61,70.14,68.18,68.81,298203,0
+IPGP.US,D,20240918,000000,68.95,70.7899,68.16,68.92,350821,0
+IPGP.US,D,20240919,000000,70.89,71.48,69.9801,70.87,273749,0
+IPGP.US,D,20240920,000000,70.24,70.85,69.5,70.25,891575,0
+IPGP.US,D,20240923,000000,70.39,71.22,69.66,70.43,237722,0
+IPGP.US,D,20240924,000000,71.13,71.9994,70.76,71.14,209467,0
+IPGP.US,D,20240925,000000,70.95,71.16,70.265,70.41,183978,0
+IPGP.US,D,20240926,000000,71.93,74.56,71.49,74.52,253151,0
+IPGP.US,D,20240927,000000,75.21,76.34,74.27,74.89,249646,0
+IPGP.US,D,20240930,000000,74.2,74.835,73.58,74.32,212979,0
+IPGP.US,D,20241001,000000,74.02,74.25,71.46,71.85,204646,0
+IPGP.US,D,20241002,000000,71.95,74.03,71.9342,73.16,189659,0
+IPGP.US,D,20241003,000000,72.37,73.07,71.69,72.38,312033,0
+IPGP.US,D,20241004,000000,74.04,74.865,73.52,74.4,151118,0
+IPGP.US,D,20241007,000000,73.97,74.229,72.46,73.28,247432,0
+IPGP.US,D,20241008,000000,73.09,74.52,72.7338,74.45,220247,0
+IPGP.US,D,20241009,000000,74.27,75.05,73.845,74.8,194230,0
+IPGP.US,D,20241010,000000,73.94,74.7,73.76,74.11,190987,0
+IPGP.US,D,20241011,000000,74.07,76,74.07,75.63,182945,0
+IPGP.US,D,20241014,000000,75.82,76.9,75.76,76.22,180412,0
+IPGP.US,D,20241015,000000,76.3,77.54,75.04,75.14,201034,0
+IPGP.US,D,20241016,000000,75.71,76,74.37,74.62,439942,0
+IPGP.US,D,20241017,000000,75.24,75.575,74.29,75.35,214340,0
+IPGP.US,D,20241018,000000,75.59,76.195,75.1,75.59,206635,0
+IPGP.US,D,20241021,000000,75.25,75.4627,73.77,74.76,187992,0
+IPGP.US,D,20241022,000000,74.15,75.155,74.005,74.63,172782,0
+IPGP.US,D,20241023,000000,74.55,75.3,73.675,74.76,294409,0
+IPGP.US,D,20241024,000000,75.19,76.265,74.94,75.92,280392,0
+IPGP.US,D,20241025,000000,76.33,77.65,76.195,76.82,299022,0
+IPGP.US,D,20241028,000000,77.06,79.45,76.99,79.27,643614,0
+IPGP.US,D,20241029,000000,81.65,88.5011,81.65,85.05,466273,0
+IPGP.US,D,20241030,000000,83.7,85.515,82.94,83.31,336250,0
+IPGP.US,D,20241031,000000,83.1,83.2,80.11,80.96,386307,0
+IPGP.US,D,20241101,000000,81.25,83.6,81.25,82.29,347113,0
+IPGP.US,D,20241104,000000,82.1,82.88,80.51,80.57,222386,0
+IPGP.US,D,20241105,000000,80.08,81.65,79.76,81.63,183853,0
+IPGP.US,D,20241106,000000,85.84,86.42,85.19,85.6,204001,0
+IPGP.US,D,20241107,000000,85.74,86.575,85.2101,85.75,175982,0
+IPGP.US,D,20241108,000000,85.35,85.59,83.82,83.86,200815,0
+IPGP.US,D,20241111,000000,84.6,84.6,81.74,81.93,134965,0
+IPGP.US,D,20241112,000000,81.31,81.405,78.27,78.33,201977,0
+IPGP.US,D,20241113,000000,78.24,78.88,76.34,76.39,224090,0
+IPGP.US,D,20241114,000000,76.82,76.82,74.81,75.06,504753,0
+IPGP.US,D,20241115,000000,75.09,75.23,73.35,73.45,173568,0
+IPGP.US,D,20241118,000000,73.41,74.24,72.78,72.99,163871,0
+IPGP.US,D,20241119,000000,72.45,73.31,71.67,72.74,150125,0
+IPGP.US,D,20241120,000000,72.35,73.57,71.37,73.52,254097,0
+IPGP.US,D,20241121,000000,73.99,75.6,73.195,74.81,192958,0
+IPGP.US,D,20241122,000000,75.37,78.05,75.15,77.79,218242,0
+IPGP.US,D,20241125,000000,78.82,81.47,78.39,78.92,405433,0
+IPGP.US,D,20241126,000000,78.27,78.28,76.84,77.12,409960,0
+IPGP.US,D,20241127,000000,77.3,78.53,75.39,77.3,180830,0
+IPGP.US,D,20241129,000000,77.63,78.68,77.035,78.04,117990,0
+IPGP.US,D,20241202,000000,77.98,80.33,77.315,79.71,219935,0
+IPGP.US,D,20241203,000000,79.26,79.68,77.4,77.81,219618,0
+IPGP.US,D,20241204,000000,77.13,77.915,75.24,75.36,179274,0
+IPGP.US,D,20241205,000000,75.65,76.19,73.75,75.19,242534,0
+IPGP.US,D,20241206,000000,75.74,77.31,75.74,76.67,176627,0
+IPGP.US,D,20241209,000000,77.12,82.19,75.07,81.31,306515,0
+IPGP.US,D,20241210,000000,81.05,81.15,78.265,78.53,229948,0
+IPGP.US,D,20241211,000000,79.55,79.55,77.07,77.73,211912,0
+IPGP.US,D,20241212,000000,77.2,79,77.19,78.12,222170,0
+IPGP.US,D,20241213,000000,78.08,78.08,76.8529,77.63,222917,0
+IPGP.US,D,20241216,000000,77.22,79.6199,76.44,78.19,294535,0
+IPGP.US,D,20241217,000000,77.79,78.55,75.96,76.34,235188,0
+IPGP.US,D,20241218,000000,77.03,78.49,73.32,74.01,272191,0
+IPGP.US,D,20241219,000000,74.59,75.35,72.81,74.45,345598,0
+IPGP.US,D,20241220,000000,74.04,76,73.42,73.84,1561497,0
+IPGP.US,D,20241223,000000,74.16,77.06,74.06,74.84,260287,0
+IPGP.US,D,20241224,000000,74.64,76.47,74.01,76.33,124723,0
+IPGP.US,D,20241226,000000,75.62,76.91,74.91,76.41,399916,0
+IPGP.US,D,20241227,000000,76.22,76.35,73.06,73.42,163420,0
+IPGP.US,D,20241230,000000,72.8,72.925,71.0937,72.25,213365,0
+IPGP.US,D,20241231,000000,72.67,73.215,71.5615,72.72,162362,0
+IPGP.US,D,20250102,000000,73.15,74.135,72.15,72.67,151653,0
+IPGP.US,D,20250103,000000,72.7,73.0925,71.94,72.76,312472,0
+IPGP.US,D,20250106,000000,73.16,77.09,72.955,76.01,564617,0
+IPGP.US,D,20250107,000000,76.76,76.895,74.16,74.81,249573,0
+IPGP.US,D,20250108,000000,73.98,74.31,72.58,73.93,191337,0
+IPGP.US,D,20250110,000000,72.69,72.69,71.41,72.2,136163,0
+IPGP.US,D,20250113,000000,71.55,72.68,71.105,72.31,168623,0
+IPGP.US,D,20250114,000000,72.41,73.45,72.21,72.88,158627,0
+IPGP.US,D,20250115,000000,74.47,75.1,72.63,73.47,178417,0
+IPGP.US,D,20250116,000000,73.54,74.105,72.73,72.8,205404,0
+IPGP.US,D,20250117,000000,74.19,74.78,73.21,74.4,172874,0
+IPGP.US,D,20250121,000000,74.92,77.16,74.45,76.9,156313,0
+IPGP.US,D,20250122,000000,77.05,78.32,77,77.8,156089,0
+IPGP.US,D,20250123,000000,76.96,77.12,75.59,77.07,156638,0
+IPGP.US,D,20250124,000000,76.42,76.48,73.68,74.06,164100,0
+IPGP.US,D,20250127,000000,72.89,73.27,69.83,70.62,232621,0
+IPGP.US,D,20250128,000000,70.54,71.2,68.73,71.18,142601,0
+IPGP.US,D,20250129,000000,71.55,72.21,71,72.04,127463,0
+IPGP.US,D,20250130,000000,73.17,73.87,72.06,73.53,171931,0
+IPGP.US,D,20250131,000000,73.88,75,72.97,73.33,168517,0
+IPGP.US,D,20250203,000000,71.32,71.84,69.22,70.17,164879,0
+IPGP.US,D,20250204,000000,69.89,71.13,69.71,70.93,134812,0
+IPGP.US,D,20250205,000000,71.15,71.85,70.77,71.72,125908,0
+IPGP.US,D,20250206,000000,72.11,72.23,69.97,70.82,184323,0
+IPGP.US,D,20250207,000000,71.09,71.14,68.195,68.91,206780,0
+IPGP.US,D,20250210,000000,69.51,70.53,67.17,67.4,607262,0
+IPGP.US,D,20250211,000000,69.77,72.19,61.635,63.72,724065,0
+IPGP.US,D,20250212,000000,61.85,63.385,60.72,62.97,382515,0
+IPGP.US,D,20250213,000000,63.86,64.43,61.385,62.88,292164,0
+IPGP.US,D,20250214,000000,63.27,63.62,62.66,63.53,271336,0
+IPGP.US,D,20250218,000000,63.24,64.245,62.66,63.98,270044,0
+IPGP.US,D,20250219,000000,63.32,65.875,62.765,64.83,270536,0
+IPGP.US,D,20250220,000000,65.18,65.45,63.96,64.6,162303,0
+IPGP.US,D,20250221,000000,64.7,64.7,62.425,63.17,184627,0
+IPGP.US,D,20250224,000000,63.44,63.66,62.237,62.92,248000,0
+IPGP.US,D,20250225,000000,62.88,62.96,60.02,60.44,284652,0
+IPGP.US,D,20250226,000000,60.71,60.795,59.47,59.58,312308,0
+IPGP.US,D,20250227,000000,59.25,59.5,57.76,57.86,329516,0
+IPGP.US,D,20250228,000000,57.84,58.48,56.71,58.19,479317,0
+IPGP.US,D,20250303,000000,58.75,58.785,57.42,58.27,637876,0
+IPGP.US,D,20250304,000000,57.53,62.88,57.3919,60.37,970640,0
+IPGP.US,D,20250305,000000,60.45,63.51,59.755,63.42,652439,0
+IPGP.US,D,20250306,000000,62.38,64.07,62.06,62.58,1012096,0
+IPGP.US,D,20250307,000000,62.55,65.46,61.82,63.04,1010803,0
+IPGP.US,D,20250310,000000,61.32,63.39,60.92,61.51,488479,0
+IPGP.US,D,20250311,000000,61.95,61.95,57.51,58.78,476839,0
+IPGP.US,D,20250312,000000,60.055,60.16,58.57,59.73,371438,0
+IPGP.US,D,20250313,000000,59.7,60.94,58.74,59.51,369492,0
+IPGP.US,D,20250314,000000,60.47,62.355,59.78,62.25,328330,0
+IPGP.US,D,20250317,000000,61.68,64.01,61.58,63.32,282278,0
+IPGP.US,D,20250318,000000,63.37,66.345,62.6901,66.1,388416,0
+IPGP.US,D,20250319,000000,65.91,67.27,64.05,66.26,327402,0
+IPGP.US,D,20250320,000000,65.49,66.855,65.0001,65.35,294843,0
+IPGP.US,D,20250321,000000,63.98,65.49,63.63,64.06,795670,0
+IPGP.US,D,20250324,000000,65.23,68.13,65.23,67.62,373514,0
+IPGP.US,D,20250325,000000,66.23,68.015,66.06,66.41,348925,0
+IPGP.US,D,20250326,000000,66.45,67.13,64.995,66.61,492511,0
+IPGP.US,D,20250327,000000,65.72,66.25,64.07,65.69,278326,0
+IPGP.US,D,20250328,000000,65.05,65.75,64.04,65.13,356234,0
+IPGP.US,D,20250331,000000,64.2,64.355,62.555,63.14,271582,0
+IPGP.US,D,20250401,000000,64.43,64.71,62.27,63.11,284849,0
+IPGP.US,D,20250402,000000,62.04,63.77,61.66,63.48,178680,0
+IPGP.US,D,20250403,000000,60,60.44,54.95,55.09,274746,0
+IPGP.US,D,20250404,000000,52.15,53.05,49.55,52.12,457006,0
+IPGP.US,D,20250407,000000,50.05,55.1775,48.88,52.04,574104,0
+IPGP.US,D,20250408,000000,54.26,54.26,48.9853,49.68,374896,0
+IPGP.US,D,20250409,000000,49.31,58.69,48.59,57.47,561240,0
+IPGP.US,D,20250410,000000,55.35,55.35,51.465,52.88,325997,0
+IPGP.US,D,20250411,000000,52.41,54.23,51.77,53.77,337295,0
+IPGP.US,D,20250414,000000,55.43,56.33,53.95,54.5,285943,0
+IPGP.US,D,20250415,000000,54.24,55.1,52.8462,53.4,302676,0
+IPGP.US,D,20250416,000000,52.34,52.95,50.12,51.83,336895,0
+IPGP.US,D,20250417,000000,52.19,53.33,51.94,53.3,392498,0
+IPGP.US,D,20250421,000000,52.35,53.35,51.06,51.98,317911,0
+IPGP.US,D,20250422,000000,53,53.86,52.45,53.53,328351,0
+IPGP.US,D,20250423,000000,56.58,58.67,54.9215,55.09,241364,0
+IPGP.US,D,20250424,000000,55.84,58.12,55.84,57.94,180127,0
+IPGP.US,D,20250425,000000,57.05,58.415,56.73,58.15,215197,0
+IPGP.US,D,20250428,000000,58.07,60.385,57.885,58.85,321787,0
+IPGP.US,D,20250429,000000,58.21,59.44,57.8,59.19,250353,0
+IPGP.US,D,20250430,000000,57.77,60.15,57.245,59.89,331070,0
+IPGP.US,D,20250501,000000,60.6,62.27,60.525,61.8,286911,0
+IPGP.US,D,20250502,000000,62.74,64.58,62.47,63.8,197136,0
+IPGP.US,D,20250505,000000,62.88,64.205,62.33,63.13,413266,0
+IPGP.US,D,20250506,000000,56.65,56.68,51.77,54.91,890626,0
+IPGP.US,D,20250507,000000,54.74,58.23,53.98,57.88,832650,0
+IPGP.US,D,20250508,000000,59.19,60.18,58.085,58.73,403495,0
+IPGP.US,D,20250509,000000,59.04,60.755,59.04,60.15,323367,0
+IPGP.US,D,20250512,000000,64.1,65.085,63.35,64.81,264651,0
+IPGP.US,D,20250513,000000,65.05,65.76,64.635,65.59,228630,0
+IPGP.US,D,20250514,000000,65.65,66,64.84,65.35,216595,0
+IPGP.US,D,20250515,000000,65.2,65.55,64.2,65.4,192925,0
+IPGP.US,D,20250516,000000,65.18,66.55,64.69,66.49,275752,0
+IPGP.US,D,20250519,000000,64.92,65.67,64.4,65.51,285728,0
+IPGP.US,D,20250520,000000,65.02,66.65,65.02,66.49,198469,0
+IPGP.US,D,20250521,000000,65.93,66.18,63.97,65.45,525725,0
+IPGP.US,D,20250522,000000,64.74,65.76,63.94,65.49,392433,0
+IPGP.US,D,20250523,000000,63.54,64.84,63.325,64.6,318454,0
+IPGP.US,D,20250527,000000,66.19,67.12,65.14,66.96,255845,0
+IPGP.US,D,20250528,000000,66.99,67.135,65.95,66.78,326708,0
+IPGP.US,D,20250529,000000,67.64,68.26,65.94,67.04,351396,0
+IPGP.US,D,20250530,000000,66.21,66.55,64.93,66.26,556753,0
+IPGP.US,D,20250602,000000,66.12,66.78,65.91,66.46,321396,0
+IPGP.US,D,20250603,000000,66.51,69.195,65.44,68.97,203431,0
+IPGP.US,D,20250604,000000,69.63,69.72,68.095,68.23,210506,0
+IPGP.US,D,20250605,000000,68.34,69.4222,67.73,68.44,200575,0
+IPGP.US,D,20250606,000000,69.6,70.49,68.695,68.94,284008,0
+IPGP.US,D,20250609,000000,69.74,70.75,69.07,69.26,280617,0
+IPGP.US,D,20250610,000000,69.72,69.72,68.03,68.11,191999,0
+IPGP.US,D,20250611,000000,68.77,68.77,67.22,67.97,190930,0
+IPGP.US,D,20250612,000000,67.18,68.67,67.18,68.19,151980,0
+IPGP.US,D,20250613,000000,66.85,67.31,65.57,65.91,161275,0
+IPGP.US,D,20250616,000000,66.99,68.35,66.6,68.1,182295,0
+IPGP.US,D,20250617,000000,67.2,68.45,66.77,66.81,202034,0
+IPGP.US,D,20250618,000000,66.76,67.68,66.55,66.74,239928,0
+IPGP.US,D,20250620,000000,67.63,67.63,65.25,66.01,673291,0
+IPGP.US,D,20250623,000000,65.74,67.595,65.64,67.43,200518,0
+IPGP.US,D,20250624,000000,68.2,69.08,67.27,68.48,196658,0
+IPGP.US,D,20250625,000000,68.87,68.87,66.7038,67.79,259574,0
+IPGP.US,D,20250626,000000,68.36,68.94,67.83,68.84,156570,0
+IPGP.US,D,20250627,000000,69.13,69.37,67.44,68.52,323618,0
+IPGP.US,D,20250630,000000,69.12,69.26,67.45,68.65,158848,0
+IPGP.US,D,20250701,000000,67.85,71.945,66.8167,71.05,387259,0
+IPGP.US,D,20250702,000000,70.96,73.42,69.0301,73.38,191426,0
+IPGP.US,D,20250703,000000,73.88,74.4,73.56,73.63,139283,0
+IPGP.US,D,20250707,000000,72.69,73.25,71.015,71.35,172294,0
+IPGP.US,D,20250708,000000,71.7,74.01,71.7,73,294568,0
+IPGP.US,D,20250709,000000,73.86,74.4,72,73.83,167117,0
+IPGP.US,D,20250710,000000,74.14,75.47,73.815,75.04,183508,0
+IPGP.US,D,20250711,000000,74.27,74.655,73.46,74.15,168531,0
+IPGP.US,D,20250714,000000,73.66,74.4,72.96,74.21,180644,0
+IPGP.US,D,20250715,000000,75,75.035,73.11,73.33,185260,0
+IPGP.US,D,20250716,000000,73.65,73.67,71.59,73.63,156611,0
+IPGP.US,D,20250717,000000,73.8,74.79,73.46,74.44,219643,0
+IPGP.US,D,20250718,000000,75.11,75.555,74.09,74.63,183701,0
+IPGP.US,D,20250721,000000,75.1,75.6,74.08,74.43,157392,0
+IPGP.US,D,20250722,000000,74.28,75.625,72.8,75.46,203867,0
+IPGP.US,D,20250723,000000,76.21,77.46,76.03,76.88,173456,0
+IPGP.US,D,20250724,000000,76.52,76.52,75.14,75.6,151557,0
+IPGP.US,D,20250725,000000,76.08,78.33,75.52,78.03,234495,0
+IPGP.US,D,20250728,000000,78.55,79.945,78.255,79.61,245311,0
+IPGP.US,D,20250729,000000,80.39,81.09,78.37,78.64,257899,0
+IPGP.US,D,20250730,000000,78.71,79.08,75.88,77.04,197797,0
+IPGP.US,D,20250731,000000,76.82,77.74,74.59,74.89,253077,0
+IPGP.US,D,20250801,000000,73.02,75.565,71.78,75.22,216777,0
+IPGP.US,D,20250804,000000,76.18,77.8,75.54,77.46,253160,0
+IPGP.US,D,20250805,000000,81,84.42,74.46,74.63,417492,0
+IPGP.US,D,20250806,000000,74.63,74.63,71.35,72.14,268168,0
+IPGP.US,D,20250807,000000,74.53,75.424,72.75,74.73,332510,0
+IPGP.US,D,20250808,000000,75.27,76.61,74.68,75.26,254586,0
+IPGP.US,D,20250811,000000,75.27,76.15,74.83,75.46,296974,0
+IPGP.US,D,20250812,000000,76.13,78.53,75.645,78.26,156363,0
+IPGP.US,D,20250813,000000,78.7,80.49,78.44,80.34,225087,0
+IPGP.US,D,20250814,000000,78.93,79.8,78.02,79.46,187777,0
+IPGP.US,D,20250815,000000,79.34,79.87,78.41,78.67,167699,0
+IPGP.US,D,20250818,000000,78.68,79.18,78.005,78.87,181058,0
+IPGP.US,D,20250819,000000,78.84,78.92,76.625,77.07,145472,0
+IPGP.US,D,20250820,000000,76.77,76.77,74.36,75.72,182808,0
+IPGP.US,D,20250821,000000,74.95,78.69,74.7301,78.62,285349,0
+IPGP.US,D,20250822,000000,79.32,83.17,79.32,82.16,198916,0
+IPGP.US,D,20250825,000000,81.78,82.76,81,81.71,161512,0
+IPGP.US,D,20250826,000000,81.68,83.33,81.68,83.15,336502,0
+IPGP.US,D,20250827,000000,82.79,83.72,81.9,83.63,182008,0
+IPGP.US,D,20250828,000000,84,85.29,83.185,84.98,315382,0
+IPGP.US,D,20250829,000000,84.49,85,81.425,81.82,211271,0
+IPGP.US,D,20250902,000000,79.56,80.35,78.5,80.17,271284,0
+IPGP.US,D,20250903,000000,80.3,81.35,79.72,81.12,255314,0
+IPGP.US,D,20250904,000000,81.12,83.26,80.57,82.34,252008,0
+IPGP.US,D,20250905,000000,83.13,84.305,82.4252,84.27,213029,0
+IPGP.US,D,20250908,000000,84.47,84.5,81.96,82.88,255134,0
+IPGP.US,D,20250909,000000,82.63,82.63,81.21,81.93,192381,0
+IPGP.US,D,20250910,000000,81.94,83.2,81.495,81.58,176524,0
+IPGP.US,D,20250911,000000,81.86,83.3466,81.4,82.6,140322,0
+IPGP.US,D,20250912,000000,82.59,82.59,79.87,79.94,236134,0
+IPGP.US,D,20250915,000000,80.24,81.355,80.01,80.34,344220,0
+IPGP.US,D,20250916,000000,80.34,82.11,79.695,81.72,259707,0
+IPGP.US,D,20250917,000000,81.57,82.84,80.355,81.02,187709,0
+IPGP.US,D,20250918,000000,82.64,83.17,81.55,82.68,216700,0
+IPGP.US,D,20250919,000000,82.91,82.91,80.08,81.4,800411,0
+IPGP.US,D,20250922,000000,80.95,82.52,80.12,81.36,271090,0
+IPGP.US,D,20250923,000000,81.76,83.2,81.26,81.81,233518,0
+IPGP.US,D,20250924,000000,81.81,82.0365,79.05,79.24,175115,0
+IPGP.US,D,20250925,000000,78.26,79.595,76.485,79.28,279717,0
+IPGP.US,D,20250926,000000,79.57,80.63,78.24,80.45,171966,0
+IPGP.US,D,20250929,000000,81.59,81.59,78.75,78.87,161849,0
+IPGP.US,D,20250930,000000,78.87,79.45,77.96,79.19,126601,0
+IPGP.US,D,20251001,000000,79.13,80.075,78.03,79.52,174133,0
+IPGP.US,D,20251002,000000,80.1,81.32,79.11,81.25,175636,0
+IPGP.US,D,20251003,000000,82.01,84.72,81.095,84.66,321995,0
+IPGP.US,D,20251006,000000,84.95,88.785,84.16,88.19,277796,0
+IPGP.US,D,20251007,000000,89.2,90.295,82.74,85.12,317447,0
+IPGP.US,D,20251008,000000,85.12,88.2262,84.815,87.77,181256,0
+IPGP.US,D,20251009,000000,87.78,88,85.165,86.67,163935,0
+IPGP.US,D,20251010,000000,86.97,90,80.1,80.68,299918,0
+IPGP.US,D,20251013,000000,83.02,84.38,81.405,83.22,252333,0
+IPGP.US,D,20251014,000000,81.74,84.275,80.28,83.2,171969,0
+IPGP.US,D,20251015,000000,84.99,86.45,83.48,86.22,174198,0
+IPGP.US,D,20251016,000000,87.27,87.4,85.4401,86.42,137493,0
+IPGP.US,D,20251017,000000,86,86.18,84.1037,84.81,156762,0
+IPGP.US,D,20251020,000000,85.7,88.89,85.67,87.2,243510,0
+IPGP.US,D,20251021,000000,87.2,88.355,86.6333,88.06,186606,0
+IPGP.US,D,20251022,000000,86.92,87.8,84.52,85.42,195208,0
+IPGP.US,D,20251023,000000,85.16,87.24,84.62,86.66,137912,0
+IPGP.US,D,20251024,000000,87.97,88.8,86.505,86.62,111799,0
+IPGP.US,D,20251027,000000,87.24,88.32,86.7,87.12,199201,0
+IPGP.US,D,20251028,000000,87.04,87.845,85.43,87.01,177431,0
+IPGP.US,D,20251029,000000,87.31,88.3,84.38,86.37,246491,0
+IPGP.US,D,20251030,000000,85.52,86.655,83.795,84.11,176244,0
+IPGP.US,D,20251031,000000,84.34,85.96,81.76,85.12,248721,0
+IPGP.US,D,20251103,000000,84.93,86.27,83.195,85.9,310931,0
+IPGP.US,D,20251104,000000,83.43,86.95,80.4,84,370143,0
+IPGP.US,D,20251105,000000,90,90.92,87.09,88.95,472713,0
+IPGP.US,D,20251106,000000,89.94,92.21,88.65,89.75,362735,0
+IPGP.US,D,20251107,000000,88.81,89.08,85.68,87.94,273783,0
+IPGP.US,D,20251110,000000,89.72,90.202,86.5,86.57,238327,0
+IPGP.US,D,20251111,000000,86.31,87.14,85.2,86.5,223409,0
+IPGP.US,D,20251112,000000,86.9,87.78,84.975,85.16,153523,0
+IPGP.US,D,20251113,000000,84.93,85.15,81.29,81.67,394594,0
+IPGP.US,D,20251114,000000,79.44,81.485,79.2,79.69,217503,0
+IPGP.US,D,20251117,000000,79.06,79.65,76.15,76.5,257567,0
+IPGP.US,D,20251118,000000,75.64,77.05,74.9,75.79,279431,0
+IPGP.US,D,20251119,000000,75.69,77.135,75.57,75.84,221549,0
+IPGP.US,D,20251120,000000,77.06,78.19,71.97,72.46,283334,0
+IPGP.US,D,20251121,000000,72.65,75.69,72.05,74.96,296349,0
+IPGP.US,D,20251124,000000,75.28,77.04,74.8437,76.59,324124,0
+IPGP.US,D,20251125,000000,76.6,78.09,76.02,77.61,366122,0
+IPGP.US,D,20251126,000000,77.5,79.565,76.58,78.51,205066,0
+IPGP.US,D,20251128,000000,78.93,79.88,78.38,79.64,95928,0
+IPGP.US,D,20251201,000000,78.56,79.9956,78.56,79.38,227242,0
+IPGP.US,D,20251202,000000,79.78,81.91,79.46,81.36,208343,0
+IPGP.US,D,20251203,000000,81.47,82.62,80.835,82.6,172069,0
+IPGP.US,D,20251204,000000,82.6,84,81,82.86,164035,0
+IPGP.US,D,20251205,000000,82.86,83.645,81.91,81.92,220677,0
+IPGP.US,D,20251208,000000,82.52,84.78,81,81.45,229506,0
+IPGP.US,D,20251209,000000,81.08,85.305,81.08,84.4,381993,0
+IPGP.US,D,20251210,000000,84.58,85.795,83.95,85.49,231586,0
+IPGP.US,D,20251211,000000,84.9,85.085,82.2,82.5,224463,0
+IPGP.US,D,20251212,000000,82.65,82.65,77.07,77.12,236156,0
+IPGP.US,D,20251215,000000,78.17,78.635,77.03,77.78,374715,0
+IPGP.US,D,20251216,000000,77.78,78.9,75.93,77.02,374165,0
+IPGP.US,D,20251217,000000,77.02,78.175,74.42,74.77,268239,0
+IPGP.US,D,20251218,000000,76.36,76.78,74.69,75.17,370728,0
+IPGP.US,D,20251219,000000,75.27,76.716,75.23,75.86,783033,0
+IPGP.US,D,20251222,000000,76.43,76.7,74.68,75.2,322708,0
+IPGP.US,D,20251223,000000,75.15,75.88,73.89,74.51,227296,0
+IPGP.US,D,20251224,000000,74.55,75.3,74,74.69,116347,0
+IPGP.US,D,20251226,000000,74.92,75.75,74.25,75.18,253579,0
+IPGP.US,D,20251229,000000,74.59,75.57,72.39,72.92,293578,0
+IPGP.US,D,20251230,000000,72.91,73.5,72.05,72.83,238467,0
+IPGP.US,D,20251231,000000,72.83,73.38,71.38,71.6,214166,0
+IPGP.US,D,20260102,000000,72.87,75.63,72.6,74.84,427667,0
+IPGP.US,D,20260105,000000,75.51,77.25,75.17,76.85,464852,0
+IPGP.US,D,20260106,000000,77.14,80.03,77.14,79.47,437279,0
+IPGP.US,D,20260107,000000,79.51,79.99,76.32,76.67,215265,0
+IPGP.US,D,20260108,000000,76.01,76.29,74.41,75.75,264489,0
+IPGP.US,D,20260109,000000,76.44,77.09,74.11,76.14,366543,0
+IPGP.US,D,20260112,000000,76.09,76.79,75.5,76.12,216691,0
+IPGP.US,D,20260113,000000,76.6,78,76.21,76.77,278048,0
+IPGP.US,D,20260114,000000,77.25,78.9,76.31,77.54,276771,0
+IPGP.US,D,20260115,000000,78.9,81.44,78.9,80.03,306220,0
+IPGP.US,D,20260116,000000,80.09,81.935,78.86,81.75,388958,0
+IPGP.US,D,20260120,000000,79.61,81.57,78.65,78.76,316102,0
+IPGP.US,D,20260121,000000,80.29,85.785,79.68,85.45,403239,0
+IPGP.US,D,20260122,000000,86.96,87.965,84.53,86.51,364334,0
+IPGP.US,D,20260123,000000,86.24,88.375,84.875,86.44,494146,0
+IPGP.US,D,20260126,000000,86.35,88.06,85.815,87.97,420509,0
+IPGP.US,D,20260127,000000,88.56,90.97,87.97,90.63,325601,0
+IPGP.US,D,20260128,000000,90.66,93.18,89.93,92.44,435933,0
+IPGP.US,D,20260129,000000,92.83,94.47,89.5,92.77,525546,0
+IPGP.US,D,20260130,000000,92.25,94.92,91.55,92.41,644126,0
+IPGP.US,D,20260202,000000,91.11,95.76,90.99,94.55,1150552,0
+IPGP.US,D,20260203,000000,96.09,102.06,95.245,98.92,712943,0
+IPGP.US,D,20260204,000000,99.84,103.265,96.5,99.89,768171,0
+IPGP.US,D,20260205,000000,97.63,100.6,96,99.3,426209,0
+IPGP.US,D,20260206,000000,101.26,110,101.26,109.61,529517,0
+IPGP.US,D,20260209,000000,109.06,112.23,108.75,111.34,476709,0
+IPGP.US,D,20260210,000000,111.52,114.65,109.58,110.68,575052,0
+IPGP.US,D,20260211,000000,113.08,115,108.27,110.9,865171,0
+IPGP.US,D,20260212,000000,116.7,154.2095,115.87,150.25,2484386,0
+IPGP.US,D,20260213,000000,147.57,155.82,139.0956,153.91,1334824,0
+IPGP.US,D,20260217,000000,150.01,150.1,124.44,134.86,1467486,0
+IPGP.US,D,20260218,000000,133.205,140.2589,132,138.2,598992,0
diff --git a/daily/us/nasdaq stocks/2/iroq.us.txt b/daily/us/nasdaq stocks/2/iroq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2feb211905e73b4c6cc271d50a75a0078c3725c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/iroq.us.txt	
@@ -0,0 +1,2821 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IROQ.US,D,20110713,000000,10.4404,10.4572,10.3702,10.4048,28788.675867257,0
+IROQ.US,D,20110714,000000,10.4127,10.4127,10.3425,10.3791,31156.045903973,0
+IROQ.US,D,20110715,000000,10.3425,10.5492,10.2792,10.4572,199880.46016112,0
+IROQ.US,D,20110718,000000,10.5492,10.5848,10.4572,10.4572,110962.00113147,0
+IROQ.US,D,20110719,000000,10.4572,10.5393,10.4127,10.5393,68210.797243303,0
+IROQ.US,D,20110720,000000,10.5492,10.5492,10.4572,10.4661,33777.243313273,0
+IROQ.US,D,20110721,000000,10.4572,10.476,10.388,10.4325,56675.303860634,0
+IROQ.US,D,20110722,000000,10.4127,10.4127,10.3791,10.4127,30997.277388055,0
+IROQ.US,D,20110725,000000,10.3791,10.3791,10.3514,10.3791,43977.867644909,0
+IROQ.US,D,20110726,000000,10.388,10.388,10.3247,10.3514,34782.440159277,0
+IROQ.US,D,20110727,000000,10.388,10.388,10.2792,10.3158,40221.0202778,0
+IROQ.US,D,20110728,000000,10.2436,10.298,10.2436,10.2792,55987.644046466,0
+IROQ.US,D,20110729,000000,10.2436,10.2792,10.2436,10.2436,54141.075192539,0
+IROQ.US,D,20110801,000000,10.2515,10.2792,10.2515,10.2693,43662.353141938,0
+IROQ.US,D,20110802,000000,10.2436,10.3158,10.2159,10.2159,77415.326108828,0
+IROQ.US,D,20110803,000000,10.2891,10.2891,10.1694,10.1981,19356.612504397,0
+IROQ.US,D,20110804,000000,10.2436,10.2436,9.92124,9.95684,81652.524081422,0
+IROQ.US,D,20110805,000000,9.87378,9.96574,9.79665,9.87378,33264.532245944,0
+IROQ.US,D,20110808,000000,9.74028,9.85598,9.65128,9.74028,31169.192341597,0
+IROQ.US,D,20110809,000000,9.81247,9.83027,9.69578,9.74028,50206.245285292,0
+IROQ.US,D,20110810,000000,9.69578,9.84609,9.69578,9.8362,78933.23402216,0
+IROQ.US,D,20110811,000000,9.75017,9.81247,9.75017,9.81247,43440.886231198,0
+IROQ.US,D,20110812,000000,9.87378,9.96574,9.76797,9.78676,43216.385527161,0
+IROQ.US,D,20110815,000000,9.78676,9.99837,9.78676,9.96574,44225.627430896,0
+IROQ.US,D,20110816,000000,9.92124,9.92124,9.68688,9.68688,23538.190933198,0
+IROQ.US,D,20110817,000000,9.76797,9.89355,9.76797,9.89355,30575.580119661,0
+IROQ.US,D,20110818,000000,9.78676,9.79665,9.74028,9.78676,33884.437343128,0
+IROQ.US,D,20110819,000000,9.69578,9.86488,9.60481,9.65128,52237.875530386,0
+IROQ.US,D,20110822,000000,9.74028,9.86488,9.65128,9.69578,21052.502957867,0
+IROQ.US,D,20110823,000000,9.81247,9.82236,9.75907,9.78676,4454.619825603,0
+IROQ.US,D,20110824,000000,9.69578,9.78676,9.69578,9.78676,15198.293157545,0
+IROQ.US,D,20110826,000000,9.79665,9.79665,9.75017,9.75017,16710.133484282,0
+IROQ.US,D,20110829,000000,9.79665,9.89355,9.79665,9.8362,38362.316250681,0
+IROQ.US,D,20110830,000000,9.87378,9.87378,9.86488,9.86488,25836.794988497,0
+IROQ.US,D,20110831,000000,9.78676,9.87378,9.75017,9.87378,9843.6479869284,0
+IROQ.US,D,20110901,000000,9.79665,9.90147,9.75017,9.75017,10552.544354181,0
+IROQ.US,D,20110902,000000,9.78676,9.87378,9.69578,9.70369,17592.967333942,0
+IROQ.US,D,20110906,000000,9.70369,9.92124,9.70369,9.90147,37146.776402696,0
+IROQ.US,D,20110907,000000,9.86488,9.90147,9.71259,9.88367,15260.991552367,0
+IROQ.US,D,20110908,000000,9.87378,9.90147,9.78676,9.88367,27874.492820186,0
+IROQ.US,D,20110909,000000,9.89355,9.91135,9.78676,9.90147,31464.481555916,0
+IROQ.US,D,20110912,000000,9.87378,9.90147,9.77687,9.90147,2671.7606309292,0
+IROQ.US,D,20110913,000000,9.90147,9.90147,9.84609,9.89355,4566.8701776216,0
+IROQ.US,D,20110914,000000,9.91135,9.91135,9.8362,9.89355,3850.8949593408,0
+IROQ.US,D,20110915,000000,9.89355,9.93904,9.85598,9.86488,13646.002253504,0
+IROQ.US,D,20110916,000000,9.83027,9.84609,9.75017,9.75017,6403.3263872232,0
+IROQ.US,D,20110919,000000,9.87378,9.92124,9.75907,9.87378,25212.844833583,0
+IROQ.US,D,20110920,000000,9.79665,9.90147,9.78676,9.89355,9853.7606312544,0
+IROQ.US,D,20110921,000000,9.79665,9.79665,9.79665,9.79665,110.2278231534,0
+IROQ.US,D,20110922,000000,9.79665,9.93904,9.78676,9.87378,20146.410026257,0
+IROQ.US,D,20110923,000000,9.86488,9.90147,9.78676,9.78676,11201.77611991,0
+IROQ.US,D,20110926,000000,9.87378,10.1447,9.8362,9.90147,31118.629119967,0
+IROQ.US,D,20110927,000000,9.93904,10.3247,9.93014,9.96574,24940.814701214,0
+IROQ.US,D,20110928,000000,10.3059,10.4048,10.0083,10.2347,35358.860885859,0
+IROQ.US,D,20110929,000000,9.97563,10.2347,9.96574,9.99145,2724.3463814244,0
+IROQ.US,D,20110930,000000,9.94893,9.94893,9.92124,9.92124,1699.9355112006,0
+IROQ.US,D,20111003,000000,9.94893,9.94893,9.89355,9.92124,8457.2044498338,0
+IROQ.US,D,20111004,000000,9.87378,9.96574,9.87378,9.96574,6126.2399326908,0
+IROQ.US,D,20111005,000000,9.94893,9.96574,9.87378,9.87378,9513.9757819008,0
+IROQ.US,D,20111006,000000,9.87378,10.1012,9.86488,9.89355,25372.624613934,0
+IROQ.US,D,20111007,000000,9.97563,9.99837,9.89355,9.91135,5981.629118829,0
+IROQ.US,D,20111010,000000,9.93904,9.99837,9.93014,9.93904,5917.9194595752,0
+IROQ.US,D,20111011,000000,9.87378,9.87378,9.83027,9.87378,3900.4469165382,0
+IROQ.US,D,20111012,000000,9.89355,9.89355,9.87378,9.87378,9803.1974096244,0
+IROQ.US,D,20111014,000000,9.99145,10.1694,9.99145,10.1012,22188.152915677,0
+IROQ.US,D,20111017,000000,10.1279,10.1793,9.92124,10.1793,1274.193185076,0
+IROQ.US,D,20111018,000000,9.86488,10.1447,9.86488,9.87378,5345.5437907236,0
+IROQ.US,D,20111019,000000,9.88367,9.88367,9.87378,9.87378,1112.39087586,0
+IROQ.US,D,20111020,000000,9.88367,9.95684,9.88367,9.95684,2051.8555337454,0
+IROQ.US,D,20111021,000000,10.0083,10.2347,9.96574,9.96574,13099.9194599,0
+IROQ.US,D,20111024,000000,10.1368,10.2347,10.1368,10.2347,24840.699522386,0
+IROQ.US,D,20111025,000000,10.2347,10.2614,10.1447,10.1447,8686.761476034,0
+IROQ.US,D,20111026,000000,9.94893,9.96574,9.92124,9.92124,1674.6539003856,0
+IROQ.US,D,20111027,000000,10.1981,10.2248,10.1536,10.1536,6293.0985640698,0
+IROQ.US,D,20111031,000000,9.97563,9.98255,9.94893,9.94893,1781.8479302412,0
+IROQ.US,D,20111102,000000,9.91135,10.1012,9.90147,9.99145,2562.5440722084,0
+IROQ.US,D,20111103,000000,9.96574,9.96574,9.95684,9.96574,560.2404956604,0
+IROQ.US,D,20111107,000000,9.97563,9.97563,9.97563,9.97563,669.4570543812,0
+IROQ.US,D,20111108,000000,9.90147,9.96574,9.89355,9.96574,3774.0388624632,0
+IROQ.US,D,20111109,000000,10.0083,10.1012,9.99145,10.0923,68065.175165008,0
+IROQ.US,D,20111110,000000,10.1012,10.119,10.0271,10.0271,4548.6674178348,0
+IROQ.US,D,20111111,000000,10.0923,10.1615,10.0923,10.1091,3104.581808082,0
+IROQ.US,D,20111114,000000,10.0172,10.1368,10.0172,10.1368,711.9301605504,0
+IROQ.US,D,20111115,000000,9.91135,9.93014,9.88367,9.93014,2010.3936920088,0
+IROQ.US,D,20111116,000000,10.0547,10.0547,10.036,10.0547,10152.083638871,0
+IROQ.US,D,20111118,000000,10.1447,10.1447,10.1447,10.1447,347.8749648144,0
+IROQ.US,D,20111122,000000,9.94893,9.96574,9.94893,9.96574,1005.1968460044,0
+IROQ.US,D,20111123,000000,9.93014,9.93014,9.93014,9.93014,669.4570543812,0
+IROQ.US,D,20111128,000000,9.99145,10.0271,9.98255,10.0271,1005.1968460044,0
+IROQ.US,D,20111201,000000,9.93904,9.93904,9.87378,9.91135,9467.4576180012,0
+IROQ.US,D,20111202,000000,10.0271,10.1447,9.89355,10.0547,16067.980569581,0
+IROQ.US,D,20111205,000000,9.99145,10.0547,9.98255,9.99145,1005.1968460044,0
+IROQ.US,D,20111206,000000,10.0449,10.1012,10.036,10.036,5345.5437907236,0
+IROQ.US,D,20111208,000000,10.1012,10.1012,10.1012,10.1012,1881.9631090686,0
+IROQ.US,D,20111209,000000,10.1012,10.1012,9.96574,9.96574,6795.696987072,0
+IROQ.US,D,20111212,000000,10.1279,10.2248,10.036,10.036,8827.3272321654,0
+IROQ.US,D,20111213,000000,9.96574,10.1012,9.96574,9.96574,2995.3652493612,0
+IROQ.US,D,20111214,000000,10.0824,10.1012,10.0824,10.1012,851.4846522492,0
+IROQ.US,D,20111216,000000,10.0923,10.1892,10.0923,10.1091,1822.2985075452,0
+IROQ.US,D,20111219,000000,9.99837,10.0083,9.96574,9.98255,11174.47198023,0
+IROQ.US,D,20111220,000000,10.1012,10.1012,9.99837,10.1012,3007.5004225524,0
+IROQ.US,D,20111221,000000,10.0735,10.0735,9.96574,9.96574,15482.458463106,0
+IROQ.US,D,20111223,000000,10.0083,10.0083,10.0083,10.0083,110.2278231534,0
+IROQ.US,D,20111227,000000,10.1012,10.2515,10.1012,10.1447,4120.902562845,0
+IROQ.US,D,20111228,000000,10.1447,10.1447,10.0735,10.0735,779.6848775346,0
+IROQ.US,D,20111230,000000,10.0884,10.0884,10.0735,10.0735,1225.6524923112,0
+IROQ.US,D,20120103,000000,10.1012,10.1091,10.0172,10.1091,6963.5668828836,0
+IROQ.US,D,20120104,000000,10.1447,10.1447,10.1012,10.1091,888.9014362554,0
+IROQ.US,D,20120106,000000,10.1368,10.1368,10.1012,10.1012,1674.6539003856,0
+IROQ.US,D,20120117,000000,10.1012,10.1012,10.1012,10.1012,391.3593354162,0
+IROQ.US,D,20120118,000000,10.1091,10.1091,10.1091,10.1091,560.2404956604,0
+IROQ.US,D,20120119,000000,10.1091,10.1091,10.1091,10.1091,7575.3818646066,0
+IROQ.US,D,20120120,000000,10.1447,10.1447,10.1091,10.1091,1005.1968460044,0
+IROQ.US,D,20120123,000000,10.1447,10.2436,10.1447,10.1793,4290.7949875218,0
+IROQ.US,D,20120124,000000,10.2891,10.298,10.1447,10.1536,15301.442129671,0
+IROQ.US,D,20120125,000000,10.1447,10.1447,10.1447,10.1447,724.0653337416,0
+IROQ.US,D,20120126,000000,10.1793,10.1892,10.1793,10.1892,1781.8479302412,0
+IROQ.US,D,20120127,000000,10.1793,10.1892,10.1793,10.1892,7121.3241343692,0
+IROQ.US,D,20120130,000000,10.1892,10.1892,10.1536,10.1536,2118.598986297,0
+IROQ.US,D,20120131,000000,10.1981,10.1981,10.1981,10.1981,225.5119684698,0
+IROQ.US,D,20120201,000000,10.2347,10.2347,10.2347,10.2347,443.9450859114,0
+IROQ.US,D,20120203,000000,10.2347,10.2347,10.2347,10.2347,483.3843987828,0
+IROQ.US,D,20120214,000000,10.1892,10.1892,10.1892,10.1892,5805.6691075566,0
+IROQ.US,D,20120215,000000,10.2248,10.2693,10.2248,10.2347,11403.017741998,0
+IROQ.US,D,20120216,000000,10.2347,10.2347,10.1892,10.1981,17993.428049252,0
+IROQ.US,D,20120217,000000,10.3247,10.3247,10.1536,10.3247,23894.156013473,0
+IROQ.US,D,20120221,000000,10.2792,10.3603,10.1892,10.2159,63269.759225619,0
+IROQ.US,D,20120222,000000,10.1892,10.206,10.1447,10.1892,89669.828503075,0
+IROQ.US,D,20120223,000000,10.1981,10.1981,10.1981,10.1981,38875.027318009,0
+IROQ.US,D,20120224,000000,10.1981,10.1981,10.1981,10.1981,65275.096595465,0
+IROQ.US,D,20120227,000000,10.1981,10.3158,10.1368,10.2347,63213.128417393,0
+IROQ.US,D,20120228,000000,10.2347,10.3702,10.2347,10.3158,9833.5353426024,0
+IROQ.US,D,20120301,000000,10.2347,10.4048,10.2347,10.4048,3675.946212501,0
+IROQ.US,D,20120302,000000,10.3247,10.3247,10.2347,10.2347,3900.4469165382,0
+IROQ.US,D,20120305,000000,10.2693,10.4127,10.2693,10.4127,21031.266404782,0
+IROQ.US,D,20120306,000000,10.4473,10.5492,10.4127,10.4859,20149.443819555,0
+IROQ.US,D,20120307,000000,10.5037,10.6649,10.5037,10.5591,1695.8904534702,0
+IROQ.US,D,20120308,000000,10.6026,10.6125,10.5947,10.6125,2974.1286962766,0
+IROQ.US,D,20120309,000000,10.6392,10.6738,10.6392,10.6738,4344.3920024496,0
+IROQ.US,D,20120312,000000,10.6649,10.6649,10.6125,10.6125,763.504646613,0
+IROQ.US,D,20120313,000000,10.6303,10.6303,10.6204,10.6204,1556.3359617714,0
+IROQ.US,D,20120314,000000,10.6392,10.7647,10.6392,10.7647,12133.150662335,0
+IROQ.US,D,20120315,000000,10.9991,10.9991,10.915,10.915,1622.0681498904,0
+IROQ.US,D,20120316,000000,10.9991,10.9991,10.9061,10.915,1834.4336807364,0
+IROQ.US,D,20120319,000000,10.7549,10.7825,10.7549,10.7549,1240.8214588002,0
+IROQ.US,D,20120320,000000,10.7736,10.8448,10.7736,10.8448,3717.4080542376,0
+IROQ.US,D,20120321,000000,10.9249,10.9526,10.8715,10.8715,4344.3920024496,0
+IROQ.US,D,20120322,000000,10.8616,10.9526,10.8616,10.8715,3675.946212501,0
+IROQ.US,D,20120323,000000,10.8715,11.007,10.8715,11.007,2788.0560406782,0
+IROQ.US,D,20120326,000000,10.7825,11.0149,10.7825,10.9813,334.7285271906,0
+IROQ.US,D,20120327,000000,11.0149,11.0149,10.7924,10.8715,10358.381583122,0
+IROQ.US,D,20120328,000000,11.0347,11.0347,11.0248,11.0248,2112.5313997014,0
+IROQ.US,D,20120329,000000,11.0248,11.0248,11.0248,11.0248,1112.39087586,0
+IROQ.US,D,20120330,000000,11.0248,11.1029,11.0248,11.1029,1336.8915798972,0
+IROQ.US,D,20120402,000000,11.0347,11.0446,11.0248,11.0248,3675.946212501,0
+IROQ.US,D,20120403,000000,11.0248,11.0515,11.0248,11.0515,1223.629963446,0
+IROQ.US,D,20120404,000000,11.0248,11.0347,10.8616,11.0248,7096.0425235542,0
+IROQ.US,D,20120405,000000,11.0248,11.0248,11.0248,11.0248,6906.936074658,0
+IROQ.US,D,20120411,000000,10.8616,10.8616,10.8616,10.8616,110.2278231534,0
+IROQ.US,D,20120413,000000,10.9061,10.9061,10.9061,10.9061,110.2278231534,0
+IROQ.US,D,20120416,000000,10.9061,10.9061,10.9061,10.9061,144.6108138618,0
+IROQ.US,D,20120417,000000,10.915,10.915,10.915,10.915,4454.619825603,0
+IROQ.US,D,20120419,000000,10.8616,11.1316,10.8616,10.8616,20117.083357712,0
+IROQ.US,D,20120420,000000,10.8191,10.9249,10.8191,10.9249,7575.3818646066,0
+IROQ.US,D,20120423,000000,10.8893,10.9061,10.8893,10.9061,3230.989862157,0
+IROQ.US,D,20120427,000000,11.1504,11.1504,10.9328,10.9328,560.2404956604,0
+IROQ.US,D,20120501,000000,10.9526,11.1603,10.9526,11.1603,1369.2520417404,0
+IROQ.US,D,20120502,000000,11.1603,11.2216,11.1603,11.1949,1336.8915798972,0
+IROQ.US,D,20120503,000000,11.2216,11.4461,10.9526,11.0446,6517.599268107,0
+IROQ.US,D,20120508,000000,11.3946,11.4827,11.3946,11.4461,3675.946212501,0
+IROQ.US,D,20120509,000000,11.4372,11.4372,11.4372,11.4372,2118.598986297,0
+IROQ.US,D,20120510,000000,11.2216,11.6715,11.2216,11.5825,7161.7747116732,0
+IROQ.US,D,20120511,000000,11.7318,11.7971,11.6715,11.6715,4605.2982260604,0
+IROQ.US,D,20120514,000000,11.5736,12.0097,10.9526,11.9405,7575.3818646066,0
+IROQ.US,D,20120515,000000,11.7605,12.1135,11.7605,12.0275,1254.9791608566,0
+IROQ.US,D,20120516,000000,11.897,12.1135,11.8505,11.8505,4454.619825603,0
+IROQ.US,D,20120517,000000,11.4916,11.4916,11.4461,11.4461,1556.3359617714,0
+IROQ.US,D,20120518,000000,11.4461,11.4827,11.1227,11.2216,3230.989862157,0
+IROQ.US,D,20120521,000000,10.9061,10.9902,10.9061,10.9902,3027.7257112044,0
+IROQ.US,D,20120522,000000,10.9991,10.9991,10.9991,10.9991,2098.373697645,0
+IROQ.US,D,20120523,000000,10.9991,10.9991,10.9991,10.9991,888.9014362554,0
+IROQ.US,D,20120524,000000,11.0347,11.2117,11.0347,11.2117,1225.6524923112,0
+IROQ.US,D,20120525,000000,11.0446,11.2216,11.0446,11.0515,1005.1968460044,0
+IROQ.US,D,20120529,000000,11.1405,11.3106,10.9991,11.2216,1799.0394255954,0
+IROQ.US,D,20120530,000000,11.1603,11.1603,10.9991,10.9991,3396.8372291034,0
+IROQ.US,D,20120531,000000,11.0841,11.0841,11.0248,11.0248,560.2404956604,0
+IROQ.US,D,20120601,000000,11.007,11.0248,10.9991,11.0248,3948.987609303,0
+IROQ.US,D,20120604,000000,11.0683,11.0841,10.9991,11.007,1781.8479302412,0
+IROQ.US,D,20120606,000000,11.0752,11.0841,11.0752,11.0752,1749.487468398,0
+IROQ.US,D,20120607,000000,11.1504,11.2028,10.9991,11.007,1048.6812166062,0
+IROQ.US,D,20120608,000000,10.9991,11.2216,10.9991,11.2216,5792.5226699328,0
+IROQ.US,D,20120612,000000,11.0347,11.0347,11.0347,11.0347,225.5119684698,0
+IROQ.US,D,20120615,000000,11.007,11.8673,11.007,11.8673,241.6921993914,0
+IROQ.US,D,20120618,000000,11.7882,11.7882,11.7882,11.7882,110.2278231534,0
+IROQ.US,D,20120621,000000,11.6715,11.6715,11.2216,11.2216,3565.7183893476,0
+IROQ.US,D,20120622,000000,11.897,11.897,11.897,11.897,508.6660095978,0
+IROQ.US,D,20120626,000000,11.5825,11.6715,11.5825,11.6715,6433.6643202012,0
+IROQ.US,D,20120627,000000,11.5825,11.897,11.4461,11.897,6770.415376257,0
+IROQ.US,D,20120628,000000,11.2216,11.2216,11.2216,11.2216,110.2278231534,0
+IROQ.US,D,20120629,000000,11.4461,11.8871,11.4372,11.8871,5034.0743454828,0
+IROQ.US,D,20120702,000000,11.8594,11.984,11.4461,11.4461,3563.6958604824,0
+IROQ.US,D,20120703,000000,11.7605,12.0364,11.6715,11.6715,1970.9543791374,0
+IROQ.US,D,20120706,000000,11.9682,11.9682,11.7605,11.7605,2019.4950719022,0
+IROQ.US,D,20120709,000000,11.7605,11.7605,11.2671,11.4461,12059.328358755,0
+IROQ.US,D,20120710,000000,11.4738,11.4738,11.4461,11.4461,1572.516192693,0
+IROQ.US,D,20120712,000000,11.4461,11.5825,11.4461,11.5825,9596.899465374,0
+IROQ.US,D,20120716,000000,11.5825,11.5825,11.4461,11.4461,5014.8603212634,0
+IROQ.US,D,20120717,000000,11.5084,11.5835,11.5084,11.5825,334.7285271906,0
+IROQ.US,D,20120718,000000,11.5993,11.5993,11.5993,11.5993,225.5119684698,0
+IROQ.US,D,20120719,000000,11.4738,11.4738,11.4461,11.4461,1112.39087586,0
+IROQ.US,D,20120723,000000,11.4461,11.6251,11.4461,11.6251,1338.9141087624,0
+IROQ.US,D,20120724,000000,11.544,11.544,11.4461,11.4461,1005.1968460044,0
+IROQ.US,D,20120725,000000,11.4461,11.5351,11.4461,11.5351,225.5119684698,0
+IROQ.US,D,20120726,000000,11.4916,11.4916,11.4916,11.4916,560.2404956604,0
+IROQ.US,D,20120727,000000,11.4461,11.4461,11.4461,11.4461,566.308082256,0
+IROQ.US,D,20120730,000000,11.5351,11.5351,11.5351,11.5351,110.2278231534,0
+IROQ.US,D,20120801,000000,11.5825,11.5825,11.5825,11.5825,110.2278231534,0
+IROQ.US,D,20120806,000000,11.6251,11.6251,11.6251,11.6251,560.2404956604,0
+IROQ.US,D,20120807,000000,11.6251,11.6251,11.4461,11.4461,443.9450859114,0
+IROQ.US,D,20120808,000000,11.4461,11.4461,11.365,11.365,781.7074063998,0
+IROQ.US,D,20120809,000000,11.4461,11.4639,11.4461,11.4639,2538.273725826,0
+IROQ.US,D,20120810,000000,11.4738,11.5084,11.4738,11.5005,2282.4238243782,0
+IROQ.US,D,20120814,000000,11.5005,11.5005,11.4995,11.4995,779.6848775346,0
+IROQ.US,D,20120815,000000,11.4916,11.5044,11.4916,11.4916,1676.6764292508,0
+IROQ.US,D,20120816,000000,11.5084,11.5173,11.5084,11.5084,1452.1757252136,0
+IROQ.US,D,20120817,000000,11.5084,11.5084,11.5005,11.5005,3681.002534664,0
+IROQ.US,D,20120820,000000,11.5005,11.5351,11.455,11.5351,21003.962265102,0
+IROQ.US,D,20120821,000000,11.5736,11.6251,11.5736,11.6251,12818.787947638,0
+IROQ.US,D,20120822,000000,11.6438,11.6438,11.5351,11.5351,14504.565756782,0
+IROQ.US,D,20120823,000000,11.5351,11.5351,11.5351,11.5351,585.5221064754,0
+IROQ.US,D,20120824,000000,11.5351,11.5351,11.5351,11.5351,2931.6555901074,0
+IROQ.US,D,20120827,000000,11.5351,11.5351,11.5351,11.5351,110.2278231534,0
+IROQ.US,D,20120828,000000,11.5351,11.5351,11.5351,11.5351,272.0301323694,0
+IROQ.US,D,20120829,000000,11.5825,11.5825,11.5825,11.5825,144.6108138618,0
+IROQ.US,D,20120830,000000,11.5351,11.544,11.5351,11.5351,560.2404956604,0
+IROQ.US,D,20120904,000000,11.5736,11.6251,11.5637,11.6251,4073.3731345128,0
+IROQ.US,D,20120905,000000,11.6251,11.6715,11.6251,11.6715,6047.361306948,0
+IROQ.US,D,20120906,000000,11.5539,11.7605,11.5539,11.7605,10248.153759968,0
+IROQ.US,D,20120907,000000,11.7605,11.8416,11.7605,11.8416,2025.5626584978,0
+IROQ.US,D,20120910,000000,11.7605,11.7605,11.7605,11.7605,1976.0107013004,0
+IROQ.US,D,20120911,000000,11.7516,11.7605,11.6715,11.6715,9047.7828784722,0
+IROQ.US,D,20120912,000000,11.6982,11.8228,11.6794,11.6982,2863.9008731232,0
+IROQ.US,D,20120913,000000,11.8871,11.8871,11.8871,11.8871,3118.7395101384,0
+IROQ.US,D,20120914,000000,11.9207,11.9207,11.7605,11.7605,2880.0811040448,0
+IROQ.US,D,20120917,000000,11.7803,11.806,11.7605,11.7605,28624.851029176,0
+IROQ.US,D,20120918,000000,11.806,11.806,11.7803,11.7803,4077.4181922432,0
+IROQ.US,D,20120919,000000,11.806,11.806,11.7803,11.7803,1585.6626303168,0
+IROQ.US,D,20120920,000000,11.7803,11.7882,11.7803,11.7803,6155.5666012362,0
+IROQ.US,D,20120921,000000,11.7803,11.8871,11.7803,11.8871,37870.841736437,0
+IROQ.US,D,20120925,000000,12.0176,12.0176,12.0176,12.0176,334.7285271906,0
+IROQ.US,D,20121001,000000,12.0176,12.0176,11.8871,11.9306,36066.745988679,0
+IROQ.US,D,20121002,000000,11.897,11.897,11.897,11.897,1823.3097719778,0
+IROQ.US,D,20121003,000000,11.897,12.0275,11.897,12.0275,969.8025908634,0
+IROQ.US,D,20121005,000000,12.0364,12.0364,12.0364,12.0364,136.520698401,0
+IROQ.US,D,20121008,000000,12.0364,12.0364,12.0364,12.0364,822.1579837038,0
+IROQ.US,D,20121009,000000,12.0364,12.0364,12.0364,12.0364,225.5119684698,0
+IROQ.US,D,20121011,000000,12.076,12.076,11.897,11.897,1732.2959730438,0
+IROQ.US,D,20121012,000000,11.984,11.984,11.897,11.897,1919.3798930748,0
+IROQ.US,D,20121015,000000,11.9069,12.1215,11.9069,12.1215,7160.7634472406,0
+IROQ.US,D,20121016,000000,12.1215,12.1215,12.1215,12.1215,2448.2711913246,0
+IROQ.US,D,20121017,000000,12.1215,12.1294,12.1046,12.1215,2604.005913945,0
+IROQ.US,D,20121018,000000,12.1215,12.1284,12.1215,12.1215,3607.1802310842,0
+IROQ.US,D,20121019,000000,12.1373,12.1373,12.1215,12.1215,134191.75641272,0
+IROQ.US,D,20121022,000000,12.1294,12.1907,11.9128,12.1907,15933.482400046,0
+IROQ.US,D,20121023,000000,12.1373,12.3182,12.1373,12.3182,3784.1515067892,0
+IROQ.US,D,20121024,000000,12.2451,12.2451,12.2451,12.2451,230.5682906328,0
+IROQ.US,D,20121101,000000,12.2629,12.2629,11.984,12.1135,1719.14953542,0
+IROQ.US,D,20121102,000000,11.9128,12.163,11.9128,12.163,16493.722895706,0
+IROQ.US,D,20121106,000000,12.2095,12.2174,12.2095,12.2095,3132.8972121948,0
+IROQ.US,D,20121107,000000,12.2174,12.3351,12.2174,12.254,9699.0371730666,0
+IROQ.US,D,20121108,000000,12.254,12.254,12.163,12.1729,12432.484934384,0
+IROQ.US,D,20121109,000000,12.4705,12.4705,12.254,12.254,9138.7966774062,0
+IROQ.US,D,20121112,000000,12.254,12.254,12.254,12.254,3559.650802752,0
+IROQ.US,D,20121113,000000,12.2629,12.2629,12.254,12.254,1674.6539003856,0
+IROQ.US,D,20121114,000000,12.3281,12.3281,12.3004,12.3004,355.9650802752,0
+IROQ.US,D,20121115,000000,12.2629,12.2906,12.254,12.2906,1958.8192059462,0
+IROQ.US,D,20121116,000000,12.254,12.344,12.254,12.3182,18602.209237677,0
+IROQ.US,D,20121121,000000,12.3529,12.3529,12.344,12.344,573.3869332842,0
+IROQ.US,D,20121123,000000,12.344,12.344,12.344,12.344,1685.7778091442,0
+IROQ.US,D,20121126,000000,12.3746,12.3746,12.344,12.344,1112.39087586,0
+IROQ.US,D,20121129,000000,12.344,12.4063,12.344,12.4063,2844.6868489038,0
+IROQ.US,D,20121203,000000,12.344,12.3509,12.344,12.3509,4176.522106638,0
+IROQ.US,D,20121204,000000,12.344,12.344,12.344,12.344,5773.3086457134,0
+IROQ.US,D,20121206,000000,12.344,12.344,12.344,12.344,775.6398198042,0
+IROQ.US,D,20121207,000000,12.254,12.4063,12.2174,12.4063,17158.123627924,0
+IROQ.US,D,20121210,000000,12.0275,12.1907,12.0275,12.1907,2842.6643200386,0
+IROQ.US,D,20121211,000000,12.0275,12.1294,12.0275,12.0275,888.9014362554,0
+IROQ.US,D,20121212,000000,12.0463,12.254,12.0463,12.254,3340.2064208778,0
+IROQ.US,D,20121213,000000,12.163,12.163,12.163,12.163,838.3382146254,0
+IROQ.US,D,20121214,000000,12.163,12.163,12.163,12.163,4344.3920024496,0
+IROQ.US,D,20121217,000000,12.1818,12.1818,12.163,12.163,9243.9681783966,0
+IROQ.US,D,20121218,000000,12.2807,12.3004,12.2807,12.2807,4288.7724586566,0
+IROQ.US,D,20121219,000000,12.254,12.2807,12.254,12.2807,5536.672768485,0
+IROQ.US,D,20121220,000000,12.3004,12.3707,12.1294,12.3004,11510.211771853,0
+IROQ.US,D,20121221,000000,12.3004,12.3707,12.3004,12.3707,29275.094059337,0
+IROQ.US,D,20121226,000000,12.3885,12.3904,12.344,12.3885,21228.462969139,0
+IROQ.US,D,20121227,000000,12.3885,12.4063,12.3885,12.3885,6712.7733035988,0
+IROQ.US,D,20121228,000000,11.9939,12.3529,11.9939,12.3529,37162.956633617,0
+IROQ.US,D,20121231,000000,12.3084,12.4804,12.3084,12.3885,7389.3092090082,0
+IROQ.US,D,20130102,000000,12.4606,12.4804,12.4063,12.4063,16722.268657474,0
+IROQ.US,D,20130103,000000,12.3885,12.3885,12.3796,12.3885,225.5119684698,0
+IROQ.US,D,20130104,000000,12.4063,12.4063,12.4063,12.4063,178.9938045702,0
+IROQ.US,D,20130107,000000,12.4705,12.6584,12.4705,12.5852,3300.7671080064,0
+IROQ.US,D,20130108,000000,12.6584,12.7474,12.6485,12.6851,3127.8408900318,0
+IROQ.US,D,20130109,000000,12.7395,12.874,12.7395,12.874,225.5119684698,0
+IROQ.US,D,20130110,000000,12.8018,12.8839,12.8018,12.8562,2788.0560406782,0
+IROQ.US,D,20130111,000000,12.8839,12.8839,12.782,12.782,918.2281048008,0
+IROQ.US,D,20130114,000000,12.7415,12.8839,12.7395,12.8384,2058.9343847736,0
+IROQ.US,D,20130115,000000,13.0095,13.0095,12.8918,12.8918,649.2317657292,0
+IROQ.US,D,20130116,000000,12.8918,12.8918,12.8384,12.8384,225.5119684698,0
+IROQ.US,D,20130117,000000,13.4297,13.4297,13.4297,13.4297,110.2278231534,0
+IROQ.US,D,20130118,000000,12.8839,12.8839,12.8839,12.8839,2600.9721206472,0
+IROQ.US,D,20130122,000000,12.874,13.8431,12.874,12.8997,11917.751338191,0
+IROQ.US,D,20130124,000000,12.9274,13.313,12.9274,13.313,2526.1385526348,0
+IROQ.US,D,20130125,000000,13.2982,13.313,13.0807,13.2784,1684.7665447116,0
+IROQ.US,D,20130129,000000,13.0994,13.1331,13.0994,13.1182,1848.5913827928,0
+IROQ.US,D,20130130,000000,13.3674,13.3674,13.1182,13.1944,334.7285271906,0
+IROQ.US,D,20130131,000000,13.1528,13.1528,13.1528,13.1528,110.2278231534,0
+IROQ.US,D,20130201,000000,13.0896,13.4663,13.0896,13.4663,1879.9405802034,0
+IROQ.US,D,20130204,000000,13.3941,13.4574,13.3753,13.4475,2126.6891017578,0
+IROQ.US,D,20130206,000000,13.1182,13.404,13.1182,13.1252,1989.1571389242,0
+IROQ.US,D,20130207,000000,13.2043,13.3417,13.2043,13.2596,3118.7395101384,0
+IROQ.US,D,20130208,000000,13.2596,13.2982,13.2408,13.2982,3703.2503521812,0
+IROQ.US,D,20130211,000000,13.2408,13.2784,13.2408,13.2784,2331.9757815756,0
+IROQ.US,D,20130212,000000,13.2685,13.7748,13.2408,13.7748,7419.6471419862,0
+IROQ.US,D,20130213,000000,13.5009,13.5009,13.5009,13.5009,110.2278231534,0
+IROQ.US,D,20130214,000000,13.2883,13.4475,13.2883,13.2982,334.7285271906,0
+IROQ.US,D,20130220,000000,13.3892,13.9143,13.3892,13.5761,45845.673051921,0
+IROQ.US,D,20130221,000000,13.8688,13.8688,13.4663,13.4841,4788.337088361,0
+IROQ.US,D,20130222,000000,13.5187,13.5187,13.4663,13.4663,334.7285271906,0
+IROQ.US,D,20130225,000000,13.4663,13.4663,13.4663,13.4663,334.7285271906,0
+IROQ.US,D,20130227,000000,13.4752,13.4752,13.4752,13.4752,3230.989862157,0
+IROQ.US,D,20130301,000000,13.8787,13.8787,13.4841,13.492,2005.3373698458,0
+IROQ.US,D,20130304,000000,13.8787,13.8787,13.8787,13.8787,110.2278231534,0
+IROQ.US,D,20130306,000000,13.8164,13.8164,13.6453,13.6453,933.3970712898,0
+IROQ.US,D,20130307,000000,13.8688,13.8688,13.5187,13.5187,225.5119684698,0
+IROQ.US,D,20130308,000000,13.5375,14.0843,13.5187,13.5573,1225.6524923112,0
+IROQ.US,D,20130311,000000,13.6176,13.6552,13.6008,13.6453,11565.831315646,0
+IROQ.US,D,20130312,000000,13.8253,13.8253,13.674,13.674,2814.3489159258,0
+IROQ.US,D,20130315,000000,13.6552,13.6552,13.6552,13.6552,602.7136018296,0
+IROQ.US,D,20130318,000000,13.674,13.674,13.5187,13.674,8355.0667421412,0
+IROQ.US,D,20130319,000000,13.5573,13.5573,13.5573,13.5573,2447.259926892,0
+IROQ.US,D,20130320,000000,13.7986,13.8164,13.6354,13.6552,9014.4111521964,0
+IROQ.US,D,20130321,000000,13.7086,13.7086,13.6008,13.6008,1336.8915798972,0
+IROQ.US,D,20130325,000000,13.6107,13.6107,13.6107,13.6107,110.2278231534,0
+IROQ.US,D,20130326,000000,13.6354,13.7551,13.6354,13.6453,833.2818924624,0
+IROQ.US,D,20130327,000000,13.6453,13.6453,13.6453,13.6453,560.2404956604,0
+IROQ.US,D,20130328,000000,13.6908,13.6908,13.6908,13.6908,7839.3218815152,0
+IROQ.US,D,20130401,000000,13.6997,13.6997,13.6908,13.6908,444.956350344,0
+IROQ.US,D,20130403,000000,13.7442,13.7442,13.6908,13.6908,1237.7876655024,0
+IROQ.US,D,20130404,000000,13.6997,13.6997,13.6997,13.6997,110.2278231534,0
+IROQ.US,D,20130405,000000,13.7541,13.7541,13.6908,13.7353,1198.348352631,0
+IROQ.US,D,20130408,000000,13.7086,14.0487,13.7086,14.0487,334.7285271906,0
+IROQ.US,D,20130409,000000,14.0754,14.0754,14.0398,14.0665,618.8938327512,0
+IROQ.US,D,20130410,000000,14.0319,14.0843,13.9963,14.024,1556.3359617714,0
+IROQ.US,D,20130411,000000,14.0754,14.0754,13.6908,13.7442,13590.382709711,0
+IROQ.US,D,20130412,000000,13.7699,13.7699,13.6908,13.7353,7127.3917209648,0
+IROQ.US,D,20130416,000000,13.8431,13.8431,13.8431,13.8431,110.2278231534,0
+IROQ.US,D,20130417,000000,13.8253,13.8253,13.7353,13.7353,225.5119684698,0
+IROQ.US,D,20130418,000000,13.8302,13.8302,13.8302,13.8302,225.5119684698,0
+IROQ.US,D,20130419,000000,13.7442,13.7442,13.7353,13.7353,560.2404956604,0
+IROQ.US,D,20130422,000000,13.7353,13.7353,13.6908,13.7353,1707.0143622288,0
+IROQ.US,D,20130423,000000,13.7353,13.762,13.6552,13.6908,25178.461842875,0
+IROQ.US,D,20130426,000000,13.6908,13.6908,13.6908,13.6908,2452.316249055,0
+IROQ.US,D,20130429,000000,13.7442,13.7442,13.6908,13.6908,5385.9943680276,0
+IROQ.US,D,20130430,000000,13.7699,13.7798,13.7175,13.7175,47899.551114532,0
+IROQ.US,D,20130509,000000,13.6651,13.6651,13.6651,13.6651,110.2278231534,0
+IROQ.US,D,20130510,000000,13.762,13.762,13.762,13.762,779.6848775346,0
+IROQ.US,D,20130514,000000,13.6552,13.6552,13.6552,13.6552,110.2278231534,0
+IROQ.US,D,20130516,000000,13.7798,13.7798,13.6918,13.7086,1556.3359617714,0
+IROQ.US,D,20130517,000000,13.7086,13.7699,13.6997,13.7699,1477.4573360286,0
+IROQ.US,D,20130520,000000,13.674,13.674,13.6651,13.6651,1451.164460781,0
+IROQ.US,D,20130521,000000,13.7264,13.7353,13.7264,13.7353,584.5108420428,0
+IROQ.US,D,20130523,000000,13.6908,13.7798,13.6908,13.7798,6572.2075474674,0
+IROQ.US,D,20130524,000000,13.7442,13.8164,13.7442,13.7699,3515.1551677176,0
+IROQ.US,D,20130528,000000,13.762,13.7798,13.6908,13.6908,5792.5226699328,0
+IROQ.US,D,20130529,000000,13.7086,13.7086,13.6908,13.6908,2487.710504196,0
+IROQ.US,D,20130530,000000,13.7699,13.7798,13.7699,13.7798,1307.5649113518,0
+IROQ.US,D,20130531,000000,13.7323,13.7323,13.4633,13.6532,39432.234020372,0
+IROQ.US,D,20130603,000000,13.6453,13.6453,13.6008,13.6008,560.2404956604,0
+IROQ.US,D,20130604,000000,13.6176,13.6176,13.5098,13.5098,225.5119684698,0
+IROQ.US,D,20130605,000000,13.4841,13.5761,13.4663,13.5573,4454.619825603,0
+IROQ.US,D,20130606,000000,13.5672,13.5672,13.5573,13.5573,334.7285271906,0
+IROQ.US,D,20130607,000000,13.6908,13.6908,13.674,13.6908,2842.6643200386,0
+IROQ.US,D,20130610,000000,13.5761,13.5761,13.5761,13.5761,334.7285271906,0
+IROQ.US,D,20130611,000000,13.5761,13.5761,13.5761,13.5761,334.7285271906,0
+IROQ.US,D,20130612,000000,13.6176,13.6176,13.5573,13.5573,560.2404956604,0
+IROQ.US,D,20130614,000000,13.7264,13.7264,13.6779,13.6908,1980.0557590308,0
+IROQ.US,D,20130617,000000,13.7353,13.762,13.6008,13.6008,2062.979442504,0
+IROQ.US,D,20130618,000000,13.6176,13.6176,13.6176,13.6176,225.5119684698,0
+IROQ.US,D,20130619,000000,13.6453,13.6453,13.6453,13.6453,334.7285271906,0
+IROQ.US,D,20130620,000000,13.5573,13.5919,13.5573,13.5919,300.3455364822,0
+IROQ.US,D,20130621,000000,13.5761,13.7353,13.5276,13.7353,3067.1650240758,0
+IROQ.US,D,20130624,000000,13.6552,13.7353,13.6453,13.7353,669.4570543812,0
+IROQ.US,D,20130625,000000,13.7353,13.7353,13.6057,13.7353,334.7285271906,0
+IROQ.US,D,20130626,000000,13.7353,13.7353,13.6097,13.6107,560.2404956604,0
+IROQ.US,D,20130627,000000,13.6997,13.6997,13.6552,13.6552,301.3568009148,0
+IROQ.US,D,20130628,000000,13.7175,13.7353,13.4752,13.7175,15704.936638278,0
+IROQ.US,D,20130701,000000,13.6354,13.7353,13.6008,13.6453,4087.5308365692,0
+IROQ.US,D,20130702,000000,13.6107,13.6216,13.6008,13.6008,334.7285271906,0
+IROQ.US,D,20130703,000000,13.7264,13.7264,13.7214,13.7214,225.5119684698,0
+IROQ.US,D,20130705,000000,13.7353,13.7353,13.7343,13.7343,1005.1968460044,0
+IROQ.US,D,20130708,000000,13.6176,13.6176,13.6176,13.6176,110.2278231534,0
+IROQ.US,D,20130709,000000,13.6651,13.6651,13.6008,13.6008,3061.0974374802,0
+IROQ.US,D,20130710,000000,13.6176,13.6176,13.6008,13.6107,5792.5226699328,0
+IROQ.US,D,20130711,000000,13.6008,13.6008,13.6008,13.6008,6459.9571954488,0
+IROQ.US,D,20130712,000000,13.6008,13.6008,13.6008,13.6008,110.2278231534,0
+IROQ.US,D,20130715,000000,13.6829,13.6829,13.6008,13.6008,1781.8479302412,0
+IROQ.US,D,20130716,000000,13.6453,13.6908,13.6008,13.6008,1225.6524923112,0
+IROQ.US,D,20130717,000000,13.6176,13.6453,13.6176,13.6453,334.7285271906,0
+IROQ.US,D,20130718,000000,13.6008,13.6176,13.6008,13.6008,2456.3613067854,0
+IROQ.US,D,20130719,000000,13.6285,13.6651,13.6285,13.6651,316.5257674038,0
+IROQ.US,D,20130722,000000,13.6908,13.7798,13.6908,13.7798,2694.0084484464,0
+IROQ.US,D,20130723,000000,13.7798,13.8352,13.7798,13.8352,4992.6125037462,0
+IROQ.US,D,20130724,000000,13.8352,13.853,13.8352,13.853,411.5846240682,0
+IROQ.US,D,20130725,000000,13.8688,13.9143,13.8688,13.9143,1556.3359617714,0
+IROQ.US,D,20130726,000000,13.8688,14.0843,13.8688,14.0843,1005.1968460044,0
+IROQ.US,D,20130729,000000,14.0843,14.0843,14.0843,14.0843,110.2278231534,0
+IROQ.US,D,20130731,000000,14.0062,14.0062,14.0062,14.0062,768.560968776,0
+IROQ.US,D,20130801,000000,14.0062,14.3632,14.0062,14.3632,708.8963672526,0
+IROQ.US,D,20130802,000000,14.024,14.2376,14.0062,14.2376,1449.1419319158,0
+IROQ.US,D,20130808,000000,14.3543,14.3632,14.3543,14.3632,420.6860039616,0
+IROQ.US,D,20130809,000000,14.381,14.6332,14.3632,14.3632,3956.0664603312,0
+IROQ.US,D,20130812,000000,14.3632,14.3632,14.3632,14.3632,20049.328640728,0
+IROQ.US,D,20130814,000000,14.4097,14.4097,14.4097,14.4097,225.5119684698,0
+IROQ.US,D,20130816,000000,14.3721,14.3721,14.3721,14.3721,669.4570543812,0
+IROQ.US,D,20130819,000000,14.3721,14.3721,14.3721,14.3721,716.9864827134,0
+IROQ.US,D,20130820,000000,14.3909,14.4542,14.3909,14.4542,334.7285271906,0
+IROQ.US,D,20130821,000000,14.4631,14.4631,14.4542,14.4542,486.4181920806,0
+IROQ.US,D,20130826,000000,14.3909,14.4364,14.3276,14.3276,805.9777527822,0
+IROQ.US,D,20130827,000000,14.4097,14.4364,14.4097,14.4364,601.702337397,0
+IROQ.US,D,20130829,000000,14.3909,14.4364,14.3909,14.4364,225.5119684698,0
+IROQ.US,D,20130830,000000,14.4097,14.4097,14.4008,14.4008,225.5119684698,0
+IROQ.US,D,20130903,000000,14.4364,14.4364,13.9696,14.4364,875.7549986316,0
+IROQ.US,D,20130904,000000,14.1852,14.2722,14.1852,14.1852,1522.9642354956,0
+IROQ.US,D,20130905,000000,14.2297,14.3632,14.1852,14.3543,1449.1419319158,0
+IROQ.US,D,20130906,000000,14.3632,14.3632,14.3632,14.3632,110.2278231534,0
+IROQ.US,D,20130909,000000,14.204,14.3632,14.204,14.3632,1006.208110437,0
+IROQ.US,D,20130910,000000,14.3632,14.3632,14.1852,14.1852,334.7285271906,0
+IROQ.US,D,20130911,000000,14.3632,14.3632,14.3632,14.3632,110.2278231534,0
+IROQ.US,D,20130913,000000,14.3632,14.3632,14.3632,14.3632,3396.8372291034,0
+IROQ.US,D,20130916,000000,14.3365,14.3365,14.3365,14.3365,110.2278231534,0
+IROQ.US,D,20130918,000000,14.3632,14.4443,14.3632,14.4443,1229.6975500416,0
+IROQ.US,D,20130920,000000,14.6332,14.6332,14.4987,14.4987,1509.8177978718,0
+IROQ.US,D,20130923,000000,14.4542,14.4542,14.4097,14.4364,442.9338214788,0
+IROQ.US,D,20130924,000000,14.6075,14.6876,14.6075,14.6876,2110.5088708362,0
+IROQ.US,D,20130925,000000,14.8586,14.8586,14.5906,14.5906,667.434525516,0
+IROQ.US,D,20130926,000000,14.5906,14.5906,14.5906,14.5906,667.434525516,0
+IROQ.US,D,20130930,000000,14.4819,14.4987,14.4097,14.4987,23761.680372802,0
+IROQ.US,D,20131001,000000,14.4097,14.4097,14.4097,14.4097,2328.9419882778,0
+IROQ.US,D,20131003,000000,14.5906,14.5906,14.5906,14.5906,777.6623486694,0
+IROQ.US,D,20131004,000000,14.6173,14.6332,14.4097,14.4097,6107.0259084714,0
+IROQ.US,D,20131008,000000,14.4097,14.4097,14.4097,14.4097,558.2179667952,0
+IROQ.US,D,20131009,000000,14.4097,14.4097,14.4097,14.4097,667.434525516,0
+IROQ.US,D,20131010,000000,14.4364,14.4364,14.4364,14.4364,224.5007040372,0
+IROQ.US,D,20131016,000000,14.4819,14.4819,14.4819,14.4819,333.717262758,0
+IROQ.US,D,20131017,000000,14.4987,14.7054,14.4987,14.7054,10104.554210539,0
+IROQ.US,D,20131021,000000,14.6974,14.6974,14.4097,14.6974,36865.644890433,0
+IROQ.US,D,20131022,000000,14.7222,14.7686,14.4987,14.5906,5813.7592230174,0
+IROQ.US,D,20131023,000000,14.5986,14.5986,14.5986,14.5986,110.2278231534,0
+IROQ.US,D,20131024,000000,14.6431,14.6431,14.6332,14.6332,224.5007040372,0
+IROQ.US,D,20131025,000000,14.7222,14.7222,14.6332,14.6332,224.5007040372,0
+IROQ.US,D,20131028,000000,14.6332,14.6332,14.6332,14.6332,110.2278231534,0
+IROQ.US,D,20131029,000000,14.6777,14.6777,14.6332,14.6777,333.717262758,0
+IROQ.US,D,20131030,000000,14.7222,14.8161,14.7222,14.7686,17544.426641177,0
+IROQ.US,D,20131031,000000,14.8161,14.8161,14.8072,14.8161,2998.399042659,0
+IROQ.US,D,20131101,000000,14.8072,14.8072,14.8072,14.8072,667.434525516,0
+IROQ.US,D,20131104,000000,14.7222,14.7222,14.7222,14.7222,558.2179667952,0
+IROQ.US,D,20131105,000000,14.8161,14.8161,14.8161,14.8161,559.2292312278,0
+IROQ.US,D,20131106,000000,14.8161,14.8161,14.7222,14.7222,1332.8465221668,0
+IROQ.US,D,20131107,000000,14.7222,14.7222,14.7222,14.7222,224.5007040372,0
+IROQ.US,D,20131108,000000,14.7222,14.7301,14.7222,14.7222,1002.1630527066,0
+IROQ.US,D,20131111,000000,14.7686,14.7686,14.7686,14.7686,667.434525516,0
+IROQ.US,D,20131112,000000,14.8072,14.9041,14.7686,14.8161,16750.584061586,0
+IROQ.US,D,20131113,000000,14.8586,14.9496,14.8161,14.8586,32303.831034974,0
+IROQ.US,D,20131114,000000,14.8665,14.8665,14.8586,14.8586,2998.399042659,0
+IROQ.US,D,20131115,000000,14.9397,14.9397,14.7686,14.7686,18210.849902261,0
+IROQ.US,D,20131118,000000,14.8586,14.8586,14.7686,14.7686,1002.1630527066,0
+IROQ.US,D,20131119,000000,14.7686,14.7686,14.7686,14.7686,2663.6705154684,0
+IROQ.US,D,20131120,000000,14.7686,14.9318,14.7686,14.9318,777.6623486694,0
+IROQ.US,D,20131121,000000,14.913,14.9486,14.8586,14.8586,33645.778937035,0
+IROQ.US,D,20131125,000000,14.8586,14.8586,14.8586,14.8586,37201.384682056,0
+IROQ.US,D,20131126,000000,14.8586,14.8586,14.8161,14.8161,333.717262758,0
+IROQ.US,D,20131127,000000,14.8161,14.8487,14.8161,14.8487,224.5007040372,0
+IROQ.US,D,20131129,000000,14.8161,14.8161,14.7686,14.7686,5550.8304705414,0
+IROQ.US,D,20131202,000000,14.8161,14.8586,14.8161,14.825,41753.085893189,0
+IROQ.US,D,20131203,000000,14.8487,14.8586,14.8487,14.8586,1332.8465221668,0
+IROQ.US,D,20131204,000000,14.9219,15.1652,14.8665,14.8665,559.2292312278,0
+IROQ.US,D,20131206,000000,14.9763,14.9763,14.9763,14.9763,667.434525516,0
+IROQ.US,D,20131209,000000,15.0663,15.0663,15.0663,15.0663,16654.513940489,0
+IROQ.US,D,20131210,000000,14.9664,14.9763,14.9664,14.9763,224.5007040372,0
+IROQ.US,D,20131216,000000,14.9041,15.0752,14.9041,15.0366,56854.297665205,0
+IROQ.US,D,20131218,000000,14.9486,15.1286,14.9486,15.1286,743.279357961,0
+IROQ.US,D,20131219,000000,14.9931,15.0218,14.9931,15.003,20431.58659625,0
+IROQ.US,D,20131220,000000,15.003,15.0297,14.9832,14.9931,5660.0470292622,0
+IROQ.US,D,20131223,000000,15.0366,15.2196,15.0366,15.2097,8216.523514875,0
+IROQ.US,D,20131224,000000,15.2097,15.2097,15.1751,15.1751,16765.753028075,0
+IROQ.US,D,20131226,000000,15.1385,15.1385,14.9486,15.0366,1445.0968741854,0
+IROQ.US,D,20131227,000000,15.1385,15.1385,15.1385,15.1385,2663.6705154684,0
+IROQ.US,D,20131231,000000,14.9486,15.0366,14.8586,15.0366,604.7361306948,0
+IROQ.US,D,20140102,000000,15.0366,15.0564,15.0366,15.0366,4917.7789357338,0
+IROQ.US,D,20140103,000000,15.2196,15.2443,15.2196,15.2443,3538.4142496674,0
+IROQ.US,D,20140106,000000,15.2097,15.2097,15.1385,15.2097,18988.51225093,0
+IROQ.US,D,20140107,000000,15.184,15.184,15.184,15.184,3664.8223037424,0
+IROQ.US,D,20140109,000000,15.1751,15.1751,15.1751,15.1751,4221.0177416724,0
+IROQ.US,D,20140110,000000,15.1938,15.1938,15.1938,15.1938,224.5007040372,0
+IROQ.US,D,20140114,000000,15.2908,15.2997,15.2908,15.2997,224.5007040372,0
+IROQ.US,D,20140115,000000,15.2631,15.2631,15.2631,15.2631,2554.4539567476,0
+IROQ.US,D,20140116,000000,15.3461,15.3461,15.2196,15.2196,224.5007040372,0
+IROQ.US,D,20140121,000000,15.2908,15.2908,15.2443,15.2443,1668.58631379,0
+IROQ.US,D,20140122,000000,15.2631,15.2631,15.1286,15.1286,20875.531682162,0
+IROQ.US,D,20140123,000000,15.1385,15.1385,15.1286,15.1286,1375.319628336,0
+IROQ.US,D,20140124,000000,15.1286,15.1286,15.1286,15.1286,224.5007040372,0
+IROQ.US,D,20140127,000000,15.1286,15.1938,15.1286,15.1286,4333.268093691,0
+IROQ.US,D,20140128,000000,15.0366,15.0366,15.0366,15.0366,5550.8304705414,0
+IROQ.US,D,20140129,000000,14.9486,14.9486,14.9486,14.9486,885.8676429576,0
+IROQ.US,D,20140130,000000,14.9575,15.0564,14.9486,14.9575,1813.1971276518,0
+IROQ.US,D,20140131,000000,14.9486,15.1385,14.9486,15.1385,667.434525516,0
+IROQ.US,D,20140203,000000,15.0752,15.0831,15.0752,15.0831,669.4570543812,0
+IROQ.US,D,20140204,000000,15.1335,15.1335,14.8586,14.8586,17711.285272556,0
+IROQ.US,D,20140206,000000,14.8586,14.8586,14.8586,14.8586,333.717262758,0
+IROQ.US,D,20140210,000000,15.0465,15.0465,15.0465,15.0465,110.2278231534,0
+IROQ.US,D,20140211,000000,15.0297,15.0297,15.0297,15.0297,210.3430019808,0
+IROQ.US,D,20140213,000000,14.7686,14.7686,14.7686,14.7686,1109.3570825622,0
+IROQ.US,D,20140214,000000,14.7686,14.7686,14.7686,14.7686,422.7085328268,0
+IROQ.US,D,20140218,000000,14.7686,14.7973,14.7686,14.7973,390.3480709836,0
+IROQ.US,D,20140220,000000,14.825,14.825,14.825,14.825,214.3880597112,0
+IROQ.US,D,20140224,000000,14.8962,14.8962,14.8487,14.8487,422.7085328268,0
+IROQ.US,D,20140227,000000,14.8161,14.8329,14.8161,14.8329,6934.2402143382,0
+IROQ.US,D,20140228,000000,14.8161,15.0208,14.8161,15.0208,1157.897775327,0
+IROQ.US,D,20140303,000000,14.8329,14.8329,14.8151,14.8151,6798.7307803698,0
+IROQ.US,D,20140304,000000,14.7696,14.8329,14.7696,14.7884,751.3694734218,0
+IROQ.US,D,20140305,000000,14.8072,14.8072,14.7884,14.7884,558.2179667952,0
+IROQ.US,D,20140307,000000,14.7686,14.7884,14.7686,14.7884,546.082793604,0
+IROQ.US,D,20140310,000000,14.7785,14.7884,14.7686,14.7884,1380.375950499,0
+IROQ.US,D,20140311,000000,14.8161,14.8171,14.8161,14.8161,2357.2573923906,0
+IROQ.US,D,20140312,000000,14.8161,14.8161,14.8161,14.8161,317.5370318364,0
+IROQ.US,D,20140313,000000,14.8161,14.8161,14.8161,14.8161,114.2728808838,0
+IROQ.US,D,20140317,000000,14.7686,14.8161,14.7686,14.7686,2116.5764574318,0
+IROQ.US,D,20140318,000000,14.7686,14.7686,14.7686,14.7686,796.8763728888,0
+IROQ.US,D,20140319,000000,14.6332,14.7222,14.6332,14.6777,663.3894677856,0
+IROQ.US,D,20140320,000000,14.8428,14.8428,14.7222,14.7222,439.900028181,0
+IROQ.US,D,20140321,000000,14.7251,14.7251,14.6698,14.7143,12472.935511688,0
+IROQ.US,D,20140325,000000,14.6332,14.6342,14.6332,14.6332,558.2179667952,0
+IROQ.US,D,20140327,000000,14.6332,14.6332,14.6332,14.6332,1038.5685722802,0
+IROQ.US,D,20140328,000000,14.6332,14.652,14.6332,14.6332,852.4959166818,0
+IROQ.US,D,20140331,000000,14.6332,14.6876,14.6332,14.6876,30814.238525755,0
+IROQ.US,D,20140402,000000,14.6431,14.6431,14.5422,14.6342,6526.7006480004,0
+IROQ.US,D,20140404,000000,14.562,14.562,14.5244,14.5244,5802.6353142588,0
+IROQ.US,D,20140407,000000,14.6173,14.6173,14.5422,14.5422,2300.626584165,0
+IROQ.US,D,20140408,000000,14.6173,14.6253,14.5422,14.5422,568.3306111212,0
+IROQ.US,D,20140411,000000,14.6075,14.6173,14.6075,14.6075,471.2492255916,0
+IROQ.US,D,20140414,000000,14.6332,14.6332,14.6332,14.6332,273.041396802,0
+IROQ.US,D,20140415,000000,14.5719,14.6332,14.5422,14.5422,8097.1943118282,0
+IROQ.US,D,20140416,000000,14.4532,14.4809,14.4532,14.4532,242.703463824,0
+IROQ.US,D,20140417,000000,14.5066,14.5066,14.5066,14.5066,219.4443818742,0
+IROQ.US,D,20140421,000000,14.5719,14.5808,14.5719,14.5719,418.6634750964,0
+IROQ.US,D,20140422,000000,14.5709,14.5906,14.5709,14.5906,2990.3089271982,0
+IROQ.US,D,20140425,000000,14.472,14.472,14.4532,14.4532,9052.8392006352,0
+IROQ.US,D,20140428,000000,14.4532,14.4532,14.4433,14.4532,1707.0143622288,0
+IROQ.US,D,20140430,000000,14.4087,14.4087,14.4087,14.4087,15512.796396084,0
+IROQ.US,D,20140501,000000,14.4532,14.4532,14.4532,14.4532,195.1740354918,0
+IROQ.US,D,20140505,000000,14.4087,14.4087,14.3622,14.4087,1604.8766545362,0
+IROQ.US,D,20140506,000000,14.4087,14.5986,14.3998,14.3998,11997.641228366,0
+IROQ.US,D,20140507,000000,14.4433,14.5422,14.4433,14.4819,999.1292594088,0
+IROQ.US,D,20140508,000000,14.5333,14.6332,14.4433,14.6332,1990.1684033568,0
+IROQ.US,D,20140512,000000,14.4621,14.4621,14.4621,14.4621,294.2779498866,0
+IROQ.US,D,20140514,000000,14.5066,14.5066,14.5066,14.5066,294.2779498866,0
+IROQ.US,D,20140515,000000,14.5422,14.5422,14.5422,14.5422,332.7059983254,0
+IROQ.US,D,20140527,000000,14.8161,14.9496,14.7973,14.9496,8725.1895244728,0
+IROQ.US,D,20140529,000000,14.9051,15.0841,14.9051,15.0841,55791.458746542,0
+IROQ.US,D,20140530,000000,15.0841,15.094,14.9051,14.9051,6387.1461563016,0
+IROQ.US,D,20140602,000000,14.825,14.9941,14.8161,14.9941,2879.0698396122,0
+IROQ.US,D,20140604,000000,14.9051,14.9051,14.9051,14.9051,970.813855296,0
+IROQ.US,D,20140605,000000,14.9229,14.9229,14.9061,14.9061,554.1729090648,0
+IROQ.US,D,20140606,000000,14.9061,14.9694,14.9061,14.9694,775.6398198042,0
+IROQ.US,D,20140610,000000,14.8972,14.9842,14.8161,14.9842,3544.481836263,0
+IROQ.US,D,20140611,000000,14.9051,14.9674,14.9051,14.9674,2180.2861166856,0
+IROQ.US,D,20140617,000000,14.9209,14.9209,14.9209,14.9209,245.7372571218,0
+IROQ.US,D,20140618,000000,14.914,14.914,14.7301,14.7301,3359.4204450972,0
+IROQ.US,D,20140620,000000,14.74,15.0673,14.74,15.0673,419.674739529,0
+IROQ.US,D,20140623,000000,14.7686,14.7686,14.7686,14.7686,171.914953542,0
+IROQ.US,D,20140624,000000,14.74,14.7686,14.74,14.7686,248.7710504196,0
+IROQ.US,D,20140627,000000,14.7499,14.7686,14.74,14.7686,3293.6882569782,0
+IROQ.US,D,20140630,000000,14.7686,14.9407,14.7686,14.8972,62454.680092943,0
+IROQ.US,D,20140703,000000,15.0376,15.0673,14.8873,15.0376,9368.3537036064,0
+IROQ.US,D,20140707,000000,15.0673,15.0673,14.9585,14.9585,664.4007322182,0
+IROQ.US,D,20140708,000000,15.0673,15.0673,15.0673,15.0673,239.6696705262,0
+IROQ.US,D,20140709,000000,15.0673,15.0673,15.0673,15.0673,223.4894396046,0
+IROQ.US,D,20140710,000000,15.0139,15.0841,14.9941,15.0841,17739.600676669,0
+IROQ.US,D,20140711,000000,14.9941,15.1494,14.9941,15.094,6107.0259084714,0
+IROQ.US,D,20140714,000000,15.3214,15.3214,15.3214,15.3214,872.7212053338,0
+IROQ.US,D,20140715,000000,15.3214,15.3214,15.094,15.2749,12705.526331186,0
+IROQ.US,D,20140716,000000,15.2828,15.2828,15.2552,15.2749,1262.0580118848,0
+IROQ.US,D,20140717,000000,15.356,15.356,15.3471,15.356,1923.4249508052,0
+IROQ.US,D,20140718,000000,15.4104,15.5805,15.3629,15.537,2851.765699932,0
+IROQ.US,D,20140721,000000,15.5627,15.5627,15.356,15.356,3653.6983949838,0
+IROQ.US,D,20140724,000000,15.356,15.356,15.356,15.356,735.1892425002,0
+IROQ.US,D,20140725,000000,15.1395,15.3471,15.1306,15.3471,1635.2145875142,0
+IROQ.US,D,20140728,000000,15.4015,15.7545,15.4015,15.4935,37879.943116331,0
+IROQ.US,D,20140729,000000,15.356,15.7179,15.1395,15.5627,28051.464095891,0
+IROQ.US,D,20140730,000000,15.5627,15.8,15.2047,15.6725,14019.158829134,0
+IROQ.US,D,20140731,000000,15.4935,15.6289,15.2749,15.2749,7222.4505776292,0
+IROQ.US,D,20140801,000000,15.1138,15.265,14.9496,15.0139,8112.3632783172,0
+IROQ.US,D,20140804,000000,14.9585,15.627,14.9585,15.1217,9728.363841612,0
+IROQ.US,D,20140805,000000,15.0307,15.4549,15.0307,15.4272,3140.9873276556,0
+IROQ.US,D,20140806,000000,15.5894,15.5894,15.5894,15.5894,110.2278231534,0
+IROQ.US,D,20140807,000000,15.6725,15.6725,15.1306,15.3837,28443.83469574,0
+IROQ.US,D,20140808,000000,15.177,15.3412,15.0841,15.2205,6243.5466068724,0
+IROQ.US,D,20140811,000000,15.6359,15.6359,15.3916,15.3916,1579.5950437212,0
+IROQ.US,D,20140812,000000,15.627,15.627,15.1306,15.1306,1334.869051032,0
+IROQ.US,D,20140813,000000,15.177,15.7911,15.1454,15.5627,8819.2371167046,0
+IROQ.US,D,20140814,000000,15.6626,15.6626,15.265,15.356,5922.9757817382,0
+IROQ.US,D,20140815,000000,15.4549,15.5627,15.447,15.4935,1510.8290623044,0
+IROQ.US,D,20140820,000000,15.447,15.447,15.4015,15.4015,1078.0078851516,0
+IROQ.US,D,20140821,000000,15.4935,15.4935,15.4747,15.4935,1106.3232892644,0
+IROQ.US,D,20140826,000000,15.4935,15.6092,15.4648,15.4747,7415.6020842558,0
+IROQ.US,D,20140827,000000,15.3738,15.6547,15.2285,15.265,23147.842862214,0
+IROQ.US,D,20140828,000000,15.2205,15.356,14.9496,15.1859,20513.499015291,0
+IROQ.US,D,20140829,000000,14.914,14.9674,14.914,14.9674,1990.1684033568,0
+IROQ.US,D,20140902,000000,15.3471,15.3471,15.1672,15.1672,879.800056362,0
+IROQ.US,D,20140903,000000,15.2463,15.2552,15.2463,15.2552,223.4894396046,0
+IROQ.US,D,20140904,000000,15.1306,15.1306,15.1306,15.1306,110.2278231534,0
+IROQ.US,D,20140905,000000,15.1306,15.356,15.1306,15.356,4648.7825966622,0
+IROQ.US,D,20140908,000000,15.265,15.265,15.265,15.265,459.1140524004,0
+IROQ.US,D,20140909,000000,15.1859,15.1859,15.1859,15.1859,1270.1481273456,0
+IROQ.US,D,20140910,000000,15.1859,15.1859,15.1859,15.1859,235.6246127958,0
+IROQ.US,D,20140911,000000,15.265,15.265,15.2374,15.2374,1137.672486675,0
+IROQ.US,D,20140912,000000,15.2463,15.356,15.0841,15.356,9010.366094466,0
+IROQ.US,D,20140915,000000,15.004,15.004,15.004,15.004,165.8473669464,0
+IROQ.US,D,20140916,000000,15.0307,15.1306,15.0307,15.1306,747.3244156914,0
+IROQ.US,D,20140918,000000,15.177,15.1869,15.177,15.1869,697.772458494,0
+IROQ.US,D,20140919,000000,15.2047,15.356,15.1958,15.356,2940.7569700008,0
+IROQ.US,D,20140922,000000,15.2285,15.3887,15.2205,15.3887,3800.3317377108,0
+IROQ.US,D,20140923,000000,15.2285,15.2285,15.2215,15.2215,316.5257674038,0
+IROQ.US,D,20140924,000000,15.2205,15.2205,15.2136,15.2205,773.617290939,0
+IROQ.US,D,20140926,000000,15.1859,15.1859,15.1859,15.1859,568.3306111212,0
+IROQ.US,D,20141001,000000,14.9585,15.2374,14.9585,15.2285,332.7059983254,0
+IROQ.US,D,20141003,000000,15.2205,15.265,15.2205,15.2374,1437.0067587246,0
+IROQ.US,D,20141007,000000,15.2285,15.3125,15.2205,15.3125,2731.4252324526,0
+IROQ.US,D,20141008,000000,15.3481,15.356,15.3481,15.3481,2489.7330330612,0
+IROQ.US,D,20141009,000000,15.2215,15.2215,15.2215,15.2215,166.858631379,0
+IROQ.US,D,20141010,000000,15.2205,15.2285,15.2205,15.2285,1556.3359617714,0
+IROQ.US,D,20141014,000000,15.2285,15.2374,15.2205,15.2205,1749.487468398,0
+IROQ.US,D,20141015,000000,15.2552,15.2552,15.2205,15.2205,1355.094339684,0
+IROQ.US,D,20141017,000000,14.9763,15.2205,14.9763,15.2205,770.5834976412,0
+IROQ.US,D,20141022,000000,15.2205,15.2205,15.2205,15.2205,1191.2695016028,0
+IROQ.US,D,20141023,000000,15.3748,15.3748,15.3303,15.3303,747.3244156914,0
+IROQ.US,D,20141024,000000,15.2265,15.3402,15.2265,15.3402,605.7473951274,0
+IROQ.US,D,20141027,000000,15.2205,15.2205,15.2205,15.2205,175.9600112724,0
+IROQ.US,D,20141030,000000,15.2937,15.3481,15.2937,15.3481,307.4243875104,0
+IROQ.US,D,20141031,000000,15.356,15.356,15.2403,15.2621,1059.8051253648,0
+IROQ.US,D,20141103,000000,14.9941,15.3026,14.9941,15.2215,1373.2970994708,0
+IROQ.US,D,20141104,000000,15.3303,15.3303,15.3303,15.3303,213.3767952786,0
+IROQ.US,D,20141105,000000,15.3224,15.3303,15.3224,15.3224,4242.254294757,0
+IROQ.US,D,20141106,000000,15.2552,15.2552,15.2552,15.2552,641.1416502684,0
+IROQ.US,D,20141111,000000,15.2552,15.3303,15.2552,15.3303,222.478175172,0
+IROQ.US,D,20141114,000000,15.265,15.3125,15.265,15.265,332.7059983254,0
+IROQ.US,D,20141117,000000,15.2552,15.265,15.2552,15.265,1455.2095185114,0
+IROQ.US,D,20141118,000000,15.0475,15.265,15.0475,15.2631,2878.0585751796,0
+IROQ.US,D,20141120,000000,15.265,15.265,15.265,15.265,110.2278231534,0
+IROQ.US,D,20141124,000000,15.265,15.265,15.265,15.265,245.7372571218,0
+IROQ.US,D,20141126,000000,15.265,15.265,15.2205,15.2205,20576.197410112,0
+IROQ.US,D,20141201,000000,15.2205,15.2205,15.2205,15.2205,18079.385526023,0
+IROQ.US,D,20141202,000000,15.2205,15.2205,15.2205,15.2205,3458.524359492,0
+IROQ.US,D,20141203,000000,15.1296,15.1306,15.1296,15.1306,3214.8096312354,0
+IROQ.US,D,20141204,000000,15.0475,15.2205,15.0376,15.2205,1103.2894959666,0
+IROQ.US,D,20141205,000000,15.2205,15.2205,15.2205,15.2205,553.1616446322,0
+IROQ.US,D,20141209,000000,15.2205,15.2552,15.2205,15.2552,1004.1855815718,0
+IROQ.US,D,20141210,000000,15.2205,15.2285,15.0673,15.2285,1640.2709096772,0
+IROQ.US,D,20141211,000000,15.2205,15.2205,15.2205,15.2205,337.7623204884,0
+IROQ.US,D,20141216,000000,14.9664,15.2205,14.9486,14.9941,60709.237682276,0
+IROQ.US,D,20141217,000000,15.1306,15.177,15.004,15.004,1517.9079133326,0
+IROQ.US,D,20141218,000000,15.177,15.177,15.1306,15.1306,1335.8803154646,0
+IROQ.US,D,20141223,000000,15.2463,15.2463,15.2463,15.2463,283.154041128,0
+IROQ.US,D,20141226,000000,15.2116,15.3125,15.2116,15.3125,5572.067023626,0
+IROQ.US,D,20141231,000000,15.3481,15.3481,15.3125,15.3224,776.6510842368,0
+IROQ.US,D,20150105,000000,15.1138,15.1138,15.1138,15.1138,3315.9360744954,0
+IROQ.US,D,20150106,000000,15.1138,15.1138,15.1138,15.1138,239.6696705262,0
+IROQ.US,D,20150107,000000,15.2116,15.356,15.177,15.177,11918.762602624,0
+IROQ.US,D,20150108,000000,15.2374,15.2374,15.1138,15.1138,4115.846240682,0
+IROQ.US,D,20150109,000000,15.0376,15.2116,15.0376,15.2116,662.378203353,0
+IROQ.US,D,20150112,000000,15.2552,15.2641,15.0505,15.0505,3393.8034358056,0
+IROQ.US,D,20150113,000000,15.2205,15.2205,15.2116,15.2205,773.617290939,0
+IROQ.US,D,20150114,000000,15.1306,15.1306,15.1306,15.1306,1058.7938609322,0
+IROQ.US,D,20150115,000000,15.1306,15.1306,14.9486,15.0317,1931.515066266,0
+IROQ.US,D,20150116,000000,14.9842,14.9842,14.9842,14.9842,110.2278231534,0
+IROQ.US,D,20150121,000000,15.004,15.0841,15.004,15.0841,2122.6440440274,0
+IROQ.US,D,20150123,000000,15.1306,15.1306,15.1306,15.1306,641.1416502684,0
+IROQ.US,D,20150128,000000,15.0376,15.0376,15.0376,15.0376,880.8113207946,0
+IROQ.US,D,20150129,000000,15.1395,15.2285,15.1306,15.2285,4335.2906225562,0
+IROQ.US,D,20150130,000000,15.0376,15.0841,15.0376,15.0841,25826.682344171,0
+IROQ.US,D,20150203,000000,15.0376,15.265,15.0376,15.2463,3414.0287244576,0
+IROQ.US,D,20150204,000000,14.9575,15.1306,14.9575,15.1306,562.2630245256,0
+IROQ.US,D,20150212,000000,15.1306,15.1306,15.1306,15.1306,918.2281048008,0
+IROQ.US,D,20150217,000000,15.1296,15.1306,15.1296,15.1306,694.7386651962,0
+IROQ.US,D,20150218,000000,15.1306,15.1306,15.1306,15.1306,318.548296269,0
+IROQ.US,D,20150219,000000,15.2552,15.3224,15.2552,15.3224,1877.9180513382,0
+IROQ.US,D,20150220,000000,15.1859,15.1958,15.177,15.177,1521.952971063,0
+IROQ.US,D,20150223,000000,15.2374,15.2374,15.2374,15.2374,226.5232329024,0
+IROQ.US,D,20150224,000000,15.2423,15.265,15.2205,15.2374,4738.7851311636,0
+IROQ.US,D,20150226,000000,15.2374,15.3748,15.2374,15.3748,3218.8546889658,0
+IROQ.US,D,20150227,000000,15.356,15.4025,15.265,15.3847,15464.255703319,0
+IROQ.US,D,20150302,000000,15.2374,15.2937,15.2047,15.265,3087.3903127278,0
+IROQ.US,D,20150303,000000,15.3748,15.4025,15.3748,15.3926,1324.756406706,0
+IROQ.US,D,20150304,000000,15.1592,15.1592,15.1592,15.1592,331.6947338928,0
+IROQ.US,D,20150309,000000,15.3481,15.356,15.3481,15.356,662.378203353,0
+IROQ.US,D,20150310,000000,15.2463,15.3748,15.0376,15.0376,13907.919741548,0
+IROQ.US,D,20150311,000000,14.9575,15.0376,14.9486,14.9575,29137.562096504,0
+IROQ.US,D,20150312,000000,14.9763,15.0376,14.9486,14.9575,7833.2542949196,0
+IROQ.US,D,20150313,000000,15.0574,15.1217,15.0574,15.0841,3753.8135738112,0
+IROQ.US,D,20150316,000000,15.0841,15.1592,15.0841,15.1306,22627.041679425,0
+IROQ.US,D,20150317,000000,15.1306,15.1306,15.094,15.1138,11258.406928136,0
+IROQ.US,D,20150318,000000,15.1306,15.1306,15.1306,15.1306,6844.2376798368,0
+IROQ.US,D,20150319,000000,15.1306,15.177,15.0376,15.0841,10705.245283504,0
+IROQ.US,D,20150320,000000,15.1306,15.8386,15.1306,15.8386,40776.204451297,0
+IROQ.US,D,20150323,000000,15.357,15.449,15.2848,15.449,6494.3401861572,0
+IROQ.US,D,20150324,000000,15.449,15.6764,15.266,15.6764,6273.8845398504,0
+IROQ.US,D,20150330,000000,15.4668,15.4668,15.2047,15.2116,1650.3835540032,0
+IROQ.US,D,20150331,000000,15.2205,15.3036,15.2205,15.2205,2936.7119122704,0
+IROQ.US,D,20150401,000000,15.4292,15.449,15.1958,15.1958,551.139115767,0
+IROQ.US,D,20150402,000000,15.1859,15.2047,14.9941,14.9941,4400.0115462426,0
+IROQ.US,D,20150406,000000,15.004,15.4292,15.004,15.0475,660.3556744878,0
+IROQ.US,D,20150407,000000,15.1306,15.1306,15.1217,15.1217,551.139115767,0
+IROQ.US,D,20150408,000000,15.0228,15.0228,15.0228,15.0228,110.2278231534,0
+IROQ.US,D,20150409,000000,15.094,15.094,15.094,15.094,110.2278231534,0
+IROQ.US,D,20150410,000000,15.094,15.094,15.094,15.094,221.4669107394,0
+IROQ.US,D,20150413,000000,15.3135,15.3135,15.094,15.177,1100.2557026688,0
+IROQ.US,D,20150414,000000,15.0841,15.177,15.0841,15.1672,439.900028181,0
+IROQ.US,D,20150415,000000,15.1721,15.1721,15.0841,15.0841,4184.6122220988,0
+IROQ.US,D,20150416,000000,15.004,15.0228,14.9941,14.9941,9008.3435656008,0
+IROQ.US,D,20150417,000000,15.1672,15.1672,14.9941,14.9941,7044.4680374916,0
+IROQ.US,D,20150420,000000,15.0228,15.0228,14.9941,14.9951,30282.313434207,0
+IROQ.US,D,20150421,000000,15.0376,15.0376,14.9941,14.9941,357.9876091404,0
+IROQ.US,D,20150422,000000,14.9941,15.1395,14.9941,15.1306,3299.7558435738,0
+IROQ.US,D,20150423,000000,15.004,15.004,14.9763,14.9941,3964.156575792,0
+IROQ.US,D,20150424,000000,14.9941,15.177,14.9941,15.1217,2421.978316077,0
+IROQ.US,D,20150427,000000,15.0228,15.0228,15.0228,15.0228,110.2278231534,0
+IROQ.US,D,20150428,000000,15.004,15.1138,14.9941,15.1138,24758.787103346,0
+IROQ.US,D,20150429,000000,15.0762,15.0841,15.0376,15.0841,2310.739228491,0
+IROQ.US,D,20150430,000000,15.0376,15.0841,15.0139,15.0841,43575.384400734,0
+IROQ.US,D,20150501,000000,15.0139,15.0228,14.9941,15.004,2860.8670798254,0
+IROQ.US,D,20150504,000000,14.9941,15.094,14.9941,15.0841,30373.327233141,0
+IROQ.US,D,20150505,000000,15.0841,15.177,14.8655,14.8655,16065.958040716,0
+IROQ.US,D,20150506,000000,14.8853,14.8853,14.8853,14.8853,110.2278231534,0
+IROQ.US,D,20150507,000000,14.8754,15.0376,14.8754,15.0376,222.478175172,0
+IROQ.US,D,20150508,000000,14.8754,15.0376,14.8754,15.0307,55681.230923389,0
+IROQ.US,D,20150511,000000,15.0228,15.3234,15.0139,15.0841,60522.153762245,0
+IROQ.US,D,20150512,000000,15.0841,15.0841,15.0841,15.0841,116.295409749,0
+IROQ.US,D,20150513,000000,15.1306,15.1306,15.0841,15.1039,3300.7671080064,0
+IROQ.US,D,20150514,000000,14.9397,15.1306,14.9397,15.0139,330.6834694602,0
+IROQ.US,D,20150515,000000,15.0841,15.0841,15.0841,15.0841,486.4181920806,0
+IROQ.US,D,20150518,000000,15.1306,15.4035,15.094,15.094,20205.063363348,0
+IROQ.US,D,20150519,000000,15.1039,15.1217,15.0841,15.0841,2639.400169086,0
+IROQ.US,D,20150520,000000,15.0841,15.0841,15.0841,15.0841,110.2278231534,0
+IROQ.US,D,20150521,000000,15.0574,15.0762,15.0376,15.0574,1100.2557026688,0
+IROQ.US,D,20150522,000000,15.2472,15.2472,15.177,15.177,2532.2061392304,0
+IROQ.US,D,20150526,000000,15.0376,15.0376,15.0376,15.0376,1109.3570825622,0
+IROQ.US,D,20150527,000000,15.0139,15.0376,15.0139,15.0228,551.139115767,0
+IROQ.US,D,20150528,000000,15.1672,15.1672,15.0228,15.1632,77688.36750563,0
+IROQ.US,D,20150529,000000,15.177,15.1859,15.177,15.177,771.5947620738,0
+IROQ.US,D,20150601,000000,15.3313,15.3412,15.2848,15.2848,2194.443818742,0
+IROQ.US,D,20150602,000000,15.2759,15.3135,15.2759,15.2947,1475.4348071634,0
+IROQ.US,D,20150604,000000,15.2759,15.2759,15.2205,15.2205,28610.693327119,0
+IROQ.US,D,20150605,000000,15.2285,15.357,15.2285,15.3313,3964.156575792,0
+IROQ.US,D,20150608,000000,15.3135,15.3135,15.3135,15.3135,878.7887919294,0
+IROQ.US,D,20150609,000000,15.2947,15.3135,15.1859,15.2759,5840.052098265,0
+IROQ.US,D,20150610,000000,15.2205,15.3135,15.2205,15.266,7359.9825404628,0
+IROQ.US,D,20150611,000000,15.3412,15.3412,15.0574,15.0574,3508.0763166894,0
+IROQ.US,D,20150612,000000,15.0762,15.1672,14.9941,15.1306,9575.6629122894,0
+IROQ.US,D,20150615,000000,15.3036,15.3135,15.2383,15.3135,11660.890172311,0
+IROQ.US,D,20150616,000000,15.2848,15.4035,15.2848,15.4035,45557.46268863,0
+IROQ.US,D,20150617,000000,15.4035,15.449,15.3412,15.449,19476.952971876,0
+IROQ.US,D,20150618,000000,15.4292,15.449,15.4292,15.449,9354.19600155,0
+IROQ.US,D,20150619,000000,15.3491,15.6764,14.8754,14.8754,21347.792172186,0
+IROQ.US,D,20150622,000000,15.2205,15.2205,15.2205,15.2205,551.139115767,0
+IROQ.US,D,20150623,000000,15.2285,15.2285,15.1306,15.1306,1974.9994368678,0
+IROQ.US,D,20150625,000000,15.1138,15.1138,14.9031,15.1138,7044.4680374916,0
+IROQ.US,D,20150626,000000,14.9842,15.2116,14.9842,15.2116,1320.7113489756,0
+IROQ.US,D,20150629,000000,15.1958,15.2047,15.1494,15.2047,1211.4947902548,0
+IROQ.US,D,20150630,000000,15.0228,15.2047,14.9941,15.0228,579.4545198798,0
+IROQ.US,D,20150702,000000,15.1494,15.1672,15.1306,15.1672,4400.0115462426,0
+IROQ.US,D,20150706,000000,15.2285,15.2472,14.9209,15.1039,5834.995776102,0
+IROQ.US,D,20150707,000000,14.9575,14.9842,14.9209,14.9209,771.5947620738,0
+IROQ.US,D,20150708,000000,14.912,14.9763,14.8576,14.8853,7044.4680374916,0
+IROQ.US,D,20150709,000000,15.004,15.0376,15.004,15.0376,330.6834694602,0
+IROQ.US,D,20150710,000000,15.1592,15.1592,15.1592,15.1592,221.4669107394,0
+IROQ.US,D,20150713,000000,14.912,14.912,14.912,14.912,221.4669107394,0
+IROQ.US,D,20150714,000000,14.9031,14.9308,14.9031,14.9031,3163.2351451728,0
+IROQ.US,D,20150716,000000,14.9209,14.9209,14.9209,14.9209,110.2278231534,0
+IROQ.US,D,20150717,000000,14.9031,14.9031,14.8576,14.9031,2421.978316077,0
+IROQ.US,D,20150720,000000,14.9941,15.0228,14.9941,15.0228,1650.3835540032,0
+IROQ.US,D,20150721,000000,15.1138,15.1138,15.1138,15.1138,221.4669107394,0
+IROQ.US,D,20150723,000000,15.1306,15.1306,15.1306,15.1306,110.2278231534,0
+IROQ.US,D,20150728,000000,15.1306,15.1306,15.1138,15.1138,1870.83920031,0
+IROQ.US,D,20150729,000000,15.1306,15.1306,15.0475,15.0475,1211.4947902548,0
+IROQ.US,D,20150730,000000,15.094,15.094,15.094,15.094,110.2278231534,0
+IROQ.US,D,20150731,000000,15.0475,15.0475,14.9941,14.9941,330.6834694602,0
+IROQ.US,D,20150805,000000,15.0574,15.0574,15.0574,15.0574,110.2278231534,0
+IROQ.US,D,20150807,000000,15.0376,15.0376,15.0376,15.0376,221.4669107394,0
+IROQ.US,D,20150810,000000,15.0376,15.0475,15.0376,15.0376,7592.5733599608,0
+IROQ.US,D,20150811,000000,14.9941,15.2205,14.9941,15.2205,660.3556744878,0
+IROQ.US,D,20150812,000000,15.0307,15.1039,14.9941,15.1039,22228.603492981,0
+IROQ.US,D,20150813,000000,14.9763,15.1958,14.9763,15.1958,221.4669107394,0
+IROQ.US,D,20150814,000000,14.8655,15.1592,14.8655,15.0841,992.0504083806,0
+IROQ.US,D,20150817,000000,14.9941,15.1494,14.9941,15.0841,8143.7124757278,0
+IROQ.US,D,20150818,000000,15.0841,15.0841,14.9941,15.0841,4072.3618700802,0
+IROQ.US,D,20150820,000000,15.2047,15.2047,15.004,15.004,551.139115767,0
+IROQ.US,D,20150821,000000,14.9941,14.9941,14.9941,14.9941,551.139115767,0
+IROQ.US,D,20150824,000000,14.9941,15.1138,14.9941,14.9941,8246.861447853,0
+IROQ.US,D,20150825,000000,15.2047,15.2205,15.177,15.2205,3964.156575792,0
+IROQ.US,D,20150826,000000,15.449,15.449,15.1494,15.2383,1650.3835540032,0
+IROQ.US,D,20150827,000000,15.449,15.449,14.9941,14.9941,221.4669107394,0
+IROQ.US,D,20150828,000000,15.177,15.177,15.177,15.177,110.2278231534,0
+IROQ.US,D,20150831,000000,15.2285,15.4391,15.2285,15.3135,2091.2948466168,0
+IROQ.US,D,20150901,000000,15.4213,15.4213,15.4213,15.4213,439.900028181,0
+IROQ.US,D,20150902,000000,15.2947,15.449,15.2947,15.3669,1760.6113771566,0
+IROQ.US,D,20150903,000000,15.357,15.357,15.2561,15.2561,771.5947620738,0
+IROQ.US,D,20150904,000000,15.4391,15.4391,15.266,15.4213,439.900028181,0
+IROQ.US,D,20150908,000000,15.3135,15.3135,15.177,15.1859,878.7887919294,0
+IROQ.US,D,20150909,000000,15.2848,15.4569,15.2848,15.4391,38294.561533697,0
+IROQ.US,D,20150910,000000,15.4767,15.6586,15.177,15.6586,660.3556744878,0
+IROQ.US,D,20150911,000000,15.2047,15.3412,15.2047,15.2285,1760.6113771566,0
+IROQ.US,D,20150914,000000,15.2285,15.2848,15.2285,15.2759,1650.3835540032,0
+IROQ.US,D,20150915,000000,15.2759,15.4391,15.2759,15.3669,1211.4947902548,0
+IROQ.US,D,20150916,000000,15.4767,15.4767,15.357,15.357,439.900028181,0
+IROQ.US,D,20150917,000000,15.4035,15.4213,15.4035,15.4213,1070.9290341234,0
+IROQ.US,D,20150918,000000,15.6398,15.7674,15.4035,15.7674,16786.98958116,0
+IROQ.US,D,20150921,000000,15.887,15.887,15.4945,15.6131,3620.326668708,0
+IROQ.US,D,20150922,000000,15.4945,15.5746,15.2561,15.4035,20078.655309273,0
+IROQ.US,D,20150923,000000,15.7229,15.7229,15.7229,15.7229,220.4556463068,0
+IROQ.US,D,20150924,000000,15.5044,15.7941,15.4213,15.4213,9614.0909607282,0
+IROQ.US,D,20150925,000000,15.7407,15.7407,15.4213,15.4213,28307.313997339,0
+IROQ.US,D,20150929,000000,15.4035,15.6675,15.4035,15.6675,769.5722332086,0
+IROQ.US,D,20150930,000000,15.6309,15.6309,15.4945,15.623,989.0166150828,0
+IROQ.US,D,20151001,000000,15.6675,15.6675,15.6675,15.6675,110.2278231534,0
+IROQ.US,D,20151002,000000,15.6952,15.6952,15.5578,15.5578,220.4556463068,0
+IROQ.US,D,20151007,000000,15.7229,15.7229,15.4391,15.4569,7790.7811887504,0
+IROQ.US,D,20151009,000000,15.7229,15.7229,15.449,15.7229,8120.453393778,0
+IROQ.US,D,20151012,000000,15.5241,15.5845,15.5241,15.532,1241.8327232328,0
+IROQ.US,D,20151013,000000,15.5943,15.5943,15.5241,15.532,329.6722050276,0
+IROQ.US,D,20151014,000000,15.5044,15.5498,15.5044,15.5498,876.7662630642,0
+IROQ.US,D,20151015,000000,15.6309,15.6309,15.6309,15.6309,550.1278513344,0
+IROQ.US,D,20151019,000000,15.6774,15.6774,15.6774,15.6774,527.8800338172,0
+IROQ.US,D,20151020,000000,15.6952,15.8406,15.6952,15.8406,3115.7057168406,0
+IROQ.US,D,20151023,000000,15.7674,15.7674,15.6774,15.6774,550.1278513344,0
+IROQ.US,D,20151026,000000,15.7674,15.7674,15.7674,15.7674,110.2278231534,0
+IROQ.US,D,20151027,000000,15.7674,15.7674,15.6873,15.6873,550.1278513344,0
+IROQ.US,D,20151028,000000,15.6873,15.7229,15.6873,15.7031,1972.9769080026,0
+IROQ.US,D,20151029,000000,15.7229,15.7229,15.7229,15.7229,3401.8935512664,0
+IROQ.US,D,20151030,000000,15.7674,15.7763,15.7674,15.7763,1315.6550268126,0
+IROQ.US,D,20151102,000000,15.887,15.887,15.887,15.887,110.2278231534,0
+IROQ.US,D,20151104,000000,15.887,15.887,15.8149,15.8149,989.0166150828,0
+IROQ.US,D,20151111,000000,15.8307,15.8307,15.6774,15.6774,1972.9769080026,0
+IROQ.US,D,20151112,000000,15.7862,15.8139,15.7862,15.8139,876.7662630642,0
+IROQ.US,D,20151113,000000,15.8603,15.8603,15.8603,15.8603,550.1278513344,0
+IROQ.US,D,20151116,000000,15.8139,15.887,15.8139,15.8139,10313.885948087,0
+IROQ.US,D,20151118,000000,15.8307,15.8307,15.8307,15.8307,220.4556463068,0
+IROQ.US,D,20151119,000000,15.8307,15.8307,15.8307,15.8307,2304.6716418954,0
+IROQ.US,D,20151120,000000,15.9493,15.977,15.887,15.887,22381.304422303,0
+IROQ.US,D,20151123,000000,15.887,15.977,15.887,15.9395,1097.221909371,0
+IROQ.US,D,20151124,000000,15.9948,15.9948,15.977,15.9948,1646.3384962728,0
+IROQ.US,D,20151125,000000,15.9493,15.9948,15.9493,15.9948,11521.335680612,0
+IROQ.US,D,20151127,000000,15.9948,15.9948,15.9948,15.9948,110.2278231534,0
+IROQ.US,D,20151130,000000,15.9859,15.9948,15.9859,15.9948,438.8887637484,0
+IROQ.US,D,20151201,000000,15.9948,16.0047,15.9948,15.9948,2135.7904816512,0
+IROQ.US,D,20151202,000000,16.1313,16.1313,15.9493,15.9493,1499.7051535458,0
+IROQ.US,D,20151203,000000,16.0413,16.0413,16.0413,16.0413,178.9938045702,0
+IROQ.US,D,20151204,000000,15.9493,16.0146,15.9493,16.0146,550.1278513344,0
+IROQ.US,D,20151208,000000,16.2223,16.2223,15.9493,15.9493,1553.3021684736,0
+IROQ.US,D,20151210,000000,15.9493,15.9681,15.9493,15.9681,550.1278513344,0
+IROQ.US,D,20151211,000000,15.8603,16.2223,15.7674,16.2223,8447.0918055078,0
+IROQ.US,D,20151214,000000,16.2223,16.2411,16.2223,16.2411,813.0566038104,0
+IROQ.US,D,20151215,000000,15.9493,16.4062,15.9493,16.4062,3730.5544918614,0
+IROQ.US,D,20151216,000000,16.3597,17.1093,16.3152,16.6326,26880.419882941,0
+IROQ.US,D,20151217,000000,16.5881,16.6326,16.3874,16.3874,10971.207829277,0
+IROQ.US,D,20151218,000000,16.4062,17.0005,16.4062,17.0005,3839.7710505822,0
+IROQ.US,D,20151221,000000,16.3409,16.3409,16.3409,16.3409,329.6722050276,0
+IROQ.US,D,20151222,000000,16.156,16.156,16.0878,16.1313,863.6198254404,0
+IROQ.US,D,20151223,000000,16.3152,16.3152,15.9236,15.9236,220.4556463068,0
+IROQ.US,D,20151224,000000,15.7595,16.0878,15.7595,16.0878,684.6260208702,0
+IROQ.US,D,20151228,000000,16.0878,16.0947,16.0878,16.0947,657.32188119,0
+IROQ.US,D,20151230,000000,16.5446,16.5446,16.2223,16.2223,438.8887637484,0
+IROQ.US,D,20151231,000000,16.5258,16.9342,16.5258,16.8611,1754.543790561,0
+IROQ.US,D,20160104,000000,16.7889,16.9075,16.5605,16.9075,3676.9574769336,0
+IROQ.US,D,20160105,000000,16.516,17.0796,16.4962,17.0796,5105.8741201974,0
+IROQ.US,D,20160106,000000,17.0895,17.0895,17.0895,17.0895,1207.4497325244,0
+IROQ.US,D,20160107,000000,17.2803,17.2803,16.8344,17.2714,5597.348634441,0
+IROQ.US,D,20160108,000000,17.2803,17.2803,17.2803,17.2803,220.4556463068,0
+IROQ.US,D,20160111,000000,17.3179,17.9459,17.3179,17.6828,5005.75894137,0
+IROQ.US,D,20160112,000000,17.6462,18.203,17.5899,17.9103,2671.7606309292,0
+IROQ.US,D,20160113,000000,17.6828,17.937,17.5009,17.937,7127.3917209648,0
+IROQ.US,D,20160114,000000,17.1093,17.1093,17.1093,17.1093,110.2278231534,0
+IROQ.US,D,20160115,000000,17.4821,17.4821,16.6247,16.6247,4720.5823713768,0
+IROQ.US,D,20160119,000000,16.6989,16.6989,16.5446,16.5446,1535.0994086868,0
+IROQ.US,D,20160120,000000,16.5456,16.5456,16.3508,16.3597,2410.8544073184,0
+IROQ.US,D,20160121,000000,16.3597,16.7078,16.3597,16.5367,3430.2089553792,0
+IROQ.US,D,20160122,000000,16.8611,16.8611,16.3123,16.3123,2084.2159955886,0
+IROQ.US,D,20160129,000000,16.2411,16.425,16.2322,16.425,1207.4497325244,0
+IROQ.US,D,20160204,000000,16.1115,16.1115,16.0047,16.0047,1216.5511124178,0
+IROQ.US,D,20160205,000000,15.8178,15.9137,15.7229,15.9137,1737.3522952068,0
+IROQ.US,D,20160208,000000,15.9137,15.9137,15.7229,15.7802,3489.8735569026,0
+IROQ.US,D,20160209,000000,15.802,15.802,15.7229,15.7595,1971.96564357,0
+IROQ.US,D,20160210,000000,15.7229,15.7229,15.7229,15.7229,220.4556463068,0
+IROQ.US,D,20160211,000000,15.8406,15.8406,15.7229,15.7229,3135.9310054926,0
+IROQ.US,D,20160216,000000,15.7308,15.7308,15.7219,15.7249,2095.3399043472,0
+IROQ.US,D,20160217,000000,15.7229,15.7407,15.7229,15.7407,257.872430313,0
+IROQ.US,D,20160218,000000,15.7229,15.7229,15.7229,15.7229,110.2278231534,0
+IROQ.US,D,20160219,000000,15.7496,15.7496,15.7229,15.7229,438.8887637484,0
+IROQ.US,D,20160222,000000,15.7229,15.7229,15.7229,15.7229,220.4556463068,0
+IROQ.US,D,20160223,000000,15.7674,15.7674,15.7674,15.7674,110.2278231534,0
+IROQ.US,D,20160224,000000,15.7674,15.7674,15.7229,15.7229,1819.2647142474,0
+IROQ.US,D,20160225,000000,15.7644,15.7961,15.7595,15.7961,1305.5423824866,0
+IROQ.US,D,20160226,000000,15.9493,16.1412,15.9493,16.1412,4632.6023657406,0
+IROQ.US,D,20160229,000000,16.0878,16.7701,16.0492,16.1797,2192.4212898768,0
+IROQ.US,D,20160301,000000,16.0146,17.4722,16.0047,17.3179,8039.55223917,0
+IROQ.US,D,20160302,000000,17.1993,17.3644,17.1993,17.3644,355.9650802752,0
+IROQ.US,D,20160303,000000,17.3644,17.3644,17.042,17.226,2248.0408336698,0
+IROQ.US,D,20160304,000000,17.3644,17.8183,17.3644,17.8183,1659.4849338966,0
+IROQ.US,D,20160307,000000,17.8183,17.8183,17.8015,17.8183,2756.7068432676,0
+IROQ.US,D,20160308,000000,17.2398,17.3179,17.226,17.308,1310.5987046496,0
+IROQ.US,D,20160310,000000,17.0796,17.0796,17.0796,17.0796,198.2078287896,0
+IROQ.US,D,20160311,000000,17.2171,17.3644,17.2171,17.3644,329.6722050276,0
+IROQ.US,D,20160314,000000,16.0334,17.6828,16.0334,17.6828,3804.3767954412,0
+IROQ.US,D,20160315,000000,17.042,17.0895,17.042,17.0895,277.0864545324,0
+IROQ.US,D,20160318,000000,17.3179,17.3446,17.3179,17.3446,6190.9608563772,0
+IROQ.US,D,20160321,000000,17.226,17.3169,16.4349,16.8611,5373.8591948364,0
+IROQ.US,D,20160322,000000,16.8808,17.8499,16.5011,17.8499,5583.1909323846,0
+IROQ.US,D,20160324,000000,17.7758,17.7857,17.5553,17.7135,559.2292312278,0
+IROQ.US,D,20160330,000000,17.219,17.219,17.219,17.219,208.3204731156,0
+IROQ.US,D,20160331,000000,16.953,17.6512,16.8522,16.953,1129.5823712142,0
+IROQ.US,D,20160401,000000,17.2596,17.2655,17.2596,17.2655,439.900028181,0
+IROQ.US,D,20160405,000000,17.0252,17.1627,16.9491,16.9926,983.9602929198,0
+IROQ.US,D,20160406,000000,17.2012,17.2012,17.2012,17.2012,110.2278231534,0
+IROQ.US,D,20160407,000000,16.9402,17.2111,16.9342,17.2111,2595.9157984842,0
+IROQ.US,D,20160408,000000,16.8977,17.3852,16.8977,17.0104,1964.8867925418,0
+IROQ.US,D,20160412,000000,16.6593,16.9827,16.6593,16.9827,445.9676147766,0
+IROQ.US,D,20160414,000000,17.2902,17.2902,17.2902,17.2902,110.2278231534,0
+IROQ.US,D,20160415,000000,16.4764,17.1627,16.4764,17.1627,655.2993523248,0
+IROQ.US,D,20160418,000000,17.1627,17.1627,16.6593,16.6593,238.6584060936,0
+IROQ.US,D,20160419,000000,16.6415,16.6415,16.6415,16.6415,112.2503520186,0
+IROQ.US,D,20160420,000000,16.6593,16.6781,16.6593,16.6781,655.2993523248,0
+IROQ.US,D,20160421,000000,16.6148,16.6781,16.5041,16.597,8198.3207550882,0
+IROQ.US,D,20160422,000000,16.5684,16.5684,16.5684,16.5684,274.0526612346,0
+IROQ.US,D,20160426,000000,16.5496,16.8344,16.5496,16.8344,436.8662348832,0
+IROQ.US,D,20160427,000000,16.2025,16.8423,16.2025,16.8423,14639.063926318,0
+IROQ.US,D,20160428,000000,16.8344,16.8423,16.8344,16.8423,1244.8665165306,0
+IROQ.US,D,20160429,000000,16.9164,17.137,16.9155,17.137,4206.860039616,0
+IROQ.US,D,20160502,000000,17.137,17.137,17.137,17.137,125.3967896424,0
+IROQ.US,D,20160506,000000,17.3941,17.3941,17.3941,17.3941,169.8924246768,0
+IROQ.US,D,20160509,000000,16.9827,16.9827,16.9342,16.9342,655.2993523248,0
+IROQ.US,D,20160511,000000,16.339,16.6237,16.339,16.4092,655.2993523248,0
+IROQ.US,D,20160517,000000,16.339,16.339,16.339,16.339,211.3542664134,0
+IROQ.US,D,20160518,000000,16.8423,16.8423,16.8423,16.8423,110.2278231534,0
+IROQ.US,D,20160520,000000,16.7978,16.7978,16.7671,16.7671,1050.7037454714,0
+IROQ.US,D,20160524,000000,16.8769,16.8769,16.8769,16.8769,1093.1768516406,0
+IROQ.US,D,20160525,000000,16.8423,16.9075,16.8423,16.9075,219.4443818742,0
+IROQ.US,D,20160527,000000,16.9155,16.9827,16.8611,16.9342,2708.1661505028,0
+IROQ.US,D,20160531,000000,17.1291,17.1291,17.1291,17.1291,110.2278231534,0
+IROQ.US,D,20160602,000000,17.1192,17.1291,17.1192,17.1291,1685.7778091442,0
+IROQ.US,D,20160603,000000,16.4853,16.8423,16.4853,16.8423,1310.5987046496,0
+IROQ.US,D,20160608,000000,17.0252,17.0252,16.6593,16.8522,1638.248380812,0
+IROQ.US,D,20160609,000000,17.043,17.043,17.043,17.043,153.7121937552,0
+IROQ.US,D,20160613,000000,16.7068,16.9342,16.7068,16.871,873.7324697664,0
+IROQ.US,D,20160615,000000,16.6593,16.8423,16.6593,16.6692,2075.1146156952,0
+IROQ.US,D,20160616,000000,16.7019,17.2813,16.7019,17.0608,30916.376233447,0
+IROQ.US,D,20160617,000000,17.2655,17.403,17.2655,17.403,8419.7876658276,0
+IROQ.US,D,20160621,000000,17.0341,17.0608,17.0341,17.0598,547.0940580366,0
+IROQ.US,D,20160622,000000,17.3941,17.3941,17.3941,17.3941,110.2278231534,0
+IROQ.US,D,20160628,000000,16.9342,17.0707,16.9342,17.0707,1637.2371163794,0
+IROQ.US,D,20160630,000000,16.9342,16.9342,16.7889,16.7889,3826.6246129584,0
+IROQ.US,D,20160701,000000,17.2111,17.5641,17.0104,17.2556,3973.2579556854,0
+IROQ.US,D,20160705,000000,17.4316,17.4316,17.4316,17.4316,602.7136018296,0
+IROQ.US,D,20160706,000000,17.5553,17.5553,17.5553,17.5553,219.4443818742,0
+IROQ.US,D,20160707,000000,17.2902,17.2902,17.2902,17.2902,176.971275705,0
+IROQ.US,D,20160708,000000,16.8878,17.2358,16.8878,17.2358,1288.3508871324,0
+IROQ.US,D,20160711,000000,17.4514,17.4514,17.4514,17.4514,219.4443818742,0
+IROQ.US,D,20160715,000000,16.9342,17.3001,16.9342,17.3001,436.8662348832,0
+IROQ.US,D,20160719,000000,17.2012,17.2111,17.2012,17.2111,5009.8039991004,0
+IROQ.US,D,20160722,000000,16.9629,17.0104,16.9342,17.0104,327.6496761624,0
+IROQ.US,D,20160726,000000,17.0252,17.043,16.9342,16.9629,4604.2869616278,0
+IROQ.US,D,20160727,000000,16.9441,16.9441,16.9441,16.9441,594.6234863688,0
+IROQ.US,D,20160728,000000,17.1627,17.2111,16.953,16.953,4805.5285837152,0
+IROQ.US,D,20160729,000000,16.9728,16.9728,16.9728,16.9728,136.520698401,0
+IROQ.US,D,20160801,000000,16.9827,17.043,16.9827,17.0252,2545.3525768542,0
+IROQ.US,D,20160802,000000,16.9441,16.9441,16.9342,16.9342,2183.3199099834,0
+IROQ.US,D,20160803,000000,16.9342,16.9342,16.9342,16.9342,169.8924246768,0
+IROQ.US,D,20160804,000000,17.3842,17.3842,17.31,17.31,1638.248380812,0
+IROQ.US,D,20160808,000000,17.2794,17.2794,17.1627,17.1627,219.4443818742,0
+IROQ.US,D,20160810,000000,17.3941,17.4564,17.3941,17.4376,1801.0619544606,0
+IROQ.US,D,20160815,000000,17.3001,17.3001,17.3001,17.3001,1183.179386142,0
+IROQ.US,D,20160818,000000,17.3001,17.4564,17.3001,17.3001,2536.2511969608,0
+IROQ.US,D,20160825,000000,17.31,17.31,17.31,17.31,294.2779498866,0
+IROQ.US,D,20160901,000000,17.31,17.4366,17.3001,17.3001,1418.8039989378,0
+IROQ.US,D,20160902,000000,17.5543,17.5543,17.2734,17.2734,4083.4857788388,0
+IROQ.US,D,20160906,000000,17.1627,17.3001,17.0252,17.0707,6158.600394534,0
+IROQ.US,D,20160907,000000,17.1192,17.1291,17.0252,17.1192,5678.249789049,0
+IROQ.US,D,20160908,000000,17.1192,17.1211,17.1192,17.1192,3387.73584921,0
+IROQ.US,D,20160909,000000,17.137,17.137,17.0341,17.1192,14421.642073309,0
+IROQ.US,D,20160912,000000,17.31,17.31,17.1192,17.1192,4560.802591026,0
+IROQ.US,D,20160913,000000,17.1192,17.1459,17.1192,17.1192,3512.1213744198,0
+IROQ.US,D,20160914,000000,17.137,17.137,17.1192,17.1192,4372.7074065624,0
+IROQ.US,D,20160915,000000,17.2902,18.0714,17.1192,17.1192,19884.492538214,0
+IROQ.US,D,20160916,000000,17.1824,17.5553,17.0252,17.0252,61150.148974889,0
+IROQ.US,D,20160919,000000,17.0707,17.6591,17.0707,17.1192,983.9602929198,0
+IROQ.US,D,20160920,000000,17.3001,17.3001,17.1913,17.1913,547.0940580366,0
+IROQ.US,D,20160921,000000,17.1538,17.1627,17.1192,17.1627,1174.0780062486,0
+IROQ.US,D,20160922,000000,17.2111,17.3011,17.1824,17.1824,28513.61194159,0
+IROQ.US,D,20160923,000000,17.1538,17.1726,17.1538,17.1538,681.5922275724,0
+IROQ.US,D,20160926,000000,17.1538,17.1726,17.0608,17.0905,37303.522389749,0
+IROQ.US,D,20160927,000000,17.0252,17.0331,16.9619,16.9619,2322.8744016822,0
+IROQ.US,D,20160928,000000,17.0707,17.0707,16.9619,16.9619,326.6384117298,0
+IROQ.US,D,20160929,000000,17.1913,17.1913,17.0252,17.0252,879.800056362,0
+IROQ.US,D,20160930,000000,17.137,17.2111,17.137,17.137,1843.5350606298,0
+IROQ.US,D,20161003,000000,17.1459,17.1459,17.1459,17.1459,130.4531118054,0
+IROQ.US,D,20161004,000000,17.2329,17.4574,17.2161,17.3476,4561.8138554586,0
+IROQ.US,D,20161005,000000,17.2358,17.486,17.1103,17.2823,1849.6026472254,0
+IROQ.US,D,20161006,000000,17.2823,17.2823,17.2823,17.2823,110.2278231534,0
+IROQ.US,D,20161007,000000,17.2358,17.2358,17.2358,17.2358,110.2278231534,0
+IROQ.US,D,20161010,000000,17.2358,17.2358,17.2358,17.2358,110.2278231534,0
+IROQ.US,D,20161011,000000,17.4287,17.4287,17.2655,17.2823,762.4933821804,0
+IROQ.US,D,20161012,000000,17.2457,17.3624,17.2457,17.3624,389.336806551,0
+IROQ.US,D,20161013,000000,17.3011,17.3011,17.1004,17.1004,2310.739228491,0
+IROQ.US,D,20161019,000000,17.1004,17.1004,16.9431,17.0905,19737.859195487,0
+IROQ.US,D,20161021,000000,17.137,17.137,17.137,17.137,218.4331174416,0
+IROQ.US,D,20161026,000000,17.1004,17.1004,17.1004,17.1004,139.5544916988,0
+IROQ.US,D,20161031,000000,17.2972,17.2972,17.1459,17.1459,527.8800338172,0
+IROQ.US,D,20161102,000000,17.0608,17.3298,17.0608,17.1459,733.166713635,0
+IROQ.US,D,20161103,000000,17.0509,17.0509,17.0509,17.0509,280.1202478302,0
+IROQ.US,D,20161104,000000,17.1004,17.136,17.1004,17.136,1343.9704309254,0
+IROQ.US,D,20161107,000000,17.1192,17.1192,17.1004,17.1192,2591.8707407538,0
+IROQ.US,D,20161108,000000,17.1004,17.1004,17.1004,17.1004,926.3182202616,0
+IROQ.US,D,20161109,000000,17.1004,17.1004,17.1004,17.1004,386.3030132532,0
+IROQ.US,D,20161110,000000,17.2358,17.2358,17.0885,17.1291,1292.3959448628,0
+IROQ.US,D,20161111,000000,17.1726,17.2358,17.1726,17.1726,3158.1788230098,0
+IROQ.US,D,20161114,000000,17.1726,17.2358,17.1024,17.1024,4754.9653620852,0
+IROQ.US,D,20161115,000000,17.1004,17.1726,17.1004,17.1726,762.4933821804,0
+IROQ.US,D,20161116,000000,17.1004,18.11,17.1004,18.11,8812.1582656764,0
+IROQ.US,D,20161117,000000,17.9706,17.9933,17.5948,17.5948,3172.3365250662,0
+IROQ.US,D,20161123,000000,17.486,17.5572,17.486,17.5572,2002.303576548,0
+IROQ.US,D,20161125,000000,17.7886,17.7886,17.7886,17.7886,671.4795832464,0
+IROQ.US,D,20161129,000000,17.8341,17.8341,17.7886,17.7936,4892.4973249188,0
+IROQ.US,D,20161130,000000,17.8163,17.8163,17.7412,17.7412,1739.374824072,0
+IROQ.US,D,20161201,000000,17.7412,17.7886,17.7412,17.751,1095.1993805058,0
+IROQ.US,D,20161202,000000,17.8529,17.8529,17.6512,17.6512,1208.460996957,0
+IROQ.US,D,20161205,000000,17.844,17.844,17.6512,17.6512,2013.4274853066,0
+IROQ.US,D,20161206,000000,17.7698,17.7698,17.7698,17.7698,267.985074639,0
+IROQ.US,D,20161207,000000,17.5088,17.6927,17.486,17.5256,3080.3114616996,0
+IROQ.US,D,20161208,000000,17.8826,17.8826,17.5572,17.5572,563.2742889582,0
+IROQ.US,D,20161209,000000,17.486,17.5256,17.2823,17.4663,13167.674176885,0
+IROQ.US,D,20161212,000000,17.663,17.7886,17.663,17.7412,590.5784286384,0
+IROQ.US,D,20161213,000000,17.5157,17.7886,17.4643,17.7886,14022.192622432,0
+IROQ.US,D,20161214,000000,17.7787,17.7886,17.7787,17.7886,1234.7538722046,0
+IROQ.US,D,20161215,000000,17.5572,17.9004,17.5572,17.7412,18538.499578423,0
+IROQ.US,D,20161216,000000,17.7886,17.7886,17.7886,17.7886,353.94255141,0
+IROQ.US,D,20161219,000000,17.7412,17.8826,17.6967,17.6967,4023.8211773154,0
+IROQ.US,D,20161220,000000,17.6967,17.6967,17.486,17.5572,11190.652211152,0
+IROQ.US,D,20161221,000000,17.4959,17.5572,17.1004,17.1103,23780.894397022,0
+IROQ.US,D,20161222,000000,17.1459,17.4326,17.1192,17.1459,10004.439031712,0
+IROQ.US,D,20161223,000000,17.3852,17.5483,17.3674,17.5483,1883.9856379338,0
+IROQ.US,D,20161227,000000,17.311,17.311,17.1291,17.1291,1581.6175725864,0
+IROQ.US,D,20161228,000000,17.1291,17.1291,17.1004,17.1004,19027.951563802,0
+IROQ.US,D,20161229,000000,17.0608,17.1291,16.9619,17.0094,5735.8918617072,0
+IROQ.US,D,20161230,000000,17.0331,17.1459,16.9817,17.0094,4456.6423544682,0
+IROQ.US,D,20170103,000000,17.0094,17.0509,16.9817,17.0509,8540.128133307,0
+IROQ.US,D,20170104,000000,17.0331,17.4208,17.0331,17.3763,18124.89242549,0
+IROQ.US,D,20170105,000000,17.4208,17.5256,17.3337,17.4574,5573.0782880586,0
+IROQ.US,D,20170106,000000,17.4208,17.4287,17.4208,17.4287,603.7248662622,0
+IROQ.US,D,20170109,000000,17.6709,17.6967,17.1004,17.5276,1242.8439876654,0
+IROQ.US,D,20170110,000000,17.6967,17.7194,17.5157,17.7115,4734.7400734332,0
+IROQ.US,D,20170111,000000,17.7194,17.7629,17.7194,17.7629,986.9940862176,0
+IROQ.US,D,20170112,000000,17.4781,17.4781,17.4781,17.4781,551.139115767,0
+IROQ.US,D,20170113,000000,17.5661,17.579,17.5572,17.5572,1696.9017179028,0
+IROQ.US,D,20170117,000000,17.7817,17.7817,17.7817,17.7817,364.055195736,0
+IROQ.US,D,20170118,000000,17.5256,17.6709,17.5157,17.5157,1400.601239151,0
+IROQ.US,D,20170119,000000,17.4663,17.6512,17.4663,17.5572,3703.2503521812,0
+IROQ.US,D,20170120,000000,17.5572,17.7886,17.5572,17.5918,10773.000000488,0
+IROQ.US,D,20170124,000000,17.6146,17.6146,17.6047,17.6047,1754.543790561,0
+IROQ.US,D,20170130,000000,17.9706,18.1555,17.6047,17.7896,3442.3441285704,0
+IROQ.US,D,20170201,000000,17.9271,17.9271,17.8826,17.9182,10981.320473603,0
+IROQ.US,D,20170202,000000,17.9271,18.199,17.8915,18.199,8164.9490288124,0
+IROQ.US,D,20170203,000000,18.2039,18.2039,18.1555,18.2039,2400.7417629924,0
+IROQ.US,D,20170206,000000,18.2039,18.3404,18.1891,18.3404,4003.5958886634,0
+IROQ.US,D,20170207,000000,18.2702,18.2939,18.2702,18.2939,1056.771332067,0
+IROQ.US,D,20170208,000000,18.3404,18.3454,18.3325,18.3404,3806.3993243064,0
+IROQ.US,D,20170209,000000,18.3404,18.3404,18.3404,18.3404,381.2466910902,0
+IROQ.US,D,20170210,000000,18.2128,18.2484,18.1456,18.1555,4672.041678612,0
+IROQ.US,D,20170213,000000,18.3404,18.3404,18.2544,18.2544,270.0076035042,0
+IROQ.US,D,20170214,000000,18.3315,18.3315,18.3315,18.3315,391.3593354162,0
+IROQ.US,D,20170215,000000,18.2939,18.7903,18.2939,18.7903,21072.728246519,0
+IROQ.US,D,20170216,000000,18.7537,18.7537,18.2949,18.6519,1273.1819206434,0
+IROQ.US,D,20170217,000000,18.4235,18.642,18.4235,18.642,463.1591101308,0
+IROQ.US,D,20170222,000000,18.3849,18.7537,18.3849,18.7537,752.3807378544,0
+IROQ.US,D,20170227,000000,19.0741,19.0741,19.0741,19.0741,259.8949591782,0
+IROQ.US,D,20170301,000000,18.3849,18.7537,18.3849,18.7537,5683.306111212,0
+IROQ.US,D,20170302,000000,18.5589,18.7182,18.5589,18.7083,1732.2959730438,0
+IROQ.US,D,20170306,000000,18.4334,18.4334,17.9706,18.2128,8783.8428615636,0
+IROQ.US,D,20170307,000000,18.2128,18.2128,18.2039,18.2039,2644.456491249,0
+IROQ.US,D,20170308,000000,18.2544,18.3404,18.2484,18.3404,2996.3765137938,0
+IROQ.US,D,20170309,000000,18.2484,18.3236,18.2484,18.2484,3158.1788230098,0
+IROQ.US,D,20170310,000000,18.3602,18.3602,18.2484,18.2484,2894.2388061012,0
+IROQ.US,D,20170313,000000,18.2742,18.2742,18.2722,18.2722,278.097718965,0
+IROQ.US,D,20170314,000000,18.2484,18.3671,18.2484,18.3671,1460.2658406744,0
+IROQ.US,D,20170315,000000,18.285,18.285,18.285,18.285,275.0639256672,0
+IROQ.US,D,20170317,000000,18.3325,18.3325,18.3325,18.3325,461.1365812656,0
+IROQ.US,D,20170320,000000,18.3404,18.3404,18.3404,18.3404,235.6246127958,0
+IROQ.US,D,20170321,000000,18.2484,18.2603,18.2484,18.2603,553.1616446322,0
+IROQ.US,D,20170322,000000,18.2751,18.3325,18.2751,18.2751,1622.0681498904,0
+IROQ.US,D,20170323,000000,18.2751,18.29,18.2751,18.2761,1200.3708814962,0
+IROQ.US,D,20170327,000000,18.3236,18.3236,18.3236,18.3236,247.759785987,0
+IROQ.US,D,20170328,000000,18.3404,18.3404,18.3404,18.3404,287.1990988584,0
+IROQ.US,D,20170330,000000,18.3681,18.377,18.3681,18.3681,1515.8853844674,0
+IROQ.US,D,20170403,000000,18.4047,18.4047,18.4047,18.4047,222.478175172,0
+IROQ.US,D,20170406,000000,18.4146,18.4245,18.4146,18.4146,4771.1455930068,0
+IROQ.US,D,20170407,000000,18.377,18.377,18.377,18.377,563.2742889582,0
+IROQ.US,D,20170411,000000,18.4146,18.4146,18.2662,18.2751,3531.3353986392,0
+IROQ.US,D,20170417,000000,18.4521,18.4521,18.4521,18.4521,543.0490003062,0
+IROQ.US,D,20170418,000000,18.1842,18.1842,18.1842,18.1842,652.265559027,0
+IROQ.US,D,20170419,000000,18.462,18.462,18.462,18.462,3510.0988455546,0
+IROQ.US,D,20170420,000000,18.1941,18.2761,18.1842,18.2761,1435.995494292,0
+IROQ.US,D,20170421,000000,18.3978,18.4146,18.3503,18.3503,681.5922275724,0
+IROQ.US,D,20170424,000000,18.3681,18.462,18.3503,18.4146,4666.985356449,0
+IROQ.US,D,20170426,000000,18.462,18.4709,18.462,18.462,4455.6310900356,0
+IROQ.US,D,20170501,000000,18.4393,18.4393,18.4393,18.4393,300.3455364822,0
+IROQ.US,D,20170502,000000,18.553,18.553,18.3681,18.3681,2107.4750775384,0
+IROQ.US,D,20170504,000000,18.3355,18.462,18.3335,18.4521,4247.31061692,0
+IROQ.US,D,20170505,000000,18.5431,18.5431,18.4423,18.462,3036.8270910978,0
+IROQ.US,D,20170509,000000,18.462,18.462,18.462,18.462,2822.4390313866,0
+IROQ.US,D,20170512,000000,18.2751,18.462,18.2751,18.462,2667.7155731988,0
+IROQ.US,D,20170515,000000,18.4146,18.4146,18.3681,18.3681,1896.120811125,0
+IROQ.US,D,20170516,000000,18.3236,18.462,18.3236,18.3236,6352.7631655932,0
+IROQ.US,D,20170517,000000,18.3404,18.3671,18.3236,18.3671,1234.7538722046,0
+IROQ.US,D,20170518,000000,18.3236,18.3236,18.3236,18.3236,1798.0281611628,0
+IROQ.US,D,20170519,000000,18.2751,18.3325,18.2583,18.2751,11763.027880003,0
+IROQ.US,D,20170522,000000,18.2751,18.3295,18.1842,18.2435,3966.1791046572,0
+IROQ.US,D,20170523,000000,18.2306,18.2623,18.2306,18.2583,2384.5615320708,0
+IROQ.US,D,20170524,000000,18.2306,18.2306,18.2306,18.2306,432.8211771528,0
+IROQ.US,D,20170525,000000,18.2306,18.2653,18.2306,18.2306,1719.14953542,0
+IROQ.US,D,20170526,000000,18.2484,18.2484,18.2484,18.2484,597.6572796666,0
+IROQ.US,D,20170530,000000,18.2742,18.2751,18.2742,18.2751,759.4595888826,0
+IROQ.US,D,20170531,000000,18.3681,18.3681,18.2306,18.2306,1202.3934103614,0
+IROQ.US,D,20170601,000000,18.2306,18.2306,18.1842,18.1842,6807.8321602632,0
+IROQ.US,D,20170605,000000,18.1842,18.3325,18.1842,18.3325,278.097718965,0
+IROQ.US,D,20170608,000000,18.195,18.2751,18.1842,18.1842,7553.1340470894,0
+IROQ.US,D,20170609,000000,18.1842,18.1842,18.1842,18.1842,678.5584342746,0
+IROQ.US,D,20170612,000000,18.2306,18.3167,18.2306,18.3167,1508.8065334392,0
+IROQ.US,D,20170613,000000,18.3394,18.3602,18.3394,18.3602,454.0577302374,0
+IROQ.US,D,20170615,000000,18.3869,18.4146,18.2662,18.4146,1442.0630808876,0
+IROQ.US,D,20170616,000000,18.2049,18.3948,18.1842,18.1842,2396.696705262,0
+IROQ.US,D,20170619,000000,18.2306,18.3503,18.2306,18.3503,547.0940580366,0
+IROQ.US,D,20170621,000000,18.2306,18.2306,18.2306,18.2306,2393.6629119642,0
+IROQ.US,D,20170622,000000,18.1941,18.1941,18.0912,18.0912,7822.130386161,0
+IROQ.US,D,20170623,000000,18.1842,18.3246,18.1842,18.2128,6370.96592538,0
+IROQ.US,D,20170626,000000,18.1842,18.1842,18.1842,18.1842,162.8135736486,0
+IROQ.US,D,20170627,000000,17.9992,18.018,17.9518,17.9607,13352.73556805,0
+IROQ.US,D,20170628,000000,18.0467,18.1545,18.0457,18.1545,3652.6871305512,0
+IROQ.US,D,20170630,000000,17.9518,17.9992,17.9518,17.9992,2732.4364968852,0
+IROQ.US,D,20170703,000000,17.9992,17.9992,17.9894,17.9894,347.8749648144,0
+IROQ.US,D,20170705,000000,17.9992,17.9992,17.9992,17.9992,2850.7544354994,0
+IROQ.US,D,20170707,000000,17.9913,17.9992,17.9814,17.9992,3824.6020840932,0
+IROQ.US,D,20170710,000000,17.9894,18.1832,17.9894,18.1832,2937.723176703,0
+IROQ.US,D,20170711,000000,17.9992,17.9992,17.9894,17.9992,3235.0349198874,0
+IROQ.US,D,20170712,000000,18.3681,18.3681,18.3236,18.3236,365.0664601686,0
+IROQ.US,D,20170713,000000,18.3948,18.462,18.3602,18.462,14401.416784657,0
+IROQ.US,D,20170714,000000,18.462,18.462,18.2306,18.462,7312.4531121306,0
+IROQ.US,D,20170718,000000,18.462,18.462,18.462,18.462,251.8048437174,0
+IROQ.US,D,20170720,000000,18.113,18.462,18.113,18.462,256.8611658804,0
+IROQ.US,D,20170721,000000,18.462,18.462,18.462,18.462,1923.4249508052,0
+IROQ.US,D,20170724,000000,18.462,18.6737,18.462,18.644,8871.8228671998,0
+IROQ.US,D,20170725,000000,18.6687,18.7379,18.6282,18.6282,3684.0363279618,0
+IROQ.US,D,20170726,000000,18.6915,18.7379,18.6915,18.7379,3400.8822868338,0
+IROQ.US,D,20170727,000000,18.3256,18.3256,18.2761,18.2761,1164.9766263552,0
+IROQ.US,D,20170731,000000,18.6005,18.6005,18.6005,18.6005,121.351731912,0
+IROQ.US,D,20170801,000000,18.7102,18.7102,18.7102,18.7102,323.604618432,0
+IROQ.US,D,20170802,000000,18.817,18.817,18.7102,18.7696,432.8211771528,0
+IROQ.US,D,20170807,000000,18.8309,18.8546,18.8022,18.8309,1406.6688257466,0
+IROQ.US,D,20170810,000000,18.6746,18.7557,18.6025,18.6737,2722.3238525592,0
+IROQ.US,D,20170811,000000,18.5619,18.5619,18.2583,18.2583,491.4745142436,0
+IROQ.US,D,20170816,000000,18.462,18.462,18.462,18.462,219.4443818742,0
+IROQ.US,D,20170817,000000,18.4521,18.4976,18.4521,18.4976,3392.792171373,0
+IROQ.US,D,20170818,000000,18.4779,18.4779,18.4779,18.4779,310.4581808082,0
+IROQ.US,D,20170821,000000,18.2306,18.2306,18.2306,18.2306,992.0504083806,0
+IROQ.US,D,20170824,000000,18.1654,18.1654,18.1654,18.1654,543.0490003062,0
+IROQ.US,D,20170828,000000,18.1842,18.3236,18.1842,18.1842,2531.1948747978,0
+IROQ.US,D,20170829,000000,18.2692,18.3236,18.2692,18.3236,266.9738102064,0
+IROQ.US,D,20170830,000000,18.3078,18.3078,18.1367,18.1367,295.2892143192,0
+IROQ.US,D,20170831,000000,18.2435,18.2435,17.8509,17.9518,4971.3759506616,0
+IROQ.US,D,20170901,000000,17.9992,18.023,17.9696,17.9696,3758.8698959742,0
+IROQ.US,D,20170905,000000,18.1248,18.1248,18.1248,18.1248,338.773584921,0
+IROQ.US,D,20170906,000000,18.0586,18.0586,17.8509,17.8509,255.8499014478,0
+IROQ.US,D,20170907,000000,17.8331,18.1367,17.8331,17.8331,545.0715291714,0
+IROQ.US,D,20170908,000000,18.0863,18.0863,18.0863,18.0863,110.2278231534,0
+IROQ.US,D,20170911,000000,17.9083,18.0744,17.9083,18.0744,1893.0870178272,0
+IROQ.US,D,20170915,000000,17.8242,18.0912,17.8242,18.0912,433.8324415854,0
+IROQ.US,D,20170919,000000,18.109,18.1367,18.0754,18.1367,2760.751900998,0
+IROQ.US,D,20170920,000000,18.1367,18.1842,18.1367,18.1476,13188.910729969,0
+IROQ.US,D,20170921,000000,18.1189,18.1367,17.9992,17.9992,998.1179949762,0
+IROQ.US,D,20170922,000000,18.1377,18.1377,18.1377,18.1377,710.9188961178,0
+IROQ.US,D,20170925,000000,18.0922,18.0922,17.9992,18.0467,5989.7192342898,0
+IROQ.US,D,20170927,000000,17.9745,18.0467,17.9745,18.0467,561.251760093,0
+IROQ.US,D,20170928,000000,18.0467,18.0922,17.9439,17.9933,12340.459871018,0
+IROQ.US,D,20170929,000000,17.9992,17.9992,17.9992,17.9992,132.4756406706,0
+IROQ.US,D,20171002,000000,17.9992,18.0833,17.9073,17.9992,8973.9605748924,0
+IROQ.US,D,20171004,000000,18.1298,18.2771,18.0922,18.0922,9646.4514225714,0
+IROQ.US,D,20171005,000000,18.1001,18.1001,18.0833,18.0833,4048.0915236978,0
+IROQ.US,D,20171006,000000,18.1436,18.1436,18.1436,18.1436,420.6860039616,0
+IROQ.US,D,20171011,000000,18.0922,18.0922,17.7204,17.841,5067.4460717586,0
+IROQ.US,D,20171012,000000,17.8232,18.0744,17.8232,17.8321,8543.1619266048,0
+IROQ.US,D,20171013,000000,17.9992,18.0467,17.9992,17.9992,3928.762320651,0
+IROQ.US,D,20171016,000000,17.8598,18.0922,17.8598,18.0922,1254.9791608566,0
+IROQ.US,D,20171017,000000,18.0437,18.0437,18.0437,18.0437,128.4305829402,0
+IROQ.US,D,20171018,000000,18.1476,18.1476,17.9073,17.9073,1447.1194030506,0
+IROQ.US,D,20171023,000000,18.0833,18.0922,18.0744,18.0922,1130.5936356468,0
+IROQ.US,D,20171025,000000,17.9182,18.0922,17.9073,18.0922,3447.4004507334,0
+IROQ.US,D,20171026,000000,18.0922,18.1852,17.9073,17.936,8610.916643589,0
+IROQ.US,D,20171027,000000,17.8796,17.8796,17.8796,17.8796,171.914953542,0
+IROQ.US,D,20171030,000000,18.0922,18.0922,17.9992,18.0922,4592.1517884366,0
+IROQ.US,D,20171031,000000,18.0922,18.0922,18.0922,18.0922,553.1616446322,0
+IROQ.US,D,20171101,000000,18.1199,18.1199,18.0922,18.0922,536.9814137106,0
+IROQ.US,D,20171102,000000,17.9992,18.1852,17.9992,18.1852,2640.4114335186,0
+IROQ.US,D,20171103,000000,18.2633,18.2633,18.0002,18.0002,884.856378525,0
+IROQ.US,D,20171106,000000,18.0833,18.0833,18.0833,18.0833,659.3444100552,0
+IROQ.US,D,20171107,000000,18.0952,18.0952,18.0922,18.0932,336.7510560558,0
+IROQ.US,D,20171108,000000,18.1555,18.1852,18.0922,18.1852,2928.6217968096,0
+IROQ.US,D,20171110,000000,18.0922,18.0922,18.0922,18.0922,113.2616164512,0
+IROQ.US,D,20171114,000000,18.1001,18.1436,18.0922,18.109,1186.2131794398,0
+IROQ.US,D,20171116,000000,18.0922,18.5461,18.0922,18.5461,8224.6136303358,0
+IROQ.US,D,20171117,000000,18.4452,18.4858,18.4452,18.467,1933.5375951312,0
+IROQ.US,D,20171120,000000,18.5085,18.5085,18.4828,18.4828,352.9312869774,0
+IROQ.US,D,20171121,000000,18.1377,18.1377,18.1377,18.1377,167.8698958116,0
+IROQ.US,D,20171124,000000,18.3058,18.3058,18.3058,18.3058,153.7121937552,0
+IROQ.US,D,20171128,000000,18.3018,18.3256,18.0744,18.0744,8300.4584627808,0
+IROQ.US,D,20171129,000000,18.1852,18.3256,18.1852,18.2316,2991.3201916308,0
+IROQ.US,D,20171130,000000,18.2771,18.465,18.2316,18.465,6272.8732754178,0
+IROQ.US,D,20171201,000000,18.465,18.465,18.4353,18.4353,1349.0267530884,0
+IROQ.US,D,20171204,000000,18.4551,18.5085,18.4165,18.4165,870.6986764686,0
+IROQ.US,D,20171205,000000,18.2583,18.3879,18.2583,18.3879,480.350605485,0
+IROQ.US,D,20171206,000000,18.2316,18.2316,18.2316,18.2316,230.5682906328,0
+IROQ.US,D,20171212,000000,18.3612,18.3612,18.0131,18.2316,1292.3959448628,0
+IROQ.US,D,20171213,000000,18.1852,18.2494,18.1852,18.2316,10024.664320364,0
+IROQ.US,D,20171214,000000,18.3009,18.3256,18.1753,18.1852,6023.0909605656,0
+IROQ.US,D,20171215,000000,18.1041,18.5085,18.1041,18.5065,10350.291467661,0
+IROQ.US,D,20171218,000000,18.556,18.556,18.2138,18.556,3340.2064208778,0
+IROQ.US,D,20171220,000000,18.2138,18.3256,18.1852,18.1852,11318.071529659,0
+IROQ.US,D,20171221,000000,18.2049,18.2138,18.2049,18.2049,2257.1422135632,0
+IROQ.US,D,20171226,000000,18.2771,18.287,18.1703,18.1703,3710.3292032094,0
+IROQ.US,D,20171227,000000,18.0922,18.0922,18.0853,18.0853,3474.7045904136,0
+IROQ.US,D,20171228,000000,18.1377,18.1377,18.0635,18.0922,5533.6389751872,0
+IROQ.US,D,20171229,000000,18.2771,18.2771,18.2405,18.2405,465.181638996,0
+IROQ.US,D,20180102,000000,18.2771,18.3424,17.9992,17.9992,749.3469445566,0
+IROQ.US,D,20180104,000000,18.3256,18.3701,18.2821,18.2831,1400.601239151,0
+IROQ.US,D,20180105,000000,18.3523,18.3523,18.3523,18.3523,249.7823148522,0
+IROQ.US,D,20180108,000000,18.3701,18.3701,18.3701,18.3701,1195.3145593332,0
+IROQ.US,D,20180109,000000,18.3701,18.3701,18.3701,18.3701,2214.669107394,0
+IROQ.US,D,20180110,000000,18.3256,18.3345,18.3256,18.3345,2703.1098283398,0
+IROQ.US,D,20180111,000000,18.3256,18.465,18.3157,18.465,23976.068432513,0
+IROQ.US,D,20180112,000000,18.3701,18.3701,18.287,18.3256,9723.307519449,0
+IROQ.US,D,20180116,000000,18.3424,18.907,18.3256,18.907,1393.5223881228,0
+IROQ.US,D,20180117,000000,18.6944,18.6944,18.6657,18.6657,540.0152070084,0
+IROQ.US,D,20180118,000000,18.6954,18.7864,18.6766,18.7864,1451.164460781,0
+IROQ.US,D,20180119,000000,18.7696,18.7696,18.7696,18.7696,162.8135736486,0
+IROQ.US,D,20180123,000000,18.7696,18.8546,18.7409,18.7409,1240.8214588002,0
+IROQ.US,D,20180124,000000,18.7122,18.8358,18.7122,18.8329,1400.601239151,0
+IROQ.US,D,20180130,000000,18.6954,18.8358,18.5916,18.7963,3330.0937765518,0
+IROQ.US,D,20180201,000000,18.5916,18.6321,18.556,18.6143,3524.256547611,0
+IROQ.US,D,20180202,000000,18.7409,18.7409,18.7409,18.7409,354.9538158426,0
+IROQ.US,D,20180205,000000,18.6944,18.6954,18.6944,18.6954,569.3418755538,0
+IROQ.US,D,20180206,000000,18.6479,18.6944,18.6252,18.6677,11154.246691578,0
+IROQ.US,D,20180207,000000,18.556,18.5649,18.465,18.5649,94130.515915273,0
+IROQ.US,D,20180209,000000,18.5085,18.5085,18.5085,18.5085,368.1002534664,0
+IROQ.US,D,20180212,000000,18.5085,18.5085,18.4749,18.4986,3057.0523797498,0
+IROQ.US,D,20180213,000000,18.556,18.556,17.8232,18.4729,953.6223599418,0
+IROQ.US,D,20180214,000000,18.3701,18.3701,18.3701,18.3701,126.408054075,0
+IROQ.US,D,20180215,000000,18.3701,18.465,18.3701,18.4165,10697.155168043,0
+IROQ.US,D,20180216,000000,18.465,18.5461,18.465,18.5461,5173.6288371816,0
+IROQ.US,D,20180220,000000,18.465,18.5372,18.465,18.5372,2478.6091243026,0
+IROQ.US,D,20180221,000000,17.8232,18.5372,17.8232,18.4917,3662.7997748772,0
+IROQ.US,D,20180222,000000,18.5372,18.5372,18.5372,18.5372,215.3993241438,0
+IROQ.US,D,20180223,000000,18.3246,18.6262,18.3246,18.6044,2917.497888051,0
+IROQ.US,D,20180226,000000,18.4452,18.4452,18.4452,18.4452,109.2165587208,0
+IROQ.US,D,20180227,000000,18.5688,18.6479,18.5688,18.6123,8755.5274574508,0
+IROQ.US,D,20180228,000000,18.465,18.465,18.465,18.465,252.81610815,0
+IROQ.US,D,20180301,000000,18.556,18.556,18.5461,18.5461,519.7899183564,0
+IROQ.US,D,20180305,000000,18.6311,18.7409,18.6311,18.7409,2492.766826359,0
+IROQ.US,D,20180306,000000,18.465,18.465,18.465,18.465,313.491974106,0
+IROQ.US,D,20180307,000000,18.4917,18.7409,18.4729,18.4729,3541.4480429652,0
+IROQ.US,D,20180308,000000,18.6954,18.6954,18.6034,18.6479,2565.5778655062,0
+IROQ.US,D,20180309,000000,18.4917,18.7409,18.4917,18.7409,4088.5421010018,0
+IROQ.US,D,20180312,000000,18.6034,18.7864,18.465,18.4729,3623.3604620058,0
+IROQ.US,D,20180313,000000,18.4917,18.9743,18.465,18.9743,8867.7778094694,0
+IROQ.US,D,20180314,000000,18.556,18.9743,18.556,18.6034,6900.8684880624,0
+IROQ.US,D,20180315,000000,18.6034,18.9258,18.556,18.556,7128.4029853974,0
+IROQ.US,D,20180316,000000,18.5649,18.7191,18.556,18.556,15638.193185726,0
+IROQ.US,D,20180319,000000,18.6173,18.8546,18.556,18.556,9644.4288937062,0
+IROQ.US,D,20180320,000000,18.7409,18.7409,18.556,18.556,5541.729090648,0
+IROQ.US,D,20180321,000000,18.5649,18.7241,18.556,18.6074,14319.504365616,0
+IROQ.US,D,20180322,000000,18.6954,18.6954,18.5738,18.6479,1674.6539003856,0
+IROQ.US,D,20180323,000000,18.556,18.6479,18.556,18.6479,963.7350042678,0
+IROQ.US,D,20180327,000000,18.7874,18.7874,18.7874,18.7874,1327.7902000038,0
+IROQ.US,D,20180328,000000,18.6479,18.6677,18.6193,18.6479,2851.765699932,0
+IROQ.US,D,20180329,000000,18.556,18.6479,18.556,18.6479,1108.3458181296,0
+IROQ.US,D,20180402,000000,18.6489,18.7696,18.6479,18.6479,8602.8265281282,0
+IROQ.US,D,20180403,000000,18.556,18.7874,18.556,18.6479,1101.2669671014,0
+IROQ.US,D,20180405,000000,18.6479,18.6479,18.6479,18.6479,121.351731912,0
+IROQ.US,D,20180409,000000,18.6479,18.6479,18.6479,18.6479,706.8738383874,0
+IROQ.US,D,20180410,000000,18.6479,18.7508,18.6479,18.7508,7521.7848496788,0
+IROQ.US,D,20180412,000000,18.7419,18.8368,18.7419,18.8368,608.7811884252,0
+IROQ.US,D,20180413,000000,18.6578,18.8368,18.6479,18.8368,29092.055197037,0
+IROQ.US,D,20180416,000000,18.7607,18.7696,18.7419,18.7607,1125.5373134838,0
+IROQ.US,D,20180418,000000,18.6578,18.6954,18.6578,18.6954,1229.6975500416,0
+IROQ.US,D,20180419,000000,18.6954,18.7607,18.6479,18.7607,11653.811321282,0
+IROQ.US,D,20180420,000000,18.7547,18.7547,18.7547,18.7547,473.2717544568,0
+IROQ.US,D,20180424,000000,18.8368,18.8368,18.8368,18.8368,186.0726555984,0
+IROQ.US,D,20180427,000000,18.8368,18.8368,18.8368,18.8368,227.534497335,0
+IROQ.US,D,20180430,000000,18.6766,19.0672,18.6766,18.6766,573.3869332842,0
+IROQ.US,D,20180501,000000,18.8922,18.8922,18.8922,18.8922,350.9087581122,0
+IROQ.US,D,20180507,000000,18.8467,18.8467,18.8467,18.8467,377.2016333598,0
+IROQ.US,D,20180508,000000,18.909,18.909,18.8823,18.8823,980.926499622,0
+IROQ.US,D,20180509,000000,19.0583,19.0583,18.8368,18.8368,558.2179667952,0
+IROQ.US,D,20180510,000000,19.1424,19.889,19.1424,19.8613,7478.300479077,0
+IROQ.US,D,20180511,000000,19.7139,19.7139,19.089,19.4687,7660.328076945,0
+IROQ.US,D,20180514,000000,19.6981,19.7258,19.3767,19.3965,3072.2213462388,0
+IROQ.US,D,20180515,000000,19.1513,19.3866,19.0445,19.3668,5337.4536752628,0
+IROQ.US,D,20180516,000000,19.6408,19.7436,19.1246,19.1246,4634.6248946058,0
+IROQ.US,D,20180517,000000,19.1523,19.5686,18.9248,19.5073,8758.5612507486,0
+IROQ.US,D,20180521,000000,19.3026,19.3026,18.8358,19.1424,4525.408335885,0
+IROQ.US,D,20180522,000000,19.4262,19.4667,19.1898,19.1898,4204.8375107508,0
+IROQ.US,D,20180523,000000,19.5824,19.5824,19.0821,19.2541,7048.513095222,0
+IROQ.US,D,20180524,000000,19.6932,19.6932,19.3392,19.3481,3461.5581527898,0
+IROQ.US,D,20180525,000000,19.0415,19.3431,19.0415,19.1345,1665.5525204922,0
+IROQ.US,D,20180529,000000,19.6744,19.7228,19.087,19.3392,5096.772740304,0
+IROQ.US,D,20180530,000000,19.4875,19.7228,18.9565,18.9565,4684.1768518032,0
+IROQ.US,D,20180531,000000,19.5824,19.5824,19.1196,19.1562,15158.853844674,0
+IROQ.US,D,20180601,000000,19.6506,20.1886,19.4974,20.1886,20727.887075002,0
+IROQ.US,D,20180604,000000,19.6872,20.1787,19.618,19.618,542.0377358736,0
+IROQ.US,D,20180605,000000,19.6793,20.149,19.6744,19.9305,13417.456491737,0
+IROQ.US,D,20180606,000000,19.7228,20.3962,19.7228,19.8613,5795.5564632306,0
+IROQ.US,D,20180607,000000,20.6484,20.6484,20.505,20.5604,737.2117713654,0
+IROQ.US,D,20180608,000000,20.3943,20.3943,19.9176,19.9176,635.0740636728,0
+IROQ.US,D,20180611,000000,19.889,19.889,19.889,19.889,383.2692199554,0
+IROQ.US,D,20180612,000000,20.0007,20.9698,19.9453,20.9698,2041.7428894194,0
+IROQ.US,D,20180613,000000,20.9065,21.2684,20.9065,21.2684,6573.2188119,0
+IROQ.US,D,20180614,000000,20.1401,21.9132,20.1401,21.8865,11887.413405213,0
+IROQ.US,D,20180615,000000,21.5908,22.5282,21.5908,22.5282,10275.457899649,0
+IROQ.US,D,20180618,000000,22.9841,22.9841,21.6729,22.7062,9350.1509438196,0
+IROQ.US,D,20180619,000000,22.3789,22.9386,22.3789,22.9386,7914.1554495276,0
+IROQ.US,D,20180620,000000,22.3789,22.8635,21.4435,22.8377,7095.0312591216,0
+IROQ.US,D,20180621,000000,22.5193,22.5193,21.1943,22.5193,2571.6454521018,0
+IROQ.US,D,20180622,000000,22.6578,22.9811,21.1517,22.5193,13818.928471479,0
+IROQ.US,D,20180625,000000,22.4709,22.8546,21.9774,21.9774,10075.227541994,0
+IROQ.US,D,20180626,000000,21.5404,22.7062,21.4039,22.7062,5600.3824277388,0
+IROQ.US,D,20180627,000000,22.0605,22.9663,21.6333,22.4907,14214.332864626,0
+IROQ.US,D,20180628,000000,22.6014,22.6776,22.5915,22.6499,3758.8698959742,0
+IROQ.US,D,20180629,000000,22.3047,22.7062,22.287,22.287,793.842579591,0
+IROQ.US,D,20180702,000000,22.8911,22.8911,22.3206,22.8457,971.8251197286,0
+IROQ.US,D,20180706,000000,23.0968,23.0968,23.0968,23.0968,138.5432272662,0
+IROQ.US,D,20180709,000000,22.6677,22.9386,22.6677,22.9386,475.294283322,0
+IROQ.US,D,20180710,000000,22.6113,23.1344,22.6113,22.7784,2314.7842862214,0
+IROQ.US,D,20180711,000000,22.64,22.8813,22.6113,22.6113,1246.8890453958,0
+IROQ.US,D,20180712,000000,22.8457,22.9841,22.6113,22.6113,1190.2582371702,0
+IROQ.US,D,20180713,000000,22.6805,23.0879,22.6113,23.0879,537.9926781432,0
+IROQ.US,D,20180716,000000,22.6113,22.8457,22.6113,22.8457,838.3382146254,0
+IROQ.US,D,20180717,000000,23.1512,23.1512,23.1512,23.1512,151.68966489,0
+IROQ.US,D,20180718,000000,22.8457,23.1512,22.8457,23.1512,528.8912982498,0
+IROQ.US,D,20180719,000000,22.64,23.35,22.64,22.7784,15256.946494636,0
+IROQ.US,D,20180720,000000,23.1245,23.1245,23.1245,23.1245,227.534497335,0
+IROQ.US,D,20180723,000000,22.7616,22.8457,22.7616,22.8457,445.9676147766,0
+IROQ.US,D,20180724,000000,22.7982,22.8457,22.7982,22.8457,387.3142776858,0
+IROQ.US,D,20180727,000000,23.3104,23.3104,22.7517,23.3104,9015.422416629,0
+IROQ.US,D,20180731,000000,22.6578,23.0128,22.6578,22.7141,1019.3545480608,0
+IROQ.US,D,20180801,000000,22.8199,23.0316,22.7517,23.0217,1535.0994086868,0
+IROQ.US,D,20180802,000000,22.7062,23.0316,22.7062,23.0316,228.5457617676,0
+IROQ.US,D,20180803,000000,22.724,22.724,22.724,22.724,273.041396802,0
+IROQ.US,D,20180810,000000,22.6212,22.6578,22.6212,22.6499,696.7611940614,0
+IROQ.US,D,20180813,000000,22.5658,22.6113,22.547,22.547,1113.4021402926,0
+IROQ.US,D,20180815,000000,22.3789,22.3789,22.3789,22.3789,1199.3596170636,0
+IROQ.US,D,20180816,000000,22.287,22.5836,22.287,22.5836,1735.3297663416,0
+IROQ.US,D,20180817,000000,21.5404,22.5658,20.9372,22.5658,6520.6330614048,0
+IROQ.US,D,20180820,000000,21.9132,22.6212,21.6422,22.6212,3224.9222755614,0
+IROQ.US,D,20180822,000000,22.0852,23.0691,21.8993,23.0691,3463.580681655,0
+IROQ.US,D,20180823,000000,22.284,22.8555,22.284,22.6578,2980.1962828722,0
+IROQ.US,D,20180824,000000,22.4996,23.2194,22.4323,23.17,5217.1132077834,0
+IROQ.US,D,20180827,000000,23.0118,23.2194,22.7982,22.7982,2860.8670798254,0
+IROQ.US,D,20180828,000000,23.2175,23.2194,23.1245,23.1245,9145.8755284344,0
+IROQ.US,D,20180829,000000,22.6311,23.2194,22.6311,23.1898,433.8324415854,0
+IROQ.US,D,20180830,000000,22.6973,23.1067,22.6973,23.1067,226.5232329024,0
+IROQ.US,D,20180831,000000,23.2194,23.2194,23.2194,23.2194,168.8811602442,0
+IROQ.US,D,20180904,000000,23.3104,23.3104,22.7141,23.2392,428.7761194224,0
+IROQ.US,D,20180905,000000,22.7141,23.1799,22.7141,23.1799,214.3880597112,0
+IROQ.US,D,20180906,000000,23.263,23.263,23.263,23.263,502.5984230022,0
+IROQ.US,D,20180910,000000,23.2639,23.2639,22.8457,22.8457,303.37932978,0
+IROQ.US,D,20180911,000000,22.8081,23.2392,22.3502,22.9198,6347.7068434302,0
+IROQ.US,D,20180912,000000,23.2392,23.2639,22.6726,23.2639,3113.6831879754,0
+IROQ.US,D,20180913,000000,23.2639,23.2639,22.4956,22.7141,2241.9732470742,0
+IROQ.US,D,20180914,000000,23.1898,23.2481,22.6578,22.9,1188.235708305,0
+IROQ.US,D,20180917,000000,23.2481,23.2639,23.2481,23.2639,466.1929034286,0
+IROQ.US,D,20180918,000000,23.2481,23.2639,23.2481,23.2639,1035.5347789824,0
+IROQ.US,D,20180920,000000,22.8457,23.0316,22.4254,22.9841,5225.2033232442,0
+IROQ.US,D,20180921,000000,22.2355,22.2355,22.2355,22.2355,3878.199099021,0
+IROQ.US,D,20180924,000000,23.1295,23.1295,23.1295,23.1295,156.745987053,0
+IROQ.US,D,20180925,000000,22.3047,22.3047,22.1693,22.1693,1912.3010420466,0
+IROQ.US,D,20180926,000000,22.0793,22.0793,22.0793,22.0793,122.3629963446,0
+IROQ.US,D,20180927,000000,22.197,22.2553,21.9339,22.2069,5506.334835507,0
+IROQ.US,D,20180928,000000,21.924,22.0654,21.5977,21.5977,1083.0642073146,0
+IROQ.US,D,20181001,000000,21.924,21.924,21.5522,21.7322,4168.4319911772,0
+IROQ.US,D,20181003,000000,21.308,21.5522,21.0825,21.0825,7021.2089555418,0
+IROQ.US,D,20181004,000000,20.9787,21.1794,20.6138,21.0825,3450.4342440312,0
+IROQ.US,D,20181005,000000,20.6237,20.6237,20.6237,20.6237,147.6446071596,0
+IROQ.US,D,20181009,000000,21.5522,21.5522,21.5522,21.5522,1287.3396226998,0
+IROQ.US,D,20181010,000000,21.4474,21.4474,21.0825,21.0825,818.1129259734,0
+IROQ.US,D,20181011,000000,21.0825,21.3169,20.7176,21.3169,2782.9997185152,0
+IROQ.US,D,20181012,000000,21.0904,21.5522,21.0825,21.3169,1875.895522473,0
+IROQ.US,D,20181016,000000,21.5522,21.5522,21.4464,21.5522,2654.569135575,0
+IROQ.US,D,20181017,000000,20.9886,21.5137,20.9886,21.4098,713.9526894156,0
+IROQ.US,D,20181022,000000,21.5522,21.5522,21.5522,21.5522,3877.1878345884,0
+IROQ.US,D,20181023,000000,21.0904,21.5522,21.0825,21.5038,3578.8648269714,0
+IROQ.US,D,20181024,000000,21.3169,21.3169,21.3169,21.3169,1311.6099690822,0
+IROQ.US,D,20181025,000000,21.3465,21.4108,20.7265,20.7265,1405.657561314,0
+IROQ.US,D,20181026,000000,20.5248,20.5248,20.2954,20.2954,674.5133765442,0
+IROQ.US,D,20181029,000000,20.6237,20.6237,20.6138,20.6138,644.1754435662,0
+IROQ.US,D,20181030,000000,19.6773,19.8662,19.6773,19.8662,691.7048718984,0
+IROQ.US,D,20181031,000000,19.8089,20.2578,19.706,20.2578,784.7411996976,0
+IROQ.US,D,20181101,000000,20.7928,20.7928,20.7928,20.7928,186.0726555984,0
+IROQ.US,D,20181102,000000,20.7077,20.7077,20.7077,20.7077,778.673613102,0
+IROQ.US,D,20181105,000000,20.4724,20.7077,20.1451,20.1451,1517.9079133326,0
+IROQ.US,D,20181107,000000,20.6138,20.6138,20.4368,20.6138,1760.6113771566,0
+IROQ.US,D,20181108,000000,20.5149,20.7156,20.5149,20.7156,723.054069309,0
+IROQ.US,D,20181109,000000,20.7176,20.7176,20.7176,20.7176,580.4657843124,0
+IROQ.US,D,20181113,000000,20.6138,20.6138,20.6138,20.6138,202.25288652,0
+IROQ.US,D,20181114,000000,20.6237,20.6237,20.6237,20.6237,165.8473669464,0
+IROQ.US,D,20181115,000000,20.6138,20.6138,20.6138,20.6138,112.2503520186,0
+IROQ.US,D,20181120,000000,20.239,20.6138,20.1451,20.1451,3237.0574487526,0
+IROQ.US,D,20181126,000000,20.3508,20.4348,20.3339,20.4348,1844.5463250624,0
+IROQ.US,D,20181127,000000,20.1451,20.1451,20.1451,20.1451,533.9476204128,0
+IROQ.US,D,20181129,000000,20.8027,21.2595,20.6138,20.8274,2417.9332583466,0
+IROQ.US,D,20181130,000000,20.1451,20.1451,20.1451,20.1451,934.4083357224,0
+IROQ.US,D,20181204,000000,20.2212,20.9441,20.1935,20.8027,1878.9293157708,0
+IROQ.US,D,20181206,000000,20.6613,20.8956,20.3053,20.3053,577.4319910146,0
+IROQ.US,D,20181207,000000,20.3339,20.4071,20.1451,20.2024,19994.720361367,0
+IROQ.US,D,20181210,000000,20.2202,20.2202,20.1451,20.1836,2066.0132358018,0
+IROQ.US,D,20181211,000000,20.062,20.062,19.2086,19.6872,283801.25036486,0
+IROQ.US,D,20181212,000000,19.6299,19.6299,19.6299,19.6299,462.1478456982,0
+IROQ.US,D,20181213,000000,19.264,19.6299,19.264,19.5715,1756.5663194262,0
+IROQ.US,D,20181217,000000,19.3777,20.0986,19.2086,19.8633,13852.300197755,0
+IROQ.US,D,20181218,000000,19.8464,19.9582,19.4796,19.9582,9563.5277390982,0
+IROQ.US,D,20181219,000000,19.8929,19.9582,19.443,19.7248,60275.40524069,0
+IROQ.US,D,20181220,000000,19.5696,19.5696,18.1585,18.908,7807.9726841046,0
+IROQ.US,D,20181221,000000,19.5745,19.5745,17.5246,18.7399,3531.3353986392,0
+IROQ.US,D,20181224,000000,18.5144,18.5144,18.5144,18.5144,254.8386370152,0
+IROQ.US,D,20181226,000000,18.553,18.553,18.4601,18.4601,964.7462687004,0
+IROQ.US,D,20181227,000000,18.7399,19.3026,17.577,18.2702,10953.005069491,0
+IROQ.US,D,20181228,000000,18.8348,18.8348,18.8348,18.8348,236.6358772284,0
+IROQ.US,D,20181231,000000,18.7399,19.1987,18.7399,18.8536,3946.9650804378,0
+IROQ.US,D,20190102,000000,18.9367,19.349,18.9367,19.349,934.4083357224,0
+IROQ.US,D,20190103,000000,18.7587,19.3876,18.7587,18.9753,2836.596733443,0
+IROQ.US,D,20190104,000000,18.9268,19.0415,18.7399,18.7399,3816.5119686324,0
+IROQ.US,D,20190107,000000,18.8774,18.8774,18.7409,18.7409,1146.7738665684,0
+IROQ.US,D,20190108,000000,19.0672,19.0672,18.9753,18.9753,5293.969304661,0
+IROQ.US,D,20190109,000000,18.9753,19.0692,18.9753,19.0692,1509.8177978718,0
+IROQ.US,D,20190110,000000,19.0217,19.0217,19.0217,19.0217,311.4694452408,0
+IROQ.US,D,20190111,000000,19.0217,19.0217,18.9753,19.0217,9229.8104763402,0
+IROQ.US,D,20190114,000000,19.3579,19.3579,18.9288,19.0494,1944.6615038898,0
+IROQ.US,D,20190115,000000,19.3995,19.4489,18.7399,18.7399,2210.6240496636,0
+IROQ.US,D,20190116,000000,19.2086,19.2086,18.7231,18.7231,360.0101380056,0
+IROQ.US,D,20190117,000000,18.1782,19.0771,18.1782,18.6934,2112.5313997014,0
+IROQ.US,D,20190118,000000,18.6934,18.6934,18.6934,18.6934,1249.9228386936,0
+IROQ.US,D,20190122,000000,18.9881,18.9881,18.7399,18.8012,2656.5916644402,0
+IROQ.US,D,20190123,000000,18.7399,18.7409,18.7399,18.7399,1726.2283864482,0
+IROQ.US,D,20190125,000000,18.8754,18.9505,18.7399,18.7399,8271.1317942354,0
+IROQ.US,D,20190128,000000,18.7399,18.8813,18.7399,18.8813,542.0377358736,0
+IROQ.US,D,20190129,000000,18.7854,18.7854,18.1327,18.1327,898.0028161488,0
+IROQ.US,D,20190130,000000,18.7399,18.8902,18.7399,18.7399,2778.9546607848,0
+IROQ.US,D,20190131,000000,19.1147,19.1147,19.1147,19.1147,1084.0754717472,0
+IROQ.US,D,20190201,000000,19.1058,19.1147,19.0198,19.1147,3920.6722051902,0
+IROQ.US,D,20190204,000000,19.5745,19.5745,19.5745,19.5745,108.2052942882,0
+IROQ.US,D,20190205,000000,19.1621,19.6398,19.1621,19.1621,877.7775274968,0
+IROQ.US,D,20190206,000000,19.2086,19.3055,19.1621,19.1621,1930.5038018334,0
+IROQ.US,D,20190207,000000,19.1671,19.1671,19.1621,19.1621,1567.45987053,0
+IROQ.US,D,20190208,000000,19.1621,19.443,19.1621,19.443,3754.8248382438,0
+IROQ.US,D,20190211,000000,19.2185,19.2185,19.2086,19.2086,2020.5063363348,0
+IROQ.US,D,20190212,000000,19.2086,19.2086,19.2086,19.2086,740.2455646632,0
+IROQ.US,D,20190214,000000,19.2086,19.2086,19.2086,19.2086,328.660940595,0
+IROQ.US,D,20190215,000000,19.267,19.6022,19.2185,19.2185,645.1867079988,0
+IROQ.US,D,20190219,000000,19.2185,19.6299,19.2185,19.6299,683.6147564376,0
+IROQ.US,D,20190222,000000,19.6773,19.6773,19.6022,19.6022,14379.168967139,0
+IROQ.US,D,20190225,000000,19.6773,19.8188,19.6675,19.8188,3777.072655761,0
+IROQ.US,D,20190226,000000,19.7802,19.7802,19.6773,19.6773,7108.1776967454,0
+IROQ.US,D,20190227,000000,19.7802,19.799,19.6773,19.6773,2184.331174416,0
+IROQ.US,D,20190228,000000,19.707,19.7802,19.6773,19.7802,671.4795832464,0
+IROQ.US,D,20190301,000000,19.7703,20.6138,19.7703,20.6138,25312.960012411,0
+IROQ.US,D,20190305,000000,20.1935,20.1935,18.8714,18.8714,1290.3734159976,0
+IROQ.US,D,20190306,000000,19.1345,19.5656,19.1345,19.5656,422.7085328268,0
+IROQ.US,D,20190307,000000,19.5557,19.5557,19.5557,19.5557,214.3880597112,0
+IROQ.US,D,20190308,000000,19.4054,19.4054,19.4054,19.4054,152.7009293226,0
+IROQ.US,D,20190313,000000,20.0521,20.0521,20.0521,20.0521,235.6246127958,0
+IROQ.US,D,20190314,000000,20.4546,20.4546,20.3152,20.3152,501.5871585696,0
+IROQ.US,D,20190315,000000,19.3303,20.3903,18.5906,20.3903,6027.136018296,0
+IROQ.US,D,20190318,000000,20.062,20.5673,20.062,20.5673,2700.076035042,0
+IROQ.US,D,20190319,000000,20.5218,20.5218,20.0521,20.4823,2374.4488877448,0
+IROQ.US,D,20190320,000000,20.4269,20.4269,20.154,20.154,442.9338214788,0
+IROQ.US,D,20190321,000000,20.2865,20.3063,20.1035,20.3063,1338.9141087624,0
+IROQ.US,D,20190322,000000,20.3063,20.3063,19.8108,19.8108,1305.5423824866,0
+IROQ.US,D,20190325,000000,19.4123,19.4123,19.4123,19.4123,219.4443818742,0
+IROQ.US,D,20190326,000000,20.2588,20.2588,19.976,20.2123,2364.3362434188,0
+IROQ.US,D,20190327,000000,18.913,18.913,18.913,18.913,234.6133483632,0
+IROQ.US,D,20190328,000000,19.7881,19.7881,19.7881,19.7881,1888.0306956642,0
+IROQ.US,D,20190329,000000,18.8457,19.176,18.463,18.7785,5032.0518166176,0
+IROQ.US,D,20190401,000000,18.6559,19.1186,18.4502,18.6559,7612.7986486128,0
+IROQ.US,D,20190402,000000,18.8556,19.177,18.8457,19.1285,11044.018868425,0
+IROQ.US,D,20190403,000000,19.1285,19.1285,18.3384,18.3384,2885.1374262078,0
+IROQ.US,D,20190404,000000,18.8457,18.8457,18.3829,18.6648,3663.8110393098,0
+IROQ.US,D,20190405,000000,18.4017,18.6657,18.4017,18.4699,7341.779780676,0
+IROQ.US,D,20190408,000000,18.9713,18.9713,18.8269,18.8457,1303.5198536214,0
+IROQ.US,D,20190410,000000,18.7458,19.0148,18.463,18.6015,4543.6110956718,0
+IROQ.US,D,20190411,000000,18.3206,18.3206,18.3206,18.3206,1040.5911011454,0
+IROQ.US,D,20190412,000000,18.4699,18.4699,18.4699,18.4699,389.336806551,0
+IROQ.US,D,20190415,000000,18.5609,18.7973,18.5609,18.7973,857.5522388448,0
+IROQ.US,D,20190416,000000,18.6786,18.9367,18.5896,18.8269,4060.226696889,0
+IROQ.US,D,20190417,000000,18.5916,19.001,18.2722,18.4314,2368.3813011492,0
+IROQ.US,D,20190418,000000,18.6974,18.9199,18.6944,18.9199,4286.7499297914,0
+IROQ.US,D,20190422,000000,19.1186,19.1285,19.1186,19.1285,881.8225852272,0
+IROQ.US,D,20190424,000000,18.7221,18.9881,18.7221,18.9881,740.2455646632,0
+IROQ.US,D,20190425,000000,18.6974,18.6974,18.6974,18.6974,121.351731912,0
+IROQ.US,D,20190426,000000,18.9021,18.9021,18.9021,18.9021,304.3905942126,0
+IROQ.US,D,20190429,000000,18.8269,18.9881,18.8269,18.9881,3370.5443538558,0
+IROQ.US,D,20190501,000000,19.1285,19.1285,18.5629,18.5629,1991.1796677894,0
+IROQ.US,D,20190502,000000,18.5629,19.0425,18.5629,19.0346,2457.372571218,0
+IROQ.US,D,20190503,000000,19.0346,19.0346,19.0247,19.0346,2624.231202597,0
+IROQ.US,D,20190506,000000,18.8457,18.9486,18.8457,18.9021,3609.2027599494,0
+IROQ.US,D,20190507,000000,18.7033,18.7033,18.7033,18.7033,424.731061692,0
+IROQ.US,D,20190509,000000,18.8062,18.8062,18.8062,18.8062,530.913827115,0
+IROQ.US,D,20190510,000000,18.7033,18.7033,18.7033,18.7033,1665.5525204922,0
+IROQ.US,D,20190513,000000,18.5817,19.0148,18.5817,18.8694,1888.0306956642,0
+IROQ.US,D,20190514,000000,19.0811,19.1285,18.9762,18.9762,1156.8865108944,0
+IROQ.US,D,20190515,000000,18.3117,18.3117,18.3117,18.3117,275.0639256672,0
+IROQ.US,D,20190516,000000,18.8457,19.0821,18.8457,19.0821,2132.7566883534,0
+IROQ.US,D,20190517,000000,18.9298,18.9397,18.9298,18.9397,450.012672507,0
+IROQ.US,D,20190520,000000,18.8596,19.1285,18.5797,18.5797,9087.2221913436,0
+IROQ.US,D,20190521,000000,19.1285,19.1285,19.1285,19.1285,364.055195736,0
+IROQ.US,D,20190528,000000,19.1285,19.1285,18.8457,19.0049,5868.3675023778,0
+IROQ.US,D,20190529,000000,18.816,18.816,18.816,18.816,107.1940298556,0
+IROQ.US,D,20190603,000000,18.1377,19.1285,18.1377,18.373,5169.5837794512,0
+IROQ.US,D,20190604,000000,18.4699,19.1285,18.4699,19.0296,6100.9583218758,0
+IROQ.US,D,20190605,000000,18.8843,19.1285,18.8843,19.0662,3417.0625177554,0
+IROQ.US,D,20190606,000000,18.4403,18.4403,18.0536,18.0912,10025.675584796,0
+IROQ.US,D,20190607,000000,18.0635,18.8269,18.0635,18.8269,7433.8048440426,0
+IROQ.US,D,20190610,000000,18.7419,19.1285,18.734,19.1285,9432.0633628602,0
+IROQ.US,D,20190612,000000,19.1285,19.1285,19.1285,19.1285,272.0301323694,0
+IROQ.US,D,20190613,000000,19.091,19.4104,19.0039,19.4104,16496.756689004,0
+IROQ.US,D,20190614,000000,19.4568,19.7396,19.4568,19.7396,3904.4919742686,0
+IROQ.US,D,20190617,000000,19.7396,19.8356,19.7396,19.8356,3560.6620671846,0
+IROQ.US,D,20190618,000000,19.797,20.4477,19.797,20.2687,6306.2450016936,0
+IROQ.US,D,20190619,000000,20.1352,20.2588,19.8652,20.2588,2599.9608562146,0
+IROQ.US,D,20190620,000000,20.2865,20.3162,20.2865,20.3162,341.8073782188,0
+IROQ.US,D,20190621,000000,20.0234,20.2588,20.0234,20.2588,2955.9259364898,0
+IROQ.US,D,20190624,000000,19.8811,20.0234,19.8811,20.0234,1955.7854126484,0
+IROQ.US,D,20190625,000000,19.7881,20.0234,19.7485,19.9958,8048.6536190634,0
+IROQ.US,D,20190626,000000,19.8811,19.8811,19.2986,19.2986,4021.7986484502,0
+IROQ.US,D,20190627,000000,19.704,19.704,19.704,19.704,243.7147282566,0
+IROQ.US,D,20190628,000000,19.8356,20.0234,19.704,19.704,9066.9969026916,0
+IROQ.US,D,20190701,000000,19.704,19.704,18.8368,19.0346,4008.6522108264,0
+IROQ.US,D,20190702,000000,18.9298,19.4104,18.9298,19.4104,5870.390031243,0
+IROQ.US,D,20190703,000000,19.0346,19.5241,19.0346,19.5241,854.518445547,0
+IROQ.US,D,20190705,000000,19.5241,19.5241,19.5241,19.5241,1821.2872431126,0
+IROQ.US,D,20190708,000000,19.5518,20.0234,19.5518,19.7298,7214.3604621684,0
+IROQ.US,D,20190709,000000,19.7644,19.7644,19.7644,19.7644,390.3480709836,0
+IROQ.US,D,20190710,000000,20.0234,20.4477,20.0234,20.4289,18700.301887639,0
+IROQ.US,D,20190711,000000,20.1935,20.4477,20.1935,20.24,2020.5063363348,0
+IROQ.US,D,20190712,000000,19.8257,19.8257,19.8257,19.8257,598.6685440992,0
+IROQ.US,D,20190716,000000,19.7881,20.1935,19.7881,19.886,4476.8676431202,0
+IROQ.US,D,20190718,000000,20.3517,20.4477,19.3649,20.3517,8566.4210085546,0
+IROQ.US,D,20190719,000000,20.1184,20.2588,19.9107,19.9572,2970.0836385462,0
+IROQ.US,D,20190722,000000,20.0234,20.0234,19.8534,19.976,5406.2196566796,0
+IROQ.US,D,20190723,000000,19.976,20.0323,19.976,20.0037,3316.947338928,0
+IROQ.US,D,20190724,000000,20.0136,20.4477,19.976,20.4477,8780.8090682658,0
+IROQ.US,D,20190725,000000,20.1935,20.1935,19.9859,19.9859,465.181638996,0
+IROQ.US,D,20190726,000000,20.0927,20.4477,20.0927,20.4477,459.1140524004,0
+IROQ.US,D,20190729,000000,20.419,20.4744,20.0798,20.0798,3828.6471418236,0
+IROQ.US,D,20190730,000000,20.0699,20.4388,20.0699,20.419,2315.795550654,0
+IROQ.US,D,20190731,000000,20.4754,20.7295,19.976,19.976,5067.4460717586,0
+IROQ.US,D,20190801,000000,20.3162,20.6365,20.0323,20.1184,1997.247254385,0
+IROQ.US,D,20190802,000000,20.0699,20.3162,20.0699,20.2588,1831.3998874386,0
+IROQ.US,D,20190805,000000,20.0323,20.0323,19.8069,19.8811,3280.5418193544,0
+IROQ.US,D,20190807,000000,19.8811,20.3339,19.7881,20.3339,2994.3539849286,0
+IROQ.US,D,20190808,000000,19.6121,19.7228,19.6121,19.7228,1106.3232892644,0
+IROQ.US,D,20190809,000000,19.6576,19.7584,19.6576,19.7495,473.2717544568,0
+IROQ.US,D,20190812,000000,20.4477,20.4477,20.0699,20.0699,6165.6792455622,0
+IROQ.US,D,20190813,000000,20.0699,20.0699,19.8623,19.9295,8723.1669956076,0
+IROQ.US,D,20190814,000000,19.9859,19.9859,19.976,19.976,262.928752476,0
+IROQ.US,D,20190815,000000,19.9295,20.2123,19.9295,20.2123,2654.569135575,0
+IROQ.US,D,20190816,000000,20.3162,20.3162,19.976,20.0234,3134.91974106,0
+IROQ.US,D,20190819,000000,20.5525,20.7295,20.33,20.6356,6529.7344412982,0
+IROQ.US,D,20190820,000000,20.7107,20.7295,20.682,20.682,541.026471441,0
+IROQ.US,D,20190822,000000,20.4477,20.4477,20.4477,20.4477,414.618417366,0
+IROQ.US,D,20190823,000000,20.4477,20.5792,20.0234,20.4477,6762.3252607962,0
+IROQ.US,D,20190826,000000,20.1738,20.2677,20.1639,20.1658,3104.581808082,0
+IROQ.US,D,20190827,000000,20.2123,20.3132,20.0946,20.2588,4708.4471981856,0
+IROQ.US,D,20190829,000000,20.5426,20.681,20.3587,20.4477,3008.511686985,0
+IROQ.US,D,20190905,000000,20.5278,20.5278,20.5278,20.5278,1612.966769997,0
+IROQ.US,D,20190906,000000,20.1639,20.1639,20.1639,20.1639,225.5119684698,0
+IROQ.US,D,20190910,000000,20.1738,20.1738,20.1738,20.1738,593.6122219362,0
+IROQ.US,D,20190911,000000,20.5594,20.5594,20.1639,20.1639,742.2680935284,0
+IROQ.US,D,20190912,000000,20.1639,20.7295,20.1639,20.7295,1183.179386142,0
+IROQ.US,D,20190913,000000,20.3063,20.7295,20.3063,20.6286,2864.9121375558,0
+IROQ.US,D,20190916,000000,20.6267,20.8284,20.326,20.7295,100539.90988909,0
+IROQ.US,D,20190917,000000,20.8333,21.2111,20.4091,21.2012,7012.1075756484,0
+IROQ.US,D,20190918,000000,21.0875,21.2951,20.8699,20.8699,3138.9647987904,0
+IROQ.US,D,20190919,000000,21.2012,21.6719,20.4744,20.4744,3800.3317377108,0
+IROQ.US,D,20190920,000000,21.2536,21.2536,20.419,20.419,5191.8315969684,0
+IROQ.US,D,20190923,000000,21.2536,21.3772,21.1587,21.1587,211123.69812277,0
+IROQ.US,D,20190924,000000,21.036,21.3772,21.036,21.3772,646.1979724314,0
+IROQ.US,D,20190925,000000,20.7414,20.7414,20.4941,20.5426,2050.8442693128,0
+IROQ.US,D,20190927,000000,20.419,20.4566,20.419,20.4566,545.0715291714,0
+IROQ.US,D,20190930,000000,20.6652,20.6652,19.9265,19.9265,11324.139116255,0
+IROQ.US,D,20191001,000000,19.708,20.3606,19.708,20.3606,691.7048718984,0
+IROQ.US,D,20191002,000000,19.7733,19.9443,19.7733,19.8306,4365.6285555342,0
+IROQ.US,D,20191003,000000,19.8306,20.062,19.5547,19.6408,28396.305267408,0
+IROQ.US,D,20191004,000000,19.6121,19.7347,19.6121,19.7347,2855.8107576624,0
+IROQ.US,D,20191007,000000,19.9265,19.9631,19.5448,19.5448,2031.6302450934,0
+IROQ.US,D,20191008,000000,19.8969,19.8969,19.8969,19.8969,189.1064488962,0
+IROQ.US,D,20191009,000000,19.972,19.972,19.972,19.972,697.772458494,0
+IROQ.US,D,20191010,000000,19.972,20.0205,19.972,20.0205,2483.6654464656,0
+IROQ.US,D,20191011,000000,20.2855,20.2855,20.2855,20.2855,224.5007040372,0
+IROQ.US,D,20191014,000000,20.6652,20.7226,20.2855,20.2855,4943.0605465488,0
+IROQ.US,D,20191017,000000,20.7226,20.8264,20.7226,20.8264,1116.4359335904,0
+IROQ.US,D,20191018,000000,20.6375,20.6375,20.3903,20.4941,2873.0022530166,0
+IROQ.US,D,20191021,000000,20.3893,20.8264,20.3893,20.7058,1348.0154886558,0
+IROQ.US,D,20191022,000000,20.3686,20.3686,20.3686,20.3686,250.7935792848,0
+IROQ.US,D,20191023,000000,20.684,20.684,20.684,20.684,106.182765423,0
+IROQ.US,D,20191024,000000,20.3053,20.3053,20.2855,20.2855,522.8237116542,0
+IROQ.US,D,20191025,000000,20.2855,20.3053,20.2855,20.3053,3566.7296537802,0
+IROQ.US,D,20191028,000000,19.3085,19.7535,19.3085,19.7535,430.7986482876,0
+IROQ.US,D,20191029,000000,20.1293,20.3804,19.7347,19.7347,1904.2109265858,0
+IROQ.US,D,20191030,000000,19.7347,19.7347,19.7347,19.7347,537.9926781432,0
+IROQ.US,D,20191031,000000,20.7275,20.8264,20.6435,20.8264,4577.9940863802,0
+IROQ.US,D,20191104,000000,20.7315,20.7592,20.4239,20.4239,724.0653337416,0
+IROQ.US,D,20191105,000000,20.4002,20.4002,20.4002,20.4002,158.7685159182,0
+IROQ.US,D,20191106,000000,20.4002,20.4002,20.4002,20.4002,159.7797803508,0
+IROQ.US,D,20191111,000000,20.8363,21.0914,20.8363,21.0914,1694.8791890376,0
+IROQ.US,D,20191113,000000,20.4674,22.3779,20.3864,21.395,4042.0239371022,0
+IROQ.US,D,20191125,000000,20.8729,20.8729,20.8729,20.8729,336.7510560558,0
+IROQ.US,D,20191126,000000,20.8729,21.2536,20.8729,21.2536,2086.2385244538,0
+IROQ.US,D,20191127,000000,22.2978,22.2978,22.2978,22.2978,288.210363291,0
+IROQ.US,D,20191129,000000,21.9171,21.9171,21.8232,21.8232,508.6660095978,0
+IROQ.US,D,20191202,000000,20.949,20.949,20.8828,20.949,980.926499622,0
+IROQ.US,D,20191204,000000,20.9223,20.9421,20.9025,20.9421,906.0929316096,0
+IROQ.US,D,20191209,000000,21.1211,21.5186,21.0459,21.5186,1647.3497607054,0
+IROQ.US,D,20191210,000000,21.1962,21.1962,21.0459,21.0647,737.2117713654,0
+IROQ.US,D,20191211,000000,21.661,21.661,21.3396,21.4435,3146.0436498186,0
+IROQ.US,D,20191212,000000,21.1399,21.1399,21.1399,21.1399,160.7910447834,0
+IROQ.US,D,20191216,000000,22.0585,22.0585,21.3495,21.7282,1938.5939172942,0
+IROQ.US,D,20191217,000000,21.3495,22.8199,21.3495,22.8199,3474.7045904136,0
+IROQ.US,D,20191218,000000,21.5483,22.8199,21.5483,22.8199,3224.9222755614,0
+IROQ.US,D,20191219,000000,21.7282,22.5905,21.3495,22.5905,4433.3832725184,0
+IROQ.US,D,20191220,000000,22.5806,22.5806,22.5806,22.5806,1050.7037454714,0
+IROQ.US,D,20191224,000000,21.6531,22.5342,21.6531,22.5342,1409.7026190444,0
+IROQ.US,D,20191226,000000,21.6521,22.2978,21.6521,22.2978,697.772458494,0
+IROQ.US,D,20191230,000000,21.8647,22.3928,21.8647,22.3928,1496.671360248,0
+IROQ.US,D,20191231,000000,22.1851,22.3928,21.842,21.842,955.644888807,0
+IROQ.US,D,20200102,000000,22.1584,22.2929,22.1584,22.2929,514.7335961934,0
+IROQ.US,D,20200103,000000,21.8805,21.8805,21.8805,21.8805,187.083920031,0
+IROQ.US,D,20200106,000000,21.6521,21.6521,21.6521,21.6521,313.491974106,0
+IROQ.US,D,20200107,000000,21.6521,22.0823,21.6521,21.6521,663.3894677856,0
+IROQ.US,D,20200109,000000,21.7846,21.7846,21.7846,21.7846,420.6860039616,0
+IROQ.US,D,20200114,000000,21.7282,21.7282,21.7282,21.7282,4987.5561815832,0
+IROQ.US,D,20200115,000000,21.7282,21.7282,21.7282,21.7282,1859.7152915514,0
+IROQ.US,D,20200116,000000,21.6017,21.7282,21.6017,21.7282,1855.670233821,0
+IROQ.US,D,20200117,000000,21.7282,21.8222,21.7184,21.8222,6857.3841174606,0
+IROQ.US,D,20200127,000000,22.0585,22.2978,22.0585,22.2978,2805.2475360324,0
+IROQ.US,D,20200128,000000,22.2978,22.3928,22.2889,22.3928,4640.6924812014,0
+IROQ.US,D,20200129,000000,21.3495,22.3928,21.3495,22.3928,1718.1382709874,0
+IROQ.US,D,20200130,000000,22.3928,22.3928,22.2761,22.2978,1749.487468398,0
+IROQ.US,D,20200131,000000,22.0585,22.2978,21.5947,21.6145,1878.9293157708,0
+IROQ.US,D,20200203,000000,21.3574,21.4622,21.3574,21.4622,1872.8617291752,0
+IROQ.US,D,20200204,000000,21.4721,21.481,21.3861,21.481,1286.3283582672,0
+IROQ.US,D,20200205,000000,21.8222,21.8222,21.8222,21.8222,429.787383855,0
+IROQ.US,D,20200219,000000,21.8222,21.8222,21.8222,21.8222,485.406927648,0
+IROQ.US,D,20200225,000000,21.5878,21.6986,21.5858,21.6986,1075.9853562864,0
+IROQ.US,D,20200227,000000,21.3495,21.399,21.216,21.2486,2026.5739229304,0
+IROQ.US,D,20200228,000000,20.8729,20.8729,19.9344,19.9344,2644.456491249,0
+IROQ.US,D,20200302,000000,19.9265,20.6988,19.5448,20.6988,5576.1120813564,0
+IROQ.US,D,20200303,000000,20.7829,20.7829,20.4002,20.4002,3263.3503240002,0
+IROQ.US,D,20200304,000000,20.6623,20.6623,20.6623,20.6623,262.928752476,0
+IROQ.US,D,20200305,000000,20.6375,20.6375,20.4002,20.5011,1328.8014644364,0
+IROQ.US,D,20200306,000000,20.4002,20.4002,19.8217,19.8217,6483.2162773986,0
+IROQ.US,D,20200309,000000,19.4509,19.5478,19.4509,19.4509,1480.4911293264,0
+IROQ.US,D,20200310,000000,19.6882,19.7218,18.0843,18.9575,12401.135736974,0
+IROQ.US,D,20200312,000000,18.0507,18.0507,17.1824,17.1824,3100.5367503516,0
+IROQ.US,D,20200313,000000,17.0786,17.0786,17.0786,17.0786,431.8099127202,0
+IROQ.US,D,20200316,000000,16.1293,16.2964,16.1293,16.2964,5271.7214871438,0
+IROQ.US,D,20200318,000000,16.1293,16.2104,15.6082,15.6082,3479.7609125766,0
+IROQ.US,D,20200320,000000,15.3214,15.5597,14.6025,15.5597,2152.9819770054,0
+IROQ.US,D,20200324,000000,15.8,16.0393,14.6025,15.5597,11896.514785106,0
+IROQ.US,D,20200325,000000,14.4769,15.7229,14.4295,14.4295,1388.4660659598,0
+IROQ.US,D,20200326,000000,15.4697,15.7417,15.4697,15.7417,2371.415094447,0
+IROQ.US,D,20200327,000000,14.6796,15.1286,14.6796,15.1286,726.0878626068,0
+IROQ.US,D,20200331,000000,15.3214,15.3214,15.3214,15.3214,138.5432272662,0
+IROQ.US,D,20200402,000000,15.7516,15.7516,15.5597,15.5597,539.0039425758,0
+IROQ.US,D,20200406,000000,15.3214,15.7516,14.823,14.9358,1756.5663194262,0
+IROQ.US,D,20200407,000000,14.8606,14.8606,14.8606,14.8606,372.1453111968,0
+IROQ.US,D,20200408,000000,14.8606,15.3293,14.8507,15.3293,1403.6350324488,0
+IROQ.US,D,20200409,000000,15.6616,16.0591,15.6616,16.0591,4368.662348832,0
+IROQ.US,D,20200420,000000,16.0393,16.0591,15.9622,15.982,995.0842016784,0
+IROQ.US,D,20200421,000000,16.0591,16.0591,16.0591,16.0591,105.1715009904,0
+IROQ.US,D,20200424,000000,15.5785,15.5785,15.5785,15.5785,197.196564357,0
+IROQ.US,D,20200428,000000,15.2304,15.5785,15.2304,15.5785,447.9901436418,0
+IROQ.US,D,20200430,000000,15.3214,15.3214,15.3214,15.3214,1164.9766263552,0
+IROQ.US,D,20200501,000000,15.3491,15.3491,15.3491,15.3491,259.8949591782,0
+IROQ.US,D,20200504,000000,15.4262,15.4262,14.823,15.0544,2749.6279922394,0
+IROQ.US,D,20200506,000000,15.177,15.177,14.8903,14.8903,711.9301605504,0
+IROQ.US,D,20200507,000000,15.7615,15.7615,15.3392,15.5647,659.3444100552,0
+IROQ.US,D,20200508,000000,15.7615,16.0106,15.7615,15.7615,1230.7088144742,0
+IROQ.US,D,20200511,000000,14.9664,14.9664,14.9664,14.9664,441.9225570462,0
+IROQ.US,D,20200513,000000,15.0722,15.0722,15.0722,15.0722,585.5221064754,0
+IROQ.US,D,20200514,000000,14.6124,15.3214,14.6124,15.3214,1202.3934103614,0
+IROQ.US,D,20200518,000000,15.273,15.273,14.6994,15.0228,3034.8045622326,0
+IROQ.US,D,20200519,000000,15.0327,15.0327,15.0238,15.0238,525.857504952,0
+IROQ.US,D,20200520,000000,14.7944,15.0623,14.6025,15.0623,2138.824274949,0
+IROQ.US,D,20200522,000000,15.1583,15.8,14.8161,14.8161,2155.0045058706,0
+IROQ.US,D,20200527,000000,15.6932,15.6932,15.3214,15.6566,1463.2996339722,0
+IROQ.US,D,20200529,000000,15.3066,15.3066,15.3066,15.3066,180.0050690028,0
+IROQ.US,D,20200602,000000,15.3214,15.3214,15.3214,15.3214,633.0515348076,0
+IROQ.US,D,20200603,000000,15.713,15.713,14.8042,15.2245,7090.9862013912,0
+IROQ.US,D,20200604,000000,15.2245,15.2245,15.0327,15.2245,6083.7668265216,0
+IROQ.US,D,20200605,000000,15.5884,15.8,15.5884,15.8,3814.4894397672,0
+IROQ.US,D,20200608,000000,15.7713,15.8,15.7713,15.8,7068.738383874,0
+IROQ.US,D,20200609,000000,15.7229,15.7229,15.6566,15.6566,879.800056362,0
+IROQ.US,D,20200610,000000,16.0769,16.0769,15.8366,15.8366,910.13798934,0
+IROQ.US,D,20200611,000000,17.1518,18.1515,17.1518,17.7145,1354.0830752514,0
+IROQ.US,D,20200612,000000,17.1409,17.7145,17.1409,17.7145,1922.4136863726,0
+IROQ.US,D,20200615,000000,17.2319,17.2319,16.9975,16.9975,719.0090115786,0
+IROQ.US,D,20200617,000000,15.8564,15.8564,15.8564,15.8564,119.3292030468,0
+IROQ.US,D,20200619,000000,15.3887,16.2786,15.3887,16.2786,908.1154604748,0
+IROQ.US,D,20200622,000000,17.2358,17.2358,15.5409,16.2292,2031.6302450934,0
+IROQ.US,D,20200623,000000,16.249,16.249,16.249,16.249,258.8836947456,0
+IROQ.US,D,20200624,000000,16.3172,16.3271,16.2885,16.2885,842.3832723558,0
+IROQ.US,D,20200625,000000,17.667,17.667,16.7563,17.0193,950.588566644,0
+IROQ.US,D,20200626,000000,16.5753,16.5753,16.5367,16.5367,2249.0520981024,0
+IROQ.US,D,20200629,000000,17.575,17.575,16.0393,16.0393,761.4821177478,0
+IROQ.US,D,20200630,000000,16.5179,16.5179,16.5179,16.5179,8500.6888204356,0
+IROQ.US,D,20200708,000000,15.6655,17.7145,15.6655,17.7145,2827.4953535496,0
+IROQ.US,D,20200713,000000,16.2786,16.2786,16.2786,16.2786,209.3317375482,0
+IROQ.US,D,20200717,000000,15.4638,15.4638,15.4638,15.4638,653.2768234596,0
+IROQ.US,D,20200720,000000,15.5133,15.5133,15.5133,15.5133,465.181638996,0
+IROQ.US,D,20200721,000000,15.709,15.709,15.709,15.709,281.1315122628,0
+IROQ.US,D,20200722,000000,15.5231,15.5231,15.5231,15.5231,321.5820895668,0
+IROQ.US,D,20200723,000000,15.5311,15.5311,15.5311,15.5311,381.2466910902,0
+IROQ.US,D,20200724,000000,15.4262,16.1738,15.4262,16.1738,692.716136331,0
+IROQ.US,D,20200731,000000,15.4351,15.4351,15.4351,15.4351,260.9062236108,0
+IROQ.US,D,20200805,000000,15.7516,15.7516,15.7516,15.7516,335.7397916232,0
+IROQ.US,D,20200807,000000,15.8366,15.8366,15.6932,15.6932,658.3331456226,0
+IROQ.US,D,20200810,000000,15.4737,15.8,15.4539,15.627,2874.0135174492,0
+IROQ.US,D,20200811,000000,15.627,15.8861,15.627,15.8861,4587.0954662736,0
+IROQ.US,D,20200814,000000,15.8762,15.8861,15.8762,15.8861,541.026471441,0
+IROQ.US,D,20200818,000000,15.6566,15.8,15.6082,15.6082,699.7949873592,0
+IROQ.US,D,20200819,000000,15.8,15.8,15.5597,15.5597,10356.359054257,0
+IROQ.US,D,20200820,000000,15.7911,15.7911,15.7911,15.7911,143.5995494292,0
+IROQ.US,D,20200821,000000,15.7031,15.7031,15.7031,15.7031,516.7561250586,0
+IROQ.US,D,20200824,000000,15.6932,15.6932,15.4638,15.5508,481.3618699176,0
+IROQ.US,D,20200825,000000,15.4173,15.5884,15.4173,15.5884,4077.4181922432,0
+IROQ.US,D,20200826,000000,15.7229,15.9137,15.713,15.7535,5549.8192061088,0
+IROQ.US,D,20200827,000000,15.7911,15.8,15.7911,15.8,3336.1613631474,0
+IROQ.US,D,20200828,000000,15.8,15.8,15.8,15.8,1430.939172129,0
+IROQ.US,D,20200831,000000,15.4737,15.4737,15.4737,15.4737,115.2841453164,0
+IROQ.US,D,20200901,000000,15.5696,15.7911,15.5597,15.6566,3698.1940300182,0
+IROQ.US,D,20200902,000000,15.4262,15.5597,15.4262,15.5597,903.0591383118,0
+IROQ.US,D,20200903,000000,15.6566,15.6566,15.445,15.445,5186.7752748054,0
+IROQ.US,D,20200904,000000,15.3214,15.3788,15.3214,15.3788,3763.9262181372,0
+IROQ.US,D,20200908,000000,15.1583,15.445,14.8507,14.8606,2011.4049564414,0
+IROQ.US,D,20200909,000000,15.3293,15.3293,14.8705,15.1286,904.0704027444,0
+IROQ.US,D,20200910,000000,15.443,15.445,15.1286,15.1286,1538.1332019846,0
+IROQ.US,D,20200911,000000,15.445,15.445,14.8992,14.9951,2764.7969587284,0
+IROQ.US,D,20200914,000000,15.3105,15.3105,14.8952,14.8952,989.0166150828,0
+IROQ.US,D,20200915,000000,14.9377,14.9377,14.555,14.8705,5871.4012956756,0
+IROQ.US,D,20200916,000000,14.6994,15.1108,14.5649,14.6401,5205.9892990248,0
+IROQ.US,D,20200917,000000,14.7212,15.0327,14.5254,14.5254,4307.986482876,0
+IROQ.US,D,20200918,000000,15.1385,15.1385,14.3919,14.4779,6751.2013520376,0
+IROQ.US,D,20200921,000000,14.65,14.6698,14.65,14.6698,4241.2430303244,0
+IROQ.US,D,20200922,000000,14.7963,14.7963,14.65,14.65,5469.9293159334,0
+IROQ.US,D,20200923,000000,14.8992,15.0722,14.8903,15.0722,4360.5722333712,0
+IROQ.US,D,20200924,000000,15.1978,15.2067,15.004,15.004,1610.9442411318,0
+IROQ.US,D,20200925,000000,15.2067,15.2067,14.65,14.7914,912.1605182052,0
+IROQ.US,D,20200928,000000,14.7429,14.7429,14.7429,14.7429,384.280484388,0
+IROQ.US,D,20200929,000000,14.8112,14.8112,14.8112,14.8112,310.4581808082,0
+IROQ.US,D,20200930,000000,14.9367,14.9654,14.9367,14.9565,1502.7389468436,0
+IROQ.US,D,20201001,000000,14.9466,14.9466,14.7429,14.7429,2731.4252324526,0
+IROQ.US,D,20201005,000000,14.821,14.821,14.821,14.821,369.111517899,0
+IROQ.US,D,20201006,000000,15.1197,15.5933,15.1197,15.178,4368.662348832,0
+IROQ.US,D,20201007,000000,15.1681,15.178,15.1681,15.178,957.6674176722,0
+IROQ.US,D,20201008,000000,15.2759,15.2759,15.2265,15.2265,773.617290939,0
+IROQ.US,D,20201009,000000,15.3867,15.8841,15.362,15.8841,4012.6972685568,0
+IROQ.US,D,20201013,000000,15.2265,15.2265,15.2265,15.2265,245.7372571218,0
+IROQ.US,D,20201014,000000,15.2364,15.894,15.2265,15.894,1954.7741482158,0
+IROQ.US,D,20201016,000000,16.1936,16.2905,16.1936,16.1936,6886.710786006,0
+IROQ.US,D,20201019,000000,15.536,15.536,15.536,15.536,732.1554492024,0
+IROQ.US,D,20201020,000000,15.894,16.2905,15.894,16.1204,2544.3413124216,0
+IROQ.US,D,20201021,000000,15.9375,16.1837,15.9375,16.1837,451.0239369396,0
+IROQ.US,D,20201022,000000,15.9701,16.1837,15.8692,16.1056,3719.4305831028,0
+IROQ.US,D,20201027,000000,16.2806,16.2806,16.1699,16.2806,2782.9997185152,0
+IROQ.US,D,20201029,000000,16.2015,16.3765,16.1936,16.3073,2555.4652211802,0
+IROQ.US,D,20201102,000000,15.8158,16.3666,15.8158,15.9513,3580.8873558366,0
+IROQ.US,D,20201103,000000,16.3568,16.4062,16.3192,16.3864,1123.5147846186,0
+IROQ.US,D,20201104,000000,16.3963,17.4158,16.3963,17.3684,3722.4643764006,0
+IROQ.US,D,20201105,000000,17.1122,17.5187,17.1122,17.5187,1242.8439876654,0
+IROQ.US,D,20201109,000000,17.5849,18.0299,17.5849,18.0299,2000.2810476828,0
+IROQ.US,D,20201110,000000,18.8902,18.9001,18.8902,18.9001,1008.2306393022,0
+IROQ.US,D,20201112,000000,18.9486,18.9881,18.6104,18.6104,3930.7848495162,0
+IROQ.US,D,20201116,000000,19.442,19.6645,19.267,19.4796,8699.9079136578,0
+IROQ.US,D,20201117,000000,19.3352,19.3352,19.3352,19.3352,741.2568290958,0
+IROQ.US,D,20201118,000000,19.355,19.9631,19.3352,19.3639,4285.7386653588,0
+IROQ.US,D,20201119,000000,19.9344,19.9641,19.6012,19.8188,3101.5480147842,0
+IROQ.US,D,20201120,000000,19.9908,19.9908,19.5775,19.6052,1915.3348353444,0
+IROQ.US,D,20201123,000000,20.0511,20.2539,20.0511,20.2341,4870.2495074016,0
+IROQ.US,D,20201124,000000,20.1866,20.5436,20.1866,20.2539,3215.820895668,0
+IROQ.US,D,20201125,000000,19.973,20.3023,19.973,20.3023,686.6485497354,0
+IROQ.US,D,20201127,000000,19.8573,20.3023,19.8573,19.8761,612.8262461556,0
+IROQ.US,D,20201130,000000,19.8573,20.3023,19.8188,20.3023,5812.7479585848,0
+IROQ.US,D,20201201,000000,20.061,20.5436,20.061,20.5436,5568.0219658956,0
+IROQ.US,D,20201202,000000,20.4951,20.4951,20.0699,20.0699,2015.4500141718,0
+IROQ.US,D,20201203,000000,20.3943,20.3943,20.2539,20.3023,3302.7896368716,0
+IROQ.US,D,20201204,000000,20.3498,20.4852,20.3023,20.3498,2781.9884540826,0
+IROQ.US,D,20201207,000000,20.3695,20.3695,20.3023,20.3023,1127.559842349,0
+IROQ.US,D,20201208,000000,20.8333,20.9688,20.8234,20.9688,6965.5894117488,0
+IROQ.US,D,20201209,000000,20.8818,21.1725,20.8818,21.1191,4083.4857788388,0
+IROQ.US,D,20201210,000000,21.1725,21.1725,20.8571,21.1725,2087.2497888864,0
+IROQ.US,D,20201214,000000,21.2684,21.4909,21.2684,21.2684,2345.1222191994,0
+IROQ.US,D,20201217,000000,21.5493,21.5493,21.3653,21.5493,860.5860321426,0
+IROQ.US,D,20201218,000000,21.2111,21.2111,20.7859,20.7859,2701.0872994746,0
+IROQ.US,D,20201221,000000,20.7859,20.7859,20.3023,20.3023,3045.9284709912,0
+IROQ.US,D,20201223,000000,21.2684,21.4425,20.0511,20.6009,5167.561250586,0
+IROQ.US,D,20201224,000000,20.6108,21.4187,20.6108,21.4187,1351.0492819536,0
+IROQ.US,D,20201228,000000,21.2417,21.2417,21.2417,21.2417,252.81610815,0
+IROQ.US,D,20201229,000000,21.3268,21.3268,21.3268,21.3268,211.3542664134,0
+IROQ.US,D,20201231,000000,20.8056,21.2981,20.4526,21.2981,828.2255702994,0
+IROQ.US,D,20210104,000000,20.5535,21.2862,18.4848,19.3352,17819.490566845,0
+IROQ.US,D,20210105,000000,19.2867,19.3738,19.2867,19.3738,4713.5035203486,0
+IROQ.US,D,20210106,000000,19.5379,20.2054,19.5379,19.9443,3887.3004789144,0
+IROQ.US,D,20210107,000000,20.2054,20.5248,20.2054,20.2281,1312.6212335148,0
+IROQ.US,D,20210108,000000,20.5733,20.5733,20.3023,20.3023,2638.3889046534,0
+IROQ.US,D,20210111,000000,20.3023,21.1725,20.3023,21.1725,1852.6364405232,0
+IROQ.US,D,20210112,000000,20.9975,21.1913,20.9975,21.1913,623.9501549142,0
+IROQ.US,D,20210114,000000,21.2012,21.3139,21.2012,21.2012,2412.8769361836,0
+IROQ.US,D,20210115,000000,21.0074,21.0074,20.7077,20.7077,496.5308364066,0
+IROQ.US,D,20210119,000000,20.418,21.1329,20.331,21.1329,540.0152070084,0
+IROQ.US,D,20210120,000000,21.2012,21.2012,20.5733,20.5733,3351.3303296364,0
+IROQ.US,D,20210121,000000,21.1428,21.1428,20.3023,20.4378,710.9188961178,0
+IROQ.US,D,20210122,000000,20.5436,20.5436,20.3399,20.3498,438.8887637484,0
+IROQ.US,D,20210125,000000,20.4951,20.4951,20.331,20.331,741.2568290958,0
+IROQ.US,D,20210128,000000,20.2825,20.3023,18.0398,18.0408,10271.412841918,0
+IROQ.US,D,20210129,000000,18.9001,19.3352,18.7992,19.1651,5511.39115767,0
+IROQ.US,D,20210201,000000,18.9486,18.9486,18.9486,18.9486,586.533370908,0
+IROQ.US,D,20210202,000000,17.8628,19.1414,17.8628,19.1414,3097.5029570538,0
+IROQ.US,D,20210203,000000,19.3352,19.8188,19.2383,19.3352,2969.0723741136,0
+IROQ.US,D,20210204,000000,19.3352,19.8188,19.3352,19.3352,1639.2596452446,0
+IROQ.US,D,20210205,000000,19.3352,20.1866,19.3352,19.8188,3506.0537878242,0
+IROQ.US,D,20210208,000000,20.2825,20.3023,19.4519,19.4519,6081.7442976564,0
+IROQ.US,D,20210209,000000,20.1372,20.1372,19.7228,19.7228,3595.045057893,0
+IROQ.US,D,20210210,000000,20.2924,20.3023,19.9928,20.3023,8286.3007607244,0
+IROQ.US,D,20210211,000000,20.3023,20.4477,20.1866,20.1866,5315.2058577456,0
+IROQ.US,D,20210212,000000,20.1134,20.3023,20.1134,20.3023,2759.7406365654,0
+IROQ.US,D,20210216,000000,20.1668,20.3023,20.0116,20.2539,2292.5364687042,0
+IROQ.US,D,20210222,000000,20.3023,20.3023,19.9236,20.3023,3016.6018024458,0
+IROQ.US,D,20210223,000000,20.2924,20.3073,20.2924,20.3023,1552.290904041,0
+IROQ.US,D,20210224,000000,20.3992,20.3992,20.2539,20.3023,4868.2269785364,0
+IROQ.US,D,20210225,000000,20.4477,20.4477,20.3992,20.3992,1510.8290623044,0
+IROQ.US,D,20210226,000000,20.3992,20.3992,20.3498,20.3498,769.5722332086,0
+IROQ.US,D,20210301,000000,20.3646,20.4042,20.3023,20.3023,1314.64376238,0
+IROQ.US,D,20210302,000000,20.3597,20.3844,20.3597,20.3844,408.5508307704,0
+IROQ.US,D,20210303,000000,20.4229,20.4477,20.3498,20.3992,1268.1255984804,0
+IROQ.US,D,20210304,000000,20.4477,20.4477,20.3023,20.3023,2095.3399043472,0
+IROQ.US,D,20210305,000000,20.3023,20.3498,20.2736,20.2736,4624.5122502798,0
+IROQ.US,D,20210308,000000,20.3023,20.5248,20.3023,20.3023,3566.7296537802,0
+IROQ.US,D,20210309,000000,20.4951,20.4951,20.3023,20.3023,725.0765981742,0
+IROQ.US,D,20210310,000000,20.2825,20.2825,19.5379,19.5379,7570.3255424436,0
+IROQ.US,D,20210311,000000,20.0165,20.2964,19.7604,19.7604,1888.0306956642,0
+IROQ.US,D,20210312,000000,19.8188,20.5436,19.8188,20.3023,10331.077443442,0
+IROQ.US,D,20210315,000000,20.3023,20.3023,20.0412,20.0412,366.0777246012,0
+IROQ.US,D,20210316,000000,20.4655,20.9787,20.4655,20.8017,1604.8766545362,0
+IROQ.US,D,20210317,000000,20.9787,21.1527,20.331,20.331,4324.1667137976,0
+IROQ.US,D,20210318,000000,21.1231,21.1231,21.1231,21.1231,1092.165587208,0
+IROQ.US,D,20210319,000000,21.0845,21.1142,21.037,21.0756,2082.1934667234,0
+IROQ.US,D,20210323,000000,20.9896,20.9896,20.7859,20.7859,462.1478456982,0
+IROQ.US,D,20210324,000000,20.6405,20.683,20.3369,20.3369,1596.7865390754,0
+IROQ.US,D,20210326,000000,20.1263,20.1263,20.1263,20.1263,304.3905942126,0
+IROQ.US,D,20210329,000000,20.1362,20.1362,20.1362,20.1362,268.9963390716,0
+IROQ.US,D,20210330,000000,20.4091,20.7888,20.4091,20.7888,4258.4345256786,0
+IROQ.US,D,20210331,000000,21.2368,21.2753,20.9154,20.954,3482.7947058744,0
+IROQ.US,D,20210401,000000,20.9737,21.2269,20.5653,20.5653,4003.5958886634,0
+IROQ.US,D,20210405,000000,20.8274,20.9836,20.7888,20.9836,5736.9031261398,0
+IROQ.US,D,20210406,000000,21.2269,21.2556,21.0321,21.2269,28048.430302594,0
+IROQ.US,D,20210407,000000,21.2269,21.9092,21.2269,21.9092,8803.056885783,0
+IROQ.US,D,20210408,000000,21.7233,21.7233,20.7107,20.7107,584.5108420428,0
+IROQ.US,D,20210409,000000,21.4603,21.4603,21.4217,21.4217,12037.080541238,0
+IROQ.US,D,20210412,000000,21.4603,21.665,21.217,21.665,13695.554210702,0
+IROQ.US,D,20210413,000000,21.4702,21.4702,21.4217,21.4217,1376.3308927686,0
+IROQ.US,D,20210414,000000,21.8894,21.8894,21.7807,21.7807,1270.1481273456,0
+IROQ.US,D,20210415,000000,21.8499,22.0536,21.8499,22.0447,5612.51760093,0
+IROQ.US,D,20210416,000000,21.8677,21.8677,21.8677,21.8677,571.364404419,0
+IROQ.US,D,20210419,000000,21.9092,21.925,21.4217,21.4217,1472.4010138656,0
+IROQ.US,D,20210420,000000,21.4899,21.7787,21.4899,21.7787,952.6110955092,0
+IROQ.US,D,20210421,000000,21.7935,21.7935,21.5097,21.5097,494.5083075414,0
+IROQ.US,D,20210423,000000,22.0061,22.0061,22.0061,22.0061,207.309208683,0
+IROQ.US,D,20210426,000000,22.0536,22.1525,22.0536,22.1525,13137.336243907,0
+IROQ.US,D,20210429,000000,22.1525,22.3463,22.103,22.3265,12093.711349463,0
+IROQ.US,D,20210430,000000,21.9141,21.9468,21.5769,21.5769,1829.3773585734,0
+IROQ.US,D,20210503,000000,21.5572,21.6363,21.5483,21.5483,1236.7764010698,0
+IROQ.US,D,20210504,000000,21.753,22.0061,21.665,21.665,970.813855296,0
+IROQ.US,D,20210505,000000,21.6551,22.1999,21.6551,22.1999,1464.3108984048,0
+IROQ.US,D,20210507,000000,21.9369,21.9369,21.9369,21.9369,351.9200225448,0
+IROQ.US,D,20210510,000000,22.2751,22.2751,22.2751,22.2751,532.9363559802,0
+IROQ.US,D,20210512,000000,21.6363,21.6363,21.6363,21.6363,1157.897775327,0
+IROQ.US,D,20210513,000000,21.6936,21.8499,21.4217,21.6551,19985.618981474,0
+IROQ.US,D,20210517,000000,21.6165,21.6165,21.3535,21.3821,1284.305829402,0
+IROQ.US,D,20210518,000000,20.6919,20.6919,20.6919,20.6919,274.0526612346,0
+IROQ.US,D,20210519,000000,21.4316,22.3957,20.6919,22.2978,9716.2286684208,0
+IROQ.US,D,20210520,000000,21.5868,21.8252,21.5868,21.8252,916.2055759356,0
+IROQ.US,D,20210525,000000,20.8274,20.9639,20.8185,20.9639,1649.3722895706,0
+IROQ.US,D,20210526,000000,21.3732,21.4019,21.3732,21.4019,735.1892425002,0
+IROQ.US,D,20210527,000000,20.954,21.4603,20.954,21.4603,315.5145029712,0
+IROQ.US,D,20210528,000000,21.7807,22.2701,21.7807,22.2701,1637.2371163794,0
+IROQ.US,D,20210601,000000,21.8499,22.2296,21.8499,21.9913,1179.1343284116,0
+IROQ.US,D,20210604,000000,22.1426,22.4056,22.1426,22.3957,8459.226978699,0
+IROQ.US,D,20210607,000000,21.9181,22.1762,21.9181,22.1762,672.490847679,0
+IROQ.US,D,20210608,000000,22.1999,22.1999,21.5127,21.8894,3157.1675585772,0
+IROQ.US,D,20210609,000000,21.9666,21.9666,21.9666,21.9666,300.3455364822,0
+IROQ.US,D,20210614,000000,21.9962,21.9962,21.9666,21.9666,608.7811884252,0
+IROQ.US,D,20210616,000000,21.1883,21.1883,21.1883,21.1883,363.0439313034,0
+IROQ.US,D,20210618,000000,22.3463,22.3463,21.1389,22.2692,8472.3734163228,0
+IROQ.US,D,20210621,000000,22.1713,22.3463,21.7727,22.3463,2409.8431428858,0
+IROQ.US,D,20210622,000000,21.9181,22.3957,21.9181,22.3957,2535.2399325282,0
+IROQ.US,D,20210623,000000,21.9092,21.9567,21.9092,21.9567,259.8949591782,0
+IROQ.US,D,20210625,000000,21.3436,22.4343,21.3436,22.4343,7156.7183895102,0
+IROQ.US,D,20210630,000000,21.8697,22.1999,21.3436,22.1999,2600.9721206472,0
+IROQ.US,D,20210701,000000,22.8822,22.8822,22.8427,22.8427,519.7899183564,0
+IROQ.US,D,20210706,000000,22.4827,22.4827,22.4827,22.4827,231.5795550654,0
+IROQ.US,D,20210707,000000,22.4827,22.7843,22.4827,22.7843,4315.0653339042,0
+IROQ.US,D,20210709,000000,22.3957,22.3957,21.48,21.48,419.674739529,0
+IROQ.US,D,20210716,000000,21.5473,21.7727,21.5473,21.7727,1320.7113489756,0
+IROQ.US,D,20210719,000000,21.8103,21.8103,21.3831,21.3831,1044.6361588758,0
+IROQ.US,D,20210720,000000,21.3831,22.726,21.3436,21.5769,4550.6899467,0
+IROQ.US,D,20210721,000000,21.5769,21.5769,21.5769,21.5769,464.1703745634,0
+IROQ.US,D,20210726,000000,21.4702,21.4702,20.9925,20.9925,567.3193466886,0
+IROQ.US,D,20210727,000000,21.9468,21.9468,21.9468,21.9468,518.7786539238,0
+IROQ.US,D,20210802,000000,21.835,22.726,21.835,22.3957,3776.0613913284,0
+IROQ.US,D,20210804,000000,22.3759,22.3759,22.3759,22.3759,388.3255421184,0
+IROQ.US,D,20210812,000000,22.3868,22.3868,22.3868,22.3868,2218.7141651244,0
+IROQ.US,D,20210813,000000,22.3394,22.3394,22.3394,22.3394,2101.4074909428,0
+IROQ.US,D,20210819,000000,21.0904,21.1003,21.0904,21.1003,587.5446353406,0
+IROQ.US,D,20210823,000000,22.0506,22.1268,22.0506,22.104,552.1503801996,0
+IROQ.US,D,20210825,000000,21.1883,21.1883,21.1883,21.1883,315.5145029712,0
+IROQ.US,D,20210827,000000,22.1525,22.1525,21.6462,21.6462,525.857504952,0
+IROQ.US,D,20210831,000000,21.665,21.665,21.665,21.665,299.3342720496,0
+IROQ.US,D,20210908,000000,21.6462,21.6462,21.6462,21.6462,140.5657561314,0
+IROQ.US,D,20210909,000000,21.3139,21.9567,21.3139,21.9567,210.3430019808,0
+IROQ.US,D,20210910,000000,21.5384,21.5384,21.5384,21.5384,222.478175172,0
+IROQ.US,D,20210913,000000,22.0536,22.0536,22.0536,22.0536,424.731061692,0
+IROQ.US,D,20210914,000000,21.2655,21.9468,21.2655,21.9468,1017.3320191956,0
+IROQ.US,D,20210915,000000,22.553,22.639,22.3631,22.5846,4249.3331457852,0
+IROQ.US,D,20210916,000000,21.305,22.7843,21.305,22.7468,3288.6319348152,0
+IROQ.US,D,20210917,000000,22.103,22.7843,22.103,22.7843,3112.6719235428,0
+IROQ.US,D,20210921,000000,22.8338,22.8338,22.0447,22.0447,2825.4728246844,0
+IROQ.US,D,20210922,000000,21.7431,21.7431,21.3732,21.3732,1627.1244720534,0
+IROQ.US,D,20210923,000000,22.4284,22.5648,22.4284,22.5648,644.1754435662,0
+IROQ.US,D,20210928,000000,21.3386,21.3386,21.3386,21.3386,485.406927648,0
+IROQ.US,D,20210929,000000,21.9666,22.2662,21.9567,22.1643,1570.4936638278,0
+IROQ.US,D,20210930,000000,22.2711,22.2711,22.2711,22.2711,568.3306111212,0
+IROQ.US,D,20211001,000000,22.2662,27.8364,21.0529,21.1033,215796.75106581,0
+IROQ.US,D,20211004,000000,21.1221,21.3634,20.9164,20.9559,6006.910729644,0
+IROQ.US,D,20211005,000000,21.1765,21.1765,21.1765,21.1765,571.364404419,0
+IROQ.US,D,20211006,000000,21.1765,21.1765,21.1033,21.1033,13601.50661847,0
+IROQ.US,D,20211007,000000,21.5354,21.5938,21.2012,21.2012,1605.8879189688,0
+IROQ.US,D,20211008,000000,21.4662,21.4662,21.1033,21.1033,5372.8479304038,0
+IROQ.US,D,20211011,000000,21.5938,21.839,21.5938,21.839,1222.6186990134,0
+IROQ.US,D,20211013,000000,21.839,21.839,21.838,21.839,1395.544916988,0
+IROQ.US,D,20211015,000000,21.7994,21.839,21.7994,21.8291,2097.3624332124,0
+IROQ.US,D,20211018,000000,21.839,21.839,21.8291,21.8291,1423.8603211008,0
+IROQ.US,D,20211019,000000,21.8291,22.1821,21.8291,22.0941,2079.1596734256,0
+IROQ.US,D,20211020,000000,22.4966,22.4966,21.6521,22.4966,2744.5716700764,0
+IROQ.US,D,20211022,000000,21.3485,21.8192,21.3485,21.7213,3193.5730781508,0
+IROQ.US,D,20211025,000000,22.281,22.281,21.8588,21.9666,1791.9605745672,0
+IROQ.US,D,20211026,000000,22.3295,22.3295,22.0842,22.0842,2968.061109681,0
+IROQ.US,D,20211027,000000,22.0645,22.545,22.0645,22.545,2506.9245284154,0
+IROQ.US,D,20211028,000000,22.546,22.546,22.4966,22.5361,2215.6803718266,0
+IROQ.US,D,20211029,000000,22.1139,22.1139,22.1139,22.1139,280.1202478302,0
+IROQ.US,D,20211102,000000,22.1297,22.4867,22.1297,22.4867,443.9450859114,0
+IROQ.US,D,20211105,000000,22.4768,22.5757,22.4284,22.5757,3882.2441567514,0
+IROQ.US,D,20211108,000000,22.5658,22.5757,22.5658,22.5757,573.3869332842,0
+IROQ.US,D,20211109,000000,23.0662,23.2719,23.0662,23.0662,3978.3142778484,0
+IROQ.US,D,20211110,000000,23.0464,23.0662,23.0266,23.0662,1143.7400732706,0
+IROQ.US,D,20211111,000000,23.0662,23.5566,23.0662,23.5566,3156.1562941446,0
+IROQ.US,D,20211122,000000,23.0662,23.6496,22.722,23.3114,8769.6851595072,0
+IROQ.US,D,20211123,000000,23.5369,25.0192,23.0662,24.2736,8103.2618984238,0
+IROQ.US,D,20211124,000000,23.9294,24.4397,23.262,23.8019,3030.7595045022,0
+IROQ.US,D,20211126,000000,23.1146,23.8019,21.1033,23.1641,7080.8735570652,0
+IROQ.US,D,20211129,000000,22.7616,23.262,22.6736,23.1057,1188.235708305,0
+IROQ.US,D,20211130,000000,23.0068,23.0068,22.5658,22.5658,2231.8606027482,0
+IROQ.US,D,20211201,000000,22.4719,22.9683,22.3107,22.6242,2316.8068150866,0
+IROQ.US,D,20211202,000000,23.5566,23.5566,22.7715,23.0662,2532.2061392304,0
+IROQ.US,D,20211203,000000,23.0662,23.4489,23.0662,23.2135,391.3593354162,0
+IROQ.US,D,20211206,000000,23.5072,23.9294,23.1146,23.4588,13479.143622125,0
+IROQ.US,D,20211207,000000,23.262,24.4891,22.3888,23.0464,4536.5322446436,0
+IROQ.US,D,20211208,000000,23.0266,23.0662,21.7807,22.7616,4954.1844553074,0
+IROQ.US,D,20211209,000000,21.8489,23.0662,21.7896,22.2118,2509.9583217132,0
+IROQ.US,D,20211210,000000,22.8991,22.9772,21.7411,22.9485,1171.0442129508,0
+IROQ.US,D,20211213,000000,22.9772,22.9772,22.2415,22.2415,1052.7262743366,0
+IROQ.US,D,20211214,000000,22.2612,22.8308,21.751,22.5065,2002.303576548,0
+IROQ.US,D,20211215,000000,22.9772,23.9393,22.7715,23.9393,9136.774148541,0
+IROQ.US,D,20211216,000000,23.1641,25.4711,23.0563,25.3821,28605.637004956,0
+IROQ.US,D,20211217,000000,25.2644,25.5195,24.0471,25.5195,14887.834976737,0
+IROQ.US,D,20211220,000000,24.5386,26.5015,24.5386,26.5015,20876.542946594,0
+IROQ.US,D,20211221,000000,26.2562,26.5213,25.1171,26.5213,17143.965925868,0
+IROQ.US,D,20211222,000000,26.452,26.452,24.8323,25.1764,5407.2309211122,0
+IROQ.US,D,20211223,000000,24.6563,25.4711,24.0669,25.4711,9803.1974096244,0
+IROQ.US,D,20211227,000000,25.1171,25.1171,24.4397,24.7838,3577.8535625388,0
+IROQ.US,D,20211229,000000,24.6068,24.6068,24.5386,24.5386,415.6296817986,0
+IROQ.US,D,20211230,000000,24.9312,24.9312,24.9312,24.9312,436.8662348832,0
+IROQ.US,D,20211231,000000,25.5096,25.5096,25.5096,25.5096,286.1878344258,0
+IROQ.US,D,20220103,000000,25.4909,25.4909,25.4909,25.4909,380.2354266576,0
+IROQ.US,D,20220104,000000,25.5195,25.5195,24.8718,24.8718,1029.4671923868,0
+IROQ.US,D,20220105,000000,25.1863,25.1863,25.1863,25.1863,263.9400169086,0
+IROQ.US,D,20220106,000000,25.3821,25.3821,25.3821,25.3821,322.5933539994,0
+IROQ.US,D,20220107,000000,25.4414,25.4414,25.4414,25.4414,311.4694452408,0
+IROQ.US,D,20220110,000000,25.5195,25.5195,25.4711,25.4711,797.8876373214,0
+IROQ.US,D,20220111,000000,25.4216,26.0011,25.4216,25.6669,872.7212053338,0
+IROQ.US,D,20220112,000000,26.2365,26.2365,23.6644,23.6644,664.4007322182,0
+IROQ.US,D,20220113,000000,26.1672,26.1672,25.0785,25.0785,1149.8076598662,0
+IROQ.US,D,20220114,000000,25.5195,26.0842,25.5195,26.011,963.7350042678,0
+IROQ.US,D,20220118,000000,25.9418,26.011,25.5492,25.5492,2190.3987610116,0
+IROQ.US,D,20220119,000000,25.8043,25.8043,25.8043,25.8043,449.0014080744,0
+IROQ.US,D,20220120,000000,26.1485,26.1485,24.5584,24.5584,3305.8234301694,0
+IROQ.US,D,20220121,000000,25.304,25.304,25.304,25.304,236.6358772284,0
+IROQ.US,D,20220124,000000,25.834,25.834,25.7361,25.7361,344.8411715166,0
+IROQ.US,D,20220125,000000,25.7648,25.7648,24.3418,24.5435,8114.3858071824,0
+IROQ.US,D,20220126,000000,26.011,26.011,24.5386,24.5386,2549.3976345846,0
+IROQ.US,D,20220127,000000,25.2545,25.9616,24.1262,24.1262,16376.416221524,0
+IROQ.US,D,20220128,000000,25.0291,25.5195,24.2637,25.5195,9626.2261339194,0
+IROQ.US,D,20220131,000000,24.3458,25.4711,24.3458,25.3237,1641.2821741098,0
+IROQ.US,D,20220202,000000,25.1665,25.1665,24.9411,25.1665,638.1078569706,0
+IROQ.US,D,20220203,000000,24.5386,25.0291,24.5386,25.0291,1117.447198023,0
+IROQ.US,D,20220207,000000,25.032,25.032,24.0471,24.0471,1286.3283582672,0
+IROQ.US,D,20220208,000000,24.2439,24.2439,24.2439,24.2439,334.7285271906,0
+IROQ.US,D,20220214,000000,24.2439,24.5386,24.2439,24.5386,829.236834732,0
+IROQ.US,D,20220215,000000,23.969,23.969,23.969,23.969,542.0377358736,0
+IROQ.US,D,20220216,000000,24.2439,24.2439,23.9008,23.9008,1049.6924810388,0
+IROQ.US,D,20220218,000000,23.6545,23.6545,23.6061,23.6061,572.3756688516,0
+IROQ.US,D,20220224,000000,23.9393,23.9393,23.9393,23.9393,431.8099127202,0
+IROQ.US,D,20220225,000000,23.881,24.7146,23.6545,23.6545,3648.6420728208,0
+IROQ.US,D,20220228,000000,23.8316,23.8513,23.4192,23.8513,4013.7085329894,0
+IROQ.US,D,20220301,000000,23.4192,23.4192,23.1146,23.174,3158.1788230098,0
+IROQ.US,D,20220303,000000,23.9196,23.9571,23.1245,23.1344,2234.894396046,0
+IROQ.US,D,20220304,000000,23.1146,24.0471,23.1146,24.0471,2677.8282175248,0
+IROQ.US,D,20220307,000000,23.3707,23.3707,23.3707,23.3707,368.1002534664,0
+IROQ.US,D,20220308,000000,22.9485,23.0662,22.8308,23.0662,2158.0382991684,0
+IROQ.US,D,20220310,000000,22.0842,22.3295,22.0842,22.1337,2865.9234019884,0
+IROQ.US,D,20220311,000000,22.0842,22.3295,22.0842,22.2316,4224.0515349702,0
+IROQ.US,D,20220314,000000,22.5658,22.6736,22.0842,22.2316,5356.6676994822,0
+IROQ.US,D,20220315,000000,22.4867,22.811,22.2118,22.2118,1171.0442129508,0
+IROQ.US,D,20220316,000000,23.4884,23.4884,22.1436,22.1436,270.0076035042,0
+IROQ.US,D,20220318,000000,22.8012,22.8012,22.8012,22.8012,2510.9695861458,0
+IROQ.US,D,20220321,000000,23.3796,23.3796,22.8012,22.8012,867.6648831708,0
+IROQ.US,D,20220323,000000,23.2036,23.2036,23.174,23.174,2814.3489159258,0
+IROQ.US,D,20220324,000000,23.4508,23.4558,23.4261,23.4558,821.1467192712,0
+IROQ.US,D,20220328,000000,23.2877,23.97,23.2877,23.97,855.5297099796,0
+IROQ.US,D,20220329,000000,23.6338,23.9799,23.3866,23.3866,986.9940862176,0
+IROQ.US,D,20220401,000000,23.9799,23.9799,23.5843,23.5843,398.4381864444,0
+IROQ.US,D,20220406,000000,23.3173,23.3173,23.258,23.258,564.2855533908,0
+IROQ.US,D,20220407,000000,23.2481,23.2481,23.2382,23.2382,367.0889890338,0
+IROQ.US,D,20220408,000000,23.2383,23.2383,23.2383,23.2383,606.75865956,0
+IROQ.US,D,20220411,000000,23.2481,23.2481,23.2382,23.2382,438.8887637484,0
+IROQ.US,D,20220418,000000,23.2877,23.3173,23.2382,23.2382,6247.5916646028,0
+IROQ.US,D,20220421,000000,23.9304,23.9304,23.3992,23.3992,505.6322163,0
+IROQ.US,D,20220422,000000,23.3668,23.4311,23.2382,23.2877,1664.5412560596,0
+IROQ.US,D,20220425,000000,23.2382,23.9502,23.2382,23.9502,1094.1881160732,0
+IROQ.US,D,20220427,000000,23.2877,23.6091,23.2877,23.2877,2470.5190088418,0
+IROQ.US,D,20220429,000000,23.4855,23.4855,23.4855,23.4855,280.1202478302,0
+IROQ.US,D,20220502,000000,23.3173,23.4336,22.7932,23.0306,5456.7828783096,0
+IROQ.US,D,20220504,000000,23.0701,23.0701,23.0504,23.0602,919.2393692334,0
+IROQ.US,D,20220510,000000,22.991,22.991,22.991,22.991,192.140242194,0
+IROQ.US,D,20220511,000000,23.7326,23.7326,23.7326,23.7326,213.3767952786,0
+IROQ.US,D,20220513,000000,23.6831,23.6831,23.2382,23.4005,848.4508589514,0
+IROQ.US,D,20220516,000000,22.8526,22.8526,21.5572,21.7451,2912.441565888,0
+IROQ.US,D,20220517,000000,22.6746,22.6746,22.5962,22.5962,1140.7062799728,0
+IROQ.US,D,20220518,000000,21.9527,21.9527,21.9527,21.9527,580.4657843124,0
+IROQ.US,D,20220520,000000,21.3855,21.3855,20.2618,20.7661,2909.4077725902,0
+IROQ.US,D,20220523,000000,20.7661,20.7671,19.6388,19.6388,1175.0892706812,0
+IROQ.US,D,20220525,000000,20.7265,20.7265,20.7265,20.7265,394.393128714,0
+IROQ.US,D,20220526,000000,20.7661,20.7661,19.4015,19.4015,1217.5623768504,0
+IROQ.US,D,20220527,000000,19.4806,19.9453,19.4806,19.9453,231.5795550654,0
+IROQ.US,D,20220531,000000,20.7661,21.7548,20.6474,20.7562,3476.7271192788,0
+IROQ.US,D,20220602,000000,21.3792,21.3792,21.0034,21.2386,1780.8366658086,0
+IROQ.US,D,20220603,000000,21.1814,21.5572,20.9047,21.3594,1431.9504365616,0
+IROQ.US,D,20220606,000000,21.0129,21.0129,21.0129,21.0129,785.7524641302,0
+IROQ.US,D,20220607,000000,20.8254,20.8847,20.8254,20.8847,1279.249507239,0
+IROQ.US,D,20220608,000000,20.8291,20.8291,20.8155,20.8155,925.306955829,0
+IROQ.US,D,20220610,000000,20.8612,20.9737,20.7661,20.7661,640.1303858358,0
+IROQ.US,D,20220614,000000,19.6783,19.6783,19.2333,19.2828,2580.7468319952,0
+IROQ.US,D,20220615,000000,18.4917,19.6008,18.4917,18.9664,2362.3137145536,0
+IROQ.US,D,20220616,000000,17.3347,19.4806,17.3347,19.4806,4042.0239371022,0
+IROQ.US,D,20220617,000000,17.5721,18.8477,17.5721,18.8477,1487.5699803546,0
+IROQ.US,D,20220621,000000,17.8588,17.8588,17.8588,17.8588,232.590819498,0
+IROQ.US,D,20220622,000000,19.7476,19.7476,19.7476,19.7476,1481.502393759,0
+IROQ.US,D,20220623,000000,19.2828,20.3705,19.2828,19.7574,4669.0078853142,0
+IROQ.US,D,20220624,000000,19.975,19.975,17.6561,17.7303,9270.2610536442,0
+IROQ.US,D,20220627,000000,18.4521,18.4521,18.0269,18.2939,1404.6462968814,0
+IROQ.US,D,20220628,000000,18.64,19.53,18.3434,18.7884,5731.8468039768,0
+IROQ.US,D,20220629,000000,18.8824,19.1345,17.5918,18.1901,5487.1208112876,0
+IROQ.US,D,20220630,000000,18.1852,18.9861,18.1852,18.7884,4379.7862575906,0
+IROQ.US,D,20220701,000000,19.0356,20.9639,18.4076,19.2333,7147.6170096168,0
+IROQ.US,D,20220705,000000,19.7759,20.0343,19.0702,20.0343,4561.8138554586,0
+IROQ.US,D,20220706,000000,21.4583,21.5077,19.9849,19.9849,5446.6702339836,0
+IROQ.US,D,20220707,000000,20.0244,20.0739,19.7759,19.7759,1970.9543791374,0
+IROQ.US,D,20220714,000000,19.2235,19.2235,19.1839,19.1839,298.323007617,0
+IROQ.US,D,20220718,000000,18.907,18.9861,17.9083,18.5411,2169.162207927,0
+IROQ.US,D,20220719,000000,18.6399,18.6399,18.2939,18.2939,1363.1844551448,0
+IROQ.US,D,20220720,000000,18.1456,18.1456,17.5721,17.5721,3677.9687413662,0
+IROQ.US,D,20220721,000000,18.2938,18.2938,17.3051,17.3051,4392.9326952144,0
+IROQ.US,D,20220722,000000,17.7352,17.7352,16.9095,16.9095,3074.243875104,0
+IROQ.US,D,20220726,000000,17.6512,17.6512,17.3347,17.3347,2361.302450121,0
+IROQ.US,D,20220727,000000,17.404,17.404,17.404,17.404,352.9312869774,0
+IROQ.US,D,20220729,000000,17.4336,17.4336,17.2358,17.3446,2121.6327795948,0
+IROQ.US,D,20220801,000000,17.3347,17.3347,17.3347,17.3347,307.4243875104,0
+IROQ.US,D,20220802,000000,17.3446,17.5226,17.2358,17.2556,1441.051816455,0
+IROQ.US,D,20220803,000000,17.3446,17.4649,17.3446,17.4649,953.6223599418,0
+IROQ.US,D,20220804,000000,18.6895,18.7884,17.9083,18.2247,2963.004787518,0
+IROQ.US,D,20220805,000000,17.8044,18.8872,17.8044,18.4917,2706.1436216376,0
+IROQ.US,D,20220808,000000,18.5906,18.8576,18.2148,18.2148,2960.9822586528,0
+IROQ.US,D,20220809,000000,18.7884,18.9861,18.2445,18.2445,2470.5190088418,0
+IROQ.US,D,20220811,000000,18.9861,18.9861,18.5906,18.8378,2111.5201352688,0
+IROQ.US,D,20220812,000000,18.7884,18.8081,18.7884,18.8081,853.5071811144,0
+IROQ.US,D,20220815,000000,19.263,19.4607,18.6598,18.6796,1687.8003380094,0
+IROQ.US,D,20220816,000000,18.5411,18.551,18.5411,18.551,3081.3227261322,0
+IROQ.US,D,20220817,000000,18.5411,18.5411,18.5411,18.5411,2688.9521262834,0
+IROQ.US,D,20220818,000000,17.4634,18.4818,17.4634,18.2445,2315.795550654,0
+IROQ.US,D,20220819,000000,18.6895,18.6895,18.6895,18.6895,2438.1585469986,0
+IROQ.US,D,20220822,000000,18.6895,19.2037,18.6895,19.2037,1226.6637567438,0
+IROQ.US,D,20220823,000000,18.5411,18.5411,18.5411,18.5411,562.2630245256,0
+IROQ.US,D,20220824,000000,18.8971,19.1839,18.8477,18.8477,2193.4325543094,0
+IROQ.US,D,20220826,000000,18.8477,19.2235,18.64,18.7884,2631.3100536252,0
+IROQ.US,D,20220829,000000,19.3026,20.0244,19.3026,20.0244,5736.9031261398,0
+IROQ.US,D,20220830,000000,19.5498,20.4595,19.4311,20.2519,3384.7020559122,0
+IROQ.US,D,20220831,000000,20.2024,22.2494,20.1035,20.1035,6198.0397074054,0
+IROQ.US,D,20220901,000000,19.9532,20.2717,19.4015,19.4015,2444.2261335942,0
+IROQ.US,D,20220902,000000,19.3322,19.3322,19.2828,19.2828,566.308082256,0
+IROQ.US,D,20220907,000000,19.1938,19.1938,19.1938,19.1938,568.3306111212,0
+IROQ.US,D,20220908,000000,19.2136,19.2136,19.001,19.001,451.0239369396,0
+IROQ.US,D,20220909,000000,18.8872,18.8872,18.8872,18.8872,147.6446071596,0
+IROQ.US,D,20220912,000000,18.64,18.64,18.64,18.64,223.4894396046,0
+IROQ.US,D,20220913,000000,19.2037,19.2136,19.2037,19.2136,475.294283322,0
+IROQ.US,D,20220914,000000,18.6499,18.6697,17.7204,17.7204,3772.016333598,0
+IROQ.US,D,20220915,000000,18.5115,18.8576,17.5127,17.5424,11685.160518693,0
+IROQ.US,D,20220916,000000,17.3644,18.0467,16.9294,17.8786,26738.842862377,0
+IROQ.US,D,20220919,000000,17.5721,18.0467,17.5721,18.0467,3007.5004225524,0
+IROQ.US,D,20220920,000000,18.5411,18.5411,18.4719,18.4719,499.5646297044,0
+IROQ.US,D,20220921,000000,18.5115,18.5115,17.755,17.755,681.5922275724,0
+IROQ.US,D,20220922,000000,18.3,19.41,18.3,19.32,3157,0
+IROQ.US,D,20220923,000000,19.45,20.39,19.45,19.91,18422,0
+IROQ.US,D,20220926,000000,19.96,20,19.4,19.88,2094,0
+IROQ.US,D,20220927,000000,19.88,19.95,18.1747,19.95,1306,0
+IROQ.US,D,20220928,000000,19.91,19.91,18.785,19.36,2423,0
+IROQ.US,D,20220929,000000,19.66,19.66,19.35,19.35,547,0
+IROQ.US,D,20220930,000000,19.83,19.83,18.97,18.97,962,0
+IROQ.US,D,20221003,000000,19.64,19.64,19.26,19.26,1806,0
+IROQ.US,D,20221004,000000,19.74,19.74,19.4,19.51,1185,0
+IROQ.US,D,20221005,000000,19.42,19.604,19.4001,19.54,1125,0
+IROQ.US,D,20221006,000000,19.7,19.7,19.45,19.7,1399,0
+IROQ.US,D,20221007,000000,19.74,19.74,19.45,19.71,1087,0
+IROQ.US,D,20221010,000000,19.74,19.74,19.74,19.74,360,0
+IROQ.US,D,20221011,000000,19.3,19.3,19.3,19.3,766,0
+IROQ.US,D,20221012,000000,19.45,19.545,19.44,19.44,570,0
+IROQ.US,D,20221013,000000,19.44,19.47,19.44,19.47,373,0
+IROQ.US,D,20221014,000000,19.15,19.15,19.15,19.15,283,0
+IROQ.US,D,20221017,000000,19.25,19.26,19,19.26,1597,0
+IROQ.US,D,20221018,000000,19.335,19.48,19.335,19.48,2142,0
+IROQ.US,D,20221019,000000,19.4699,19.4699,19.19,19.19,452,0
+IROQ.US,D,20221020,000000,19.01,19.01,18.45,18.45,1993,0
+IROQ.US,D,20221025,000000,18.75,18.75,18.72,18.73,2030,0
+IROQ.US,D,20221027,000000,18.9,19.1778,18.8,19,1027,0
+IROQ.US,D,20221028,000000,19.1,19.1,19.1,19.1,458,0
+IROQ.US,D,20221031,000000,18.65,18.68,18.65,18.68,617,0
+IROQ.US,D,20221104,000000,18.7,18.95,18.7,18.95,525,0
+IROQ.US,D,20221107,000000,18.7,18.9,18.7,18.9,320,0
+IROQ.US,D,20221108,000000,18.7,18.9,18.65,18.9,426,0
+IROQ.US,D,20221109,000000,18.65,18.65,18.65,18.65,490,0
+IROQ.US,D,20221110,000000,18.66,18.66,18.66,18.66,451,0
+IROQ.US,D,20221114,000000,18.75,18.75,18.75,18.75,623,0
+IROQ.US,D,20221116,000000,18.65,18.65,18.6,18.6,436,0
+IROQ.US,D,20221118,000000,18.8,18.8,18.7,18.7,829,0
+IROQ.US,D,20221121,000000,18.59,18.76,18.3,18.76,4916,0
+IROQ.US,D,20221122,000000,18.75,18.75,18.6,18.6,622,0
+IROQ.US,D,20221123,000000,18.6,18.65,18.6,18.65,748,0
+IROQ.US,D,20221125,000000,18.48,18.65,18.48,18.65,630,0
+IROQ.US,D,20221128,000000,18.6,18.6,18.58,18.58,545,0
+IROQ.US,D,20221201,000000,18.47,18.6175,18.2725,18.45,2058,0
+IROQ.US,D,20221202,000000,18.2,18.4,18.2,18.25,939,0
+IROQ.US,D,20221207,000000,18.2,18.2625,17.75,17.75,7157,0
+IROQ.US,D,20221208,000000,17.8415,17.85,17.75,17.85,2277,0
+IROQ.US,D,20221209,000000,17.8,17.8,17.8,17.8,148,0
+IROQ.US,D,20221213,000000,17.75,17.8,17.75,17.75,1630,0
+IROQ.US,D,20221214,000000,17.76,17.76,17.16,17.16,1208,0
+IROQ.US,D,20221215,000000,17.0201,17.0201,17.0201,17.0201,1088,0
+IROQ.US,D,20221216,000000,18.45,18.45,17.34,17.34,861,0
+IROQ.US,D,20221219,000000,17.0756,17.0756,17.0756,17.0756,117,0
+IROQ.US,D,20221220,000000,17.7789,17.7789,17.7789,17.7789,646,0
+IROQ.US,D,20221221,000000,17.13,17.13,17.13,17.13,211,0
+IROQ.US,D,20221222,000000,17,17.35,17,17,9767,0
+IROQ.US,D,20221223,000000,17.13,17.155,17.13,17.155,228,0
+IROQ.US,D,20221227,000000,17.2001,17.5,17.2001,17.5,1575,0
+IROQ.US,D,20221228,000000,17.8,17.8,17.48,17.7,519,0
+IROQ.US,D,20221229,000000,17.15,17.85,17.15,17.85,325,0
+IROQ.US,D,20221230,000000,17.25,17.25,17.25,17.25,308,0
+IROQ.US,D,20230103,000000,17.8,17.8,17.8,17.8,245,0
+IROQ.US,D,20230106,000000,17.5,17.5,17.4999,17.5,2916,0
+IROQ.US,D,20230111,000000,18.26,18.26,18.26,18.26,136,0
+IROQ.US,D,20230117,000000,18.27,18.27,18.27,18.27,306,0
+IROQ.US,D,20230120,000000,17.76,17.76,17.76,17.76,118,0
+IROQ.US,D,20230123,000000,17.73,17.73,17.26,17.3,817,0
+IROQ.US,D,20230124,000000,18.1299,18.1299,18.1299,18.1299,374,0
+IROQ.US,D,20230125,000000,17.31,17.31,17.31,17.31,429,0
+IROQ.US,D,20230126,000000,17.65,17.65,17.65,17.65,147,0
+IROQ.US,D,20230127,000000,17.8,17.95,17.8,17.95,339,0
+IROQ.US,D,20230130,000000,17.9,17.9,17.9,17.9,651,0
+IROQ.US,D,20230201,000000,18.09,18.09,18.09,18.09,540,0
+IROQ.US,D,20230202,000000,17.3501,17.3501,17.3501,17.3501,1424,0
+IROQ.US,D,20230203,000000,17.99,17.99,17.56,17.56,617,0
+IROQ.US,D,20230206,000000,17.9399,17.9399,17.625,17.625,4133,0
+IROQ.US,D,20230207,000000,17.7,18.1,17.696,18.02,2720,0
+IROQ.US,D,20230208,000000,18.09,18.09,18.09,18.09,405,0
+IROQ.US,D,20230209,000000,17.62,17.95,17.62,17.95,521,0
+IROQ.US,D,20230213,000000,18.08,18.08,18.08,18.08,522,0
+IROQ.US,D,20230222,000000,17.62,17.95,17.62,17.95,5421,0
+IROQ.US,D,20230224,000000,17.5001,17.5001,17.5001,17.5001,578,0
+IROQ.US,D,20230228,000000,18.05,18.14,18.05,18.1,1722,0
+IROQ.US,D,20230301,000000,17.975,18.1,17.65,17.65,2713,0
+IROQ.US,D,20230302,000000,17.9,17.9,17.58,17.58,561,0
+IROQ.US,D,20230303,000000,18.0999,18.0999,17.85,17.85,449,0
+IROQ.US,D,20230306,000000,17.9,17.9,17.5,17.5,2286,0
+IROQ.US,D,20230308,000000,17.66,17.66,17.66,17.66,170,0
+IROQ.US,D,20230309,000000,17.7999,17.8,17.5,17.5,8099,0
+IROQ.US,D,20230310,000000,17.05,17.5,17,17.0001,16026,0
+IROQ.US,D,20230313,000000,17,17.1624,15.8401,16.75,12111,0
+IROQ.US,D,20230314,000000,17.12,17.12,16.29,16.29,1642,0
+IROQ.US,D,20230315,000000,16.2519,16.2519,16.25,16.25,439,0
+IROQ.US,D,20230317,000000,16.25,16.25,15.63,15.63,8280,0
+IROQ.US,D,20230320,000000,16.02,16.045,16.02,16.045,806,0
+IROQ.US,D,20230321,000000,15.994,15.994,15.963,15.963,691,0
+IROQ.US,D,20230322,000000,15.7501,15.83,15.75,15.76,1528,0
+IROQ.US,D,20230323,000000,15.75,15.8499,15.5,15.5,5303,0
+IROQ.US,D,20230328,000000,15.5,15.54,15.5,15.54,1318,0
+IROQ.US,D,20230330,000000,15.54,15.54,15.5,15.5,1522,0
+IROQ.US,D,20230331,000000,15.51,15.78,15.51,15.54,3040,0
+IROQ.US,D,20230403,000000,15.5,15.5,15.5,15.5,171,0
+IROQ.US,D,20230404,000000,15.53,15.53,15.47,15.47,3800,0
+IROQ.US,D,20230405,000000,15.48,15.5982,15.48,15.5982,520,0
+IROQ.US,D,20230406,000000,15.6,15.6,15.6,15.6,130,0
+IROQ.US,D,20230410,000000,15.6,15.6,15.2601,15.2601,2250,0
+IROQ.US,D,20230412,000000,15.27,15.27,15.25,15.25,2255,0
+IROQ.US,D,20230414,000000,15.25,15.25,15.25,15.25,1533,0
+IROQ.US,D,20230419,000000,15.435,15.435,15.435,15.435,961,0
+IROQ.US,D,20230420,000000,15.43,15.43,15.43,15.43,1330,0
+IROQ.US,D,20230421,000000,15.5,15.5,15.5,15.5,2613,0
+IROQ.US,D,20230424,000000,15.25,15.25,15.25,15.25,2790,0
+IROQ.US,D,20230425,000000,15.1,15.1,14.75,14.9999,7864,0
+IROQ.US,D,20230427,000000,14.848,15.4,14.848,15.4,2370,0
+IROQ.US,D,20230428,000000,15.5,15.5,15.5,15.5,187,0
+IROQ.US,D,20230501,000000,15.17,15.17,14.81,14.81,618,0
+IROQ.US,D,20230502,000000,15.062,15.062,14.85,14.85,8774,0
+IROQ.US,D,20230503,000000,15.6,15.6,15.19,15.25,2958,0
+IROQ.US,D,20230504,000000,15.2,15.23,14.975,14.98,2148,0
+IROQ.US,D,20230505,000000,15.1248,15.1248,15.1248,15.1248,610,0
+IROQ.US,D,20230509,000000,14.75,14.75,14.7,14.7,10476,0
+IROQ.US,D,20230510,000000,14.72,14.72,14.72,14.72,621,0
+IROQ.US,D,20230512,000000,14.97,14.97,14.97,14.97,234,0
+IROQ.US,D,20230516,000000,14.87,14.87,14.5,14.5,6576,0
+IROQ.US,D,20230517,000000,14.4,14.4401,14.39,14.39,1481,0
+IROQ.US,D,20230519,000000,14.13,14.13,14.13,14.13,601,0
+IROQ.US,D,20230522,000000,14.3999,14.3999,14.3999,14.3999,333,0
+IROQ.US,D,20230523,000000,14.15,14.15,14.15,14.15,447,0
+IROQ.US,D,20230526,000000,14.105,14.1097,14.1,14.1001,1480,0
+IROQ.US,D,20230531,000000,14.1,14.2,14.1,14.2,472,0
+IROQ.US,D,20230605,000000,14.15,14.25,13.9456,13.9456,6241,0
+IROQ.US,D,20230606,000000,14,14.075,13.9,13.9,5756,0
+IROQ.US,D,20230607,000000,14,14,13.8,13.8,14964,0
+IROQ.US,D,20230609,000000,13.93,13.95,13.75,13.95,13342,0
+IROQ.US,D,20230612,000000,13.9,13.9,13.77,13.775,12182,0
+IROQ.US,D,20230613,000000,13.8,13.81,13.8,13.81,1519,0
+IROQ.US,D,20230614,000000,13.85,14.1,13.83,14.1,4956,0
+IROQ.US,D,20230615,000000,13.98,14.16,13.98,14.13,2544,0
+IROQ.US,D,20230616,000000,14.15,15,14.01,15,25189,0
+IROQ.US,D,20230620,000000,14.41,15,14.41,15,6099,0
+IROQ.US,D,20230621,000000,15,15.61,15,15.61,5846,0
+IROQ.US,D,20230622,000000,15.25,15.25,15.25,15.25,143,0
+IROQ.US,D,20230623,000000,14.98,15.5,14.95,15.5,6230,0
+IROQ.US,D,20230626,000000,15.26,15.46,15.26,15.46,397,0
+IROQ.US,D,20230628,000000,14.84,15.04,14.84,15.01,924,0
+IROQ.US,D,20230630,000000,15.16,15.16,14.44,14.44,487,0
+IROQ.US,D,20230705,000000,14.79,15.03,14.55,14.99,3541,0
+IROQ.US,D,20230706,000000,14.71,15.09,14.71,15.07,3249,0
+IROQ.US,D,20230707,000000,14.82,15.08,14.82,15.08,968,0
+IROQ.US,D,20230710,000000,15.47,15.5,15.47,15.5,1060,0
+IROQ.US,D,20230711,000000,14.7348,14.98,14.7348,14.98,667,0
+IROQ.US,D,20230712,000000,14.76,14.76,14.62,14.62,440,0
+IROQ.US,D,20230717,000000,14.6,14.65,14.28,14.28,4382,0
+IROQ.US,D,20230718,000000,14.35,14.5,14.2,14.4,77137,0
+IROQ.US,D,20230719,000000,14.32,14.7,14.32,14.7,1170,0
+IROQ.US,D,20230720,000000,14.92,15.53,14.92,15.35,7280,0
+IROQ.US,D,20230721,000000,15.35,15.35,15.23,15.23,1584,0
+IROQ.US,D,20230725,000000,15.5,16.36,15.5,16.36,12145,0
+IROQ.US,D,20230726,000000,15.9,15.9,15.9,15.9,329,0
+IROQ.US,D,20230728,000000,15.31,15.31,15.31,15.31,353,0
+IROQ.US,D,20230807,000000,15.7775,15.7775,15.7775,15.7775,323,0
+IROQ.US,D,20230809,000000,15.725,15.725,15.52,15.52,416,0
+IROQ.US,D,20230816,000000,15.51,15.51,15.5,15.5,490,0
+IROQ.US,D,20230818,000000,15.5,15.56,15.5,15.55,2723,0
+IROQ.US,D,20230828,000000,14.72,14.72,14.72,14.72,131,0
+IROQ.US,D,20230829,000000,15.3,15.3,14.75,14.75,216,0
+IROQ.US,D,20230831,000000,15.2351,15.2351,14.99,14.99,1002,0
+IROQ.US,D,20230901,000000,14.73,14.74,14.73,14.74,527,0
+IROQ.US,D,20230905,000000,14.44,14.44,14.44,14.44,601,0
+IROQ.US,D,20230906,000000,14.5,14.5,14.4,14.4,10526,0
+IROQ.US,D,20230907,000000,14.35,14.35,14.19,14.27,91130,0
+IROQ.US,D,20230908,000000,14.28,14.5,14.25,14.5,7952,0
+IROQ.US,D,20230911,000000,14.84,14.86,14.41,14.84,810,0
+IROQ.US,D,20230912,000000,14.5,14.87,14.5,14.84,3337,0
+IROQ.US,D,20230913,000000,14.61,14.695,14.5,14.51,6143,0
+IROQ.US,D,20230914,000000,14.51,14.8,14.51,14.7999,630,0
+IROQ.US,D,20230915,000000,14.89,15.13,14.8,15.13,7622,0
+IROQ.US,D,20230918,000000,15,16,15,15.4,3825,0
+IROQ.US,D,20230919,000000,15,15.5,15,15.01,2510,0
+IROQ.US,D,20230920,000000,15.12,15.42,15,15.1,15339,0
+IROQ.US,D,20230921,000000,15.09,15.095,14.8,15.06,2082,0
+IROQ.US,D,20230922,000000,14.76,15,14.76,14.86,5701,0
+IROQ.US,D,20230925,000000,14.8,14.8,14.8,14.8,336,0
+IROQ.US,D,20230926,000000,14.96,15,14.75,15,1224,0
+IROQ.US,D,20230928,000000,14.5,14.8,14.5,14.7092,936,0
+IROQ.US,D,20230929,000000,14.5,14.9,14.5,14.89,1275,0
+IROQ.US,D,20231002,000000,14.975,14.975,14.88,14.88,512,0
+IROQ.US,D,20231003,000000,14.51,14.65,14.35,14.5,8886,0
+IROQ.US,D,20231004,000000,14.5,14.5,14.5,14.5,1192,0
+IROQ.US,D,20231005,000000,14.32,14.33,14.32,14.33,807,0
+IROQ.US,D,20231010,000000,14.64,14.64,14.28,14.28,637,0
+IROQ.US,D,20231011,000000,14.97,14.97,14.34,14.34,539,0
+IROQ.US,D,20231013,000000,14.4999,14.5,14.25,14.25,4390,0
+IROQ.US,D,20231017,000000,14.2,14.2,14.2,14.2,1634,0
+IROQ.US,D,20231018,000000,14.2,14.3,14.16,14.3,3859,0
+IROQ.US,D,20231019,000000,14.97,14.97,14.02,14.02,1338,0
+IROQ.US,D,20231020,000000,14.47,14.47,14.47,14.47,210,0
+IROQ.US,D,20231023,000000,14.255,14.255,14.255,14.255,181,0
+IROQ.US,D,20231024,000000,14.49,14.4999,14.49,14.4999,369,0
+IROQ.US,D,20231101,000000,14.5,14.5,14.03,14.03,1690,0
+IROQ.US,D,20231102,000000,14.01,14.49,14,14.25,2437,0
+IROQ.US,D,20231103,000000,14.2498,14.25,14.2498,14.25,605,0
+IROQ.US,D,20231106,000000,14.25,14.318,14.25,14.318,2473,0
+IROQ.US,D,20231107,000000,14.45,14.45,14.45,14.45,1557,0
+IROQ.US,D,20231108,000000,14.5,14.5,14.06,14.48,882,0
+IROQ.US,D,20231113,000000,14.4366,14.4366,14.4366,14.4366,693,0
+IROQ.US,D,20231114,000000,14.43,14.43,14.42,14.43,1453,0
+IROQ.US,D,20231116,000000,14.1501,14.17,14.1501,14.16,777,0
+IROQ.US,D,20231117,000000,14.325,14.325,14.15,14.28,3462,0
+IROQ.US,D,20231120,000000,14.25,14.25,14,14,7413,0
+IROQ.US,D,20231121,000000,14.06,14.06,14.06,14.06,170,0
+IROQ.US,D,20231122,000000,14.24,14.24,14.24,14.24,654,0
+IROQ.US,D,20231127,000000,14.28,14.28,14.28,14.28,901,0
+IROQ.US,D,20231128,000000,14.375,14.375,14.375,14.375,904,0
+IROQ.US,D,20231201,000000,14.03,14.03,14.03,14.03,204,0
+IROQ.US,D,20231204,000000,14.1498,14.41,14,14.25,7089,0
+IROQ.US,D,20231205,000000,14.052,14.1525,14.052,14.1525,376,0
+IROQ.US,D,20231208,000000,14.22,14.41,14.215,14.41,4692,0
+IROQ.US,D,20231211,000000,14.12,14.12,14.12,14.12,366,0
+IROQ.US,D,20231212,000000,14.26,14.26,14.26,14.26,485,0
+IROQ.US,D,20231213,000000,14.25,14.4499,14.1503,14.17,8097,0
+IROQ.US,D,20231214,000000,14.25,14.99,14.25,14.99,7792,0
+IROQ.US,D,20231215,000000,14.96,15.12,14.96,15.12,1591,0
+IROQ.US,D,20231218,000000,15.13,15.2,15.13,15.14,504,0
+IROQ.US,D,20231219,000000,15.47,15.74,15.43,15.74,22369,0
+IROQ.US,D,20231220,000000,15.51,15.92,15.51,15.92,262,0
+IROQ.US,D,20231221,000000,15.98,16.63,15.98,16.63,3124,0
+IROQ.US,D,20231222,000000,16.55,17.92,16.1,17.92,3852,0
+IROQ.US,D,20231226,000000,18.26,18.51,17.95,17.95,6049,0
+IROQ.US,D,20231227,000000,17.42,17.54,17.1206,17.1206,1798,0
+IROQ.US,D,20231228,000000,16.53,16.53,16.53,16.53,803,0
+IROQ.US,D,20231229,000000,17.4,17.4,16.03,16.03,2644,0
+IROQ.US,D,20240103,000000,16.68,16.68,16.2,16.2,1333,0
+IROQ.US,D,20240104,000000,16.46,16.46,15.51,15.705,2401,0
+IROQ.US,D,20240111,000000,15.16,15.16,15.16,15.16,621,0
+IROQ.US,D,20240112,000000,15.7,15.74,15.65,15.68,3413,0
+IROQ.US,D,20240116,000000,15.65,15.65,15.65,15.65,2980,0
+IROQ.US,D,20240117,000000,15.47,15.5,15.44,15.5,2705,0
+IROQ.US,D,20240118,000000,15.62,15.62,15.62,15.62,336,0
+IROQ.US,D,20240119,000000,16.19,16.3,15.77,16.05,3543,0
+IROQ.US,D,20240123,000000,15.97,16.1,15.8441,15.8441,2363,0
+IROQ.US,D,20240126,000000,16.06,17.1499,16.06,17.11,758,0
+IROQ.US,D,20240131,000000,16.98,17.0502,16.98,17,9283,0
+IROQ.US,D,20240201,000000,17,17.015,17,17.015,985,0
+IROQ.US,D,20240202,000000,17.015,17.015,17,17,735,0
+IROQ.US,D,20240205,000000,17.01,17.011,17.01,17.01,1746,0
+IROQ.US,D,20240206,000000,16.465,17,16.15,16.15,5656,0
+IROQ.US,D,20240207,000000,16.75,17.05,16.75,17,5482,0
+IROQ.US,D,20240208,000000,17,17.025,16.39,16.39,6645,0
+IROQ.US,D,20240209,000000,17,17.05,16.8,17.02,8443,0
+IROQ.US,D,20240212,000000,17,17.05,17,17,4670,0
+IROQ.US,D,20240213,000000,16.45,16.54,16.25,16.54,4598,0
+IROQ.US,D,20240214,000000,16.5,16.55,16.5,16.52,730,0
+IROQ.US,D,20240216,000000,16.92,17,16.92,17,1548,0
+IROQ.US,D,20240220,000000,16.51,16.7261,16.51,16.6,623,0
+IROQ.US,D,20240221,000000,16.58,16.58,16.5,16.5,3397,0
+IROQ.US,D,20240223,000000,16.52,16.85,16.52,16.85,404,0
+IROQ.US,D,20240226,000000,16.555,16.8,16.555,16.8,593,0
+IROQ.US,D,20240229,000000,16.5,16.5,16.5,16.5,900,0
+IROQ.US,D,20240301,000000,16.5,16.5,16.5,16.5,249,0
+IROQ.US,D,20240304,000000,16.5001,16.6,16.5001,16.6,641,0
+IROQ.US,D,20240305,000000,16.93,17.04,16.93,17,3502,0
+IROQ.US,D,20240306,000000,16.8,17.05,16.8,17.05,1255,0
+IROQ.US,D,20240308,000000,16.703,16.703,16.703,16.703,452,0
+IROQ.US,D,20240313,000000,17.05,17.05,16.68,16.68,631,0
+IROQ.US,D,20240314,000000,16.7,16.7,16.68,16.68,1345,0
+IROQ.US,D,20240315,000000,16.66,16.66,16.5,16.5,3680,0
+IROQ.US,D,20240318,000000,16.98,16.98,16.54,16.54,1788,0
+IROQ.US,D,20240319,000000,16.8,16.8,16.52,16.52,965,0
+IROQ.US,D,20240320,000000,16.73,16.75,16.65,16.65,909,0
+IROQ.US,D,20240321,000000,16.5,16.5,16.33,16.5,1150,0
+IROQ.US,D,20240322,000000,16.5,16.75,16.5,16.75,6431,0
+IROQ.US,D,20240325,000000,16.73,16.75,16.73,16.75,3163,0
+IROQ.US,D,20240328,000000,16.63,16.63,16.63,16.63,320,0
+IROQ.US,D,20240401,000000,16.65,16.65,16.53,16.53,893,0
+IROQ.US,D,20240402,000000,16.75,16.75,16.74,16.74,875,0
+IROQ.US,D,20240408,000000,16.55,16.71,16.51,16.55,1917,0
+IROQ.US,D,20240410,000000,16.38,16.38,16.31,16.31,606,0
+IROQ.US,D,20240412,000000,16.28,16.28,16.26,16.26,410,0
+IROQ.US,D,20240415,000000,16.3226,16.3226,16.3226,16.3226,189,0
+IROQ.US,D,20240423,000000,16.372,16.57,16.32,16.32,1655,0
+IROQ.US,D,20240426,000000,16.32,16.3959,16.32,16.3959,693,0
+IROQ.US,D,20240429,000000,16.32,16.32,16.32,16.32,709,0
+IROQ.US,D,20240501,000000,16.58,16.58,16.25,16.25,3228,0
+IROQ.US,D,20240503,000000,16.5,16.5,16.5,16.5,1083,0
+IROQ.US,D,20240506,000000,16.5,16.55,16.3,16.3,909,0
+IROQ.US,D,20240507,000000,16.28,16.55,16.25,16.25,2697,0
+IROQ.US,D,20240508,000000,16.25,16.28,16.25,16.27,1134,0
+IROQ.US,D,20240509,000000,16.25,16.275,16.25,16.26,1423,0
+IROQ.US,D,20240510,000000,16.2501,16.2501,16.2501,16.2501,256,0
+IROQ.US,D,20240513,000000,16.25,16.6,16.25,16.58,3925,0
+IROQ.US,D,20240514,000000,16.6779,16.6779,16.6779,16.6779,263,0
+IROQ.US,D,20240520,000000,16.6401,16.85,16.6401,16.85,454,0
+IROQ.US,D,20240522,000000,16.58,16.7,16.5358,16.67,1211,0
+IROQ.US,D,20240523,000000,16.85,16.85,16.85,16.85,155,0
+IROQ.US,D,20240524,000000,16.75,16.75,16.75,16.75,694,0
+IROQ.US,D,20240528,000000,16.7152,16.9,16.62,16.7185,2937,0
+IROQ.US,D,20240529,000000,16.9,17.61,16.8999,17.5,10935,0
+IROQ.US,D,20240530,000000,17.6,17.6,17.04,17.35,3639,0
+IROQ.US,D,20240531,000000,17.58,17.59,17.58,17.59,448,0
+IROQ.US,D,20240603,000000,17.09,17.09,17.09,17.09,301,0
+IROQ.US,D,20240604,000000,16.8217,16.8217,16.8217,16.8217,228,0
+IROQ.US,D,20240607,000000,16.72,16.72,16.72,16.72,658,0
+IROQ.US,D,20240610,000000,16.88,16.88,16.72,16.72,2218,0
+IROQ.US,D,20240612,000000,16.67,16.67,16.67,16.67,335,0
+IROQ.US,D,20240613,000000,16.75,16.75,16.67,16.72,739,0
+IROQ.US,D,20240614,000000,16.8,17.1,16.72,17.06,7732,0
+IROQ.US,D,20240617,000000,17.1,17.1,16.963,16.9795,1405,0
+IROQ.US,D,20240618,000000,16.77,16.8436,16.77,16.8436,1829,0
+IROQ.US,D,20240621,000000,16.59,16.59,16.28,16.28,8515,0
+IROQ.US,D,20240624,000000,16.42,16.66,16.15,16.66,527,0
+IROQ.US,D,20240625,000000,16.66,16.66,16.66,16.66,112,0
+IROQ.US,D,20240626,000000,16.21,16.21,15.99,16,3144,0
+IROQ.US,D,20240627,000000,15.65,16.02,14.85,15.7,6673,0
+IROQ.US,D,20240701,000000,16.73,16.73,16.66,16.7,4333,0
+IROQ.US,D,20240702,000000,16.7,16.7,16.34,16.34,2568,0
+IROQ.US,D,20240709,000000,16.58,16.76,16.58,16.74,5757,0
+IROQ.US,D,20240710,000000,16.7,16.7,16.405,16.405,271,0
+IROQ.US,D,20240711,000000,16.4,16.7499,16.4,16.7499,355,0
+IROQ.US,D,20240712,000000,16.75,17.3,16.75,17.3,9406,0
+IROQ.US,D,20240715,000000,16.65,17.29,16.4237,16.55,5157,0
+IROQ.US,D,20240716,000000,16.75,16.75,16.75,16.75,801,0
+IROQ.US,D,20240723,000000,16.9607,16.9607,16.9607,16.9607,276,0
+IROQ.US,D,20240724,000000,16.94,17.3,16.94,17.2998,1680,0
+IROQ.US,D,20240725,000000,17.06,17.2999,17.05,17.2999,4528,0
+IROQ.US,D,20240726,000000,17.27,17.31,17.1628,17.21,3268,0
+IROQ.US,D,20240729,000000,17.15,17.25,17.14,17.2499,1069,0
+IROQ.US,D,20240730,000000,17.25,17.25,17.175,17.1958,2125,0
+IROQ.US,D,20240731,000000,17.1,17.5,17.0899,17.19,6302,0
+IROQ.US,D,20240801,000000,17.3403,17.35,17.11,17.2001,9418,0
+IROQ.US,D,20240802,000000,16.9,16.9,16.85,16.8501,581,0
+IROQ.US,D,20240805,000000,16.82,17.25,16.82,17.25,968,0
+IROQ.US,D,20240806,000000,17.0555,17.0555,17.0555,17.0555,405,0
+IROQ.US,D,20240807,000000,16.935,17.2,16.935,17.045,2583,0
+IROQ.US,D,20240808,000000,17.2,17.2,17.1201,17.1201,609,0
+IROQ.US,D,20240809,000000,17.15,17.15,16.935,16.9999,2181,0
+IROQ.US,D,20240812,000000,17,17,16.99,16.99,204,0
+IROQ.US,D,20240813,000000,17.1,17.11,17,17,9659,0
+IROQ.US,D,20240814,000000,17.04,17.05,16.968,16.968,3720,0
+IROQ.US,D,20240815,000000,17.05,17.15,16.9999,17.15,3124,0
+IROQ.US,D,20240816,000000,17.2046,17.29,17.15,17.15,859,0
+IROQ.US,D,20240819,000000,17.29,17.718,17.1,17.535,7669,0
+IROQ.US,D,20240820,000000,17.7,18,17.3362,17.7001,19389,0
+IROQ.US,D,20240821,000000,17.51,18,17.396,17.7,13313,0
+IROQ.US,D,20240822,000000,17.53,17.92,17.42,17.65,9035,0
+IROQ.US,D,20240823,000000,17.72,17.75,17.6,17.75,1918,0
+IROQ.US,D,20240826,000000,17.93,17.9998,17.93,17.96,1581,0
+IROQ.US,D,20240827,000000,17.99,17.99,17.92,17.92,270,0
+IROQ.US,D,20240828,000000,18,18,18,18,315,0
+IROQ.US,D,20240829,000000,18,18,17.832,18,861,0
+IROQ.US,D,20240830,000000,18,18,17.82,18,928,0
+IROQ.US,D,20240903,000000,18,18.48,18,18.48,1012,0
+IROQ.US,D,20240904,000000,18.15,19.5,18.14,18.25,9369,0
+IROQ.US,D,20240905,000000,19.15,19.57,19.01,19.485,2982,0
+IROQ.US,D,20240906,000000,19.36,19.36,19.3,19.3,458,0
+IROQ.US,D,20240910,000000,18.45,18.45,18.45,18.45,595,0
+IROQ.US,D,20240911,000000,18.77,18.86,18.77,18.85,2560,0
+IROQ.US,D,20240912,000000,18.77,18.77,18.77,18.77,129,0
+IROQ.US,D,20240913,000000,18.97,18.97,18.97,18.97,390,0
+IROQ.US,D,20240916,000000,18.775,18.775,18.775,18.775,420,0
+IROQ.US,D,20240918,000000,18.36,18.41,18.36,18.41,1133,0
+IROQ.US,D,20240919,000000,18.5857,18.59,18.36,18.36,4257,0
+IROQ.US,D,20240920,000000,18.8,18.98,18.5,18.5,8677,0
+IROQ.US,D,20240923,000000,18.5001,18.7,18.5001,18.7,706,0
+IROQ.US,D,20240924,000000,18.9,19.6,18.9,19.3,4496,0
+IROQ.US,D,20240926,000000,20,20,20,20,496,0
+IROQ.US,D,20240927,000000,19.8,20.1312,19.755,20.1312,3479,0
+IROQ.US,D,20240930,000000,20.17,20.17,20.17,20.17,348,0
+IROQ.US,D,20241001,000000,19.39,19.39,19.39,19.39,336,0
+IROQ.US,D,20241003,000000,20.14,20.5,19.3,19.3,5063,0
+IROQ.US,D,20241007,000000,20.8,20.8,19.52,20,8764,0
+IROQ.US,D,20241008,000000,19.61,20,19.61,20,1181,0
+IROQ.US,D,20241009,000000,19.75,20.5,19.75,20.4999,7719,0
+IROQ.US,D,20241010,000000,20.305,20.305,20.305,20.305,181,0
+IROQ.US,D,20241011,000000,20.3,20.3,20.3,20.3,890,0
+IROQ.US,D,20241014,000000,20.343,20.41,20.32,20.32,2711,0
+IROQ.US,D,20241015,000000,20.5,20.51,20.39,20.51,5315,0
+IROQ.US,D,20241016,000000,20.51,20.51,20.5,20.5,2036,0
+IROQ.US,D,20241017,000000,20.75,20.75,20.49,20.6,14502,0
+IROQ.US,D,20241018,000000,20.5999,20.6,20.45,20.6,21014,0
+IROQ.US,D,20241021,000000,20.705,20.705,20.6,20.6752,2318,0
+IROQ.US,D,20241023,000000,20.68,20.875,20.64,20.8675,1421,0
+IROQ.US,D,20241024,000000,20.8,21.592,20.8,21.3,7676,0
+IROQ.US,D,20241025,000000,21.5585,21.5585,21.35,21.4,1652,0
+IROQ.US,D,20241028,000000,21.34,21.84,21.03,21.84,1857,0
+IROQ.US,D,20241029,000000,21.425,21.425,21.425,21.425,436,0
+IROQ.US,D,20241030,000000,21.4,21.4,21.379,21.379,549,0
+IROQ.US,D,20241031,000000,21.3299,21.3299,21.05,21.07,516,0
+IROQ.US,D,20241101,000000,21.07,21.41,21.07,21.3896,1196,0
+IROQ.US,D,20241104,000000,21.11,21.235,21.11,21.1701,7685,0
+IROQ.US,D,20241105,000000,21.17,21.3,21.17,21.29,1971,0
+IROQ.US,D,20241106,000000,21.1101,21.3,21.1101,21.24,2797,0
+IROQ.US,D,20241107,000000,21.11,21.36,21.11,21.36,3390,0
+IROQ.US,D,20241108,000000,21.24,21.342,21.1101,21.24,1127,0
+IROQ.US,D,20241111,000000,21.185,21.25,21.185,21.25,619,0
+IROQ.US,D,20241112,000000,21,21.37,20.71,21.37,15399,0
+IROQ.US,D,20241113,000000,21,22,21,22,8843,0
+IROQ.US,D,20241114,000000,21.425,21.43,21.425,21.43,510,0
+IROQ.US,D,20241115,000000,19.85,19.85,19.85,19.85,465,0
+IROQ.US,D,20241118,000000,21.72,21.72,21.33,21.33,1200,0
+IROQ.US,D,20241119,000000,21.27,21.305,21,21.06,6494,0
+IROQ.US,D,20241120,000000,21.3643,21.3643,21.305,21.305,486,0
+IROQ.US,D,20241121,000000,21.31,21.31,21.1775,21.1775,1471,0
+IROQ.US,D,20241122,000000,21.31,21.365,21.265,21.2969,1342,0
+IROQ.US,D,20241125,000000,21.4,21.49,21,21,3974,0
+IROQ.US,D,20241126,000000,21.5,21.64,21.5,21.6,4697,0
+IROQ.US,D,20241127,000000,21.6499,22,21.4376,21.7899,10331,0
+IROQ.US,D,20241129,000000,21.75,22.55,21.75,21.79,3575,0
+IROQ.US,D,20241202,000000,22.99,24,22.95,23.47,7120,0
+IROQ.US,D,20241203,000000,23.38,23.39,23.38,23.39,746,0
+IROQ.US,D,20241204,000000,23.3999,23.3999,22.33,22.6379,2418,0
+IROQ.US,D,20241205,000000,23.08,23.08,23.08,23.08,385,0
+IROQ.US,D,20241206,000000,22.99,23.4,22.99,23.4,1235,0
+IROQ.US,D,20241209,000000,23.4,23.4,23.34,23.34,2086,0
+IROQ.US,D,20241210,000000,23.39,23.67,23.295,23.67,2546,0
+IROQ.US,D,20241211,000000,23.65,23.95,23.65,23.95,1047,0
+IROQ.US,D,20241212,000000,23.94,23.95,23.77,23.95,1160,0
+IROQ.US,D,20241213,000000,23.18,24,23.18,24,2072,0
+IROQ.US,D,20241216,000000,23.24,24,22.61,22.72,3855,0
+IROQ.US,D,20241217,000000,22.7,23.32,22.7,22.81,3197,0
+IROQ.US,D,20241218,000000,22.9,23.5,22.82,22.82,7322,0
+IROQ.US,D,20241219,000000,22.96,23.45,22.04,22.04,2538,0
+IROQ.US,D,20241220,000000,22.66,23.44,22.43,23.3,4084,0
+IROQ.US,D,20241223,000000,23,23,23,23,727,0
+IROQ.US,D,20241226,000000,23.49,23.5,22.91,23.25,11895,0
+IROQ.US,D,20241227,000000,23.29,23.29,22.93,23.205,756,0
+IROQ.US,D,20241230,000000,22.86,23.3,22.86,23.3,869,0
+IROQ.US,D,20250102,000000,22.84,22.84,22.84,22.84,444,0
+IROQ.US,D,20250103,000000,23.3,23.3,23.3,23.3,382,0
+IROQ.US,D,20250106,000000,22.84,22.84,22.84,22.84,900,0
+IROQ.US,D,20250107,000000,22.8822,23.0606,22.8822,23.036,759,0
+IROQ.US,D,20250108,000000,23,23,23,23,707,0
+IROQ.US,D,20250110,000000,22.86,23.5001,22.84,23.07,8960,0
+IROQ.US,D,20250113,000000,23.32,23.32,23.32,23.32,221,0
+IROQ.US,D,20250114,000000,23.32,23.99,23.32,23.99,491,0
+IROQ.US,D,20250115,000000,23.4,24,23.4,23.81,2664,0
+IROQ.US,D,20250116,000000,23.76,23.79,23.76,23.79,562,0
+IROQ.US,D,20250117,000000,23.9,24.53,23.6851,24.53,4010,0
+IROQ.US,D,20250121,000000,24,24.64,23.35,24.64,3020,0
+IROQ.US,D,20250122,000000,24.15,24.15,24.15,24.15,671,0
+IROQ.US,D,20250123,000000,24.11,24.11,24.11,24.11,368,0
+IROQ.US,D,20250124,000000,24.1,24.1,24.1,24.1,222,0
+IROQ.US,D,20250127,000000,23.06,23.63,23.06,23.12,933,0
+IROQ.US,D,20250128,000000,23.15,23.15,23.07,23.1128,2388,0
+IROQ.US,D,20250129,000000,23.16,23.57,23.16,23.57,1882,0
+IROQ.US,D,20250130,000000,24.12,24.15,24.12,24.15,551,0
+IROQ.US,D,20250131,000000,23.14,24,23,23.96,3678,0
+IROQ.US,D,20250203,000000,24.14,24.14,24.14,24.14,361,0
+IROQ.US,D,20250204,000000,23.575,25,23.575,24.26,3421,0
+IROQ.US,D,20250205,000000,23.43,24.11,23.27,24.11,1798,0
+IROQ.US,D,20250206,000000,24.45,24.45,24.45,24.45,384,0
+IROQ.US,D,20250207,000000,23.45,23.45,23.27,23.27,2486,0
+IROQ.US,D,20250210,000000,24.18,24.19,24.18,24.19,394,0
+IROQ.US,D,20250211,000000,23.27,24,23.27,23.99,1945,0
+IROQ.US,D,20250212,000000,23.8,23.8,23.8,23.8,323,0
+IROQ.US,D,20250213,000000,23.98,23.98,23.78,23.78,569,0
+IROQ.US,D,20250214,000000,23.98,24.23,23.98,24.225,544,0
+IROQ.US,D,20250218,000000,24.32,24.5,24.05,24.32,1905,0
+IROQ.US,D,20250219,000000,24,24.28,23.81,24.19,2022,0
+IROQ.US,D,20250220,000000,23.82,24.33,23.82,24.33,1594,0
+IROQ.US,D,20250221,000000,23.91,23.97,23.85,23.97,1614,0
+IROQ.US,D,20250224,000000,24.4,24.4,23.8501,23.8501,965,0
+IROQ.US,D,20250225,000000,24.335,24.5,24.1701,24.49,2280,0
+IROQ.US,D,20250226,000000,24.245,24.245,24.245,24.245,588,0
+IROQ.US,D,20250227,000000,24.02,24.23,23.8501,23.8501,428,0
+IROQ.US,D,20250228,000000,23.85,24.33,23.85,24.33,2978,0
+IROQ.US,D,20250303,000000,24.46,24.46,24.005,24.005,1102,0
+IROQ.US,D,20250304,000000,23.8063,24.125,23.7501,23.8063,897,0
+IROQ.US,D,20250305,000000,24,24.25,24,24.25,31543,0
+IROQ.US,D,20250306,000000,24.205,24.205,24.205,24.205,1295,0
+IROQ.US,D,20250307,000000,24.5,24.5,23.5617,24,4013,0
+IROQ.US,D,20250311,000000,24,24,23.6596,23.88,1111,0
+IROQ.US,D,20250312,000000,23.55,24.36,23.5,24.36,1477,0
+IROQ.US,D,20250313,000000,23.9,23.95,23.9,23.95,839,0
+IROQ.US,D,20250314,000000,24.5,24.5,24.0878,24.0878,970,0
+IROQ.US,D,20250317,000000,24.32,24.325,24.32,24.325,1138,0
+IROQ.US,D,20250318,000000,24.75,24.75,24.1,24.66,1265,0
+IROQ.US,D,20250319,000000,24.325,24.325,24.0928,24.0928,804,0
+IROQ.US,D,20250320,000000,24.36,25.76,24.01,24.22,4443,0
+IROQ.US,D,20250321,000000,24.12,24.65,23.58,24.4,7339,0
+IROQ.US,D,20250324,000000,24.75,24.75,24.38,24.38,1089,0
+IROQ.US,D,20250325,000000,24,24.45,23.55,23.575,1632,0
+IROQ.US,D,20250326,000000,24.1,24.9,23.57,23.59,4260,0
+IROQ.US,D,20250328,000000,23.55,23.55,23.07,23.07,4489,0
+IROQ.US,D,20250331,000000,23,24.2,23,24.09,4226,0
+IROQ.US,D,20250401,000000,24.09,25.36,23.9,24.07,2842,0
+IROQ.US,D,20250402,000000,25,25,25,25,949,0
+IROQ.US,D,20250403,000000,24.8,25.39,24.47,25.39,3568,0
+IROQ.US,D,20250404,000000,24.4999,24.4999,24.4999,24.4999,421,0
+IROQ.US,D,20250407,000000,24,24,23.15,23.25,1013,0
+IROQ.US,D,20250408,000000,23.5648,23.5648,23.53,23.53,1175,0
+IROQ.US,D,20250409,000000,24.18,24.195,23.01,23.04,3236,0
+IROQ.US,D,20250410,000000,24,24,24,24,497,0
+IROQ.US,D,20250411,000000,23.59,23.59,23.59,23.59,562,0
+IROQ.US,D,20250414,000000,23.505,23.505,23.505,23.505,671,0
+IROQ.US,D,20250421,000000,23.145,23.1926,23.145,23.1926,662,0
+IROQ.US,D,20250423,000000,23.5,23.5306,23.5,23.5306,482,0
+IROQ.US,D,20250424,000000,24,24,23.35,23.71,1215,0
+IROQ.US,D,20250425,000000,23.85,23.85,23.85,23.85,407,0
+IROQ.US,D,20250428,000000,23.98,24.4,23.98,24.4,1494,0
+IROQ.US,D,20250429,000000,24.11,24.2,24.07,24.2,1169,0
+IROQ.US,D,20250430,000000,23.81,23.81,23.81,23.81,756,0
+IROQ.US,D,20250501,000000,24.2975,24.5,24.1501,24.1501,2313,0
+IROQ.US,D,20250505,000000,24.33,24.33,24.33,24.33,529,0
+IROQ.US,D,20250506,000000,23.86,24.01,23.8,24.01,2166,0
+IROQ.US,D,20250507,000000,24,24.4644,24,24.13,3209,0
+IROQ.US,D,20250508,000000,24.11,24.1836,24,24.1,5706,0
+IROQ.US,D,20250509,000000,23.95,24,23.95,23.96,1182,0
+IROQ.US,D,20250513,000000,24.15,24.36,24.15,24.1501,1404,0
+IROQ.US,D,20250514,000000,24.15,24.16,24.15,24.16,458,0
+IROQ.US,D,20250515,000000,24.17,24.17,24.17,24.17,743,0
+IROQ.US,D,20250516,000000,24.765,24.765,24.23,24.23,962,0
+IROQ.US,D,20250519,000000,24.1676,24.1676,24.1676,24.1676,259,0
+IROQ.US,D,20250520,000000,24.67,24.67,24.67,24.67,317,0
+IROQ.US,D,20250521,000000,24.2728,24.2728,24.21,24.21,401,0
+IROQ.US,D,20250522,000000,24.3061,24.52,24.3061,24.52,362,0
+IROQ.US,D,20250523,000000,24.395,24.395,24.27,24.27,1096,0
+IROQ.US,D,20250527,000000,24.28,24.28,24.27,24.27,710,0
+IROQ.US,D,20250528,000000,24.325,24.325,24.27,24.27,411,0
+IROQ.US,D,20250529,000000,24.53,24.53,24.53,24.53,144,0
+IROQ.US,D,20250530,000000,24.3101,24.3101,24.3101,24.3101,252,0
+IROQ.US,D,20250603,000000,24.55,24.55,24.22,24.3,6684,0
+IROQ.US,D,20250604,000000,24.31,24.79,23.69,24.675,6705,0
+IROQ.US,D,20250605,000000,23.81,23.81,23.77,23.77,1424,0
+IROQ.US,D,20250606,000000,23.8755,24.28,23.8755,24.28,350,0
+IROQ.US,D,20250609,000000,23.8601,23.8601,23.8601,23.8601,1069,0
+IROQ.US,D,20250610,000000,23.9,24.065,23.9,24.065,971,0
+IROQ.US,D,20250611,000000,24.1468,24.1468,24.07,24.07,770,0
+IROQ.US,D,20250612,000000,24.07,24.07,24.07,24.07,619,0
+IROQ.US,D,20250613,000000,24.01,24.23,24.01,24.23,1556,0
+IROQ.US,D,20250616,000000,24.52,25,24.44,24.44,6012,0
+IROQ.US,D,20250617,000000,24.37,24.88,24.37,24.88,867,0
+IROQ.US,D,20250618,000000,24.96,24.96,24.96,24.96,584,0
+IROQ.US,D,20250620,000000,24.5,24.98,24.5,24.98,996,0
+IROQ.US,D,20250623,000000,24.98,24.99,24.96,24.99,1195,0
+IROQ.US,D,20250624,000000,25,25,25,25,595,0
+IROQ.US,D,20250626,000000,24.005,24.41,23.2082,23.2082,5592,0
+IROQ.US,D,20250627,000000,25,25,25,25,331,0
+IROQ.US,D,20250630,000000,24.71,24.71,24.3465,24.3465,1540,0
+IROQ.US,D,20250701,000000,24.78,24.975,24.4601,24.52,1134,0
+IROQ.US,D,20250702,000000,24.54,24.54,24.54,24.54,177,0
+IROQ.US,D,20250703,000000,24.28,24.28,24.28,24.28,295,0
+IROQ.US,D,20250707,000000,24.31,24.68,24.31,24.4,1687,0
+IROQ.US,D,20250708,000000,25,25,24.58,24.58,1498,0
+IROQ.US,D,20250711,000000,24.56,24.56,24.56,24.56,317,0
+IROQ.US,D,20250714,000000,25.04,25.04,25.04,25.04,375,0
+IROQ.US,D,20250715,000000,24.7058,25,24.66,25,457,0
+IROQ.US,D,20250716,000000,24.61,24.61,24,24.3,10668,0
+IROQ.US,D,20250717,000000,24.66,24.66,24.65,24.65,1763,0
+IROQ.US,D,20250722,000000,24.7,24.72,24.7,24.72,1252,0
+IROQ.US,D,20250723,000000,24.76,24.76,24.76,24.76,220,0
+IROQ.US,D,20250724,000000,24.77,24.8,24.77,24.8,1559,0
+IROQ.US,D,20250728,000000,24.81,25,24.81,25,2754,0
+IROQ.US,D,20250730,000000,24.86,24.86,24.86,24.86,151,0
+IROQ.US,D,20250731,000000,25,25,24.87,24.87,1590,0
+IROQ.US,D,20250807,000000,24.95,24.95,24.95,24.95,1313,0
+IROQ.US,D,20250808,000000,24.97,25.0001,24.95,25.0001,2299,0
+IROQ.US,D,20250811,000000,25.0001,25.0001,25.0001,25.0001,617,0
+IROQ.US,D,20250812,000000,25.0001,25.115,25.0001,25.05,3831,0
+IROQ.US,D,20250815,000000,25.2,25.2,24.9,25.1,1636,0
+IROQ.US,D,20250818,000000,25.1,25.1,25.1,25.1,201,0
+IROQ.US,D,20250819,000000,25.15,25.29,25.15,25.15,597,0
+IROQ.US,D,20250820,000000,25.16,25.16,25.15,25.15,783,0
+IROQ.US,D,20250821,000000,25.315,25.315,25.1301,25.15,1812,0
+IROQ.US,D,20250825,000000,25.345,25.345,25.2,25.2002,1020,0
+IROQ.US,D,20250826,000000,25.35,25.97,25.2501,25.75,3110,0
+IROQ.US,D,20250827,000000,25.74,25.74,25.36,25.36,958,0
+IROQ.US,D,20250828,000000,25.6,25.745,25.25,25.25,1941,0
+IROQ.US,D,20250829,000000,25.48,25.48,25.27,25.27,1589,0
+IROQ.US,D,20250902,000000,23.95,25.05,23.95,25.05,1656,0
+IROQ.US,D,20250903,000000,25.465,25.465,25.465,25.465,178,0
+IROQ.US,D,20250904,000000,25.32,25.4439,25.32,25.4439,909,0
+IROQ.US,D,20250905,000000,25.48,25.5,25.4085,25.4085,3278,0
+IROQ.US,D,20250908,000000,25.45,25.4501,25.4,25.4,2183,0
+IROQ.US,D,20250910,000000,25.55,25.55,25.4625,25.55,883,0
+IROQ.US,D,20250911,000000,25.55,25.55,25.55,25.55,1851,0
+IROQ.US,D,20250912,000000,25.5,25.63,25.5,25.6,6342,0
+IROQ.US,D,20250915,000000,25.554,25.6,25.554,25.6,822,0
+IROQ.US,D,20250916,000000,25.56,25.5601,25.56,25.5601,1263,0
+IROQ.US,D,20250917,000000,25.74,25.74,25.54,25.57,1175,0
+IROQ.US,D,20250918,000000,25.55,25.93,25.55,25.93,3348,0
+IROQ.US,D,20250919,000000,25.8323,25.8323,25.75,25.75,4131,0
+IROQ.US,D,20250922,000000,25.9683,25.9683,25.96,25.96,574,0
+IROQ.US,D,20250923,000000,25.9,25.97,25.9,25.97,641,0
+IROQ.US,D,20250924,000000,26,26,25.77,25.77,2330,0
+IROQ.US,D,20250925,000000,25.8,25.845,25.8,25.8001,6479,0
+IROQ.US,D,20250926,000000,25.98,25.98,25.95,25.95,403,0
+IROQ.US,D,20250929,000000,25.6,26.21,25.6,26.21,2129,0
+IROQ.US,D,20250930,000000,25.875,25.875,25.875,25.875,409,0
+IROQ.US,D,20251002,000000,25.75,25.75,25.75,25.75,265,0
+IROQ.US,D,20251003,000000,25.75,25.75,25.75,25.75,468,0
+IROQ.US,D,20251006,000000,25.75,25.9616,25.75,25.8,2074,0
+IROQ.US,D,20251007,000000,25.82,25.82,25.82,25.82,113,0
+IROQ.US,D,20251009,000000,25.3101,25.5908,25.31,25.31,3546,0
+IROQ.US,D,20251010,000000,25.31,25.31,25.31,25.31,227,0
+IROQ.US,D,20251013,000000,25.55,25.55,25.55,25.55,158,0
+IROQ.US,D,20251016,000000,25.88,25.88,25.88,25.88,623,0
+IROQ.US,D,20251021,000000,25.39,25.39,25.31,25.31,3342,0
+IROQ.US,D,20251022,000000,25.02,25.3593,25.02,25.3,1688,0
+IROQ.US,D,20251030,000000,26.5,26.5,25.78,25.82,52194,0
+IROQ.US,D,20251031,000000,25.82,25.82,25.7,25.72,28760,0
+IROQ.US,D,20251103,000000,25.85,25.85,25.68,25.75,38448,0
+IROQ.US,D,20251104,000000,25.72,25.85,25.6908,25.76,6265,0
+IROQ.US,D,20251105,000000,25.8025,25.97,25.8025,25.8499,2959,0
+IROQ.US,D,20251106,000000,25.8,25.85,25.79,25.8,9358,0
+IROQ.US,D,20251107,000000,25.83,25.85,25.815,25.815,40869,0
+IROQ.US,D,20251110,000000,25.83,25.83,25.81,25.81,3940,0
+IROQ.US,D,20251111,000000,25.82,25.82,25.8,25.8,2532,0
+IROQ.US,D,20251112,000000,25.82,25.82,25.82,25.82,1195,0
+IROQ.US,D,20251113,000000,25.86,25.86,25.74,25.75,27413,0
+IROQ.US,D,20251114,000000,25.82,25.82,25.761,25.77,3580,0
+IROQ.US,D,20251117,000000,25.7,25.95,25.7,25.95,1968,0
+IROQ.US,D,20251118,000000,26.14,26.14,25.919,26.025,2751,0
+IROQ.US,D,20251119,000000,26,26.1108,26,26.05,1745,0
+IROQ.US,D,20251120,000000,26.05,26.05,26.05,26.05,335,0
+IROQ.US,D,20251121,000000,26,26,25.96,25.96,612,0
+IROQ.US,D,20251124,000000,26.1499,26.1499,26.05,26.05,1799,0
+IROQ.US,D,20251125,000000,26.25,26.25,26.25,26.25,399,0
+IROQ.US,D,20251126,000000,26.2,26.25,26.05,26.05,1304,0
+IROQ.US,D,20251128,000000,26.07,26.07,26.07,26.07,267,0
+IROQ.US,D,20251201,000000,26.19,26.2,26.19,26.195,1761,0
+IROQ.US,D,20251202,000000,26.2001,26.2338,26.2,26.2338,1727,0
+IROQ.US,D,20251203,000000,26.25,26.25,26.225,26.25,9374,0
+IROQ.US,D,20251204,000000,26.34,26.34,26.34,26.34,113,0
+IROQ.US,D,20251205,000000,26.49,26.5,26.4,26.4,522,0
+IROQ.US,D,20251208,000000,26.22,26.22,26.22,26.22,212,0
+IROQ.US,D,20251209,000000,26.22,26.46,26.22,26.34,619,0
+IROQ.US,D,20251210,000000,26.2,26.35,26.2,26.25,1862,0
+IROQ.US,D,20251211,000000,26.25,26.25,26.25,26.25,312,0
+IROQ.US,D,20251212,000000,26.2,26.2,26.2,26.2,479,0
+IROQ.US,D,20251215,000000,26.48,27.01,26.398,27.01,5307,0
+IROQ.US,D,20251216,000000,26.74,26.8,26.654,26.8,4428,0
+IROQ.US,D,20251217,000000,26.615,26.98,26.615,26.75,4329,0
+IROQ.US,D,20251218,000000,26.82,26.82,26.75,26.75,1012,0
+IROQ.US,D,20251219,000000,26.83,26.96,26.4,26.96,5803,0
+IROQ.US,D,20251222,000000,26.65,26.95,26.65,26.95,533,0
+IROQ.US,D,20251223,000000,26.94,26.95,26.6,26.95,3018,0
+IROQ.US,D,20251226,000000,26.66,26.93,26.66,26.93,1099,0
+IROQ.US,D,20251229,000000,26.9,26.9,26.7,26.7,871,0
+IROQ.US,D,20251230,000000,26.7,26.7,26.7,26.7,215,0
+IROQ.US,D,20251231,000000,26.8098,26.96,26.79,26.96,13911,0
+IROQ.US,D,20260102,000000,26.75,26.99,26.7,26.99,3605,0
+IROQ.US,D,20260105,000000,26.82,26.82,26.7,26.75,3347,0
+IROQ.US,D,20260106,000000,26.7,26.75,26.7,26.75,1573,0
+IROQ.US,D,20260107,000000,26.75,26.75,26.6,26.6,1985,0
+IROQ.US,D,20260112,000000,26.64,26.65,26.64,26.65,987,0
+IROQ.US,D,20260113,000000,26.6,26.845,26.6,26.75,19898,0
+IROQ.US,D,20260114,000000,26.81,27.29,26.81,27.12,55013,0
+IROQ.US,D,20260115,000000,27.2,27.3,27.19,27.2,34204,0
+IROQ.US,D,20260116,000000,27.02,27.33,27.02,27.33,2445,0
+IROQ.US,D,20260120,000000,27.29,27.355,27.12,27.26,85173,0
+IROQ.US,D,20260121,000000,27.28,27.4,27.21,27.21,13421,0
+IROQ.US,D,20260122,000000,27.3,27.3,27.29,27.3,5648,0
+IROQ.US,D,20260123,000000,27.3,27.46,27.24,27.24,48580,0
+IROQ.US,D,20260126,000000,27.32,27.9299,27.26,27.38,30456,0
+IROQ.US,D,20260127,000000,27.27,27.35,27.24,27.26,4882,0
+IROQ.US,D,20260128,000000,27.09,27.35,27.09,27.14,5650,0
+IROQ.US,D,20260129,000000,27.16,27.2613,27.16,27.16,1160,0
+IROQ.US,D,20260130,000000,27.18,27.21,27.12,27.12,2144,0
+IROQ.US,D,20260202,000000,27.27,27.27,27.19,27.21,6616,0
+IROQ.US,D,20260203,000000,27.2,27.23,27.2,27.2211,2381,0
+IROQ.US,D,20260204,000000,27.361,27.38,27.22,27.22,2201,0
+IROQ.US,D,20260205,000000,27.27,27.38,27.22,27.37,22647,0
+IROQ.US,D,20260206,000000,27.36,29,27.32,27.78,52630,0
+IROQ.US,D,20260209,000000,27.75,27.75,27.6754,27.6754,2157,0
+IROQ.US,D,20260210,000000,28.22,28.99,27.75,27.91,23983,0
+IROQ.US,D,20260211,000000,27.89,27.91,27.41,27.564,8064,0
+IROQ.US,D,20260212,000000,27.5,28.02,27.5,28.02,4120,0
+IROQ.US,D,20260213,000000,28,28.04,27.39,27.72,1569,0
+IROQ.US,D,20260217,000000,27.99,27.999,27.85,27.85,3792,0
+IROQ.US,D,20260218,000000,27.75,27.75,27.34,27.75,5437,0
diff --git a/daily/us/nasdaq stocks/2/jblu.us.txt b/daily/us/nasdaq stocks/2/jblu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6ed8170db9ecfd36ff73fd6e464671c7bdd557b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jblu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JBLU.US,D,20050225,000000,12.07,12.33,12.03,12.25,2145252,0
+JBLU.US,D,20050228,000000,12.24,12.24,11.97,11.99,2981129,0
+JBLU.US,D,20050301,000000,12.12,12.67,12.04,12.56,5385626,0
+JBLU.US,D,20050302,000000,12.47,12.7,12.23,12.3,2703128,0
+JBLU.US,D,20050303,000000,12.29,12.62,12.28,12.42,3024882,0
+JBLU.US,D,20050304,000000,12.72,13.12,12.63,12.9,4521236,0
+JBLU.US,D,20050307,000000,12.99,13.22,12.73,12.95,1836341,0
+JBLU.US,D,20050308,000000,12.97,13.2,12.68,12.76,2078009,0
+JBLU.US,D,20050309,000000,12.72,12.79,12.39,12.42,3474167,0
+JBLU.US,D,20050310,000000,11.83,12.45,11.83,12,9686073,0
+JBLU.US,D,20050311,000000,12.1,12.23,11.91,12.12,6396222,0
+JBLU.US,D,20050314,000000,12.23,12.43,12.1,12.33,3731426,0
+JBLU.US,D,20050315,000000,12.33,12.43,11.93,12,4899531,0
+JBLU.US,D,20050316,000000,11.93,12.09,11.51,11.62,5455403,0
+JBLU.US,D,20050317,000000,11.65,11.65,11.43,11.52,3280961,0
+JBLU.US,D,20050318,000000,11.53,11.67,11.37,11.58,3110406,0
+JBLU.US,D,20050321,000000,11.5,11.65,11.38,11.6,2304609,0
+JBLU.US,D,20050322,000000,11.62,11.83,11.59,11.67,3079242,0
+JBLU.US,D,20050323,000000,11.71,12.36,11.69,12.23,7725344,0
+JBLU.US,D,20050324,000000,12.22,12.29,11.88,11.91,2394675,0
+JBLU.US,D,20050328,000000,12.06,12.32,11.93,12.27,3112104,0
+JBLU.US,D,20050329,000000,12.18,12.27,12.03,12.12,2457006,0
+JBLU.US,D,20050330,000000,12.33,12.91,12.3,12.9,7796636,0
+JBLU.US,D,20050331,000000,12.79,12.8,12.56,12.69,3030342,0
+JBLU.US,D,20050401,000000,12.64,12.73,12.04,12.27,3025650,0
+JBLU.US,D,20050404,000000,12.17,12.55,12.05,12.39,2857256,0
+JBLU.US,D,20050405,000000,12.38,13.18,12.38,12.96,4487567,0
+JBLU.US,D,20050406,000000,13.09,13.41,12.95,13.01,4987592,0
+JBLU.US,D,20050407,000000,12.97,13.33,12.8,13.28,2897195,0
+JBLU.US,D,20050408,000000,13.47,13.77,13.43,13.57,5097965,0
+JBLU.US,D,20050411,000000,13.51,13.69,13.5,13.56,2501499,0
+JBLU.US,D,20050412,000000,13.5,13.6,13.1,13.55,2473554,0
+JBLU.US,D,20050413,000000,13.42,13.55,13.23,13.35,3490200,0
+JBLU.US,D,20050414,000000,13.33,13.51,12.6,12.74,3355316,0
+JBLU.US,D,20050415,000000,12.64,13.13,12.57,12.75,1996770,0
+JBLU.US,D,20050418,000000,12.77,13.19,12.67,13.03,2562269,0
+JBLU.US,D,20050419,000000,13.33,13.33,12.83,13.01,2176445,0
+JBLU.US,D,20050420,000000,13.17,13.27,12.82,12.98,2774043,0
+JBLU.US,D,20050421,000000,13.33,13.87,13.19,13.83,6082287,0
+JBLU.US,D,20050422,000000,13.71,13.89,13.17,13.32,3702153,0
+JBLU.US,D,20050425,000000,13.55,13.6,13.12,13.25,3072225,0
+JBLU.US,D,20050426,000000,13.08,13.26,12.83,12.85,2423919,0
+JBLU.US,D,20050427,000000,12.83,13.3,12.75,13.15,2923365,0
+JBLU.US,D,20050428,000000,13.33,13.87,13.13,13.27,4650815,0
+JBLU.US,D,20050429,000000,13.26,13.49,12.93,13.37,3252137,0
+JBLU.US,D,20050502,000000,13.5,13.79,13.37,13.42,3576707,0
+JBLU.US,D,20050503,000000,13.45,13.99,13.43,13.9,4525560,0
+JBLU.US,D,20050504,000000,13.86,14.13,13.78,13.97,3584172,0
+JBLU.US,D,20050505,000000,13.84,14.21,13.83,13.93,1844268,0
+JBLU.US,D,20050506,000000,13.93,14.04,13.57,13.8,1363661,0
+JBLU.US,D,20050509,000000,13.92,14.11,13.75,13.97,1677929,0
+JBLU.US,D,20050510,000000,13.99,14.07,13.73,13.8,1886064,0
+JBLU.US,D,20050511,000000,14.07,14.07,13.38,13.77,2384106,0
+JBLU.US,D,20050512,000000,13.8,14.07,13.68,13.94,2225505,0
+JBLU.US,D,20050513,000000,13.95,14.08,13.61,13.79,1727937,0
+JBLU.US,D,20050516,000000,13.67,14.06,13.67,14.01,1896096,0
+JBLU.US,D,20050517,000000,13.97,14.36,13.81,14.17,3292926,0
+JBLU.US,D,20050518,000000,14.44,15.07,14.43,14.93,9293961,0
+JBLU.US,D,20050519,000000,14.87,15.27,14.75,15.23,4088910,0
+JBLU.US,D,20050520,000000,15.55,15.63,14.97,15.06,3886662,0
+JBLU.US,D,20050523,000000,14.99,15.07,14.6,14.67,3809382,0
+JBLU.US,D,20050524,000000,14.63,14.63,14.33,14.43,2527028,0
+JBLU.US,D,20050525,000000,14.33,14.52,14.08,14.13,2654390,0
+JBLU.US,D,20050526,000000,14.33,14.68,14.17,14.65,4489130,0
+JBLU.US,D,20050527,000000,14.56,14.77,14.39,14.5,2252729,0
+JBLU.US,D,20050531,000000,14.49,14.67,14.3,14.49,1907598,0
+JBLU.US,D,20050601,000000,14.48,14.5,14.09,14.15,1827171,0
+JBLU.US,D,20050602,000000,14.09,15.13,14.09,15.05,5633847,0
+JBLU.US,D,20050603,000000,14.97,14.97,14.62,14.71,2923947,0
+JBLU.US,D,20050606,000000,14.73,15.07,14.63,14.9,2649797,0
+JBLU.US,D,20050607,000000,15.05,15.57,14.89,15.31,5137941,0
+JBLU.US,D,20050608,000000,15.29,15.53,15.07,15.28,2674092,0
+JBLU.US,D,20050609,000000,15.2,15.33,15.05,15.1,1465221,0
+JBLU.US,D,20050610,000000,15.33,15.41,14.73,14.89,1787931,0
+JBLU.US,D,20050613,000000,14.88,14.96,14.68,14.83,1283730,0
+JBLU.US,D,20050614,000000,14.78,15.09,14.77,14.89,1024655,0
+JBLU.US,D,20050615,000000,14.92,15.01,14.39,14.63,1799036,0
+JBLU.US,D,20050616,000000,14.51,14.96,14.51,14.62,1512569,0
+JBLU.US,D,20050617,000000,14.51,14.71,14.2,14.35,2426000,0
+JBLU.US,D,20050620,000000,14.18,14.81,14.18,14.54,1870020,0
+JBLU.US,D,20050621,000000,14.71,14.71,14.38,14.63,1378374,0
+JBLU.US,D,20050622,000000,14.6,14.75,14.44,14.6,1384125,0
+JBLU.US,D,20050623,000000,14.47,14.77,13.93,14.11,1977666,0
+JBLU.US,D,20050624,000000,14.01,14.13,13.44,13.48,2836398,0
+JBLU.US,D,20050627,000000,13.47,13.47,13.17,13.24,2462004,0
+JBLU.US,D,20050628,000000,13.3,13.84,13.3,13.78,2708630,0
+JBLU.US,D,20050629,000000,13.84,14.17,13.75,13.99,2426135,0
+JBLU.US,D,20050630,000000,14,14.12,13.59,13.63,2233113,0
+JBLU.US,D,20050701,000000,13.67,13.72,13.35,13.55,1097964,0
+JBLU.US,D,20050705,000000,13.43,13.6,13.28,13.41,1271361,0
+JBLU.US,D,20050706,000000,13.35,13.63,13.23,13.35,1595766,0
+JBLU.US,D,20050707,000000,13.13,13.46,12.97,13.37,2315363,0
+JBLU.US,D,20050708,000000,13.37,13.81,13.35,13.78,1537223,0
+JBLU.US,D,20050711,000000,13.83,13.99,13.69,13.82,1538925,0
+JBLU.US,D,20050712,000000,13.67,13.77,13.37,13.49,2821463,0
+JBLU.US,D,20050713,000000,13.47,14.21,13.47,14.15,3741528,0
+JBLU.US,D,20050714,000000,14.31,14.87,14.24,14.65,4442498,0
+JBLU.US,D,20050715,000000,14.63,14.71,14.37,14.58,1015416,0
+JBLU.US,D,20050718,000000,14.53,14.87,14.53,14.67,1313627,0
+JBLU.US,D,20050719,000000,14.77,15.08,14.55,14.89,2754603,0
+JBLU.US,D,20050720,000000,14.95,15.23,14.67,15.2,2169596,0
+JBLU.US,D,20050721,000000,14.96,15.15,13.96,14.05,7856348,0
+JBLU.US,D,20050722,000000,14.11,14.11,13.9,13.97,2114772,0
+JBLU.US,D,20050725,000000,13.87,14,13.6,13.66,1759728,0
+JBLU.US,D,20050726,000000,13.63,13.83,13.53,13.75,2088170,0
+JBLU.US,D,20050727,000000,13.74,13.82,13.42,13.61,1747884,0
+JBLU.US,D,20050728,000000,13.61,13.93,13.61,13.83,2057361,0
+JBLU.US,D,20050729,000000,13.75,14.1,13.71,14,1995198,0
+JBLU.US,D,20050801,000000,14,14.03,13.73,13.79,1199672,0
+JBLU.US,D,20050802,000000,13.69,13.71,13.27,13.4,5037530,0
+JBLU.US,D,20050803,000000,13.27,13.56,13.07,13.51,2959550,0
+JBLU.US,D,20050804,000000,13.34,13.53,13.07,13.11,3062313,0
+JBLU.US,D,20050805,000000,13.19,13.37,13.11,13.19,1645293,0
+JBLU.US,D,20050808,000000,13.21,13.29,12.95,12.95,1580264,0
+JBLU.US,D,20050809,000000,12.98,13.03,12.63,12.71,2862740,0
+JBLU.US,D,20050810,000000,12.76,13.01,12.63,12.74,2725965,0
+JBLU.US,D,20050811,000000,12.67,12.82,12.61,12.68,2089613,0
+JBLU.US,D,20050812,000000,12.67,12.83,12.59,12.77,1193594,0
+JBLU.US,D,20050815,000000,12.83,12.97,12.61,12.85,1451465,0
+JBLU.US,D,20050816,000000,12.89,13.19,12.66,12.73,1910043,0
+JBLU.US,D,20050817,000000,12.77,13.25,12.58,13.22,2603672,0
+JBLU.US,D,20050818,000000,13.2,13.21,12.89,12.91,1221776,0
+JBLU.US,D,20050819,000000,12.88,13,12.75,12.85,811311,0
+JBLU.US,D,20050822,000000,12.81,12.93,12.74,12.88,1367436,0
+JBLU.US,D,20050823,000000,12.83,12.97,12.78,12.83,903470,0
+JBLU.US,D,20050824,000000,12.77,12.96,12.66,12.67,1304675,0
+JBLU.US,D,20050825,000000,12.66,12.9,12.64,12.8,714371,0
+JBLU.US,D,20050826,000000,12.89,12.89,12.64,12.76,959579,0
+JBLU.US,D,20050829,000000,12.59,12.85,12.47,12.73,1978661,0
+JBLU.US,D,20050830,000000,12.68,12.73,12.37,12.58,3496481,0
+JBLU.US,D,20050831,000000,12.51,12.74,12.37,12.7,1998594,0
+JBLU.US,D,20050901,000000,12.67,12.7,11.98,12.03,6105128,0
+JBLU.US,D,20050902,000000,12.03,12.39,12.03,12.35,3913326,0
+JBLU.US,D,20050906,000000,12.37,12.49,12.18,12.35,3287051,0
+JBLU.US,D,20050907,000000,12.35,12.63,12.28,12.6,2077220,0
+JBLU.US,D,20050908,000000,12.47,12.6,12.3,12.35,2928863,0
+JBLU.US,D,20050909,000000,12.26,12.55,12.17,12.4,2438444,0
+JBLU.US,D,20050912,000000,12.42,13.17,12.34,13,3336707,0
+JBLU.US,D,20050913,000000,12.93,13,12.54,12.65,3153527,0
+JBLU.US,D,20050914,000000,12.63,12.85,12.35,12.55,2496863,0
+JBLU.US,D,20050915,000000,12.69,12.94,12.57,12.7,2335739,0
+JBLU.US,D,20050916,000000,12.8,12.88,12.61,12.73,2026619,0
+JBLU.US,D,20050919,000000,12.59,12.74,12.33,12.45,2426837,0
+JBLU.US,D,20050920,000000,12.41,12.63,11.93,12.27,4309713,0
+JBLU.US,D,20050921,000000,12.17,12.2,11.79,11.85,3666426,0
+JBLU.US,D,20050922,000000,11.54,12.13,11.39,11.99,4556738,0
+JBLU.US,D,20050923,000000,12.03,12.03,11.78,11.94,3718337,0
+JBLU.US,D,20050926,000000,12.17,12.33,12.03,12.09,2234864,0
+JBLU.US,D,20050927,000000,12.06,12.17,11.92,12.09,1332489,0
+JBLU.US,D,20050928,000000,12.09,12.14,11.91,12.07,1298633,0
+JBLU.US,D,20050929,000000,12.01,12.04,11.56,11.69,3740958,0
+JBLU.US,D,20050930,000000,11.68,11.83,11.62,11.73,2760122,0
+JBLU.US,D,20051003,000000,11.66,11.91,11.64,11.79,1495002,0
+JBLU.US,D,20051004,000000,11.84,12.3,11.71,12.07,2616056,0
+JBLU.US,D,20051005,000000,12.12,12.32,11.89,12.03,2734349,0
+JBLU.US,D,20051006,000000,12.23,12.95,12.12,12.78,4137837,0
+JBLU.US,D,20051007,000000,12.83,12.91,12.33,12.63,1849022,0
+JBLU.US,D,20051010,000000,12.54,12.81,12.51,12.55,1403963,0
+JBLU.US,D,20051011,000000,12.78,12.78,12.19,12.29,1339067,0
+JBLU.US,D,20051012,000000,12.36,12.5,12.13,12.29,1959456,0
+JBLU.US,D,20051013,000000,12.22,12.71,12.07,12.6,1568033,0
+JBLU.US,D,20051014,000000,12.67,13.17,12.65,13.04,4635231,0
+JBLU.US,D,20051017,000000,12.86,13.29,12.83,13.18,2157191,0
+JBLU.US,D,20051018,000000,13.19,13.5,13,13.03,3202173,0
+JBLU.US,D,20051019,000000,12.95,13.26,12.77,13.03,3223094,0
+JBLU.US,D,20051020,000000,12.86,13.21,11.77,12.03,9485118,0
+JBLU.US,D,20051021,000000,12.07,12.4,11.85,11.95,3928829,0
+JBLU.US,D,20051024,000000,12.02,12.29,12.02,12.15,3062861,0
+JBLU.US,D,20051025,000000,12.08,12.34,11.59,11.79,4690421,0
+JBLU.US,D,20051026,000000,11.8,11.94,11.6,11.74,4039097,0
+JBLU.US,D,20051027,000000,11.65,11.87,11.34,11.53,4346211,0
+JBLU.US,D,20051028,000000,11.66,12.82,11.63,12.03,13001477,0
+JBLU.US,D,20051031,000000,12.27,12.59,12.07,12.41,5228631,0
+JBLU.US,D,20051101,000000,12.45,12.48,11.97,12.13,3432162,0
+JBLU.US,D,20051102,000000,12.09,12.48,12.09,12.45,2684391,0
+JBLU.US,D,20051103,000000,12.47,12.47,12.14,12.23,1681322,0
+JBLU.US,D,20051104,000000,12.3,12.35,12.07,12.21,2049821,0
+JBLU.US,D,20051107,000000,12.02,12.38,12,12.35,5915169,0
+JBLU.US,D,20051108,000000,12.28,12.39,12.11,12.16,2886398,0
+JBLU.US,D,20051109,000000,12.18,12.45,12.07,12.39,2842332,0
+JBLU.US,D,20051110,000000,12.47,13.05,12.47,12.99,5014352,0
+JBLU.US,D,20051111,000000,13.03,13.39,12.86,13.2,3636203,0
+JBLU.US,D,20051114,000000,13.31,13.43,13.07,13.17,3066971,0
+JBLU.US,D,20051115,000000,13.13,13.27,12.69,12.85,2280515,0
+JBLU.US,D,20051116,000000,12.86,12.94,12.58,12.82,1287260,0
+JBLU.US,D,20051117,000000,12.87,12.97,12.62,12.86,4652916,0
+JBLU.US,D,20051118,000000,12.97,12.99,12.55,12.85,2800460,0
+JBLU.US,D,20051121,000000,12.75,12.77,12.58,12.65,2410560,0
+JBLU.US,D,20051122,000000,12.52,12.53,12.17,12.43,4336497,0
+JBLU.US,D,20051123,000000,12.36,12.62,12.31,12.53,2059398,0
+JBLU.US,D,20051125,000000,12.51,12.54,12.45,12.49,466508,0
+JBLU.US,D,20051128,000000,12.61,12.76,12.51,12.53,2241992,0
+JBLU.US,D,20051129,000000,12.55,12.62,12.37,12.43,2425214,0
+JBLU.US,D,20051130,000000,12.53,12.57,12.23,12.29,2015381,0
+JBLU.US,D,20051201,000000,12.23,12.69,12.23,12.45,2427441,0
+JBLU.US,D,20051202,000000,12.42,12.73,12.42,12.63,2595660,0
+JBLU.US,D,20051205,000000,12.42,12.57,12.32,12.37,1852308,0
+JBLU.US,D,20051206,000000,12.45,12.89,12.12,12.79,4580652,0
+JBLU.US,D,20051207,000000,12.7,12.99,12.51,12.91,3243869,0
+JBLU.US,D,20051208,000000,12.83,12.99,12.39,12.45,3733976,0
+JBLU.US,D,20051209,000000,12.44,12.72,12.37,12.63,3063056,0
+JBLU.US,D,20051212,000000,12.63,12.67,12.43,12.58,1729334,0
+JBLU.US,D,20051213,000000,12.66,12.66,12.4,12.55,2225801,0
+JBLU.US,D,20051214,000000,12.55,12.71,12.47,12.56,2996264,0
+JBLU.US,D,20051215,000000,12.58,13.06,12.53,13.01,4835021,0
+JBLU.US,D,20051216,000000,13.13,13.99,13.13,13.81,9009102,0
+JBLU.US,D,20051219,000000,13.85,14.29,13.57,14.23,6076305,0
+JBLU.US,D,20051220,000000,14.33,14.33,13.93,14,3444665,0
+JBLU.US,D,20051221,000000,14.14,14.83,13.97,14.77,5218640,0
+JBLU.US,D,20051222,000000,14.78,15.09,14.68,15.02,3141876,0
+JBLU.US,D,20051223,000000,15.04,15.43,14.97,15.07,2226683,0
+JBLU.US,D,20051227,000000,15.75,16.85,15.48,15.69,7962285,0
+JBLU.US,D,20051228,000000,16,16.01,15.05,15.51,5050462,0
+JBLU.US,D,20051229,000000,15.7,15.98,15.46,15.67,3109458,0
+JBLU.US,D,20051230,000000,15.69,15.75,15.32,15.38,2286925,0
+JBLU.US,D,20060103,000000,14.72,14.75,14.16,14.43,6328436,0
+JBLU.US,D,20060104,000000,14.45,14.75,14.36,14.65,2293966,0
+JBLU.US,D,20060105,000000,14.6,14.91,14.4,14.56,2124306,0
+JBLU.US,D,20060106,000000,14.34,14.8,14.34,14.63,1721138,0
+JBLU.US,D,20060109,000000,14.63,14.74,14.45,14.74,2724791,0
+JBLU.US,D,20060110,000000,14.7,14.7,14.13,14.28,1936080,0
+JBLU.US,D,20060111,000000,14.24,14.39,13.95,14.07,3771007,0
+JBLU.US,D,20060112,000000,13.96,14,13.48,13.75,4549235,0
+JBLU.US,D,20060113,000000,13.74,13.79,13.28,13.59,3284354,0
+JBLU.US,D,20060117,000000,13.46,13.49,12.93,13.22,5143910,0
+JBLU.US,D,20060118,000000,13.1,13.86,12.97,13.73,4782633,0
+JBLU.US,D,20060119,000000,13.61,13.91,13.4,13.6,2359672,0
+JBLU.US,D,20060120,000000,13.6,13.73,13.11,13.23,3223968,0
+JBLU.US,D,20060123,000000,13.21,13.43,13.15,13.24,3363603,0
+JBLU.US,D,20060124,000000,13.35,13.7,13.34,13.57,2284528,0
+JBLU.US,D,20060125,000000,13.75,13.79,13.31,13.44,2432802,0
+JBLU.US,D,20060126,000000,13.45,13.59,12.82,12.9,4512721,0
+JBLU.US,D,20060127,000000,12.92,12.94,12.42,12.77,5897265,0
+JBLU.US,D,20060130,000000,12.78,13.28,12.73,13.01,4358672,0
+JBLU.US,D,20060131,000000,13.19,13.29,12.84,13.04,2951702,0
+JBLU.US,D,20060201,000000,12.19,12.39,11.1,11.18,27026488,0
+JBLU.US,D,20060202,000000,11.25,11.95,11.15,11.9,14643503,0
+JBLU.US,D,20060203,000000,11.88,11.91,11.5,11.75,5195726,0
+JBLU.US,D,20060206,000000,11.59,11.68,11.05,11.07,5511338,0
+JBLU.US,D,20060207,000000,10.63,10.76,10.27,10.59,10087050,0
+JBLU.US,D,20060208,000000,10.68,10.97,10.61,10.81,3853653,0
+JBLU.US,D,20060209,000000,10.84,10.9,10.57,10.78,4081222,0
+JBLU.US,D,20060210,000000,10.82,10.82,10.53,10.62,4017007,0
+JBLU.US,D,20060213,000000,10.63,10.8,10.45,10.73,2749631,0
+JBLU.US,D,20060214,000000,10.7,11.37,10.7,11.14,5780396,0
+JBLU.US,D,20060215,000000,11.15,11.36,11.02,11.25,3382255,0
+JBLU.US,D,20060216,000000,11.25,11.3,10.96,10.98,2319464,0
+JBLU.US,D,20060217,000000,10.98,11.37,10.95,11.28,3795989,0
+JBLU.US,D,20060221,000000,11.26,11.28,11,11.16,2350803,0
+JBLU.US,D,20060222,000000,11.22,11.25,10.82,11.06,3376877,0
+JBLU.US,D,20060223,000000,11.07,11.36,11.01,11.08,3454987,0
+JBLU.US,D,20060224,000000,11.4,11.96,11.18,11.82,9815040,0
+JBLU.US,D,20060227,000000,11.97,12.02,11.4,11.41,6772730,0
+JBLU.US,D,20060228,000000,11.45,11.54,11.23,11.4,5024854,0
+JBLU.US,D,20060301,000000,11.54,12.06,11.46,12.03,5237925,0
+JBLU.US,D,20060302,000000,12.03,12.17,11.86,12,4125282,0
+JBLU.US,D,20060303,000000,12.02,12.04,11.89,11.93,2837340,0
+JBLU.US,D,20060306,000000,11.96,11.98,11.89,11.96,2881397,0
+JBLU.US,D,20060307,000000,11.85,11.85,11.62,11.68,3587451,0
+JBLU.US,D,20060308,000000,11.63,11.65,11.18,11.41,7143717,0
+JBLU.US,D,20060309,000000,11.38,11.41,10.95,11.11,4996567,0
+JBLU.US,D,20060310,000000,10.69,10.7,10.04,10.27,13709813,0
+JBLU.US,D,20060313,000000,10.35,10.43,9.65,9.72,9648154,0
+JBLU.US,D,20060314,000000,9.73,10.16,9.7,10.05,8187967,0
+JBLU.US,D,20060315,000000,10.1,10.18,10,10.17,3522467,0
+JBLU.US,D,20060316,000000,10.25,10.33,10.14,10.28,3951748,0
+JBLU.US,D,20060317,000000,10.29,10.31,10.06,10.27,3785278,0
+JBLU.US,D,20060320,000000,10.31,10.47,10.19,10.3,3935946,0
+JBLU.US,D,20060321,000000,10.41,10.89,10.35,10.72,6443588,0
+JBLU.US,D,20060322,000000,10.77,10.86,10.39,10.81,4741606,0
+JBLU.US,D,20060323,000000,10.77,11.1,10.51,10.53,4595937,0
+JBLU.US,D,20060324,000000,10.52,10.78,10.52,10.54,3023536,0
+JBLU.US,D,20060327,000000,10.76,10.86,10.56,10.59,1938207,0
+JBLU.US,D,20060328,000000,10.68,10.74,10.45,10.54,2460030,0
+JBLU.US,D,20060329,000000,10.65,10.75,10.46,10.71,2231296,0
+JBLU.US,D,20060330,000000,10.77,10.78,10.33,10.47,2789446,0
+JBLU.US,D,20060331,000000,10.43,10.72,10.43,10.72,3983724,0
+JBLU.US,D,20060403,000000,10.77,10.8,10.57,10.67,2353444,0
+JBLU.US,D,20060404,000000,10.7,10.9,10.56,10.78,3463222,0
+JBLU.US,D,20060405,000000,10.8,10.97,10.45,10.94,4282941,0
+JBLU.US,D,20060406,000000,10.94,10.94,10.65,10.76,2971725,0
+JBLU.US,D,20060407,000000,10.83,10.86,10.57,10.68,1945224,0
+JBLU.US,D,20060410,000000,10.68,10.72,10.55,10.57,2315695,0
+JBLU.US,D,20060411,000000,10.62,10.66,10.15,10.2,4551593,0
+JBLU.US,D,20060412,000000,10.2,10.27,9.9,10.18,5073219,0
+JBLU.US,D,20060413,000000,10.25,10.44,10.13,10.4,2100556,0
+JBLU.US,D,20060417,000000,10.29,10.34,9.27,9.47,9099250,0
+JBLU.US,D,20060418,000000,9.54,9.72,9.37,9.51,6789007,0
+JBLU.US,D,20060419,000000,9.51,9.71,9.26,9.43,7215301,0
+JBLU.US,D,20060420,000000,9.46,9.69,9.14,9.29,5826925,0
+JBLU.US,D,20060421,000000,9.29,9.32,8.93,8.95,8219171,0
+JBLU.US,D,20060424,000000,8.98,9.42,8.95,9.4,8794077,0
+JBLU.US,D,20060425,000000,9.72,10.97,9.3,10.64,26295893,0
+JBLU.US,D,20060426,000000,10.64,10.9,10.22,10.72,12545542,0
+JBLU.US,D,20060427,000000,10.77,11.33,10.44,10.6,7752929,0
+JBLU.US,D,20060428,000000,10.57,10.57,10.18,10.26,4272889,0
+JBLU.US,D,20060501,000000,10.28,10.34,9.97,10.21,4791335,0
+JBLU.US,D,20060502,000000,9.87,10.01,9.64,9.69,7412824,0
+JBLU.US,D,20060503,000000,9.73,9.85,9.5,9.77,5801228,0
+JBLU.US,D,20060504,000000,9.77,10.12,9.69,9.9,6212175,0
+JBLU.US,D,20060505,000000,9.96,10,9.71,9.82,3756413,0
+JBLU.US,D,20060508,000000,9.94,10.08,9.73,9.8,2651578,0
+JBLU.US,D,20060509,000000,9.86,9.9,9.64,9.8,2098037,0
+JBLU.US,D,20060510,000000,9.8,9.9,9.57,9.74,2129837,0
+JBLU.US,D,20060511,000000,9.63,9.82,9.6,9.72,2202628,0
+JBLU.US,D,20060512,000000,9.82,9.82,9.48,9.5,1741902,0
+JBLU.US,D,20060515,000000,9.95,10.07,9.76,9.9,5628323,0
+JBLU.US,D,20060516,000000,9.95,9.95,9.74,9.87,5101966,0
+JBLU.US,D,20060517,000000,9.79,10.1,9.72,10.02,5692252,0
+JBLU.US,D,20060518,000000,10.07,11.2,10.03,10.52,11044717,0
+JBLU.US,D,20060519,000000,10.66,10.75,10.46,10.71,3144431,0
+JBLU.US,D,20060522,000000,10.54,11,10.5,10.83,4073663,0
+JBLU.US,D,20060523,000000,10.98,10.98,10.25,10.35,3634032,0
+JBLU.US,D,20060524,000000,10.41,10.49,10.01,10.11,2732756,0
+JBLU.US,D,20060525,000000,10.29,10.29,10.07,10.23,3623429,0
+JBLU.US,D,20060526,000000,10.17,10.43,10.12,10.29,1791331,0
+JBLU.US,D,20060530,000000,10.55,10.85,10.16,10.26,3784890,0
+JBLU.US,D,20060531,000000,10.38,10.65,10.23,10.42,3271032,0
+JBLU.US,D,20060601,000000,10.5,11,10.45,10.97,5859631,0
+JBLU.US,D,20060602,000000,11.1,11.15,10.55,10.75,3778190,0
+JBLU.US,D,20060605,000000,11.12,11.17,10.73,10.79,3977400,0
+JBLU.US,D,20060606,000000,10.93,10.99,10.31,10.89,3901354,0
+JBLU.US,D,20060607,000000,10.91,11.17,10.72,10.72,2992034,0
+JBLU.US,D,20060608,000000,10.71,10.87,10.04,10.68,6268694,0
+JBLU.US,D,20060609,000000,10.66,11,10.61,10.78,2616668,0
+JBLU.US,D,20060612,000000,10.78,10.94,10.32,10.59,3497056,0
+JBLU.US,D,20060613,000000,10.58,10.93,10.48,10.56,4104898,0
+JBLU.US,D,20060614,000000,10.65,10.9,10.54,10.87,3330830,0
+JBLU.US,D,20060615,000000,10.99,11.56,10.98,11.49,6502545,0
+JBLU.US,D,20060616,000000,11.49,11.98,11.45,11.58,5654796,0
+JBLU.US,D,20060619,000000,11.6,11.64,11.29,11.53,4537940,0
+JBLU.US,D,20060620,000000,11.94,12.26,11.65,12.23,12865990,0
+JBLU.US,D,20060621,000000,12.3,12.64,12.19,12.44,7212643,0
+JBLU.US,D,20060622,000000,12.47,12.55,12.22,12.43,3618550,0
+JBLU.US,D,20060623,000000,12.31,12.88,12.31,12.69,4466755,0
+JBLU.US,D,20060626,000000,12.72,12.85,12.45,12.85,2769197,0
+JBLU.US,D,20060627,000000,12.8,12.92,12.42,12.43,4424247,0
+JBLU.US,D,20060628,000000,12.4,12.46,11.85,11.98,5386658,0
+JBLU.US,D,20060629,000000,12,12.6,12,12.53,3643494,0
+JBLU.US,D,20060630,000000,12.54,12.88,12.14,12.14,17141934,0
+JBLU.US,D,20060703,000000,12.3,12.5,12.12,12.31,1781085,0
+JBLU.US,D,20060705,000000,12.17,12.31,11.9,11.94,4158404,0
+JBLU.US,D,20060706,000000,11.96,12.35,11.96,12,2739574,0
+JBLU.US,D,20060707,000000,11.98,12.4,11.71,12.1,4649862,0
+JBLU.US,D,20060710,000000,12.23,12.65,12,12.24,4238958,0
+JBLU.US,D,20060711,000000,12.12,12.12,11.75,11.98,3657627,0
+JBLU.US,D,20060712,000000,11.93,12.04,11.84,11.95,3981005,0
+JBLU.US,D,20060713,000000,11.9,11.92,10.51,10.72,8438480,0
+JBLU.US,D,20060714,000000,10.92,10.92,10.35,10.65,5952672,0
+JBLU.US,D,20060717,000000,10.7,11.17,10.65,10.98,3350780,0
+JBLU.US,D,20060718,000000,10.98,11.05,10.43,10.79,4148659,0
+JBLU.US,D,20060719,000000,10.87,11.94,10.86,11.79,10160093,0
+JBLU.US,D,20060720,000000,11.8,11.92,11.5,11.6,5121211,0
+JBLU.US,D,20060721,000000,11.54,11.58,11,11.3,4701631,0
+JBLU.US,D,20060724,000000,11.65,12.25,11.6,12.24,5891448,0
+JBLU.US,D,20060725,000000,11.82,12.18,11.22,11.46,6819767,0
+JBLU.US,D,20060726,000000,11.37,11.57,11.04,11.24,4082172,0
+JBLU.US,D,20060727,000000,11.24,11.4,10.78,10.82,3741015,0
+JBLU.US,D,20060728,000000,10.91,11.21,10.76,11.21,4351023,0
+JBLU.US,D,20060731,000000,11.26,11.26,10.63,10.69,3833883,0
+JBLU.US,D,20060801,000000,10.63,10.79,10.36,10.44,3003363,0
+JBLU.US,D,20060802,000000,10.52,10.6,10.3,10.42,3900101,0
+JBLU.US,D,20060803,000000,10.38,10.94,10.29,10.92,3295769,0
+JBLU.US,D,20060804,000000,11.1,11.23,10.6,10.99,4653234,0
+JBLU.US,D,20060807,000000,10.73,11.12,10.56,10.8,2811786,0
+JBLU.US,D,20060808,000000,10.78,11.01,10.59,10.65,2426346,0
+JBLU.US,D,20060809,000000,10.81,10.83,10.09,10.15,5520487,0
+JBLU.US,D,20060810,000000,10,10.42,9.99,10.15,5485283,0
+JBLU.US,D,20060811,000000,10.16,10.19,9.67,9.83,4159722,0
+JBLU.US,D,20060814,000000,10.19,10.31,9.96,10.06,2933503,0
+JBLU.US,D,20060815,000000,10.27,10.3,9.88,10.12,2655663,0
+JBLU.US,D,20060816,000000,10.21,10.56,10.17,10.45,2387955,0
+JBLU.US,D,20060817,000000,10.55,10.65,10.26,10.38,1809875,0
+JBLU.US,D,20060818,000000,10.43,10.43,10.16,10.31,1516980,0
+JBLU.US,D,20060821,000000,10.24,10.34,10.04,10.09,1780733,0
+JBLU.US,D,20060822,000000,10.1,10.23,10.04,10.14,1386031,0
+JBLU.US,D,20060823,000000,10.19,10.27,10.05,10.18,2021660,0
+JBLU.US,D,20060824,000000,10.17,10.25,10.01,10.09,1520589,0
+JBLU.US,D,20060825,000000,10.01,10.14,9.97,10.06,1461121,0
+JBLU.US,D,20060828,000000,10.16,10.48,10.07,10.26,2952367,0
+JBLU.US,D,20060829,000000,10.44,10.6,10.3,10.41,2716139,0
+JBLU.US,D,20060830,000000,10.25,10.35,10.1,10.26,2749015,0
+JBLU.US,D,20060831,000000,10.33,10.45,10.16,10.26,2333923,0
+JBLU.US,D,20060901,000000,10.3,10.41,10.1,10.24,1397427,0
+JBLU.US,D,20060905,000000,10.31,10.55,10.24,10.36,3232226,0
+JBLU.US,D,20060906,000000,10.29,10.31,9.75,9.93,8008977,0
+JBLU.US,D,20060907,000000,9.9,10.01,9.8,9.9,3931692,0
+JBLU.US,D,20060908,000000,9.92,10,9.55,9.64,5570189,0
+JBLU.US,D,20060911,000000,9.6,9.75,9.44,9.71,3102436,0
+JBLU.US,D,20060912,000000,9.67,10.11,9.67,10.07,7057205,0
+JBLU.US,D,20060913,000000,10.25,10.26,9.98,10.04,7904602,0
+JBLU.US,D,20060914,000000,10,10.29,9.92,10.25,5909588,0
+JBLU.US,D,20060915,000000,10.24,10.39,9.92,10.09,12788421,0
+JBLU.US,D,20060918,000000,10.05,10.05,9.9,9.94,3657754,0
+JBLU.US,D,20060919,000000,9.94,10.26,9.91,10.24,5322705,0
+JBLU.US,D,20060920,000000,10.34,10.4,10.07,10.21,4897480,0
+JBLU.US,D,20060921,000000,10.2,10.25,9.84,9.86,5179773,0
+JBLU.US,D,20060922,000000,9.75,10.1,9.68,9.72,4658178,0
+JBLU.US,D,20060925,000000,9.89,9.97,9.49,9.74,5590573,0
+JBLU.US,D,20060926,000000,9.8,9.9,9.59,9.67,4107329,0
+JBLU.US,D,20060927,000000,9.58,9.75,9.4,9.51,3430587,0
+JBLU.US,D,20060928,000000,9.48,9.59,9.3,9.36,4068447,0
+JBLU.US,D,20060929,000000,9.45,9.46,9.23,9.24,5409606,0
+JBLU.US,D,20061002,000000,9.26,9.56,9.15,9.27,4494728,0
+JBLU.US,D,20061003,000000,9.27,9.47,9.25,9.35,4462432,0
+JBLU.US,D,20061004,000000,9.36,9.76,9.3,9.63,7560956,0
+JBLU.US,D,20061005,000000,9.55,9.83,9.49,9.8,6497097,0
+JBLU.US,D,20061006,000000,9.75,9.86,9.57,9.75,4200365,0
+JBLU.US,D,20061009,000000,9.79,9.84,9.54,9.66,2874500,0
+JBLU.US,D,20061010,000000,9.7,9.87,9.64,9.78,6867255,0
+JBLU.US,D,20061011,000000,9.73,10.19,9.73,10.17,7671747,0
+JBLU.US,D,20061012,000000,10.21,10.41,10.15,10.36,3699585,0
+JBLU.US,D,20061013,000000,10.36,10.36,10.03,10.14,3482992,0
+JBLU.US,D,20061016,000000,10.17,10.35,10.1,10.16,3297804,0
+JBLU.US,D,20061017,000000,10.63,10.77,10.39,10.66,6692126,0
+JBLU.US,D,20061018,000000,10.9,10.9,10.49,10.72,5450928,0
+JBLU.US,D,20061019,000000,10.72,10.87,10.51,10.66,2692505,0
+JBLU.US,D,20061020,000000,10.71,11.14,10.57,10.92,4876816,0
+JBLU.US,D,20061023,000000,10.76,11.25,10.73,11.14,7149806,0
+JBLU.US,D,20061024,000000,11.45,12,11.33,11.67,10544507,0
+JBLU.US,D,20061025,000000,11.93,11.99,11.15,11.66,9004058,0
+JBLU.US,D,20061026,000000,11.66,12.14,11.52,12.05,8050420,0
+JBLU.US,D,20061027,000000,11.97,12.48,11.89,12.25,5477750,0
+JBLU.US,D,20061030,000000,12.17,12.65,12.16,12.57,7078458,0
+JBLU.US,D,20061031,000000,12.61,12.95,12.35,12.56,8613669,0
+JBLU.US,D,20061101,000000,12.52,12.81,12.13,12.16,4697126,0
+JBLU.US,D,20061102,000000,12.08,12.22,11.94,11.95,4610648,0
+JBLU.US,D,20061103,000000,11.99,12.11,11.86,12,3421241,0
+JBLU.US,D,20061106,000000,12,12.61,11.9,12.43,6126651,0
+JBLU.US,D,20061107,000000,12.75,13.24,12.73,13.09,11676712,0
+JBLU.US,D,20061108,000000,13.03,13.05,12.66,12.88,4144989,0
+JBLU.US,D,20061109,000000,12.74,13.03,12.62,12.99,3490638,0
+JBLU.US,D,20061110,000000,12.94,13.33,12.88,13.27,3043229,0
+JBLU.US,D,20061113,000000,13.31,13.97,13.2,13.92,7929848,0
+JBLU.US,D,20061114,000000,13.81,14.09,13.63,14.09,5088880,0
+JBLU.US,D,20061115,000000,15.25,15.6,14.93,15.13,16643270,0
+JBLU.US,D,20061116,000000,14.86,15.02,14.57,14.82,6509321,0
+JBLU.US,D,20061117,000000,14.73,14.8,14.4,14.58,3586270,0
+JBLU.US,D,20061120,000000,14.39,14.71,14.18,14.32,3980135,0
+JBLU.US,D,20061121,000000,14.25,14.92,13.95,14.87,5135018,0
+JBLU.US,D,20061122,000000,14.89,14.94,14.6,14.74,2671139,0
+JBLU.US,D,20061124,000000,14.71,14.74,14.47,14.71,852585,0
+JBLU.US,D,20061127,000000,14.71,14.75,13.77,13.79,5626972,0
+JBLU.US,D,20061128,000000,13.55,13.96,13.3,13.96,4528734,0
+JBLU.US,D,20061129,000000,14,14.1,13.56,13.7,3325985,0
+JBLU.US,D,20061130,000000,13.9,13.94,13.6,13.66,3444827,0
+JBLU.US,D,20061201,000000,13.74,13.88,13.3,13.38,3358485,0
+JBLU.US,D,20061204,000000,13.42,13.84,13.41,13.83,3208331,0
+JBLU.US,D,20061205,000000,14,14.05,13.49,13.59,3510229,0
+JBLU.US,D,20061206,000000,13.69,14.02,13.66,13.94,4707844,0
+JBLU.US,D,20061207,000000,14.04,14.18,13.85,13.86,2965554,0
+JBLU.US,D,20061208,000000,13.73,13.84,13.58,13.8,2633958,0
+JBLU.US,D,20061211,000000,14.2,14.56,14.1,14.18,4425928,0
+JBLU.US,D,20061212,000000,14.14,14.14,13.49,13.77,4252372,0
+JBLU.US,D,20061213,000000,14.11,14.35,13.74,14.15,3450538,0
+JBLU.US,D,20061214,000000,14.15,14.16,13.72,13.82,2951300,0
+JBLU.US,D,20061215,000000,13.87,14.1,13.77,13.77,5061442,0
+JBLU.US,D,20061218,000000,13.85,14.06,13.68,13.81,3527370,0
+JBLU.US,D,20061219,000000,13.71,13.87,13.53,13.78,2549870,0
+JBLU.US,D,20061220,000000,13.75,14.29,13.61,14.29,9109090,0
+JBLU.US,D,20061221,000000,14.35,14.5,13.82,13.92,2946491,0
+JBLU.US,D,20061222,000000,13.96,14.2,13.86,13.97,2095670,0
+JBLU.US,D,20061226,000000,13.97,14.26,13.88,14.25,2135509,0
+JBLU.US,D,20061227,000000,14.34,14.66,14.28,14.62,3163415,0
+JBLU.US,D,20061228,000000,14.58,14.75,14.25,14.38,2050341,0
+JBLU.US,D,20061229,000000,14.4,14.63,14.16,14.2,2465726,0
+JBLU.US,D,20070103,000000,14.34,15.24,14.33,15.2,6250570,0
+JBLU.US,D,20070104,000000,15.19,15.53,14.92,15.38,5693942,0
+JBLU.US,D,20070105,000000,15.29,15.32,14.93,14.99,5100678,0
+JBLU.US,D,20070108,000000,14.89,15.45,14.83,15.14,6402067,0
+JBLU.US,D,20070109,000000,15.55,15.7,15.16,15.21,5695420,0
+JBLU.US,D,20070110,000000,15.36,15.94,15.33,15.87,5419797,0
+JBLU.US,D,20070111,000000,15.97,16.22,15.75,16.09,7417215,0
+JBLU.US,D,20070112,000000,16,16.63,15.87,16.57,5658400,0
+JBLU.US,D,20070116,000000,16.63,17.02,16.48,16.62,10558940,0
+JBLU.US,D,20070117,000000,16.39,16.5,15.64,15.71,8033869,0
+JBLU.US,D,20070118,000000,15.66,16.1,15.36,15.47,5564695,0
+JBLU.US,D,20070119,000000,15.47,15.8,15.31,15.76,3343731,0
+JBLU.US,D,20070122,000000,15.71,15.89,15.24,15.46,4756054,0
+JBLU.US,D,20070123,000000,15.2,15.43,14.98,15.08,5497059,0
+JBLU.US,D,20070124,000000,15.15,15.44,14.88,15.04,3739042,0
+JBLU.US,D,20070125,000000,15.01,15.1,14.66,14.78,4292861,0
+JBLU.US,D,20070126,000000,14.83,14.83,14.24,14.38,4692590,0
+JBLU.US,D,20070129,000000,14.42,14.78,14.29,14.5,5222987,0
+JBLU.US,D,20070130,000000,14.11,14.49,13.55,13.85,9173948,0
+JBLU.US,D,20070131,000000,13.81,14,13.48,13.68,6045021,0
+JBLU.US,D,20070201,000000,13.88,13.88,13.61,13.83,5195374,0
+JBLU.US,D,20070202,000000,13.75,13.94,13.56,13.65,3847574,0
+JBLU.US,D,20070205,000000,13.75,13.75,13.36,13.57,3035706,0
+JBLU.US,D,20070206,000000,13.45,13.78,13.33,13.69,5140222,0
+JBLU.US,D,20070207,000000,13.63,13.68,13.29,13.42,6379889,0
+JBLU.US,D,20070208,000000,13.42,13.58,13.19,13.3,4520865,0
+JBLU.US,D,20070209,000000,13.32,13.4,12.82,12.92,6477823,0
+JBLU.US,D,20070212,000000,13.09,13.25,12.95,13.13,5242216,0
+JBLU.US,D,20070213,000000,13.15,13.21,12.89,13,3507025,0
+JBLU.US,D,20070214,000000,12.98,13.23,12.82,13.23,5206166,0
+JBLU.US,D,20070215,000000,13.67,14.02,13.5,13.85,10602726,0
+JBLU.US,D,20070216,000000,13.82,13.84,13.5,13.56,5227964,0
+JBLU.US,D,20070220,000000,12.57,12.99,12.51,12.9,30946625,0
+JBLU.US,D,20070221,000000,13.3,13.56,13.1,13.19,26342649,0
+JBLU.US,D,20070222,000000,13.3,13.35,12.99,13.16,10677508,0
+JBLU.US,D,20070223,000000,13.14,13.2,12.93,13.08,6716275,0
+JBLU.US,D,20070226,000000,13,13,12.63,12.75,9714560,0
+JBLU.US,D,20070227,000000,12.58,12.65,12.07,12.29,9782094,0
+JBLU.US,D,20070228,000000,12.39,12.47,12.12,12.31,7308810,0
+JBLU.US,D,20070301,000000,12.12,12.42,12,12.21,6634020,0
+JBLU.US,D,20070302,000000,12.16,12.41,11.9,11.91,6974981,0
+JBLU.US,D,20070305,000000,11.77,11.97,11.58,11.58,8286992,0
+JBLU.US,D,20070306,000000,11.73,11.93,11.6,11.82,5614770,0
+JBLU.US,D,20070307,000000,11.8,11.91,11.65,11.74,4321355,0
+JBLU.US,D,20070308,000000,11.89,12.04,11.76,11.83,5047021,0
+JBLU.US,D,20070309,000000,11.91,11.95,11.61,11.62,3715536,0
+JBLU.US,D,20070312,000000,11.67,11.96,11.66,11.87,4680911,0
+JBLU.US,D,20070313,000000,11.73,12.1,11.71,11.87,12544843,0
+JBLU.US,D,20070314,000000,11.98,12,11.57,11.75,7022197,0
+JBLU.US,D,20070315,000000,11.78,11.98,11.7,11.9,10840093,0
+JBLU.US,D,20070316,000000,11.87,11.9,11.61,11.69,7653480,0
+JBLU.US,D,20070319,000000,11.76,11.85,11.68,11.8,4285393,0
+JBLU.US,D,20070320,000000,11.76,12.05,11.73,11.97,6891371,0
+JBLU.US,D,20070321,000000,12.26,12.32,12.05,12.21,7370821,0
+JBLU.US,D,20070322,000000,12.14,12.26,11.56,11.7,10746843,0
+JBLU.US,D,20070323,000000,11.76,11.78,11.57,11.69,4843675,0
+JBLU.US,D,20070326,000000,12.11,12.11,11.71,11.84,7901033,0
+JBLU.US,D,20070327,000000,11.83,11.92,11.67,11.71,5811751,0
+JBLU.US,D,20070328,000000,11.6,11.85,11.45,11.75,6008935,0
+JBLU.US,D,20070329,000000,11.84,11.84,11.33,11.59,3977179,0
+JBLU.US,D,20070330,000000,11.66,11.82,11.47,11.51,4424319,0
+JBLU.US,D,20070402,000000,11.55,11.6,11.31,11.45,5447559,0
+JBLU.US,D,20070403,000000,11.67,12.01,11.61,11.86,6946248,0
+JBLU.US,D,20070404,000000,11.93,12.08,11.67,11.7,4353486,0
+JBLU.US,D,20070405,000000,11.69,11.86,11.66,11.75,3394410,0
+JBLU.US,D,20070409,000000,11.75,11.95,11.6,11.91,3989041,0
+JBLU.US,D,20070410,000000,11.88,11.89,11.68,11.73,3644372,0
+JBLU.US,D,20070411,000000,11.77,11.77,11.41,11.51,4845837,0
+JBLU.US,D,20070412,000000,11.4,11.42,11.15,11.24,6589268,0
+JBLU.US,D,20070413,000000,11.29,11.33,11.1,11.19,5840270,0
+JBLU.US,D,20070416,000000,11.13,11.33,11.13,11.18,4650603,0
+JBLU.US,D,20070417,000000,11.15,11.28,11.1,11.22,3810558,0
+JBLU.US,D,20070418,000000,11.4,11.65,11.3,11.53,6735133,0
+JBLU.US,D,20070419,000000,11.4,11.46,11.23,11.27,5635478,0
+JBLU.US,D,20070420,000000,11.4,11.4,11.16,11.23,3070535,0
+JBLU.US,D,20070423,000000,11.25,11.4,10.9,10.99,10184343,0
+JBLU.US,D,20070424,000000,11.05,11.3,10.47,10.71,16774873,0
+JBLU.US,D,20070425,000000,10.63,10.63,10.17,10.31,32792426,0
+JBLU.US,D,20070426,000000,10.38,10.69,10.31,10.37,11814309,0
+JBLU.US,D,20070427,000000,10.2,10.23,9.99,10,10835998,0
+JBLU.US,D,20070430,000000,10.07,10.1,9.85,9.91,10302339,0
+JBLU.US,D,20070501,000000,9.92,10.01,9.72,9.9,10589594,0
+JBLU.US,D,20070502,000000,9.89,10.25,9.82,10.11,8651114,0
+JBLU.US,D,20070503,000000,10.17,10.44,10.17,10.27,9261943,0
+JBLU.US,D,20070504,000000,10.33,10.5,10.27,10.36,7036872,0
+JBLU.US,D,20070507,000000,10.44,10.55,10.36,10.47,7583295,0
+JBLU.US,D,20070508,000000,10.47,10.56,10.31,10.45,5250803,0
+JBLU.US,D,20070509,000000,10.36,10.56,10.36,10.4,3876320,0
+JBLU.US,D,20070510,000000,10.64,11.21,10.5,10.89,13439329,0
+JBLU.US,D,20070511,000000,11.05,11.18,10.62,10.73,6096681,0
+JBLU.US,D,20070514,000000,10.71,10.81,10.5,10.71,4966644,0
+JBLU.US,D,20070515,000000,10.66,10.75,10.5,10.55,3559917,0
+JBLU.US,D,20070516,000000,10.6,10.81,10.55,10.72,3799962,0
+JBLU.US,D,20070517,000000,10.68,11,10.61,10.83,3377951,0
+JBLU.US,D,20070518,000000,10.78,10.83,10.54,10.69,4092325,0
+JBLU.US,D,20070521,000000,10.7,10.75,10.35,10.46,5384336,0
+JBLU.US,D,20070522,000000,10.58,11.13,10.53,11.1,7518163,0
+JBLU.US,D,20070523,000000,11.16,11.2,10.86,10.9,5451645,0
+JBLU.US,D,20070524,000000,10.95,11.05,10.71,10.83,4368862,0
+JBLU.US,D,20070525,000000,10.94,11,10.75,10.84,1727826,0
+JBLU.US,D,20070529,000000,10.96,11.12,10.85,10.88,7350335,0
+JBLU.US,D,20070530,000000,10.81,10.92,10.73,10.87,2392334,0
+JBLU.US,D,20070531,000000,10.89,11,10.7,10.78,5273244,0
+JBLU.US,D,20070601,000000,10.84,10.88,10.57,10.7,3617946,0
+JBLU.US,D,20070604,000000,10.62,10.62,10.3,10.44,4932492,0
+JBLU.US,D,20070605,000000,10.39,10.42,10.14,10.38,6052167,0
+JBLU.US,D,20070606,000000,10.3,10.35,10.16,10.31,3554456,0
+JBLU.US,D,20070607,000000,10.24,10.34,10.05,10.06,3510258,0
+JBLU.US,D,20070608,000000,10.1,10.31,10.1,10.22,2561256,0
+JBLU.US,D,20070611,000000,10.19,10.28,10.13,10.21,2086696,0
+JBLU.US,D,20070612,000000,10.21,10.27,10.1,10.19,6777420,0
+JBLU.US,D,20070613,000000,10.2,10.43,10.09,10.33,6049544,0
+JBLU.US,D,20070614,000000,10.3,10.64,10.24,10.6,9654396,0
+JBLU.US,D,20070615,000000,10.65,10.73,10.48,10.51,5498418,0
+JBLU.US,D,20070618,000000,10.59,10.62,10.39,10.46,2781374,0
+JBLU.US,D,20070619,000000,10.48,10.96,10.35,10.83,6725028,0
+JBLU.US,D,20070620,000000,11,11.23,10.84,11.11,9466660,0
+JBLU.US,D,20070621,000000,11.03,11.42,10.93,11.27,6421703,0
+JBLU.US,D,20070622,000000,11.24,11.44,11.2,11.37,8457764,0
+JBLU.US,D,20070625,000000,11.4,11.44,11.11,11.16,3352060,0
+JBLU.US,D,20070626,000000,11.16,11.24,10.95,11.03,4842744,0
+JBLU.US,D,20070627,000000,10.98,11.12,10.91,11.09,3545743,0
+JBLU.US,D,20070628,000000,11.23,11.47,11.18,11.45,10768917,0
+JBLU.US,D,20070629,000000,11.5,11.91,11.47,11.75,7736544,0
+JBLU.US,D,20070702,000000,11.84,11.9,11.66,11.77,3205376,0
+JBLU.US,D,20070703,000000,11.7,11.91,11.7,11.88,1678952,0
+JBLU.US,D,20070705,000000,11.85,11.99,11.75,11.92,2425220,0
+JBLU.US,D,20070706,000000,11.81,11.95,11.81,11.92,2087970,0
+JBLU.US,D,20070709,000000,11.9,11.97,11.8,11.9,3418301,0
+JBLU.US,D,20070710,000000,11.82,11.89,11.46,11.51,3823828,0
+JBLU.US,D,20070711,000000,11.51,11.61,11.35,11.45,3991370,0
+JBLU.US,D,20070712,000000,11.41,11.6,11.23,11.56,6405627,0
+JBLU.US,D,20070713,000000,11.48,11.6,11.34,11.45,2459911,0
+JBLU.US,D,20070716,000000,11.39,11.49,11.3,11.37,2782259,0
+JBLU.US,D,20070717,000000,11.5,11.52,11.26,11.34,3432034,0
+JBLU.US,D,20070718,000000,11.26,11.6,11.18,11.53,6256790,0
+JBLU.US,D,20070719,000000,11.58,11.75,11.54,11.61,3484077,0
+JBLU.US,D,20070720,000000,11.61,11.63,11.25,11.33,3941524,0
+JBLU.US,D,20070723,000000,11.27,11.38,11.17,11.3,4726485,0
+JBLU.US,D,20070724,000000,11.16,11.36,10.97,11.01,7088041,0
+JBLU.US,D,20070725,000000,11.17,11.17,10.68,10.91,5996567,0
+JBLU.US,D,20070726,000000,10.66,10.66,10.05,10.27,10853281,0
+JBLU.US,D,20070727,000000,10.2,10.22,9.97,10.05,6712693,0
+JBLU.US,D,20070730,000000,10.1,10.25,9.92,10,6664470,0
+JBLU.US,D,20070731,000000,10.1,10.24,9.77,9.85,6798467,0
+JBLU.US,D,20070801,000000,9.85,9.87,9.41,9.65,7476358,0
+JBLU.US,D,20070802,000000,9.74,9.96,9.71,9.94,5580065,0
+JBLU.US,D,20070803,000000,9.97,9.97,9.42,9.44,6219020,0
+JBLU.US,D,20070806,000000,9.48,9.54,8.98,9.46,9035132,0
+JBLU.US,D,20070807,000000,9.05,9.3,9,9.13,9569535,0
+JBLU.US,D,20070808,000000,9.2,9.98,9.17,9.79,11089230,0
+JBLU.US,D,20070809,000000,9.55,10.37,9.51,9.94,13012948,0
+JBLU.US,D,20070810,000000,9.96,10,9.52,9.53,9402549,0
+JBLU.US,D,20070813,000000,9.66,9.69,9.2,9.48,5725017,0
+JBLU.US,D,20070814,000000,9.45,9.54,9.23,9.28,3342562,0
+JBLU.US,D,20070815,000000,9.35,9.35,8.7,8.86,6046776,0
+JBLU.US,D,20070816,000000,8.86,9.17,8.53,9.17,6013449,0
+JBLU.US,D,20070817,000000,9.45,9.53,9.11,9.42,4307192,0
+JBLU.US,D,20070820,000000,9.5,9.56,9.27,9.4,2207606,0
+JBLU.US,D,20070821,000000,9.39,9.75,9.28,9.58,3144568,0
+JBLU.US,D,20070822,000000,9.75,9.75,9.49,9.61,2798357,0
+JBLU.US,D,20070823,000000,9.65,9.65,9.37,9.45,1990443,0
+JBLU.US,D,20070824,000000,9.46,9.5,9.32,9.5,1724098,0
+JBLU.US,D,20070827,000000,9.45,9.48,9.3,9.37,1429335,0
+JBLU.US,D,20070828,000000,9.32,9.35,9.18,9.22,2496972,0
+JBLU.US,D,20070829,000000,9.26,9.44,9.25,9.36,2099787,0
+JBLU.US,D,20070830,000000,9.25,9.7,9.25,9.59,5324673,0
+JBLU.US,D,20070831,000000,9.66,9.67,9.32,9.52,3384964,0
+JBLU.US,D,20070904,000000,9.63,9.73,9.54,9.67,3547742,0
+JBLU.US,D,20070905,000000,9.65,9.72,9.55,9.59,2490080,0
+JBLU.US,D,20070906,000000,9.62,9.74,9.35,9.7,3919313,0
+JBLU.US,D,20070907,000000,9.54,9.94,9.5,9.8,5182920,0
+JBLU.US,D,20070910,000000,9.87,9.87,9.47,9.58,4589694,0
+JBLU.US,D,20070911,000000,9.64,9.88,9.55,9.85,4002661,0
+JBLU.US,D,20070912,000000,9.84,9.9,9.59,9.62,3043510,0
+JBLU.US,D,20070913,000000,9.74,9.78,9.65,9.68,2618709,0
+JBLU.US,D,20070914,000000,9.7,9.83,9.65,9.67,2876634,0
+JBLU.US,D,20070917,000000,9.65,9.71,9.51,9.55,2883786,0
+JBLU.US,D,20070918,000000,9.6,9.66,9.31,9.54,6153316,0
+JBLU.US,D,20070919,000000,9.62,9.78,9.55,9.65,3887791,0
+JBLU.US,D,20070920,000000,9.56,9.63,9.45,9.47,3419261,0
+JBLU.US,D,20070921,000000,9.61,9.63,9.42,9.45,3164833,0
+JBLU.US,D,20070924,000000,9.45,9.6,9.13,9.24,5694878,0
+JBLU.US,D,20070925,000000,9.22,9.23,8.97,9.03,8609352,0
+JBLU.US,D,20070926,000000,9.1,9.29,9.05,9.13,3814394,0
+JBLU.US,D,20070927,000000,9.17,9.29,9.12,9.22,2750827,0
+JBLU.US,D,20070928,000000,9.2,9.28,9.13,9.22,2489349,0
+JBLU.US,D,20071001,000000,9.23,9.46,9.2,9.41,3628501,0
+JBLU.US,D,20071002,000000,9.44,9.87,9.42,9.69,6589543,0
+JBLU.US,D,20071003,000000,9.62,9.9,9.59,9.74,3788196,0
+JBLU.US,D,20071004,000000,9.81,9.98,9.09,9.27,12032859,0
+JBLU.US,D,20071005,000000,9.35,9.44,9.23,9.35,6291815,0
+JBLU.US,D,20071008,000000,9.35,9.51,9.32,9.39,2541063,0
+JBLU.US,D,20071009,000000,9.23,9.38,9.22,9.26,4150740,0
+JBLU.US,D,20071010,000000,9.24,9.34,9.22,9.28,2517823,0
+JBLU.US,D,20071011,000000,9.36,9.36,9.16,9.28,3496109,0
+JBLU.US,D,20071012,000000,9.12,9.25,9.1,9.17,3734135,0
+JBLU.US,D,20071015,000000,9.11,9.2,9.11,9.17,3187601,0
+JBLU.US,D,20071016,000000,9.05,9.25,9.03,9.12,2972341,0
+JBLU.US,D,20071017,000000,9.23,9.27,9.13,9.27,3097453,0
+JBLU.US,D,20071018,000000,9.22,9.35,9.17,9.19,2967985,0
+JBLU.US,D,20071019,000000,9.23,9.28,8.99,9.07,3995390,0
+JBLU.US,D,20071022,000000,9.05,9.32,8.97,9.08,5159790,0
+JBLU.US,D,20071023,000000,9.46,9.77,9.32,9.45,15041748,0
+JBLU.US,D,20071024,000000,9.45,9.65,9.28,9.46,6845700,0
+JBLU.US,D,20071025,000000,9.54,9.55,9.13,9.27,5727668,0
+JBLU.US,D,20071026,000000,9.29,9.36,9.08,9.18,4450481,0
+JBLU.US,D,20071029,000000,9.2,9.26,9.05,9.16,3079460,0
+JBLU.US,D,20071030,000000,9.17,9.38,9.17,9.27,5034237,0
+JBLU.US,D,20071031,000000,9.29,9.3,9.08,9.13,7273223,0
+JBLU.US,D,20071101,000000,9.1,9.11,8.88,8.88,4823968,0
+JBLU.US,D,20071102,000000,9.01,9.03,8.65,8.74,4594783,0
+JBLU.US,D,20071105,000000,8.65,8.83,8.48,8.55,6001787,0
+JBLU.US,D,20071106,000000,8.5,8.66,8.28,8.36,5813756,0
+JBLU.US,D,20071107,000000,8.18,8.29,8.05,8.08,6099054,0
+JBLU.US,D,20071108,000000,8.09,8.17,7.51,7.72,7517103,0
+JBLU.US,D,20071109,000000,7.51,7.51,6.68,7.03,18357593,0
+JBLU.US,D,20071112,000000,7.13,7.39,7.07,7.24,11739133,0
+JBLU.US,D,20071113,000000,7.41,7.77,7.35,7.76,8884105,0
+JBLU.US,D,20071114,000000,7.85,8.1,7.48,7.67,13456938,0
+JBLU.US,D,20071115,000000,7.58,7.75,7.33,7.41,4859210,0
+JBLU.US,D,20071116,000000,7.4,7.52,7.11,7.44,7718102,0
+JBLU.US,D,20071119,000000,7.31,7.31,6.99,7.01,7286840,0
+JBLU.US,D,20071120,000000,7.02,7.07,6.65,6.89,5689170,0
+JBLU.US,D,20071121,000000,6.75,7.09,6.57,6.85,4236598,0
+JBLU.US,D,20071123,000000,7,7.21,6.97,7.1,1888633,0
+JBLU.US,D,20071126,000000,7.14,7.24,6.75,6.78,6140661,0
+JBLU.US,D,20071127,000000,6.93,7.1,6.64,6.77,6257333,0
+JBLU.US,D,20071128,000000,6.87,7.04,6.7,6.92,7615929,0
+JBLU.US,D,20071129,000000,6.82,6.88,6.67,6.79,6023324,0
+JBLU.US,D,20071130,000000,6.95,7.07,6.91,7,4608870,0
+JBLU.US,D,20071203,000000,7.02,7.05,6.9,6.93,3570534,0
+JBLU.US,D,20071204,000000,6.85,6.9,6.66,6.72,3401931,0
+JBLU.US,D,20071205,000000,6.82,6.86,6.54,6.57,4791599,0
+JBLU.US,D,20071206,000000,6.55,6.77,6.54,6.63,5092724,0
+JBLU.US,D,20071207,000000,6.74,7.04,6.71,6.94,4799781,0
+JBLU.US,D,20071210,000000,6.95,7.05,6.8,7,4308975,0
+JBLU.US,D,20071211,000000,6.95,7.07,6.66,6.66,3975576,0
+JBLU.US,D,20071212,000000,6.75,6.88,6.15,6.25,10925529,0
+JBLU.US,D,20071213,000000,6.18,8.83,5.99,7.15,32576197,0
+JBLU.US,D,20071214,000000,7.3,7.59,7.05,7.09,11433377,0
+JBLU.US,D,20071217,000000,7.23,7.29,6.88,6.89,6262790,0
+JBLU.US,D,20071218,000000,6.91,6.96,6.56,6.89,5127781,0
+JBLU.US,D,20071219,000000,6.86,6.91,6.62,6.67,2961680,0
+JBLU.US,D,20071220,000000,6.6,6.7,6.22,6.33,7963491,0
+JBLU.US,D,20071221,000000,6.5,6.5,6.27,6.4,8127576,0
+JBLU.US,D,20071224,000000,6.31,6.43,6.28,6.3,1699247,0
+JBLU.US,D,20071226,000000,6.25,6.33,6.15,6.26,2770898,0
+JBLU.US,D,20071227,000000,6.21,6.25,6.05,6.09,3812442,0
+JBLU.US,D,20071228,000000,6.07,6.11,5.95,6,3687903,0
+JBLU.US,D,20071231,000000,5.94,6.03,5.9,5.9,3889256,0
+JBLU.US,D,20080102,000000,5.94,6.03,5.43,5.44,7596312,0
+JBLU.US,D,20080103,000000,5.49,5.72,5.39,5.44,5817989,0
+JBLU.US,D,20080104,000000,5.41,5.42,5.13,5.32,5410804,0
+JBLU.US,D,20080107,000000,5.25,5.33,5.07,5.17,9335920,0
+JBLU.US,D,20080108,000000,5.12,5.23,4.95,4.96,5560126,0
+JBLU.US,D,20080109,000000,4.95,5.03,4.53,4.8,7348899,0
+JBLU.US,D,20080110,000000,4.87,5.23,4.83,4.89,11982557,0
+JBLU.US,D,20080111,000000,4.89,4.91,4.7,4.74,6094287,0
+JBLU.US,D,20080114,000000,4.83,4.83,4.54,4.67,5900553,0
+JBLU.US,D,20080115,000000,4.58,4.87,4.53,4.57,7028094,0
+JBLU.US,D,20080116,000000,4.6,5.02,4.48,4.78,6817907,0
+JBLU.US,D,20080117,000000,4.93,5.07,4.72,4.84,4803109,0
+JBLU.US,D,20080118,000000,4.83,4.92,4.55,4.63,4610906,0
+JBLU.US,D,20080122,000000,4.43,4.85,4.3,4.7,5780621,0
+JBLU.US,D,20080123,000000,4.55,5.2,4.52,5.18,6228644,0
+JBLU.US,D,20080124,000000,5.15,5.18,4.88,4.95,3781758,0
+JBLU.US,D,20080125,000000,5.05,5.14,4.75,4.75,4286001,0
+JBLU.US,D,20080128,000000,4.8,4.96,4.69,4.94,3507062,0
+JBLU.US,D,20080129,000000,5.34,6.05,5.16,5.94,16103327,0
+JBLU.US,D,20080130,000000,5.9,6.5,5.78,6.36,14983075,0
+JBLU.US,D,20080131,000000,6.42,7,6.28,6.91,14344643,0
+JBLU.US,D,20080201,000000,7.04,7.16,6.59,6.89,7064648,0
+JBLU.US,D,20080204,000000,6.99,6.99,6.51,6.6,5285816,0
+JBLU.US,D,20080205,000000,6.44,6.69,6.32,6.32,5319046,0
+JBLU.US,D,20080206,000000,6.43,6.82,6.24,6.57,7586229,0
+JBLU.US,D,20080207,000000,6.84,7.29,6.77,7.23,12494529,0
+JBLU.US,D,20080208,000000,7.27,7.33,6.8,6.9,6739255,0
+JBLU.US,D,20080211,000000,6.9,7.05,6.64,6.86,4201215,0
+JBLU.US,D,20080212,000000,6.86,7.03,6.62,6.72,4217763,0
+JBLU.US,D,20080213,000000,6.8,6.92,6.67,6.82,3170684,0
+JBLU.US,D,20080214,000000,6.81,6.83,6.33,6.35,5362696,0
+JBLU.US,D,20080215,000000,6.48,6.49,6.19,6.26,4814394,0
+JBLU.US,D,20080219,000000,6.34,6.39,6.07,6.11,3895180,0
+JBLU.US,D,20080220,000000,6.06,6.27,6.05,6.24,2703571,0
+JBLU.US,D,20080221,000000,6.26,6.52,6.04,6.08,3109386,0
+JBLU.US,D,20080222,000000,6.07,6.16,5.9,6.06,2755064,0
+JBLU.US,D,20080225,000000,6.02,6.18,5.85,6.17,3593754,0
+JBLU.US,D,20080226,000000,6.15,6.24,6.02,6.11,3841606,0
+JBLU.US,D,20080227,000000,6.08,6.1,5.76,5.8,5022054,0
+JBLU.US,D,20080228,000000,5.89,5.89,5.65,5.68,3868572,0
+JBLU.US,D,20080229,000000,5.63,5.72,5.43,5.45,3545109,0
+JBLU.US,D,20080303,000000,5.48,5.5,5.13,5.22,3588873,0
+JBLU.US,D,20080304,000000,5.15,5.3,5.03,5.29,5098298,0
+JBLU.US,D,20080305,000000,5.29,5.37,5.02,5.29,7691736,0
+JBLU.US,D,20080306,000000,5.19,5.26,5.04,5.15,5729179,0
+JBLU.US,D,20080307,000000,5.03,5.27,4.95,5.01,3887400,0
+JBLU.US,D,20080310,000000,4.98,5.1,4.7,4.71,4577855,0
+JBLU.US,D,20080311,000000,4.94,5.01,4.78,5,6189173,0
+JBLU.US,D,20080312,000000,4.97,5.07,4.75,4.76,5550632,0
+JBLU.US,D,20080313,000000,4.73,4.91,4.58,4.79,5331517,0
+JBLU.US,D,20080314,000000,4.89,4.89,4.52,4.67,5206453,0
+JBLU.US,D,20080317,000000,4.5,4.83,4.42,4.69,5234091,0
+JBLU.US,D,20080318,000000,4.81,5,4.7,5,4045300,0
+JBLU.US,D,20080319,000000,4.97,5.22,4.82,5,5431534,0
+JBLU.US,D,20080320,000000,5.23,5.67,5,5.56,9203071,0
+JBLU.US,D,20080324,000000,5.61,5.97,5.56,5.97,5158450,0
+JBLU.US,D,20080325,000000,5.93,6,5.72,5.86,5935245,0
+JBLU.US,D,20080326,000000,5.86,5.98,5.5,5.57,7455551,0
+JBLU.US,D,20080327,000000,5.6,5.93,5.56,5.65,4547577,0
+JBLU.US,D,20080328,000000,5.8,5.86,5.44,5.45,4262424,0
+JBLU.US,D,20080331,000000,5.45,5.8,5.39,5.8,6010203,0
+JBLU.US,D,20080401,000000,5.9,5.99,5.74,5.79,5585128,0
+JBLU.US,D,20080402,000000,5.81,5.84,5.61,5.71,3346938,0
+JBLU.US,D,20080403,000000,5.56,5.83,5.5,5.66,2527793,0
+JBLU.US,D,20080404,000000,5.66,5.81,5.53,5.67,2819420,0
+JBLU.US,D,20080407,000000,5.65,5.8,5.6,5.72,2113979,0
+JBLU.US,D,20080408,000000,5.64,5.74,5.56,5.61,7141850,0
+JBLU.US,D,20080409,000000,5.62,5.7,5.22,5.25,8381146,0
+JBLU.US,D,20080410,000000,5.22,5.44,5.22,5.35,4007585,0
+JBLU.US,D,20080411,000000,5.4,5.5,5.28,5.32,6976109,0
+JBLU.US,D,20080414,000000,5.3,5.48,5.14,5.18,4955948,0
+JBLU.US,D,20080415,000000,5.29,5.37,4.95,4.98,4526782,0
+JBLU.US,D,20080416,000000,5.03,5.1,4.86,4.94,7180202,0
+JBLU.US,D,20080417,000000,4.92,4.98,4.77,4.91,4213474,0
+JBLU.US,D,20080418,000000,5.07,5.09,4.94,5,3558388,0
+JBLU.US,D,20080421,000000,4.97,5.05,4.82,4.93,6520946,0
+JBLU.US,D,20080422,000000,5.1,5.11,4.5,4.65,12765036,0
+JBLU.US,D,20080423,000000,4.86,4.86,4.63,4.65,5393347,0
+JBLU.US,D,20080424,000000,4.75,5.02,4.65,4.92,6568706,0
+JBLU.US,D,20080425,000000,5.02,5.1,4.77,5.01,5367126,0
+JBLU.US,D,20080428,000000,4.96,5.09,4.91,4.97,5839387,0
+JBLU.US,D,20080429,000000,5.05,5.21,5.01,5.1,5819907,0
+JBLU.US,D,20080430,000000,5.14,5.18,5,5.04,8202696,0
+JBLU.US,D,20080501,000000,5.03,5.12,4.98,5.06,9416965,0
+JBLU.US,D,20080502,000000,5.06,5.06,4.81,4.91,4040723,0
+JBLU.US,D,20080505,000000,4.94,4.94,4.76,4.79,3322913,0
+JBLU.US,D,20080506,000000,4.8,4.81,4.56,4.75,4456006,0
+JBLU.US,D,20080507,000000,4.74,4.85,4.6,4.63,3712526,0
+JBLU.US,D,20080508,000000,4.62,4.68,4.52,4.58,3477265,0
+JBLU.US,D,20080509,000000,4.51,4.68,4.5,4.58,2657130,0
+JBLU.US,D,20080512,000000,4.61,4.85,4.61,4.82,4722238,0
+JBLU.US,D,20080513,000000,4.82,4.97,4.72,4.74,5994318,0
+JBLU.US,D,20080514,000000,4.77,4.86,4.75,4.82,1971858,0
+JBLU.US,D,20080515,000000,4.78,5,4.71,4.88,4101687,0
+JBLU.US,D,20080516,000000,4.93,5.05,4.78,4.88,5404271,0
+JBLU.US,D,20080519,000000,5.04,5.1,4.85,4.87,5983930,0
+JBLU.US,D,20080520,000000,4.85,4.91,4.64,4.72,4996448,0
+JBLU.US,D,20080521,000000,4.73,4.76,4.31,4.36,9431068,0
+JBLU.US,D,20080522,000000,4.54,4.58,4.4,4.45,5391556,0
+JBLU.US,D,20080523,000000,4.43,4.43,4.2,4.2,5088785,0
+JBLU.US,D,20080527,000000,4.35,4.43,4.26,4.41,4955481,0
+JBLU.US,D,20080528,000000,4.27,4.35,4.08,4.11,8882589,0
+JBLU.US,D,20080529,000000,4.14,4.17,3.96,4.15,11551002,0
+JBLU.US,D,20080530,000000,3.96,4.11,3.9,3.97,33629375,0
+JBLU.US,D,20080602,000000,3.98,4.02,3.78,3.87,9061711,0
+JBLU.US,D,20080603,000000,3.94,4.05,3.9,4.02,9292596,0
+JBLU.US,D,20080604,000000,4.01,4.24,3.99,4.16,11409126,0
+JBLU.US,D,20080605,000000,4.16,4.37,4.16,4.32,10144913,0
+JBLU.US,D,20080606,000000,4.05,4.19,3.96,4.04,7796105,0
+JBLU.US,D,20080609,000000,4.14,4.15,3.93,3.97,4561374,0
+JBLU.US,D,20080610,000000,3.82,4,3.81,3.89,7281019,0
+JBLU.US,D,20080611,000000,3.89,3.91,3.67,3.67,4318989,0
+JBLU.US,D,20080612,000000,3.78,3.97,3.71,3.8,7538740,0
+JBLU.US,D,20080613,000000,3.86,3.98,3.81,3.88,3568773,0
+JBLU.US,D,20080616,000000,3.86,3.93,3.73,3.89,6501291,0
+JBLU.US,D,20080617,000000,4,4.15,3.95,4.09,5628710,0
+JBLU.US,D,20080618,000000,4.02,4.09,3.81,3.95,7342773,0
+JBLU.US,D,20080619,000000,3.9,4.3,3.9,4.3,6299082,0
+JBLU.US,D,20080620,000000,4.03,4.05,3.83,3.95,7869432,0
+JBLU.US,D,20080623,000000,3.98,4,3.65,3.69,6980771,0
+JBLU.US,D,20080624,000000,3.69,3.84,3.58,3.72,5380425,0
+JBLU.US,D,20080625,000000,3.78,4,3.75,3.78,5747916,0
+JBLU.US,D,20080626,000000,3.63,3.79,3.56,3.7,4641270,0
+JBLU.US,D,20080627,000000,3.73,3.73,3.52,3.64,5360180,0
+JBLU.US,D,20080630,000000,3.59,3.84,3.57,3.73,4310712,0
+JBLU.US,D,20080701,000000,3.63,3.7,3.57,3.68,5334008,0
+JBLU.US,D,20080702,000000,3.67,3.72,3.4,3.4,8093691,0
+JBLU.US,D,20080703,000000,3.46,3.46,3.28,3.34,3402998,0
+JBLU.US,D,20080707,000000,3.5,3.54,3.3,3.38,6470744,0
+JBLU.US,D,20080708,000000,3.53,3.56,3.38,3.52,8631417,0
+JBLU.US,D,20080709,000000,3.49,3.67,3.42,3.44,5110680,0
+JBLU.US,D,20080710,000000,3.4,3.52,3.36,3.42,4843729,0
+JBLU.US,D,20080711,000000,3.28,3.3,3.06,3.14,8962532,0
+JBLU.US,D,20080714,000000,3.25,3.25,3.12,3.21,5805059,0
+JBLU.US,D,20080715,000000,3.15,3.45,3.04,3.18,9001821,0
+JBLU.US,D,20080716,000000,3.27,3.95,3.2,3.86,11326221,0
+JBLU.US,D,20080717,000000,3.87,4.11,3.71,4.07,9996360,0
+JBLU.US,D,20080718,000000,4.09,4.28,3.96,4.22,7567683,0
+JBLU.US,D,20080721,000000,4.2,4.24,3.88,3.89,6831807,0
+JBLU.US,D,20080722,000000,4.16,4.74,4.01,4.5,20082139,0
+JBLU.US,D,20080723,000000,4.83,5.28,4.71,5.25,25952481,0
+JBLU.US,D,20080724,000000,5.04,5.23,4.69,4.86,16195158,0
+JBLU.US,D,20080725,000000,4.97,5.39,4.94,5.04,11199960,0
+JBLU.US,D,20080728,000000,5.03,5.22,4.86,4.9,8284278,0
+JBLU.US,D,20080729,000000,5.08,5.3,5.01,5.28,11968567,0
+JBLU.US,D,20080730,000000,5.37,5.6,4.96,5.18,12565341,0
+JBLU.US,D,20080731,000000,5.12,5.51,5.12,5.27,10003451,0
+JBLU.US,D,20080801,000000,5.42,5.49,5.09,5.26,7215422,0
+JBLU.US,D,20080804,000000,5.38,5.57,5.18,5.45,8275550,0
+JBLU.US,D,20080805,000000,5.51,5.79,5.4,5.77,10556667,0
+JBLU.US,D,20080806,000000,5.65,5.81,5.45,5.61,8600422,0
+JBLU.US,D,20080807,000000,5.41,5.7,5.35,5.48,5813214,0
+JBLU.US,D,20080808,000000,5.65,5.74,5.59,5.68,8419432,0
+JBLU.US,D,20080811,000000,5.68,6.18,5.61,5.83,14765498,0
+JBLU.US,D,20080812,000000,5.87,6.1,5.84,5.87,8686179,0
+JBLU.US,D,20080813,000000,5.84,5.86,5.35,5.58,5379846,0
+JBLU.US,D,20080814,000000,5.53,5.84,5.52,5.74,5960514,0
+JBLU.US,D,20080815,000000,5.94,6.05,5.83,5.96,4986051,0
+JBLU.US,D,20080818,000000,5.94,6.14,5.76,5.93,4546787,0
+JBLU.US,D,20080819,000000,5.9,6.05,5.63,5.66,6315584,0
+JBLU.US,D,20080820,000000,5.52,5.76,5.31,5.46,6020537,0
+JBLU.US,D,20080821,000000,5.24,5.44,5.18,5.36,4560325,0
+JBLU.US,D,20080822,000000,5.49,5.65,5.39,5.63,3025501,0
+JBLU.US,D,20080825,000000,5.56,5.77,5.44,5.5,3958563,0
+JBLU.US,D,20080826,000000,5.5,5.54,5.31,5.37,3174998,0
+JBLU.US,D,20080827,000000,5.26,5.5,5.18,5.39,5766681,0
+JBLU.US,D,20080828,000000,5.46,6.1,5.31,6.05,6505208,0
+JBLU.US,D,20080829,000000,5.95,6.13,5.84,6.07,4059549,0
+JBLU.US,D,20080902,000000,6.46,6.75,6.18,6.32,9730355,0
+JBLU.US,D,20080903,000000,6.48,6.65,6.2,6.24,6628853,0
+JBLU.US,D,20080904,000000,6.2,6.4,6.11,6.18,4818987,0
+JBLU.US,D,20080905,000000,6.09,6.24,6.02,6.04,7831030,0
+JBLU.US,D,20080908,000000,6.06,6.23,5.25,6.14,7771550,0
+JBLU.US,D,20080909,000000,6.25,6.34,5.9,5.99,8256618,0
+JBLU.US,D,20080910,000000,6.03,6.12,5.58,5.78,5209738,0
+JBLU.US,D,20080911,000000,5.62,6.09,5.55,6.07,6995967,0
+JBLU.US,D,20080912,000000,5.91,6.09,5.83,6,6594915,0
+JBLU.US,D,20080915,000000,5.87,6.2,5.77,5.89,9945231,0
+JBLU.US,D,20080916,000000,6.08,6.44,5.99,6.21,13473093,0
+JBLU.US,D,20080917,000000,5.95,6.03,5.64,5.84,31519433,0
+JBLU.US,D,20080918,000000,5.86,6.06,5,5.44,13174464,0
+JBLU.US,D,20080919,000000,5.62,5.9,5.54,5.78,10658724,0
+JBLU.US,D,20080922,000000,5.74,5.75,5.26,5.29,6572858,0
+JBLU.US,D,20080923,000000,5.46,5.56,5.21,5.27,6753132,0
+JBLU.US,D,20080924,000000,5.29,5.34,5.07,5.08,5383887,0
+JBLU.US,D,20080925,000000,5.21,5.26,5.07,5.11,5935781,0
+JBLU.US,D,20080926,000000,4.95,5.12,4.8,4.89,6957098,0
+JBLU.US,D,20080929,000000,4.81,4.97,4.52,4.58,6208892,0
+JBLU.US,D,20080930,000000,4.7,4.95,4.55,4.95,5177184,0
+JBLU.US,D,20081001,000000,4.99,5.12,4.8,5.05,4473058,0
+JBLU.US,D,20081002,000000,5.13,5.18,4.6,4.65,4158289,0
+JBLU.US,D,20081003,000000,4.88,5,4.45,4.52,5004224,0
+JBLU.US,D,20081006,000000,4.43,4.56,4.04,4.41,7094618,0
+JBLU.US,D,20081007,000000,4.49,4.64,3.87,3.89,6949907,0
+JBLU.US,D,20081008,000000,3.87,4.04,3.62,3.71,7599706,0
+JBLU.US,D,20081009,000000,3.81,4.07,3.43,3.44,8482103,0
+JBLU.US,D,20081010,000000,3.32,3.98,3.09,3.86,8769629,0
+JBLU.US,D,20081013,000000,4.02,4.42,3.91,4.41,4849966,0
+JBLU.US,D,20081014,000000,4.74,4.85,4.23,4.41,4973082,0
+JBLU.US,D,20081015,000000,4.35,4.74,4.25,4.26,3307466,0
+JBLU.US,D,20081016,000000,4.4,5,4.14,5,7632003,0
+JBLU.US,D,20081017,000000,4.74,5.03,4.7,4.83,5455604,0
+JBLU.US,D,20081020,000000,4.99,5.01,4.64,5,2869512,0
+JBLU.US,D,20081021,000000,5,5.24,4.86,4.99,5783411,0
+JBLU.US,D,20081022,000000,4.85,5.25,4.85,5.01,9205989,0
+JBLU.US,D,20081023,000000,5.08,5.15,4.68,5.02,9567875,0
+JBLU.US,D,20081024,000000,4.75,5.27,4.7,4.88,7346672,0
+JBLU.US,D,20081027,000000,4.86,5,4.45,4.46,4797902,0
+JBLU.US,D,20081028,000000,4.68,4.84,4.33,4.81,5983971,0
+JBLU.US,D,20081029,000000,4.84,4.89,4.5,4.51,4289491,0
+JBLU.US,D,20081030,000000,4.65,5.21,4.56,5.21,9146858,0
+JBLU.US,D,20081031,000000,5.32,5.91,5.2,5.55,8136398,0
+JBLU.US,D,20081103,000000,5.61,6,5.57,5.79,5080095,0
+JBLU.US,D,20081104,000000,5.83,5.87,5.6,5.85,5290858,0
+JBLU.US,D,20081105,000000,5.74,6.15,5.74,5.84,6084275,0
+JBLU.US,D,20081106,000000,5.78,5.92,5.56,5.65,6935972,0
+JBLU.US,D,20081107,000000,5.73,5.85,5.45,5.74,3737522,0
+JBLU.US,D,20081110,000000,5.71,5.72,5.38,5.47,3116835,0
+JBLU.US,D,20081111,000000,5.48,5.76,5.25,5.49,3078833,0
+JBLU.US,D,20081112,000000,5.49,5.55,4.85,4.89,4654520,0
+JBLU.US,D,20081113,000000,4.91,5.79,4.69,5.77,7853966,0
+JBLU.US,D,20081114,000000,5.51,5.9,5.38,5.42,5686326,0
+JBLU.US,D,20081117,000000,5.31,5.75,5.3,5.49,5033690,0
+JBLU.US,D,20081118,000000,5.53,5.74,5.27,5.5,7183863,0
+JBLU.US,D,20081119,000000,5.52,5.58,4.41,4.45,7496430,0
+JBLU.US,D,20081120,000000,4.46,4.65,3.88,3.99,6984581,0
+JBLU.US,D,20081121,000000,4.12,4.35,3.63,3.97,8289039,0
+JBLU.US,D,20081124,000000,4.02,4.36,3.98,4.32,7916378,0
+JBLU.US,D,20081125,000000,4.43,5,4.32,4.96,7874324,0
+JBLU.US,D,20081126,000000,4.9,5.32,4.75,5.1,4440172,0
+JBLU.US,D,20081128,000000,5.1,5.25,5,5.24,1356563,0
+JBLU.US,D,20081201,000000,5.12,5.23,4.73,4.76,4555833,0
+JBLU.US,D,20081202,000000,4.95,5.01,4.63,5,4305778,0
+JBLU.US,D,20081203,000000,4.86,5.2,4.78,5.18,4634072,0
+JBLU.US,D,20081204,000000,5.05,5.64,4.91,5.44,6217099,0
+JBLU.US,D,20081205,000000,5.32,5.75,5.25,5.65,9119389,0
+JBLU.US,D,20081208,000000,5.85,5.99,5.61,5.9,6226962,0
+JBLU.US,D,20081209,000000,6,6,5.53,5.57,3772721,0
+JBLU.US,D,20081210,000000,5.36,5.57,5.25,5.53,3732374,0
+JBLU.US,D,20081211,000000,5.45,5.48,5.2,5.29,4117243,0
+JBLU.US,D,20081212,000000,5.12,5.6,5.11,5.55,3434693,0
+JBLU.US,D,20081215,000000,5.56,5.6,5.23,5.36,3001936,0
+JBLU.US,D,20081216,000000,5.4,5.94,5.37,5.92,3796610,0
+JBLU.US,D,20081217,000000,5.8,6.08,5.74,6.04,7162431,0
+JBLU.US,D,20081218,000000,6.1,6.39,6.09,6.19,5719102,0
+JBLU.US,D,20081219,000000,6.35,6.48,6.16,6.37,5523373,0
+JBLU.US,D,20081222,000000,6.38,6.42,6.1,6.27,3358548,0
+JBLU.US,D,20081223,000000,6.34,6.46,6.2,6.26,4693211,0
+JBLU.US,D,20081224,000000,6.25,6.66,6.25,6.6,1869122,0
+JBLU.US,D,20081226,000000,6.6,6.67,6.47,6.59,1571123,0
+JBLU.US,D,20081229,000000,6.49,6.62,6.41,6.59,2956290,0
+JBLU.US,D,20081230,000000,6.7,6.82,6.6,6.82,3768490,0
+JBLU.US,D,20081231,000000,6.8,7.2,6.69,7.1,4849518,0
+JBLU.US,D,20090102,000000,6.92,7.4,6.92,7.23,3933386,0
+JBLU.US,D,20090105,000000,7.03,7.14,6.75,7.12,6973586,0
+JBLU.US,D,20090106,000000,7.12,7.34,7,7.3,4545958,0
+JBLU.US,D,20090107,000000,7.16,7.74,7.15,7.61,9572795,0
+JBLU.US,D,20090108,000000,7.6,7.74,7.39,7.73,7802273,0
+JBLU.US,D,20090109,000000,7.26,7.29,6.92,6.97,7719175,0
+JBLU.US,D,20090112,000000,6.99,7.09,6.78,7.05,4607959,0
+JBLU.US,D,20090113,000000,7.05,7.32,7,7.05,6092172,0
+JBLU.US,D,20090114,000000,6.86,7.01,6.38,6.44,6023661,0
+JBLU.US,D,20090115,000000,6.45,7.04,6.1,6.77,9627081,0
+JBLU.US,D,20090116,000000,7,7.11,6.72,6.96,6353711,0
+JBLU.US,D,20090120,000000,6.93,7.29,6.68,7.09,10834207,0
+JBLU.US,D,20090121,000000,7.15,7.25,6.01,6.34,13149799,0
+JBLU.US,D,20090122,000000,6.38,6.9,6.33,6.78,6672177,0
+JBLU.US,D,20090123,000000,6.34,6.86,6.34,6.64,5290587,0
+JBLU.US,D,20090126,000000,6.65,6.93,6.5,6.7,4689430,0
+JBLU.US,D,20090127,000000,6.69,6.77,6.16,6.25,5137244,0
+JBLU.US,D,20090128,000000,6.33,6.62,6.24,6.56,9332447,0
+JBLU.US,D,20090129,000000,6.38,7.02,6.31,6.38,7329255,0
+JBLU.US,D,20090130,000000,6.41,6.44,5.47,5.63,11128739,0
+JBLU.US,D,20090202,000000,5.54,5.69,5.26,5.59,6066240,0
+JBLU.US,D,20090203,000000,5.62,5.66,5.35,5.6,5558255,0
+JBLU.US,D,20090204,000000,5.61,5.89,5.51,5.53,4859682,0
+JBLU.US,D,20090205,000000,5.51,5.99,5.4,5.78,5969454,0
+JBLU.US,D,20090206,000000,5.8,6.3,5.8,6.21,6118701,0
+JBLU.US,D,20090209,000000,6.25,6.35,5.95,6,4929477,0
+JBLU.US,D,20090210,000000,5.99,6.17,5.8,5.85,5450516,0
+JBLU.US,D,20090211,000000,5.9,6.03,5.51,5.63,5797480,0
+JBLU.US,D,20090212,000000,5.56,5.79,5.51,5.78,4046782,0
+JBLU.US,D,20090213,000000,5.8,6,5.58,5.84,2756350,0
+JBLU.US,D,20090217,000000,5.56,5.71,5.5,5.6,3920664,0
+JBLU.US,D,20090218,000000,5.58,5.84,4.77,4.81,7491550,0
+JBLU.US,D,20090219,000000,4.88,4.98,4.51,4.53,6980005,0
+JBLU.US,D,20090220,000000,4.5,4.55,3.84,4.25,10541161,0
+JBLU.US,D,20090223,000000,4.34,4.55,4.24,4.28,4796003,0
+JBLU.US,D,20090224,000000,4.33,4.6,4.25,4.56,5984952,0
+JBLU.US,D,20090225,000000,4.49,4.49,4.04,4.26,3639708,0
+JBLU.US,D,20090226,000000,4.3,4.36,4.06,4.16,2698854,0
+JBLU.US,D,20090227,000000,4.06,4.08,3.77,3.81,5076481,0
+JBLU.US,D,20090302,000000,3.69,3.72,3.26,3.29,9087872,0
+JBLU.US,D,20090303,000000,3.44,3.44,2.97,3.02,6774450,0
+JBLU.US,D,20090304,000000,3.07,3.28,3.06,3.19,6677641,0
+JBLU.US,D,20090305,000000,3.29,3.29,2.81,2.84,7102043,0
+JBLU.US,D,20090306,000000,2.87,3.02,2.87,2.96,6863961,0
+JBLU.US,D,20090309,000000,3.06,3.22,2.98,3.06,8373328,0
+JBLU.US,D,20090310,000000,3.16,3.52,3.16,3.45,8775166,0
+JBLU.US,D,20090311,000000,3.8,3.94,3.63,3.84,12761598,0
+JBLU.US,D,20090312,000000,3.95,4.25,3.66,4.18,6760014,0
+JBLU.US,D,20090313,000000,4.17,4.49,4.12,4.29,4348997,0
+JBLU.US,D,20090316,000000,4.37,4.49,3.88,3.92,5707074,0
+JBLU.US,D,20090317,000000,3.96,4.16,3.7,4.15,3715540,0
+JBLU.US,D,20090318,000000,4.05,4.34,3.97,4.24,5789741,0
+JBLU.US,D,20090319,000000,4.28,4.32,3.76,3.77,4623781,0
+JBLU.US,D,20090320,000000,3.82,3.84,3.51,3.56,3625612,0
+JBLU.US,D,20090323,000000,3.67,3.98,3.5,3.98,6484784,0
+JBLU.US,D,20090324,000000,3.78,4.03,3.75,3.85,3718081,0
+JBLU.US,D,20090325,000000,3.94,4.17,3.84,4.07,5635934,0
+JBLU.US,D,20090326,000000,4.14,4.45,4.1,4.36,7055627,0
+JBLU.US,D,20090327,000000,4.26,4.37,4.13,4.16,2198614,0
+JBLU.US,D,20090330,000000,4.07,4.07,3.5,3.84,2775994,0
+JBLU.US,D,20090331,000000,3.88,3.92,3.41,3.65,8814869,0
+JBLU.US,D,20090401,000000,3.51,3.69,3.44,3.64,8733124,0
+JBLU.US,D,20090402,000000,3.74,4.38,3.7,4.35,8797003,0
+JBLU.US,D,20090403,000000,4.36,4.44,4.14,4.41,5478822,0
+JBLU.US,D,20090406,000000,4.22,4.63,4.21,4.41,6306072,0
+JBLU.US,D,20090407,000000,4.2,4.32,4.06,4.16,5427863,0
+JBLU.US,D,20090408,000000,4.25,4.43,4.13,4.41,4347209,0
+JBLU.US,D,20090409,000000,4.55,4.96,4.54,4.93,5578702,0
+JBLU.US,D,20090413,000000,4.6,4.97,4.6,4.93,7277596,0
+JBLU.US,D,20090414,000000,4.96,4.99,4.42,4.59,6388207,0
+JBLU.US,D,20090415,000000,4.56,5.25,4.36,5.15,8664410,0
+JBLU.US,D,20090416,000000,5.18,5.41,4.73,5.36,8786171,0
+JBLU.US,D,20090417,000000,5.38,5.49,5.17,5.41,3856345,0
+JBLU.US,D,20090420,000000,5.21,5.28,4.92,5.1,4541535,0
+JBLU.US,D,20090421,000000,5.01,5.56,4.8,5.47,4884220,0
+JBLU.US,D,20090422,000000,5.55,6.01,5.53,5.58,6972104,0
+JBLU.US,D,20090423,000000,6.03,6.06,5.5,5.65,6376068,0
+JBLU.US,D,20090424,000000,5.74,5.75,5.41,5.53,6864985,0
+JBLU.US,D,20090427,000000,4.91,5.16,4.48,4.98,13232174,0
+JBLU.US,D,20090428,000000,4.8,5.39,4.78,4.94,10074078,0
+JBLU.US,D,20090429,000000,5.1,5.32,5.01,5.15,5771525,0
+JBLU.US,D,20090430,000000,5.28,5.32,4.9,4.93,14805635,0
+JBLU.US,D,20090501,000000,4.91,5.07,4.91,5.03,4724883,0
+JBLU.US,D,20090504,000000,5.14,5.51,5.12,5.5,6979071,0
+JBLU.US,D,20090505,000000,5.52,6.31,5.43,6.05,12293810,0
+JBLU.US,D,20090506,000000,6.11,6.4,5.78,6.04,9197514,0
+JBLU.US,D,20090507,000000,6.1,6.19,5.8,5.85,6663499,0
+JBLU.US,D,20090508,000000,5.9,6.28,5.74,6.23,8597910,0
+JBLU.US,D,20090511,000000,6.1,6.1,5.8,5.96,5084008,0
+JBLU.US,D,20090512,000000,5.91,6.09,5.3,5.37,9480753,0
+JBLU.US,D,20090513,000000,5.27,5.3,5.01,5.09,6995567,0
+JBLU.US,D,20090514,000000,5,5.39,4.8,5.2,8225535,0
+JBLU.US,D,20090515,000000,5.29,5.39,5.05,5.06,3734750,0
+JBLU.US,D,20090518,000000,5.16,5.18,4.97,5.16,4721714,0
+JBLU.US,D,20090519,000000,5.21,5.26,5.04,5.1,6102707,0
+JBLU.US,D,20090520,000000,5.14,5.24,4.93,4.95,4068068,0
+JBLU.US,D,20090521,000000,4.93,5,4.82,4.91,5021409,0
+JBLU.US,D,20090522,000000,4.92,4.97,4.5,4.57,7698128,0
+JBLU.US,D,20090526,000000,4.56,4.68,4.55,4.66,6509086,0
+JBLU.US,D,20090527,000000,4.61,4.64,4.38,4.39,10248508,0
+JBLU.US,D,20090528,000000,4.46,4.51,4.22,4.3,8045056,0
+JBLU.US,D,20090529,000000,4.33,4.53,4.22,4.53,5704552,0
+JBLU.US,D,20090601,000000,4.58,4.93,4.57,4.86,5964694,0
+JBLU.US,D,20090602,000000,4.84,5.2,4.75,5.03,7252230,0
+JBLU.US,D,20090603,000000,4.67,4.69,4.25,4.29,28690612,0
+JBLU.US,D,20090604,000000,4.28,4.42,4.22,4.42,53993380,0
+JBLU.US,D,20090605,000000,4.43,4.47,4.28,4.36,19519992,0
+JBLU.US,D,20090608,000000,4.36,4.36,4.13,4.26,15136266,0
+JBLU.US,D,20090609,000000,4.34,4.54,4.23,4.49,15960212,0
+JBLU.US,D,20090610,000000,4.54,4.55,4.22,4.32,14188505,0
+JBLU.US,D,20090611,000000,4.28,4.36,4.21,4.26,9394126,0
+JBLU.US,D,20090612,000000,4.24,4.32,4.16,4.2,6532464,0
+JBLU.US,D,20090615,000000,4.12,4.16,4.01,4.14,10904549,0
+JBLU.US,D,20090616,000000,4.09,4.2,4.01,4.02,10713130,0
+JBLU.US,D,20090617,000000,4.04,4.2,3.96,4.13,8527363,0
+JBLU.US,D,20090618,000000,4.16,4.2,4.02,4.2,5308392,0
+JBLU.US,D,20090619,000000,4.25,4.25,4.04,4.1,7402780,0
+JBLU.US,D,20090622,000000,4.03,4.06,3.85,3.88,8578083,0
+JBLU.US,D,20090623,000000,3.9,3.94,3.72,3.78,9372353,0
+JBLU.US,D,20090624,000000,3.85,4.01,3.79,3.97,5815742,0
+JBLU.US,D,20090625,000000,3.94,4.21,3.9,4.14,8855456,0
+JBLU.US,D,20090626,000000,4.12,4.33,4.04,4.31,20353572,0
+JBLU.US,D,20090629,000000,4.3,4.35,4.2,4.32,4817685,0
+JBLU.US,D,20090630,000000,4.26,4.34,4.02,4.27,8983789,0
+JBLU.US,D,20090701,000000,4.32,4.46,4.25,4.36,7712283,0
+JBLU.US,D,20090702,000000,4.23,4.3,4.12,4.19,6586621,0
+JBLU.US,D,20090706,000000,4.17,4.27,4.08,4.14,8573536,0
+JBLU.US,D,20090707,000000,4.15,4.16,4.08,4.1,6733795,0
+JBLU.US,D,20090708,000000,4.09,4.29,4.09,4.18,10389122,0
+JBLU.US,D,20090709,000000,4.25,4.39,4.19,4.29,6285006,0
+JBLU.US,D,20090710,000000,4.24,4.4,4.21,4.36,5044035,0
+JBLU.US,D,20090713,000000,4.45,4.5,4.36,4.5,8253207,0
+JBLU.US,D,20090714,000000,4.5,4.63,4.43,4.63,5870629,0
+JBLU.US,D,20090715,000000,4.72,4.82,4.62,4.8,10636336,0
+JBLU.US,D,20090716,000000,4.76,4.8,4.58,4.68,5557844,0
+JBLU.US,D,20090717,000000,4.72,4.74,4.53,4.61,4549893,0
+JBLU.US,D,20090720,000000,4.59,4.87,4.52,4.75,6440404,0
+JBLU.US,D,20090721,000000,4.8,4.83,4.45,4.57,4907405,0
+JBLU.US,D,20090722,000000,4.53,4.9,4.45,4.78,7822370,0
+JBLU.US,D,20090723,000000,4.95,4.96,4.67,4.92,7355613,0
+JBLU.US,D,20090724,000000,4.9,5.14,4.8,5.03,7335887,0
+JBLU.US,D,20090727,000000,5.03,5.11,4.92,5.1,3890800,0
+JBLU.US,D,20090728,000000,5.04,5.24,5,5.19,14780292,0
+JBLU.US,D,20090729,000000,5.16,5.23,5.11,5.18,5268746,0
+JBLU.US,D,20090730,000000,5.25,5.25,5.07,5.14,5690581,0
+JBLU.US,D,20090731,000000,5.12,5.2,5.06,5.11,3659426,0
+JBLU.US,D,20090803,000000,5.16,5.2,5.01,5.11,6931003,0
+JBLU.US,D,20090804,000000,5.1,5.25,5.06,5.25,6279993,0
+JBLU.US,D,20090805,000000,5.27,5.36,5.12,5.31,6658760,0
+JBLU.US,D,20090806,000000,5.35,5.37,5.17,5.23,4445769,0
+JBLU.US,D,20090807,000000,5.34,5.4,5.21,5.25,6362417,0
+JBLU.US,D,20090810,000000,5.21,5.24,5.04,5.11,5998954,0
+JBLU.US,D,20090811,000000,5.25,5.44,5.02,5.33,9816736,0
+JBLU.US,D,20090812,000000,5.29,5.55,5.29,5.48,5430127,0
+JBLU.US,D,20090813,000000,5.55,5.63,5.4,5.48,5398684,0
+JBLU.US,D,20090814,000000,5.5,5.53,5.21,5.39,4669600,0
+JBLU.US,D,20090817,000000,5.19,5.23,5.09,5.1,5046456,0
+JBLU.US,D,20090818,000000,5.19,5.22,5.13,5.17,4206287,0
+JBLU.US,D,20090819,000000,5.12,5.18,5.05,5.08,4635370,0
+JBLU.US,D,20090820,000000,5.08,5.32,5.08,5.24,7100581,0
+JBLU.US,D,20090821,000000,5.32,5.51,5.24,5.5,8401026,0
+JBLU.US,D,20090824,000000,5.55,5.75,5.48,5.5,5267239,0
+JBLU.US,D,20090825,000000,5.61,5.82,5.57,5.69,10987296,0
+JBLU.US,D,20090826,000000,5.71,5.94,5.64,5.74,9384842,0
+JBLU.US,D,20090827,000000,5.7,5.86,5.52,5.61,5886769,0
+JBLU.US,D,20090828,000000,5.58,5.83,5.58,5.75,6763408,0
+JBLU.US,D,20090831,000000,5.91,5.91,5.76,5.81,11104046,0
+JBLU.US,D,20090901,000000,5.83,6,5.41,5.5,12181587,0
+JBLU.US,D,20090902,000000,5.5,5.82,5.49,5.75,9634567,0
+JBLU.US,D,20090903,000000,5.8,5.97,5.73,5.84,7634872,0
+JBLU.US,D,20090904,000000,5.86,5.98,5.79,5.95,5785094,0
+JBLU.US,D,20090908,000000,5.91,5.99,5.73,5.85,5581331,0
+JBLU.US,D,20090909,000000,6.05,6.15,5.93,6.06,10926946,0
+JBLU.US,D,20090910,000000,6.05,6.22,5.97,6.19,9772786,0
+JBLU.US,D,20090911,000000,6.21,6.22,6.08,6.14,5462862,0
+JBLU.US,D,20090914,000000,6.06,6.23,6.03,6.19,6764034,0
+JBLU.US,D,20090915,000000,6.2,6.67,6.18,6.55,11994094,0
+JBLU.US,D,20090916,000000,6.83,6.87,6.47,6.51,7799977,0
+JBLU.US,D,20090917,000000,6.65,6.85,6.32,6.47,9563090,0
+JBLU.US,D,20090918,000000,6.55,6.55,6.1,6.46,12391455,0
+JBLU.US,D,20090921,000000,6.39,6.62,6.3,6.59,6408935,0
+JBLU.US,D,20090922,000000,6.63,6.66,6.4,6.44,10367800,0
+JBLU.US,D,20090923,000000,6.46,6.5,6.16,6.18,8434084,0
+JBLU.US,D,20090924,000000,6.24,6.37,6.01,6.07,9512280,0
+JBLU.US,D,20090925,000000,6.09,6.3,5.89,6.01,9375187,0
+JBLU.US,D,20090928,000000,6.15,6.15,5.92,6,7660590,0
+JBLU.US,D,20090929,000000,5.97,6.05,5.77,5.92,10617986,0
+JBLU.US,D,20090930,000000,5.92,6.02,5.73,5.98,14894861,0
+JBLU.US,D,20091001,000000,5.96,5.97,5.46,5.47,9156114,0
+JBLU.US,D,20091002,000000,5.36,5.74,5.25,5.63,11624227,0
+JBLU.US,D,20091005,000000,5.71,5.77,5.54,5.66,5356680,0
+JBLU.US,D,20091006,000000,5.73,5.83,5.63,5.71,5185860,0
+JBLU.US,D,20091007,000000,5.76,5.76,5.54,5.6,5494668,0
+JBLU.US,D,20091008,000000,5.62,5.79,5.58,5.65,5318936,0
+JBLU.US,D,20091009,000000,5.67,5.74,5.57,5.67,2132885,0
+JBLU.US,D,20091012,000000,5.67,5.73,5.58,5.66,3119397,0
+JBLU.US,D,20091013,000000,5.67,5.77,5.61,5.68,3815929,0
+JBLU.US,D,20091014,000000,5.71,5.76,5.52,5.76,7307046,0
+JBLU.US,D,20091015,000000,5.64,5.82,5.61,5.75,4764906,0
+JBLU.US,D,20091016,000000,5.68,5.82,5.64,5.76,6442647,0
+JBLU.US,D,20091019,000000,5.79,6,5.75,5.94,10748144,0
+JBLU.US,D,20091020,000000,6.09,6.14,5.98,6.02,8042066,0
+JBLU.US,D,20091021,000000,6.04,6.39,5.71,5.74,9407336,0
+JBLU.US,D,20091022,000000,5.83,5.84,5.32,5.61,12155768,0
+JBLU.US,D,20091023,000000,5.63,5.78,5.36,5.38,8796749,0
+JBLU.US,D,20091026,000000,5.43,5.53,5.27,5.32,7171510,0
+JBLU.US,D,20091027,000000,5.29,5.39,5.17,5.28,5666101,0
+JBLU.US,D,20091028,000000,5.27,5.33,5.08,5.09,6319446,0
+JBLU.US,D,20091029,000000,5.14,5.3,5.14,5.18,5849795,0
+JBLU.US,D,20091030,000000,5.14,5.22,4.87,4.96,7549306,0
+JBLU.US,D,20091102,000000,4.97,5.15,4.87,4.97,6110967,0
+JBLU.US,D,20091103,000000,4.92,4.97,4.83,4.89,7502308,0
+JBLU.US,D,20091104,000000,4.92,4.97,4.74,4.76,5967331,0
+JBLU.US,D,20091105,000000,4.8,4.9,4.75,4.83,5400225,0
+JBLU.US,D,20091106,000000,4.8,5.3,4.76,5.24,7314757,0
+JBLU.US,D,20091109,000000,5.25,5.35,5.15,5.2,4778094,0
+JBLU.US,D,20091110,000000,5.14,5.22,5.07,5.16,4968685,0
+JBLU.US,D,20091111,000000,5.24,5.39,5.21,5.35,3839889,0
+JBLU.US,D,20091112,000000,5.33,5.48,5.29,5.3,6654514,0
+JBLU.US,D,20091113,000000,5.35,5.45,5.3,5.39,2932515,0
+JBLU.US,D,20091116,000000,5.47,5.56,5.4,5.45,4019842,0
+JBLU.US,D,20091117,000000,5.6,5.6,5.36,5.5,3830701,0
+JBLU.US,D,20091118,000000,5.46,5.62,5.43,5.47,14210504,0
+JBLU.US,D,20091119,000000,5.4,5.45,5.17,5.21,5177046,0
+JBLU.US,D,20091120,000000,5.19,5.26,5.15,5.2,2703003,0
+JBLU.US,D,20091123,000000,5.3,5.35,5.26,5.3,2667445,0
+JBLU.US,D,20091124,000000,5.32,5.35,5.16,5.29,4832432,0
+JBLU.US,D,20091125,000000,5.3,5.42,5.25,5.42,3017917,0
+JBLU.US,D,20091127,000000,5.23,5.46,5.19,5.4,1784175,0
+JBLU.US,D,20091130,000000,5.37,5.54,5.32,5.51,8378708,0
+JBLU.US,D,20091201,000000,5.6,5.66,5.49,5.64,14971269,0
+JBLU.US,D,20091202,000000,5.71,5.82,5.6,5.64,11924428,0
+JBLU.US,D,20091203,000000,5.69,5.78,5.68,5.7,4410167,0
+JBLU.US,D,20091204,000000,5.8,5.97,5.7,5.83,10796594,0
+JBLU.US,D,20091207,000000,5.83,5.88,5.65,5.74,4742871,0
+JBLU.US,D,20091208,000000,5.7,5.83,5.6,5.75,6699816,0
+JBLU.US,D,20091209,000000,5.72,5.79,5.53,5.7,3660478,0
+JBLU.US,D,20091210,000000,5.73,5.75,5.65,5.71,5126869,0
+JBLU.US,D,20091211,000000,5.73,6.03,5.71,5.92,17109778,0
+JBLU.US,D,20091214,000000,6,6.05,5.79,5.81,7367468,0
+JBLU.US,D,20091215,000000,5.78,5.83,5.66,5.7,7656402,0
+JBLU.US,D,20091216,000000,5.74,5.79,5.63,5.72,5981023,0
+JBLU.US,D,20091217,000000,5.64,5.69,5.5,5.59,5831109,0
+JBLU.US,D,20091218,000000,5.58,5.58,5.22,5.47,10901241,0
+JBLU.US,D,20091221,000000,5.4,5.58,5.4,5.51,7180822,0
+JBLU.US,D,20091222,000000,5.55,5.86,5.54,5.74,6270812,0
+JBLU.US,D,20091223,000000,5.75,5.8,5.56,5.72,3090185,0
+JBLU.US,D,20091224,000000,5.75,5.78,5.61,5.64,1423327,0
+JBLU.US,D,20091228,000000,5.57,5.6,5.46,5.53,5518408,0
+JBLU.US,D,20091229,000000,5.53,5.59,5.39,5.53,5462413,0
+JBLU.US,D,20091230,000000,5.48,5.51,5.39,5.5,6561910,0
+JBLU.US,D,20091231,000000,5.48,5.54,5.43,5.45,5399353,0
+JBLU.US,D,20100104,000000,5.54,5.59,5.42,5.56,8940694,0
+JBLU.US,D,20100105,000000,5.52,6.03,5.51,5.86,11472707,0
+JBLU.US,D,20100106,000000,5.84,5.91,5.66,5.73,8904648,0
+JBLU.US,D,20100107,000000,5.73,5.98,5.73,5.86,5537280,0
+JBLU.US,D,20100108,000000,5.9,5.98,5.72,5.8,5756647,0
+JBLU.US,D,20100111,000000,5.8,5.86,5.55,5.61,7167458,0
+JBLU.US,D,20100112,000000,5.54,5.59,5.48,5.55,8851926,0
+JBLU.US,D,20100113,000000,5.57,5.8,5.52,5.7,11178337,0
+JBLU.US,D,20100114,000000,5.72,5.79,5.68,5.74,4513851,0
+JBLU.US,D,20100115,000000,5.76,5.8,5.58,5.63,4618859,0
+JBLU.US,D,20100119,000000,5.65,5.79,5.61,5.7,4707002,0
+JBLU.US,D,20100120,000000,5.66,5.76,5.58,5.73,8412385,0
+JBLU.US,D,20100121,000000,5.77,5.95,5.62,5.63,7295268,0
+JBLU.US,D,20100122,000000,5.63,5.79,5.56,5.58,6146761,0
+JBLU.US,D,20100125,000000,5.63,5.72,5.58,5.62,8320638,0
+JBLU.US,D,20100126,000000,5.59,5.67,5.43,5.49,6979674,0
+JBLU.US,D,20100127,000000,5.47,5.6,5.41,5.55,10438514,0
+JBLU.US,D,20100128,000000,5.69,5.69,5.06,5.11,22974133,0
+JBLU.US,D,20100129,000000,5.19,5.25,4.9,4.94,20524177,0
+JBLU.US,D,20100201,000000,5.02,5.06,4.95,5.02,9102529,0
+JBLU.US,D,20100202,000000,5.08,5.11,5,5.07,4691646,0
+JBLU.US,D,20100203,000000,5.04,5.1,4.95,4.98,8434282,0
+JBLU.US,D,20100204,000000,4.97,4.97,4.71,4.72,8667524,0
+JBLU.US,D,20100205,000000,4.75,4.83,4.64,4.78,5272617,0
+JBLU.US,D,20100208,000000,4.78,4.88,4.7,4.73,7060080,0
+JBLU.US,D,20100209,000000,4.84,5.17,4.84,5.16,10835373,0
+JBLU.US,D,20100210,000000,5.12,5.13,4.86,4.96,6048350,0
+JBLU.US,D,20100211,000000,4.94,5.1,4.94,5.09,4089281,0
+JBLU.US,D,20100212,000000,5.03,5.17,4.95,5.17,5019668,0
+JBLU.US,D,20100216,000000,5.2,5.38,5.16,5.32,12174341,0
+JBLU.US,D,20100217,000000,5.36,5.36,5.23,5.28,9709729,0
+JBLU.US,D,20100218,000000,5.25,5.29,5.21,5.26,5303351,0
+JBLU.US,D,20100219,000000,5.26,5.44,5.22,5.4,4717243,0
+JBLU.US,D,20100222,000000,5.4,5.49,5.33,5.35,5220420,0
+JBLU.US,D,20100223,000000,5.32,5.37,5.19,5.27,4330320,0
+JBLU.US,D,20100224,000000,5.26,5.35,5.22,5.26,3006315,0
+JBLU.US,D,20100225,000000,5.18,5.26,5.14,5.21,3447871,0
+JBLU.US,D,20100226,000000,5.2,5.34,5.2,5.28,3931207,0
+JBLU.US,D,20100301,000000,5.32,5.41,5.24,5.31,7955095,0
+JBLU.US,D,20100302,000000,5.32,5.35,5.17,5.19,4469992,0
+JBLU.US,D,20100303,000000,5.22,5.23,5.12,5.2,3610032,0
+JBLU.US,D,20100304,000000,5.17,5.22,5.08,5.13,2773615,0
+JBLU.US,D,20100305,000000,5.14,5.2,5.08,5.12,7378366,0
+JBLU.US,D,20100308,000000,5.14,5.21,5.11,5.14,7053987,0
+JBLU.US,D,20100309,000000,5.14,5.45,5.14,5.28,11789133,0
+JBLU.US,D,20100310,000000,5.35,5.46,5.22,5.27,11991129,0
+JBLU.US,D,20100311,000000,5.25,5.32,5.18,5.28,9608336,0
+JBLU.US,D,20100312,000000,5.37,5.42,5.26,5.41,8037764,0
+JBLU.US,D,20100315,000000,5.38,5.53,5.29,5.45,9019998,0
+JBLU.US,D,20100316,000000,5.5,5.52,5.35,5.42,5806625,0
+JBLU.US,D,20100317,000000,5.35,5.59,5.35,5.45,9776697,0
+JBLU.US,D,20100318,000000,5.47,5.53,5.37,5.39,5283996,0
+JBLU.US,D,20100319,000000,5.38,5.43,5.25,5.34,10183708,0
+JBLU.US,D,20100322,000000,5.28,5.52,5.24,5.49,5461557,0
+JBLU.US,D,20100323,000000,5.5,5.51,5.37,5.47,3864754,0
+JBLU.US,D,20100324,000000,5.46,5.52,5.41,5.47,4751657,0
+JBLU.US,D,20100325,000000,5.51,5.7,5.45,5.45,9161428,0
+JBLU.US,D,20100326,000000,5.46,5.63,5.46,5.52,3387771,0
+JBLU.US,D,20100329,000000,5.52,5.56,5.47,5.51,3268007,0
+JBLU.US,D,20100330,000000,5.5,5.55,5.47,5.5,3354660,0
+JBLU.US,D,20100331,000000,5.46,5.68,5.46,5.58,4732914,0
+JBLU.US,D,20100401,000000,5.65,5.85,5.61,5.73,11838254,0
+JBLU.US,D,20100405,000000,5.77,5.78,5.58,5.66,5858910,0
+JBLU.US,D,20100406,000000,5.66,5.8,5.62,5.76,5135755,0
+JBLU.US,D,20100407,000000,5.77,5.83,5.69,5.73,7689489,0
+JBLU.US,D,20100408,000000,5.89,5.94,5.73,5.85,7203587,0
+JBLU.US,D,20100409,000000,5.92,5.92,5.76,5.84,4870037,0
+JBLU.US,D,20100412,000000,5.89,5.93,5.83,5.88,5496412,0
+JBLU.US,D,20100413,000000,5.85,6.4,5.77,6.35,23580874,0
+JBLU.US,D,20100414,000000,6.37,6.74,6.35,6.71,20738023,0
+JBLU.US,D,20100415,000000,6.65,6.83,6.51,6.66,13543091,0
+JBLU.US,D,20100416,000000,6.66,6.7,6.43,6.63,7932660,0
+JBLU.US,D,20100419,000000,6.6,6.84,6.5,6.7,10639178,0
+JBLU.US,D,20100420,000000,6.75,6.84,6.62,6.71,7251582,0
+JBLU.US,D,20100421,000000,6.7,6.78,6.42,6.5,6076603,0
+JBLU.US,D,20100422,000000,6.42,6.67,6.3,6.45,8548679,0
+JBLU.US,D,20100423,000000,6.46,6.57,6.4,6.52,8980185,0
+JBLU.US,D,20100426,000000,6.52,6.67,6.43,6.65,10288233,0
+JBLU.US,D,20100427,000000,6.61,6.72,6.45,6.52,13496532,0
+JBLU.US,D,20100428,000000,6.35,6.45,5.7,5.77,41522213,0
+JBLU.US,D,20100429,000000,5.81,5.93,5.61,5.68,11896123,0
+JBLU.US,D,20100430,000000,5.65,5.8,5.56,5.59,7992200,0
+JBLU.US,D,20100503,000000,5.63,5.79,5.55,5.7,8068498,0
+JBLU.US,D,20100504,000000,5.6,5.65,5.41,5.54,12311910,0
+JBLU.US,D,20100505,000000,5.48,5.78,5.41,5.59,8095819,0
+JBLU.US,D,20100506,000000,5.61,5.7,5.14,5.47,13035085,0
+JBLU.US,D,20100507,000000,5.46,5.65,5.22,5.32,9847595,0
+JBLU.US,D,20100510,000000,5.61,5.7,5.48,5.68,7278442,0
+JBLU.US,D,20100511,000000,5.69,5.78,5.55,5.7,6514647,0
+JBLU.US,D,20100512,000000,5.73,5.89,5.73,5.89,8543126,0
+JBLU.US,D,20100513,000000,5.89,5.98,5.78,5.81,5555344,0
+JBLU.US,D,20100514,000000,5.78,5.81,5.65,5.71,5111843,0
+JBLU.US,D,20100517,000000,5.67,5.89,5.65,5.88,5845890,0
+JBLU.US,D,20100518,000000,5.92,5.97,5.72,5.73,5092727,0
+JBLU.US,D,20100519,000000,5.69,5.86,5.62,5.78,5773244,0
+JBLU.US,D,20100520,000000,5.63,5.65,5.45,5.45,7929251,0
+JBLU.US,D,20100521,000000,5.36,5.72,5.3,5.62,6800119,0
+JBLU.US,D,20100524,000000,5.59,5.81,5.55,5.73,6012662,0
+JBLU.US,D,20100525,000000,5.53,5.92,5.51,5.9,5954914,0
+JBLU.US,D,20100526,000000,5.94,6.25,5.9,6.06,7488968,0
+JBLU.US,D,20100527,000000,6.22,6.35,6.14,6.33,5430304,0
+JBLU.US,D,20100528,000000,6.29,6.3,6.1,6.2,5799581,0
+JBLU.US,D,20100601,000000,6.16,6.37,6.08,6.17,6047911,0
+JBLU.US,D,20100602,000000,6.23,6.48,6.23,6.48,6668278,0
+JBLU.US,D,20100603,000000,6.48,6.57,6.37,6.54,5043113,0
+JBLU.US,D,20100604,000000,6.38,6.47,6.23,6.25,5061459,0
+JBLU.US,D,20100607,000000,6.27,6.36,6.06,6.07,11617809,0
+JBLU.US,D,20100608,000000,6.12,6.21,5.97,6.12,7838166,0
+JBLU.US,D,20100609,000000,6.18,6.24,6.05,6.13,7935300,0
+JBLU.US,D,20100610,000000,6.24,6.37,6.2,6.36,6087263,0
+JBLU.US,D,20100611,000000,6.29,6.5,6.2,6.5,3650291,0
+JBLU.US,D,20100614,000000,6.84,6.95,6.61,6.63,11677122,0
+JBLU.US,D,20100615,000000,6.74,6.79,6.55,6.6,12259829,0
+JBLU.US,D,20100616,000000,6.51,6.69,6.45,6.5,9377699,0
+JBLU.US,D,20100617,000000,6.56,6.61,6.34,6.4,7987622,0
+JBLU.US,D,20100618,000000,6.44,6.54,6.34,6.51,5560059,0
+JBLU.US,D,20100621,000000,6.61,6.65,6.19,6.24,6922380,0
+JBLU.US,D,20100622,000000,6.25,6.32,5.99,5.99,5833856,0
+JBLU.US,D,20100623,000000,6.12,6.16,5.88,6.02,5280121,0
+JBLU.US,D,20100624,000000,5.97,6.11,5.95,5.95,4631047,0
+JBLU.US,D,20100625,000000,5.99,5.99,5.74,5.82,7256991,0
+JBLU.US,D,20100628,000000,5.89,5.9,5.76,5.8,3767957,0
+JBLU.US,D,20100629,000000,5.7,5.7,5.52,5.56,4772424,0
+JBLU.US,D,20100630,000000,5.55,5.73,5.49,5.49,5003735,0
+JBLU.US,D,20100701,000000,5.52,5.67,5.27,5.48,4764434,0
+JBLU.US,D,20100702,000000,5.51,5.53,5.21,5.38,3177429,0
+JBLU.US,D,20100706,000000,5.48,5.6,5.42,5.46,5620141,0
+JBLU.US,D,20100707,000000,5.47,5.73,5.41,5.72,4046416,0
+JBLU.US,D,20100708,000000,5.79,5.84,5.6,5.67,3849272,0
+JBLU.US,D,20100709,000000,5.67,5.96,5.63,5.95,4819020,0
+JBLU.US,D,20100712,000000,5.94,6.02,5.76,5.89,3218169,0
+JBLU.US,D,20100713,000000,5.97,6.23,5.97,6.2,4665494,0
+JBLU.US,D,20100714,000000,6.19,6.41,6.12,6.2,9113929,0
+JBLU.US,D,20100715,000000,6.22,6.25,5.86,6.03,5934052,0
+JBLU.US,D,20100716,000000,5.97,6.04,5.82,5.87,4192411,0
+JBLU.US,D,20100719,000000,5.85,5.94,5.57,5.86,5659115,0
+JBLU.US,D,20100720,000000,5.78,5.9,5.71,5.9,2282119,0
+JBLU.US,D,20100721,000000,5.95,5.97,5.81,5.88,4910800,0
+JBLU.US,D,20100722,000000,6.03,6.38,6,6.38,8579215,0
+JBLU.US,D,20100723,000000,6.43,6.5,6.32,6.4,6646836,0
+JBLU.US,D,20100726,000000,6.33,6.49,6.14,6.48,9447918,0
+JBLU.US,D,20100727,000000,6.52,6.57,6.31,6.35,4214823,0
+JBLU.US,D,20100728,000000,6.31,6.43,6.28,6.36,2313523,0
+JBLU.US,D,20100729,000000,6.42,6.45,6.17,6.33,2984681,0
+JBLU.US,D,20100730,000000,6.21,6.44,6.14,6.43,2332938,0
+JBLU.US,D,20100802,000000,6.5,6.55,6.38,6.55,4263012,0
+JBLU.US,D,20100803,000000,6.51,6.53,6.33,6.37,3032812,0
+JBLU.US,D,20100804,000000,6.4,6.41,6.18,6.31,3987872,0
+JBLU.US,D,20100805,000000,6.25,6.43,6.21,6.32,3582605,0
+JBLU.US,D,20100806,000000,6.26,6.38,6.13,6.24,2810343,0
+JBLU.US,D,20100809,000000,6.27,6.51,6.26,6.5,2707189,0
+JBLU.US,D,20100810,000000,6.39,6.46,6.31,6.43,1908918,0
+JBLU.US,D,20100811,000000,6.28,6.29,6.05,6.06,3423556,0
+JBLU.US,D,20100812,000000,5.91,6.1,5.82,5.97,4749083,0
+JBLU.US,D,20100813,000000,5.95,6.02,5.83,5.98,2401812,0
+JBLU.US,D,20100816,000000,5.92,6.04,5.87,5.96,2469632,0
+JBLU.US,D,20100817,000000,6.02,6.14,5.99,6.04,4127885,0
+JBLU.US,D,20100818,000000,6.05,6.07,5.97,6.02,1926756,0
+JBLU.US,D,20100819,000000,5.97,6.06,5.76,5.8,3632790,0
+JBLU.US,D,20100820,000000,5.77,5.86,5.56,5.74,2563103,0
+JBLU.US,D,20100823,000000,5.77,5.89,5.6,5.62,3319237,0
+JBLU.US,D,20100824,000000,5.55,5.7,5.49,5.53,4150398,0
+JBLU.US,D,20100825,000000,5.5,5.7,5.47,5.66,4790733,0
+JBLU.US,D,20100826,000000,5.7,5.71,5.49,5.5,2674955,0
+JBLU.US,D,20100827,000000,5.55,5.6,5.31,5.5,4409678,0
+JBLU.US,D,20100830,000000,5.48,5.56,5.44,5.53,5255723,0
+JBLU.US,D,20100831,000000,5.55,5.84,5.52,5.71,5803550,0
+JBLU.US,D,20100901,000000,5.83,6.08,5.8,5.99,7661152,0
+JBLU.US,D,20100902,000000,5.91,6.06,5.91,6,3252526,0
+JBLU.US,D,20100903,000000,6.09,6.13,6,6.11,2945891,0
+JBLU.US,D,20100907,000000,6.1,6.1,5.93,5.98,3486287,0
+JBLU.US,D,20100908,000000,6,6,5.88,5.88,2465699,0
+JBLU.US,D,20100909,000000,5.97,5.97,5.67,5.73,3765479,0
+JBLU.US,D,20100910,000000,5.78,5.84,5.53,5.69,6503755,0
+JBLU.US,D,20100913,000000,5.78,5.8,5.67,5.76,3649984,0
+JBLU.US,D,20100914,000000,5.77,5.89,5.64,5.77,4127541,0
+JBLU.US,D,20100915,000000,5.76,5.9,5.72,5.84,2439850,0
+JBLU.US,D,20100916,000000,5.81,5.88,5.75,5.81,2130885,0
+JBLU.US,D,20100917,000000,5.89,5.89,5.74,5.74,2914445,0
+JBLU.US,D,20100920,000000,5.76,5.92,5.76,5.87,2788363,0
+JBLU.US,D,20100921,000000,5.84,6.03,5.8,5.93,5077014,0
+JBLU.US,D,20100922,000000,5.85,5.9,5.72,5.76,4939291,0
+JBLU.US,D,20100923,000000,5.73,5.78,5.64,5.66,6496665,0
+JBLU.US,D,20100924,000000,5.76,5.98,5.7,5.94,5622645,0
+JBLU.US,D,20100927,000000,6.31,6.43,6.23,6.36,13312775,0
+JBLU.US,D,20100928,000000,6.48,6.59,6.26,6.53,9973617,0
+JBLU.US,D,20100929,000000,6.55,6.71,6.45,6.66,7233561,0
+JBLU.US,D,20100930,000000,6.75,6.75,6.62,6.69,5743209,0
+JBLU.US,D,20101001,000000,6.66,6.75,6.61,6.64,3759395,0
+JBLU.US,D,20101004,000000,6.65,6.7,6.34,6.35,4787491,0
+JBLU.US,D,20101005,000000,6.42,6.63,6.41,6.59,5352760,0
+JBLU.US,D,20101006,000000,6.6,6.66,6.5,6.54,2188735,0
+JBLU.US,D,20101007,000000,6.6,6.64,6.41,6.55,3221057,0
+JBLU.US,D,20101008,000000,6.51,6.75,6.41,6.72,6164117,0
+JBLU.US,D,20101011,000000,6.72,6.73,6.39,6.47,7565488,0
+JBLU.US,D,20101012,000000,6.47,6.56,6.38,6.47,4355954,0
+JBLU.US,D,20101013,000000,6.57,6.64,6.5,6.6,3816953,0
+JBLU.US,D,20101014,000000,6.62,6.66,6.53,6.58,3887718,0
+JBLU.US,D,20101015,000000,6.62,6.64,6.55,6.59,2318347,0
+JBLU.US,D,20101018,000000,6.62,6.64,6.52,6.63,3687960,0
+JBLU.US,D,20101019,000000,6.63,6.65,6.41,6.51,4840559,0
+JBLU.US,D,20101020,000000,6.65,7.24,6.59,6.95,16619817,0
+JBLU.US,D,20101021,000000,7.15,7.15,6.55,6.62,15403158,0
+JBLU.US,D,20101022,000000,6.78,6.84,6.6,6.84,7253669,0
+JBLU.US,D,20101025,000000,7.08,7.15,7,7.07,7028897,0
+JBLU.US,D,20101026,000000,7.03,7.3,6.97,7.22,6197446,0
+JBLU.US,D,20101027,000000,7.15,7.24,7.11,7.14,5373187,0
+JBLU.US,D,20101028,000000,7.2,7.23,6.98,7.05,5311725,0
+JBLU.US,D,20101029,000000,7.16,7.16,6.9,6.98,6486061,0
+JBLU.US,D,20101101,000000,7.04,7.15,7.04,7.13,5939938,0
+JBLU.US,D,20101102,000000,7.15,7.21,7.04,7.16,3140381,0
+JBLU.US,D,20101103,000000,7.17,7.34,7.15,7.3,6231244,0
+JBLU.US,D,20101104,000000,7.38,7.45,7.22,7.29,9004098,0
+JBLU.US,D,20101105,000000,7.34,7.55,7.25,7.54,5716341,0
+JBLU.US,D,20101108,000000,7.54,7.59,7.45,7.59,6877056,0
+JBLU.US,D,20101109,000000,7.58,7.6,7.06,7.14,12932585,0
+JBLU.US,D,20101110,000000,7.14,7.17,6.94,6.99,7647293,0
+JBLU.US,D,20101111,000000,6.73,6.98,6.73,6.87,5702084,0
+JBLU.US,D,20101112,000000,6.78,6.89,6.75,6.81,3013027,0
+JBLU.US,D,20101115,000000,6.87,6.91,6.75,6.76,2493946,0
+JBLU.US,D,20101116,000000,6.7,6.8,6.56,6.57,5505092,0
+JBLU.US,D,20101117,000000,6.67,6.73,6.56,6.64,4099545,0
+JBLU.US,D,20101118,000000,6.79,6.87,6.69,6.71,7160739,0
+JBLU.US,D,20101119,000000,6.72,6.82,6.67,6.78,2709059,0
+JBLU.US,D,20101122,000000,6.81,6.85,6.69,6.79,2750840,0
+JBLU.US,D,20101123,000000,6.7,6.73,6.55,6.6,3534199,0
+JBLU.US,D,20101124,000000,6.69,6.93,6.62,6.88,5699933,0
+JBLU.US,D,20101126,000000,6.87,7.01,6.82,6.88,1591952,0
+JBLU.US,D,20101129,000000,6.92,6.96,6.75,6.9,2260084,0
+JBLU.US,D,20101130,000000,6.8,6.89,6.75,6.8,2970046,0
+JBLU.US,D,20101201,000000,6.94,6.97,6.85,6.96,2868175,0
+JBLU.US,D,20101202,000000,6.94,6.95,6.78,6.86,2949847,0
+JBLU.US,D,20101203,000000,6.81,6.92,6.79,6.9,1980601,0
+JBLU.US,D,20101206,000000,6.99,7.24,6.9,7.1,5511096,0
+JBLU.US,D,20101207,000000,7.2,7.23,6.86,6.96,4821282,0
+JBLU.US,D,20101208,000000,6.63,6.71,6.31,6.68,17298228,0
+JBLU.US,D,20101209,000000,6.7,6.78,6.59,6.71,4333314,0
+JBLU.US,D,20101210,000000,6.74,6.85,6.67,6.75,3692213,0
+JBLU.US,D,20101213,000000,6.8,6.85,6.73,6.77,4427936,0
+JBLU.US,D,20101214,000000,6.76,6.84,6.66,6.68,3083453,0
+JBLU.US,D,20101215,000000,6.63,6.76,6.55,6.62,5072272,0
+JBLU.US,D,20101216,000000,6.61,6.73,6.52,6.71,5441295,0
+JBLU.US,D,20101217,000000,6.7,6.74,6.6,6.6,4855171,0
+JBLU.US,D,20101220,000000,6.66,6.71,6.6,6.65,2138544,0
+JBLU.US,D,20101221,000000,6.69,6.71,6.63,6.68,3012392,0
+JBLU.US,D,20101222,000000,6.68,6.69,6.6,6.64,2449262,0
+JBLU.US,D,20101223,000000,6.66,6.66,6.56,6.58,1811707,0
+JBLU.US,D,20101227,000000,6.48,6.64,6.46,6.62,1849825,0
+JBLU.US,D,20101228,000000,6.65,6.66,6.56,6.62,2253858,0
+JBLU.US,D,20101229,000000,6.63,6.7,6.56,6.67,2097378,0
+JBLU.US,D,20101230,000000,6.68,6.72,6.61,6.71,1828637,0
+JBLU.US,D,20101231,000000,6.72,6.8,6.61,6.61,3110697,0
+JBLU.US,D,20110103,000000,6.71,6.97,6.67,6.93,4460916,0
+JBLU.US,D,20110104,000000,6.97,7.02,6.76,6.86,4459127,0
+JBLU.US,D,20110105,000000,6.85,7.13,6.85,7.1,3590493,0
+JBLU.US,D,20110106,000000,7.08,7.09,6.92,6.95,4499551,0
+JBLU.US,D,20110107,000000,6.93,7.12,6.87,7.08,3392660,0
+JBLU.US,D,20110110,000000,7.01,7.05,6.84,6.99,4658408,0
+JBLU.US,D,20110111,000000,6.92,6.93,6.75,6.85,3578053,0
+JBLU.US,D,20110112,000000,6.89,6.96,6.79,6.96,2888254,0
+JBLU.US,D,20110113,000000,6.95,6.98,6.85,6.89,2738319,0
+JBLU.US,D,20110114,000000,6.86,6.89,6.78,6.8,3925880,0
+JBLU.US,D,20110118,000000,6.71,6.78,6.52,6.62,8187895,0
+JBLU.US,D,20110119,000000,6.59,6.64,6.41,6.45,7857109,0
+JBLU.US,D,20110120,000000,6.39,6.63,6.39,6.49,5729388,0
+JBLU.US,D,20110121,000000,6.48,6.54,6.3,6.35,5471907,0
+JBLU.US,D,20110124,000000,6.35,6.43,6.22,6.39,5413585,0
+JBLU.US,D,20110125,000000,6.43,6.43,6.25,6.35,3270679,0
+JBLU.US,D,20110126,000000,6.4,6.53,6.35,6.48,5552939,0
+JBLU.US,D,20110127,000000,6.31,6.52,6.31,6.4,9602949,0
+JBLU.US,D,20110128,000000,6.29,6.37,5.71,5.88,23420084,0
+JBLU.US,D,20110131,000000,5.96,6.16,5.93,6,10615153,0
+JBLU.US,D,20110201,000000,5.95,6.03,5.75,5.83,16159509,0
+JBLU.US,D,20110202,000000,5.82,5.89,5.75,5.85,11512023,0
+JBLU.US,D,20110203,000000,5.82,5.97,5.79,5.93,6844316,0
+JBLU.US,D,20110204,000000,5.83,5.87,5.78,5.8,7723728,0
+JBLU.US,D,20110207,000000,5.81,5.86,5.78,5.8,4794174,0
+JBLU.US,D,20110208,000000,5.78,5.92,5.78,5.92,4048372,0
+JBLU.US,D,20110209,000000,5.93,5.99,5.85,5.87,4586691,0
+JBLU.US,D,20110210,000000,5.85,5.96,5.81,5.86,5585373,0
+JBLU.US,D,20110211,000000,5.88,6.1,5.81,6.07,5004617,0
+JBLU.US,D,20110214,000000,6.09,6.1,5.94,5.94,3622338,0
+JBLU.US,D,20110215,000000,5.95,6.06,5.93,5.98,4711573,0
+JBLU.US,D,20110216,000000,6.01,6.09,5.96,6.03,4446161,0
+JBLU.US,D,20110218,000000,6.07,6.12,6.04,6.09,4538141,0
+JBLU.US,D,20110222,000000,5.93,6.01,5.69,5.78,11548691,0
+JBLU.US,D,20110223,000000,5.78,5.85,5.55,5.7,8638319,0
+JBLU.US,D,20110224,000000,5.7,5.77,5.57,5.65,7354589,0
+JBLU.US,D,20110225,000000,5.71,5.82,5.69,5.76,6740730,0
+JBLU.US,D,20110228,000000,5.78,5.79,5.61,5.7,5793538,0
+JBLU.US,D,20110301,000000,5.66,5.7,5.54,5.59,6043374,0
+JBLU.US,D,20110302,000000,5.5,5.6,5.44,5.45,9754494,0
+JBLU.US,D,20110303,000000,5.53,5.68,5.53,5.63,5698053,0
+JBLU.US,D,20110304,000000,5.56,5.59,5.48,5.55,5388929,0
+JBLU.US,D,20110307,000000,5.58,5.62,5.43,5.54,6317608,0
+JBLU.US,D,20110308,000000,5.55,5.88,5.54,5.86,6419363,0
+JBLU.US,D,20110309,000000,5.76,5.82,5.69,5.76,3709289,0
+JBLU.US,D,20110310,000000,5.68,6.06,5.65,6,10422668,0
+JBLU.US,D,20110311,000000,6.04,6.19,6.01,6.08,4532970,0
+JBLU.US,D,20110314,000000,5.97,6.04,5.9,5.93,2985308,0
+JBLU.US,D,20110315,000000,5.79,5.97,5.72,5.88,3616879,0
+JBLU.US,D,20110316,000000,5.85,5.93,5.73,5.73,4819791,0
+JBLU.US,D,20110317,000000,5.81,5.89,5.62,5.63,3730404,0
+JBLU.US,D,20110318,000000,5.71,5.82,5.62,5.68,5925187,0
+JBLU.US,D,20110321,000000,5.73,5.99,5.65,5.99,5574050,0
+JBLU.US,D,20110322,000000,6.02,6.04,5.79,5.87,4356684,0
+JBLU.US,D,20110323,000000,5.84,6,5.74,5.9,5115194,0
+JBLU.US,D,20110324,000000,5.95,6.08,5.92,6.03,3870643,0
+JBLU.US,D,20110325,000000,6.17,6.4,6.13,6.34,9656283,0
+JBLU.US,D,20110328,000000,6.35,6.44,6.24,6.32,5717226,0
+JBLU.US,D,20110329,000000,6.31,6.44,6.27,6.36,4519185,0
+JBLU.US,D,20110330,000000,6.41,6.45,6.27,6.3,5864176,0
+JBLU.US,D,20110331,000000,6.27,6.35,6.2,6.27,3972079,0
+JBLU.US,D,20110401,000000,6.33,6.36,6.2,6.24,3925450,0
+JBLU.US,D,20110404,000000,6.25,6.29,6.18,6.26,4591458,0
+JBLU.US,D,20110405,000000,6.27,6.27,6.14,6.15,3480653,0
+JBLU.US,D,20110406,000000,6.17,6.25,6.05,6.21,4361134,0
+JBLU.US,D,20110407,000000,6.21,6.22,6.11,6.12,3752556,0
+JBLU.US,D,20110408,000000,6.13,6.13,5.77,5.86,5452159,0
+JBLU.US,D,20110411,000000,5.72,5.91,5.69,5.88,6611593,0
+JBLU.US,D,20110412,000000,5.88,6.07,5.87,5.92,5450820,0
+JBLU.US,D,20110413,000000,5.91,5.99,5.73,5.75,5753901,0
+JBLU.US,D,20110414,000000,5.72,5.75,5.59,5.62,6585089,0
+JBLU.US,D,20110415,000000,5.59,5.68,5.51,5.54,6875707,0
+JBLU.US,D,20110418,000000,5.53,5.57,5.47,5.53,7174069,0
+JBLU.US,D,20110419,000000,5.58,5.59,5.4,5.48,5955813,0
+JBLU.US,D,20110420,000000,5.55,5.57,5.45,5.49,5555244,0
+JBLU.US,D,20110421,000000,5.62,5.65,5.38,5.39,8016217,0
+JBLU.US,D,20110425,000000,5.4,5.53,5.35,5.47,5397676,0
+JBLU.US,D,20110426,000000,5.48,5.6,5.48,5.56,6012056,0
+JBLU.US,D,20110427,000000,5.59,5.64,5.53,5.57,5169069,0
+JBLU.US,D,20110428,000000,5.57,5.64,5.48,5.63,4027793,0
+JBLU.US,D,20110429,000000,5.62,5.75,5.56,5.66,5856340,0
+JBLU.US,D,20110502,000000,5.73,5.8,5.64,5.71,5227979,0
+JBLU.US,D,20110503,000000,5.62,5.82,5.62,5.81,4448255,0
+JBLU.US,D,20110504,000000,5.79,5.91,5.73,5.9,5664223,0
+JBLU.US,D,20110505,000000,5.88,6.12,5.86,5.96,7531171,0
+JBLU.US,D,20110506,000000,6.06,6.07,5.81,5.9,5726998,0
+JBLU.US,D,20110509,000000,5.84,5.93,5.72,5.86,2785002,0
+JBLU.US,D,20110510,000000,5.93,5.97,5.81,5.84,4514133,0
+JBLU.US,D,20110511,000000,5.85,5.97,5.78,5.96,5584497,0
+JBLU.US,D,20110512,000000,5.95,5.99,5.81,5.94,4930331,0
+JBLU.US,D,20110513,000000,5.89,6.04,5.79,5.82,4677943,0
+JBLU.US,D,20110516,000000,5.97,6.2,5.96,6.14,9272776,0
+JBLU.US,D,20110517,000000,6.14,6.38,6.11,6.35,9325728,0
+JBLU.US,D,20110518,000000,6.29,6.31,6.15,6.25,3451745,0
+JBLU.US,D,20110519,000000,6.28,6.36,6.18,6.34,4241117,0
+JBLU.US,D,20110520,000000,6.27,6.34,6.2,6.24,3442040,0
+JBLU.US,D,20110523,000000,6.22,6.22,6.07,6.08,6125727,0
+JBLU.US,D,20110524,000000,6.13,6.14,5.95,5.95,4038184,0
+JBLU.US,D,20110525,000000,5.93,6.05,5.89,5.9,3040873,0
+JBLU.US,D,20110526,000000,5.86,5.95,5.8,5.91,3401118,0
+JBLU.US,D,20110527,000000,5.93,6.12,5.87,6.08,5784662,0
+JBLU.US,D,20110531,000000,6.01,6.13,6,6.07,8594516,0
+JBLU.US,D,20110601,000000,6.09,6.15,5.81,5.82,5186755,0
+JBLU.US,D,20110602,000000,5.84,5.93,5.8,5.82,3044493,0
+JBLU.US,D,20110603,000000,5.77,5.85,5.65,5.7,6444919,0
+JBLU.US,D,20110606,000000,5.72,5.72,5.57,5.58,4285177,0
+JBLU.US,D,20110607,000000,5.65,5.71,5.56,5.59,4349657,0
+JBLU.US,D,20110608,000000,5.55,5.66,5.49,5.5,2999469,0
+JBLU.US,D,20110609,000000,5.52,5.63,5.5,5.5,3260318,0
+JBLU.US,D,20110610,000000,5.48,5.62,5.45,5.61,4988095,0
+JBLU.US,D,20110613,000000,5.66,5.71,5.59,5.66,3186762,0
+JBLU.US,D,20110614,000000,5.7,5.8,5.66,5.7,2857699,0
+JBLU.US,D,20110615,000000,5.66,5.72,5.6,5.62,3388597,0
+JBLU.US,D,20110616,000000,5.64,5.8,5.63,5.76,2951612,0
+JBLU.US,D,20110617,000000,5.81,5.96,5.8,5.94,7035443,0
+JBLU.US,D,20110620,000000,5.9,6.06,5.88,6,3922273,0
+JBLU.US,D,20110621,000000,6.02,6.15,5.95,6.13,3209637,0
+JBLU.US,D,20110622,000000,6.1,6.2,6.06,6.07,2520568,0
+JBLU.US,D,20110623,000000,6.13,6.29,6.1,6.19,5602360,0
+JBLU.US,D,20110624,000000,6.1,6.15,5.97,6.06,3916311,0
+JBLU.US,D,20110627,000000,6.09,6.2,6.04,6.13,3700336,0
+JBLU.US,D,20110628,000000,6.18,6.21,6.1,6.18,4076215,0
+JBLU.US,D,20110629,000000,6.17,6.19,6.07,6.09,3129642,0
+JBLU.US,D,20110630,000000,6.1,6.19,6.08,6.1,2312571,0
+JBLU.US,D,20110701,000000,6.15,6.26,6.12,6.25,3274981,0
+JBLU.US,D,20110705,000000,6.11,6.16,5.93,5.96,5110113,0
+JBLU.US,D,20110706,000000,5.96,6.01,5.95,6.01,2473198,0
+JBLU.US,D,20110707,000000,6.04,6.13,6,6.12,2799043,0
+JBLU.US,D,20110708,000000,6.05,6.09,6,6.05,1547519,0
+JBLU.US,D,20110711,000000,5.98,6.04,5.88,5.88,2493956,0
+JBLU.US,D,20110712,000000,5.88,5.91,5.79,5.79,3463236,0
+JBLU.US,D,20110713,000000,5.84,5.95,5.64,5.66,8626309,0
+JBLU.US,D,20110714,000000,5.73,5.8,5.52,5.61,6257248,0
+JBLU.US,D,20110715,000000,5.61,5.65,5.51,5.61,4764233,0
+JBLU.US,D,20110718,000000,5.57,5.6,5.4,5.42,5601228,0
+JBLU.US,D,20110719,000000,5.48,5.56,5.41,5.54,5054686,0
+JBLU.US,D,20110720,000000,5.55,5.59,5.46,5.48,3184202,0
+JBLU.US,D,20110721,000000,5.52,5.57,5.45,5.5,5026355,0
+JBLU.US,D,20110722,000000,5.5,5.52,5.42,5.42,3858360,0
+JBLU.US,D,20110725,000000,5.4,5.45,5.26,5.28,5369186,0
+JBLU.US,D,20110726,000000,5.27,5.34,4.79,4.83,18550762,0
+JBLU.US,D,20110727,000000,4.83,4.85,4.7,4.7,16048077,0
+JBLU.US,D,20110728,000000,4.71,4.76,4.55,4.65,13668880,0
+JBLU.US,D,20110729,000000,4.59,4.82,4.57,4.79,7699446,0
+JBLU.US,D,20110801,000000,4.99,4.99,4.62,4.68,6691545,0
+JBLU.US,D,20110802,000000,4.7,4.7,4.4,4.4,6669363,0
+JBLU.US,D,20110803,000000,4.53,4.56,4.22,4.54,8798753,0
+JBLU.US,D,20110804,000000,4.46,4.49,4.25,4.25,7358995,0
+JBLU.US,D,20110805,000000,4.3,4.42,4.05,4.18,6470599,0
+JBLU.US,D,20110808,000000,3.97,4.21,3.97,4.02,12464680,0
+JBLU.US,D,20110809,000000,4.14,4.32,3.96,4.32,6270335,0
+JBLU.US,D,20110810,000000,4.2,4.23,3.86,3.87,9053533,0
+JBLU.US,D,20110811,000000,3.91,4.18,3.91,4.17,5758774,0
+JBLU.US,D,20110812,000000,4.21,4.28,4.07,4.09,7751280,0
+JBLU.US,D,20110815,000000,4.1,4.5,4.1,4.46,5525993,0
+JBLU.US,D,20110816,000000,4.41,4.58,4.35,4.41,4731190,0
+JBLU.US,D,20110817,000000,4.44,4.49,4.35,4.4,2692320,0
+JBLU.US,D,20110818,000000,4.28,4.32,4.05,4.14,4388154,0
+JBLU.US,D,20110819,000000,4.08,4.3,4.03,4.13,4635098,0
+JBLU.US,D,20110822,000000,4.24,4.29,3.99,4,6330264,0
+JBLU.US,D,20110823,000000,4.05,4.16,4.02,4.12,6086561,0
+JBLU.US,D,20110824,000000,4.12,4.28,4.1,4.28,5997741,0
+JBLU.US,D,20110825,000000,4.3,4.34,3.93,3.97,7119772,0
+JBLU.US,D,20110826,000000,3.95,4.07,3.92,4.07,4098019,0
+JBLU.US,D,20110829,000000,4.17,4.37,4.1,4.36,3819885,0
+JBLU.US,D,20110830,000000,4.3,4.42,4.26,4.37,2842728,0
+JBLU.US,D,20110831,000000,4.39,4.46,4.33,4.35,2374791,0
+JBLU.US,D,20110901,000000,4.35,4.43,4.18,4.2,3590211,0
+JBLU.US,D,20110902,000000,4.13,4.22,4.05,4.08,1929825,0
+JBLU.US,D,20110906,000000,3.97,4.06,3.9,4.05,2921990,0
+JBLU.US,D,20110907,000000,4.12,4.19,4.07,4.17,2859989,0
+JBLU.US,D,20110908,000000,4.14,4.18,4.03,4.05,2671418,0
+JBLU.US,D,20110909,000000,4.04,4.17,3.98,4.01,3811106,0
+JBLU.US,D,20110912,000000,3.98,4.16,3.95,4.16,4405320,0
+JBLU.US,D,20110913,000000,4.17,4.39,4.1,4.36,5518985,0
+JBLU.US,D,20110914,000000,4.4,4.49,4.33,4.4,5136168,0
+JBLU.US,D,20110915,000000,4.46,4.54,4.38,4.5,3507859,0
+JBLU.US,D,20110916,000000,4.5,4.59,4.47,4.5,4276166,0
+JBLU.US,D,20110919,000000,4.42,4.49,4.36,4.45,2875806,0
+JBLU.US,D,20110920,000000,4.47,4.56,4.35,4.35,3174728,0
+JBLU.US,D,20110921,000000,4.33,4.5,4.15,4.16,4535127,0
+JBLU.US,D,20110922,000000,4.06,4.26,4.05,4.11,5124092,0
+JBLU.US,D,20110923,000000,4.09,4.29,4.07,4.2,4971519,0
+JBLU.US,D,20110926,000000,4.29,4.43,4.27,4.42,4998430,0
+JBLU.US,D,20110927,000000,4.51,4.52,4.17,4.23,4732647,0
+JBLU.US,D,20110928,000000,4.23,4.28,4.1,4.1,2890552,0
+JBLU.US,D,20110929,000000,4.19,4.28,4.13,4.26,3866703,0
+JBLU.US,D,20110930,000000,4.22,4.29,4.09,4.09,3344381,0
+JBLU.US,D,20111003,000000,4.1,4.13,3.49,3.49,9012683,0
+JBLU.US,D,20111004,000000,3.71,3.78,3.55,3.77,6095089,0
+JBLU.US,D,20111005,000000,3.78,3.88,3.67,3.79,5044734,0
+JBLU.US,D,20111006,000000,3.81,3.88,3.76,3.86,3461296,0
+JBLU.US,D,20111007,000000,3.93,3.97,3.81,3.87,3433283,0
+JBLU.US,D,20111010,000000,3.95,4.02,3.9,4,3016052,0
+JBLU.US,D,20111011,000000,3.97,4.31,3.97,4.28,4725446,0
+JBLU.US,D,20111012,000000,4.34,4.54,4.32,4.52,6054396,0
+JBLU.US,D,20111013,000000,4.47,4.61,4.36,4.57,3227833,0
+JBLU.US,D,20111014,000000,4.62,4.63,4.49,4.59,2211667,0
+JBLU.US,D,20111017,000000,4.64,4.66,4.42,4.45,2858604,0
+JBLU.US,D,20111018,000000,4.49,4.74,4.44,4.63,3861668,0
+JBLU.US,D,20111019,000000,4.56,4.6,4.3,4.32,7086392,0
+JBLU.US,D,20111020,000000,4.46,4.47,4.21,4.36,5846545,0
+JBLU.US,D,20111021,000000,4.5,4.5,4.22,4.32,4147128,0
+JBLU.US,D,20111024,000000,4.34,4.6,4.3,4.55,3036922,0
+JBLU.US,D,20111025,000000,4.53,4.54,4.28,4.36,4778881,0
+JBLU.US,D,20111026,000000,4.45,4.49,4.23,4.42,4124062,0
+JBLU.US,D,20111027,000000,4.54,4.7,4.45,4.66,5066769,0
+JBLU.US,D,20111028,000000,4.62,4.66,4.55,4.55,3178818,0
+JBLU.US,D,20111031,000000,4.47,4.55,4.4,4.48,2186124,0
+JBLU.US,D,20111101,000000,4.36,4.43,4.3,4.3,3769398,0
+JBLU.US,D,20111102,000000,4.35,4.43,4.25,4.29,3956313,0
+JBLU.US,D,20111103,000000,4.33,4.47,4.26,4.45,4097017,0
+JBLU.US,D,20111104,000000,4.37,4.42,4.33,4.39,2675427,0
+JBLU.US,D,20111107,000000,4.37,4.39,4.27,4.29,2947088,0
+JBLU.US,D,20111108,000000,4.34,4.35,4.25,4.33,3719455,0
+JBLU.US,D,20111109,000000,4.25,4.28,4.11,4.12,3907122,0
+JBLU.US,D,20111110,000000,4.18,4.23,4.01,4.11,3407018,0
+JBLU.US,D,20111111,000000,4.17,4.22,4.08,4.12,3403455,0
+JBLU.US,D,20111114,000000,4.13,4.22,4.02,4.02,4463097,0
+JBLU.US,D,20111115,000000,4.05,4.07,3.92,3.96,3830990,0
+JBLU.US,D,20111116,000000,3.93,3.95,3.83,3.85,5515977,0
+JBLU.US,D,20111117,000000,3.88,3.95,3.68,3.7,7073445,0
+JBLU.US,D,20111118,000000,3.73,3.78,3.67,3.7,2841147,0
+JBLU.US,D,20111121,000000,3.65,3.68,3.57,3.59,2943015,0
+JBLU.US,D,20111122,000000,3.61,3.63,3.49,3.49,4527875,0
+JBLU.US,D,20111123,000000,3.45,3.54,3.4,3.4,5630439,0
+JBLU.US,D,20111125,000000,3.4,3.57,3.4,3.48,2127724,0
+JBLU.US,D,20111128,000000,3.57,3.68,3.55,3.68,4429441,0
+JBLU.US,D,20111129,000000,3.67,4.08,3.66,4.06,20669839,0
+JBLU.US,D,20111130,000000,4.15,4.17,3.95,4.12,18057739,0
+JBLU.US,D,20111201,000000,4.08,4.46,4.07,4.3,10309656,0
+JBLU.US,D,20111202,000000,4.35,4.47,4.21,4.44,9515020,0
+JBLU.US,D,20111205,000000,4.49,4.75,4.46,4.7,12117786,0
+JBLU.US,D,20111206,000000,4.69,4.78,4.62,4.71,11711967,0
+JBLU.US,D,20111207,000000,4.68,4.99,4.64,4.95,10491595,0
+JBLU.US,D,20111208,000000,4.93,4.93,4.73,4.75,7539216,0
+JBLU.US,D,20111209,000000,4.73,5.07,4.67,5.05,6363412,0
+JBLU.US,D,20111212,000000,4.96,5.15,4.85,5.09,5311584,0
+JBLU.US,D,20111213,000000,5.12,5.14,4.89,4.92,5321368,0
+JBLU.US,D,20111214,000000,4.91,5.2,4.91,5.12,6912923,0
+JBLU.US,D,20111215,000000,5.2,5.27,5.18,5.26,5208925,0
+JBLU.US,D,20111216,000000,5.31,5.65,5.28,5.57,13336342,0
+JBLU.US,D,20111219,000000,5.63,5.64,5.14,5.17,5880351,0
+JBLU.US,D,20111220,000000,5.17,5.36,5.17,5.34,4438225,0
+JBLU.US,D,20111221,000000,5.3,5.44,5.25,5.37,2129793,0
+JBLU.US,D,20111222,000000,5.37,5.45,5.22,5.29,3532905,0
+JBLU.US,D,20111223,000000,5.28,5.36,5.13,5.34,2678302,0
+JBLU.US,D,20111227,000000,5.31,5.36,5.18,5.32,3187296,0
+JBLU.US,D,20111228,000000,5.3,5.33,5.11,5.16,2108728,0
+JBLU.US,D,20111229,000000,5.21,5.28,5.16,5.26,1547949,0
+JBLU.US,D,20111230,000000,5.25,5.29,5.15,5.2,2068424,0
+JBLU.US,D,20120103,000000,5.33,5.4,5.05,5.12,4520193,0
+JBLU.US,D,20120104,000000,5.14,5.24,5.04,5.23,3647955,0
+JBLU.US,D,20120105,000000,5.2,5.42,5.05,5.42,6118827,0
+JBLU.US,D,20120106,000000,5.4,5.48,5.31,5.45,4447848,0
+JBLU.US,D,20120109,000000,5.46,5.55,5.43,5.53,8325362,0
+JBLU.US,D,20120110,000000,5.57,5.93,5.53,5.92,15644383,0
+JBLU.US,D,20120111,000000,5.8,5.87,5.5,5.68,22985508,0
+JBLU.US,D,20120112,000000,5.68,5.7,5.39,5.58,11120985,0
+JBLU.US,D,20120113,000000,5.55,5.63,5.43,5.49,2610399,0
+JBLU.US,D,20120117,000000,5.37,5.43,5.15,5.26,6489268,0
+JBLU.US,D,20120118,000000,5.26,5.45,5.18,5.38,3506265,0
+JBLU.US,D,20120119,000000,5.31,5.54,5.3,5.54,3072175,0
+JBLU.US,D,20120120,000000,5.5,5.58,5.41,5.44,5630027,0
+JBLU.US,D,20120123,000000,5.44,5.52,5.35,5.42,2984616,0
+JBLU.US,D,20120124,000000,5.39,5.53,5.29,5.5,3073618,0
+JBLU.US,D,20120125,000000,5.6,5.74,5.52,5.57,6538584,0
+JBLU.US,D,20120126,000000,5.76,5.88,5.63,5.8,9898620,0
+JBLU.US,D,20120127,000000,5.8,5.86,5.71,5.81,4245390,0
+JBLU.US,D,20120130,000000,5.78,5.96,5.76,5.92,5763764,0
+JBLU.US,D,20120131,000000,5.96,5.97,5.76,5.92,3535570,0
+JBLU.US,D,20120201,000000,5.97,6.08,5.9,6.07,5440381,0
+JBLU.US,D,20120202,000000,6.08,6.12,6.01,6.09,2754292,0
+JBLU.US,D,20120203,000000,6.16,6.32,6.13,6.23,5370305,0
+JBLU.US,D,20120206,000000,6.23,6.31,6.1,6.14,4859107,0
+JBLU.US,D,20120207,000000,6.11,6.15,5.94,5.95,4423276,0
+JBLU.US,D,20120208,000000,6,6.03,5.84,5.98,4242515,0
+JBLU.US,D,20120209,000000,6,6.02,5.82,5.94,2621349,0
+JBLU.US,D,20120210,000000,5.87,5.95,5.82,5.86,2166665,0
+JBLU.US,D,20120213,000000,5.91,5.95,5.79,5.92,3835550,0
+JBLU.US,D,20120214,000000,5.9,5.95,5.8,5.86,2147656,0
+JBLU.US,D,20120215,000000,5.86,5.93,5.76,5.83,2506980,0
+JBLU.US,D,20120216,000000,5.83,5.98,5.68,5.92,6017594,0
+JBLU.US,D,20120217,000000,5.97,6.04,5.8,5.81,7803002,0
+JBLU.US,D,20120221,000000,5.81,5.81,5.17,5.3,15064444,0
+JBLU.US,D,20120222,000000,5.32,5.34,5.12,5.14,5662861,0
+JBLU.US,D,20120223,000000,5.15,5.19,4.94,5.02,11428759,0
+JBLU.US,D,20120224,000000,5.05,5.09,4.76,4.81,11160957,0
+JBLU.US,D,20120227,000000,4.82,5.17,4.81,5.16,10716784,0
+JBLU.US,D,20120228,000000,5.1,5.22,5.05,5.19,5194677,0
+JBLU.US,D,20120229,000000,5.21,5.24,5.1,5.1,4766277,0
+JBLU.US,D,20120301,000000,5.16,5.25,5.12,5.19,4255606,0
+JBLU.US,D,20120302,000000,5.19,5.29,5.1,5.11,2731825,0
+JBLU.US,D,20120305,000000,5.08,5.09,5,5.01,2766638,0
+JBLU.US,D,20120306,000000,4.97,5.08,4.95,4.95,2867677,0
+JBLU.US,D,20120307,000000,4.98,5.01,4.88,4.99,2407112,0
+JBLU.US,D,20120308,000000,5.02,5.07,4.86,4.99,6371159,0
+JBLU.US,D,20120309,000000,4.99,5.05,4.93,4.98,12251003,0
+JBLU.US,D,20120312,000000,4.99,4.99,4.82,4.91,15372350,0
+JBLU.US,D,20120313,000000,4.94,5.11,4.89,5.08,5855262,0
+JBLU.US,D,20120314,000000,5.08,5.15,5.01,5.07,2594947,0
+JBLU.US,D,20120315,000000,5.12,5.37,5.06,5.37,5850258,0
+JBLU.US,D,20120316,000000,5.35,5.39,5.11,5.15,5591625,0
+JBLU.US,D,20120319,000000,5.15,5.22,5.12,5.16,2008592,0
+JBLU.US,D,20120320,000000,5.11,5.22,5.07,5.18,3629506,0
+JBLU.US,D,20120321,000000,5.19,5.19,5.12,5.13,1698620,0
+JBLU.US,D,20120322,000000,5.08,5.2,5.05,5.07,2303270,0
+JBLU.US,D,20120323,000000,5.07,5.1,5.01,5.1,1597663,0
+JBLU.US,D,20120326,000000,5.12,5.21,5.12,5.21,2492192,0
+JBLU.US,D,20120327,000000,5.2,5.21,5.06,5.07,2628456,0
+JBLU.US,D,20120328,000000,5.06,5.27,5.06,5.22,8625558,0
+JBLU.US,D,20120329,000000,5,5.03,4.73,5,30328381,0
+JBLU.US,D,20120330,000000,5,5.05,4.87,4.89,14608408,0
+JBLU.US,D,20120402,000000,4.92,4.94,4.84,4.85,5656226,0
+JBLU.US,D,20120403,000000,4.87,4.93,4.83,4.91,5971529,0
+JBLU.US,D,20120404,000000,4.87,4.93,4.83,4.89,6005045,0
+JBLU.US,D,20120405,000000,4.89,4.94,4.86,4.86,1268784,0
+JBLU.US,D,20120409,000000,4.81,4.83,4.73,4.78,2658465,0
+JBLU.US,D,20120410,000000,4.8,4.8,4.61,4.61,4364523,0
+JBLU.US,D,20120411,000000,4.7,4.75,4.67,4.71,4303601,0
+JBLU.US,D,20120412,000000,4.73,4.95,4.73,4.93,6243162,0
+JBLU.US,D,20120413,000000,4.88,4.89,4.77,4.78,2664832,0
+JBLU.US,D,20120416,000000,4.8,4.9,4.73,4.84,2430168,0
+JBLU.US,D,20120417,000000,4.87,4.91,4.83,4.89,3274174,0
+JBLU.US,D,20120418,000000,4.84,4.94,4.75,4.75,4405265,0
+JBLU.US,D,20120419,000000,4.76,4.89,4.75,4.84,6731531,0
+JBLU.US,D,20120420,000000,4.9,4.91,4.76,4.78,3257420,0
+JBLU.US,D,20120423,000000,4.75,4.75,4.6,4.62,5367085,0
+JBLU.US,D,20120424,000000,4.64,4.68,4.62,4.66,2538266,0
+JBLU.US,D,20120425,000000,4.7,4.77,4.6,4.64,4792766,0
+JBLU.US,D,20120426,000000,4.64,4.73,4.63,4.65,4200480,0
+JBLU.US,D,20120427,000000,4.72,4.8,4.66,4.8,6098442,0
+JBLU.US,D,20120430,000000,4.82,4.92,4.74,4.75,5650355,0
+JBLU.US,D,20120501,000000,4.72,4.84,4.72,4.72,3208164,0
+JBLU.US,D,20120502,000000,4.68,4.78,4.68,4.72,3033120,0
+JBLU.US,D,20120503,000000,4.7,4.83,4.7,4.75,4100736,0
+JBLU.US,D,20120504,000000,4.75,4.83,4.72,4.74,7655577,0
+JBLU.US,D,20120507,000000,4.72,4.93,4.69,4.86,4263219,0
+JBLU.US,D,20120508,000000,4.8,4.89,4.78,4.79,3787392,0
+JBLU.US,D,20120509,000000,4.75,4.79,4.71,4.73,2601623,0
+JBLU.US,D,20120510,000000,4.76,4.82,4.69,4.7,3323497,0
+JBLU.US,D,20120511,000000,4.66,4.8,4.66,4.8,3327302,0
+JBLU.US,D,20120514,000000,4.69,4.75,4.52,4.59,5688832,0
+JBLU.US,D,20120515,000000,4.57,4.65,4.42,4.43,4568310,0
+JBLU.US,D,20120516,000000,4.45,4.57,4.44,4.5,3028640,0
+JBLU.US,D,20120517,000000,4.52,4.53,4.14,4.17,4576552,0
+JBLU.US,D,20120518,000000,4.19,4.26,4.06,4.15,4322072,0
+JBLU.US,D,20120521,000000,4.19,4.23,4.13,4.22,2409132,0
+JBLU.US,D,20120522,000000,4.22,4.33,4.19,4.26,4926313,0
+JBLU.US,D,20120523,000000,4.23,4.52,4.19,4.48,5070767,0
+JBLU.US,D,20120524,000000,4.46,4.68,4.46,4.6,6238668,0
+JBLU.US,D,20120525,000000,4.63,4.78,4.55,4.75,6272325,0
+JBLU.US,D,20120529,000000,4.76,4.84,4.68,4.72,6124806,0
+JBLU.US,D,20120530,000000,4.71,4.8,4.65,4.76,5700959,0
+JBLU.US,D,20120531,000000,4.95,5.24,4.86,5.23,15176267,0
+JBLU.US,D,20120601,000000,5.07,5.24,5.04,5.15,8040960,0
+JBLU.US,D,20120604,000000,5.17,5.18,4.86,4.93,6646787,0
+JBLU.US,D,20120605,000000,4.9,5.07,4.89,5.01,4670203,0
+JBLU.US,D,20120606,000000,5.05,5.16,5.04,5.14,3611939,0
+JBLU.US,D,20120607,000000,5.23,5.25,5.09,5.09,4600138,0
+JBLU.US,D,20120608,000000,5.15,5.25,5.07,5.23,6194330,0
+JBLU.US,D,20120611,000000,5.27,5.33,5.19,5.22,5870714,0
+JBLU.US,D,20120612,000000,5.25,5.34,5.01,5.07,6934498,0
+JBLU.US,D,20120613,000000,5.08,5.17,4.96,5.08,7773424,0
+JBLU.US,D,20120614,000000,5.1,5.18,5.03,5.11,4856944,0
+JBLU.US,D,20120615,000000,5.1,5.15,4.91,4.99,9034456,0
+JBLU.US,D,20120618,000000,4.99,5.08,4.92,5.05,4631548,0
+JBLU.US,D,20120619,000000,5.05,5.17,4.97,5.11,4172158,0
+JBLU.US,D,20120620,000000,5.13,5.34,5.07,5.3,5575674,0
+JBLU.US,D,20120621,000000,5.32,5.41,5.26,5.28,4144173,0
+JBLU.US,D,20120622,000000,5.34,5.44,5.2,5.31,8215895,0
+JBLU.US,D,20120625,000000,5.24,5.28,5.07,5.19,4311378,0
+JBLU.US,D,20120626,000000,5.2,5.29,5.13,5.25,4508788,0
+JBLU.US,D,20120627,000000,5.3,5.34,5.15,5.33,3982575,0
+JBLU.US,D,20120628,000000,5.3,5.35,5.15,5.2,7379039,0
+JBLU.US,D,20120629,000000,5.32,5.37,5.21,5.3,5818036,0
+JBLU.US,D,20120702,000000,5.35,5.44,5.28,5.43,4350113,0
+JBLU.US,D,20120703,000000,5.45,5.5,5.38,5.5,3024831,0
+JBLU.US,D,20120705,000000,5.45,5.5,5.38,5.49,3914198,0
+JBLU.US,D,20120706,000000,5.44,5.59,5.44,5.57,4461643,0
+JBLU.US,D,20120709,000000,5.58,5.61,5.5,5.54,4769650,0
+JBLU.US,D,20120710,000000,5.59,5.65,5.5,5.61,4155027,0
+JBLU.US,D,20120711,000000,5.59,5.77,5.57,5.74,6169113,0
+JBLU.US,D,20120712,000000,5.68,5.81,5.55,5.67,7054417,0
+JBLU.US,D,20120713,000000,5.71,5.79,5.67,5.76,3892535,0
+JBLU.US,D,20120716,000000,5.76,5.94,5.75,5.86,4202900,0
+JBLU.US,D,20120717,000000,5.89,5.91,5.66,5.77,6062747,0
+JBLU.US,D,20120718,000000,5.77,5.89,5.6,5.65,4479372,0
+JBLU.US,D,20120719,000000,5.68,5.75,5.43,5.48,4573040,0
+JBLU.US,D,20120720,000000,5.46,5.49,5.25,5.26,5231838,0
+JBLU.US,D,20120723,000000,5.21,5.4,5.16,5.37,4984442,0
+JBLU.US,D,20120724,000000,5.42,5.42,5.17,5.27,7044951,0
+JBLU.US,D,20120725,000000,5.33,5.34,5.12,5.26,6821523,0
+JBLU.US,D,20120726,000000,5.3,5.31,5.15,5.2,4027723,0
+JBLU.US,D,20120727,000000,5.27,5.48,5.22,5.44,5144704,0
+JBLU.US,D,20120730,000000,5.46,5.51,5.31,5.41,3886298,0
+JBLU.US,D,20120731,000000,5.41,5.535,5.36,5.51,3659634,0
+JBLU.US,D,20120801,000000,5.43,5.43,5.03,5.07,9377829,0
+JBLU.US,D,20120802,000000,5.03,5.14,5,5.1,4834166,0
+JBLU.US,D,20120803,000000,5.18,5.21,5,5.07,6585414,0
+JBLU.US,D,20120806,000000,5.16,5.16,5.03,5.13,5873011,0
+JBLU.US,D,20120807,000000,5.14,5.17,5.03,5.07,3549292,0
+JBLU.US,D,20120808,000000,5.07,5.15,5.05,5.13,2793326,0
+JBLU.US,D,20120809,000000,5.1,5.13,5.01,5.02,2538638,0
+JBLU.US,D,20120810,000000,5.01,5.04,4.97,5,4100461,0
+JBLU.US,D,20120813,000000,5.01,5.06,4.98,5.01,4176296,0
+JBLU.US,D,20120814,000000,5.03,5.09,4.99,5.04,3556772,0
+JBLU.US,D,20120815,000000,5,5.09,5,5.08,1532137,0
+JBLU.US,D,20120816,000000,5.08,5.13,5.03,5.1,2452979,0
+JBLU.US,D,20120817,000000,5.08,5.11,5.03,5.06,3734081,0
+JBLU.US,D,20120820,000000,5.03,5.33,5.03,5.27,4714046,0
+JBLU.US,D,20120821,000000,5.3,5.4,5.22,5.27,3193884,0
+JBLU.US,D,20120822,000000,5.25,5.26,5.15,5.18,2076032,0
+JBLU.US,D,20120823,000000,5.15,5.18,5.05,5.08,2584246,0
+JBLU.US,D,20120824,000000,5.05,5.1,5.04,5.07,1672004,0
+JBLU.US,D,20120827,000000,5.08,5.08,5.01,5.02,1715699,0
+JBLU.US,D,20120828,000000,5,5.02,4.86,4.89,3874189,0
+JBLU.US,D,20120829,000000,4.89,4.93,4.85,4.89,2663869,0
+JBLU.US,D,20120830,000000,4.87,4.98,4.86,4.94,1845276,0
+JBLU.US,D,20120831,000000,4.99,4.99,4.88,4.9,1960651,0
+JBLU.US,D,20120904,000000,4.92,4.93,4.83,4.89,2698430,0
+JBLU.US,D,20120905,000000,4.91,4.99,4.86,4.9,4143765,0
+JBLU.US,D,20120906,000000,4.94,5,4.91,4.995,4084436,0
+JBLU.US,D,20120907,000000,5,5.14,4.9401,5.1,2964315,0
+JBLU.US,D,20120910,000000,5.08,5.18,5.02,5.035,5925796,0
+JBLU.US,D,20120911,000000,5.03,5.13,4.96,4.99,2941691,0
+JBLU.US,D,20120912,000000,5.07,5.09,4.97,5.09,2602558,0
+JBLU.US,D,20120913,000000,5.07,5.15,4.92,5.045,5826219,0
+JBLU.US,D,20120914,000000,5.04,5.05,4.93,4.95,3454912,0
+JBLU.US,D,20120917,000000,4.91,5,4.89,4.93,3899500,0
+JBLU.US,D,20120918,000000,4.9,4.93,4.83,4.865,3726408,0
+JBLU.US,D,20120919,000000,4.91,5.11,4.9,5.09,5904932,0
+JBLU.US,D,20120920,000000,5.06,5.105,4.97,5,3609628,0
+JBLU.US,D,20120921,000000,5.05,5.05,4.95,4.97,3631213,0
+JBLU.US,D,20120924,000000,5,5.01,4.9,4.96,2439092,0
+JBLU.US,D,20120925,000000,4.98,5.03,4.88,4.89,5839534,0
+JBLU.US,D,20120926,000000,4.93,4.93,4.81,4.9,3953142,0
+JBLU.US,D,20120927,000000,4.9,4.9,4.76,4.84,4489532,0
+JBLU.US,D,20120928,000000,4.88,4.9,4.77,4.795,2887742,0
+JBLU.US,D,20121001,000000,4.82,4.89,4.77,4.86,3831983,0
+JBLU.US,D,20121002,000000,4.9,4.99,4.87,4.98,3497564,0
+JBLU.US,D,20121003,000000,5,5.18,4.93,5.125,6715548,0
+JBLU.US,D,20121004,000000,5.13,5.2,5.09,5.14,3559110,0
+JBLU.US,D,20121005,000000,5.17,5.25,5.1,5.15,3341441,0
+JBLU.US,D,20121008,000000,5.14,5.2,5.09,5.09,2276134,0
+JBLU.US,D,20121009,000000,5.1,5.11,4.97,4.995,2671999,0
+JBLU.US,D,20121010,000000,5,5.1,4.95,5.09,3809954,0
+JBLU.US,D,20121011,000000,5.11,5.13,5.04,5.07,2843035,0
+JBLU.US,D,20121012,000000,5.06,5.14,5.02,5.09,2639244,0
+JBLU.US,D,20121015,000000,5.1,5.22,5.08,5.19,3272636,0
+JBLU.US,D,20121016,000000,5.24,5.28,5.18,5.2,3120063,0
+JBLU.US,D,20121017,000000,5.19,5.28,5.161,5.26,2248405,0
+JBLU.US,D,20121018,000000,5.24,5.36,5.2,5.305,3562437,0
+JBLU.US,D,20121019,000000,5.26,5.29,5.12,5.2,2465720,0
+JBLU.US,D,20121022,000000,5.2,5.241,5.16,5.21,1716893,0
+JBLU.US,D,20121023,000000,5.17,5.255,5.14,5.24,2658843,0
+JBLU.US,D,20121024,000000,5.27,5.3,5.15,5.2,2070607,0
+JBLU.US,D,20121025,000000,5.19,5.26,5.17,5.25,3469677,0
+JBLU.US,D,20121026,000000,5.2,5.2701,5.13,5.22,3238546,0
+JBLU.US,D,20121031,000000,5.2,5.29,5.09,5.285,3205259,0
+JBLU.US,D,20121101,000000,5.27,5.37,5.21,5.35,3695093,0
+JBLU.US,D,20121102,000000,5.34,5.35,5.26,5.33,3454328,0
+JBLU.US,D,20121105,000000,5.31,5.35,5.28,5.29,2700800,0
+JBLU.US,D,20121106,000000,5.31,5.4,5.31,5.35,2355168,0
+JBLU.US,D,20121107,000000,5.28,5.31,5.17,5.21,5053037,0
+JBLU.US,D,20121108,000000,5.21,5.42,5.18,5.4,4643738,0
+JBLU.US,D,20121109,000000,5.37,5.48,5.3,5.31,2740739,0
+JBLU.US,D,20121112,000000,5.32,5.36,5.24,5.33,2244059,0
+JBLU.US,D,20121113,000000,5.32,5.44,5.25,5.28,2481945,0
+JBLU.US,D,20121114,000000,5.28,5.32,4.96,4.975,4075068,0
+JBLU.US,D,20121115,000000,4.96,5.18,4.95,5.03,4760093,0
+JBLU.US,D,20121116,000000,4.9,4.97,4.8,4.96,5751200,0
+JBLU.US,D,20121119,000000,4.95,5.02,4.89,5,1954117,0
+JBLU.US,D,20121120,000000,4.98,5.1,4.98,5.02,2660096,0
+JBLU.US,D,20121121,000000,5.07,5.085,4.93,5.06,1933877,0
+JBLU.US,D,20121123,000000,5.109,5.109,5.01,5.1,1077724,0
+JBLU.US,D,20121126,000000,5.05,5.08,4.94,5.08,3096641,0
+JBLU.US,D,20121127,000000,5.1,5.12,5,5.06,2307253,0
+JBLU.US,D,20121128,000000,5.07,5.09,4.89,5.08,3434580,0
+JBLU.US,D,20121129,000000,5.08,5.15,5.04,5.13,2534525,0
+JBLU.US,D,20121130,000000,5.14,5.16,5.1,5.14,2138053,0
+JBLU.US,D,20121203,000000,5.14,5.2,5.1,5.1299,2686724,0
+JBLU.US,D,20121204,000000,5.15,5.18,5.035,5.17,2004362,0
+JBLU.US,D,20121205,000000,5.18,5.29,5.12,5.22,2632353,0
+JBLU.US,D,20121206,000000,5.2,5.29,5.17,5.23,1856713,0
+JBLU.US,D,20121207,000000,5.24,5.32,5.2,5.24,2479102,0
+JBLU.US,D,20121210,000000,5.23,5.32,5.21,5.27,2056310,0
+JBLU.US,D,20121211,000000,5.31,5.45,5.29,5.43,4430858,0
+JBLU.US,D,20121212,000000,5.43,5.51,5.33,5.43,6452156,0
+JBLU.US,D,20121213,000000,5.45,5.65,5.45,5.58,4333720,0
+JBLU.US,D,20121214,000000,5.53,5.65,5.5,5.53,2810775,0
+JBLU.US,D,20121217,000000,5.61,5.79,5.6,5.71,5513064,0
+JBLU.US,D,20121218,000000,5.75,5.85,5.7,5.83,4327536,0
+JBLU.US,D,20121219,000000,5.88,5.94,5.8,5.87,4462904,0
+JBLU.US,D,20121220,000000,5.88,5.985,5.81,5.94,6243595,0
+JBLU.US,D,20121221,000000,5.87,5.88,5.75,5.8,4647813,0
+JBLU.US,D,20121224,000000,5.8,5.85,5.74,5.75,1016830,0
+JBLU.US,D,20121226,000000,5.75,5.84,5.71,5.73,1919655,0
+JBLU.US,D,20121227,000000,5.72,5.8,5.62,5.68,2982666,0
+JBLU.US,D,20121228,000000,5.62,5.69,5.56,5.58,2651333,0
+JBLU.US,D,20121231,000000,5.57,5.73,5.55,5.72,2858582,0
+JBLU.US,D,20130102,000000,5.87,5.95,5.79,5.9,5014457,0
+JBLU.US,D,20130103,000000,5.91,5.97,5.8,5.95,3663989,0
+JBLU.US,D,20130104,000000,5.97,5.99,5.88,5.95,2989293,0
+JBLU.US,D,20130107,000000,5.95,6.02,5.92,5.97,3047236,0
+JBLU.US,D,20130108,000000,5.81,5.95,5.78,5.94,5606768,0
+JBLU.US,D,20130109,000000,5.95,6.03,5.83,5.87,3519735,0
+JBLU.US,D,20130110,000000,5.9199,5.97,5.775,5.81,3970018,0
+JBLU.US,D,20130111,000000,5.87,5.91,5.8,5.87,2069696,0
+JBLU.US,D,20130114,000000,5.89,5.97,5.83,5.9,2031918,0
+JBLU.US,D,20130115,000000,5.88,5.96,5.81,5.95,3174429,0
+JBLU.US,D,20130116,000000,5.95,6.26,5.92,6.18,10254034,0
+JBLU.US,D,20130117,000000,6.2,6.21,6.07,6.19,6382212,0
+JBLU.US,D,20130118,000000,6.16,6.17,6.04,6.12,3435598,0
+JBLU.US,D,20130122,000000,6.11,6.34,6.09,6.33,7027404,0
+JBLU.US,D,20130123,000000,6.35,6.37,6.24,6.275,3780308,0
+JBLU.US,D,20130124,000000,6.26,6.39,6.21,6.29,5985309,0
+JBLU.US,D,20130125,000000,6.33,6.42,6.25,6.35,5547722,0
+JBLU.US,D,20130128,000000,6.36,6.39,6.22,6.23,4131095,0
+JBLU.US,D,20130129,000000,5.95,6.12,5.89,6.07,9284812,0
+JBLU.US,D,20130130,000000,5.91,5.97,5.73,5.8,6324805,0
+JBLU.US,D,20130131,000000,5.79,5.86,5.73,5.81,3984910,0
+JBLU.US,D,20130201,000000,5.8,5.9,5.75,5.8,3261008,0
+JBLU.US,D,20130204,000000,5.81,5.86,5.7,5.74,3544835,0
+JBLU.US,D,20130205,000000,5.75,5.8,5.74,5.75,2083067,0
+JBLU.US,D,20130206,000000,5.73,5.97,5.73,5.88,4603983,0
+JBLU.US,D,20130207,000000,5.89,5.95,5.82,5.89,3348120,0
+JBLU.US,D,20130208,000000,5.91,5.95,5.86,5.92,1964669,0
+JBLU.US,D,20130211,000000,5.9,5.95,5.86,5.88,2120781,0
+JBLU.US,D,20130212,000000,5.88,5.93,5.84,5.9,3418437,0
+JBLU.US,D,20130213,000000,5.91,5.99,5.88,5.98,2524658,0
+JBLU.US,D,20130214,000000,5.95,5.98,5.84,5.905,3202656,0
+JBLU.US,D,20130215,000000,5.97,6.09,5.93,6.03,2620783,0
+JBLU.US,D,20130219,000000,6.05,6.15,6.05,6.12,2807358,0
+JBLU.US,D,20130220,000000,6.11,6.13,6.02,6.02,3590298,0
+JBLU.US,D,20130221,000000,6.04,6.06,5.92,5.96,3283908,0
+JBLU.US,D,20130222,000000,6,6.1,5.9,6.08,2818354,0
+JBLU.US,D,20130225,000000,6.09,6.15,5.95,5.95,3352474,0
+JBLU.US,D,20130226,000000,5.98,6.02,5.92,5.98,2168648,0
+JBLU.US,D,20130227,000000,5.98,6.2085,5.97,6.18,3384990,0
+JBLU.US,D,20130228,000000,6.16,6.2,6.05,6.05,3327282,0
+JBLU.US,D,20130301,000000,6.05,6.22,6,6.15,4310662,0
+JBLU.US,D,20130304,000000,6.14,6.369,6.11,6.34,5467961,0
+JBLU.US,D,20130305,000000,6.34,6.4,6.26,6.36,3104031,0
+JBLU.US,D,20130306,000000,6.39,6.47,6.36,6.38,2910433,0
+JBLU.US,D,20130307,000000,6.37,6.43,6.28,6.42,1902874,0
+JBLU.US,D,20130308,000000,6.48,6.53,6.38,6.5,3871878,0
+JBLU.US,D,20130311,000000,6.46,6.64,6.4,6.64,4164454,0
+JBLU.US,D,20130312,000000,6.75,6.76,6.61,6.65,4113947,0
+JBLU.US,D,20130313,000000,6.64,6.92,6.64,6.82,4179700,0
+JBLU.US,D,20130314,000000,6.84,6.86,6.75,6.84,2505858,0
+JBLU.US,D,20130315,000000,6.87,6.89,6.7,6.72,5272861,0
+JBLU.US,D,20130318,000000,6.7,6.9,6.66,6.9,4983162,0
+JBLU.US,D,20130319,000000,6.91,6.975,6.82,6.87,5141677,0
+JBLU.US,D,20130320,000000,6.93,6.96,6.8501,6.94,3570861,0
+JBLU.US,D,20130321,000000,6.91,7,6.86,6.93,3517058,0
+JBLU.US,D,20130322,000000,6.96,6.98,6.86,6.97,2324030,0
+JBLU.US,D,20130325,000000,6.98,7,6.76,6.85,2991849,0
+JBLU.US,D,20130326,000000,6.91,6.94,6.72,6.82,2844432,0
+JBLU.US,D,20130327,000000,6.8,6.91,6.74,6.9,2785235,0
+JBLU.US,D,20130328,000000,6.95,7.01,6.88,6.9,3632819,0
+JBLU.US,D,20130401,000000,6.89,6.94,6.67,6.74,2951106,0
+JBLU.US,D,20130402,000000,6.73,6.73,6.34,6.34,5354136,0
+JBLU.US,D,20130403,000000,6.38,6.46,6.14,6.16,6593611,0
+JBLU.US,D,20130404,000000,6.19,6.51,6.18,6.49,9439198,0
+JBLU.US,D,20130405,000000,6.35,6.61,6.25,6.54,4549175,0
+JBLU.US,D,20130408,000000,6.57,6.72,6.5,6.71,2969857,0
+JBLU.US,D,20130409,000000,6.74,6.81,6.65,6.7,3717037,0
+JBLU.US,D,20130410,000000,6.69,7.07,6.66,6.99,6167027,0
+JBLU.US,D,20130411,000000,7.04,7.24,6.97,7.175,6544801,0
+JBLU.US,D,20130412,000000,7.17,7.28,7.06,7.2,4995460,0
+JBLU.US,D,20130415,000000,7.21,7.28,6.67,6.73,7928580,0
+JBLU.US,D,20130416,000000,6.9,7.03,6.88,7,4467912,0
+JBLU.US,D,20130417,000000,6.97,7.01,6.855,6.98,5040680,0
+JBLU.US,D,20130418,000000,7,7.08,6.88,6.97,3989388,0
+JBLU.US,D,20130419,000000,7.01,7.22,6.92,7.16,3447345,0
+JBLU.US,D,20130422,000000,7.16,7.25,6.96,7.06,2695946,0
+JBLU.US,D,20130423,000000,7.06,7.2301,7.03,7.19,3949209,0
+JBLU.US,D,20130424,000000,7.17,7.2,7.09,7.18,2337249,0
+JBLU.US,D,20130425,000000,7.02,7.08,6.83,6.85,6726246,0
+JBLU.US,D,20130426,000000,6.87,6.935,6.8,6.92,3273635,0
+JBLU.US,D,20130429,000000,6.79,6.89,6.74,6.76,5627661,0
+JBLU.US,D,20130430,000000,6.8,6.97,6.71,6.89,4204866,0
+JBLU.US,D,20130501,000000,6.85,6.92,6.62,6.62,5569044,0
+JBLU.US,D,20130502,000000,6.67,6.81,6.6,6.67,4913123,0
+JBLU.US,D,20130503,000000,6.79,6.97,6.75,6.87,4483466,0
+JBLU.US,D,20130506,000000,6.89,7,6.85,6.92,2903238,0
+JBLU.US,D,20130507,000000,6.96,6.98,6.9,6.93,2115083,0
+JBLU.US,D,20130508,000000,6.92,6.99,6.72,6.72,5683875,0
+JBLU.US,D,20130509,000000,6.75,6.82,6.64,6.65,2676131,0
+JBLU.US,D,20130510,000000,6.74,6.85,6.68,6.75,2772989,0
+JBLU.US,D,20130513,000000,6.72,6.75,6.59,6.61,2859421,0
+JBLU.US,D,20130514,000000,6.62,6.63,6.51,6.54,5299693,0
+JBLU.US,D,20130515,000000,6.49,6.79,6.49,6.525,10088159,0
+JBLU.US,D,20130516,000000,6.53,6.64,6.49,6.52,4503302,0
+JBLU.US,D,20130517,000000,6.53,6.53,6.38,6.44,4466989,0
+JBLU.US,D,20130520,000000,6.44,6.51,6.34,6.36,2540713,0
+JBLU.US,D,20130521,000000,6.38,6.47,6.29,6.37,5493976,0
+JBLU.US,D,20130522,000000,6.39,6.45,6.25,6.26,5012737,0
+JBLU.US,D,20130523,000000,6.22,6.41,6.2,6.37,3121122,0
+JBLU.US,D,20130524,000000,6.31,6.44,6.275,6.38,2566448,0
+JBLU.US,D,20130528,000000,6.47,6.48,6.28,6.29,3520176,0
+JBLU.US,D,20130529,000000,6.26,6.3,6.12,6.17,3681460,0
+JBLU.US,D,20130530,000000,6.21,6.28,6.16,6.21,2292447,0
+JBLU.US,D,20130531,000000,6.2,6.26,6.17,6.21,1991030,0
+JBLU.US,D,20130603,000000,6.22,6.29,6.13,6.2,3523932,0
+JBLU.US,D,20130604,000000,6.21,6.36,6.17,6.2,4486610,0
+JBLU.US,D,20130605,000000,6.21,6.23,6.03,6.08,3445784,0
+JBLU.US,D,20130606,000000,6.1,6.21,6.05,6.14,5090202,0
+JBLU.US,D,20130607,000000,6.18,6.45,6.16,6.43,4504170,0
+JBLU.US,D,20130610,000000,6.41,6.44,6.33,6.4,2631085,0
+JBLU.US,D,20130611,000000,6.29,6.38,6.21,6.34,2328609,0
+JBLU.US,D,20130612,000000,6.37,6.49,6.339,6.37,2523315,0
+JBLU.US,D,20130613,000000,6.35,6.405,6.27,6.39,2645910,0
+JBLU.US,D,20130614,000000,6.39,6.44,6.27,6.29,2601384,0
+JBLU.US,D,20130617,000000,6.36,6.37,6.25,6.31,2034021,0
+JBLU.US,D,20130618,000000,6.33,6.41,6.26,6.4,3518310,0
+JBLU.US,D,20130619,000000,6.38,6.386,6.2,6.21,2227407,0
+JBLU.US,D,20130620,000000,6.16,6.16,6.08,6.13,3124942,0
+JBLU.US,D,20130621,000000,6.15,6.219,6.06,6.185,4789681,0
+JBLU.US,D,20130624,000000,6.13,6.15,5.95,6.02,4138010,0
+JBLU.US,D,20130625,000000,6.05,6.15,6.02,6.09,2310549,0
+JBLU.US,D,20130626,000000,6.14,6.14,6.03,6.05,2458793,0
+JBLU.US,D,20130627,000000,6.08,6.1,6,6.08,1995035,0
+JBLU.US,D,20130628,000000,6.3,6.63,6.22,6.29,13085973,0
+JBLU.US,D,20130701,000000,6.3,6.5,6.3,6.38,2622118,0
+JBLU.US,D,20130702,000000,6.41,6.45,6.16,6.22,2264115,0
+JBLU.US,D,20130703,000000,6.2,6.23,6.13,6.16,1402711,0
+JBLU.US,D,20130705,000000,6.28,6.29,6.14,6.24,2361299,0
+JBLU.US,D,20130708,000000,6.27,6.33,6.235,6.329,1842526,0
+JBLU.US,D,20130709,000000,6.38,6.53,6.34,6.49,3752726,0
+JBLU.US,D,20130710,000000,6.47,6.51,6.36,6.41,3173322,0
+JBLU.US,D,20130711,000000,6.49,6.49,6.29,6.43,3029693,0
+JBLU.US,D,20130712,000000,6.4,6.5,6.37,6.46,2502343,0
+JBLU.US,D,20130715,000000,6.48,6.51,6.42,6.48,1933053,0
+JBLU.US,D,20130716,000000,6.49,6.64,6.46,6.62,5541024,0
+JBLU.US,D,20130717,000000,6.65,6.81,6.49,6.73,9192277,0
+JBLU.US,D,20130718,000000,6.72,6.93,6.71,6.83,5493788,0
+JBLU.US,D,20130719,000000,6.81,6.9,6.73,6.78,1941055,0
+JBLU.US,D,20130722,000000,6.75,6.8,6.71,6.76,1502865,0
+JBLU.US,D,20130723,000000,6.79,6.795,6.69,6.72,1734481,0
+JBLU.US,D,20130724,000000,6.77,6.83,6.575,6.63,3591505,0
+JBLU.US,D,20130725,000000,6.62,6.76,6.55,6.76,3058141,0
+JBLU.US,D,20130726,000000,6.7,6.8,6.66,6.76,2606320,0
+JBLU.US,D,20130729,000000,6.74,6.76,6.6,6.65,2262136,0
+JBLU.US,D,20130730,000000,6.48,6.66,6.36,6.5,4300865,0
+JBLU.US,D,20130731,000000,6.49,6.615,6.44,6.54,1925748,0
+JBLU.US,D,20130801,000000,6.59,6.67,6.531,6.59,3314429,0
+JBLU.US,D,20130802,000000,6.58,6.59,6.46,6.5,1919355,0
+JBLU.US,D,20130805,000000,6.5,6.57,6.43,6.51,2530522,0
+JBLU.US,D,20130806,000000,6.52,6.52,6.35,6.38,1694011,0
+JBLU.US,D,20130807,000000,6.37,6.45,6.3,6.37,2052907,0
+JBLU.US,D,20130808,000000,6.42,6.5,6.35,6.37,1565392,0
+JBLU.US,D,20130809,000000,6.37,6.4,6.27,6.28,1940939,0
+JBLU.US,D,20130812,000000,6.23,6.36,6.22,6.36,2046058,0
+JBLU.US,D,20130813,000000,6.39,6.4,6.08,6.27,7540709,0
+JBLU.US,D,20130814,000000,6.25,6.43,6.15,6.36,3849994,0
+JBLU.US,D,20130815,000000,6.3,6.36,6.23,6.245,3349641,0
+JBLU.US,D,20130816,000000,6.34,6.54,6.31,6.37,4895191,0
+JBLU.US,D,20130819,000000,6.37,6.4,6.18,6.22,2479424,0
+JBLU.US,D,20130820,000000,6.24,6.34,6.16,6.26,1879272,0
+JBLU.US,D,20130821,000000,6.22,6.33,6.2,6.27,3069092,0
+JBLU.US,D,20130822,000000,6.27,6.38,6.26,6.35,2198289,0
+JBLU.US,D,20130823,000000,6.38,6.39,6.305,6.36,2267243,0
+JBLU.US,D,20130826,000000,6.39,6.4,6.33,6.37,1923846,0
+JBLU.US,D,20130827,000000,6.36,6.39,6.225,6.23,3837238,0
+JBLU.US,D,20130828,000000,6.25,6.29,6.13,6.22,3139688,0
+JBLU.US,D,20130829,000000,6.22,6.2999,6.18,6.19,3127502,0
+JBLU.US,D,20130830,000000,6.17,6.25,6.1,6.15,2689279,0
+JBLU.US,D,20130903,000000,6.22,6.27,6.06,6.1,4284845,0
+JBLU.US,D,20130904,000000,6.13,6.28,6.09,6.23,2952353,0
+JBLU.US,D,20130905,000000,6.21,6.28,6.18,6.19,1413673,0
+JBLU.US,D,20130906,000000,6.2,6.25,6.04,6.12,3283705,0
+JBLU.US,D,20130909,000000,6.11,6.27,6.11,6.27,3169987,0
+JBLU.US,D,20130910,000000,6.33,6.62,6.33,6.62,6310711,0
+JBLU.US,D,20130911,000000,6.61,6.61,6.43,6.48,3585980,0
+JBLU.US,D,20130912,000000,6.47,6.49,6.36,6.36,2318771,0
+JBLU.US,D,20130913,000000,6.44,6.51,6.37,6.5,2548530,0
+JBLU.US,D,20130916,000000,6.61,6.64,6.51,6.53,3671980,0
+JBLU.US,D,20130917,000000,6.59,6.64,6.54,6.6,3247719,0
+JBLU.US,D,20130918,000000,6.62,6.69,6.52,6.67,3480496,0
+JBLU.US,D,20130919,000000,6.7,6.76,6.62,6.695,3166381,0
+JBLU.US,D,20130920,000000,6.69,6.78,6.63,6.67,6627147,0
+JBLU.US,D,20130923,000000,6.69,6.77,6.6,6.69,2939216,0
+JBLU.US,D,20130924,000000,6.7,6.9,6.69,6.76,7145125,0
+JBLU.US,D,20130925,000000,6.81,6.88,6.7,6.79,3005200,0
+JBLU.US,D,20130926,000000,6.82,6.85,6.73,6.8,3696100,0
+JBLU.US,D,20130927,000000,6.74,6.76,6.64,6.67,2711400,0
+JBLU.US,D,20130930,000000,6.6,6.72,6.52,6.66,3430800,0
+JBLU.US,D,20131001,000000,6.66,6.86,6.64,6.72,4899243,0
+JBLU.US,D,20131002,000000,6.71,6.76,6.63,6.66,2967178,0
+JBLU.US,D,20131003,000000,6.66,6.75,6.58,6.67,4547881,0
+JBLU.US,D,20131004,000000,6.65,6.8,6.61,6.69,3451840,0
+JBLU.US,D,20131007,000000,6.66,6.89,6.61,6.81,4189910,0
+JBLU.US,D,20131008,000000,6.84,6.84,6.61,6.63,3545700,0
+JBLU.US,D,20131009,000000,6.68,6.72,6.57,6.66,3464700,0
+JBLU.US,D,20131010,000000,6.74,6.8,6.68,6.78,3302300,0
+JBLU.US,D,20131011,000000,6.79,7.05,6.77,6.99,5585500,0
+JBLU.US,D,20131014,000000,6.96,7.03,6.88,6.98,6814800,0
+JBLU.US,D,20131015,000000,6.97,7.07,6.85,6.89,4793000,0
+JBLU.US,D,20131016,000000,6.96,7.08,6.9,7.04,4913500,0
+JBLU.US,D,20131017,000000,7.04,7.3,7.03,7.28,5711400,0
+JBLU.US,D,20131018,000000,7.32,7.34,7.23,7.28,4338370,0
+JBLU.US,D,20131021,000000,7.31,7.36,7.21,7.27,3072300,0
+JBLU.US,D,20131022,000000,7.35,7.5,7.29,7.34,12410300,0
+JBLU.US,D,20131023,000000,7.34,7.45,7.3,7.39,6188600,0
+JBLU.US,D,20131024,000000,7.49,7.6,7.45,7.6,8562759,0
+JBLU.US,D,20131025,000000,7.69,7.69,7.51,7.58,4995700,0
+JBLU.US,D,20131028,000000,7.6,7.69,7.49,7.53,6687335,0
+JBLU.US,D,20131029,000000,7.6,7.64,7.16,7.24,10666900,0
+JBLU.US,D,20131030,000000,7.25,7.31,7.05,7.21,7968400,0
+JBLU.US,D,20131031,000000,7.21,7.23,7.09,7.09,2887815,0
+JBLU.US,D,20131101,000000,7.07,7.28,7.05,7.27,4271200,0
+JBLU.US,D,20131104,000000,7.47,7.57,7.29,7.55,6162200,0
+JBLU.US,D,20131105,000000,7.55,7.61,7.47,7.52,5219378,0
+JBLU.US,D,20131106,000000,7.55,7.68,7.53,7.64,5300541,0
+JBLU.US,D,20131107,000000,7.63,7.761,7.47,7.51,9707029,0
+JBLU.US,D,20131108,000000,7.51,7.75,7.46,7.71,4160200,0
+JBLU.US,D,20131111,000000,7.71,7.75,7.64,7.69,3074100,0
+JBLU.US,D,20131112,000000,7.69,8.57,7.63,8.16,23642350,0
+JBLU.US,D,20131113,000000,8.27,8.68,8.21,8.68,23439700,0
+JBLU.US,D,20131114,000000,8.79,8.82,8.58,8.65,13575150,0
+JBLU.US,D,20131115,000000,8.65,8.79,8.54,8.78,6814800,0
+JBLU.US,D,20131118,000000,8.85,8.89,8.68,8.7,5874300,0
+JBLU.US,D,20131119,000000,8.68,8.77,8.65,8.75,4794300,0
+JBLU.US,D,20131120,000000,8.76,8.85,8.695,8.78,4909072,0
+JBLU.US,D,20131121,000000,8.81,8.89,8.76,8.89,3865600,0
+JBLU.US,D,20131122,000000,8.93,9.2,8.86,9.09,8928300,0
+JBLU.US,D,20131125,000000,8.95,9.15,8.91,8.94,6872600,0
+JBLU.US,D,20131126,000000,8.93,8.97,8.64,8.73,7428500,0
+JBLU.US,D,20131127,000000,8.79,9.05,8.77,9,4790900,0
+JBLU.US,D,20131129,000000,9.04,9.12,8.85,8.89,2293644,0
+JBLU.US,D,20131202,000000,8.89,8.95,8.72,8.75,4376650,0
+JBLU.US,D,20131203,000000,8.74,8.78,8.45,8.56,5889700,0
+JBLU.US,D,20131204,000000,8.55,8.57,8.25,8.41,5618467,0
+JBLU.US,D,20131205,000000,8.44,8.48,8.3,8.32,5033004,0
+JBLU.US,D,20131206,000000,8.43,8.46,8.27,8.29,4399900,0
+JBLU.US,D,20131209,000000,8.26,8.49,8.24,8.37,6717300,0
+JBLU.US,D,20131210,000000,8.36,8.44,8.27,8.3,5279500,0
+JBLU.US,D,20131211,000000,8.33,8.52,8.26,8.36,8638400,0
+JBLU.US,D,20131212,000000,8.44,8.82,8.42,8.77,7951100,0
+JBLU.US,D,20131213,000000,8.87,8.88,8.68,8.75,7166700,0
+JBLU.US,D,20131216,000000,8.75,8.85,8.67,8.8,5901500,0
+JBLU.US,D,20131217,000000,8.76,8.76,8.4,8.49,6567860,0
+JBLU.US,D,20131218,000000,8.46,8.58,8.38,8.55,6233719,0
+JBLU.US,D,20131219,000000,8.52,8.63,8.38,8.47,3007500,0
+JBLU.US,D,20131220,000000,8.51,8.65,8.41,8.57,3872000,0
+JBLU.US,D,20131223,000000,8.65,8.7,8.53,8.55,2532000,0
+JBLU.US,D,20131224,000000,8.55,8.71,8.55,8.64,1222349,0
+JBLU.US,D,20131226,000000,8.65,8.66,8.55,8.58,1837100,0
+JBLU.US,D,20131227,000000,8.6,8.63,8.37,8.43,2593800,0
+JBLU.US,D,20131230,000000,8.36,8.53,8.36,8.47,2672200,0
+JBLU.US,D,20131231,000000,8.47,8.62,8.47,8.54,2569525,0
+JBLU.US,D,20140102,000000,8.56,8.8,8.52,8.6,4317815,0
+JBLU.US,D,20140103,000000,8.63,9.1,8.62,9.05,6975579,0
+JBLU.US,D,20140106,000000,9.13,9.18,8.64,8.66,10578500,0
+JBLU.US,D,20140107,000000,8.83,8.85,8.51,8.68,7870000,0
+JBLU.US,D,20140108,000000,8.68,9.06,8.55,9,8611500,0
+JBLU.US,D,20140109,000000,9.12,9.22,8.77,8.83,11180420,0
+JBLU.US,D,20140110,000000,8.88,9.14,8.83,9.1,7262900,0
+JBLU.US,D,20140113,000000,9.12,9.18,8.9,8.96,4934700,0
+JBLU.US,D,20140114,000000,9,9.13,8.98,9.11,5931500,0
+JBLU.US,D,20140115,000000,9.15,9.15,8.91,8.98,5399170,0
+JBLU.US,D,20140116,000000,9,9.1,8.94,9,3272900,0
+JBLU.US,D,20140117,000000,9.05,9.1,8.92,8.94,3912000,0
+JBLU.US,D,20140121,000000,9.09,9.42,8.99,9.07,9166400,0
+JBLU.US,D,20140122,000000,9.16,9.45,9.07,9.37,5859900,0
+JBLU.US,D,20140123,000000,9.34,9.41,9.15,9.23,4395637,0
+JBLU.US,D,20140124,000000,9.16,9.17,8.79,8.86,4959449,0
+JBLU.US,D,20140127,000000,8.94,8.97,8.55,8.64,5566425,0
+JBLU.US,D,20140128,000000,8.67,8.85,8.6,8.74,5650111,0
+JBLU.US,D,20140129,000000,8.66,9.05,8.45,8.5,9342650,0
+JBLU.US,D,20140130,000000,8.97,9.09,8.86,8.99,23297645,0
+JBLU.US,D,20140131,000000,8.98,9.02,8.76,8.76,10923400,0
+JBLU.US,D,20140203,000000,8.8,8.88,8.55,8.58,7993156,0
+JBLU.US,D,20140204,000000,8.63,8.78,8.5,8.72,5446191,0
+JBLU.US,D,20140205,000000,8.6,8.71,8.5,8.61,5641044,0
+JBLU.US,D,20140206,000000,8.57,8.84,8.56,8.7,3215358,0
+JBLU.US,D,20140207,000000,8.73,8.91,8.67,8.69,4915651,0
+JBLU.US,D,20140210,000000,8.71,8.75,8.41,8.49,6293994,0
+JBLU.US,D,20140211,000000,8.5,8.55,8.32,8.5,6122600,0
+JBLU.US,D,20140212,000000,8.51,8.53,8.37,8.46,3613325,0
+JBLU.US,D,20140213,000000,8.36,8.53,8.29,8.51,6031995,0
+JBLU.US,D,20140214,000000,8.5,8.59,8.42,8.54,2993087,0
+JBLU.US,D,20140218,000000,8.54,8.6,8.41,8.42,2810957,0
+JBLU.US,D,20140219,000000,8.43,8.64,8.4,8.42,4713736,0
+JBLU.US,D,20140220,000000,8.47,8.71,8.42,8.69,5242877,0
+JBLU.US,D,20140221,000000,8.75,8.97,8.67,8.95,6519325,0
+JBLU.US,D,20140224,000000,8.94,9.06,8.86,8.97,4933182,0
+JBLU.US,D,20140225,000000,8.95,9.15,8.92,9.05,4677660,0
+JBLU.US,D,20140226,000000,9.09,9.15,8.99,9.05,3078799,0
+JBLU.US,D,20140227,000000,9.09,9.15,8.98,9,5749134,0
+JBLU.US,D,20140228,000000,8.98,9.02,8.65,8.83,7982841,0
+JBLU.US,D,20140303,000000,8.7,8.75,8.57,8.62,8193603,0
+JBLU.US,D,20140304,000000,8.75,8.87,8.6,8.62,11972837,0
+JBLU.US,D,20140305,000000,8.7,8.81,8.66,8.76,6205297,0
+JBLU.US,D,20140306,000000,8.79,9.01,8.79,9,4924892,0
+JBLU.US,D,20140307,000000,9.09,9.1,8.92,9.03,10120114,0
+JBLU.US,D,20140310,000000,8.98,9.19,8.85,8.87,5930809,0
+JBLU.US,D,20140311,000000,8.91,8.94,8.73,8.73,3929511,0
+JBLU.US,D,20140312,000000,8.7,8.82,8.67,8.75,6318716,0
+JBLU.US,D,20140313,000000,9.14,9.21,8.75,8.81,11987723,0
+JBLU.US,D,20140314,000000,8.8,8.83,8.65,8.68,8348250,0
+JBLU.US,D,20140317,000000,8.77,8.92,8.62,8.88,7814085,0
+JBLU.US,D,20140318,000000,8.9,9,8.83,8.84,4236028,0
+JBLU.US,D,20140319,000000,8.88,8.92,8.65,8.69,4230939,0
+JBLU.US,D,20140320,000000,8.71,8.82,8.68,8.72,5009479,0
+JBLU.US,D,20140321,000000,8.74,8.77,8.5,8.51,6989550,0
+JBLU.US,D,20140324,000000,8.57,8.62,8.4,8.53,6862638,0
+JBLU.US,D,20140325,000000,8.55,8.7,8.49,8.54,5092447,0
+JBLU.US,D,20140326,000000,8.62,8.65,8.45,8.45,5179600,0
+JBLU.US,D,20140327,000000,8.42,8.42,8.2,8.32,5887432,0
+JBLU.US,D,20140328,000000,8.34,8.55,8.34,8.42,4633236,0
+JBLU.US,D,20140331,000000,8.54,8.7,8.51,8.69,8715279,0
+JBLU.US,D,20140401,000000,8.7,8.95,8.69,8.94,7778918,0
+JBLU.US,D,20140402,000000,8.95,9.1,8.88,9.08,7024148,0
+JBLU.US,D,20140403,000000,9.1,9.2,8.9,9.01,4793294,0
+JBLU.US,D,20140404,000000,9.09,9.1,8.73,8.76,5374916,0
+JBLU.US,D,20140407,000000,8.9,8.98,8.68,8.8,7193684,0
+JBLU.US,D,20140408,000000,8.83,8.89,8.58,8.75,6318156,0
+JBLU.US,D,20140409,000000,8.83,9.04,8.78,8.99,5094837,0
+JBLU.US,D,20140410,000000,9,9.06,8.685,8.7,8188133,0
+JBLU.US,D,20140411,000000,8.67,8.81,8.42,8.43,5450591,0
+JBLU.US,D,20140414,000000,8.51,8.55,8.13,8.22,7285930,0
+JBLU.US,D,20140415,000000,8.39,8.5,8.14,8.31,7529938,0
+JBLU.US,D,20140416,000000,8.42,8.84,8.38,8.8,8082859,0
+JBLU.US,D,20140417,000000,8.76,8.8,8.51,8.62,4841245,0
+JBLU.US,D,20140421,000000,8.64,8.8,8.55,8.76,3755749,0
+JBLU.US,D,20140422,000000,8.81,8.94,8.45,8.59,12218747,0
+JBLU.US,D,20140423,000000,8.67,8.84,8.51,8.59,11543752,0
+JBLU.US,D,20140424,000000,8.45,8.49,8.01,8.37,15871236,0
+JBLU.US,D,20140425,000000,8.36,8.38,7.89,7.92,11194214,0
+JBLU.US,D,20140428,000000,7.95,7.99,7.61,7.63,13065309,0
+JBLU.US,D,20140429,000000,7.65,7.86,7.64,7.77,11965768,0
+JBLU.US,D,20140430,000000,7.81,7.91,7.62,7.905,11396895,0
+JBLU.US,D,20140501,000000,8.15,8.25,7.96,8.12,10197562,0
+JBLU.US,D,20140502,000000,8.13,8.22,8.05,8.2,5884863,0
+JBLU.US,D,20140505,000000,8.15,8.45,8.08,8.36,11144189,0
+JBLU.US,D,20140506,000000,8.36,8.36,8.18,8.2,6961832,0
+JBLU.US,D,20140507,000000,8.18,8.33,8.15,8.285,8039237,0
+JBLU.US,D,20140508,000000,8.25,8.41,8.23,8.3,6994073,0
+JBLU.US,D,20140509,000000,8.25,8.44,8.16,8.44,8015920,0
+JBLU.US,D,20140512,000000,8.45,8.81,8.45,8.76,9650785,0
+JBLU.US,D,20140513,000000,8.73,8.91,8.65,8.86,7883658,0
+JBLU.US,D,20140514,000000,8.81,8.9,8.75,8.78,5232847,0
+JBLU.US,D,20140515,000000,8.74,8.79,8.5,8.75,6009049,0
+JBLU.US,D,20140516,000000,8.72,8.74,8.61,8.68,2877174,0
+JBLU.US,D,20140519,000000,8.61,8.9,8.59,8.89,4994571,0
+JBLU.US,D,20140520,000000,8.84,8.93,8.79,8.86,7264855,0
+JBLU.US,D,20140521,000000,8.86,8.98,8.81,8.88,5318458,0
+JBLU.US,D,20140522,000000,8.91,8.97,8.82,8.95,3758319,0
+JBLU.US,D,20140523,000000,8.98,9.13,8.92,9.11,5820784,0
+JBLU.US,D,20140527,000000,9.15,9.29,9.13,9.26,6756744,0
+JBLU.US,D,20140528,000000,9.3,9.48,9.2,9.45,7244102,0
+JBLU.US,D,20140529,000000,9.5,9.68,9.42,9.55,9803725,0
+JBLU.US,D,20140530,000000,9.55,9.745,9.53,9.66,8657999,0
+JBLU.US,D,20140602,000000,9.7,9.85,9.54,9.82,7395125,0
+JBLU.US,D,20140603,000000,9.81,10.09,9.81,10.05,16481927,0
+JBLU.US,D,20140604,000000,10.05,10.38,10.01,10.27,18377300,0
+JBLU.US,D,20140605,000000,10.3,10.36,10.19,10.28,8873242,0
+JBLU.US,D,20140606,000000,10.35,10.58,10.28,10.54,9484537,0
+JBLU.US,D,20140609,000000,10.59,10.61,10.33,10.46,11831012,0
+JBLU.US,D,20140610,000000,10.42,10.63,10.29,10.63,9112723,0
+JBLU.US,D,20140611,000000,10.48,10.52,10.34,10.43,13667845,0
+JBLU.US,D,20140612,000000,10.26,10.27,9.88,9.94,19004144,0
+JBLU.US,D,20140613,000000,10.02,10.23,9.98,10.23,9143181,0
+JBLU.US,D,20140616,000000,10.22,10.49,10.16,10.39,10018575,0
+JBLU.US,D,20140617,000000,10.36,10.57,10.23,10.53,9822463,0
+JBLU.US,D,20140618,000000,10.49,10.609,10.36,10.55,6386058,0
+JBLU.US,D,20140619,000000,10.63,10.66,10.42,10.52,6461362,0
+JBLU.US,D,20140620,000000,10.52,10.65,10.52,10.6,5654409,0
+JBLU.US,D,20140623,000000,10.59,10.66,10.37,10.46,4716699,0
+JBLU.US,D,20140624,000000,10.41,10.68,10.36,10.41,6615248,0
+JBLU.US,D,20140625,000000,10.38,10.68,10.31,10.66,4743064,0
+JBLU.US,D,20140626,000000,10.67,10.75,10.54,10.58,4549462,0
+JBLU.US,D,20140627,000000,10.52,10.88,10.46,10.88,9168046,0
+JBLU.US,D,20140630,000000,10.91,11.12,10.8,10.85,10123680,0
+JBLU.US,D,20140701,000000,10.84,11.08,10.84,10.98,7065927,0
+JBLU.US,D,20140702,000000,10.83,10.95,10.67,10.75,8457000,0
+JBLU.US,D,20140703,000000,10.85,10.945,10.8,10.89,2294661,0
+JBLU.US,D,20140707,000000,10.87,10.93,10.58,10.62,5160144,0
+JBLU.US,D,20140708,000000,10.44,10.51,10.17,10.49,17552631,0
+JBLU.US,D,20140709,000000,10.64,10.85,10.61,10.66,8064788,0
+JBLU.US,D,20140710,000000,10.5,10.77,10.43,10.73,6084502,0
+JBLU.US,D,20140711,000000,10.78,10.95,10.63,10.82,7760373,0
+JBLU.US,D,20140714,000000,10.92,10.92,10.66,10.71,5883521,0
+JBLU.US,D,20140715,000000,10.89,10.89,10.64,10.82,4734081,0
+JBLU.US,D,20140716,000000,10.89,10.95,10.78,10.87,5676254,0
+JBLU.US,D,20140717,000000,10.79,10.91,10.59,10.63,5848343,0
+JBLU.US,D,20140718,000000,10.65,10.87,10.65,10.83,3981089,0
+JBLU.US,D,20140721,000000,10.78,10.82,10.61,10.71,4546185,0
+JBLU.US,D,20140722,000000,10.75,10.83,10.72,10.78,3831805,0
+JBLU.US,D,20140723,000000,10.85,11.32,10.83,11.28,13431558,0
+JBLU.US,D,20140724,000000,11.57,11.59,11.03,11.06,13620341,0
+JBLU.US,D,20140725,000000,11.08,11.46,11,11.41,6197730,0
+JBLU.US,D,20140728,000000,11.43,11.45,11.07,11.17,5813865,0
+JBLU.US,D,20140729,000000,11.23,11.28,10.95,11.06,7017582,0
+JBLU.US,D,20140730,000000,11.19,11.25,10.93,11.08,5738410,0
+JBLU.US,D,20140731,000000,10.97,11.06,10.71,10.72,8129829,0
+JBLU.US,D,20140801,000000,10.74,10.89,10.5,10.81,8724814,0
+JBLU.US,D,20140804,000000,10.86,11.045,10.73,10.86,9113851,0
+JBLU.US,D,20140805,000000,10.79,10.98,10.69,10.78,12669861,0
+JBLU.US,D,20140806,000000,10.69,11,10.56,10.92,6668667,0
+JBLU.US,D,20140807,000000,11.01,11.27,10.92,11.13,9438993,0
+JBLU.US,D,20140808,000000,11.19,11.53,11.01,11.46,9489478,0
+JBLU.US,D,20140811,000000,11.57,11.87,11.5,11.74,10946870,0
+JBLU.US,D,20140812,000000,11.75,11.86,11.56,11.62,9641311,0
+JBLU.US,D,20140813,000000,11.68,11.99,11.68,11.88,4818141,0
+JBLU.US,D,20140814,000000,11.92,11.98,11.76,11.8,8244506,0
+JBLU.US,D,20140815,000000,11.9,11.92,11.65,11.91,5904011,0
+JBLU.US,D,20140818,000000,12.01,12.31,11.95,12.28,7727304,0
+JBLU.US,D,20140819,000000,12.3,12.42,12.24,12.33,8488861,0
+JBLU.US,D,20140820,000000,12.55,12.82,12.47,12.73,15823236,0
+JBLU.US,D,20140821,000000,12.75,12.83,12.43,12.47,7956082,0
+JBLU.US,D,20140822,000000,12.47,12.7,12.45,12.6,8525138,0
+JBLU.US,D,20140825,000000,12.72,12.83,12.56,12.61,5610169,0
+JBLU.US,D,20140826,000000,12.63,12.67,12.39,12.44,5111686,0
+JBLU.US,D,20140827,000000,12.5,12.52,12.23,12.38,6507618,0
+JBLU.US,D,20140828,000000,12.33,12.44,12.23,12.41,5358859,0
+JBLU.US,D,20140829,000000,12.42,12.54,12.17,12.23,4862478,0
+JBLU.US,D,20140902,000000,12.27,12.7,12.21,12.64,9526583,0
+JBLU.US,D,20140903,000000,12.4,12.46,12.21,12.36,6473085,0
+JBLU.US,D,20140904,000000,12.42,12.76,12.38,12.52,6206629,0
+JBLU.US,D,20140905,000000,12.47,12.68,12.39,12.54,3830277,0
+JBLU.US,D,20140908,000000,12.52,12.68,12.45,12.47,5407493,0
+JBLU.US,D,20140909,000000,12.3,12.52,12.01,12.04,9118212,0
+JBLU.US,D,20140910,000000,12.08,12.31,12,12.29,4950636,0
+JBLU.US,D,20140911,000000,12.29,12.417,12.05,12.24,7636442,0
+JBLU.US,D,20140912,000000,12.17,12.38,12.17,12.19,4319462,0
+JBLU.US,D,20140915,000000,11.93,12.02,11.18,11.26,14625814,0
+JBLU.US,D,20140916,000000,11.21,11.47,10.97,11.415,7986815,0
+JBLU.US,D,20140917,000000,11.39,11.56,11.12,11.2,6012844,0
+JBLU.US,D,20140918,000000,11.28,11.38,11.2,11.33,4996341,0
+JBLU.US,D,20140919,000000,11.77,11.81,11.3,11.36,15747770,0
+JBLU.US,D,20140922,000000,11.31,11.36,10.9,10.9,6883896,0
+JBLU.US,D,20140923,000000,10.79,11.03,10.7,10.765,6847977,0
+JBLU.US,D,20140924,000000,10.78,10.82,10.61,10.65,6791048,0
+JBLU.US,D,20140925,000000,10.62,10.62,10.38,10.4,6210078,0
+JBLU.US,D,20140926,000000,10.42,10.61,10.38,10.58,4430948,0
+JBLU.US,D,20140929,000000,10.61,10.72,10.46,10.53,5734730,0
+JBLU.US,D,20140930,000000,10.38,10.76,10.21,10.62,13085295,0
+JBLU.US,D,20141001,000000,10.37,10.45,10.15,10.24,11116962,0
+JBLU.US,D,20141002,000000,10.4,10.69,10.25,10.585,9715343,0
+JBLU.US,D,20141003,000000,10.95,11.28,10.92,11.13,10347043,0
+JBLU.US,D,20141006,000000,11.17,11.3,10.8,10.85,7674713,0
+JBLU.US,D,20141007,000000,10.82,10.92,10.51,10.65,6962644,0
+JBLU.US,D,20141008,000000,10.7,10.82,10.5,10.82,8067351,0
+JBLU.US,D,20141009,000000,10.85,10.97,10.67,10.68,10438131,0
+JBLU.US,D,20141010,000000,10.59,10.84,10.04,10.06,13438950,0
+JBLU.US,D,20141013,000000,10.19,10.24,9.38,9.41,13961719,0
+JBLU.US,D,20141014,000000,9.65,10.4,9.52,10.23,13724417,0
+JBLU.US,D,20141015,000000,9.82,10.39,9.77,10.3,13605253,0
+JBLU.US,D,20141016,000000,10,11.28,9.95,11.22,15425215,0
+JBLU.US,D,20141017,000000,11.35,11.42,10.77,10.86,8260950,0
+JBLU.US,D,20141020,000000,10.95,11.25,10.95,11.23,6482363,0
+JBLU.US,D,20141021,000000,11.37,11.73,11.37,11.56,7521240,0
+JBLU.US,D,20141022,000000,11.67,11.7,11.17,11.18,8528443,0
+JBLU.US,D,20141023,000000,11.46,11.64,10.69,10.86,16637297,0
+JBLU.US,D,20141024,000000,10.88,11.04,10.77,10.96,7234880,0
+JBLU.US,D,20141027,000000,10.98,11.24,10.86,11.08,7304887,0
+JBLU.US,D,20141028,000000,11.17,11.4,11.06,11.38,6688812,0
+JBLU.US,D,20141029,000000,11.36,11.59,11.15,11.54,7247436,0
+JBLU.US,D,20141030,000000,11.48,11.6,11.11,11.18,9076302,0
+JBLU.US,D,20141031,000000,11.44,11.56,11.2,11.54,10069412,0
+JBLU.US,D,20141103,000000,11.5,11.815,11.46,11.74,6949713,0
+JBLU.US,D,20141104,000000,11.85,12.24,11.82,12.14,9612282,0
+JBLU.US,D,20141105,000000,12.25,12.3,11.95,12.13,9346578,0
+JBLU.US,D,20141106,000000,12.29,12.85,12.22,12.81,12167598,0
+JBLU.US,D,20141107,000000,12.81,12.84,12.48,12.56,8050481,0
+JBLU.US,D,20141110,000000,12.6,13.11,12.4,13.09,6903790,0
+JBLU.US,D,20141111,000000,13.08,13.23,12.93,12.95,8828790,0
+JBLU.US,D,20141112,000000,12.6,12.61,12.23,12.53,10812158,0
+JBLU.US,D,20141113,000000,12.58,12.79,12.42,12.59,7145680,0
+JBLU.US,D,20141114,000000,12.64,12.75,12.46,12.6,4796338,0
+JBLU.US,D,20141117,000000,12.55,12.75,12.35,12.38,6976811,0
+JBLU.US,D,20141118,000000,12.4,12.92,12.4,12.72,7741891,0
+JBLU.US,D,20141119,000000,12.6,13.48,12.6,13.24,16589941,0
+JBLU.US,D,20141120,000000,13.46,13.55,12.91,13.44,12143877,0
+JBLU.US,D,20141121,000000,13.67,13.69,13.02,13.25,11371749,0
+JBLU.US,D,20141124,000000,13.43,13.52,13.36,13.44,8212102,0
+JBLU.US,D,20141125,000000,13.51,13.74,13.46,13.65,7541143,0
+JBLU.US,D,20141126,000000,13.66,13.77,13.43,13.6,7040477,0
+JBLU.US,D,20141128,000000,14.24,14.94,14.2,14.63,13052247,0
+JBLU.US,D,20141201,000000,14.92,15.29,14.43,14.56,16560056,0
+JBLU.US,D,20141202,000000,14.65,14.995,14.58,14.9,11448535,0
+JBLU.US,D,20141203,000000,14.69,14.99,14.52,14.82,7672698,0
+JBLU.US,D,20141204,000000,15.13,15.61,15.02,15.09,17640083,0
+JBLU.US,D,20141205,000000,15.37,15.44,15.14,15.19,8160808,0
+JBLU.US,D,20141208,000000,15.11,15.79,15.1,15.51,9911068,0
+JBLU.US,D,20141209,000000,15.1,15.38,14.31,15.05,14622177,0
+JBLU.US,D,20141210,000000,15.45,15.69,15.1,15.15,11971345,0
+JBLU.US,D,20141211,000000,15.35,15.55,15.21,15.29,8277708,0
+JBLU.US,D,20141212,000000,15.49,15.5,14.8,14.81,9242950,0
+JBLU.US,D,20141215,000000,14.96,15.15,14.61,14.94,9520696,0
+JBLU.US,D,20141216,000000,15.05,15.07,14.43,14.44,10751552,0
+JBLU.US,D,20141217,000000,14.44,15.17,14.32,15.13,8925770,0
+JBLU.US,D,20141218,000000,15.17,15.41,14.84,15.37,7093891,0
+JBLU.US,D,20141219,000000,15.28,15.49,15.12,15.37,10808661,0
+JBLU.US,D,20141222,000000,15.37,15.74,15.36,15.4,5825239,0
+JBLU.US,D,20141223,000000,15.45,15.48,15.15,15.29,4056009,0
+JBLU.US,D,20141224,000000,15.36,15.57,15.32,15.5,3180053,0
+JBLU.US,D,20141226,000000,15.69,15.76,15.47,15.68,4261495,0
+JBLU.US,D,20141229,000000,15.5,15.8,15.33,15.7,4256173,0
+JBLU.US,D,20141230,000000,15.68,15.97,15.66,15.89,4438751,0
+JBLU.US,D,20141231,000000,16,16.21,15.85,15.86,7018103,0
+JBLU.US,D,20150102,000000,16.12,16.16,15.69,15.79,5619296,0
+JBLU.US,D,20150105,000000,15.85,15.85,15.15,15.22,11420384,0
+JBLU.US,D,20150106,000000,15.34,15.43,14.67,14.97,9790163,0
+JBLU.US,D,20150107,000000,15.14,15.29,14.91,15.1,7669184,0
+JBLU.US,D,20150108,000000,15.1,15.18,14.73,14.88,13759558,0
+JBLU.US,D,20150109,000000,14.91,14.99,14.27,14.38,8870141,0
+JBLU.US,D,20150112,000000,14.26,14.7,14.13,14.55,7366177,0
+JBLU.US,D,20150113,000000,14.73,15.13,14.54,14.81,6414356,0
+JBLU.US,D,20150114,000000,14.41,14.85,14.26,14.66,5974389,0
+JBLU.US,D,20150115,000000,14.63,14.94,14.58,14.75,5578375,0
+JBLU.US,D,20150116,000000,14.7,14.87,14.55,14.85,4205558,0
+JBLU.US,D,20150120,000000,15.085,15.32,14.88,15.22,6053171,0
+JBLU.US,D,20150121,000000,15.19,15.4,14.94,15.28,6196738,0
+JBLU.US,D,20150122,000000,15.55,16.49,15.52,16.48,13450728,0
+JBLU.US,D,20150123,000000,16.41,16.57,16.11,16.55,8362820,0
+JBLU.US,D,20150126,000000,16.49,16.68,16.13,16.4,10423698,0
+JBLU.US,D,20150127,000000,16.18,16.54,16.05,16.25,6068863,0
+JBLU.US,D,20150128,000000,16.45,16.52,15.69,15.77,9011118,0
+JBLU.US,D,20150129,000000,16.01,17.25,15.25,17.16,21381824,0
+JBLU.US,D,20150130,000000,16.95,17.36,16.61,16.79,10342921,0
+JBLU.US,D,20150202,000000,16.64,16.75,16.09,16.64,7961987,0
+JBLU.US,D,20150203,000000,16.36,16.53,16.01,16.18,8708641,0
+JBLU.US,D,20150204,000000,16.25,16.86,16.25,16.73,5965404,0
+JBLU.US,D,20150205,000000,16.76,16.9,16.44,16.88,5558977,0
+JBLU.US,D,20150206,000000,16.82,17.2,16.57,17,7256402,0
+JBLU.US,D,20150209,000000,16.67,16.85,16.16,16.38,7204041,0
+JBLU.US,D,20150210,000000,16.56,16.8,16.44,16.72,5680422,0
+JBLU.US,D,20150211,000000,16.9,16.94,16.38,16.56,4705788,0
+JBLU.US,D,20150212,000000,16.53,16.75,16.21,16.74,5174817,0
+JBLU.US,D,20150213,000000,16.67,16.84,16.53,16.83,5092636,0
+JBLU.US,D,20150217,000000,16.91,17.13,16.72,16.82,6945112,0
+JBLU.US,D,20150218,000000,16.95,16.97,16.41,16.83,6782854,0
+JBLU.US,D,20150219,000000,17.21,17.58,16.91,17.02,8117437,0
+JBLU.US,D,20150220,000000,17.07,17.49,16.86,17.49,6420098,0
+JBLU.US,D,20150223,000000,17.53,17.92,17.37,17.78,11903049,0
+JBLU.US,D,20150224,000000,17.75,18.1,17.6,18.07,6770333,0
+JBLU.US,D,20150225,000000,18,18.2,17.45,17.53,12727762,0
+JBLU.US,D,20150226,000000,17.8,17.85,17.23,17.35,6376523,0
+JBLU.US,D,20150227,000000,17.32,17.48,17.18,17.19,6721112,0
+JBLU.US,D,20150302,000000,17.25,17.75,17.21,17.57,5306100,0
+JBLU.US,D,20150303,000000,17.46,17.91,17.44,17.88,6691400,0
+JBLU.US,D,20150304,000000,17.74,17.98,17.6,17.94,6137000,0
+JBLU.US,D,20150305,000000,17.91,17.91,17.43,17.48,6084900,0
+JBLU.US,D,20150306,000000,17.38,17.53,17.12,17.18,4647800,0
+JBLU.US,D,20150309,000000,17.24,17.42,17.05,17.19,5108300,0
+JBLU.US,D,20150310,000000,17.12,17.24,16.64,16.98,8751300,0
+JBLU.US,D,20150311,000000,17,17.19,16.81,17.14,4386800,0
+JBLU.US,D,20150312,000000,17.35,18.14,17.26,18.1,9422800,0
+JBLU.US,D,20150313,000000,18.16,18.37,17.8,18.12,6758800,0
+JBLU.US,D,20150316,000000,18.5,18.86,18.5,18.7,7995000,0
+JBLU.US,D,20150317,000000,18.85,19.28,18.76,19.16,8137100,0
+JBLU.US,D,20150318,000000,19.21,19.44,19,19.24,7365800,0
+JBLU.US,D,20150319,000000,19.5,19.59,19.16,19.37,4849000,0
+JBLU.US,D,20150320,000000,19.31,19.5,19.2,19.48,7974500,0
+JBLU.US,D,20150323,000000,19.5,19.6,19.35,19.44,5785300,0
+JBLU.US,D,20150324,000000,19.39,19.59,19.17,19.58,5140900,0
+JBLU.US,D,20150325,000000,19.46,19.54,18.78,18.78,7540300,0
+JBLU.US,D,20150326,000000,18.51,18.68,17.96,18.52,8225500,0
+JBLU.US,D,20150327,000000,18.67,19.33,18.63,19.28,5960500,0
+JBLU.US,D,20150330,000000,19.29,19.54,19.16,19.36,4946000,0
+JBLU.US,D,20150331,000000,19.37,19.4,19.11,19.25,4229013,0
+JBLU.US,D,20150401,000000,19.09,19.24,18.67,18.84,7816800,0
+JBLU.US,D,20150402,000000,18.9,19.03,18.67,18.91,18317300,0
+JBLU.US,D,20150406,000000,18.63,18.79,18.34,18.56,5882000,0
+JBLU.US,D,20150407,000000,18.71,18.88,18.54,18.58,5541548,0
+JBLU.US,D,20150408,000000,18.72,19.36,18.58,19.29,10445800,0
+JBLU.US,D,20150409,000000,19.23,19.45,18.86,19.13,6412481,0
+JBLU.US,D,20150410,000000,19.2,19.38,18.98,19.05,4820400,0
+JBLU.US,D,20150413,000000,19.16,20.25,19.16,19.85,10589600,0
+JBLU.US,D,20150414,000000,19.88,20.12,19.6,19.7,7205800,0
+JBLU.US,D,20150415,000000,19.99,20.12,19.33,19.43,7989758,0
+JBLU.US,D,20150416,000000,19.5,19.85,19.39,19.56,5805106,0
+JBLU.US,D,20150417,000000,19.41,19.64,19.3,19.42,5270100,0
+JBLU.US,D,20150420,000000,19.53,19.79,19.23,19.57,4971951,0
+JBLU.US,D,20150421,000000,19.63,19.93,19.48,19.83,8006909,0
+JBLU.US,D,20150422,000000,19.9,19.95,19.53,19.67,6967787,0
+JBLU.US,D,20150423,000000,19.56,19.91,19.55,19.75,10181400,0
+JBLU.US,D,20150424,000000,19.83,19.96,19.635,19.89,5729629,0
+JBLU.US,D,20150427,000000,20,20.13,19.58,19.71,9752500,0
+JBLU.US,D,20150428,000000,19.71,21.28,18.97,21.02,25754245,0
+JBLU.US,D,20150429,000000,20.97,21.1,20.25,20.73,11073900,0
+JBLU.US,D,20150430,000000,21,21.24,20.36,20.53,11554000,0
+JBLU.US,D,20150501,000000,20.83,21.67,20.77,21.56,11034400,0
+JBLU.US,D,20150504,000000,21.67,21.93,21.55,21.58,8552500,0
+JBLU.US,D,20150505,000000,21.53,21.84,21.31,21.4,10005300,0
+JBLU.US,D,20150506,000000,21.08,21.49,20.72,21.17,8651320,0
+JBLU.US,D,20150507,000000,21.2,21.76,21.18,21.49,9765303,0
+JBLU.US,D,20150508,000000,21.77,22.08,21.6,21.76,8627900,0
+JBLU.US,D,20150511,000000,21.76,21.93,21.63,21.83,7163000,0
+JBLU.US,D,20150512,000000,21.61,21.8,21.4,21.71,6206596,0
+JBLU.US,D,20150513,000000,21.97,22.14,21.3,21.42,8037177,0
+JBLU.US,D,20150514,000000,21.57,21.73,21.38,21.48,6815200,0
+JBLU.US,D,20150515,000000,21.67,21.75,21.32,21.42,6189522,0
+JBLU.US,D,20150518,000000,21.47,21.88,21.34,21.83,7375531,0
+JBLU.US,D,20150519,000000,22.17,22.4,21.71,21.75,10945306,0
+JBLU.US,D,20150520,000000,21.7,21.7,20.03,20.24,21855812,0
+JBLU.US,D,20150521,000000,20.35,20.53,20.13,20.18,12696900,0
+JBLU.US,D,20150522,000000,20.3,20.6,20.24,20.44,20674700,0
+JBLU.US,D,20150526,000000,20.59,20.74,19.31,19.56,17927336,0
+JBLU.US,D,20150527,000000,19.72,20.24,19.7,20.18,9209000,0
+JBLU.US,D,20150528,000000,20.13,20.24,19.82,19.92,7673020,0
+JBLU.US,D,20150529,000000,19.75,20.2,19.71,20.16,7328800,0
+JBLU.US,D,20150601,000000,20.32,20.84,20.05,20.7,9463686,0
+JBLU.US,D,20150602,000000,20.32,20.7,20.15,20.6,8514844,0
+JBLU.US,D,20150603,000000,20.64,20.8,20.49,20.72,5319300,0
+JBLU.US,D,20150604,000000,20.66,20.93,20.27,20.38,6515000,0
+JBLU.US,D,20150605,000000,20.38,20.53,20.22,20.49,4492900,0
+JBLU.US,D,20150608,000000,20.33,20.4,18.81,19.01,16582000,0
+JBLU.US,D,20150609,000000,18.72,19.1,18.33,18.87,18391033,0
+JBLU.US,D,20150610,000000,18.71,19.37,18.65,19.15,9608566,0
+JBLU.US,D,20150611,000000,19.18,19.57,19.13,19.27,6694380,0
+JBLU.US,D,20150612,000000,19.04,19.58,19.03,19.52,9575900,0
+JBLU.US,D,20150615,000000,19.4,19.7,19.21,19.54,6581600,0
+JBLU.US,D,20150616,000000,19.78,19.94,19.46,19.55,6686200,0
+JBLU.US,D,20150617,000000,19.5,19.8,19.37,19.54,5646400,0
+JBLU.US,D,20150618,000000,19.57,19.98,19.45,19.96,6292700,0
+JBLU.US,D,20150619,000000,20.1,20.58,20.06,20.23,8209200,0
+JBLU.US,D,20150622,000000,20.5,21.22,20.43,21.21,10793500,0
+JBLU.US,D,20150623,000000,21.47,21.6,20.93,21.15,8406092,0
+JBLU.US,D,20150624,000000,21.27,21.44,20.86,20.9,7491700,0
+JBLU.US,D,20150625,000000,21.09,21.3,21,21.17,6425300,0
+JBLU.US,D,20150626,000000,21.28,21.3,20.7,20.79,31949300,0
+JBLU.US,D,20150629,000000,20.35,20.95,20.11,20.2,9083400,0
+JBLU.US,D,20150630,000000,20.51,21.08,20.43,20.76,8756877,0
+JBLU.US,D,20150701,000000,21.16,21.2,19.53,20.06,16890400,0
+JBLU.US,D,20150702,000000,20.2,20.71,19.89,20.63,9100300,0
+JBLU.US,D,20150706,000000,20.47,21.02,20.44,20.75,6972200,0
+JBLU.US,D,20150707,000000,20.86,21.08,20.46,21.01,6845900,0
+JBLU.US,D,20150708,000000,20.7,21,20.48,20.67,6627800,0
+JBLU.US,D,20150709,000000,21.02,21.19,20.83,20.9,5844900,0
+JBLU.US,D,20150710,000000,21.3,21.79,20.9,21.72,8621500,0
+JBLU.US,D,20150713,000000,22.18,22.37,21.83,21.99,8416300,0
+JBLU.US,D,20150714,000000,21.7,22.57,21.62,22.45,9751529,0
+JBLU.US,D,20150715,000000,22.4,22.53,21.9,22.29,7931693,0
+JBLU.US,D,20150716,000000,22.55,22.89,22.3,22.74,7248600,0
+JBLU.US,D,20150717,000000,22.83,23.1,22.76,22.94,5462600,0
+JBLU.US,D,20150720,000000,23.06,23.08,22.7,22.88,5218000,0
+JBLU.US,D,20150721,000000,22.93,23.23,22.71,23.21,5168500,0
+JBLU.US,D,20150722,000000,23.06,23.55,22.93,23.52,7141400,0
+JBLU.US,D,20150723,000000,24.13,24.19,23.19,23.22,12084100,0
+JBLU.US,D,20150724,000000,23.39,23.4,22.57,22.73,9313900,0
+JBLU.US,D,20150727,000000,22.48,22.6,21.8,22.35,8388300,0
+JBLU.US,D,20150728,000000,21.84,22.96,21.4,22.82,13828700,0
+JBLU.US,D,20150729,000000,23.06,23.32,22.65,22.93,8628583,0
+JBLU.US,D,20150730,000000,22.69,22.9,22.37,22.86,6892900,0
+JBLU.US,D,20150731,000000,23,23.16,22.84,22.98,4991300,0
+JBLU.US,D,20150803,000000,23.07,23.69,22.98,23.59,7034299,0
+JBLU.US,D,20150804,000000,23.9,23.98,23.54,23.85,8611800,0
+JBLU.US,D,20150805,000000,23.89,24.05,23.68,23.68,6063100,0
+JBLU.US,D,20150806,000000,23.84,23.98,23.01,23.27,7464734,0
+JBLU.US,D,20150807,000000,23.25,23.42,23.03,23.3,3962200,0
+JBLU.US,D,20150810,000000,23.58,23.75,23.21,23.27,4997000,0
+JBLU.US,D,20150811,000000,23.23,23.95,23.21,23.59,6331385,0
+JBLU.US,D,20150812,000000,23.42,23.43,22.34,23.15,8195400,0
+JBLU.US,D,20150813,000000,23.45,23.95,23.09,23.82,7382500,0
+JBLU.US,D,20150814,000000,23.82,24.22,23.67,24,5662500,0
+JBLU.US,D,20150817,000000,23.95,24.44,23.82,24.4,6133200,0
+JBLU.US,D,20150818,000000,24.38,24.64,23.93,24.04,7736300,0
+JBLU.US,D,20150819,000000,23.94,24.29,23.84,23.94,6602300,0
+JBLU.US,D,20150820,000000,23.8,23.85,22.89,22.97,6761200,0
+JBLU.US,D,20150821,000000,22.57,22.92,21.59,21.67,12517800,0
+JBLU.US,D,20150824,000000,18.33,21.95,16.26,21.22,13358150,0
+JBLU.US,D,20150825,000000,22.68,22.74,21.4,21.48,8601900,0
+JBLU.US,D,20150826,000000,22.21,22.3,21.3,22.21,8145300,0
+JBLU.US,D,20150827,000000,22.54,22.73,21.84,22.38,9333200,0
+JBLU.US,D,20150828,000000,22.4,22.53,22.15,22.3,4885400,0
+JBLU.US,D,20150831,000000,22.26,22.75,22.18,22.32,5514100,0
+JBLU.US,D,20150901,000000,21.75,22.4,21.59,22.11,6295100,0
+JBLU.US,D,20150902,000000,22.6,23.55,22.33,23.53,9552400,0
+JBLU.US,D,20150903,000000,23.84,23.84,23.34,23.42,6842900,0
+JBLU.US,D,20150904,000000,23.48,23.83,23.01,23.72,6523100,0
+JBLU.US,D,20150908,000000,24.07,25.01,24.05,24.87,11568000,0
+JBLU.US,D,20150909,000000,25.5,25.57,24.67,24.88,9515200,0
+JBLU.US,D,20150910,000000,24.93,25.54,24.9,25.38,7819257,0
+JBLU.US,D,20150911,000000,25.4,25.89,25.34,25.68,8240700,0
+JBLU.US,D,20150914,000000,25.55,26.39,25.5,26.33,8391900,0
+JBLU.US,D,20150915,000000,26.5,26.55,26.15,26.37,8433323,0
+JBLU.US,D,20150916,000000,26.37,26.83,26.18,26.65,7465400,0
+JBLU.US,D,20150917,000000,26.72,27.36,26.7,27.02,8377551,0
+JBLU.US,D,20150918,000000,26.81,27.18,26.66,26.91,17380400,0
+JBLU.US,D,20150921,000000,27,27.16,26.52,26.84,6862500,0
+JBLU.US,D,20150922,000000,26.4,26.67,26.03,26.34,7092100,0
+JBLU.US,D,20150923,000000,26.53,26.67,26.08,26.62,6144853,0
+JBLU.US,D,20150924,000000,26.37,26.53,26.01,26.39,6001615,0
+JBLU.US,D,20150925,000000,26.73,26.98,26.31,26.66,6553400,0
+JBLU.US,D,20150928,000000,26.02,26.36,25.09,25.48,9260519,0
+JBLU.US,D,20150929,000000,25.29,25.57,24.86,25.19,6949300,0
+JBLU.US,D,20150930,000000,25.45,25.98,25.13,25.77,7279300,0
+JBLU.US,D,20151001,000000,25.65,26.33,25.26,26.23,5619100,0
+JBLU.US,D,20151002,000000,25.82,26.23,25.12,26.22,6563900,0
+JBLU.US,D,20151005,000000,26.49,26.76,26.05,26.49,6175147,0
+JBLU.US,D,20151006,000000,26.48,26.63,25.23,25.5,6724500,0
+JBLU.US,D,20151007,000000,25.52,25.76,24.85,25.63,8391126,0
+JBLU.US,D,20151008,000000,25.64,25.75,25.15,25.26,7038200,0
+JBLU.US,D,20151009,000000,25.22,26.78,25.22,26.1,9069800,0
+JBLU.US,D,20151012,000000,26.22,27.09,26.22,26.86,6190882,0
+JBLU.US,D,20151013,000000,25.63,25.75,24.6,24.75,17652000,0
+JBLU.US,D,20151014,000000,24.94,25.17,24.08,24.32,11472800,0
+JBLU.US,D,20151015,000000,24.29,24.6,23.8,24.38,8463700,0
+JBLU.US,D,20151016,000000,24.3,24.38,23.63,24.1,6122500,0
+JBLU.US,D,20151019,000000,24.23,24.979,24.15,24.68,5469402,0
+JBLU.US,D,20151020,000000,24.75,24.98,24.46,24.57,5257091,0
+JBLU.US,D,20151021,000000,24.51,24.89,23.99,24.26,5797000,0
+JBLU.US,D,20151022,000000,24.61,24.77,24.12,24.62,6334100,0
+JBLU.US,D,20151023,000000,24.94,25.27,24.78,24.97,7488000,0
+JBLU.US,D,20151026,000000,25.28,26.27,25.03,26.21,9631800,0
+JBLU.US,D,20151027,000000,25.72,25.72,23.79,25.36,20299500,0
+JBLU.US,D,20151028,000000,24.76,24.92,24.26,24.64,8064700,0
+JBLU.US,D,20151029,000000,24.55,24.99,24.45,24.93,5983200,0
+JBLU.US,D,20151030,000000,24.97,25.3,24.83,24.84,4995100,0
+JBLU.US,D,20151102,000000,24.99,26.1,24.93,25.72,10248853,0
+JBLU.US,D,20151103,000000,25.93,26.17,25.33,25.41,7151401,0
+JBLU.US,D,20151104,000000,25.56,25.61,24.92,25.03,9462220,0
+JBLU.US,D,20151105,000000,25.11,25.8,25.08,25.74,6999800,0
+JBLU.US,D,20151106,000000,25.75,26.3,25.75,26.09,5709800,0
+JBLU.US,D,20151109,000000,26,26.1,25.64,25.75,5768479,0
+JBLU.US,D,20151110,000000,25.64,26.42,25.64,26.34,5971500,0
+JBLU.US,D,20151111,000000,26.41,26.88,26.36,26.36,4612500,0
+JBLU.US,D,20151112,000000,26.11,26.21,25.64,25.76,5588100,0
+JBLU.US,D,20151113,000000,25.64,25.74,25.1,25.2,4509300,0
+JBLU.US,D,20151116,000000,24.89,25.15,24.53,25.02,5098900,0
+JBLU.US,D,20151117,000000,25.11,25.75,24.9,24.94,5844300,0
+JBLU.US,D,20151118,000000,24.97,25.53,24.58,25.47,6722300,0
+JBLU.US,D,20151119,000000,25.66,26.03,25.56,25.67,3972100,0
+JBLU.US,D,20151120,000000,25.8,26.1,25.73,25.85,4639400,0
+JBLU.US,D,20151123,000000,25.96,26.11,25.58,25.79,3452100,0
+JBLU.US,D,20151124,000000,25.43,25.5,24.75,25.34,6058800,0
+JBLU.US,D,20151125,000000,25.39,25.58,24.92,25.08,3210200,0
+JBLU.US,D,20151127,000000,25.2,25.53,24.99,25.22,2472800,0
+JBLU.US,D,20151130,000000,25.35,25.43,24.67,24.74,5151400,0
+JBLU.US,D,20151201,000000,24.79,25.55,24.74,25.54,5406746,0
+JBLU.US,D,20151202,000000,25.85,26.15,25.395,25.59,5911450,0
+JBLU.US,D,20151203,000000,25.78,25.81,24.6,24.7,8007580,0
+JBLU.US,D,20151204,000000,25.08,25.61,24.9,25.48,5502500,0
+JBLU.US,D,20151207,000000,25.84,27,25.8,26.49,10122800,0
+JBLU.US,D,20151208,000000,26.1,26.46,25.62,26.1,7294223,0
+JBLU.US,D,20151209,000000,25.93,26.37,25.02,25.33,7675200,0
+JBLU.US,D,20151210,000000,25.53,25.77,25.27,25.44,6643700,0
+JBLU.US,D,20151211,000000,24.65,24.66,23.42,23.43,12009000,0
+JBLU.US,D,20151214,000000,23.79,23.8,22.6,23.12,9779545,0
+JBLU.US,D,20151215,000000,23.37,23.48,22.89,23.2,5249400,0
+JBLU.US,D,20151216,000000,23.37,23.47,22.72,23.18,5971900,0
+JBLU.US,D,20151217,000000,23.16,23.56,22.71,22.75,5690200,0
+JBLU.US,D,20151218,000000,22.77,22.99,22.5,22.56,7243500,0
+JBLU.US,D,20151221,000000,22.74,23.34,22.67,23.31,5885000,0
+JBLU.US,D,20151222,000000,23.47,23.56,23.01,23.37,4381177,0
+JBLU.US,D,20151223,000000,23.49,23.5,23.04,23.31,3499700,0
+JBLU.US,D,20151224,000000,23.15,23.52,23.15,23.33,2133847,0
+JBLU.US,D,20151228,000000,23.3,23.47,22.78,23.29,4637033,0
+JBLU.US,D,20151229,000000,23.29,23.555,23.17,23.415,3223620,0
+JBLU.US,D,20151230,000000,23.44,23.5,22.92,23.01,2957837,0
+JBLU.US,D,20151231,000000,22.89,23,22.55,22.65,4489715,0
+JBLU.US,D,20160104,000000,22.04,22.09,21.6578,21.88,7820202,0
+JBLU.US,D,20160105,000000,22.09,22.14,21.42,21.785,7498640,0
+JBLU.US,D,20160106,000000,21.54,22.005,21.48,21.85,7820993,0
+JBLU.US,D,20160107,000000,21.45,21.6501,20.52,20.78,5985846,0
+JBLU.US,D,20160108,000000,20.92,21.11,20.2,20.28,6218845,0
+JBLU.US,D,20160111,000000,20.36,20.68,19.96,20.49,5542566,0
+JBLU.US,D,20160112,000000,20.77,20.93,20.36,20.88,5658087,0
+JBLU.US,D,20160113,000000,20.98,21.07,19.72,19.985,6853641,0
+JBLU.US,D,20160114,000000,20.14,20.77,19.47,20.68,9866558,0
+JBLU.US,D,20160115,000000,20.02,20.94,19.65,20.69,9701947,0
+JBLU.US,D,20160119,000000,21,21.09,20.04,20.26,7284900,0
+JBLU.US,D,20160120,000000,20,21.19,19.43,20.83,9803439,0
+JBLU.US,D,20160121,000000,20.82,21.58,20.5,20.82,8226484,0
+JBLU.US,D,20160122,000000,21.18,21.55,20.92,21.51,7434523,0
+JBLU.US,D,20160125,000000,21.66,21.97,21.52,21.57,8324363,0
+JBLU.US,D,20160126,000000,21.65,21.84,21.28,21.58,6506459,0
+JBLU.US,D,20160127,000000,21.71,21.95,21.055,21.25,7386809,0
+JBLU.US,D,20160128,000000,21.85,21.85,19.6,19.92,11728321,0
+JBLU.US,D,20160129,000000,20.29,21.33,19.9,21.31,9600170,0
+JBLU.US,D,20160201,000000,20.94,22.49,20.91,22.38,8271967,0
+JBLU.US,D,20160202,000000,22.33,22.44,21.155,21.29,8482220,0
+JBLU.US,D,20160203,000000,21.66,21.6899,20.07,20.84,7970581,0
+JBLU.US,D,20160204,000000,20.84,20.91,20.36,20.76,6696839,0
+JBLU.US,D,20160205,000000,20.72,20.76,19.55,19.7,7861300,0
+JBLU.US,D,20160208,000000,19.26,19.49,18.51,19.34,10556385,0
+JBLU.US,D,20160209,000000,18.87,20.33,18.8432,20.08,7001342,0
+JBLU.US,D,20160210,000000,20.25,20.48,19.92,20.13,7369583,0
+JBLU.US,D,20160211,000000,19.58,20.595,19.52,20.49,5635465,0
+JBLU.US,D,20160212,000000,20.78,21.26,20.4301,21.25,6802091,0
+JBLU.US,D,20160216,000000,21.59,21.64,21.16,21.44,5409705,0
+JBLU.US,D,20160217,000000,21.69,21.75,21.34,21.48,6528532,0
+JBLU.US,D,20160218,000000,21.67,21.6901,20.96,21.3,5127488,0
+JBLU.US,D,20160219,000000,21.25,21.6,21.1,21.36,4687979,0
+JBLU.US,D,20160222,000000,21.55,22.43,21.55,22.39,6273722,0
+JBLU.US,D,20160223,000000,22.45,22.84,22.21,22.53,4522596,0
+JBLU.US,D,20160224,000000,22.49,23.5,22.18,23.37,7569914,0
+JBLU.US,D,20160225,000000,23.56,23.67,23,23.2,6134606,0
+JBLU.US,D,20160226,000000,23.31,23.35,22.21,22.3,6011123,0
+JBLU.US,D,20160229,000000,22.14,22.3023,21.66,22,4761721,0
+JBLU.US,D,20160301,000000,22.1,22.67,22.02,22.3,5794283,0
+JBLU.US,D,20160302,000000,22.19,22.49,22.07,22.4,3772672,0
+JBLU.US,D,20160303,000000,22.4,22.42,22,22.25,4138622,0
+JBLU.US,D,20160304,000000,22.32,22.36,21.94,21.98,4824723,0
+JBLU.US,D,20160307,000000,21.95,21.99,21.7,21.9,4205789,0
+JBLU.US,D,20160308,000000,20.56,20.57,19.75,19.91,14131510,0
+JBLU.US,D,20160309,000000,20.02,20.3,19.6,20.09,12677992,0
+JBLU.US,D,20160310,000000,20.08,20.3501,19.49,20,10113372,0
+JBLU.US,D,20160311,000000,20.4,20.4,20.04,20.16,5597146,0
+JBLU.US,D,20160314,000000,19.98,20.34,19.98,20.11,5521974,0
+JBLU.US,D,20160315,000000,20.11,20.43,20.0575,20.26,5389932,0
+JBLU.US,D,20160316,000000,20.16,20.32,20.05,20.26,4980008,0
+JBLU.US,D,20160317,000000,20.13,20.26,19.805,19.87,6852297,0
+JBLU.US,D,20160318,000000,19.85,20.475,19.81,20.31,6763146,0
+JBLU.US,D,20160321,000000,20.27,20.496,20.14,20.17,4441911,0
+JBLU.US,D,20160322,000000,19.96,20.34,19.91,20.13,5250185,0
+JBLU.US,D,20160323,000000,20.03,20.91,19.65,20.57,11113046,0
+JBLU.US,D,20160324,000000,20.47,20.74,20.11,20.24,5855504,0
+JBLU.US,D,20160328,000000,20.17,21.05,20.16,20.79,7384998,0
+JBLU.US,D,20160329,000000,20.8,21.05,20.65,21.04,5015294,0
+JBLU.US,D,20160330,000000,21.07,21.49,21.05,21.28,4887918,0
+JBLU.US,D,20160331,000000,21.32,21.47,21.11,21.12,3094658,0
+JBLU.US,D,20160401,000000,21,21.54,20.72,21.33,7696851,0
+JBLU.US,D,20160404,000000,21.13,21.23,20.3,20.41,9579199,0
+JBLU.US,D,20160405,000000,20.25,20.64,20.04,20.09,5640277,0
+JBLU.US,D,20160406,000000,20.07,20.1588,19.51,19.99,5927600,0
+JBLU.US,D,20160407,000000,20.1,20.1,19.25,19.44,6890296,0
+JBLU.US,D,20160408,000000,19.44,19.59,19.13,19.37,3942249,0
+JBLU.US,D,20160411,000000,19.47,19.84,19.135,19.15,5539853,0
+JBLU.US,D,20160412,000000,19.17,19.28,18.8832,19.11,6535567,0
+JBLU.US,D,20160413,000000,19.66,20.2599,19.552,19.98,8030203,0
+JBLU.US,D,20160414,000000,20.09,20.85,20.09,20.6,7098038,0
+JBLU.US,D,20160415,000000,20.86,20.96,20.4,20.83,6244990,0
+JBLU.US,D,20160418,000000,20.93,21.1,20.61,20.99,5107789,0
+JBLU.US,D,20160419,000000,21.13,21.37,21,21.28,4795845,0
+JBLU.US,D,20160420,000000,21.29,21.39,20.96,20.99,4361198,0
+JBLU.US,D,20160421,000000,20.91,20.98,20.2777,20.53,5461950,0
+JBLU.US,D,20160422,000000,20.02,20.45,19.85,20.44,5915941,0
+JBLU.US,D,20160425,000000,20.33,20.6363,20.2,20.37,5452813,0
+JBLU.US,D,20160426,000000,20.8,20.985,18.93,20.33,17555977,0
+JBLU.US,D,20160427,000000,20.33,20.87,20.16,20.61,7710264,0
+JBLU.US,D,20160428,000000,20.47,20.55,20.07,20.12,3729319,0
+JBLU.US,D,20160429,000000,20.06,20.175,19.59,19.785,5276710,0
+JBLU.US,D,20160502,000000,19.85,19.995,19.72,19.84,3933153,0
+JBLU.US,D,20160503,000000,19.86,19.96,19.505,19.93,4374447,0
+JBLU.US,D,20160504,000000,19.6,19.8,19.29,19.33,4703109,0
+JBLU.US,D,20160505,000000,19.4,19.57,19.23,19.33,3815878,0
+JBLU.US,D,20160506,000000,19.16,19.25,18.675,19,6454870,0
+JBLU.US,D,20160509,000000,19,19.64,19,19.46,4091204,0
+JBLU.US,D,20160510,000000,19.49,19.61,19.26,19.34,6861735,0
+JBLU.US,D,20160511,000000,19.35,19.5418,19.04,19.06,7593365,0
+JBLU.US,D,20160512,000000,19.05,19.09,18.06,18.17,8525142,0
+JBLU.US,D,20160513,000000,18.14,18.73,18.12,18.28,5523186,0
+JBLU.US,D,20160516,000000,18.32,18.56,18.09,18.32,6384984,0
+JBLU.US,D,20160517,000000,18.13,18.66,18.13,18.33,5904305,0
+JBLU.US,D,20160518,000000,18.28,18.675,18.22,18.29,5049410,0
+JBLU.US,D,20160519,000000,18.22,18.54,17.67,17.92,6524279,0
+JBLU.US,D,20160520,000000,17.95,18.31,17.92,18.11,3952903,0
+JBLU.US,D,20160523,000000,18,18.1,17.695,17.71,6022562,0
+JBLU.US,D,20160524,000000,17.8,18.13,17.76,18.07,4552640,0
+JBLU.US,D,20160525,000000,18.14,18.33,18.04,18.04,3284368,0
+JBLU.US,D,20160526,000000,18,18.05,17.61,17.67,4658321,0
+JBLU.US,D,20160527,000000,17.67,18.29,17.67,18.25,5174230,0
+JBLU.US,D,20160531,000000,18.21,18.24,17.86,17.93,6279483,0
+JBLU.US,D,20160601,000000,17.81,18.04,17.76,17.93,3722116,0
+JBLU.US,D,20160602,000000,17.89,18.18,17.8605,17.97,3888356,0
+JBLU.US,D,20160603,000000,17.96,17.96,17.53,17.73,3810535,0
+JBLU.US,D,20160606,000000,17.68,17.98,17.635,17.96,4338180,0
+JBLU.US,D,20160607,000000,17.99,18.71,17.88,18.55,7858047,0
+JBLU.US,D,20160608,000000,18.58,18.77,18.26,18.35,5457492,0
+JBLU.US,D,20160609,000000,18.31,18.62,18.28,18.43,3228964,0
+JBLU.US,D,20160610,000000,17.94,18.35,17.71,18.09,6394150,0
+JBLU.US,D,20160613,000000,17.73,17.9,17.3,17.31,5938162,0
+JBLU.US,D,20160614,000000,17.25,17.38,16.62,16.77,6350213,0
+JBLU.US,D,20160615,000000,16.88,17.06,16.61,16.66,4915652,0
+JBLU.US,D,20160616,000000,16.49,16.59,16.26,16.47,5838086,0
+JBLU.US,D,20160617,000000,16.41,16.66,16.265,16.3,5394529,0
+JBLU.US,D,20160620,000000,16.47,16.6562,16.28,16.31,4522649,0
+JBLU.US,D,20160621,000000,16.47,16.5,16.2,16.34,5740662,0
+JBLU.US,D,20160622,000000,16.41,16.53,16.2,16.2,4715330,0
+JBLU.US,D,20160623,000000,16.33,16.37,15.94,16.29,6525302,0
+JBLU.US,D,20160624,000000,15.54,16.02,15.32,15.46,6568155,0
+JBLU.US,D,20160627,000000,15.3,15.37,14.76,15.15,9764131,0
+JBLU.US,D,20160628,000000,15.42,15.74,15.33,15.73,6856905,0
+JBLU.US,D,20160629,000000,15.85,16.51,15.77,16.41,6705312,0
+JBLU.US,D,20160630,000000,16.47,16.6,16.4,16.56,5532548,0
+JBLU.US,D,20160701,000000,16.46,16.8339,16.455,16.64,4156320,0
+JBLU.US,D,20160705,000000,16.6,16.6,16.21,16.46,3981400,0
+JBLU.US,D,20160706,000000,16.22,16.44,15.98,16.4,5503426,0
+JBLU.US,D,20160707,000000,16.33,16.78,16.33,16.65,3816391,0
+JBLU.US,D,20160708,000000,16.74,17.21,16.73,17.11,4674395,0
+JBLU.US,D,20160711,000000,17.13,17.32,17.06,17.245,4771255,0
+JBLU.US,D,20160712,000000,17.54,18.06,17.53,18.01,8133794,0
+JBLU.US,D,20160713,000000,18.72,18.8563,18.15,18.21,11945231,0
+JBLU.US,D,20160714,000000,18.4,18.62,18.315,18.59,6161577,0
+JBLU.US,D,20160715,000000,18.38,18.66,18.31,18.64,5337661,0
+JBLU.US,D,20160718,000000,18.57,18.78,18.4949,18.51,3797926,0
+JBLU.US,D,20160719,000000,18.29,18.48,18.23,18.29,3278247,0
+JBLU.US,D,20160720,000000,18.35,18.3799,18,18.13,4785508,0
+JBLU.US,D,20160721,000000,17.71,17.8,17.3,17.4,8039856,0
+JBLU.US,D,20160722,000000,17.47,17.66,17.255,17.58,6066927,0
+JBLU.US,D,20160725,000000,17.62,17.69,17.25,17.28,5594084,0
+JBLU.US,D,20160726,000000,17.5,18.94,16.8,18.67,17917113,0
+JBLU.US,D,20160727,000000,18.51,18.65,18.32,18.56,5070037,0
+JBLU.US,D,20160728,000000,18.55,18.82,18.49,18.71,4052097,0
+JBLU.US,D,20160729,000000,18.69,18.93,18.28,18.33,7339616,0
+JBLU.US,D,20160801,000000,18.42,18.5,18.12,18.2,5216753,0
+JBLU.US,D,20160802,000000,18.01,18.1,16.98,17.01,8729239,0
+JBLU.US,D,20160803,000000,16.95,17.13,16.77,16.9,5884156,0
+JBLU.US,D,20160804,000000,17.05,17.14,16.88,17.03,3364541,0
+JBLU.US,D,20160805,000000,17.16,17.4,17.13,17.26,4720678,0
+JBLU.US,D,20160808,000000,17.37,17.4299,17.13,17.15,2749667,0
+JBLU.US,D,20160809,000000,17.23,17.35,17,17,2447439,0
+JBLU.US,D,20160810,000000,17.33,17.36,17.03,17.13,4117812,0
+JBLU.US,D,20160811,000000,17.12,17.26,16.95,17.07,4110027,0
+JBLU.US,D,20160812,000000,17.1,17.11,16.88,16.89,2732536,0
+JBLU.US,D,20160815,000000,16.91,17.25,16.9,17.05,3816623,0
+JBLU.US,D,20160816,000000,16.94,17.01,16.79,16.81,3236548,0
+JBLU.US,D,20160817,000000,16.82,16.85,16.59,16.71,5265435,0
+JBLU.US,D,20160818,000000,16.67,16.7011,16.47,16.65,4955401,0
+JBLU.US,D,20160819,000000,16.51,16.571,16.15,16.16,6952055,0
+JBLU.US,D,20160822,000000,16.1,16.24,15.88,16.05,5178142,0
+JBLU.US,D,20160823,000000,16.18,16.24,15.94,15.96,4217096,0
+JBLU.US,D,20160824,000000,16.01,16.14,15.99,16.11,4034315,0
+JBLU.US,D,20160825,000000,16.02,16.11,15.95,16.01,3069945,0
+JBLU.US,D,20160826,000000,16.02,16.06,15.74,15.81,4262273,0
+JBLU.US,D,20160829,000000,15.85,15.9,15.75,15.76,3346938,0
+JBLU.US,D,20160830,000000,15.72,16.27,15.72,16.09,5432301,0
+JBLU.US,D,20160831,000000,16.14,16.16,15.84,15.95,3753824,0
+JBLU.US,D,20160901,000000,15.99,16.09,15.7,15.81,3650551,0
+JBLU.US,D,20160902,000000,15.78,16.04,15.76,15.855,3154454,0
+JBLU.US,D,20160906,000000,15.85,16.31,15.77,16.27,7156449,0
+JBLU.US,D,20160907,000000,16.47,16.9801,16.45,16.72,8273521,0
+JBLU.US,D,20160908,000000,16.72,16.88,16.53,16.75,4108134,0
+JBLU.US,D,20160909,000000,16.62,16.65,16.1,16.22,6680643,0
+JBLU.US,D,20160912,000000,15.94,16.82,15.86,16.785,8205741,0
+JBLU.US,D,20160913,000000,17.095,17.57,17.02,17.19,15560127,0
+JBLU.US,D,20160914,000000,17.19,17.24,16.9035,17.18,6625438,0
+JBLU.US,D,20160915,000000,17.18,17.6,17.04,17.53,6577409,0
+JBLU.US,D,20160916,000000,17.52,17.56,17.12,17.15,5237644,0
+JBLU.US,D,20160919,000000,17.2,17.42,17.09,17.22,4013885,0
+JBLU.US,D,20160920,000000,17.3,17.38,17.18,17.24,4890803,0
+JBLU.US,D,20160921,000000,17.31,17.41,16.94,17.19,4071553,0
+JBLU.US,D,20160922,000000,17.34,17.65,17.14,17.3,5881961,0
+JBLU.US,D,20160923,000000,17.21,17.35,17.11,17.27,4911253,0
+JBLU.US,D,20160926,000000,17.11,17.2,16.805,16.94,6809731,0
+JBLU.US,D,20160927,000000,16.99,17.5,16.96,17.33,7616110,0
+JBLU.US,D,20160928,000000,17.36,17.91,17.36,17.555,8930833,0
+JBLU.US,D,20160929,000000,17.46,17.54,17.13,17.15,5590608,0
+JBLU.US,D,20160930,000000,17.31,17.41,17.071,17.23,5906490,0
+JBLU.US,D,20161003,000000,17.17,17.66,17.15,17.66,5834048,0
+JBLU.US,D,20161004,000000,18.17,18.19,17.81,17.83,7478917,0
+JBLU.US,D,20161005,000000,17.79,18.045,17.55,17.86,3571005,0
+JBLU.US,D,20161006,000000,17.87,17.87,17.55,17.62,3294370,0
+JBLU.US,D,20161007,000000,17.75,17.83,17.35,17.39,2768098,0
+JBLU.US,D,20161010,000000,17.42,17.9,17.42,17.84,2411941,0
+JBLU.US,D,20161011,000000,18.01,18.25,17.78,17.86,7955940,0
+JBLU.US,D,20161012,000000,18.04,18.29,17.71,17.77,7166446,0
+JBLU.US,D,20161013,000000,17.6,18.27,17.32,18.22,8970327,0
+JBLU.US,D,20161014,000000,18.37,18.47,17.8,17.84,4380402,0
+JBLU.US,D,20161017,000000,17.8,18.2,17.705,17.77,3802683,0
+JBLU.US,D,20161018,000000,17.89,18.1,17.73,17.78,4445804,0
+JBLU.US,D,20161019,000000,17.76,18.26,17.7,18.24,3875803,0
+JBLU.US,D,20161020,000000,18.25,18.615,18.13,18.61,7661812,0
+JBLU.US,D,20161021,000000,18.48,18.63,18.36,18.57,4329687,0
+JBLU.US,D,20161024,000000,18.67,18.88,18.52,18.75,6812495,0
+JBLU.US,D,20161025,000000,18.1,19.32,17.72,18.07,14439366,0
+JBLU.US,D,20161026,000000,17.61,18.1,17.5,17.55,7782150,0
+JBLU.US,D,20161027,000000,17.64,17.86,17.16,17.36,8284271,0
+JBLU.US,D,20161028,000000,17.38,17.54,17.11,17.26,4757269,0
+JBLU.US,D,20161031,000000,17.27,17.51,17.1,17.48,5255832,0
+JBLU.US,D,20161101,000000,17.43,17.56,17.17,17.28,3668886,0
+JBLU.US,D,20161102,000000,17.18,17.455,16.92,16.96,6417236,0
+JBLU.US,D,20161103,000000,16.96,17.155,16.92,16.93,4343296,0
+JBLU.US,D,20161104,000000,16.9,17.26,16.85,17.01,3171940,0
+JBLU.US,D,20161107,000000,17.26,17.85,17.18,17.85,5357218,0
+JBLU.US,D,20161108,000000,17.72,18.34,17.62,18.25,6770422,0
+JBLU.US,D,20161109,000000,17.7,18.58,17.53,18.47,6187985,0
+JBLU.US,D,20161110,000000,18.76,19.48,18.76,19.2,9360719,0
+JBLU.US,D,20161111,000000,19.08,19.25,18.84,19.25,4713143,0
+JBLU.US,D,20161114,000000,19.25,19.785,19.24,19.73,6831409,0
+JBLU.US,D,20161115,000000,20.14,20.495,19.915,20.44,9340135,0
+JBLU.US,D,20161116,000000,20.31,20.44,20.1,20.21,4392099,0
+JBLU.US,D,20161117,000000,20.14,20.8,20.09,20.74,6258650,0
+JBLU.US,D,20161118,000000,20.7,20.86,20.45,20.73,6229256,0
+JBLU.US,D,20161121,000000,20.92,20.93,20.6,20.67,5111803,0
+JBLU.US,D,20161122,000000,20.75,20.96,20.63,20.72,5090380,0
+JBLU.US,D,20161123,000000,20.72,21.02,20.59,20.98,3997496,0
+JBLU.US,D,20161125,000000,21.13,21.25,21.03,21.07,1696711,0
+JBLU.US,D,20161128,000000,21,21.06,20.36,20.6,6050451,0
+JBLU.US,D,20161129,000000,20.65,20.86,20.54,20.7,4493778,0
+JBLU.US,D,20161130,000000,20.25,20.76,19.92,20.09,7692493,0
+JBLU.US,D,20161201,000000,19.98,20.48,19.91,20.4,4890403,0
+JBLU.US,D,20161202,000000,20.52,21.135,20.5,20.93,6937040,0
+JBLU.US,D,20161205,000000,21.06,21.295,20.64,20.9,7451265,0
+JBLU.US,D,20161206,000000,21.11,21.22,20.835,21.19,5111132,0
+JBLU.US,D,20161207,000000,21.22,22.02,21.08,21.9,6725984,0
+JBLU.US,D,20161208,000000,21.96,21.99,21.6,21.83,5018732,0
+JBLU.US,D,20161209,000000,21.98,22.5264,21.73,21.9,8918617,0
+JBLU.US,D,20161212,000000,21.72,22,21.45,21.62,6155078,0
+JBLU.US,D,20161213,000000,22.05,23.12,22.02,22.53,13572080,0
+JBLU.US,D,20161214,000000,22.54,22.76,22.15,22.15,7244565,0
+JBLU.US,D,20161215,000000,22.62,23.12,22.46,22.49,7011208,0
+JBLU.US,D,20161216,000000,22.6,22.79,22.07,22.18,7148141,0
+JBLU.US,D,20161219,000000,22.24,22.57,22.24,22.51,5269353,0
+JBLU.US,D,20161220,000000,22.49,22.86,22.47,22.79,4218655,0
+JBLU.US,D,20161221,000000,22.5,22.76,22.35,22.71,5017731,0
+JBLU.US,D,20161222,000000,22.7,22.78,22.11,22.19,4282317,0
+JBLU.US,D,20161223,000000,22.15,22.365,22.15,22.27,1734781,0
+JBLU.US,D,20161227,000000,22.27,22.42,22.23,22.28,1959043,0
+JBLU.US,D,20161228,000000,22.3,22.32,21.91,22.03,2173173,0
+JBLU.US,D,20161229,000000,22,22.41,21.96,22.14,4115692,0
+JBLU.US,D,20161230,000000,22.25,22.59,22.15,22.42,5195089,0
+JBLU.US,D,20170103,000000,22.66,22.8337,22.335,22.39,5967372,0
+JBLU.US,D,20170104,000000,22.36,22.67,22.24,22.65,4983033,0
+JBLU.US,D,20170105,000000,22.66,22.67,22.11,22.27,4601201,0
+JBLU.US,D,20170106,000000,22.27,22.29,21.59,21.83,7470493,0
+JBLU.US,D,20170109,000000,21.67,22.23,21.62,22.05,3952610,0
+JBLU.US,D,20170110,000000,22.11,22.75,22.06,22.51,4613058,0
+JBLU.US,D,20170111,000000,22.72,23.15,22.51,22.78,6295322,0
+JBLU.US,D,20170112,000000,22.58,22.65,21.5,21.82,11058294,0
+JBLU.US,D,20170113,000000,21.85,22.11,21.67,21.76,3815558,0
+JBLU.US,D,20170117,000000,21.55,21.74,21.25,21.34,4813100,0
+JBLU.US,D,20170118,000000,21.37,21.69,20.8744,21.49,8658458,0
+JBLU.US,D,20170119,000000,21.39,21.71,21.2248,21.36,4490452,0
+JBLU.US,D,20170120,000000,21.37,21.61,21.285,21.41,4374696,0
+JBLU.US,D,20170123,000000,21.39,21.485,20.74,21.035,5587204,0
+JBLU.US,D,20170124,000000,21.01,21.47,20.95,21.42,6118676,0
+JBLU.US,D,20170125,000000,22.04,22.15,21.7,21.77,9296337,0
+JBLU.US,D,20170126,000000,21.8,22.73,20.9,21.1,19789641,0
+JBLU.US,D,20170127,000000,20.44,20.6,19.5201,19.65,21443818,0
+JBLU.US,D,20170130,000000,19.05,19.55,18.94,19.36,9087813,0
+JBLU.US,D,20170131,000000,19.3,19.63,19.02,19.61,7937671,0
+JBLU.US,D,20170201,000000,19.65,20.07,19.33,19.37,6505649,0
+JBLU.US,D,20170202,000000,19.25,19.56,19.16,19.37,3957771,0
+JBLU.US,D,20170203,000000,19.45,19.72,19.32,19.5,4647413,0
+JBLU.US,D,20170206,000000,19.7,19.73,19.4,19.5,5325020,0
+JBLU.US,D,20170207,000000,19.46,19.56,18.78,18.86,10202067,0
+JBLU.US,D,20170208,000000,18.86,19.31,18.71,19.29,7401162,0
+JBLU.US,D,20170209,000000,19.19,20.03,19.16,19.97,8914548,0
+JBLU.US,D,20170210,000000,20.08,20.158,19.6,19.8,6067939,0
+JBLU.US,D,20170213,000000,19.83,20.045,19.8,19.84,4186727,0
+JBLU.US,D,20170214,000000,19.77,19.78,19.41,19.66,3611263,0
+JBLU.US,D,20170215,000000,19.9,20.32,19.85,19.91,6936055,0
+JBLU.US,D,20170216,000000,19.85,19.96,19.64,19.84,4429290,0
+JBLU.US,D,20170217,000000,19.68,20.12,19.63,20.11,6801638,0
+JBLU.US,D,20170221,000000,20.14,20.18,19.8,20.1,5510552,0
+JBLU.US,D,20170222,000000,19.99,19.99,19.685,19.92,4930319,0
+JBLU.US,D,20170223,000000,19.91,20.19,19.55,19.61,6896467,0
+JBLU.US,D,20170224,000000,19.58,19.61,19.28,19.56,4906988,0
+JBLU.US,D,20170227,000000,19.52,20,19.43,19.98,5023003,0
+JBLU.US,D,20170228,000000,19.92,20.05,19.725,19.96,4834856,0
+JBLU.US,D,20170301,000000,20.18,20.65,20.145,20.5,7082217,0
+JBLU.US,D,20170302,000000,20.46,20.5,19.855,19.89,4589326,0
+JBLU.US,D,20170303,000000,19.88,20.41,19.86,20.2,6839635,0
+JBLU.US,D,20170306,000000,20.14,20.14,19.11,19.405,9800890,0
+JBLU.US,D,20170307,000000,19.39,19.55,19.24,19.26,7454714,0
+JBLU.US,D,20170308,000000,19.28,19.45,19.11,19.38,4836943,0
+JBLU.US,D,20170309,000000,19.4,19.63,19.05,19.075,7535303,0
+JBLU.US,D,20170310,000000,19.23,20.3,19.23,20.05,14821039,0
+JBLU.US,D,20170313,000000,20.11,20.48,19.92,20.04,7855878,0
+JBLU.US,D,20170314,000000,19.89,20,19.58,19.625,6816042,0
+JBLU.US,D,20170315,000000,19.4,20.17,19.25,20.09,10226269,0
+JBLU.US,D,20170316,000000,20.12,20.22,19.96,20.02,5009006,0
+JBLU.US,D,20170317,000000,20.15,20.28,20.0299,20.16,7764564,0
+JBLU.US,D,20170320,000000,20.27,20.415,20.08,20.29,5057798,0
+JBLU.US,D,20170321,000000,20.37,20.41,19.74,19.76,4915171,0
+JBLU.US,D,20170322,000000,19.58,19.86,19.31,19.8,6682615,0
+JBLU.US,D,20170323,000000,19.84,20.01,19.71,19.92,3540077,0
+JBLU.US,D,20170324,000000,19.96,20.165,19.9,19.94,4109237,0
+JBLU.US,D,20170327,000000,19.72,20.38,19.62,20.29,4693892,0
+JBLU.US,D,20170328,000000,20.29,21.04,20.16,20.82,5845065,0
+JBLU.US,D,20170329,000000,20.82,20.97,20.41,20.64,5438035,0
+JBLU.US,D,20170330,000000,20.68,20.93,20.574,20.73,4273391,0
+JBLU.US,D,20170331,000000,20.71,20.76,20.43,20.61,4741719,0
+JBLU.US,D,20170403,000000,20.65,20.74,20.31,20.64,6601415,0
+JBLU.US,D,20170404,000000,20.51,20.885,20.43,20.51,4689984,0
+JBLU.US,D,20170405,000000,20.63,20.86,20.495,20.57,5386563,0
+JBLU.US,D,20170406,000000,20.6,20.98,20.51,20.91,4307013,0
+JBLU.US,D,20170407,000000,20.79,21.24,20.66,21.1,5323941,0
+JBLU.US,D,20170410,000000,21.23,21.405,20.95,21.25,6756009,0
+JBLU.US,D,20170411,000000,21.25,21.55,20.95,21.54,6465090,0
+JBLU.US,D,20170412,000000,21.53,21.87,21.15,21.2,6381979,0
+JBLU.US,D,20170413,000000,21.2,21.21,20.73,20.73,5460626,0
+JBLU.US,D,20170417,000000,20.94,21.05,20.74,20.92,4410665,0
+JBLU.US,D,20170418,000000,20.92,21.045,20.585,20.79,4236623,0
+JBLU.US,D,20170419,000000,20.94,21.3,20.825,21.2,3315165,0
+JBLU.US,D,20170420,000000,21.35,21.48,21.25,21.39,4048557,0
+JBLU.US,D,20170421,000000,21.46,21.6,21.31,21.53,5580918,0
+JBLU.US,D,20170424,000000,21.83,21.95,21.575,21.75,7962778,0
+JBLU.US,D,20170425,000000,22.08,22.74,21.85,22.47,11823011,0
+JBLU.US,D,20170426,000000,22.54,22.61,22.2,22.25,6800822,0
+JBLU.US,D,20170427,000000,21.98,22.315,21.4747,22.14,9279207,0
+JBLU.US,D,20170428,000000,22.23,22.3,21.73,21.83,5455114,0
+JBLU.US,D,20170501,000000,21.76,21.88,21.56,21.62,6819588,0
+JBLU.US,D,20170502,000000,21.61,22.085,21.6,22.06,5755891,0
+JBLU.US,D,20170503,000000,21.98,22,21.6699,21.9,4710049,0
+JBLU.US,D,20170504,000000,21.91,22.07,21.38,21.53,6025593,0
+JBLU.US,D,20170505,000000,21.65,21.65,21.28,21.51,5083585,0
+JBLU.US,D,20170508,000000,21.51,21.675,21.315,21.41,4623206,0
+JBLU.US,D,20170509,000000,21.43,22.15,21.43,21.84,5786427,0
+JBLU.US,D,20170510,000000,21.84,22.04,21.55,21.63,4802878,0
+JBLU.US,D,20170511,000000,21.55,21.76,21.25,21.57,4415916,0
+JBLU.US,D,20170512,000000,21.53,21.63,21.22,21.23,4017647,0
+JBLU.US,D,20170515,000000,21.21,21.44,20.96,21.26,5194773,0
+JBLU.US,D,20170516,000000,21.34,21.54,21.0259,21.51,5362869,0
+JBLU.US,D,20170517,000000,21.26,21.44,20.93,20.96,4206870,0
+JBLU.US,D,20170518,000000,20.9,21.23,20.7,21.01,4233429,0
+JBLU.US,D,20170519,000000,21.13,21.335,21.02,21.275,3336030,0
+JBLU.US,D,20170522,000000,21.34,21.73,21.28,21.57,3613687,0
+JBLU.US,D,20170523,000000,22.02,22.23,21.83,22.08,5536229,0
+JBLU.US,D,20170524,000000,22.11,22.5,22.0332,22.37,5706149,0
+JBLU.US,D,20170525,000000,22.49,22.915,22.365,22.81,5140420,0
+JBLU.US,D,20170526,000000,22.84,23.12,22.79,22.95,4881157,0
+JBLU.US,D,20170530,000000,22.9,22.91,22.49,22.49,3333745,0
+JBLU.US,D,20170531,000000,22.64,22.76,22.2,22.42,4751226,0
+JBLU.US,D,20170601,000000,22.5,22.81,22.44,22.65,4129850,0
+JBLU.US,D,20170602,000000,22.81,23.04,22.77,22.85,4088530,0
+JBLU.US,D,20170605,000000,22.85,22.93,22.7,22.74,2899578,0
+JBLU.US,D,20170606,000000,22.62,22.84,22.51,22.62,2516498,0
+JBLU.US,D,20170607,000000,22.66,23.065,22.35,23.01,4177484,0
+JBLU.US,D,20170608,000000,23.1,23.1,22.715,22.77,3495605,0
+JBLU.US,D,20170609,000000,22.77,23.09,22.705,22.77,3745116,0
+JBLU.US,D,20170612,000000,22.77,22.88,22.34,22.81,5999999,0
+JBLU.US,D,20170613,000000,22.91,23.29,22.79,23.05,3579128,0
+JBLU.US,D,20170614,000000,23.08,23.37,22.91,23.36,3580458,0
+JBLU.US,D,20170615,000000,23.12,23.98,22.82,23.03,3757781,0
+JBLU.US,D,20170616,000000,22.95,23.06,22.75,22.79,4901186,0
+JBLU.US,D,20170619,000000,22.86,22.97,22.73,22.92,3926112,0
+JBLU.US,D,20170620,000000,22.74,22.89,22.455,22.47,4423692,0
+JBLU.US,D,20170621,000000,22.56,22.665,22.38,22.54,2623278,0
+JBLU.US,D,20170622,000000,22.7,22.88,22.3,22.33,4629384,0
+JBLU.US,D,20170623,000000,22.37,22.61,22.2,22.4,5390546,0
+JBLU.US,D,20170626,000000,22.43,22.825,22.43,22.64,4837608,0
+JBLU.US,D,20170627,000000,22.66,22.93,22.56,22.71,3369320,0
+JBLU.US,D,20170628,000000,22.85,23.3,22.81,22.96,3798583,0
+JBLU.US,D,20170629,000000,23.06,23.25,22.68,22.85,3443728,0
+JBLU.US,D,20170630,000000,22.91,23.01,22.765,22.825,2595069,0
+JBLU.US,D,20170703,000000,22.87,23.195,22.87,23.02,2229992,0
+JBLU.US,D,20170705,000000,23.02,23.19,22.73,23.04,3596312,0
+JBLU.US,D,20170706,000000,22.92,23.11,22.79,22.88,3686484,0
+JBLU.US,D,20170707,000000,22.9,23.55,22.84,23.36,4184401,0
+JBLU.US,D,20170710,000000,23.34,23.41,23,23.11,3868671,0
+JBLU.US,D,20170711,000000,23.12,23.21,22.84,22.93,3455279,0
+JBLU.US,D,20170712,000000,23.1,23.4,23.08,23.29,4034732,0
+JBLU.US,D,20170713,000000,23.36,24.13,23.23,23.75,8950646,0
+JBLU.US,D,20170714,000000,23.79,23.86,23.41,23.41,4044332,0
+JBLU.US,D,20170717,000000,23.47,23.59,23.25,23.525,3538339,0
+JBLU.US,D,20170718,000000,23.52,23.52,23.135,23.26,5079385,0
+JBLU.US,D,20170719,000000,23.09,23.47,22.96,23.34,5140548,0
+JBLU.US,D,20170720,000000,23.33,23.41,23.07,23.33,3942020,0
+JBLU.US,D,20170721,000000,23.28,23.52,23.12,23.43,4313342,0
+JBLU.US,D,20170724,000000,23.54,23.55,22.73,22.76,9002167,0
+JBLU.US,D,20170725,000000,22.99,23.29,22.45,22.79,8586523,0
+JBLU.US,D,20170726,000000,22.61,22.65,21.86,22.07,9381726,0
+JBLU.US,D,20170727,000000,21.81,21.94,21.42,21.71,7848303,0
+JBLU.US,D,20170728,000000,21.67,22.095,21.52,22.07,4825563,0
+JBLU.US,D,20170731,000000,22.07,22.09,21.83,21.93,4353138,0
+JBLU.US,D,20170801,000000,22.03,22.2,21.835,21.98,4049445,0
+JBLU.US,D,20170802,000000,21.97,22.135,21.77,22.13,5131140,0
+JBLU.US,D,20170803,000000,22.06,22.235,21.96,22.13,4625525,0
+JBLU.US,D,20170804,000000,22.19,22.49,22.11,22.43,2900479,0
+JBLU.US,D,20170807,000000,22.5,22.615,22.13,22.14,4717899,0
+JBLU.US,D,20170808,000000,22.11,22.39,21.79,21.81,5281960,0
+JBLU.US,D,20170809,000000,21.66,21.98,21.59,21.85,3602969,0
+JBLU.US,D,20170810,000000,21.71,21.7326,21.29,21.46,4986157,0
+JBLU.US,D,20170811,000000,21.47,21.53,21.19,21.32,3428650,0
+JBLU.US,D,20170814,000000,21.44,21.69,21.35,21.67,4141088,0
+JBLU.US,D,20170815,000000,21.89,21.92,21.65,21.82,3039986,0
+JBLU.US,D,20170816,000000,21.88,21.96,21.75,21.81,3375565,0
+JBLU.US,D,20170817,000000,21.69,21.69,20.48,20.49,5833203,0
+JBLU.US,D,20170818,000000,20.49,20.585,20.225,20.28,5203708,0
+JBLU.US,D,20170821,000000,20.25,20.43,20.16,20.2,3514141,0
+JBLU.US,D,20170822,000000,20.32,20.565,20.21,20.295,3334108,0
+JBLU.US,D,20170823,000000,20.22,20.22,19.64,19.64,4473743,0
+JBLU.US,D,20170824,000000,19.75,19.75,19.17,19.34,5861263,0
+JBLU.US,D,20170825,000000,19.43,19.99,19.39,19.85,3778933,0
+JBLU.US,D,20170828,000000,19.87,19.94,19.54,19.59,3738223,0
+JBLU.US,D,20170829,000000,19.45,19.8,19.36,19.71,3079926,0
+JBLU.US,D,20170830,000000,19.69,19.8257,19.53,19.72,3173431,0
+JBLU.US,D,20170831,000000,19.75,19.92,19.68,19.81,2277127,0
+JBLU.US,D,20170901,000000,19.89,19.955,19.785,19.82,2740192,0
+JBLU.US,D,20170905,000000,19.68,19.85,19.15,19.16,6220998,0
+JBLU.US,D,20170906,000000,18.52,18.95,18.16,18.85,10006875,0
+JBLU.US,D,20170907,000000,18.79,18.86,18.2,18.26,7101743,0
+JBLU.US,D,20170908,000000,18.25,18.7,18.05,18.7,13192183,0
+JBLU.US,D,20170911,000000,18.9,19.48,18.86,19.38,15875647,0
+JBLU.US,D,20170912,000000,19.44,19.79,19.42,19.78,8434708,0
+JBLU.US,D,20170913,000000,19.78,19.87,19.16,19.35,11248553,0
+JBLU.US,D,20170914,000000,19.36,19.49,19.3001,19.37,6229560,0
+JBLU.US,D,20170915,000000,19.24,19.48,19.07,19.38,7470887,0
+JBLU.US,D,20170918,000000,19.38,19.3925,19.1,19.16,6205253,0
+JBLU.US,D,20170919,000000,19.19,19.28,18.82,19.04,6441277,0
+JBLU.US,D,20170920,000000,18.99,19.4,18.85,19.26,6205111,0
+JBLU.US,D,20170921,000000,19.18,19.2,18.82,18.9,6711964,0
+JBLU.US,D,20170922,000000,18.89,18.99,18.6,18.62,8916082,0
+JBLU.US,D,20170925,000000,18.69,18.91,18.63,18.87,4572270,0
+JBLU.US,D,20170926,000000,18.9,18.945,18.685,18.71,8587305,0
+JBLU.US,D,20170927,000000,18.83,18.86,18.46,18.55,6408337,0
+JBLU.US,D,20170928,000000,18.58,18.72,18.43,18.51,7277951,0
+JBLU.US,D,20170929,000000,18.57,18.68,18.42,18.53,5213607,0
+JBLU.US,D,20171002,000000,18.56,18.58,18.37,18.51,6325298,0
+JBLU.US,D,20171003,000000,18.58,19.85,18.58,19.825,12089112,0
+JBLU.US,D,20171004,000000,19.72,19.79,19.24,19.33,7684241,0
+JBLU.US,D,20171005,000000,19.3,19.43,19.02,19.29,4968234,0
+JBLU.US,D,20171006,000000,19.24,19.7,19.21,19.64,5328314,0
+JBLU.US,D,20171009,000000,19.57,19.63,19.4,19.49,3418108,0
+JBLU.US,D,20171010,000000,20.01,20.4,19.9401,20.23,11086853,0
+JBLU.US,D,20171011,000000,20.1,20.79,20.0789,20.53,12330376,0
+JBLU.US,D,20171012,000000,20.48,20.5114,20.255,20.34,7428598,0
+JBLU.US,D,20171013,000000,20.4494,20.48,20.28,20.37,8651085,0
+JBLU.US,D,20171016,000000,20.34,20.345,20.13,20.24,3909226,0
+JBLU.US,D,20171017,000000,20.35,20.64,20.165,20.18,4224175,0
+JBLU.US,D,20171018,000000,20.2,20.279,20.04,20.07,4066103,0
+JBLU.US,D,20171019,000000,19.86,20.45,19.65,20.34,6967892,0
+JBLU.US,D,20171020,000000,20.41,20.53,20.16,20.35,6358327,0
+JBLU.US,D,20171023,000000,20.33,20.39,19.84,19.88,9138307,0
+JBLU.US,D,20171024,000000,19.59,20.71,19.03,20.62,11752518,0
+JBLU.US,D,20171025,000000,20.43,20.64,19.55,19.72,8504484,0
+JBLU.US,D,20171026,000000,19.9,20.25,19.4,19.59,7770854,0
+JBLU.US,D,20171027,000000,19.71,19.71,19.25,19.38,5664594,0
+JBLU.US,D,20171030,000000,19.35,19.35,18.92,18.94,6022119,0
+JBLU.US,D,20171031,000000,18.97,19.16,18.71,19.15,5754354,0
+JBLU.US,D,20171101,000000,18.9,19.05,18.8,18.95,4993825,0
+JBLU.US,D,20171102,000000,18.93,19.02,18.82,18.92,3874476,0
+JBLU.US,D,20171103,000000,18.88,19.2,18.83,19.19,2985885,0
+JBLU.US,D,20171106,000000,19.12,19.66,19.09,19.32,4186977,0
+JBLU.US,D,20171107,000000,19.36,19.36,18.89,18.92,4220524,0
+JBLU.US,D,20171108,000000,18.87,18.94,18.73,18.8,4755591,0
+JBLU.US,D,20171109,000000,18.82,19.18,18.8,18.83,7370012,0
+JBLU.US,D,20171110,000000,18.81,19.08,18.81,19,7361203,0
+JBLU.US,D,20171113,000000,18.99,19.14,18.85,18.94,10092504,0
+JBLU.US,D,20171114,000000,18.89,19.7,18.89,19.63,5332087,0
+JBLU.US,D,20171115,000000,19.45,20.265,19.4,20.15,6424854,0
+JBLU.US,D,20171116,000000,20.27,20.535,20.22,20.26,4447204,0
+JBLU.US,D,20171117,000000,20.17,20.23,19.97,19.99,3304712,0
+JBLU.US,D,20171120,000000,19.99,20,19.64,19.78,2881284,0
+JBLU.US,D,20171121,000000,19.86,20,19.69,19.98,2633255,0
+JBLU.US,D,20171122,000000,19.96,20.18,19.89,19.9,2532964,0
+JBLU.US,D,20171124,000000,19.99,19.99,19.77,19.84,1059876,0
+JBLU.US,D,20171127,000000,19.79,19.96,19.57,19.68,3035898,0
+JBLU.US,D,20171128,000000,19.7,20.24,19.6299,20.12,4683719,0
+JBLU.US,D,20171129,000000,20.15,21.45,20.02,20.96,8809750,0
+JBLU.US,D,20171130,000000,21,21.59,20.89,21.47,6445762,0
+JBLU.US,D,20171201,000000,21.38,21.615,20.84,21.31,4633066,0
+JBLU.US,D,20171204,000000,21.71,22.36,21.48,21.97,8322777,0
+JBLU.US,D,20171205,000000,21.96,21.97,21.59,21.66,6513379,0
+JBLU.US,D,20171206,000000,21.59,21.83,21.46,21.62,2843992,0
+JBLU.US,D,20171207,000000,21.59,22.05,21.4518,21.87,2748104,0
+JBLU.US,D,20171208,000000,22.03,22.255,22,22.08,3348012,0
+JBLU.US,D,20171211,000000,22.08,22.27,21.91,22.19,3725184,0
+JBLU.US,D,20171212,000000,22.5,22.57,21.57,21.59,8478119,0
+JBLU.US,D,20171213,000000,21.62,21.74,21.18,21.49,6292946,0
+JBLU.US,D,20171214,000000,21.68,21.81,21.13,21.19,5514589,0
+JBLU.US,D,20171215,000000,21.2,21.5169,21.19,21.29,7720764,0
+JBLU.US,D,20171218,000000,21.35,21.85,21.35,21.82,4868040,0
+JBLU.US,D,20171219,000000,21.91,21.95,21.57,21.6,3651658,0
+JBLU.US,D,20171220,000000,21.61,22.05,21.47,21.96,3630837,0
+JBLU.US,D,20171221,000000,22.05,22.725,21.9975,22.43,5443226,0
+JBLU.US,D,20171222,000000,22.49,22.61,22.38,22.435,2912618,0
+JBLU.US,D,20171226,000000,22.41,22.74,22.38,22.58,4217203,0
+JBLU.US,D,20171227,000000,22.62,22.64,22.45,22.5,2085006,0
+JBLU.US,D,20171228,000000,22.52,22.59,22.42,22.54,2817851,0
+JBLU.US,D,20171229,000000,22.51,22.61,22.34,22.34,3128587,0
+JBLU.US,D,20180102,000000,22.37,22.49,22.19,22.38,3414629,0
+JBLU.US,D,20180103,000000,22.32,22.32,21.57,21.59,5206464,0
+JBLU.US,D,20180104,000000,21.65,21.835,21.28,21.69,5247571,0
+JBLU.US,D,20180105,000000,21.75,21.75,21.33,21.38,4835868,0
+JBLU.US,D,20180108,000000,21.46,21.46,21.15,21.27,3660957,0
+JBLU.US,D,20180109,000000,20.61,21.5,20.61,21.47,6086752,0
+JBLU.US,D,20180110,000000,21.56,21.97,21.42,21.59,6218942,0
+JBLU.US,D,20180111,000000,22.13,22.71,21.81,22.34,6444338,0
+JBLU.US,D,20180112,000000,22.43,22.93,22.42,22.93,4361581,0
+JBLU.US,D,20180116,000000,23,23.075,22.2704,22.3,3688524,0
+JBLU.US,D,20180117,000000,22.59,22.89,22.43,22.45,2890270,0
+JBLU.US,D,20180118,000000,22.51,22.64,22.4,22.48,2397519,0
+JBLU.US,D,20180119,000000,22.55,22.66,22.4,22.57,3154867,0
+JBLU.US,D,20180122,000000,22.47,22.6,22.28,22.59,3126940,0
+JBLU.US,D,20180123,000000,22.61,22.615,22.27,22.53,2950544,0
+JBLU.US,D,20180124,000000,21.63,22.33,21.4,22.05,9585742,0
+JBLU.US,D,20180125,000000,21.86,22.63,20.5,20.69,14990467,0
+JBLU.US,D,20180126,000000,20.79,20.79,20.11,20.5,9836852,0
+JBLU.US,D,20180129,000000,20.41,20.56,20.19,20.28,4544338,0
+JBLU.US,D,20180130,000000,20.39,21.03,20.36,20.65,4898086,0
+JBLU.US,D,20180131,000000,20.87,21.2,20.72,20.86,5326759,0
+JBLU.US,D,20180201,000000,20.87,21.13,20.72,20.94,4959227,0
+JBLU.US,D,20180202,000000,20.87,20.985,20.285,20.33,4019781,0
+JBLU.US,D,20180205,000000,20.2,20.5,19.81,19.82,6604888,0
+JBLU.US,D,20180206,000000,19.64,20.63,19.45,20.35,6311576,0
+JBLU.US,D,20180207,000000,20.34,20.65,20.23,20.385,4987485,0
+JBLU.US,D,20180208,000000,20.4,20.4,19.82,19.83,3716805,0
+JBLU.US,D,20180209,000000,20,20.11,19.23,19.89,5870325,0
+JBLU.US,D,20180212,000000,20.11,20.11,19.64,19.87,6753822,0
+JBLU.US,D,20180213,000000,19.82,20.15,19.7,19.96,5555900,0
+JBLU.US,D,20180214,000000,19.95,20.33,19.81,20.14,2894671,0
+JBLU.US,D,20180215,000000,20.29,20.4559,20.06,20.3,2432638,0
+JBLU.US,D,20180216,000000,20.32,20.639,20.29,20.31,2172671,0
+JBLU.US,D,20180220,000000,20.2,20.32,19.905,20.02,3276285,0
+JBLU.US,D,20180221,000000,20.07,20.85,20.01,20.74,4886196,0
+JBLU.US,D,20180222,000000,20.76,21.09,20.76,20.85,4645528,0
+JBLU.US,D,20180223,000000,20.9,21.38,20.72,21.32,3137687,0
+JBLU.US,D,20180226,000000,21.46,22.06,21.35,21.73,5643033,0
+JBLU.US,D,20180227,000000,21.79,21.9154,21.33,21.35,3080343,0
+JBLU.US,D,20180228,000000,21.41,21.49,21.01,21.05,4227269,0
+JBLU.US,D,20180301,000000,21.05,21.49,20.94,21.08,2394726,0
+JBLU.US,D,20180302,000000,20.92,21.34,20.84,21.29,3293908,0
+JBLU.US,D,20180305,000000,21.55,21.55,21.07,21.27,3350056,0
+JBLU.US,D,20180306,000000,21.31,21.45,21.05,21.44,3541481,0
+JBLU.US,D,20180307,000000,21.23,21.67,21.141,21.5,2782811,0
+JBLU.US,D,20180308,000000,21.6,22,21.56,21.71,3733528,0
+JBLU.US,D,20180309,000000,21.75,22.09,21.695,22,3102580,0
+JBLU.US,D,20180312,000000,22.08,22.21,21.91,22.04,4622352,0
+JBLU.US,D,20180313,000000,22.24,22.6864,22.19,22.35,4617962,0
+JBLU.US,D,20180314,000000,22.37,22.64,22.1,22.34,3988539,0
+JBLU.US,D,20180315,000000,22.34,22.511,22.1,22.26,2682026,0
+JBLU.US,D,20180316,000000,22.48,22.8,22.31,22.59,6741716,0
+JBLU.US,D,20180319,000000,22.37,22.55,22.09,22.17,3846032,0
+JBLU.US,D,20180320,000000,22.28,22.39,22.2,22.3,2603415,0
+JBLU.US,D,20180321,000000,22.06,22.12,21.63,21.78,4257272,0
+JBLU.US,D,20180322,000000,21.58,21.87,21.27,21.27,7136884,0
+JBLU.US,D,20180323,000000,21.23,21.41,20.8,20.84,5208886,0
+JBLU.US,D,20180326,000000,21.21,21.21,20.24,20.48,7110646,0
+JBLU.US,D,20180327,000000,20.45,20.48,19.9,19.95,9143286,0
+JBLU.US,D,20180328,000000,19.94,20.295,19.795,20.17,8120997,0
+JBLU.US,D,20180329,000000,20.18,20.445,20.105,20.32,2528906,0
+JBLU.US,D,20180402,000000,20.32,20.33,19.5,19.73,4147024,0
+JBLU.US,D,20180403,000000,19.79,20.175,19.675,20.15,9274549,0
+JBLU.US,D,20180404,000000,19.93,20.52,19.91,20.48,5640492,0
+JBLU.US,D,20180405,000000,20.65,20.82,20.45,20.64,6759275,0
+JBLU.US,D,20180406,000000,20.39,20.6,19.75,19.95,5738460,0
+JBLU.US,D,20180409,000000,20.04,20.34,19.48,19.48,7399183,0
+JBLU.US,D,20180410,000000,19.66,19.73,19.28,19.36,6103952,0
+JBLU.US,D,20180411,000000,19.45,19.45,19.23,19.33,6113076,0
+JBLU.US,D,20180412,000000,19.34,19.72,19.29,19.55,5766429,0
+JBLU.US,D,20180413,000000,19.7,19.84,19.43,19.51,3847037,0
+JBLU.US,D,20180416,000000,19.6,20.0962,19.6,19.77,3977902,0
+JBLU.US,D,20180417,000000,19.91,20.06,19.65,19.81,3252098,0
+JBLU.US,D,20180418,000000,19.99,20.25,19.81,19.97,4515244,0
+JBLU.US,D,20180419,000000,19.95,20,19.501,19.66,3553434,0
+JBLU.US,D,20180420,000000,19.69,19.93,19.655,19.86,4725309,0
+JBLU.US,D,20180423,000000,19.92,20.135,19.67,19.91,5916326,0
+JBLU.US,D,20180424,000000,19.57,20.03,19.29,19.53,5277475,0
+JBLU.US,D,20180425,000000,19.47,19.47,18.84,19.17,7243658,0
+JBLU.US,D,20180426,000000,18.97,19.21,18.57,19.17,8163626,0
+JBLU.US,D,20180427,000000,19.19,19.36,19.05,19.28,2913929,0
+JBLU.US,D,20180430,000000,19.13,19.335,18.895,19.19,5788162,0
+JBLU.US,D,20180501,000000,19.16,19.49,19,19.44,5229840,0
+JBLU.US,D,20180502,000000,19.43,19.75,19.3,19.34,3832130,0
+JBLU.US,D,20180503,000000,19.32,19.36,19.06,19.21,2935039,0
+JBLU.US,D,20180504,000000,19.15,19.47,19.015,19.36,2823085,0
+JBLU.US,D,20180507,000000,19.38,19.44,19.0832,19.25,3448525,0
+JBLU.US,D,20180508,000000,19.22,19.55,19.15,19.25,3908573,0
+JBLU.US,D,20180509,000000,19.22,19.2305,18.71,18.71,5098717,0
+JBLU.US,D,20180510,000000,18.74,18.93,18.68,18.81,3217857,0
+JBLU.US,D,20180511,000000,18.81,19.01,18.76,18.98,4357200,0
+JBLU.US,D,20180514,000000,18.99,19.15,18.78,18.87,5044988,0
+JBLU.US,D,20180515,000000,18.76,19.15,18.6601,19.01,3484753,0
+JBLU.US,D,20180516,000000,19.05,19.76,18.97,19.47,6058872,0
+JBLU.US,D,20180517,000000,19.47,19.59,19.32,19.32,2883403,0
+JBLU.US,D,20180518,000000,19.27,19.34,19.03,19.04,4413681,0
+JBLU.US,D,20180521,000000,19.17,19.35,19.11,19.18,8508428,0
+JBLU.US,D,20180522,000000,19.22,19.38,18.85,18.89,5695719,0
+JBLU.US,D,20180523,000000,18.9,18.92,18.59,18.67,3042827,0
+JBLU.US,D,20180524,000000,18.69,19.08,18.53,19.04,5380583,0
+JBLU.US,D,20180525,000000,19.09,19.93,19.05,19.41,7085376,0
+JBLU.US,D,20180529,000000,19.27,19.5,19.01,19.2,4731906,0
+JBLU.US,D,20180530,000000,19.25,19.33,18.83,18.98,4698882,0
+JBLU.US,D,20180531,000000,19,19.2,18.84,18.89,3852261,0
+JBLU.US,D,20180601,000000,19.06,19.12,18.75,18.77,4933767,0
+JBLU.US,D,20180604,000000,18.87,19.165,18.86,19.11,4890889,0
+JBLU.US,D,20180605,000000,19.03,19.14,18.815,18.86,3478027,0
+JBLU.US,D,20180606,000000,18.65,18.84,18.56,18.77,6203686,0
+JBLU.US,D,20180607,000000,18.81,18.975,18.73,18.77,4292470,0
+JBLU.US,D,20180608,000000,18.74,18.85,18.63,18.84,4006410,0
+JBLU.US,D,20180611,000000,18.87,19.35,18.87,19.08,4355154,0
+JBLU.US,D,20180612,000000,19.11,19.111,18.715,18.94,6691239,0
+JBLU.US,D,20180613,000000,18.93,19.15,18.79,18.99,4710814,0
+JBLU.US,D,20180614,000000,19.02,19.16,18.9,19.04,3802042,0
+JBLU.US,D,20180615,000000,18.95,19.23,18.85,19.19,5105012,0
+JBLU.US,D,20180618,000000,19.05,19.26,18.89,19.18,3172603,0
+JBLU.US,D,20180619,000000,19.09,19.17,18.91,18.97,3239886,0
+JBLU.US,D,20180620,000000,19,19.14,18.9,19.02,2518053,0
+JBLU.US,D,20180621,000000,19.05,19.43,19.0101,19.27,4454088,0
+JBLU.US,D,20180622,000000,19.18,19.48,18.95,18.98,6332443,0
+JBLU.US,D,20180625,000000,18.89,19.09,18.7,18.79,3580446,0
+JBLU.US,D,20180626,000000,18.83,18.92,18.665,18.75,3696150,0
+JBLU.US,D,20180627,000000,18.74,18.955,18.57,18.92,6929329,0
+JBLU.US,D,20180628,000000,18.93,18.99,18.71,18.86,4062894,0
+JBLU.US,D,20180629,000000,18.96,19.2,18.89,18.98,5608945,0
+JBLU.US,D,20180702,000000,18.85,19.16,18.79,19.1,3041408,0
+JBLU.US,D,20180703,000000,19.04,19.345,18.883,19.12,1911107,0
+JBLU.US,D,20180705,000000,19.17,19.31,19.09,19.28,2654425,0
+JBLU.US,D,20180706,000000,19.33,19.54,19.2,19.45,2780411,0
+JBLU.US,D,20180709,000000,19.49,19.74,19.37,19.64,3378717,0
+JBLU.US,D,20180710,000000,19.55,19.63,19.37,19.5,2962521,0
+JBLU.US,D,20180711,000000,19.44,19.49,18.961,19.29,5162074,0
+JBLU.US,D,20180712,000000,19.49,19.555,19.02,19.15,4936776,0
+JBLU.US,D,20180713,000000,19.05,19.41,19.05,19.28,2965969,0
+JBLU.US,D,20180716,000000,19.39,19.55,19.34,19.4,2872941,0
+JBLU.US,D,20180717,000000,19.35,19.73,19.31,19.52,3385668,0
+JBLU.US,D,20180718,000000,19.76,20.11,19.61,19.97,5402176,0
+JBLU.US,D,20180719,000000,19.93,19.99,19.71,19.83,3585510,0
+JBLU.US,D,20180720,000000,19.84,19.93,19.67,19.84,5192128,0
+JBLU.US,D,20180723,000000,19.77,20.1,19.51,19.81,5492986,0
+JBLU.US,D,20180724,000000,19.71,19.7711,17.76,17.79,21084978,0
+JBLU.US,D,20180725,000000,17.86,17.8838,17.15,17.22,13683337,0
+JBLU.US,D,20180726,000000,17.13,18.08,17.1,17.98,10564393,0
+JBLU.US,D,20180727,000000,17.95,18.23,17.87,18.05,7274735,0
+JBLU.US,D,20180730,000000,17.99,18.1,17.8603,17.91,5446179,0
+JBLU.US,D,20180731,000000,17.89,18.27,17.85,18,4908689,0
+JBLU.US,D,20180801,000000,17.97,18.02,17.37,17.55,6996370,0
+JBLU.US,D,20180802,000000,17.49,17.84,17.49,17.81,5524244,0
+JBLU.US,D,20180803,000000,17.81,18.3,17.81,18.25,6576611,0
+JBLU.US,D,20180806,000000,18.3,18.4432,18.2701,18.35,3795514,0
+JBLU.US,D,20180807,000000,18.35,18.41,18.21,18.21,4374332,0
+JBLU.US,D,20180808,000000,18.3,18.59,18.24,18.46,4746579,0
+JBLU.US,D,20180809,000000,18.48,18.66,18.43,18.5,2222608,0
+JBLU.US,D,20180810,000000,18.4,18.52,18.12,18.45,3315030,0
+JBLU.US,D,20180813,000000,18.48,18.48,18.08,18.17,4495000,0
+JBLU.US,D,20180814,000000,18.2,18.41,18.1,18.32,4675839,0
+JBLU.US,D,20180815,000000,18.31,18.555,18.195,18.5,3904781,0
+JBLU.US,D,20180816,000000,18.56,18.85,18.5,18.66,3647884,0
+JBLU.US,D,20180817,000000,18.65,18.86,18.6,18.8,2790778,0
+JBLU.US,D,20180820,000000,18.82,19.4,18.82,19.26,4559669,0
+JBLU.US,D,20180821,000000,19.29,19.46,19.25,19.3,3258283,0
+JBLU.US,D,20180822,000000,19.07,19.26,18.94,18.95,3870449,0
+JBLU.US,D,20180823,000000,18.97,19.03,18.83,18.9,2869800,0
+JBLU.US,D,20180824,000000,18.55,18.72,18.44,18.63,3712393,0
+JBLU.US,D,20180827,000000,18.61,18.74,18.6,18.61,7253159,0
+JBLU.US,D,20180828,000000,18.75,19.24,18.65,19.01,7231128,0
+JBLU.US,D,20180829,000000,19.05,19.3,18.91,19.21,7160419,0
+JBLU.US,D,20180830,000000,19.22,19.295,19.1,19.16,4461437,0
+JBLU.US,D,20180831,000000,19.12,19.21,19,19.08,3169630,0
+JBLU.US,D,20180904,000000,19.12,19.39,19.064,19.22,5060382,0
+JBLU.US,D,20180905,000000,19.26,19.45,18.82,19.07,7853284,0
+JBLU.US,D,20180906,000000,19.12,19.19,18.94,18.96,3823070,0
+JBLU.US,D,20180907,000000,18.94,19.16,18.75,18.8,4528063,0
+JBLU.US,D,20180910,000000,18.87,19.13,18.785,19.02,4067775,0
+JBLU.US,D,20180911,000000,18.96,19.15,18.91,19.04,2674621,0
+JBLU.US,D,20180912,000000,19.06,19.14,18.87,18.97,2641937,0
+JBLU.US,D,20180913,000000,19.04,19.385,19.01,19.22,2527637,0
+JBLU.US,D,20180914,000000,19.23,19.34,19.065,19.18,3168341,0
+JBLU.US,D,20180917,000000,19.12,19.83,19.11,19.64,4105419,0
+JBLU.US,D,20180918,000000,19.56,19.825,19.33,19.74,3349483,0
+JBLU.US,D,20180919,000000,19.73,19.98,19.685,19.89,2506266,0
+JBLU.US,D,20180920,000000,19.98,20.12,19.83,19.91,2623262,0
+JBLU.US,D,20180921,000000,19.9,20.14,19.87,19.89,5617489,0
+JBLU.US,D,20180924,000000,19.93,19.93,19.255,19.49,3613967,0
+JBLU.US,D,20180925,000000,19.48,19.68,19.21,19.3,3716251,0
+JBLU.US,D,20180926,000000,19.38,19.45,19.17,19.17,3828008,0
+JBLU.US,D,20180927,000000,19.25,19.69,19.25,19.38,4886830,0
+JBLU.US,D,20180928,000000,19.37,19.77,19.33,19.36,5990418,0
+JBLU.US,D,20181001,000000,19.41,19.49,18.95,18.99,4287973,0
+JBLU.US,D,20181002,000000,18.97,19.22,18.78,18.93,4794716,0
+JBLU.US,D,20181003,000000,18.89,18.94,18.48,18.53,5772882,0
+JBLU.US,D,20181004,000000,18.54,18.71,18.25,18.48,4527817,0
+JBLU.US,D,20181005,000000,18.48,18.585,18.07,18.1,4269717,0
+JBLU.US,D,20181008,000000,18.04,18.22,17.84,17.98,4514840,0
+JBLU.US,D,20181009,000000,17.96,18.005,17.36,17.38,5361297,0
+JBLU.US,D,20181010,000000,17.31,17.34,16.58,16.63,10148674,0
+JBLU.US,D,20181011,000000,17.02,17.14,16.035,16.21,10505760,0
+JBLU.US,D,20181012,000000,16.55,16.68,16.065,16.36,7462397,0
+JBLU.US,D,20181015,000000,16.33,16.69,16.2602,16.48,4964965,0
+JBLU.US,D,20181016,000000,16.55,16.9,16.43,16.86,3860406,0
+JBLU.US,D,20181017,000000,17.18,17.3,16.65,16.87,4468432,0
+JBLU.US,D,20181018,000000,16.89,16.92,16.29,16.34,4469521,0
+JBLU.US,D,20181019,000000,16.34,16.56,16.305,16.52,3375251,0
+JBLU.US,D,20181022,000000,16.61,16.7383,16.45,16.57,5637335,0
+JBLU.US,D,20181023,000000,16.01,16.73,15.88,16.63,10554230,0
+JBLU.US,D,20181024,000000,16.56,16.62,15.78,15.82,5759710,0
+JBLU.US,D,20181025,000000,15.93,16.66,15.76,16.45,4973318,0
+JBLU.US,D,20181026,000000,16.24,16.52,15.9,16.28,3577775,0
+JBLU.US,D,20181029,000000,16.44,16.67,16.01,16.16,4054447,0
+JBLU.US,D,20181030,000000,16.36,17.14,16.29,17.08,5500435,0
+JBLU.US,D,20181031,000000,17.2,17.28,16.7,16.73,5409414,0
+JBLU.US,D,20181101,000000,16.75,17.3,16.7,17.23,3403651,0
+JBLU.US,D,20181102,000000,17.33,17.705,17.25,17.66,4907421,0
+JBLU.US,D,20181105,000000,17.58,17.87,17.53,17.86,4965370,0
+JBLU.US,D,20181106,000000,17.9,17.95,17.66,17.86,3857587,0
+JBLU.US,D,20181107,000000,17.89,18.33,17.8326,18.2,3858788,0
+JBLU.US,D,20181108,000000,18.1,18.325,17.955,18.23,3262417,0
+JBLU.US,D,20181109,000000,18.12,18.5,17.985,18.1,6733776,0
+JBLU.US,D,20181112,000000,18.31,18.35,17.95,17.99,6023546,0
+JBLU.US,D,20181113,000000,18.13,18.35,18.1,18.21,6498141,0
+JBLU.US,D,20181114,000000,18.38,18.48,18.07,18.17,5013950,0
+JBLU.US,D,20181115,000000,18.1,18.23,17.72,18.17,4007540,0
+JBLU.US,D,20181116,000000,18.01,18.15,17.755,18.03,3828960,0
+JBLU.US,D,20181119,000000,17.92,17.95,17.59,17.73,5011565,0
+JBLU.US,D,20181120,000000,17.48,17.94,17.36,17.6,2764983,0
+JBLU.US,D,20181121,000000,17.68,18.2922,17.64,18.05,2212844,0
+JBLU.US,D,20181123,000000,18.16,18.53,18.15,18.35,1418350,0
+JBLU.US,D,20181126,000000,18.5,18.68,18.35,18.5,3985729,0
+JBLU.US,D,20181127,000000,18.61,19.005,18.55,18.7,4941439,0
+JBLU.US,D,20181128,000000,18.76,19.03,18.545,19.03,4138935,0
+JBLU.US,D,20181129,000000,18.9,19.15,18.84,19.03,4255271,0
+JBLU.US,D,20181130,000000,19.1,19.575,18.99,19.52,5937451,0
+JBLU.US,D,20181203,000000,19.52,19.72,19.1132,19.24,5798504,0
+JBLU.US,D,20181204,000000,18.99,19.29,18.35,18.74,4944537,0
+JBLU.US,D,20181206,000000,18.6,18.92,18.365,18.85,4813542,0
+JBLU.US,D,20181207,000000,18.3,18.54,17.71,17.89,6978566,0
+JBLU.US,D,20181210,000000,17.89,18.08,17.54,17.95,4220744,0
+JBLU.US,D,20181211,000000,18.05,18.1799,17.83,17.92,4334794,0
+JBLU.US,D,20181212,000000,18.13,18.23,17.64,17.65,6607554,0
+JBLU.US,D,20181213,000000,17.7,17.845,17.18,17.27,11099765,0
+JBLU.US,D,20181214,000000,17.09,17.41,16.8,16.83,7266611,0
+JBLU.US,D,20181217,000000,16.82,16.87,16.38,16.52,5861513,0
+JBLU.US,D,20181218,000000,16.69,16.88,16.56,16.79,5724000,0
+JBLU.US,D,20181219,000000,16.79,16.99,16.44,16.59,3141178,0
+JBLU.US,D,20181220,000000,16.5,16.6116,15.82,16.14,6724368,0
+JBLU.US,D,20181221,000000,16.09,16.19,15.51,15.53,7834445,0
+JBLU.US,D,20181224,000000,15.6,15.7,15.19,15.19,2547223,0
+JBLU.US,D,20181226,000000,15.31,16.11,15.24,16.07,3708594,0
+JBLU.US,D,20181227,000000,15.89,16.01,15.41,15.99,3705174,0
+JBLU.US,D,20181228,000000,16.06,16.2,15.82,16,3489961,0
+JBLU.US,D,20181231,000000,16.05,16.265,15.94,16.06,3884556,0
+JBLU.US,D,20190102,000000,15.8,16.28,15.66,16.2,2589417,0
+JBLU.US,D,20190103,000000,16.01,16.07,15.29,15.93,6430809,0
+JBLU.US,D,20190104,000000,16.14,16.78,16.08,16.55,4754136,0
+JBLU.US,D,20190107,000000,16.64,16.94,16.4,16.69,3188975,0
+JBLU.US,D,20190108,000000,16.86,16.93,16.625,16.85,3921922,0
+JBLU.US,D,20190109,000000,16.84,17.3,16.77,17.23,4092623,0
+JBLU.US,D,20190110,000000,16.16,17.165,16.09,17.15,7406281,0
+JBLU.US,D,20190111,000000,17.08,17.34,16.955,17.25,2681789,0
+JBLU.US,D,20190114,000000,17.14,17.2968,16.85,17.15,4213566,0
+JBLU.US,D,20190115,000000,17.22,17.41,16.97,17.16,3902380,0
+JBLU.US,D,20190116,000000,17.39,17.62,17.3,17.35,4895574,0
+JBLU.US,D,20190117,000000,17.32,17.62,17.31,17.45,5029754,0
+JBLU.US,D,20190118,000000,17.59,17.705,17.381,17.6,2240594,0
+JBLU.US,D,20190122,000000,17.56,17.71,17.28,17.37,4044468,0
+JBLU.US,D,20190123,000000,17.42,17.59,17.04,17.24,4088238,0
+JBLU.US,D,20190124,000000,17.85,18.24,17.365,18.12,8032748,0
+JBLU.US,D,20190125,000000,18.21,18.29,17.6674,17.71,8741292,0
+JBLU.US,D,20190128,000000,17.64,18.5,17.6,18.16,7983677,0
+JBLU.US,D,20190129,000000,18.23,18.31,18.05,18.12,2873380,0
+JBLU.US,D,20190130,000000,18.1,18.485,18.05,18.36,4583620,0
+JBLU.US,D,20190131,000000,18.32,18.41,17.76,17.99,5100465,0
+JBLU.US,D,20190201,000000,17.98,18.25,17.87,17.91,5353090,0
+JBLU.US,D,20190204,000000,17.95,18.07,17.905,18,3195359,0
+JBLU.US,D,20190205,000000,18.08,18.135,17.96,17.97,4173423,0
+JBLU.US,D,20190206,000000,17.95,18.16,17.87,18.14,2811366,0
+JBLU.US,D,20190207,000000,18.05,18.22,17.9701,18.1,2989272,0
+JBLU.US,D,20190208,000000,18.04,18.18,17.91,18.14,1833589,0
+JBLU.US,D,20190211,000000,18.18,18.31,18.1,18.26,3917684,0
+JBLU.US,D,20190212,000000,18.24,18.36,17.85,17.89,4136819,0
+JBLU.US,D,20190213,000000,17.98,18.12,17.92,18.05,3975558,0
+JBLU.US,D,20190214,000000,17.98,18.17,17.85,18.08,2537488,0
+JBLU.US,D,20190215,000000,18.12,18.27,17.93,17.96,2936608,0
+JBLU.US,D,20190219,000000,17.92,18.03,17.815,17.93,4166119,0
+JBLU.US,D,20190220,000000,17.73,17.93,17.53,17.56,5538255,0
+JBLU.US,D,20190221,000000,17.55,17.69,17.37,17.49,3958500,0
+JBLU.US,D,20190222,000000,17.49,17.55,17.18,17.22,3811012,0
+JBLU.US,D,20190225,000000,17.3,17.36,17.17,17.25,3718335,0
+JBLU.US,D,20190226,000000,17.25,17.35,17.18,17.18,3996229,0
+JBLU.US,D,20190227,000000,17.12,17.18,16.71,16.9,4991711,0
+JBLU.US,D,20190228,000000,16.93,17.03,16.66,16.7,4656217,0
+JBLU.US,D,20190301,000000,16.75,16.99,16.615,16.93,5273788,0
+JBLU.US,D,20190304,000000,16.88,16.94,16.51,16.56,4780108,0
+JBLU.US,D,20190305,000000,16.6,16.77,16.31,16.43,5283243,0
+JBLU.US,D,20190306,000000,16.35,16.62,16.255,16.42,5289102,0
+JBLU.US,D,20190307,000000,16.39,16.43,16.14,16.19,3617948,0
+JBLU.US,D,20190308,000000,16.05,16.135,15.9247,16.08,3058897,0
+JBLU.US,D,20190311,000000,15.92,16.52,15.92,16.51,6110717,0
+JBLU.US,D,20190312,000000,16.55,16.61,16.27,16.5,7034554,0
+JBLU.US,D,20190313,000000,16.58,16.88,16.4,16.83,7546195,0
+JBLU.US,D,20190314,000000,16.84,17.09,16.66,16.71,4607960,0
+JBLU.US,D,20190315,000000,16.77,16.99,16.65,16.74,6120135,0
+JBLU.US,D,20190318,000000,16.72,16.8,16.445,16.63,5221233,0
+JBLU.US,D,20190319,000000,16.67,16.85,16.56,16.62,3604135,0
+JBLU.US,D,20190320,000000,16.61,16.64,16.19,16.31,4824008,0
+JBLU.US,D,20190321,000000,16.27,16.41,16.12,16.3,6710207,0
+JBLU.US,D,20190322,000000,16.24,16.28,15.915,15.93,5505353,0
+JBLU.US,D,20190325,000000,15.87,15.925,15.6,15.67,6350557,0
+JBLU.US,D,20190326,000000,15.75,15.97,15.61,15.78,4475193,0
+JBLU.US,D,20190327,000000,15.79,16.34,15.78,16.14,8694029,0
+JBLU.US,D,20190328,000000,16.21,16.33,16.1,16.18,4792987,0
+JBLU.US,D,20190329,000000,16.31,16.425,16.2,16.36,4397483,0
+JBLU.US,D,20190401,000000,16.49,16.81,16.42,16.61,5229061,0
+JBLU.US,D,20190402,000000,16.94,16.97,16.49,16.81,5019116,0
+JBLU.US,D,20190403,000000,16.9,17,16.74,16.77,3953906,0
+JBLU.US,D,20190404,000000,16.8,16.8759,16.35,16.6,6306634,0
+JBLU.US,D,20190405,000000,16.64,16.79,16.585,16.64,2911215,0
+JBLU.US,D,20190408,000000,16.54,16.635,16.44,16.58,4023297,0
+JBLU.US,D,20190409,000000,16.46,16.53,16.3001,16.34,3856979,0
+JBLU.US,D,20190410,000000,16.81,17.02,16.55,16.92,10769724,0
+JBLU.US,D,20190411,000000,17.05,17.37,16.96,17.14,7532753,0
+JBLU.US,D,20190412,000000,17.21,17.28,16.92,17.04,4532903,0
+JBLU.US,D,20190415,000000,17,17.14,16.855,16.93,5039897,0
+JBLU.US,D,20190416,000000,16.99,17.025,16.77,16.88,3147724,0
+JBLU.US,D,20190417,000000,17.02,17.25,16.95,16.98,3942966,0
+JBLU.US,D,20190418,000000,16.91,17.07,16.87,16.96,3170457,0
+JBLU.US,D,20190422,000000,16.84,17.03,16.75,16.83,4406830,0
+JBLU.US,D,20190423,000000,17.16,17.8,16.92,17.55,14039387,0
+JBLU.US,D,20190424,000000,17.52,18.27,17.5,18.19,9825190,0
+JBLU.US,D,20190425,000000,18.11,18.36,17.91,18.03,7594745,0
+JBLU.US,D,20190426,000000,18.03,18.35,17.95,18.12,5013454,0
+JBLU.US,D,20190429,000000,18.12,18.335,18.12,18.25,4671774,0
+JBLU.US,D,20190430,000000,18.26,18.68,18.22,18.55,5566160,0
+JBLU.US,D,20190501,000000,18.56,18.88,18.4789,18.63,6694268,0
+JBLU.US,D,20190502,000000,18.66,18.92,18.56,18.63,3862587,0
+JBLU.US,D,20190503,000000,18.66,18.8301,18.56,18.71,2522302,0
+JBLU.US,D,20190506,000000,18.42,18.765,18.31,18.71,2702991,0
+JBLU.US,D,20190507,000000,18.54,18.74,18.26,18.52,3868244,0
+JBLU.US,D,20190508,000000,18.46,18.71,18.27,18.44,3342452,0
+JBLU.US,D,20190509,000000,18.32,18.41,18.2,18.34,3596242,0
+JBLU.US,D,20190510,000000,18.27,18.38,17.88,18.31,4393679,0
+JBLU.US,D,20190513,000000,17.97,17.97,17.43,17.61,4761288,0
+JBLU.US,D,20190514,000000,17.69,18.1,17.61,17.97,3197767,0
+JBLU.US,D,20190515,000000,17.85,17.92,17.63,17.83,4711777,0
+JBLU.US,D,20190516,000000,17.85,18.11,17.795,17.84,4130437,0
+JBLU.US,D,20190517,000000,17.79,18.085,17.74,17.81,2447400,0
+JBLU.US,D,20190520,000000,17.63,17.79,17.5,17.57,2365509,0
+JBLU.US,D,20190521,000000,17.64,17.9069,17.64,17.87,3224162,0
+JBLU.US,D,20190522,000000,17.83,17.85,17.49,17.56,2748594,0
+JBLU.US,D,20190523,000000,17.43,17.815,17.23,17.58,4010509,0
+JBLU.US,D,20190524,000000,17.65,17.8,17.38,17.47,2807694,0
+JBLU.US,D,20190528,000000,17.54,17.58,17.2,17.21,4476985,0
+JBLU.US,D,20190529,000000,17.23,17.23,16.945,17.12,4053682,0
+JBLU.US,D,20190530,000000,17.17,17.41,17.015,17.36,4141443,0
+JBLU.US,D,20190531,000000,17.18,17.5,17.09,17.23,4971098,0
+JBLU.US,D,20190603,000000,17.15,17.475,17.12,17.24,2620521,0
+JBLU.US,D,20190604,000000,17.37,17.825,17.35,17.81,3230428,0
+JBLU.US,D,20190605,000000,17.94,18.2,17.94,18.13,4127282,0
+JBLU.US,D,20190606,000000,18.09,18.19,17.825,17.92,4572543,0
+JBLU.US,D,20190607,000000,18.15,18.49,18.11,18.3,3872547,0
+JBLU.US,D,20190610,000000,18.43,18.73,18.23,18.25,2505051,0
+JBLU.US,D,20190611,000000,19,19.24,18.76,19.09,6723734,0
+JBLU.US,D,20190612,000000,19.11,19.27,18.86,19.24,4621426,0
+JBLU.US,D,20190613,000000,19.34,19.68,19.25,19.44,6429719,0
+JBLU.US,D,20190614,000000,19.41,19.5975,19.22,19.35,3803521,0
+JBLU.US,D,20190617,000000,19.38,19.58,19.2001,19.39,3627853,0
+JBLU.US,D,20190618,000000,19.6,19.635,19.25,19.26,3750026,0
+JBLU.US,D,20190619,000000,19.17,19.44,19.04,19.05,3158805,0
+JBLU.US,D,20190620,000000,19.25,19.29,18.73,18.88,3319347,0
+JBLU.US,D,20190621,000000,18.77,19.095,18.585,18.59,6367926,0
+JBLU.US,D,20190624,000000,18.69,18.8,18.34,18.45,4085553,0
+JBLU.US,D,20190625,000000,18.46,18.635,18.27,18.31,4459160,0
+JBLU.US,D,20190626,000000,18.33,18.42,18.08,18.1,4100547,0
+JBLU.US,D,20190627,000000,18.18,18.43,18.1,18.27,5094870,0
+JBLU.US,D,20190628,000000,18.27,18.65,18.27,18.49,5656533,0
+JBLU.US,D,20190701,000000,18.69,18.79,18.51,18.6,2972501,0
+JBLU.US,D,20190702,000000,18.68,19.015,18.48,18.79,3759314,0
+JBLU.US,D,20190703,000000,18.83,19.32,18.83,19.13,2052456,0
+JBLU.US,D,20190705,000000,19.09,19.28,19,19.19,1733680,0
+JBLU.US,D,20190708,000000,19.28,19.5,19.17,19.46,2520851,0
+JBLU.US,D,20190709,000000,19.34,19.5,18.94,18.99,4355268,0
+JBLU.US,D,20190710,000000,19.14,19.245,18.92,18.94,2698262,0
+JBLU.US,D,20190711,000000,19,19.0664,18.635,18.69,4394115,0
+JBLU.US,D,20190712,000000,18.66,18.95,18.61,18.87,3168456,0
+JBLU.US,D,20190715,000000,18.94,18.995,18.71,18.73,3712984,0
+JBLU.US,D,20190716,000000,18.82,19.59,18.82,19.5,5237595,0
+JBLU.US,D,20190717,000000,19.47,19.5,19.03,19.08,4105328,0
+JBLU.US,D,20190718,000000,19.22,19.3372,19.04,19.22,2827691,0
+JBLU.US,D,20190719,000000,19.2,19.4,18.91,18.91,2752266,0
+JBLU.US,D,20190722,000000,18.99,19.195,18.88,18.96,5995035,0
+JBLU.US,D,20190723,000000,19.28,19.43,18.7,19.28,8120638,0
+JBLU.US,D,20190724,000000,19.3,19.65,19.19,19.56,4089541,0
+JBLU.US,D,20190725,000000,19.42,19.83,19.22,19.52,6553823,0
+JBLU.US,D,20190726,000000,19.49,19.54,19.36,19.38,3398298,0
+JBLU.US,D,20190729,000000,19.38,19.615,19.25,19.44,5495134,0
+JBLU.US,D,20190730,000000,19.34,19.5,19.15,19.46,4077711,0
+JBLU.US,D,20190731,000000,19.37,19.5,19.1,19.23,4562628,0
+JBLU.US,D,20190801,000000,19.33,19.4,18.845,19.13,5372881,0
+JBLU.US,D,20190802,000000,19.14,19.16,18.85,19.03,3207449,0
+JBLU.US,D,20190805,000000,18.81,18.96,18.55,18.89,5523708,0
+JBLU.US,D,20190806,000000,19,19.2,18.83,19.13,3143884,0
+JBLU.US,D,20190807,000000,18.93,19.485,18.87,19.36,3191735,0
+JBLU.US,D,20190808,000000,19.41,19.76,19.35,19.69,3257447,0
+JBLU.US,D,20190809,000000,19.55,19.625,19.33,19.45,2404076,0
+JBLU.US,D,20190812,000000,19.23,19.4,18.88,19.01,2995579,0
+JBLU.US,D,20190813,000000,19.01,19.16,18.76,18.78,2914859,0
+JBLU.US,D,20190814,000000,18.6,18.645,18.1938,18.25,5047418,0
+JBLU.US,D,20190815,000000,18.38,18.38,17.9175,18.02,3601959,0
+JBLU.US,D,20190816,000000,17.91,18.45,17.91,18.4,2606809,0
+JBLU.US,D,20190819,000000,18.55,18.63,18.33,18.34,2273119,0
+JBLU.US,D,20190820,000000,18.25,18.3,17.92,17.95,3588311,0
+JBLU.US,D,20190821,000000,18.13,18.25,17.98,18.01,2686990,0
+JBLU.US,D,20190822,000000,18.05,18.21,17.935,18.01,2591399,0
+JBLU.US,D,20190823,000000,17.96,18.145,17.19,17.22,4094724,0
+JBLU.US,D,20190826,000000,17.35,17.42,17.045,17.1,6147305,0
+JBLU.US,D,20190827,000000,17.24,17.25,16.53,16.55,4997088,0
+JBLU.US,D,20190828,000000,16.69,16.93,16.53,16.75,5881099,0
+JBLU.US,D,20190829,000000,16.93,17.38,16.91,17.35,4609510,0
+JBLU.US,D,20190830,000000,17.36,17.6,17.215,17.32,4285452,0
+JBLU.US,D,20190903,000000,17.22,17.325,16.98,17.17,4083918,0
+JBLU.US,D,20190904,000000,16.55,16.74,16.25,16.39,11362845,0
+JBLU.US,D,20190905,000000,16.46,16.64,16.38,16.52,5078240,0
+JBLU.US,D,20190906,000000,16.6,16.88,16.59,16.67,4487163,0
+JBLU.US,D,20190909,000000,16.675,17.1,16.52,17.03,5553637,0
+JBLU.US,D,20190910,000000,17.02,17.08,16.695,16.76,5385158,0
+JBLU.US,D,20190911,000000,16.83,17.33,16.645,17.32,6067580,0
+JBLU.US,D,20190912,000000,17.34,17.41,17.04,17.16,3497556,0
+JBLU.US,D,20190913,000000,17.25,17.53,17.21,17.39,3464486,0
+JBLU.US,D,20190916,000000,16.81,17.115,16.79,16.86,6681608,0
+JBLU.US,D,20190917,000000,16.8,17.29,16.77,17.14,5159928,0
+JBLU.US,D,20190918,000000,17.13,17.305,16.985,17.27,5060254,0
+JBLU.US,D,20190919,000000,17.43,17.43,17.07,17.11,4871546,0
+JBLU.US,D,20190920,000000,17.21,17.23,16.89,16.92,6623248,0
+JBLU.US,D,20190923,000000,16.9,16.95,16.69,16.77,5042799,0
+JBLU.US,D,20190924,000000,16.97,16.97,16.545,16.63,6725080,0
+JBLU.US,D,20190925,000000,16.85,17.1,16.78,16.86,4113836,0
+JBLU.US,D,20190926,000000,16.92,17.01,16.77,16.94,2996804,0
+JBLU.US,D,20190927,000000,17,17.19,16.75,16.8,3461149,0
+JBLU.US,D,20190930,000000,16.87,16.95,16.65,16.75,3743906,0
+JBLU.US,D,20191001,000000,16.79,16.96,16.475,16.53,5135616,0
+JBLU.US,D,20191002,000000,16.45,16.49,15.87,16.12,7598595,0
+JBLU.US,D,20191003,000000,16.11,16.2,15.87,16.02,7161145,0
+JBLU.US,D,20191004,000000,16.01,16.51,16,16.36,6841143,0
+JBLU.US,D,20191007,000000,16.9,16.91,16.535,16.61,4805156,0
+JBLU.US,D,20191008,000000,16.47,16.79,16.38,16.545,3344820,0
+JBLU.US,D,20191009,000000,16.7,16.92,16.66,16.745,3386424,0
+JBLU.US,D,20191010,000000,16.62,16.93,16.525,16.895,3349171,0
+JBLU.US,D,20191011,000000,17,17.09,16.81,16.85,3653922,0
+JBLU.US,D,20191014,000000,16.86,16.93,16.72,16.91,2816835,0
+JBLU.US,D,20191015,000000,16.93,17.23,16.83,17.135,3235834,0
+JBLU.US,D,20191016,000000,17.28,17.28,16.87,16.975,6009442,0
+JBLU.US,D,20191017,000000,17,17.2,16.96,17.19,4528480,0
+JBLU.US,D,20191018,000000,17.13,17.22,16.94,16.96,3791798,0
+JBLU.US,D,20191021,000000,17.13,17.795,17.08,17.52,13967095,0
+JBLU.US,D,20191022,000000,17.7,18.86,17.39,18.8,13168225,0
+JBLU.US,D,20191023,000000,18.76,18.99,18.47,18.88,6976301,0
+JBLU.US,D,20191024,000000,19,19.123,18.34,18.43,6935353,0
+JBLU.US,D,20191025,000000,18.34,18.79,18.34,18.76,3780060,0
+JBLU.US,D,20191028,000000,19.08,19.28,19.05,19.23,5919421,0
+JBLU.US,D,20191029,000000,19.16,19.6,19.15,19.47,6389073,0
+JBLU.US,D,20191030,000000,19.28,19.485,19.13,19.46,4435661,0
+JBLU.US,D,20191031,000000,19.32,19.49,19.16,19.3,5433085,0
+JBLU.US,D,20191101,000000,19.35,19.49,19.25,19.48,5126639,0
+JBLU.US,D,20191104,000000,19.43,19.53,19.32,19.44,4421502,0
+JBLU.US,D,20191105,000000,19.47,19.89,19.46,19.62,4334215,0
+JBLU.US,D,20191106,000000,19.64,19.8,19.58,19.66,2678367,0
+JBLU.US,D,20191107,000000,19.71,19.93,19.545,19.575,2937226,0
+JBLU.US,D,20191108,000000,19.56,19.595,19.305,19.57,4227701,0
+JBLU.US,D,20191111,000000,19.62,19.77,19.5,19.76,3775622,0
+JBLU.US,D,20191112,000000,19.76,19.8,19.21,19.3,3999214,0
+JBLU.US,D,20191113,000000,19.37,19.63,19.29,19.58,3389574,0
+JBLU.US,D,20191114,000000,19.61,19.64,19.45,19.57,2124626,0
+JBLU.US,D,20191115,000000,19.58,19.66,19.48,19.62,2098273,0
+JBLU.US,D,20191118,000000,19.53,19.675,19.39,19.47,2553517,0
+JBLU.US,D,20191119,000000,19.53,19.53,19.33,19.36,4038375,0
+JBLU.US,D,20191120,000000,19.26,19.37,18.86,19.02,3406827,0
+JBLU.US,D,20191121,000000,19.03,19.05,18.6,18.63,3817788,0
+JBLU.US,D,20191122,000000,18.8,19.05,18.76,18.96,3433678,0
+JBLU.US,D,20191125,000000,18.96,19.26,18.91,19.195,4022468,0
+JBLU.US,D,20191126,000000,19.16,19.34,19.04,19.32,2886425,0
+JBLU.US,D,20191127,000000,19.32,19.4,19.16,19.26,2420614,0
+JBLU.US,D,20191129,000000,19.24,19.45,19.22,19.27,1200249,0
+JBLU.US,D,20191202,000000,19.26,19.44,19.105,19.2,3755908,0
+JBLU.US,D,20191203,000000,19.03,19.0613,18.715,18.8,2985891,0
+JBLU.US,D,20191204,000000,18.83,19.49,18.81,19.32,12870596,0
+JBLU.US,D,20191205,000000,19.36,19.4,19.09,19.14,5674318,0
+JBLU.US,D,20191206,000000,19.25,19.425,18.875,19.02,5108613,0
+JBLU.US,D,20191209,000000,18.95,19.05,18.88,18.93,3278099,0
+JBLU.US,D,20191210,000000,18.91,19.17,18.77,18.9,4400592,0
+JBLU.US,D,20191211,000000,18.8,18.82,18.395,18.73,7495102,0
+JBLU.US,D,20191212,000000,18.89,19.12,18.81,18.92,5640542,0
+JBLU.US,D,20191213,000000,18.93,18.93,18.54,18.58,4298497,0
+JBLU.US,D,20191216,000000,18.67,18.99,18.66,18.7,3242083,0
+JBLU.US,D,20191217,000000,18.68,19.01,18.68,18.97,3625313,0
+JBLU.US,D,20191218,000000,19.04,19.09,18.725,18.79,3089736,0
+JBLU.US,D,20191219,000000,18.81,18.95,18.79,18.89,2414999,0
+JBLU.US,D,20191220,000000,18.95,19.27,18.94,19.21,6308936,0
+JBLU.US,D,20191223,000000,19.29,19.385,19.17,19.2,2510495,0
+JBLU.US,D,20191224,000000,19.18,19.24,19.1,19.12,875219,0
+JBLU.US,D,20191226,000000,19.1,19.215,19.01,19.1,1732824,0
+JBLU.US,D,20191227,000000,19.07,19.09,18.81,18.89,2497971,0
+JBLU.US,D,20191230,000000,18.9,18.925,18.62,18.71,2646631,0
+JBLU.US,D,20191231,000000,18.66,18.81,18.625,18.72,3468428,0
+JBLU.US,D,20200102,000000,18.9,19.055,18.82,18.89,3199432,0
+JBLU.US,D,20200103,000000,18.57,18.63,18.1,18.57,5434313,0
+JBLU.US,D,20200106,000000,18.35,18.522,18.305,18.48,2834438,0
+JBLU.US,D,20200107,000000,18.47,18.56,18.27,18.41,2668308,0
+JBLU.US,D,20200108,000000,18.29,18.775,18.205,18.5,5178394,0
+JBLU.US,D,20200109,000000,18.68,18.92,18.62,18.71,3837918,0
+JBLU.US,D,20200110,000000,18.79,18.815,18.57,18.71,3715289,0
+JBLU.US,D,20200113,000000,18.71,18.75,18.42,18.6,8571546,0
+JBLU.US,D,20200114,000000,18.79,19.145,18.48,18.52,7008496,0
+JBLU.US,D,20200115,000000,18.47,18.76,18.47,18.7,5103011,0
+JBLU.US,D,20200116,000000,18.77,19.06,18.715,19,5806426,0
+JBLU.US,D,20200117,000000,19.12,19.34,19.06,19.21,5571754,0
+JBLU.US,D,20200121,000000,19.15,19.455,18.61,19.05,10829438,0
+JBLU.US,D,20200122,000000,19.29,20.105,19.25,19.795,12402481,0
+JBLU.US,D,20200123,000000,19.85,21.15,19.76,21.07,15989673,0
+JBLU.US,D,20200124,000000,21.1,21.19,20.26,20.645,11268356,0
+JBLU.US,D,20200127,000000,20.18,20.3,19.782,20.04,8534298,0
+JBLU.US,D,20200128,000000,20.24,20.46,19.81,20.27,5055340,0
+JBLU.US,D,20200129,000000,20.35,20.4,19.91,19.94,3568429,0
+JBLU.US,D,20200130,000000,19.75,20.23,19.64,20.2,4754060,0
+JBLU.US,D,20200131,000000,20.13,20.23,19.67,19.83,6018132,0
+JBLU.US,D,20200203,000000,19.98,20.37,19.9,20.02,4303464,0
+JBLU.US,D,20200204,000000,20.29,20.59,20.18,20.42,4041485,0
+JBLU.US,D,20200205,000000,20.57,20.725,20.3,20.69,3349573,0
+JBLU.US,D,20200206,000000,20.75,20.91,20.06,20.08,5917063,0
+JBLU.US,D,20200207,000000,20.02,20.08,19.85,19.94,3756343,0
+JBLU.US,D,20200210,000000,19.9,20.1,19.88,20.02,3389477,0
+JBLU.US,D,20200211,000000,20.1,20.655,20.1,20.51,4803917,0
+JBLU.US,D,20200212,000000,20.54,21.34,20.52,21.13,4592429,0
+JBLU.US,D,20200213,000000,20.99,21.59,20.94,21.56,4943614,0
+JBLU.US,D,20200214,000000,21.58,21.6501,21.1801,21.27,5467557,0
+JBLU.US,D,20200218,000000,21.1801,21.54,21.15,21.3,4065041,0
+JBLU.US,D,20200219,000000,21.33,21.342,20.81,20.81,4196733,0
+JBLU.US,D,20200220,000000,20.7,20.93,20.5,20.83,3368210,0
+JBLU.US,D,20200221,000000,20.71,20.795,20.31,20.61,3574809,0
+JBLU.US,D,20200224,000000,19.92,19.955,19.11,19.38,4807341,0
+JBLU.US,D,20200225,000000,19.53,19.58,18.21,18.25,7477417,0
+JBLU.US,D,20200226,000000,18.36,18.48,16.98,17.12,9701180,0
+JBLU.US,D,20200227,000000,16.4,17.11,15.65,16.27,12930644,0
+JBLU.US,D,20200228,000000,15.71,16.24,15.42,15.78,12169443,0
+JBLU.US,D,20200302,000000,15.82,16,14.85,15.57,12108200,0
+JBLU.US,D,20200303,000000,16.05,16.11,14.89,15.01,10002529,0
+JBLU.US,D,20200304,000000,15.25,15.59,14.553,15.54,14953203,0
+JBLU.US,D,20200305,000000,14.91,14.99,13.76,13.86,14201055,0
+JBLU.US,D,20200306,000000,13.11,14.87,13.0149,13.88,15994721,0
+JBLU.US,D,20200309,000000,13.4,14.11,13.12,13.4,16995750,0
+JBLU.US,D,20200310,000000,14.15,14.725,13.41,14.58,18521591,0
+JBLU.US,D,20200311,000000,14,14,13.13,13.57,21183348,0
+JBLU.US,D,20200312,000000,11.66,12.42,11.4825,11.49,17102978,0
+JBLU.US,D,20200313,000000,12.35,12.6415,10.2,11.18,22388259,0
+JBLU.US,D,20200316,000000,9.805,11.3,9.3245,10.61,23343552,0
+JBLU.US,D,20200317,000000,10.82,10.94,9.46,9.52,15840330,0
+JBLU.US,D,20200318,000000,8.8201,8.98,7.01,7.66,18738725,0
+JBLU.US,D,20200319,000000,7.65,8.28,6.7014,7.6,12242311,0
+JBLU.US,D,20200320,000000,8.35,8.72,7.11,7.15,15599039,0
+JBLU.US,D,20200323,000000,7.55,7.69,6.61,6.86,19260411,0
+JBLU.US,D,20200324,000000,8.05,9.43,7.65,9.4,21197969,0
+JBLU.US,D,20200325,000000,11.4,12.1499,10.0601,11.34,27294440,0
+JBLU.US,D,20200326,000000,12,12.51,10.73,10.93,19028554,0
+JBLU.US,D,20200327,000000,10.52,10.56,9.61,9.75,10948747,0
+JBLU.US,D,20200330,000000,9.38,9.53,8.5,8.79,13437186,0
+JBLU.US,D,20200331,000000,9.17,9.45,8.79,8.95,10213638,0
+JBLU.US,D,20200401,000000,8.3,8.44,8,8.11,8438137,0
+JBLU.US,D,20200402,000000,8.01,8.28,7.555,7.63,8468441,0
+JBLU.US,D,20200403,000000,7.8,7.98,7.22,7.48,8196797,0
+JBLU.US,D,20200406,000000,7.82,8.23,7.25,7.73,13006342,0
+JBLU.US,D,20200407,000000,8.96,9.45,8.5511,8.76,18291884,0
+JBLU.US,D,20200408,000000,9.03,9.15,8.77,9.03,12057438,0
+JBLU.US,D,20200409,000000,9.75,10.31,9.14,9.5,17219665,0
+JBLU.US,D,20200413,000000,9.7722,9.83,8.78,9.03,13625700,0
+JBLU.US,D,20200414,000000,9.36,9.69,9.165,9.24,11887209,0
+JBLU.US,D,20200415,000000,10.02,10.3,9.11,9.19,25626549,0
+JBLU.US,D,20200416,000000,9.01,9.1,8.56,8.73,14845960,0
+JBLU.US,D,20200417,000000,9.2,9.375,8.96,8.98,12279359,0
+JBLU.US,D,20200420,000000,8.78,8.92,8.46,8.63,11278954,0
+JBLU.US,D,20200421,000000,8.5,8.63,8.285,8.33,9618557,0
+JBLU.US,D,20200422,000000,8.5,8.55,7.75,7.86,15149147,0
+JBLU.US,D,20200423,000000,7.97,8.45,7.895,8.01,13810233,0
+JBLU.US,D,20200424,000000,8.13,8.23,7.75,7.95,11208114,0
+JBLU.US,D,20200427,000000,8.08,8.48,7.95,8.12,13330564,0
+JBLU.US,D,20200428,000000,8.51,9.23,8.44,9.02,21976887,0
+JBLU.US,D,20200429,000000,9.7696,10.38,9.65,10.13,27555750,0
+JBLU.US,D,20200430,000000,9.96,10.13,9.4503,9.74,19763631,0
+JBLU.US,D,20200501,000000,9.16,9.52,8.85,9.02,16131803,0
+JBLU.US,D,20200504,000000,8.11,8.68,7.96,8.62,16056668,0
+JBLU.US,D,20200505,000000,9.02,9.02,8.25,8.29,11333170,0
+JBLU.US,D,20200506,000000,8.35,8.4,7.91,8.02,15354583,0
+JBLU.US,D,20200507,000000,7.97,8.58,7.93,8.18,17866315,0
+JBLU.US,D,20200508,000000,8.4,9.125,8.38,9.09,19690475,0
+JBLU.US,D,20200511,000000,8.81,8.94,8.49,8.56,16642872,0
+JBLU.US,D,20200512,000000,8.56,8.74,8.05,8.06,15107284,0
+JBLU.US,D,20200513,000000,8.02,8.06,7.56,7.89,18823167,0
+JBLU.US,D,20200514,000000,7.67,8.3,7.34,8.23,19569579,0
+JBLU.US,D,20200515,000000,8.04,8.42,7.94,8.24,12249953,0
+JBLU.US,D,20200518,000000,8.78,8.98,8.43,8.98,20177764,0
+JBLU.US,D,20200519,000000,9.2,9.4,8.705,8.92,18470336,0
+JBLU.US,D,20200520,000000,9.12,9.42,9.0637,9.19,16994713,0
+JBLU.US,D,20200521,000000,9.27,9.64,9.2036,9.42,12811044,0
+JBLU.US,D,20200522,000000,9.59,9.65,9.07,9.24,11592581,0
+JBLU.US,D,20200526,000000,10.03,10.71,9.96,10.565,23830982,0
+JBLU.US,D,20200527,000000,11.66,11.8,10.23,10.9,27918829,0
+JBLU.US,D,20200528,000000,10.7,10.7998,10.075,10.17,15715687,0
+JBLU.US,D,20200529,000000,9.89,10.3174,9.75,10.07,13444812,0
+JBLU.US,D,20200601,000000,10.1445,10.75,9.97,10.2,16924001,0
+JBLU.US,D,20200602,000000,10.46,10.51,10.02,10.31,17557164,0
+JBLU.US,D,20200603,000000,10.53,11.52,10.52,11.27,25088359,0
+JBLU.US,D,20200604,000000,12.14,13.38,11.63,13.02,57925035,0
+JBLU.US,D,20200605,000000,15.1,15.51,13.32,13.69,48444842,0
+JBLU.US,D,20200608,000000,14.86,15.62,14.26,15.59,35132616,0
+JBLU.US,D,20200609,000000,14.32,14.7,13.75,14.21,21642763,0
+JBLU.US,D,20200610,000000,13.34,13.476,12.03,12.63,33450634,0
+JBLU.US,D,20200611,000000,11.15,12.07,10.92,11.11,27999905,0
+JBLU.US,D,20200612,000000,12.26,12.48,11.51,12.22,20395808,0
+JBLU.US,D,20200615,000000,11.4,12.3,11.2,12.01,19289608,0
+JBLU.US,D,20200616,000000,12.95,12.99,12.1026,12.27,19577795,0
+JBLU.US,D,20200617,000000,12.06,12.23,11.84,11.935,13355299,0
+JBLU.US,D,20200618,000000,11.7,12.14,11.5,12.04,13576329,0
+JBLU.US,D,20200619,000000,12.23,12.3106,11.28,11.4,20210424,0
+JBLU.US,D,20200622,000000,11.12,11.4131,11.02,11.21,11933469,0
+JBLU.US,D,20200623,000000,11.27,11.38,10.84,11.34,15348195,0
+JBLU.US,D,20200624,000000,11.05,11.1901,10.25,10.255,20271079,0
+JBLU.US,D,20200625,000000,10.05,10.75,9.89,10.67,15215817,0
+JBLU.US,D,20200626,000000,10.59,10.72,10.18,10.3,15064927,0
+JBLU.US,D,20200629,000000,10.37,11.1182,10.17,11.055,15634204,0
+JBLU.US,D,20200630,000000,10.9,11.01,10.59,10.9,13335036,0
+JBLU.US,D,20200701,000000,11.32,11.56,10.61,10.67,13896375,0
+JBLU.US,D,20200702,000000,11.075,11.16,10.63,10.67,11106461,0
+JBLU.US,D,20200706,000000,10.8831,11.185,10.6398,11.01,12224331,0
+JBLU.US,D,20200707,000000,10.79,10.8,10.5,10.5,10951670,0
+JBLU.US,D,20200708,000000,10.35,10.66,10.21,10.6,12019546,0
+JBLU.US,D,20200709,000000,10.44,10.51,9.94,9.98,15205534,0
+JBLU.US,D,20200710,000000,9.93,10.69,9.855,10.6,12603699,0
+JBLU.US,D,20200713,000000,10.72,10.8,10.15,10.17,13372349,0
+JBLU.US,D,20200714,000000,10.02,10.56,9.99,10.39,11865722,0
+JBLU.US,D,20200715,000000,10.99,11.56,10.8,11.55,17771637,0
+JBLU.US,D,20200716,000000,11.2972,11.37,10.92,11.02,12069528,0
+JBLU.US,D,20200717,000000,11.05,11.13,10.74,10.82,7840272,0
+JBLU.US,D,20200720,000000,10.82,10.92,10.43,10.53,8692702,0
+JBLU.US,D,20200721,000000,10.6,10.85,10.56,10.57,8383262,0
+JBLU.US,D,20200722,000000,10.48,10.77,10.44,10.62,8055206,0
+JBLU.US,D,20200723,000000,10.55,11.06,10.36,10.71,12892145,0
+JBLU.US,D,20200724,000000,10.77,10.77,10.28,10.29,9623685,0
+JBLU.US,D,20200727,000000,10.3165,10.49,10.12,10.225,8186597,0
+JBLU.US,D,20200728,000000,10.1001,10.48,10.03,10.31,13712176,0
+JBLU.US,D,20200729,000000,10.24,10.36,9.815,9.95,17465141,0
+JBLU.US,D,20200730,000000,9.82,10.245,9.72,10.2,10069916,0
+JBLU.US,D,20200731,000000,10.08,10.35,9.97,10.34,10252240,0
+JBLU.US,D,20200803,000000,10.24,10.32,9.81,10.11,15197742,0
+JBLU.US,D,20200804,000000,10.15,10.57,10.11,10.29,11640175,0
+JBLU.US,D,20200805,000000,10.48,10.89,10.34,10.745,10786102,0
+JBLU.US,D,20200806,000000,10.83,10.95,10.55,10.82,10886883,0
+JBLU.US,D,20200807,000000,10.69,10.81,10.57,10.76,7311793,0
+JBLU.US,D,20200810,000000,10.85,11.69,10.85,11.69,20165610,0
+JBLU.US,D,20200811,000000,12.34,12.34,11.625,11.71,15008943,0
+JBLU.US,D,20200812,000000,11.95,12,11.25,11.61,8415758,0
+JBLU.US,D,20200813,000000,11.39,11.77,11.295,11.34,7691216,0
+JBLU.US,D,20200814,000000,11.24,11.5499,11.16,11.48,5876080,0
+JBLU.US,D,20200817,000000,11.58,11.59,11.07,11.13,5239041,0
+JBLU.US,D,20200818,000000,11.11,11.195,10.91,11.05,5143160,0
+JBLU.US,D,20200819,000000,11.08,11.4974,10.93,10.98,7166980,0
+JBLU.US,D,20200820,000000,10.81,10.92,10.57,10.82,6041872,0
+JBLU.US,D,20200821,000000,10.7576,10.93,10.52,10.56,6182845,0
+JBLU.US,D,20200824,000000,10.768,11.47,10.65,11.43,11250300,0
+JBLU.US,D,20200825,000000,11.66,11.76,11.11,11.37,8538343,0
+JBLU.US,D,20200826,000000,11.36,11.37,11.13,11.15,4904430,0
+JBLU.US,D,20200827,000000,11.4,12.05,11.39,11.6,12265356,0
+JBLU.US,D,20200828,000000,11.8,12.045,11.59,11.97,7616572,0
+JBLU.US,D,20200831,000000,11.85,12,11.51,11.52,7592773,0
+JBLU.US,D,20200901,000000,11.34,11.85,11.18,11.45,5769227,0
+JBLU.US,D,20200902,000000,11.46,11.74,11.27,11.68,6803823,0
+JBLU.US,D,20200903,000000,11.75,12.53,11.5,11.75,11637197,0
+JBLU.US,D,20200904,000000,11.9,12.38,11.66,12.13,10052226,0
+JBLU.US,D,20200908,000000,12,12.89,11.92,12.44,14862004,0
+JBLU.US,D,20200909,000000,12.47,12.47,11.955,12.25,7891040,0
+JBLU.US,D,20200910,000000,12.415,12.64,12.195,12.25,6646215,0
+JBLU.US,D,20200911,000000,12.29,12.47,12.15,12.34,6670888,0
+JBLU.US,D,20200914,000000,12.5,12.65,12.34,12.63,7736780,0
+JBLU.US,D,20200915,000000,12.7,12.92,12.575,12.62,5822765,0
+JBLU.US,D,20200916,000000,12.69,13.28,12.46,13,10815129,0
+JBLU.US,D,20200917,000000,12.84,13.225,12.67,12.91,7163341,0
+JBLU.US,D,20200918,000000,12.8,12.88,12.53,12.65,7142772,0
+JBLU.US,D,20200921,000000,12.23,12.23,11.4,11.54,9578254,0
+JBLU.US,D,20200922,000000,11.56,11.9699,11.52,11.8,7111875,0
+JBLU.US,D,20200923,000000,11.87,12.1869,11.48,11.5,6618531,0
+JBLU.US,D,20200924,000000,11.34,11.61,10.93,11.3,8097386,0
+JBLU.US,D,20200925,000000,11.24,11.55,11.12,11.53,9348736,0
+JBLU.US,D,20200928,000000,11.93,12.275,11.6919,11.95,8518731,0
+JBLU.US,D,20200929,000000,11.92,11.92,11.28,11.42,8013218,0
+JBLU.US,D,20200930,000000,11.55,11.87,11.32,11.33,9254019,0
+JBLU.US,D,20201001,000000,11.51,11.615,11.32,11.46,8025941,0
+JBLU.US,D,20201002,000000,11,11.87,10.95,11.77,10686459,0
+JBLU.US,D,20201005,000000,11.9,11.9733,11.68,11.76,5299650,0
+JBLU.US,D,20201006,000000,11.94,12.14,11.49,11.51,7667316,0
+JBLU.US,D,20201007,000000,12.31,12.48,12.06,12.29,12751918,0
+JBLU.US,D,20201008,000000,12.62,12.93,12.32,12.75,12348913,0
+JBLU.US,D,20201009,000000,12.72,12.86,12.51,12.74,8699029,0
+JBLU.US,D,20201012,000000,12.7,12.74,12.335,12.37,7105308,0
+JBLU.US,D,20201013,000000,12.15,12.265,12.01,12.14,6569607,0
+JBLU.US,D,20201014,000000,12.2,12.47,12.2,12.295,4810573,0
+JBLU.US,D,20201015,000000,12.13,12.32,11.915,12.31,5880523,0
+JBLU.US,D,20201016,000000,12.32,12.48,12.21,12.24,7028705,0
+JBLU.US,D,20201019,000000,12.37,12.685,12.17,12.26,7990636,0
+JBLU.US,D,20201020,000000,12.49,12.5799,12.27,12.3,8806245,0
+JBLU.US,D,20201021,000000,12.31,12.335,11.91,11.93,8922452,0
+JBLU.US,D,20201022,000000,12.08,13.11,12.03,13,17293732,0
+JBLU.US,D,20201023,000000,12.97,13.54,12.86,13.43,12898193,0
+JBLU.US,D,20201026,000000,13.15,13.2,12.395,12.56,10754300,0
+JBLU.US,D,20201027,000000,12.52,12.68,11.76,11.88,12411171,0
+JBLU.US,D,20201028,000000,11.45,11.73,11.11,11.11,10963483,0
+JBLU.US,D,20201029,000000,11.05,11.6,10.96,11.56,11091254,0
+JBLU.US,D,20201030,000000,11.47,12.08,11.47,11.97,11779665,0
+JBLU.US,D,20201102,000000,11.97,12.0999,11.7206,12,7033192,0
+JBLU.US,D,20201103,000000,12.15,12.33,11.9,11.97,8932515,0
+JBLU.US,D,20201104,000000,12.03,12.29,11.68,11.92,6913498,0
+JBLU.US,D,20201105,000000,12.02,12.61,11.98,12.54,6128690,0
+JBLU.US,D,20201106,000000,12.47,12.565,12.12,12.35,5185883,0
+JBLU.US,D,20201109,000000,14.9,15.97,14.435,15.03,28356199,0
+JBLU.US,D,20201110,000000,14.74,15.25,14.6248,14.94,11280239,0
+JBLU.US,D,20201111,000000,14.77,14.88,13.95,14.09,7936296,0
+JBLU.US,D,20201112,000000,13.64,14.08,13.3201,13.39,9069249,0
+JBLU.US,D,20201113,000000,13.61,14.2,13.57,14.16,6652197,0
+JBLU.US,D,20201116,000000,15.24,15.24,14.38,14.79,11955332,0
+JBLU.US,D,20201117,000000,14.44,14.91,14.24,14.86,8308810,0
+JBLU.US,D,20201118,000000,15.13,15.4778,14.63,14.63,8246790,0
+JBLU.US,D,20201119,000000,14.62,14.83,14.46,14.81,5906966,0
+JBLU.US,D,20201120,000000,14.66,14.72,14.35,14.51,6246400,0
+JBLU.US,D,20201123,000000,14.75,15.15,14.55,15.13,9280540,0
+JBLU.US,D,20201124,000000,15.6,16.15,15.5341,15.86,10165393,0
+JBLU.US,D,20201125,000000,15.82,15.9,15.28,15.82,7362448,0
+JBLU.US,D,20201127,000000,15.9,16.14,15.66,15.71,3731986,0
+JBLU.US,D,20201130,000000,15.65,15.6622,14.815,15.09,8911371,0
+JBLU.US,D,20201201,000000,15.4585,15.77,15.205,15.42,6943173,0
+JBLU.US,D,20201202,000000,14.28,15.1183,14.24,14.97,38114049,0
+JBLU.US,D,20201203,000000,15.26,16.24,15.2023,15.89,24596782,0
+JBLU.US,D,20201204,000000,16.17,16.35,15.485,15.61,14873800,0
+JBLU.US,D,20201207,000000,15.705,15.91,15.28,15.42,10109390,0
+JBLU.US,D,20201208,000000,15.25,15.611,15.17,15.42,8140590,0
+JBLU.US,D,20201209,000000,15.71,15.83,14.98,15.325,9125215,0
+JBLU.US,D,20201210,000000,15.01,15.605,14.9501,15.5,7127356,0
+JBLU.US,D,20201211,000000,15.28,15.365,14.555,14.8,14761681,0
+JBLU.US,D,20201214,000000,15.195,15.2,14.52,14.6,10439540,0
+JBLU.US,D,20201215,000000,14.75,14.89,14.23,14.82,10700757,0
+JBLU.US,D,20201216,000000,14.53,14.72,14.26,14.65,10120180,0
+JBLU.US,D,20201217,000000,14.67,14.73,14.226,14.28,16570128,0
+JBLU.US,D,20201218,000000,14.29,14.48,14.22,14.35,9831798,0
+JBLU.US,D,20201221,000000,14.005,14.285,13.88,14.24,8554555,0
+JBLU.US,D,20201222,000000,14.4,14.4,13.86,13.88,6094378,0
+JBLU.US,D,20201223,000000,14.0388,14.585,14,14.47,8588178,0
+JBLU.US,D,20201224,000000,14.6,14.6,14.24,14.43,4380075,0
+JBLU.US,D,20201228,000000,14.5961,14.97,14.57,14.81,7898702,0
+JBLU.US,D,20201229,000000,14.97,15.075,14.645,14.68,6338864,0
+JBLU.US,D,20201230,000000,14.65,14.92,14.59,14.855,6295269,0
+JBLU.US,D,20201231,000000,14.78,14.79,14.45,14.54,7854748,0
+JBLU.US,D,20210104,000000,14.65,14.665,13.94,14.03,8512310,0
+JBLU.US,D,20210105,000000,14.02,14.5,13.97,14.29,8219127,0
+JBLU.US,D,20210106,000000,14.38,14.97,14.26,14.57,12191556,0
+JBLU.US,D,20210107,000000,14.68,14.8484,14.49,14.51,7059525,0
+JBLU.US,D,20210108,000000,14.75,14.93,14.5,14.69,6749936,0
+JBLU.US,D,20210111,000000,14.38,14.6932,14.303,14.54,5663274,0
+JBLU.US,D,20210112,000000,14.64,14.96,14.43,14.81,8967368,0
+JBLU.US,D,20210113,000000,14.76,15.05,14.48,14.92,8684258,0
+JBLU.US,D,20210114,000000,15.24,16.03,15.14,15.72,12520858,0
+JBLU.US,D,20210115,000000,15.35,15.64,14.93,14.93,8461587,0
+JBLU.US,D,20210119,000000,15.1748,15.3801,14.885,15.06,7843061,0
+JBLU.US,D,20210120,000000,15.19,15.75,15.05,15.64,7424196,0
+JBLU.US,D,20210121,000000,15.42,15.52,15.11,15.27,6897098,0
+JBLU.US,D,20210122,000000,15.07,15.3,15.02,15.29,4820559,0
+JBLU.US,D,20210125,000000,15.1,15.18,14.57,14.59,8927983,0
+JBLU.US,D,20210126,000000,14.69,14.97,14.66,14.85,7328490,0
+JBLU.US,D,20210127,000000,14.53,15.0981,14.52,14.68,10653666,0
+JBLU.US,D,20210128,000000,15.15,15.7,14.58,14.65,14905989,0
+JBLU.US,D,20210129,000000,14.63,14.75,14.24,14.34,9805302,0
+JBLU.US,D,20210201,000000,14.42,14.49,14.05,14.32,6497926,0
+JBLU.US,D,20210202,000000,14.64,14.64,14.2501,14.43,9028969,0
+JBLU.US,D,20210203,000000,14.49,15.06,14.34,15,13120212,0
+JBLU.US,D,20210204,000000,15.09,16.2,15.02,15.95,17360519,0
+JBLU.US,D,20210205,000000,16.12,16.15,15.545,15.795,7024785,0
+JBLU.US,D,20210208,000000,15.89,16.75,15.89,16.46,10077136,0
+JBLU.US,D,20210209,000000,16.38,16.38,16.0122,16.31,8073660,0
+JBLU.US,D,20210210,000000,16.4,16.74,16.3022,16.64,6513065,0
+JBLU.US,D,20210211,000000,16.54,16.6451,16.08,16.52,5798871,0
+JBLU.US,D,20210212,000000,16.41,16.64,16.35,16.45,6349305,0
+JBLU.US,D,20210216,000000,16.74,16.83,16.4,16.73,9633209,0
+JBLU.US,D,20210217,000000,16.54,17.06,16.47,16.92,5688188,0
+JBLU.US,D,20210218,000000,16.75,16.84,16.415,16.81,5177088,0
+JBLU.US,D,20210219,000000,16.95,17.519,16.94,17.39,6999964,0
+JBLU.US,D,20210222,000000,18.09,18.8,17.66,18.49,14051913,0
+JBLU.US,D,20210223,000000,18.77,19.44,18.01,19.15,15468566,0
+JBLU.US,D,20210224,000000,19.37,19.88,19.14,19.14,13941258,0
+JBLU.US,D,20210225,000000,19.2,19.26,18.15,18.49,9857899,0
+JBLU.US,D,20210226,000000,18.27,18.75,18.02,18.43,8001019,0
+JBLU.US,D,20210301,000000,19.06,19.25,18.39,18.48,7705143,0
+JBLU.US,D,20210302,000000,18.53,18.64,18.2388,18.46,4913276,0
+JBLU.US,D,20210303,000000,18.64,19.37,18.52,19.12,8838718,0
+JBLU.US,D,20210304,000000,19.01,19.315,18.1,18.82,10587233,0
+JBLU.US,D,20210305,000000,18.87,18.99,17,18.63,13585193,0
+JBLU.US,D,20210308,000000,18.91,20.52,18.9,20.46,15703144,0
+JBLU.US,D,20210309,000000,20.4,20.513,19.735,20.25,9640548,0
+JBLU.US,D,20210310,000000,20.4239,20.665,19.8,19.9,7195092,0
+JBLU.US,D,20210311,000000,19.9402,19.9402,19.3,19.435,11952420,0
+JBLU.US,D,20210312,000000,19.51,20.5952,19.46,20.435,9517908,0
+JBLU.US,D,20210315,000000,21.25,21.73,20.71,21.64,14679405,0
+JBLU.US,D,20210316,000000,21.56,21.6,20.52,20.74,8906121,0
+JBLU.US,D,20210317,000000,20.6278,21.265,20.6278,21.18,7052745,0
+JBLU.US,D,20210318,000000,21.04,21.56,20.49,20.7,8373025,0
+JBLU.US,D,20210319,000000,20.7,21.18,20.34,21,8677266,0
+JBLU.US,D,20210322,000000,20.11,20.21,19.14,19.2,21252263,0
+JBLU.US,D,20210323,000000,19.425,19.87,18.9244,19.25,14798505,0
+JBLU.US,D,20210324,000000,19.59,19.7499,18.76,18.79,9453372,0
+JBLU.US,D,20210325,000000,18.44,19.715,18.31,19.64,9254283,0
+JBLU.US,D,20210326,000000,19.77,20.0311,19.29,19.69,5635231,0
+JBLU.US,D,20210329,000000,19.816,19.85,19.17,19.59,6605311,0
+JBLU.US,D,20210330,000000,19.64,20.687,19.64,20.57,9454162,0
+JBLU.US,D,20210331,000000,20.55,20.575,20.13,20.34,6771337,0
+JBLU.US,D,20210401,000000,20.3153,20.69,20.285,20.37,4946274,0
+JBLU.US,D,20210405,000000,21.179,21.71,20.92,21.17,14706249,0
+JBLU.US,D,20210406,000000,21.41,21.96,21.22,21.25,8667111,0
+JBLU.US,D,20210407,000000,21.32,21.515,20.95,21.05,5806720,0
+JBLU.US,D,20210408,000000,20.89,21.11,20.33,21.09,6565069,0
+JBLU.US,D,20210409,000000,20.95,21.06,20.65,21.06,4964099,0
+JBLU.US,D,20210412,000000,20.86,20.9,20.4,20.5,4904436,0
+JBLU.US,D,20210413,000000,20.3,20.81,19.6234,20.77,9561561,0
+JBLU.US,D,20210414,000000,21.36,21.6,20.785,20.83,8885548,0
+JBLU.US,D,20210415,000000,21.11,21.11,20.5,20.69,6765751,0
+JBLU.US,D,20210416,000000,20.75,20.92,20.28,20.3,5637028,0
+JBLU.US,D,20210419,000000,20.17,20.325,19.89,20.19,6118457,0
+JBLU.US,D,20210420,000000,19.96,19.96,18.97,19.29,8925054,0
+JBLU.US,D,20210421,000000,19.0883,19.95,18.77,19.91,7712912,0
+JBLU.US,D,20210422,000000,20.11,20.45,19.77,19.85,8551580,0
+JBLU.US,D,20210423,000000,19.98,20.44,19.72,20.28,5500698,0
+JBLU.US,D,20210426,000000,20.595,20.865,20.4,20.57,7296938,0
+JBLU.US,D,20210427,000000,20.0049,20.47,19.84,20.12,10782848,0
+JBLU.US,D,20210428,000000,20.01,20.26,19.915,20.02,6583945,0
+JBLU.US,D,20210429,000000,20.25,20.34,19.81,19.91,5233383,0
+JBLU.US,D,20210430,000000,19.8,20.43,19.79,20.36,7107171,0
+JBLU.US,D,20210503,000000,20.3646,20.4,19.63,19.7,8188776,0
+JBLU.US,D,20210504,000000,19.66,19.727,18.85,19.05,8140944,0
+JBLU.US,D,20210505,000000,19,19.6278,18.87,19.32,5302414,0
+JBLU.US,D,20210506,000000,19.33,19.4899,19.025,19.33,5757534,0
+JBLU.US,D,20210507,000000,19.22,19.71,19.14,19.56,4694160,0
+JBLU.US,D,20210510,000000,19.6238,19.79,19.26,19.265,4241415,0
+JBLU.US,D,20210511,000000,18.705,19.14,18.4601,19.05,5474475,0
+JBLU.US,D,20210512,000000,18.85,19.27,18.32,18.4,5506594,0
+JBLU.US,D,20210513,000000,18.68,19.05,18.48,18.95,5743427,0
+JBLU.US,D,20210514,000000,19.22,19.83,19.2199,19.68,5384496,0
+JBLU.US,D,20210517,000000,19.51,19.95,19.29,19.91,4901406,0
+JBLU.US,D,20210518,000000,19.998,20.49,19.7821,20.04,6377101,0
+JBLU.US,D,20210519,000000,19.59,20.01,19.4,19.77,6793168,0
+JBLU.US,D,20210520,000000,19.82,19.84,19.06,19.58,6810818,0
+JBLU.US,D,20210521,000000,19.65,19.8,19.38,19.4,4186788,0
+JBLU.US,D,20210524,000000,19.52,20.115,19.31,20.03,4915756,0
+JBLU.US,D,20210525,000000,20.4,20.885,19.85,19.86,9512716,0
+JBLU.US,D,20210526,000000,20.01,20.35,19.96,20.33,4638056,0
+JBLU.US,D,20210527,000000,20.54,20.605,20.245,20.55,3860515,0
+JBLU.US,D,20210528,000000,20.53,20.54,20.06,20.1,5059347,0
+JBLU.US,D,20210601,000000,20.27,20.59,19.98,20.24,6479617,0
+JBLU.US,D,20210602,000000,20.44,20.45,19.865,19.92,7403690,0
+JBLU.US,D,20210603,000000,19.74,19.74,18.99,19.04,9614968,0
+JBLU.US,D,20210604,000000,19.242,19.28,18.84,19.06,6755384,0
+JBLU.US,D,20210607,000000,19.16,19.36,19.05,19.16,3968127,0
+JBLU.US,D,20210608,000000,19.1,19.4,19.06,19.33,6235092,0
+JBLU.US,D,20210609,000000,19.3,19.38,18.8,18.83,6847187,0
+JBLU.US,D,20210610,000000,18.99,19.05,18.39,18.44,6781411,0
+JBLU.US,D,20210611,000000,18.57,18.71,18.52,18.65,9869438,0
+JBLU.US,D,20210614,000000,18.62,18.775,18.28,18.33,5640935,0
+JBLU.US,D,20210615,000000,18.3,18.39,17.965,18.07,6430095,0
+JBLU.US,D,20210616,000000,18.06,18.215,17.865,18.03,4639824,0
+JBLU.US,D,20210617,000000,18,18.16,17.3,17.33,8473976,0
+JBLU.US,D,20210618,000000,17.2,17.56,16.98,17.31,10474894,0
+JBLU.US,D,20210621,000000,17.42,17.69,17.25,17.65,6518522,0
+JBLU.US,D,20210622,000000,17.65,17.65,17.22,17.46,4651968,0
+JBLU.US,D,20210623,000000,17.53,17.58,17.235,17.32,6282200,0
+JBLU.US,D,20210624,000000,17.36,17.4602,17.15,17.37,6073251,0
+JBLU.US,D,20210625,000000,17.38,17.45,17.12,17.18,5395803,0
+JBLU.US,D,20210628,000000,17.18,17.18,16.62,16.93,9725675,0
+JBLU.US,D,20210629,000000,16.92,17.03,16.63,16.71,7732598,0
+JBLU.US,D,20210630,000000,16.72,16.97,16.7,16.78,11348887,0
+JBLU.US,D,20210701,000000,16.92,17.36,16.91,17.12,10403479,0
+JBLU.US,D,20210702,000000,17.16,17.2,16.8801,17.1,4929139,0
+JBLU.US,D,20210706,000000,17.13,17.26,16.51,16.57,7897466,0
+JBLU.US,D,20210707,000000,16.412,16.635,15.99,16.16,6593658,0
+JBLU.US,D,20210708,000000,15.83,16.4,15.7151,16.06,7462376,0
+JBLU.US,D,20210709,000000,16.29,16.6473,16.17,16.47,6181974,0
+JBLU.US,D,20210712,000000,16.26,16.58,16.085,16.5,5260104,0
+JBLU.US,D,20210713,000000,16.27,16.36,15.81,15.845,7842254,0
+JBLU.US,D,20210714,000000,16.07,16.285,15.545,15.62,6683088,0
+JBLU.US,D,20210715,000000,15.6,15.9,15.322,15.58,7026740,0
+JBLU.US,D,20210716,000000,15.685,15.6999,14.78,14.84,10321975,0
+JBLU.US,D,20210719,000000,14.1,14.63,13.925,14.4,16568002,0
+JBLU.US,D,20210720,000000,14.53,15.49,14.37,15.35,13561217,0
+JBLU.US,D,20210721,000000,15.52,16.05,15.5,15.87,10696424,0
+JBLU.US,D,20210722,000000,15.68,15.915,15.315,15.66,7962986,0
+JBLU.US,D,20210723,000000,15.72,15.865,15.475,15.53,3895798,0
+JBLU.US,D,20210726,000000,15.53,16.09,15.52,16.07,6265929,0
+JBLU.US,D,20210727,000000,15.5882,15.6,14.785,14.96,15048348,0
+JBLU.US,D,20210728,000000,15.15,15.51,14.92,15.31,10485938,0
+JBLU.US,D,20210729,000000,15.45,15.51,15.14,15.15,7108593,0
+JBLU.US,D,20210730,000000,14.93,15.185,14.665,14.79,8499859,0
+JBLU.US,D,20210802,000000,14.86,15.32,14.655,14.69,9025423,0
+JBLU.US,D,20210803,000000,14.73,14.81,14.34,14.78,6253906,0
+JBLU.US,D,20210804,000000,14.54,14.755,14.34,14.47,8971649,0
+JBLU.US,D,20210805,000000,14.5466,15.3399,14.5466,15.17,7977625,0
+JBLU.US,D,20210806,000000,15.38,15.43,15.05,15.25,5513151,0
+JBLU.US,D,20210809,000000,15.1,15.2884,14.76,15.14,7012352,0
+JBLU.US,D,20210810,000000,15.21,15.725,15.072,15.5,7210926,0
+JBLU.US,D,20210811,000000,15.36,15.86,15.27,15.83,7737162,0
+JBLU.US,D,20210812,000000,15.715,15.7877,15.38,15.6,6531391,0
+JBLU.US,D,20210813,000000,15.57,15.6071,15.3,15.35,4218856,0
+JBLU.US,D,20210816,000000,15.0999,15.285,14.9,15.14,6295021,0
+JBLU.US,D,20210817,000000,14.91,14.95,14.55,14.76,6847473,0
+JBLU.US,D,20210818,000000,14.69,14.92,14.49,14.53,6273354,0
+JBLU.US,D,20210819,000000,14.39,14.5,13.96,14.11,7460238,0
+JBLU.US,D,20210820,000000,14.07,14.255,14.03,14.16,5512281,0
+JBLU.US,D,20210823,000000,14.45,14.81,14.44,14.72,6744329,0
+JBLU.US,D,20210824,000000,15,15.37,14.96,15.27,6985652,0
+JBLU.US,D,20210825,000000,15.35,15.55,15.13,15.37,4997926,0
+JBLU.US,D,20210826,000000,15.21,15.455,14.94,15.17,6144979,0
+JBLU.US,D,20210827,000000,15.23,15.57,15.165,15.42,5243489,0
+JBLU.US,D,20210830,000000,15.5,15.55,14.84,14.93,7230561,0
+JBLU.US,D,20210831,000000,14.86,15.3,14.84,15.13,5766329,0
+JBLU.US,D,20210901,000000,15.21,15.32,14.98,15.09,4126437,0
+JBLU.US,D,20210902,000000,15.1,15.42,14.96,15.2,5713105,0
+JBLU.US,D,20210903,000000,15.18,15.26,14.83,14.94,4888796,0
+JBLU.US,D,20210907,000000,14.86,15.06,14.78,15,4933542,0
+JBLU.US,D,20210908,000000,15,15.16,14.655,14.71,5353138,0
+JBLU.US,D,20210909,000000,14.67,15.69,14.65,15.3,11304509,0
+JBLU.US,D,20210910,000000,15.37,15.3724,14.6,14.68,8963236,0
+JBLU.US,D,20210913,000000,14.79,15.12,14.475,15.04,6342642,0
+JBLU.US,D,20210914,000000,15.03,15.09,14.735,14.86,5557324,0
+JBLU.US,D,20210915,000000,14.78,14.97,14.59,14.96,4540026,0
+JBLU.US,D,20210916,000000,14.9774,15.43,14.96,15.23,6623945,0
+JBLU.US,D,20210917,000000,15.29,15.59,15.1,15.22,7411320,0
+JBLU.US,D,20210920,000000,15.11,15.52,14.8701,15.51,6835353,0
+JBLU.US,D,20210921,000000,15.55,15.695,14.65,14.76,12548421,0
+JBLU.US,D,20210922,000000,14.885,15.4,14.81,15.18,7014613,0
+JBLU.US,D,20210923,000000,15.42,15.88,15.34,15.73,7152739,0
+JBLU.US,D,20210924,000000,15.67,16.17,15.67,16.05,7234719,0
+JBLU.US,D,20210927,000000,16.2029,16.56,16.08,16.13,7023698,0
+JBLU.US,D,20210928,000000,16.14,16.33,15.92,15.96,5578839,0
+JBLU.US,D,20210929,000000,16.05,16.09,15.66,15.67,8068715,0
+JBLU.US,D,20210930,000000,15.6,15.61,15.13,15.29,7494011,0
+JBLU.US,D,20211001,000000,15.72,16.52,15.7,16.31,11414515,0
+JBLU.US,D,20211004,000000,16.48,16.645,16.14,16.17,8422228,0
+JBLU.US,D,20211005,000000,16.2413,16.45,15.9899,16.12,6541733,0
+JBLU.US,D,20211006,000000,15.58,15.755,15.13,15.69,9828305,0
+JBLU.US,D,20211007,000000,15.85,15.86,15.445,15.5,6773081,0
+JBLU.US,D,20211008,000000,15.565,15.6982,15.42,15.54,3830526,0
+JBLU.US,D,20211011,000000,15.35,15.74,15.29,15.45,4282842,0
+JBLU.US,D,20211012,000000,15.465,15.85,15.33,15.82,7255984,0
+JBLU.US,D,20211013,000000,15.65,15.6567,15.12,15.32,8332380,0
+JBLU.US,D,20211014,000000,15.43,15.64,15.355,15.45,6123549,0
+JBLU.US,D,20211015,000000,15.71,15.84,15.26,15.28,8236587,0
+JBLU.US,D,20211018,000000,15.1,15.19,14.87,14.96,7935361,0
+JBLU.US,D,20211019,000000,14.99,15.01,14.775,14.9,6313461,0
+JBLU.US,D,20211020,000000,14.92,15.085,14.735,14.9,5793151,0
+JBLU.US,D,20211021,000000,14.935,15.14,14.78,14.86,5986551,0
+JBLU.US,D,20211022,000000,14.8056,14.8501,14.56,14.64,6597923,0
+JBLU.US,D,20211025,000000,14.6,14.84,14.57,14.74,5434678,0
+JBLU.US,D,20211026,000000,15.025,15.05,14.475,14.6,8348704,0
+JBLU.US,D,20211027,000000,14.6,14.6593,14.07,14.09,8453244,0
+JBLU.US,D,20211028,000000,14.15,14.27,13.965,14.15,6281375,0
+JBLU.US,D,20211029,000000,14.16,14.33,14,14.03,9622324,0
+JBLU.US,D,20211101,000000,14.0293,14.655,13.89,14.62,8493968,0
+JBLU.US,D,20211102,000000,14.6,14.76,14.45,14.69,6453241,0
+JBLU.US,D,20211103,000000,14.62,15.26,14.5699,15.15,9607226,0
+JBLU.US,D,20211104,000000,15.25,15.3,14.94,14.98,5389989,0
+JBLU.US,D,20211105,000000,15.75,16.23,15.6977,16.12,14508492,0
+JBLU.US,D,20211108,000000,16.48,16.48,15.87,15.93,9046626,0
+JBLU.US,D,20211109,000000,15.89,16,15.71,15.91,4843823,0
+JBLU.US,D,20211110,000000,15.6107,15.93,15.44,15.52,6201452,0
+JBLU.US,D,20211111,000000,15.53,15.665,15.37,15.39,3588709,0
+JBLU.US,D,20211112,000000,15.41,15.425,15,15.16,4934855,0
+JBLU.US,D,20211115,000000,15.29,15.38,15.125,15.36,5887943,0
+JBLU.US,D,20211116,000000,15.39,15.4,14.81,14.89,9391255,0
+JBLU.US,D,20211117,000000,14.88,15.12,14.67,14.86,5717566,0
+JBLU.US,D,20211118,000000,14.96,14.9908,14.4,14.47,5784817,0
+JBLU.US,D,20211119,000000,14.28,14.42,14.041,14.4,7425679,0
+JBLU.US,D,20211122,000000,14.5568,14.65,14.24,14.5,6455181,0
+JBLU.US,D,20211123,000000,14.67,14.77,14.255,14.34,4432484,0
+JBLU.US,D,20211124,000000,14.24,14.55,14.125,14.46,5782588,0
+JBLU.US,D,20211126,000000,13.72,13.8,13.18,13.62,11870797,0
+JBLU.US,D,20211129,000000,13.93,14.06,13.45,13.53,12696457,0
+JBLU.US,D,20211130,000000,13.265,13.44,12.95,13.42,10361872,0
+JBLU.US,D,20211201,000000,13.7978,13.9464,12.86,12.86,11385435,0
+JBLU.US,D,20211202,000000,13.09,13.89,12.95,13.85,10146520,0
+JBLU.US,D,20211203,000000,13.785,14,13.38,13.6,8228826,0
+JBLU.US,D,20211206,000000,13.88,14.68,13.84,14.27,9580500,0
+JBLU.US,D,20211207,000000,14.69,14.79,13.97,14.07,10354937,0
+JBLU.US,D,20211208,000000,14.14,14.94,14.11,14.5,8223829,0
+JBLU.US,D,20211209,000000,14.25,14.51,14.11,14.42,6164295,0
+JBLU.US,D,20211210,000000,14.37,14.4753,14.12,14.35,5812007,0
+JBLU.US,D,20211213,000000,14.13,14.13,13.77,13.97,7043789,0
+JBLU.US,D,20211214,000000,13.79,14.235,13.78,13.97,5944274,0
+JBLU.US,D,20211215,000000,14,14,13.41,13.96,7582690,0
+JBLU.US,D,20211216,000000,14.1,14.23,13.59,13.61,6638398,0
+JBLU.US,D,20211217,000000,13.68,14.12,13.49,13.91,10616279,0
+JBLU.US,D,20211220,000000,13.58,13.94,13.47,13.65,6971836,0
+JBLU.US,D,20211221,000000,13.79,14.5983,13.7731,14.52,8263393,0
+JBLU.US,D,20211222,000000,14.56,14.75,14.32,14.64,5343063,0
+JBLU.US,D,20211223,000000,14.85,14.89,14.56,14.67,7348905,0
+JBLU.US,D,20211227,000000,14.272,14.69,14.22,14.56,5503023,0
+JBLU.US,D,20211228,000000,14.5,14.9,14.46,14.68,5646969,0
+JBLU.US,D,20211229,000000,14.5,14.6161,14.33,14.38,5908440,0
+JBLU.US,D,20211230,000000,14.28,14.5,14.22,14.24,6189298,0
+JBLU.US,D,20211231,000000,14.24,14.35,14.175,14.24,5776157,0
+JBLU.US,D,20220103,000000,14.32,14.91,14.31,14.7,7222675,0
+JBLU.US,D,20220104,000000,14.91,15.005,14.58,14.72,8635794,0
+JBLU.US,D,20220105,000000,14.8,15.105,14.67,14.68,9192754,0
+JBLU.US,D,20220106,000000,14.9,15.05,14.55,14.7,6261820,0
+JBLU.US,D,20220107,000000,14.892,15.36,14.81,15.11,10920829,0
+JBLU.US,D,20220110,000000,15.065,15.28,14.57,14.63,8298514,0
+JBLU.US,D,20220111,000000,14.63,15.07,14.57,14.93,5674085,0
+JBLU.US,D,20220112,000000,14.93,14.96,14.555,14.67,7532303,0
+JBLU.US,D,20220113,000000,14.91,15.52,14.83,15.12,8040081,0
+JBLU.US,D,20220114,000000,15.05,15.09,14.64,14.85,5883423,0
+JBLU.US,D,20220118,000000,14.68,15.04,14.63,14.72,5487919,0
+JBLU.US,D,20220119,000000,14.73,14.8,14.39,14.4,5245625,0
+JBLU.US,D,20220120,000000,14.51,14.785,14.29,14.31,6469120,0
+JBLU.US,D,20220121,000000,14.27,14.28,13.7,13.77,10098256,0
+JBLU.US,D,20220124,000000,13.35,13.78,12.95,13.77,11004491,0
+JBLU.US,D,20220125,000000,13.5,13.87,13.44,13.73,7045822,0
+JBLU.US,D,20220126,000000,13.96,14.1299,13.3826,13.51,10597702,0
+JBLU.US,D,20220127,000000,13.79,14.2453,13.585,13.88,11018095,0
+JBLU.US,D,20220128,000000,13.845,13.92,13.3,13.9,11284264,0
+JBLU.US,D,20220131,000000,13.74,14.64,13.67,14.63,11893228,0
+JBLU.US,D,20220201,000000,14.68,14.965,14.561,14.87,6798592,0
+JBLU.US,D,20220202,000000,14.915,14.95,14.525,14.73,5339236,0
+JBLU.US,D,20220203,000000,14.595,14.83,14.41,14.42,5070748,0
+JBLU.US,D,20220204,000000,14.34,14.56,14.02,14.48,7837275,0
+JBLU.US,D,20220207,000000,14.8,15.25,14.795,15,7816887,0
+JBLU.US,D,20220208,000000,15.15,15.67,15.0013,15.64,8224377,0
+JBLU.US,D,20220209,000000,15.82,16.15,15.75,15.86,9122077,0
+JBLU.US,D,20220210,000000,15.735,16.22,15.7,15.88,6763643,0
+JBLU.US,D,20220211,000000,15.92,16.14,15.025,15.18,12286256,0
+JBLU.US,D,20220214,000000,15.2874,15.695,14.995,15.11,8378169,0
+JBLU.US,D,20220215,000000,15.66,16.24,15.5919,16.03,8886574,0
+JBLU.US,D,20220216,000000,15.96,16.39,15.8326,16.19,8614757,0
+JBLU.US,D,20220217,000000,15.89,16.08,15.675,15.78,5307485,0
+JBLU.US,D,20220218,000000,15.8,16.02,15.46,15.5,6852825,0
+JBLU.US,D,20220222,000000,15.25,15.65,15.13,15.3,5999727,0
+JBLU.US,D,20220223,000000,15.51,15.57,14.885,14.9,5411396,0
+JBLU.US,D,20220224,000000,14.06,15.195,13.96,15.14,10030217,0
+JBLU.US,D,20220225,000000,15.22,15.64,15.13,15.52,6252749,0
+JBLU.US,D,20220228,000000,15.22,15.5,14.895,15.27,8131191,0
+JBLU.US,D,20220301,000000,15.09,15.13,14.19,14.39,10192365,0
+JBLU.US,D,20220302,000000,14.56,14.71,14.18,14.46,7044371,0
+JBLU.US,D,20220303,000000,14.61,14.71,13.7,13.77,10375578,0
+JBLU.US,D,20220304,000000,13.55,13.619,13,13.21,9582883,0
+JBLU.US,D,20220307,000000,12.98,13.18,11.42,11.475,17539401,0
+JBLU.US,D,20220308,000000,11.85,12.56,11.37,11.95,14148204,0
+JBLU.US,D,20220309,000000,12.69,13.0448,12.4,12.72,14560974,0
+JBLU.US,D,20220310,000000,12.365,13.03,12.26,12.74,7813741,0
+JBLU.US,D,20220311,000000,13,13.07,12.56,12.59,6915500,0
+JBLU.US,D,20220314,000000,12.62,13.01,12.46,12.75,9034510,0
+JBLU.US,D,20220315,000000,13.3,13.9,13.25,13.67,11612286,0
+JBLU.US,D,20220316,000000,13.9,14.58,13.9,14.57,11334148,0
+JBLU.US,D,20220317,000000,14.17,14.41,13.98,14.36,8121354,0
+JBLU.US,D,20220318,000000,14.2,14.64,14.12,14.59,9232232,0
+JBLU.US,D,20220321,000000,14.32,14.375,14.015,14.1,7199472,0
+JBLU.US,D,20220322,000000,14.2,14.51,14.19,14.36,6563676,0
+JBLU.US,D,20220323,000000,14.17,14.3417,14.155,14.2,5445079,0
+JBLU.US,D,20220324,000000,14.32,14.5,14.085,14.44,8627327,0
+JBLU.US,D,20220325,000000,14.485,14.835,14.42,14.56,8771687,0
+JBLU.US,D,20220328,000000,14.72,14.78,14.32,14.65,5363483,0
+JBLU.US,D,20220329,000000,15.09,15.26,14.925,15.03,6979573,0
+JBLU.US,D,20220330,000000,14.86,15.1,14.79,14.83,4691836,0
+JBLU.US,D,20220331,000000,14.9,15.22,14.775,14.95,7313462,0
+JBLU.US,D,20220401,000000,15.02,15.19,14.77,14.8,6628910,0
+JBLU.US,D,20220404,000000,14.71,14.8,14.48,14.68,6937557,0
+JBLU.US,D,20220405,000000,14.69,14.72,13.32,13.64,31133495,0
+JBLU.US,D,20220406,000000,13.03,13.07,12.33,12.45,35359058,0
+JBLU.US,D,20220407,000000,12.47,12.5525,11.77,12.09,24885511,0
+JBLU.US,D,20220408,000000,12.16,12.19,11.8,11.9,16314800,0
+JBLU.US,D,20220411,000000,11.85,12.35,11.72,12.03,9915558,0
+JBLU.US,D,20220412,000000,12.16,12.26,11.88,12.17,10700088,0
+JBLU.US,D,20220413,000000,12.43,12.75,12.34,12.7,15400944,0
+JBLU.US,D,20220414,000000,12.77,12.98,12.54,12.78,10297515,0
+JBLU.US,D,20220418,000000,12.64,12.8,12.47,12.66,6338765,0
+JBLU.US,D,20220419,000000,12.77,13.23,12.74,13.03,10125731,0
+JBLU.US,D,20220420,000000,13.12,13.31,12.972,13.05,9524483,0
+JBLU.US,D,20220421,000000,13.75,14.07,13.39,13.53,19818084,0
+JBLU.US,D,20220422,000000,13.4,13.71,12.81,12.87,11488878,0
+JBLU.US,D,20220425,000000,12.77,13.07,12.5,13.06,13751186,0
+JBLU.US,D,20220426,000000,12.51,12.54,11.55,11.57,22907256,0
+JBLU.US,D,20220427,000000,11.23,11.32,10.91,11.23,15991377,0
+JBLU.US,D,20220428,000000,11.438,11.48,10.88,11.41,12575340,0
+JBLU.US,D,20220429,000000,11.35,11.585,10.99,11.01,8612380,0
+JBLU.US,D,20220502,000000,11,11.34,10.82,11.3,12424634,0
+JBLU.US,D,20220503,000000,11.36,11.47,11.1145,11.37,9644034,0
+JBLU.US,D,20220504,000000,11.24,11.48,10.93,11.46,9597485,0
+JBLU.US,D,20220505,000000,11.24,11.35,10.865,10.96,10244197,0
+JBLU.US,D,20220506,000000,10.91,10.93,10.47,10.62,11880954,0
+JBLU.US,D,20220509,000000,10.37,10.55,9.82,9.88,11867474,0
+JBLU.US,D,20220510,000000,9.98,10.23,9.775,10.04,9315119,0
+JBLU.US,D,20220511,000000,10.02,10.215,9.55,9.6,11322939,0
+JBLU.US,D,20220512,000000,9.49,9.81,9.2201,9.58,11641185,0
+JBLU.US,D,20220513,000000,9.76,10.075,9.76,10.06,10651552,0
+JBLU.US,D,20220516,000000,9.9,9.9291,9.44,9.45,15023165,0
+JBLU.US,D,20220517,000000,9.77,10.26,9.77,10.22,11248907,0
+JBLU.US,D,20220518,000000,10.05,10.26,9.88,9.92,9372865,0
+JBLU.US,D,20220519,000000,9.83,10.45,9.83,10.25,10744160,0
+JBLU.US,D,20220520,000000,10.35,10.495,9.91,10.19,7902457,0
+JBLU.US,D,20220523,000000,10.32,10.36,10,10.23,8253533,0
+JBLU.US,D,20220524,000000,10.01,10.06,9.6724,9.83,8975462,0
+JBLU.US,D,20220525,000000,9.83,10.31,9.82,10.26,7408964,0
+JBLU.US,D,20220526,000000,10.5,10.84,10.48,10.61,12243231,0
+JBLU.US,D,20220527,000000,10.72,10.95,10.68,10.84,8101864,0
+JBLU.US,D,20220531,000000,10.68,10.97,10.52,10.74,10267142,0
+JBLU.US,D,20220601,000000,10.81,10.925,10.18,10.24,11321961,0
+JBLU.US,D,20220602,000000,10.27,10.58,10.23,10.53,5855900,0
+JBLU.US,D,20220603,000000,10.42,10.55,10.18,10.47,5660189,0
+JBLU.US,D,20220606,000000,10.69,10.745,10.34,10.69,9435154,0
+JBLU.US,D,20220607,000000,10.56,10.74,10.435,10.68,6457504,0
+JBLU.US,D,20220608,000000,10.53,10.64,10.19,10.23,7645357,0
+JBLU.US,D,20220609,000000,10.28,10.28,9.85,9.87,9144184,0
+JBLU.US,D,20220610,000000,9.695,10.01,9.47,9.54,12932694,0
+JBLU.US,D,20220613,000000,9.25,9.29,8.41,8.45,15421618,0
+JBLU.US,D,20220614,000000,8.54,8.65,8.2,8.49,9579082,0
+JBLU.US,D,20220615,000000,8.66,8.81,8.4525,8.63,10650386,0
+JBLU.US,D,20220616,000000,8.37,8.415,7.99,8.11,9968594,0
+JBLU.US,D,20220617,000000,8.24,8.58,8.095,8.54,12087039,0
+JBLU.US,D,20220621,000000,8.68,8.7,8.37,8.4,8852074,0
+JBLU.US,D,20220622,000000,8.3,8.5399,8.29,8.32,7378054,0
+JBLU.US,D,20220623,000000,8.35,8.38,8.05,8.15,11631164,0
+JBLU.US,D,20220624,000000,8.15,8.67,8.065,8.62,13821640,0
+JBLU.US,D,20220627,000000,8.755,8.85,8.64,8.76,16405378,0
+JBLU.US,D,20220628,000000,8.87,9.17,8.6713,8.73,9027292,0
+JBLU.US,D,20220629,000000,8.71,9.0569,8.56,8.96,14775251,0
+JBLU.US,D,20220630,000000,8.7,8.74,8.25,8.37,11031012,0
+JBLU.US,D,20220701,000000,8.43,8.615,8.25,8.53,8206690,0
+JBLU.US,D,20220705,000000,8.33,8.57,8.06,8.57,10433205,0
+JBLU.US,D,20220706,000000,8.52,8.66,8.235,8.31,9051547,0
+JBLU.US,D,20220707,000000,8.36,8.48,8.2942,8.4,8214411,0
+JBLU.US,D,20220708,000000,8.45,8.485,8.18,8.21,10201501,0
+JBLU.US,D,20220711,000000,8.17,8.23,7.96,8.04,8151017,0
+JBLU.US,D,20220712,000000,8,8.49,8,8.28,13240219,0
+JBLU.US,D,20220713,000000,8.05,8.135,7.87,8.12,12493895,0
+JBLU.US,D,20220714,000000,8.05,8.175,7.89,7.91,8904594,0
+JBLU.US,D,20220715,000000,8.05,8.205,7.87,8.1,12555055,0
+JBLU.US,D,20220718,000000,8.25,8.55,8.16,8.22,9836756,0
+JBLU.US,D,20220719,000000,8.39,8.69,8.37,8.68,8918068,0
+JBLU.US,D,20220720,000000,8.69,8.94,8.59,8.87,13779434,0
+JBLU.US,D,20220721,000000,8.71,8.72,8.45,8.61,10436212,0
+JBLU.US,D,20220722,000000,8.66,8.7,8.33,8.37,7748623,0
+JBLU.US,D,20220725,000000,8.47,8.525,8.29,8.44,6976938,0
+JBLU.US,D,20220726,000000,8.3,8.39,8.09,8.11,8132783,0
+JBLU.US,D,20220727,000000,8.32,8.43,8.18,8.4,8823402,0
+JBLU.US,D,20220728,000000,8.43,8.45,8.11,8.37,15345681,0
+JBLU.US,D,20220729,000000,8.34,8.44,8.22,8.42,11298036,0
+JBLU.US,D,20220801,000000,8.45,8.63,8.27,8.59,13466899,0
+JBLU.US,D,20220802,000000,8.13,8.34,7.95,8.04,26760504,0
+JBLU.US,D,20220803,000000,8.13,8.63,8.045,8.59,21464719,0
+JBLU.US,D,20220804,000000,8.6,8.73,8.485,8.68,11107009,0
+JBLU.US,D,20220805,000000,8.54,8.75,8.51,8.68,8177152,0
+JBLU.US,D,20220808,000000,8.79,8.89,8.62,8.63,10720536,0
+JBLU.US,D,20220809,000000,8.58,8.635,8.38,8.47,9847691,0
+JBLU.US,D,20220810,000000,8.69,8.9382,8.6823,8.83,10860651,0
+JBLU.US,D,20220811,000000,9.05,9.1003,8.91,8.95,10260052,0
+JBLU.US,D,20220812,000000,9.12,9.15,8.96,9.14,9129930,0
+JBLU.US,D,20220815,000000,9.08,9.345,9.08,9.17,10401382,0
+JBLU.US,D,20220816,000000,9.13,9.14,8.94,9.05,13009222,0
+JBLU.US,D,20220817,000000,8.85,8.915,8.5622,8.61,10515794,0
+JBLU.US,D,20220818,000000,8.62,8.71,8.46,8.7,6396339,0
+JBLU.US,D,20220819,000000,8.5,8.58,8.3,8.38,6495439,0
+JBLU.US,D,20220822,000000,8.23,8.25,8.01,8.06,11425693,0
+JBLU.US,D,20220823,000000,8.15,8.1791,8.025,8.1,7733118,0
+JBLU.US,D,20220824,000000,8.06,8.21,8.06,8.16,5719735,0
+JBLU.US,D,20220825,000000,8.19,8.39,8.16,8.38,7414139,0
+JBLU.US,D,20220826,000000,8.38,8.43,8.02,8.03,8980260,0
+JBLU.US,D,20220829,000000,7.97,8.075,7.93,7.95,9514955,0
+JBLU.US,D,20220830,000000,8.03,8.14,7.89,8.02,9579287,0
+JBLU.US,D,20220831,000000,8.05,8.11,7.79,7.79,10668345,0
+JBLU.US,D,20220901,000000,7.75,7.76,7.5142,7.7,12727540,0
+JBLU.US,D,20220902,000000,7.9,7.9,7.55,7.63,13539167,0
+JBLU.US,D,20220906,000000,7.74,7.75,7.5,7.67,11615608,0
+JBLU.US,D,20220907,000000,7.65,8.1,7.625,8.08,11403024,0
+JBLU.US,D,20220908,000000,7.95,8.115,7.8471,8.06,11464906,0
+JBLU.US,D,20220909,000000,8.16,8.29,8.08,8.27,14584487,0
+JBLU.US,D,20220912,000000,8.37,8.54,8.35,8.39,7990024,0
+JBLU.US,D,20220913,000000,8.03,8.13,7.95,7.98,8298510,0
+JBLU.US,D,20220914,000000,7.94,7.99,7.705,7.98,10344447,0
+JBLU.US,D,20220915,000000,7.95,8.195,7.945,8.08,10763313,0
+JBLU.US,D,20220916,000000,8,8.01,7.82,7.92,17953361,0
+JBLU.US,D,20220919,000000,7.86,8.19,7.83,8.16,10076999,0
+JBLU.US,D,20220920,000000,8.155,8.16,7.86,7.92,10377385,0
+JBLU.US,D,20220921,000000,7.89,7.97,7.64,7.64,12859691,0
+JBLU.US,D,20220922,000000,7.65,7.66,7.08,7.1,20681454,0
+JBLU.US,D,20220923,000000,6.99,7.01,6.75,6.91,19950838,0
+JBLU.US,D,20220926,000000,6.91,7.015,6.6201,6.63,11860739,0
+JBLU.US,D,20220927,000000,6.77,6.935,6.64,6.78,13168444,0
+JBLU.US,D,20220928,000000,6.78,6.9707,6.77,6.89,16245910,0
+JBLU.US,D,20220929,000000,6.76,6.775,6.52,6.65,11544822,0
+JBLU.US,D,20220930,000000,6.62,6.77,6.5699,6.63,13191784,0
+JBLU.US,D,20221003,000000,6.67,6.79,6.49,6.64,10210444,0
+JBLU.US,D,20221004,000000,6.83,7.24,6.83,7.19,15430805,0
+JBLU.US,D,20221005,000000,6.98,7.18,6.9,7.15,7810584,0
+JBLU.US,D,20221006,000000,7.1,7.2,6.91,6.95,11000021,0
+JBLU.US,D,20221007,000000,6.86,6.89,6.51,6.61,11509935,0
+JBLU.US,D,20221010,000000,6.63,6.68,6.44,6.5,9025068,0
+JBLU.US,D,20221011,000000,6.71,6.76,6.28,6.38,15956563,0
+JBLU.US,D,20221012,000000,6.34,6.54,6.2146,6.47,10883920,0
+JBLU.US,D,20221013,000000,6.42,6.8085,6.31,6.67,10862668,0
+JBLU.US,D,20221014,000000,6.78,6.92,6.6201,6.67,8527202,0
+JBLU.US,D,20221017,000000,6.86,6.89,6.685,6.85,8819347,0
+JBLU.US,D,20221018,000000,7.035,7.14,6.91,6.98,12178807,0
+JBLU.US,D,20221019,000000,7.08,7.13,6.8,6.85,12644951,0
+JBLU.US,D,20221020,000000,6.81,7.04,6.75,7.01,20289191,0
+JBLU.US,D,20221021,000000,6.97,7.2,6.91,7.16,10752301,0
+JBLU.US,D,20221024,000000,7.24,7.55,7.17,7.54,16225969,0
+JBLU.US,D,20221025,000000,7.1,7.39,6.88,7.32,21324122,0
+JBLU.US,D,20221026,000000,7.33,7.69,7.27,7.46,15845166,0
+JBLU.US,D,20221027,000000,7.61,7.79,7.57,7.62,14811170,0
+JBLU.US,D,20221028,000000,7.61,7.79,7.59,7.76,8199976,0
+JBLU.US,D,20221031,000000,7.8,8.05,7.69,8.04,15333445,0
+JBLU.US,D,20221101,000000,8.17,8.205,7.96,8.02,10175325,0
+JBLU.US,D,20221102,000000,7.95,8.08,7.72,7.73,10534563,0
+JBLU.US,D,20221103,000000,7.57,7.76,7.45,7.67,10059867,0
+JBLU.US,D,20221104,000000,7.83,7.87,7.51,7.59,15103907,0
+JBLU.US,D,20221107,000000,7.675,7.74,7.4,7.68,11657673,0
+JBLU.US,D,20221108,000000,7.7,7.79,7.59,7.7,7188593,0
+JBLU.US,D,20221109,000000,7.59,7.67,7.32,7.32,9776208,0
+JBLU.US,D,20221110,000000,7.67,8.07,7.655,8.04,13841781,0
+JBLU.US,D,20221111,000000,8.09,8.23,8.012,8.11,8831255,0
+JBLU.US,D,20221114,000000,8.03,8.23,7.955,8,9421329,0
+JBLU.US,D,20221115,000000,8.16,8.3456,8.105,8.25,12025983,0
+JBLU.US,D,20221116,000000,8.12,8.13,7.9,7.92,8390299,0
+JBLU.US,D,20221117,000000,7.75,7.9,7.68,7.9,7009463,0
+JBLU.US,D,20221118,000000,8.09,8.155,7.8,7.86,7544604,0
+JBLU.US,D,20221121,000000,7.83,7.8855,7.645,7.74,8579531,0
+JBLU.US,D,20221122,000000,7.79,7.8,7.635,7.8,7361704,0
+JBLU.US,D,20221123,000000,7.8,8.01,7.77,7.93,6760464,0
+JBLU.US,D,20221125,000000,7.89,8.03,7.8602,7.98,2346833,0
+JBLU.US,D,20221128,000000,7.86,7.9,7.65,7.67,9637667,0
+JBLU.US,D,20221129,000000,7.67,7.77,7.6621,7.74,5148186,0
+JBLU.US,D,20221130,000000,7.77,7.97,7.61,7.96,8316158,0
+JBLU.US,D,20221201,000000,7.92,8.05,7.86,7.96,6217806,0
+JBLU.US,D,20221202,000000,7.85,7.96,7.7527,7.94,6520676,0
+JBLU.US,D,20221205,000000,7.87,8.07,7.8225,8.01,9521731,0
+JBLU.US,D,20221206,000000,8.03,8.06,7.85,8,9703648,0
+JBLU.US,D,20221207,000000,7.95,7.96,7.63,7.69,8484847,0
+JBLU.US,D,20221208,000000,7.75,7.8,7.38,7.47,10203403,0
+JBLU.US,D,20221209,000000,7.39,7.5,7.35,7.42,8348542,0
+JBLU.US,D,20221212,000000,7.43,7.71,7.39,7.69,9707649,0
+JBLU.US,D,20221213,000000,7.92,7.96,6.91,7.1,25858318,0
+JBLU.US,D,20221214,000000,7.12,7.2,6.92,7,13301915,0
+JBLU.US,D,20221215,000000,6.841,6.88,6.725,6.75,16096536,0
+JBLU.US,D,20221216,000000,6.71,6.87,6.62,6.84,12299241,0
+JBLU.US,D,20221219,000000,6.85,6.89,6.53,6.54,10188469,0
+JBLU.US,D,20221220,000000,6.5,6.63,6.46,6.54,7881876,0
+JBLU.US,D,20221221,000000,6.59,6.68,6.555,6.59,6859014,0
+JBLU.US,D,20221222,000000,6.5,6.525,6.23,6.38,8201710,0
+JBLU.US,D,20221223,000000,6.41,6.46,6.28,6.45,6487820,0
+JBLU.US,D,20221227,000000,6.4,6.4,6.19,6.38,8467559,0
+JBLU.US,D,20221228,000000,6.36,6.3899,6.18,6.19,7371522,0
+JBLU.US,D,20221229,000000,6.23,6.45,6.22,6.45,8638913,0
+JBLU.US,D,20221230,000000,6.38,6.5,6.34,6.48,7481143,0
+JBLU.US,D,20230103,000000,6.64,6.69,6.4,6.5,12172234,0
+JBLU.US,D,20230104,000000,6.58,7.11,6.56,7.1,12459992,0
+JBLU.US,D,20230105,000000,7.03,7.175,6.965,7.07,7954869,0
+JBLU.US,D,20230106,000000,7.1,7.32,7.07,7.28,7265525,0
+JBLU.US,D,20230109,000000,7.37,7.47,7.3,7.31,7282600,0
+JBLU.US,D,20230110,000000,7.26,7.69,7.23,7.67,8045048,0
+JBLU.US,D,20230111,000000,7.59,7.9091,7.575,7.81,7564064,0
+JBLU.US,D,20230112,000000,7.99,8.12,7.8516,8.12,9718024,0
+JBLU.US,D,20230113,000000,7.805,8.24,7.77,8.24,8901937,0
+JBLU.US,D,20230117,000000,8.14,8.44,8.1,8.44,9795849,0
+JBLU.US,D,20230118,000000,8.63,8.67,8.31,8.43,10445902,0
+JBLU.US,D,20230119,000000,8.29,8.51,8.2,8.5,9569986,0
+JBLU.US,D,20230120,000000,8.57,8.82,8.52,8.58,11168694,0
+JBLU.US,D,20230123,000000,8.61,8.73,8.55,8.65,6470670,0
+JBLU.US,D,20230124,000000,8.58,8.69,8.42,8.47,7637733,0
+JBLU.US,D,20230125,000000,8.39,8.4899,8.3202,8.41,11834554,0
+JBLU.US,D,20230126,000000,8.47,8.4978,8,8.35,14369250,0
+JBLU.US,D,20230127,000000,8.28,8.29,7.97,7.97,14351214,0
+JBLU.US,D,20230130,000000,7.94,8.0095,7.82,7.85,9187353,0
+JBLU.US,D,20230131,000000,7.87,8.05,7.8,8,7773752,0
+JBLU.US,D,20230201,000000,7.95,8.26,7.87,8.25,11225813,0
+JBLU.US,D,20230202,000000,8.28,9.35,8.28,9.22,26474070,0
+JBLU.US,D,20230203,000000,9.05,9.0899,8.69,8.73,10932398,0
+JBLU.US,D,20230206,000000,8.63,8.71,8.57,8.63,7019067,0
+JBLU.US,D,20230207,000000,8.63,8.86,8.54,8.81,7770002,0
+JBLU.US,D,20230208,000000,8.74,8.81,8.6,8.68,7190560,0
+JBLU.US,D,20230209,000000,8.79,8.85,8.41,8.49,8239514,0
+JBLU.US,D,20230210,000000,8.35,8.4068,8.23,8.32,5932273,0
+JBLU.US,D,20230213,000000,8.32,8.59,8.25,8.54,7245578,0
+JBLU.US,D,20230214,000000,8.53,8.77,8.44,8.7,8007731,0
+JBLU.US,D,20230215,000000,8.64,8.77,8.56,8.77,4676522,0
+JBLU.US,D,20230216,000000,8.66,8.73,8.5,8.63,5533623,0
+JBLU.US,D,20230217,000000,8.6,8.635,8.4388,8.62,4906312,0
+JBLU.US,D,20230221,000000,8.45,8.4999,8.14,8.21,6202281,0
+JBLU.US,D,20230222,000000,8.2,8.37,8.12,8.2,6251279,0
+JBLU.US,D,20230223,000000,8.32,8.36,8.14,8.27,5290366,0
+JBLU.US,D,20230224,000000,8.095,8.15,7.96,8.15,5965148,0
+JBLU.US,D,20230227,000000,8.32,8.42,8.245,8.27,5819861,0
+JBLU.US,D,20230228,000000,8.24,8.4,8.2,8.3,5005195,0
+JBLU.US,D,20230301,000000,8.305,8.37,8.165,8.25,5176663,0
+JBLU.US,D,20230302,000000,8.15,8.33,8.065,8.32,5144086,0
+JBLU.US,D,20230303,000000,8.43,8.45,8.28,8.32,4687175,0
+JBLU.US,D,20230306,000000,8.36,8.67,8.3101,8.4,11515339,0
+JBLU.US,D,20230307,000000,8.46,8.57,8.12,8.16,8411015,0
+JBLU.US,D,20230308,000000,8.2,8.205,7.93,8.06,8690523,0
+JBLU.US,D,20230309,000000,8.05,8.16,7.67,7.67,8368908,0
+JBLU.US,D,20230310,000000,7.74,7.75,7.32,7.53,12886098,0
+JBLU.US,D,20230313,000000,7.29,7.345,6.95,7.09,12587448,0
+JBLU.US,D,20230314,000000,7.45,7.51,7.045,7.17,11047701,0
+JBLU.US,D,20230315,000000,6.91,7.055,6.78,6.92,14265617,0
+JBLU.US,D,20230316,000000,6.96,7.18,6.81,7.1,11080986,0
+JBLU.US,D,20230317,000000,6.96,7.06,6.84,6.92,9754631,0
+JBLU.US,D,20230320,000000,6.94,7.015,6.8,6.81,6853715,0
+JBLU.US,D,20230321,000000,6.95,7.07,6.9,6.95,8271180,0
+JBLU.US,D,20230322,000000,6.97,6.9899,6.71,6.73,7052418,0
+JBLU.US,D,20230323,000000,6.86,6.91,6.56,6.63,7779739,0
+JBLU.US,D,20230324,000000,6.55,6.7275,6.455,6.7,9158118,0
+JBLU.US,D,20230327,000000,6.83,6.88,6.7101,6.82,6193355,0
+JBLU.US,D,20230328,000000,6.8,6.94,6.76,6.92,5459920,0
+JBLU.US,D,20230329,000000,7.04,7.1,6.9601,7.1,5401968,0
+JBLU.US,D,20230330,000000,7.19,7.28,7.0847,7.1,6448025,0
+JBLU.US,D,20230331,000000,7.19,7.32,7.17,7.28,6071535,0
+JBLU.US,D,20230403,000000,7.14,7.185,7.01,7.17,8605695,0
+JBLU.US,D,20230404,000000,7.24,7.24,6.95,7.04,6628560,0
+JBLU.US,D,20230405,000000,6.97,6.99,6.82,6.9,7773554,0
+JBLU.US,D,20230406,000000,6.91,6.9999,6.85,6.92,4866085,0
+JBLU.US,D,20230410,000000,6.91,7.08,6.83,7.07,6857330,0
+JBLU.US,D,20230411,000000,7.1,7.3,7.0708,7.22,6488278,0
+JBLU.US,D,20230412,000000,7.21,7.22,6.9,6.95,10257379,0
+JBLU.US,D,20230413,000000,7.08,7.08,6.89,6.95,6438433,0
+JBLU.US,D,20230414,000000,6.96,6.98,6.76,6.79,8041802,0
+JBLU.US,D,20230417,000000,6.82,6.895,6.73,6.8,8682264,0
+JBLU.US,D,20230418,000000,6.84,6.915,6.7,6.9,9235825,0
+JBLU.US,D,20230419,000000,6.81,7.02,6.77,7,7597846,0
+JBLU.US,D,20230420,000000,6.91,6.98,6.75,6.78,7665090,0
+JBLU.US,D,20230421,000000,6.8,6.94,6.755,6.92,10539405,0
+JBLU.US,D,20230424,000000,6.96,6.99,6.75,6.82,11315874,0
+JBLU.US,D,20230425,000000,6.93,7.2,6.74,6.78,17337110,0
+JBLU.US,D,20230426,000000,6.82,7.0676,6.77,6.88,12518228,0
+JBLU.US,D,20230427,000000,6.98,6.98,6.74,6.95,9238487,0
+JBLU.US,D,20230428,000000,6.96,7.19,6.95,7.14,10437190,0
+JBLU.US,D,20230501,000000,7.04,7.145,6.91,7.05,10085086,0
+JBLU.US,D,20230502,000000,7.01,7.1,6.85,7.1,10213681,0
+JBLU.US,D,20230503,000000,7.1,7.22,7.045,7.07,11465092,0
+JBLU.US,D,20230504,000000,7.04,7.05,6.76,6.8,11204034,0
+JBLU.US,D,20230505,000000,6.9,7.09,6.85,7.02,8872802,0
+JBLU.US,D,20230508,000000,7.03,7.15,7.02,7.07,7757866,0
+JBLU.US,D,20230509,000000,7.02,7.05,6.9,7.01,5953922,0
+JBLU.US,D,20230510,000000,7.11,7.14,6.82,6.94,8521708,0
+JBLU.US,D,20230511,000000,6.91,6.935,6.79,6.85,8309311,0
+JBLU.US,D,20230512,000000,6.89,6.91,6.7,6.74,7570477,0
+JBLU.US,D,20230515,000000,6.73,6.94,6.71,6.93,8292866,0
+JBLU.US,D,20230516,000000,6.88,6.96,6.81,6.81,5538549,0
+JBLU.US,D,20230517,000000,6.89,7.27,6.85,7.22,13585873,0
+JBLU.US,D,20230518,000000,7.22,7.24,7.09,7.22,7137565,0
+JBLU.US,D,20230519,000000,7.215,7.23,7.02,7.09,10226296,0
+JBLU.US,D,20230522,000000,7.09,7.155,6.87,6.94,10749699,0
+JBLU.US,D,20230523,000000,6.94,7.17,6.88,6.88,10347828,0
+JBLU.US,D,20230524,000000,6.86,6.86,6.68,6.76,11488299,0
+JBLU.US,D,20230525,000000,6.8,6.94,6.77,6.83,10005498,0
+JBLU.US,D,20230526,000000,6.85,6.96,6.8,6.83,8022751,0
+JBLU.US,D,20230530,000000,6.89,6.92,6.78,6.81,7663530,0
+JBLU.US,D,20230531,000000,6.85,6.875,6.7,6.83,13261026,0
+JBLU.US,D,20230601,000000,6.83,6.97,6.7682,6.83,9114272,0
+JBLU.US,D,20230602,000000,6.94,7.23,6.9,7.18,13624833,0
+JBLU.US,D,20230605,000000,7.15,7.15,6.96,6.98,8482478,0
+JBLU.US,D,20230606,000000,6.95,7.405,6.87,7.4,10344926,0
+JBLU.US,D,20230607,000000,7.44,7.487,7.35,7.42,9700595,0
+JBLU.US,D,20230608,000000,7.4,7.5099,7.25,7.42,6615979,0
+JBLU.US,D,20230609,000000,7.48,7.55,7.42,7.47,11080468,0
+JBLU.US,D,20230612,000000,7.55,7.8194,7.54,7.72,8644195,0
+JBLU.US,D,20230613,000000,7.8,7.87,7.75,7.84,9690919,0
+JBLU.US,D,20230614,000000,7.89,8.08,7.87,8.03,11862778,0
+JBLU.US,D,20230615,000000,7.95,8.08,7.91,8,7521185,0
+JBLU.US,D,20230616,000000,8.08,8.12,7.96,8.06,11272515,0
+JBLU.US,D,20230620,000000,8.01,8.11,7.9,8.11,7836543,0
+JBLU.US,D,20230621,000000,8.05,8.205,7.96,8.14,9279820,0
+JBLU.US,D,20230622,000000,8.1,8.18,7.98,8.1,9609037,0
+JBLU.US,D,20230623,000000,7.95,8.0375,7.86,7.94,51138823,0
+JBLU.US,D,20230626,000000,7.965,8.17,7.87,8.05,14414707,0
+JBLU.US,D,20230627,000000,8.09,8.85,8.055,8.76,21370152,0
+JBLU.US,D,20230628,000000,8.77,8.87,8.64,8.73,13126963,0
+JBLU.US,D,20230629,000000,8.78,8.9,8.69,8.76,10709449,0
+JBLU.US,D,20230630,000000,8.85,8.95,8.8,8.86,9310455,0
+JBLU.US,D,20230703,000000,8.88,9.08,8.85,9,4375281,0
+JBLU.US,D,20230705,000000,8.95,9.45,8.87,9.33,12013656,0
+JBLU.US,D,20230706,000000,9.13,9.16,8.63,8.66,16613259,0
+JBLU.US,D,20230707,000000,8.68,9.05,8.68,8.93,9236111,0
+JBLU.US,D,20230710,000000,8.94,9.3,8.92,9.28,9184434,0
+JBLU.US,D,20230711,000000,9.15,9.24,8.93,9.04,12327352,0
+JBLU.US,D,20230712,000000,9.17,9.17,8.82,8.84,16299928,0
+JBLU.US,D,20230713,000000,9.05,9.07,8.36,8.37,31602614,0
+JBLU.US,D,20230714,000000,8.37,8.49,8.02,8.05,18102434,0
+JBLU.US,D,20230717,000000,8.02,8.05,7.9,7.96,15563803,0
+JBLU.US,D,20230718,000000,7.95,8.35,7.95,8.34,21578306,0
+JBLU.US,D,20230719,000000,8.36,8.96,8.24,8.65,26194423,0
+JBLU.US,D,20230720,000000,8.53,8.55,8.18,8.31,14949271,0
+JBLU.US,D,20230721,000000,8.36,8.395,8.17,8.28,10903911,0
+JBLU.US,D,20230724,000000,8.2,8.4,8.2,8.35,14869610,0
+JBLU.US,D,20230725,000000,8.09,8.12,7.85,7.88,20116576,0
+JBLU.US,D,20230726,000000,7.92,7.97,7.72,7.8,18661360,0
+JBLU.US,D,20230727,000000,7.64,7.77,7.53,7.7,14048838,0
+JBLU.US,D,20230728,000000,7.78,7.8774,7.72,7.85,10868066,0
+JBLU.US,D,20230731,000000,7.89,7.97,7.72,7.77,13676388,0
+JBLU.US,D,20230801,000000,7.23,7.32,6.98,7.125,29735092,0
+JBLU.US,D,20230802,000000,7.08,7.08,6.86,6.9,19496517,0
+JBLU.US,D,20230803,000000,6.8,6.82,6.58,6.65,26618325,0
+JBLU.US,D,20230804,000000,6.7,6.77,6.6,6.68,20403812,0
+JBLU.US,D,20230807,000000,6.65,6.69,6.34,6.47,23526668,0
+JBLU.US,D,20230808,000000,6.36,6.57,6.32,6.56,22179957,0
+JBLU.US,D,20230809,000000,6.56,6.64,6.4,6.48,15042632,0
+JBLU.US,D,20230810,000000,6.52,6.57,6.42,6.53,10307942,0
+JBLU.US,D,20230811,000000,6.49,6.51,6.415,6.5,11416734,0
+JBLU.US,D,20230814,000000,6.46,6.67,6.43,6.62,13041175,0
+JBLU.US,D,20230815,000000,6.54,6.54,6.43,6.46,15185800,0
+JBLU.US,D,20230816,000000,6.46,6.57,6.4,6.41,12741355,0
+JBLU.US,D,20230817,000000,6.41,6.52,6.36,6.46,13431732,0
+JBLU.US,D,20230818,000000,6.35,6.44,6.3,6.35,15645625,0
+JBLU.US,D,20230821,000000,6.36,6.41,6.29,6.31,11462902,0
+JBLU.US,D,20230822,000000,6.31,6.4,6.165,6.2,14137963,0
+JBLU.US,D,20230823,000000,6.19,6.3,6.14,6.29,14121516,0
+JBLU.US,D,20230824,000000,6.27,6.3,6.12,6.14,10878157,0
+JBLU.US,D,20230825,000000,6.12,6.165,5.98,6.06,14960500,0
+JBLU.US,D,20230828,000000,6.16,6.27,6.04,6.07,15954830,0
+JBLU.US,D,20230829,000000,6.09,6.16,6.05,6.09,12096948,0
+JBLU.US,D,20230830,000000,6.08,6.11,5.97,5.98,18533280,0
+JBLU.US,D,20230831,000000,5.99,6.04,5.89,5.92,16725732,0
+JBLU.US,D,20230901,000000,5.94,5.98,5.9,5.93,11344567,0
+JBLU.US,D,20230905,000000,5.91,6.1,5.825,5.89,18357546,0
+JBLU.US,D,20230906,000000,5.82,5.85,5.56,5.59,32132391,0
+JBLU.US,D,20230907,000000,5.53,5.64,5.33,5.39,23889457,0
+JBLU.US,D,20230908,000000,5.37,5.38,5.17,5.18,18548261,0
+JBLU.US,D,20230911,000000,5.22,5.27,5.07,5.16,21495180,0
+JBLU.US,D,20230912,000000,5.15,5.26,5.09,5.12,12985874,0
+JBLU.US,D,20230913,000000,5.07,5.07,4.88,4.92,22044140,0
+JBLU.US,D,20230914,000000,4.97,5.15,4.95,5.13,14163912,0
+JBLU.US,D,20230915,000000,5.08,5.18,4.96,4.97,78318510,0
+JBLU.US,D,20230918,000000,4.97,4.97,4.67,4.69,21675899,0
+JBLU.US,D,20230919,000000,4.69,4.75,4.57,4.65,15614398,0
+JBLU.US,D,20230920,000000,4.68,4.76,4.57,4.58,10403472,0
+JBLU.US,D,20230921,000000,4.55,4.68,4.5,4.53,12669646,0
+JBLU.US,D,20230922,000000,4.55,4.56,4.43,4.52,11025616,0
+JBLU.US,D,20230925,000000,4.49,4.505,4.36,4.45,12175114,0
+JBLU.US,D,20230926,000000,4.42,4.57,4.38,4.39,15063411,0
+JBLU.US,D,20230927,000000,4.4001,4.51,4.39,4.44,12065324,0
+JBLU.US,D,20230928,000000,4.39,4.75,4.34,4.56,27431218,0
+JBLU.US,D,20230929,000000,4.57,4.7,4.53,4.6,16363005,0
+JBLU.US,D,20231002,000000,4.58,4.69,4.52,4.64,16303667,0
+JBLU.US,D,20231003,000000,4.64,4.67,4.45,4.51,17849121,0
+JBLU.US,D,20231004,000000,4.56,4.76,4.455,4.73,16221221,0
+JBLU.US,D,20231005,000000,4.72,4.79,4.6101,4.69,12885058,0
+JBLU.US,D,20231006,000000,4.61,4.79,4.6,4.7,9523517,0
+JBLU.US,D,20231009,000000,4.58,4.58,4.3301,4.53,14585339,0
+JBLU.US,D,20231010,000000,4.57,4.73,4.5601,4.605,12850639,0
+JBLU.US,D,20231011,000000,4.65,4.73,4.6,4.7,9795270,0
+JBLU.US,D,20231012,000000,4.73,4.73,4.48,4.53,11872908,0
+JBLU.US,D,20231013,000000,4.52,4.54,4.37,4.48,12641360,0
+JBLU.US,D,20231016,000000,4.5,4.67,4.48,4.6,10152215,0
+JBLU.US,D,20231017,000000,4.57,4.645,4.42,4.5,13170020,0
+JBLU.US,D,20231018,000000,4.44,4.44,4.255,4.4,15962921,0
+JBLU.US,D,20231019,000000,4.41,4.62,4.34,4.405,16388642,0
+JBLU.US,D,20231020,000000,4.4,4.52,4.33,4.48,14224938,0
+JBLU.US,D,20231023,000000,4.43,4.57,4.36,4.46,15273832,0
+JBLU.US,D,20231024,000000,4.5,4.54,4.22,4.31,18650664,0
+JBLU.US,D,20231025,000000,4.26,4.29,4.19,4.2,11015372,0
+JBLU.US,D,20231026,000000,4.21,4.31,4.16,4.27,10837207,0
+JBLU.US,D,20231027,000000,4.28,4.3131,4.09,4.13,11085834,0
+JBLU.US,D,20231030,000000,4.2,4.24,4.09,4.2,17101456,0
+JBLU.US,D,20231031,000000,3.84,3.86,3.42,3.76,48362042,0
+JBLU.US,D,20231101,000000,3.7,3.94,3.65,3.69,18207567,0
+JBLU.US,D,20231102,000000,3.82,3.95,3.78,3.92,20073192,0
+JBLU.US,D,20231103,000000,4,4.44,3.96,4.39,23314562,0
+JBLU.US,D,20231106,000000,4.45,4.465,4.23,4.3,12570067,0
+JBLU.US,D,20231107,000000,4.32,4.38,4.18,4.28,13039803,0
+JBLU.US,D,20231108,000000,4.26,4.39,4.195,4.21,10589384,0
+JBLU.US,D,20231109,000000,4.26,4.3,3.96,3.98,14146973,0
+JBLU.US,D,20231110,000000,3.911,3.95,3.76,3.87,16800966,0
+JBLU.US,D,20231113,000000,3.83,4.07,3.77,3.97,14429621,0
+JBLU.US,D,20231114,000000,4.1,4.39,4.09,4.38,18756512,0
+JBLU.US,D,20231115,000000,4.4,4.67,4.39,4.55,15820850,0
+JBLU.US,D,20231116,000000,4.54,4.55,4.31,4.34,11211483,0
+JBLU.US,D,20231117,000000,4.4,4.41,4.085,4.19,23503626,0
+JBLU.US,D,20231120,000000,4.15,4.44,4.11,4.4,13890335,0
+JBLU.US,D,20231121,000000,4.34,4.37,4.16,4.21,12538180,0
+JBLU.US,D,20231122,000000,4.3,4.365,4.17,4.21,13173004,0
+JBLU.US,D,20231124,000000,4.27,4.31,4.2,4.24,5295231,0
+JBLU.US,D,20231127,000000,4.22,4.24,4.11,4.16,12410378,0
+JBLU.US,D,20231128,000000,4.13,4.37,4.1,4.37,14422161,0
+JBLU.US,D,20231129,000000,4.39,4.6,4.38,4.45,15685268,0
+JBLU.US,D,20231130,000000,4.46,4.5259,4.33,4.42,16619189,0
+JBLU.US,D,20231201,000000,4.4,4.65,4.38,4.63,13943620,0
+JBLU.US,D,20231204,000000,4.64,4.965,4.565,4.84,19547702,0
+JBLU.US,D,20231205,000000,4.83,4.8699,4.54,4.65,17425211,0
+JBLU.US,D,20231206,000000,4.72,4.925,4.69,4.73,14250186,0
+JBLU.US,D,20231207,000000,5.3,5.5,5.15,5.45,39862010,0
+JBLU.US,D,20231208,000000,5.47,5.61,5.32,5.41,16716764,0
+JBLU.US,D,20231211,000000,5.41,5.455,5.22,5.38,14937369,0
+JBLU.US,D,20231212,000000,5.39,5.65,5.355,5.54,16879599,0
+JBLU.US,D,20231213,000000,5.45,5.635,5.155,5.61,19936219,0
+JBLU.US,D,20231214,000000,5.77,5.94,5.651,5.73,22162668,0
+JBLU.US,D,20231215,000000,5.75,5.8,5.58,5.64,22114683,0
+JBLU.US,D,20231218,000000,5.62,5.71,5.47,5.62,11687014,0
+JBLU.US,D,20231219,000000,5.7,5.76,5.62,5.71,10390414,0
+JBLU.US,D,20231220,000000,5.68,5.8499,5.58,5.62,12969381,0
+JBLU.US,D,20231221,000000,5.73,5.84,5.66,5.73,11630684,0
+JBLU.US,D,20231222,000000,5.72,5.8,5.675,5.76,7986646,0
+JBLU.US,D,20231226,000000,5.75,5.835,5.72,5.73,8430939,0
+JBLU.US,D,20231227,000000,5.74,5.78,5.62,5.71,9133594,0
+JBLU.US,D,20231228,000000,5.7,5.79,5.675,5.78,8525047,0
+JBLU.US,D,20231229,000000,5.75,5.755,5.53,5.55,15397554,0
+JBLU.US,D,20240102,000000,5.49,5.51,5.24,5.27,14082281,0
+JBLU.US,D,20240103,000000,5.13,5.15,4.86,4.93,22925726,0
+JBLU.US,D,20240104,000000,5,5.33,4.945,5.32,16878608,0
+JBLU.US,D,20240105,000000,5.25,5.67,5.2249,5.58,16400414,0
+JBLU.US,D,20240108,000000,5.61,5.83,5.56,5.76,15819932,0
+JBLU.US,D,20240109,000000,5.42,5.54,5.07,5.17,31639092,0
+JBLU.US,D,20240110,000000,5.175,5.22,5.06,5.105,13435502,0
+JBLU.US,D,20240111,000000,5.05,5.28,4.96,5.18,15512804,0
+JBLU.US,D,20240112,000000,5.1,5.13,4.87,4.89,16490558,0
+JBLU.US,D,20240116,000000,4.9,5.45,4.53,5.13,68339129,0
+JBLU.US,D,20240117,000000,5,5.045,4.61,4.685,36751949,0
+JBLU.US,D,20240118,000000,4.76,5.05,4.67,5.05,23388015,0
+JBLU.US,D,20240119,000000,5.07,5.08,4.72,4.99,23774374,0
+JBLU.US,D,20240122,000000,5.01,5.145,4.85,5,20875907,0
+JBLU.US,D,20240123,000000,5.14,5.29,5.09,5.14,19190817,0
+JBLU.US,D,20240124,000000,5.2,5.21,5.04,5.07,13225195,0
+JBLU.US,D,20240125,000000,5.16,5.365,5.08,5.34,19905371,0
+JBLU.US,D,20240126,000000,5.45,5.54,5.34,5.53,19874143,0
+JBLU.US,D,20240129,000000,5.5,5.54,5.34,5.5,25628000,0
+JBLU.US,D,20240130,000000,5.13,5.43,5.065,5.24,29850740,0
+JBLU.US,D,20240131,000000,5.24,5.51,5.1,5.31,19440665,0
+JBLU.US,D,20240201,000000,5.38,5.61,5.22,5.58,18718307,0
+JBLU.US,D,20240202,000000,5.51,5.745,5.49,5.74,19090370,0
+JBLU.US,D,20240205,000000,5.63,5.7,5.5,5.58,14511022,0
+JBLU.US,D,20240206,000000,5.52,6,5.46,5.99,23123135,0
+JBLU.US,D,20240207,000000,6,6.02,5.63,5.67,16153935,0
+JBLU.US,D,20240208,000000,5.67,5.81,5.47,5.8,18157820,0
+JBLU.US,D,20240209,000000,5.81,5.96,5.73,5.94,14380974,0
+JBLU.US,D,20240212,000000,5.85,6.14,5.825,6.07,18688285,0
+JBLU.US,D,20240213,000000,6.8,7.4,6.65,7.38,63610046,0
+JBLU.US,D,20240214,000000,7.45,7.54,6.99,7.2,29159613,0
+JBLU.US,D,20240215,000000,7.4,7.4692,7.135,7.16,15562655,0
+JBLU.US,D,20240216,000000,7.09,7.13,6.95,6.96,12691004,0
+JBLU.US,D,20240220,000000,7.215,7.25,6.955,7.01,14219864,0
+JBLU.US,D,20240221,000000,6.92,6.95,6.685,6.71,13094298,0
+JBLU.US,D,20240222,000000,6.72,6.78,6.51,6.54,11476317,0
+JBLU.US,D,20240223,000000,6.48,6.51,6.29,6.41,9184819,0
+JBLU.US,D,20240226,000000,6.4,6.57,6.36,6.39,9516138,0
+JBLU.US,D,20240227,000000,6.5,6.6,6.415,6.53,8614010,0
+JBLU.US,D,20240228,000000,6.42,6.58,6.38,6.42,7444937,0
+JBLU.US,D,20240229,000000,6.45,6.59,6.425,6.48,9379266,0
+JBLU.US,D,20240301,000000,6.48,6.51,6.2812,6.47,7531625,0
+JBLU.US,D,20240304,000000,6.76,6.8,6.45,6.75,18887920,0
+JBLU.US,D,20240305,000000,6.62,7.03,6.58,6.82,15849983,0
+JBLU.US,D,20240306,000000,6.85,7.27,6.82,7.24,18503853,0
+JBLU.US,D,20240307,000000,7.27,7.55,7.12,7.42,15496724,0
+JBLU.US,D,20240308,000000,7.5,7.54,7.15,7.19,18219459,0
+JBLU.US,D,20240311,000000,7.16,7.225,7.02,7.04,7887508,0
+JBLU.US,D,20240312,000000,6.825,7,6.6,6.95,14190091,0
+JBLU.US,D,20240313,000000,6.86,7.08,6.83,7,10673579,0
+JBLU.US,D,20240314,000000,7,7.23,6.914,7.19,14376672,0
+JBLU.US,D,20240315,000000,7.15,7.26,7,7.04,10700008,0
+JBLU.US,D,20240318,000000,7.04,7.05,6.85,6.94,17108600,0
+JBLU.US,D,20240319,000000,6.84,6.97,6.675,6.71,10637365,0
+JBLU.US,D,20240320,000000,6.6,7.18,6.48,7.17,15026270,0
+JBLU.US,D,20240321,000000,7.2,7.29,7.11,7.28,7812353,0
+JBLU.US,D,20240322,000000,7.25,7.27,7.01,7.08,6182751,0
+JBLU.US,D,20240325,000000,7.07,7.46,7,7.39,11086166,0
+JBLU.US,D,20240326,000000,7.43,7.55,7.285,7.33,14188177,0
+JBLU.US,D,20240327,000000,7.4,7.445,7.24,7.41,8174872,0
+JBLU.US,D,20240328,000000,7.41,7.52,7.34,7.42,8143238,0
+JBLU.US,D,20240401,000000,7.485,7.49,7.08,7.09,9395527,0
+JBLU.US,D,20240402,000000,6.95,6.99,6.84,6.89,8795443,0
+JBLU.US,D,20240403,000000,6.85,6.88,6.67,6.85,9524355,0
+JBLU.US,D,20240404,000000,6.93,7.22,6.705,6.79,12986747,0
+JBLU.US,D,20240405,000000,6.79,6.89,6.69,6.8,8333479,0
+JBLU.US,D,20240408,000000,6.84,7.08,6.83,7.03,8089244,0
+JBLU.US,D,20240409,000000,7.11,7.18,6.96,7.09,9983531,0
+JBLU.US,D,20240410,000000,7.03,7.25,6.8,6.83,10092364,0
+JBLU.US,D,20240411,000000,6.85,6.9102,6.75,6.87,8394855,0
+JBLU.US,D,20240412,000000,6.73,6.79,6.515,6.75,17464133,0
+JBLU.US,D,20240415,000000,6.73,6.84,6.58,6.79,14951085,0
+JBLU.US,D,20240416,000000,6.68,6.74,6.46,6.53,11407292,0
+JBLU.US,D,20240417,000000,6.68,6.9801,6.55,6.83,17167836,0
+JBLU.US,D,20240418,000000,7.03,7.39,6.96,7.11,20565622,0
+JBLU.US,D,20240419,000000,6.99,7.245,6.99,7.11,8880562,0
+JBLU.US,D,20240422,000000,7.175,7.58,7.11,7.51,19168338,0
+JBLU.US,D,20240423,000000,6.11,6.74,6,6.1,37018575,0
+JBLU.US,D,20240424,000000,6.145,6.15,5.84,5.91,21515106,0
+JBLU.US,D,20240425,000000,5.75,5.81,5.565,5.72,19679101,0
+JBLU.US,D,20240426,000000,5.67,5.795,5.64,5.78,13399479,0
+JBLU.US,D,20240429,000000,5.77,5.91,5.73,5.9,10772234,0
+JBLU.US,D,20240430,000000,5.83,5.9199,5.67,5.68,9661500,0
+JBLU.US,D,20240501,000000,5.63,5.78,5.52,5.585,12710313,0
+JBLU.US,D,20240502,000000,5.69,5.87,5.59,5.77,12546748,0
+JBLU.US,D,20240503,000000,5.86,5.93,5.755,5.8,8553414,0
+JBLU.US,D,20240506,000000,5.8,5.93,5.74,5.93,12296678,0
+JBLU.US,D,20240507,000000,5.9,5.9,5.655,5.66,10116350,0
+JBLU.US,D,20240508,000000,5.6,5.74,5.58,5.69,8662631,0
+JBLU.US,D,20240509,000000,5.65,5.76,5.58,5.75,9378872,0
+JBLU.US,D,20240510,000000,5.79,5.81,5.65,5.77,9523510,0
+JBLU.US,D,20240513,000000,5.76,6.19,5.76,6.03,15306077,0
+JBLU.US,D,20240514,000000,6.14,6.6,6.12,6.36,14864402,0
+JBLU.US,D,20240515,000000,6.38,6.45,6.06,6.09,10879900,0
+JBLU.US,D,20240516,000000,6.09,6.17,6.01,6.11,6260636,0
+JBLU.US,D,20240517,000000,6.14,6.19,6.03,6.04,12916781,0
+JBLU.US,D,20240520,000000,6.05,6.09,5.81,5.84,9424430,0
+JBLU.US,D,20240521,000000,5.82,5.83,5.65,5.67,6846394,0
+JBLU.US,D,20240522,000000,5.64,5.81,5.61,5.76,6706461,0
+JBLU.US,D,20240523,000000,5.76,5.76,5.55,5.6,8788996,0
+JBLU.US,D,20240524,000000,5.62,5.64,5.35,5.45,13496438,0
+JBLU.US,D,20240528,000000,5.46,5.505,5.33,5.37,11038502,0
+JBLU.US,D,20240529,000000,5.15,5.19,4.93,5.18,15815641,0
+JBLU.US,D,20240530,000000,5.22,5.37,5.18,5.32,9502602,0
+JBLU.US,D,20240531,000000,5.37,5.62,5.32,5.59,14774284,0
+JBLU.US,D,20240603,000000,5.77,6.06,5.58,5.63,18633850,0
+JBLU.US,D,20240604,000000,5.61,5.695,5.42,5.46,14019590,0
+JBLU.US,D,20240605,000000,5.47,5.57,5.37,5.5,9798800,0
+JBLU.US,D,20240606,000000,5.49,5.52,5.375,5.49,12378356,0
+JBLU.US,D,20240607,000000,5.4,5.8,5.37,5.56,13575724,0
+JBLU.US,D,20240610,000000,5.48,5.625,5.43,5.59,7938594,0
+JBLU.US,D,20240611,000000,5.53,5.58,5.45,5.47,6158187,0
+JBLU.US,D,20240612,000000,5.53,5.775,5.525,5.73,10059752,0
+JBLU.US,D,20240613,000000,5.73,5.73,5.4,5.52,12536678,0
+JBLU.US,D,20240614,000000,5.45,5.515,5.38,5.45,8292823,0
+JBLU.US,D,20240617,000000,5.46,5.58,5.395,5.56,6893427,0
+JBLU.US,D,20240618,000000,5.55,5.69,5.54,5.66,6253145,0
+JBLU.US,D,20240620,000000,5.66,5.83,5.63,5.68,13958244,0
+JBLU.US,D,20240621,000000,5.66,5.82,5.59,5.74,10987246,0
+JBLU.US,D,20240624,000000,5.73,5.96,5.73,5.9,8387684,0
+JBLU.US,D,20240625,000000,5.84,5.9,5.66,5.68,8223671,0
+JBLU.US,D,20240626,000000,5.6,5.8,5.55,5.74,7532180,0
+JBLU.US,D,20240627,000000,5.75,5.94,5.67,5.9,5031353,0
+JBLU.US,D,20240628,000000,5.95,6.1,5.861,6.09,9971092,0
+JBLU.US,D,20240701,000000,6.03,6.12,5.77,5.8,7940280,0
+JBLU.US,D,20240702,000000,5.83,5.95,5.8,5.84,5275718,0
+JBLU.US,D,20240703,000000,5.88,6.02,5.85,5.96,3104668,0
+JBLU.US,D,20240705,000000,5.92,5.98,5.83,5.84,5488439,0
+JBLU.US,D,20240708,000000,5.89,5.93,5.78,5.87,5080145,0
+JBLU.US,D,20240709,000000,5.83,5.85,5.64,5.7,8038016,0
+JBLU.US,D,20240710,000000,5.73,5.825,5.685,5.72,8739977,0
+JBLU.US,D,20240711,000000,5.6,5.97,5.435,5.9,15880507,0
+JBLU.US,D,20240712,000000,5.92,6.19,5.91,6.1,17447822,0
+JBLU.US,D,20240715,000000,6.1,6.42,6.08,6.23,14500877,0
+JBLU.US,D,20240716,000000,6.285,6.57,6.27,6.54,14485320,0
+JBLU.US,D,20240717,000000,6.39,6.63,6.28,6.3,19143787,0
+JBLU.US,D,20240718,000000,6.3,6.35,6.01,6.02,9317655,0
+JBLU.US,D,20240719,000000,6,6.01,5.87,5.98,7537056,0
+JBLU.US,D,20240722,000000,5.9,6.13,5.82,6.07,7954472,0
+JBLU.US,D,20240723,000000,6.01,6.08,5.91,5.92,9124918,0
+JBLU.US,D,20240724,000000,5.89,5.975,5.66,5.68,12046294,0
+JBLU.US,D,20240725,000000,5.68,6.21,5.61,6.03,13180698,0
+JBLU.US,D,20240726,000000,6.11,6.24,6.02,6.21,10897565,0
+JBLU.US,D,20240729,000000,6.21,6.255,5.9,5.93,18429915,0
+JBLU.US,D,20240730,000000,6.21,7.3,6.21,6.66,52869304,0
+JBLU.US,D,20240731,000000,6.6,6.71,6.25,6.41,19884720,0
+JBLU.US,D,20240801,000000,6.41,6.45,5.85,5.92,16830059,0
+JBLU.US,D,20240802,000000,5.76,5.92,5.545,5.56,16109176,0
+JBLU.US,D,20240805,000000,5.11,5.565,5.1,5.35,16326583,0
+JBLU.US,D,20240806,000000,5.37,5.68,5.32,5.59,13608533,0
+JBLU.US,D,20240807,000000,5.69,6.1,5.665,5.87,20713673,0
+JBLU.US,D,20240808,000000,5.95,6.13,5.91,6.05,10982162,0
+JBLU.US,D,20240809,000000,6.1,6.12,5.95,6.05,6645998,0
+JBLU.US,D,20240812,000000,5.25,5.41,4.72,4.8,92719379,0
+JBLU.US,D,20240813,000000,4.56,4.77,4.5401,4.57,43976217,0
+JBLU.US,D,20240814,000000,4.64,4.67,4.495,4.61,25062448,0
+JBLU.US,D,20240815,000000,4.69,4.8,4.605,4.68,18221674,0
+JBLU.US,D,20240816,000000,4.68,4.76,4.66,4.74,12012249,0
+JBLU.US,D,20240819,000000,4.78,4.81,4.73,4.8,15214347,0
+JBLU.US,D,20240820,000000,4.82,4.86,4.76,4.77,14351981,0
+JBLU.US,D,20240821,000000,4.77,4.82,4.72,4.77,12490147,0
+JBLU.US,D,20240822,000000,4.78,4.81,4.69,4.74,12518666,0
+JBLU.US,D,20240823,000000,4.79,4.85,4.75,4.78,18878958,0
+JBLU.US,D,20240826,000000,4.78,4.85,4.684,4.85,14737341,0
+JBLU.US,D,20240827,000000,4.85,4.91,4.77,4.86,11108520,0
+JBLU.US,D,20240828,000000,4.87,4.95,4.83,4.87,11271093,0
+JBLU.US,D,20240829,000000,4.91,5.05,4.9001,4.99,17537621,0
+JBLU.US,D,20240830,000000,5.05,5.26,5.02,5.08,18257684,0
+JBLU.US,D,20240903,000000,5.01,5.19,5.01,5.02,11248104,0
+JBLU.US,D,20240904,000000,5.04,5.245,4.93,5.03,15058438,0
+JBLU.US,D,20240905,000000,5.28,5.58,5.16,5.39,22479741,0
+JBLU.US,D,20240906,000000,5.4201,5.515,5.17,5.3,13455269,0
+JBLU.US,D,20240909,000000,5.45,5.785,5.38,5.68,22316273,0
+JBLU.US,D,20240910,000000,5.7,5.83,5.53,5.77,13593628,0
+JBLU.US,D,20240911,000000,5.75,5.78,5.46,5.65,16910409,0
+JBLU.US,D,20240912,000000,5.78,5.97,5.58,5.92,21186302,0
+JBLU.US,D,20240913,000000,5.98,6.04,5.875,5.94,22761556,0
+JBLU.US,D,20240916,000000,5.92,6.015,5.75,5.79,12592152,0
+JBLU.US,D,20240917,000000,5.9,5.92,5.71,5.75,13525515,0
+JBLU.US,D,20240918,000000,5.79,5.91,5.65,5.72,16709328,0
+JBLU.US,D,20240919,000000,5.86,5.93,5.68,5.69,18535483,0
+JBLU.US,D,20240920,000000,5.67,5.74,5.59,5.72,26404308,0
+JBLU.US,D,20240923,000000,5.72,5.89,5.705,5.73,15667676,0
+JBLU.US,D,20240924,000000,5.74,6.03,5.74,6,13303067,0
+JBLU.US,D,20240925,000000,6,6.12,5.98,5.98,14018541,0
+JBLU.US,D,20240926,000000,6.16,6.6,6.14,6.43,19297514,0
+JBLU.US,D,20240927,000000,6.47,6.54,6.32,6.42,14060457,0
+JBLU.US,D,20240930,000000,6.37,6.59,6.34,6.56,10959013,0
+JBLU.US,D,20241001,000000,6.57,6.775,6.39,6.76,18092687,0
+JBLU.US,D,20241002,000000,6.73,6.78,6.53,6.57,8737929,0
+JBLU.US,D,20241003,000000,6.52,6.62,6.26,6.39,14633292,0
+JBLU.US,D,20241004,000000,6.8299,7.65,6.75,7.3,45220127,0
+JBLU.US,D,20241007,000000,7.2,7.36,7.1,7.23,14944540,0
+JBLU.US,D,20241008,000000,7.29,7.44,7.04,7.07,13660765,0
+JBLU.US,D,20241009,000000,7.16,7.23,6.95,6.96,11605429,0
+JBLU.US,D,20241010,000000,6.85,6.96,6.71,6.8,13994827,0
+JBLU.US,D,20241011,000000,6.74,6.82,6.6,6.72,8986766,0
+JBLU.US,D,20241014,000000,6.72,6.94,6.7,6.84,9882410,0
+JBLU.US,D,20241015,000000,6.93,7.09,6.8601,6.93,10592980,0
+JBLU.US,D,20241016,000000,7,7.14,6.9201,7.12,14900392,0
+JBLU.US,D,20241017,000000,7.06,7.45,6.9999,7.41,18846286,0
+JBLU.US,D,20241018,000000,7.45,8.07,7.41,8.05,20355516,0
+JBLU.US,D,20241021,000000,7.58,7.88,7.43,7.56,14287393,0
+JBLU.US,D,20241022,000000,7.59,7.68,7.3,7.37,18481950,0
+JBLU.US,D,20241023,000000,7.32,7.47,7.105,7.18,10624873,0
+JBLU.US,D,20241024,000000,7.24,7.345,6.86,6.99,16899648,0
+JBLU.US,D,20241025,000000,7.06,7.19,6.97,7.18,14452971,0
+JBLU.US,D,20241028,000000,7.29,7.49,7.21,7.32,13548505,0
+JBLU.US,D,20241029,000000,6.72,6.785,6.02,6.07,45859070,0
+JBLU.US,D,20241030,000000,6.09,6.09,5.63,5.63,33052440,0
+JBLU.US,D,20241031,000000,5.58,5.91,5.53,5.7,18652907,0
+JBLU.US,D,20241101,000000,5.73,5.94,5.71,5.77,16651876,0
+JBLU.US,D,20241104,000000,5.61,5.7199,5.58,5.71,13939659,0
+JBLU.US,D,20241105,000000,5.71,5.98,5.705,5.9,13710804,0
+JBLU.US,D,20241106,000000,6.23,6.31,6,6.16,28787627,0
+JBLU.US,D,20241107,000000,6.16,6.205,6.03,6.05,12421267,0
+JBLU.US,D,20241108,000000,6.05,6.34,6.03,6.34,21558635,0
+JBLU.US,D,20241111,000000,6.41,6.47,6.27,6.37,18052708,0
+JBLU.US,D,20241112,000000,6.3,6.44,6.25,6.32,16891803,0
+JBLU.US,D,20241113,000000,6.65,7.42,6.55,6.94,37497410,0
+JBLU.US,D,20241114,000000,6.99,7.4391,6.99,7.11,16885091,0
+JBLU.US,D,20241115,000000,7.09,7.14,6.94,7.06,10409147,0
+JBLU.US,D,20241118,000000,7.05,7.14,6.36,6.39,28103732,0
+JBLU.US,D,20241119,000000,6.29,6.29,5.87,5.96,27643368,0
+JBLU.US,D,20241120,000000,5.93,6.2,5.82,6.04,17850397,0
+JBLU.US,D,20241121,000000,6.02,6.25,5.975,6.15,14607093,0
+JBLU.US,D,20241122,000000,6.19,6.22,6.035,6.09,12143578,0
+JBLU.US,D,20241125,000000,6.19,6.325,6.115,6.12,17110505,0
+JBLU.US,D,20241126,000000,6,6.04,5.78,5.91,20625882,0
+JBLU.US,D,20241127,000000,5.9,5.99,5.88,5.96,9549689,0
+JBLU.US,D,20241129,000000,5.97,6.1,5.95,5.97,6098053,0
+JBLU.US,D,20241202,000000,6.01,6.26,5.95,6.19,17608777,0
+JBLU.US,D,20241203,000000,6.24,6.24,6.02,6.06,11999638,0
+JBLU.US,D,20241204,000000,6.36,6.895,6.27,6.56,40906158,0
+JBLU.US,D,20241205,000000,6.76,6.8,6.39,6.42,23424730,0
+JBLU.US,D,20241206,000000,6.57,6.82,6.4525,6.59,18264568,0
+JBLU.US,D,20241209,000000,6.65,6.94,6.53,6.82,20959645,0
+JBLU.US,D,20241210,000000,6.87,6.96,6.67,6.78,23632527,0
+JBLU.US,D,20241211,000000,6.88,7.62,6.85,7.53,29266500,0
+JBLU.US,D,20241212,000000,7.5399,7.69,7.22,7.24,16937618,0
+JBLU.US,D,20241213,000000,7.18,7.32,7.03,7.04,13720109,0
+JBLU.US,D,20241216,000000,7.03,7.28,6.99,7.05,15404872,0
+JBLU.US,D,20241217,000000,7.02,7.33,6.98,7.3,15011773,0
+JBLU.US,D,20241218,000000,7.34,7.6,6.8743,7,19484039,0
+JBLU.US,D,20241219,000000,7.1,7.395,7.045,7.29,14346904,0
+JBLU.US,D,20241220,000000,7.18,7.7,7.18,7.44,23136151,0
+JBLU.US,D,20241223,000000,7.412,7.775,7.412,7.68,13679676,0
+JBLU.US,D,20241224,000000,7.64,7.86,7.57,7.85,3868873,0
+JBLU.US,D,20241226,000000,7.76,7.8682,7.66,7.82,10247900,0
+JBLU.US,D,20241227,000000,7.76,7.905,7.69,7.8,10420338,0
+JBLU.US,D,20241230,000000,7.7,8.28,7.6739,8.01,17654487,0
+JBLU.US,D,20241231,000000,8.02,8.0656,7.85,7.86,15241935,0
+JBLU.US,D,20250102,000000,7.9,7.94,7.415,7.48,18872974,0
+JBLU.US,D,20250103,000000,7.52,7.58,7.22,7.51,18273862,0
+JBLU.US,D,20250106,000000,7.57,7.9,7.54,7.69,16291481,0
+JBLU.US,D,20250107,000000,7.69,7.72,7.33,7.4,16808387,0
+JBLU.US,D,20250108,000000,7.28,7.72,7.18,7.7,12863518,0
+JBLU.US,D,20250110,000000,7.82,7.99,7.66,7.7,16490247,0
+JBLU.US,D,20250113,000000,7.48,7.62,7.26,7.53,16591726,0
+JBLU.US,D,20250114,000000,7.65,7.85,7.59,7.69,14129207,0
+JBLU.US,D,20250115,000000,7.9,7.94,7.555,7.73,16050646,0
+JBLU.US,D,20250116,000000,7.81,7.81,7.4,7.61,17273603,0
+JBLU.US,D,20250117,000000,7.51,7.68,7.425,7.64,14513946,0
+JBLU.US,D,20250121,000000,7.7,8.31,7.695,7.96,26659619,0
+JBLU.US,D,20250122,000000,7.99,8.06,7.66,7.87,18584644,0
+JBLU.US,D,20250123,000000,7.84,8.11,7.7,7.91,17264953,0
+JBLU.US,D,20250124,000000,7.9,8.17,7.84,8.07,14042384,0
+JBLU.US,D,20250127,000000,8.04,8.21,7.96,8.09,14990149,0
+JBLU.US,D,20250128,000000,6.98,6.98,5.75,6.01,124928632,0
+JBLU.US,D,20250129,000000,6,6.26,5.74,6.1,59101450,0
+JBLU.US,D,20250130,000000,6.07,6.41,5.965,6.32,33500017,0
+JBLU.US,D,20250131,000000,6.43,7.18,6.375,6.58,46944565,0
+JBLU.US,D,20250203,000000,6.3,6.38,6.02,6.04,29135392,0
+JBLU.US,D,20250204,000000,6.07,6.19,6.02,6.18,16546315,0
+JBLU.US,D,20250205,000000,6.22,6.35,6.11,6.12,14731158,0
+JBLU.US,D,20250206,000000,6.295,6.56,6.295,6.5,18094729,0
+JBLU.US,D,20250207,000000,6.55,6.72,6.48,6.67,19697353,0
+JBLU.US,D,20250210,000000,6.61,6.65,6.34,6.48,18004844,0
+JBLU.US,D,20250211,000000,6.4,6.4575,6.28,6.35,11533433,0
+JBLU.US,D,20250212,000000,6.33,6.66,6.22,6.61,16822277,0
+JBLU.US,D,20250213,000000,6.645,6.86,6.38,6.68,26131872,0
+JBLU.US,D,20250214,000000,6.73,6.84,6.625,6.78,11562846,0
+JBLU.US,D,20250218,000000,6.9,7.83,6.86,7.74,33817332,0
+JBLU.US,D,20250219,000000,7.575,7.72,7.23,7.33,20434155,0
+JBLU.US,D,20250220,000000,7.335,7.36,7.015,7.24,15035637,0
+JBLU.US,D,20250221,000000,7.35,7.51,6.965,7.01,20947487,0
+JBLU.US,D,20250224,000000,7.03,7.15,6.8,6.82,18731925,0
+JBLU.US,D,20250225,000000,6.8,6.8164,6.38,6.46,20008786,0
+JBLU.US,D,20250226,000000,6.54,6.7156,6.48,6.69,16838818,0
+JBLU.US,D,20250227,000000,6.73,6.78,6.4,6.5,16886821,0
+JBLU.US,D,20250228,000000,6.41,6.67,6.33,6.52,32352431,0
+JBLU.US,D,20250303,000000,6.56,6.92,6.41,6.46,23051058,0
+JBLU.US,D,20250304,000000,6.2,6.24,5.83,6.09,36391423,0
+JBLU.US,D,20250305,000000,6.18,6.53,6.1,6.48,28470000,0
+JBLU.US,D,20250306,000000,6.345,6.5,6.055,6.1,20747939,0
+JBLU.US,D,20250307,000000,6.01,6.14,5.74,6.11,23203896,0
+JBLU.US,D,20250310,000000,5.92,5.92,5.46,5.515,33347933,0
+JBLU.US,D,20250311,000000,5.72,6.02,5.635,5.745,27128516,0
+JBLU.US,D,20250312,000000,5.8,5.935,5.41,5.54,31319213,0
+JBLU.US,D,20250313,000000,5.58,5.59,5.33,5.5,16904441,0
+JBLU.US,D,20250314,000000,5.575,5.64,5.48,5.6,26745180,0
+JBLU.US,D,20250317,000000,5.62,5.76,5.55,5.67,21553434,0
+JBLU.US,D,20250318,000000,5.67,5.69,5.46,5.54,14982426,0
+JBLU.US,D,20250319,000000,5.56,5.72,5.53,5.66,17634601,0
+JBLU.US,D,20250320,000000,5.54,5.615,5.45,5.49,23163112,0
+JBLU.US,D,20250321,000000,5.4,5.45,5.235,5.43,18777307,0
+JBLU.US,D,20250324,000000,5.51,5.69,5.5,5.67,20757472,0
+JBLU.US,D,20250325,000000,5.73,5.79,5.55,5.56,16798220,0
+JBLU.US,D,20250326,000000,5.59,5.6,5.33,5.42,17038650,0
+JBLU.US,D,20250327,000000,5.38,5.3954,5.25,5.33,18748504,0
+JBLU.US,D,20250328,000000,5.34,5.34,5.08,5.21,22036353,0
+JBLU.US,D,20250331,000000,5.05,5.07,4.725,4.82,36767938,0
+JBLU.US,D,20250401,000000,4.75,4.82,4.44,4.78,31906200,0
+JBLU.US,D,20250402,000000,4.69,5.06,4.65,5.04,27211069,0
+JBLU.US,D,20250403,000000,4.65,4.71,4.15,4.17,40299852,0
+JBLU.US,D,20250404,000000,3.9,4.0289,3.62,3.94,51234283,0
+JBLU.US,D,20250407,000000,3.71,4.255,3.61,4.05,33295088,0
+JBLU.US,D,20250408,000000,4.15,4.24,3.505,3.6,37481827,0
+JBLU.US,D,20250409,000000,3.605,4.36,3.47,4.29,55003048,0
+JBLU.US,D,20250410,000000,4.03,4.1,3.65,3.69,31130155,0
+JBLU.US,D,20250411,000000,3.68,3.72,3.54,3.71,22607282,0
+JBLU.US,D,20250414,000000,3.77,3.81,3.6149,3.7,22158514,0
+JBLU.US,D,20250415,000000,3.65,3.76,3.52,3.56,33422562,0
+JBLU.US,D,20250416,000000,3.56,3.57,3.34,3.425,31847278,0
+JBLU.US,D,20250417,000000,3.445,3.7,3.4,3.67,42478552,0
+JBLU.US,D,20250421,000000,3.62,3.63,3.45,3.59,16862013,0
+JBLU.US,D,20250422,000000,3.66,3.74,3.59,3.67,16849016,0
+JBLU.US,D,20250423,000000,3.909,4.13,3.84,3.88,41693077,0
+JBLU.US,D,20250424,000000,3.825,3.948,3.76,3.94,18689275,0
+JBLU.US,D,20250425,000000,3.935,3.94,3.82,3.88,19760568,0
+JBLU.US,D,20250428,000000,3.91,4.11,3.9,4.07,33596622,0
+JBLU.US,D,20250429,000000,4.08,4.32,3.855,4.18,43388249,0
+JBLU.US,D,20250430,000000,4.1,4.39,3.88,4.36,51121586,0
+JBLU.US,D,20250501,000000,4.44,4.49,4.33,4.38,38181395,0
+JBLU.US,D,20250502,000000,4.47,4.79,4.46,4.76,42915622,0
+JBLU.US,D,20250505,000000,4.69,4.855,4.65,4.67,22205955,0
+JBLU.US,D,20250506,000000,4.54,4.6,4.39,4.4,20835252,0
+JBLU.US,D,20250507,000000,4.39,4.54,4.35,4.46,23018437,0
+JBLU.US,D,20250508,000000,4.54,4.93,4.47,4.79,38803913,0
+JBLU.US,D,20250509,000000,4.82,4.88,4.76,4.88,16655962,0
+JBLU.US,D,20250512,000000,5.1,5.35,4.81,4.84,41104864,0
+JBLU.US,D,20250513,000000,4.85,4.985,4.77,4.93,30268686,0
+JBLU.US,D,20250514,000000,4.96,5.21,4.925,5.03,42250947,0
+JBLU.US,D,20250515,000000,4.85,4.94,4.65,4.92,28361052,0
+JBLU.US,D,20250516,000000,4.94,5.09,4.86,5.07,19001018,0
+JBLU.US,D,20250519,000000,4.96,5.035,4.88,4.94,19360530,0
+JBLU.US,D,20250520,000000,4.96,5.12,4.91,5.12,22224255,0
+JBLU.US,D,20250521,000000,5.045,5.1097,4.83,4.85,20526787,0
+JBLU.US,D,20250522,000000,4.84,4.965,4.74,4.93,23822643,0
+JBLU.US,D,20250523,000000,4.81,4.94,4.745,4.93,15907354,0
+JBLU.US,D,20250527,000000,5.04,5.44,5.03,5.42,33553546,0
+JBLU.US,D,20250528,000000,5.44,5.49,5.17,5.22,24765638,0
+JBLU.US,D,20250529,000000,5.3,5.57,5,5.06,41497651,0
+JBLU.US,D,20250530,000000,5,5.2799,4.9303,5.05,35732525,0
+JBLU.US,D,20250602,000000,5.02,5.29,4.835,5.28,25169414,0
+JBLU.US,D,20250603,000000,5.28,5.33,5.1033,5.21,21525454,0
+JBLU.US,D,20250604,000000,5.27,5.33,4.93,5.03,38447481,0
+JBLU.US,D,20250605,000000,5,5.05,4.82,4.88,21300540,0
+JBLU.US,D,20250606,000000,4.98,5.07,4.95,5.01,20516475,0
+JBLU.US,D,20250609,000000,5.1,5.12,4.96,4.97,20640268,0
+JBLU.US,D,20250610,000000,5,5.115,4.91,5.04,21340831,0
+JBLU.US,D,20250611,000000,5.065,5.115,4.79,4.86,26375598,0
+JBLU.US,D,20250612,000000,4.77,4.87,4.71,4.74,17519741,0
+JBLU.US,D,20250613,000000,4.52,4.61,4.45,4.47,25326881,0
+JBLU.US,D,20250616,000000,4.59,4.67,4.53,4.57,19386564,0
+JBLU.US,D,20250617,000000,4.45,4.55,4.19,4.21,31378091,0
+JBLU.US,D,20250618,000000,4.18,4.27,4.085,4.1,22942935,0
+JBLU.US,D,20250620,000000,4.15,4.23,4.01,4.01,18012295,0
+JBLU.US,D,20250623,000000,3.89,4.19,3.84,4.1,28769189,0
+JBLU.US,D,20250624,000000,4.25,4.45,4.2201,4.27,23199656,0
+JBLU.US,D,20250625,000000,4.3,4.31,4.16,4.21,11545655,0
+JBLU.US,D,20250626,000000,4.21,4.305,4.11,4.21,18481380,0
+JBLU.US,D,20250627,000000,4.25,4.39,4.205,4.28,21121722,0
+JBLU.US,D,20250630,000000,4.32,4.36,4.16,4.23,13176681,0
+JBLU.US,D,20250701,000000,4.18,4.45,4.16,4.38,17989995,0
+JBLU.US,D,20250702,000000,4.44,4.5,4.3,4.47,14541353,0
+JBLU.US,D,20250703,000000,4.47,4.59,4.45,4.46,11191372,0
+JBLU.US,D,20250707,000000,4.37,4.47,4.25,4.3,16122723,0
+JBLU.US,D,20250708,000000,4.33,4.5,4.29,4.31,17307185,0
+JBLU.US,D,20250709,000000,4.35,4.38,4.18,4.23,14632547,0
+JBLU.US,D,20250710,000000,4.405,4.81,4.36,4.56,34842352,0
+JBLU.US,D,20250711,000000,4.52,4.5299,4.36,4.39,15277234,0
+JBLU.US,D,20250714,000000,4.36,4.42,4.3,4.38,12694921,0
+JBLU.US,D,20250715,000000,4.43,4.4624,4.29,4.36,15288620,0
+JBLU.US,D,20250716,000000,4.43,4.56,4.345,4.52,16778928,0
+JBLU.US,D,20250717,000000,4.57,4.73,4.525,4.57,25282296,0
+JBLU.US,D,20250718,000000,4.61,4.619,4.4,4.41,14778160,0
+JBLU.US,D,20250721,000000,4.45,4.46,4.34,4.36,10275711,0
+JBLU.US,D,20250722,000000,4.36,4.48,4.3,4.45,13445687,0
+JBLU.US,D,20250723,000000,4.49,4.67,4.4735,4.63,19600725,0
+JBLU.US,D,20250724,000000,4.515,4.53,4.35,4.36,24698171,0
+JBLU.US,D,20250725,000000,4.38,4.42,4.3,4.38,11766240,0
+JBLU.US,D,20250728,000000,4.41,4.41,4.31,4.36,14184522,0
+JBLU.US,D,20250729,000000,4.56,5.07,4.36,4.65,48958977,0
+JBLU.US,D,20250730,000000,4.61,4.61,4.38,4.49,28066763,0
+JBLU.US,D,20250731,000000,4.41,4.54,4.4,4.44,14673224,0
+JBLU.US,D,20250801,000000,4.34,4.34,4.16,4.27,20455768,0
+JBLU.US,D,20250804,000000,4.32,4.38,4.29,4.34,14227685,0
+JBLU.US,D,20250805,000000,4.34,4.375,4.18,4.36,16587869,0
+JBLU.US,D,20250806,000000,4.35,4.37,4.28,4.34,11320869,0
+JBLU.US,D,20250807,000000,4.36,4.38,4.3,4.32,9414895,0
+JBLU.US,D,20250808,000000,4.31,4.4,4.285,4.33,13473200,0
+JBLU.US,D,20250811,000000,4.32,4.35,4.22,4.27,11136368,0
+JBLU.US,D,20250812,000000,4.3,4.81,4.3,4.79,34700555,0
+JBLU.US,D,20250813,000000,4.79,5.2,4.76,5.12,30392187,0
+JBLU.US,D,20250814,000000,4.99,5.1,4.95,5.08,18906421,0
+JBLU.US,D,20250815,000000,5.16,5.28,5.125,5.22,20986278,0
+JBLU.US,D,20250818,000000,5.22,5.265,5.16,5.18,12830606,0
+JBLU.US,D,20250819,000000,5.22,5.36,5.15,5.27,16282501,0
+JBLU.US,D,20250820,000000,5.23,5.245,5.07,5.14,15717948,0
+JBLU.US,D,20250821,000000,5.06,5.1,4.9,5.08,13554291,0
+JBLU.US,D,20250822,000000,5.15,5.49,5.15,5.38,31183350,0
+JBLU.US,D,20250825,000000,5.32,5.34,5.2,5.25,10832832,0
+JBLU.US,D,20250826,000000,5.25,5.35,5.25,5.32,13385461,0
+JBLU.US,D,20250827,000000,5.26,5.38,5.26,5.29,9966206,0
+JBLU.US,D,20250828,000000,5.31,5.33,5.16,5.23,9560974,0
+JBLU.US,D,20250829,000000,5.22,5.36,5.19,5.35,8893036,0
+JBLU.US,D,20250902,000000,5.24,5.585,5.19,5.49,18781336,0
+JBLU.US,D,20250903,000000,5.49,5.73,5.375,5.45,17134770,0
+JBLU.US,D,20250904,000000,5.42,5.58,5.06,5.09,26889368,0
+JBLU.US,D,20250905,000000,5.125,5.505,4.955,5.08,31732769,0
+JBLU.US,D,20250908,000000,5.12,5.19,5.04,5.18,16410902,0
+JBLU.US,D,20250909,000000,5.18,5.315,5.08,5.14,18071476,0
+JBLU.US,D,20250910,000000,5.16,5.28,5.06,5.08,18664173,0
+JBLU.US,D,20250911,000000,5.15,5.305,5.09,5.2,25139385,0
+JBLU.US,D,20250912,000000,5.24,5.27,5.04,5.05,26658408,0
+JBLU.US,D,20250915,000000,5.02,5.05,4.85,4.91,21350976,0
+JBLU.US,D,20250916,000000,4.91,5.09,4.855,5.07,19094403,0
+JBLU.US,D,20250917,000000,5.1,5.29,5.03,5.07,27703085,0
+JBLU.US,D,20250918,000000,5.12,5.18,5.06,5.09,14691649,0
+JBLU.US,D,20250919,000000,5.14,5.155,4.93,5.03,22752760,0
+JBLU.US,D,20250922,000000,4.99,5.07,4.93,5.05,12052342,0
+JBLU.US,D,20250923,000000,5.055,5.18,5.01,5.05,16049470,0
+JBLU.US,D,20250924,000000,5.07,5.15,5.04,5.08,12873651,0
+JBLU.US,D,20250925,000000,5.07,5.07,4.87,4.95,16013963,0
+JBLU.US,D,20250926,000000,4.97,5.08,4.92,5.03,13299435,0
+JBLU.US,D,20250929,000000,5.07,5.14,4.995,5.05,12101443,0
+JBLU.US,D,20250930,000000,5.06,5.0951,4.87,4.92,12857389,0
+JBLU.US,D,20251001,000000,4.87,4.95,4.67,4.68,24649308,0
+JBLU.US,D,20251002,000000,4.67,4.77,4.63,4.7,14990691,0
+JBLU.US,D,20251003,000000,4.76,4.88,4.68,4.83,20405770,0
+JBLU.US,D,20251006,000000,4.86,4.95,4.79,4.88,15132537,0
+JBLU.US,D,20251007,000000,4.85,4.89,4.66,4.74,17888061,0
+JBLU.US,D,20251008,000000,4.76,4.8,4.67,4.74,11484173,0
+JBLU.US,D,20251009,000000,4.885,4.97,4.54,4.6,33593938,0
+JBLU.US,D,20251010,000000,4.61,4.72,4.4,4.4,24292523,0
+JBLU.US,D,20251013,000000,4.47,4.575,4.44,4.55,22384427,0
+JBLU.US,D,20251014,000000,4.44,5.01,4.43,4.91,36648466,0
+JBLU.US,D,20251015,000000,4.95,5.01,4.87,4.95,23201721,0
+JBLU.US,D,20251016,000000,4.95,4.9765,4.61,4.77,41416510,0
+JBLU.US,D,20251017,000000,4.74,4.77,4.61,4.66,18053162,0
+JBLU.US,D,20251020,000000,4.7,4.77,4.635,4.67,18742223,0
+JBLU.US,D,20251021,000000,4.64,4.75,4.59,4.66,15394445,0
+JBLU.US,D,20251022,000000,4.66,4.695,4.53,4.62,27558985,0
+JBLU.US,D,20251023,000000,4.67,4.68,4.55,4.57,17008035,0
+JBLU.US,D,20251024,000000,4.6,4.695,4.52,4.57,25236402,0
+JBLU.US,D,20251027,000000,4.59,4.78,4.56,4.72,35363051,0
+JBLU.US,D,20251028,000000,4.58,4.6,4.06,4.16,56595485,0
+JBLU.US,D,20251029,000000,4.18,4.22,4.06,4.085,25360444,0
+JBLU.US,D,20251030,000000,4.05,4.23,3.98,4.13,26954444,0
+JBLU.US,D,20251031,000000,4.1,4.21,4.08,4.2,12805825,0
+JBLU.US,D,20251103,000000,4.15,4.29,4.1098,4.18,19682982,0
+JBLU.US,D,20251104,000000,4.065,4.1553,4.01,4.08,22672485,0
+JBLU.US,D,20251105,000000,4.105,4.32,4.1006,4.29,19005493,0
+JBLU.US,D,20251106,000000,4.25,4.352,4.225,4.25,24981479,0
+JBLU.US,D,20251107,000000,4.19,4.55,4.18,4.42,24498915,0
+JBLU.US,D,20251110,000000,4.48,4.58,4.36,4.41,20461306,0
+JBLU.US,D,20251111,000000,4.43,4.435,4.3,4.34,10424629,0
+JBLU.US,D,20251112,000000,4.34,4.46,4.33,4.4,14753919,0
+JBLU.US,D,20251113,000000,4.38,4.46,4.295,4.32,15238619,0
+JBLU.US,D,20251114,000000,4.2,4.235,4.115,4.19,16723358,0
+JBLU.US,D,20251117,000000,4.16,4.17,4.01,4.05,14507009,0
+JBLU.US,D,20251118,000000,4.02,4.15,4,4.13,10989382,0
+JBLU.US,D,20251119,000000,4.18,4.23,4.09,4.1,11043171,0
+JBLU.US,D,20251120,000000,4.16,4.29,4.06,4.08,17611337,0
+JBLU.US,D,20251121,000000,4.08,4.27,4.06,4.19,23597087,0
+JBLU.US,D,20251124,000000,4.18,4.25,4.14,4.21,15410235,0
+JBLU.US,D,20251125,000000,4.19,4.5,4.18,4.37,19649984,0
+JBLU.US,D,20251126,000000,4.37,4.58,4.37,4.52,14821990,0
+JBLU.US,D,20251128,000000,4.52,4.6,4.5118,4.57,7969401,0
+JBLU.US,D,20251201,000000,4.43,4.49,4.39,4.47,15507160,0
+JBLU.US,D,20251202,000000,4.49,4.61,4.435,4.56,12462580,0
+JBLU.US,D,20251203,000000,4.55,4.79,4.53,4.71,14736670,0
+JBLU.US,D,20251204,000000,4.65,4.7,4.535,4.65,13622224,0
+JBLU.US,D,20251205,000000,4.61,4.87,4.61,4.79,17519543,0
+JBLU.US,D,20251208,000000,4.83,5.09,4.79,4.95,24101860,0
+JBLU.US,D,20251209,000000,4.92,5.02,4.89,4.96,15167781,0
+JBLU.US,D,20251210,000000,4.96,5.11,4.96,5.03,16794584,0
+JBLU.US,D,20251211,000000,5.04,5.15,4.665,4.89,30981180,0
+JBLU.US,D,20251212,000000,4.94,5.03,4.835,4.94,25549851,0
+JBLU.US,D,20251215,000000,4.98,5.015,4.76,4.89,19570658,0
+JBLU.US,D,20251216,000000,4.93,5.01,4.85,4.94,17317455,0
+JBLU.US,D,20251217,000000,4.96,5.095,4.75,4.77,16502819,0
+JBLU.US,D,20251218,000000,4.85,4.9,4.72,4.74,13466888,0
+JBLU.US,D,20251219,000000,4.77,4.85,4.74,4.8,23115294,0
+JBLU.US,D,20251222,000000,4.83,4.99,4.83,4.96,11780138,0
+JBLU.US,D,20251223,000000,4.95,4.96,4.71,4.73,16611968,0
+JBLU.US,D,20251224,000000,4.74,4.76,4.67,4.74,14083798,0
+JBLU.US,D,20251226,000000,4.7,4.72,4.62,4.69,12314519,0
+JBLU.US,D,20251229,000000,4.64,4.65,4.5,4.53,12333575,0
+JBLU.US,D,20251230,000000,4.522,4.7,4.505,4.59,17264874,0
+JBLU.US,D,20251231,000000,4.59,4.61,4.525,4.55,9074955,0
+JBLU.US,D,20260102,000000,4.57,4.67,4.51,4.59,12445148,0
+JBLU.US,D,20260105,000000,4.59,4.815,4.57,4.8,14947543,0
+JBLU.US,D,20260106,000000,4.8,5.2,4.8,5.07,33551412,0
+JBLU.US,D,20260107,000000,5.08,5.1594,5,5.03,15854453,0
+JBLU.US,D,20260108,000000,5.01,5.16,4.97,5.04,12642632,0
+JBLU.US,D,20260109,000000,5.13,5.2,4.96,5.19,17686966,0
+JBLU.US,D,20260112,000000,5.14,5.155,4.86,4.89,24032913,0
+JBLU.US,D,20260113,000000,4.84,4.98,4.8102,4.84,21768074,0
+JBLU.US,D,20260114,000000,4.84,4.895,4.66,4.84,18922238,0
+JBLU.US,D,20260115,000000,4.84,5,4.755,4.98,20763191,0
+JBLU.US,D,20260116,000000,4.95,5.39,4.9,5.38,28240170,0
+JBLU.US,D,20260120,000000,5.26,5.3,5,5.16,20673451,0
+JBLU.US,D,20260121,000000,5.27,5.53,5.2,5.52,21477359,0
+JBLU.US,D,20260122,000000,5.51,5.75,5.35,5.39,22779931,0
+JBLU.US,D,20260123,000000,5.3,5.36,5.25,5.28,15823803,0
+JBLU.US,D,20260126,000000,5.27,5.28,5.05,5.08,22455427,0
+JBLU.US,D,20260127,000000,4.726,5.06,4.6,4.73,32405715,0
+JBLU.US,D,20260128,000000,4.8,5.2,4.79,5.04,27103082,0
+JBLU.US,D,20260129,000000,5.08,5.3,4.955,5.05,18966895,0
+JBLU.US,D,20260130,000000,5.01,5.06,4.84,4.87,17339168,0
+JBLU.US,D,20260202,000000,4.895,5.28,4.89,5.27,39104490,0
+JBLU.US,D,20260203,000000,5.47,5.7399,5.43,5.57,31971258,0
+JBLU.US,D,20260204,000000,5.635,6.02,5.62,5.96,30484327,0
+JBLU.US,D,20260205,000000,5.9,6.05,5.73,6.04,22724117,0
+JBLU.US,D,20260206,000000,6.09,6.5,6.05,6.36,23071318,0
+JBLU.US,D,20260209,000000,6.31,6.4355,6.13,6.16,12971811,0
+JBLU.US,D,20260210,000000,6.15,6.1899,5.97,6.01,12289142,0
+JBLU.US,D,20260211,000000,6.09,6.225,5.79,5.81,13246926,0
+JBLU.US,D,20260212,000000,5.95,6.01,5.4701,5.63,15281784,0
+JBLU.US,D,20260213,000000,5.7,5.93,5.6,5.91,13813879,0
+JBLU.US,D,20260217,000000,5.91,6.185,5.91,6.07,13530411,0
+JBLU.US,D,20260218,000000,5.95,6.4566,5.88,6.455,20757860,0
diff --git a/daily/us/nasdaq stocks/2/jout.us.txt b/daily/us/nasdaq stocks/2/jout.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5838da5cbca7369412c3240c51d90c45bfdfa73
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jout.us.txt	
@@ -0,0 +1,5172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JOUT.US,D,20050225,000000,18.1848,18.2214,18.1848,18.1937,91621.339490272,0
+JOUT.US,D,20050228,000000,18.1937,18.4469,18.1502,18.4469,24984.788059986,0
+JOUT.US,D,20050301,000000,18.3153,18.3401,18.3054,18.3401,9265.3860683879,0
+JOUT.US,D,20050302,000000,18.2313,18.3677,18.2313,18.2956,21073.140678135,0
+JOUT.US,D,20050303,000000,18.2411,18.3401,18.2026,18.2026,2813.3927136275,0
+JOUT.US,D,20050304,000000,18.1937,18.2125,18.1759,18.1759,5295.084201493,0
+JOUT.US,D,20050307,000000,18.1759,18.1937,18.1759,18.1848,4630.6704657442,0
+JOUT.US,D,20050308,000000,18.1423,18.1759,18.1423,18.1759,982.96826658732,0
+JOUT.US,D,20050309,000000,18.1423,18.1423,18.1423,18.1423,101.12842248841,0
+JOUT.US,D,20050310,000000,18.1423,18.1423,18.1423,18.1423,1390.5158092156,0
+JOUT.US,D,20050311,000000,18.1759,18.2125,18.1759,18.2125,4051.2046048856,0
+JOUT.US,D,20050314,000000,18.1759,18.1759,18.1759,18.1759,879.81727564915,0
+JOUT.US,D,20050315,000000,18.1759,18.7099,18.1759,18.431,14174.159695975,0
+JOUT.US,D,20050316,000000,18.5606,18.5606,17.9228,18.2511,4744.9455831561,0
+JOUT.US,D,20050317,000000,18.2411,18.2956,18.2411,18.2411,1988.1847861221,0
+JOUT.US,D,20050318,000000,18.1848,18.4132,18.1848,18.4132,495.5292701932,0
+JOUT.US,D,20050321,000000,17.7418,18.3865,17.7418,18.1759,52506.888240207,0
+JOUT.US,D,20050322,000000,18.3401,18.3489,18.0879,18.1324,191322.83993737,0
+JOUT.US,D,20050323,000000,16.8726,17.1337,16.5987,16.6343,54455.632941558,0
+JOUT.US,D,20050324,000000,16.6887,16.6887,16.1823,16.4099,66693.18334688,0
+JOUT.US,D,20050328,000000,16.5542,17.1801,16.5463,16.839,43389.149668651,0
+JOUT.US,D,20050329,000000,16.7757,16.8222,16.7174,16.7362,16390.894716922,0
+JOUT.US,D,20050330,000000,16.746,16.746,16.6798,16.6887,5182.8316525309,0
+JOUT.US,D,20050331,000000,16.8291,17.7606,16.6264,17.2,109625.23254588,0
+JOUT.US,D,20050401,000000,16.8637,17.0605,16.839,16.839,16070.317617633,0
+JOUT.US,D,20050404,000000,16.5542,17.0318,16.5542,16.7855,9325.0518376561,0
+JOUT.US,D,20050405,000000,16.846,17.2187,16.846,17.1159,13459.181748982,0
+JOUT.US,D,20050406,000000,16.9972,17.099,16.9972,17.099,5887.6967572751,0
+JOUT.US,D,20050407,000000,16.6798,17.2286,16.6798,17.1337,3131.947244466,0
+JOUT.US,D,20050408,000000,16.6798,17.1801,16.6798,17.1257,2812.3814294026,0
+JOUT.US,D,20050411,000000,17.0892,18.5418,17.0704,17.2988,135902.44184527,0
+JOUT.US,D,20050412,000000,17.2641,17.2731,16.7855,16.9972,17868.380969476,0
+JOUT.US,D,20050413,000000,17.0407,17.2286,17.0407,17.19,6397.3840066167,0
+JOUT.US,D,20050414,000000,17.19,17.2553,17.1801,17.2375,8807.2743145154,0
+JOUT.US,D,20050415,000000,17.371,17.371,16.9972,16.9972,2283.4797797882,0
+JOUT.US,D,20050418,000000,16.9972,17.4036,16.9972,17.4036,11232.333885788,0
+JOUT.US,D,20050419,000000,17.0229,17.2731,16.9329,17.2286,11910.905600685,0
+JOUT.US,D,20050420,000000,16.9329,17.2088,16.7855,17.2088,7036.5156367434,0
+JOUT.US,D,20050421,000000,16.6165,17.1257,16.6165,17.1257,12849.377361377,0
+JOUT.US,D,20050422,000000,16.7757,17.4402,16.7757,17.4402,25149.627388642,0
+JOUT.US,D,20050425,000000,17.2187,17.2286,16.7855,16.9329,16666.975310315,0
+JOUT.US,D,20050426,000000,16.7559,17.1337,16.6976,16.8795,40156.074001697,0
+JOUT.US,D,20050427,000000,16.8795,17.014,16.8291,16.8291,14669.688966168,0
+JOUT.US,D,20050428,000000,16.8884,16.9972,16.6264,16.7757,30661.12641426,0
+JOUT.US,D,20050429,000000,16.7955,17.1337,16.7855,17.1337,23162.453886745,0
+JOUT.US,D,20050502,000000,17.1425,17.1515,16.7955,16.9606,16730.686216482,0
+JOUT.US,D,20050503,000000,16.8726,16.924,16.6887,16.924,20957.854276498,0
+JOUT.US,D,20050504,000000,16.7559,16.8884,16.7362,16.8222,5404.3028977805,0
+JOUT.US,D,20050505,000000,16.5621,16.8222,16.5621,16.7757,879.81727564915,0
+JOUT.US,D,20050506,000000,16.6798,16.846,16.6798,16.846,1988.1847861221,0
+JOUT.US,D,20050509,000000,16.6343,16.8548,16.3357,16.6619,22483.882171848,0
+JOUT.US,D,20050510,000000,16.7855,17.1337,16.7757,16.8637,25882.808451683,0
+JOUT.US,D,20050511,000000,16.8884,17.0605,16.8637,17.0318,5338.569423163,0
+JOUT.US,D,20050512,000000,16.9972,17.0407,16.5542,16.746,45514.869109358,0
+JOUT.US,D,20050513,000000,16.4632,16.7757,16.3644,16.6343,12463.066787472,0
+JOUT.US,D,20050516,000000,16.5542,16.8637,16.4533,16.6432,14872.95709537,0
+JOUT.US,D,20050517,000000,16.3456,16.5799,16.3456,16.5799,4272.6758501352,0
+JOUT.US,D,20050518,000000,16.1913,16.5898,16.1913,16.5463,21990.375470105,0
+JOUT.US,D,20050519,000000,16.1636,16.5364,16.1636,16.5364,15638.499253608,0
+JOUT.US,D,20050520,000000,16.392,16.392,16.2091,16.2091,4653.9300029165,0
+JOUT.US,D,20050523,000000,16.2744,16.4998,16.2744,16.2931,4335.375472078,0
+JOUT.US,D,20050524,000000,16.2269,16.2556,16.1023,16.2358,3483.8741547256,0
+JOUT.US,D,20050525,000000,16.219,16.219,15.9361,15.9361,5626.785427255,0
+JOUT.US,D,20050526,000000,15.9461,16.0291,15.9361,16.0291,1415.7979148377,0
+JOUT.US,D,20050527,000000,15.7117,15.9174,15.7117,15.8748,10411.171095182,0
+JOUT.US,D,20050531,000000,16.49,16.49,15.7404,15.8748,6518.7381136028,0
+JOUT.US,D,20050601,000000,15.865,15.9461,15.6386,15.6386,5915.001431347,0
+JOUT.US,D,20050602,000000,15.8838,15.9114,15.6464,15.9114,7950.7165760386,0
+JOUT.US,D,20050603,000000,15.7117,15.8748,15.6919,15.6919,3747.8193374204,0
+JOUT.US,D,20050606,000000,15.6821,15.7958,15.6821,15.7117,1295.4550920765,0
+JOUT.US,D,20050607,000000,15.8303,15.8303,15.6386,15.8215,2961.0402104606,0
+JOUT.US,D,20050608,000000,15.8472,15.8472,15.778,15.778,2010.4330390695,0
+JOUT.US,D,20050609,000000,15.6386,15.778,15.6386,15.7582,1669.6302552836,0
+JOUT.US,D,20050610,000000,15.6464,15.6464,15.6386,15.6386,1545.2422956229,0
+JOUT.US,D,20050613,000000,15.6464,15.6464,15.6386,15.6386,2498.8833196886,0
+JOUT.US,D,20050614,000000,15.6919,15.6919,15.24,15.414,61634.73965401,0
+JOUT.US,D,20050615,000000,15.414,15.414,15.3211,15.3952,17701.519072371,0
+JOUT.US,D,20050616,000000,15.4407,15.4585,15.414,15.414,1988.1847861221,0
+JOUT.US,D,20050617,000000,15.4042,15.414,15.2865,15.2865,2924.6339783648,0
+JOUT.US,D,20050620,000000,15.0857,15.3577,15.0857,15.2687,6141.529097721,0
+JOUT.US,D,20050621,000000,15.4497,15.4497,15.1846,15.3211,35603.272421269,0
+JOUT.US,D,20050622,000000,15.3854,15.4961,15.2687,15.4961,155196.73357184,0
+JOUT.US,D,20050623,000000,15.6286,15.8303,15.5456,15.8303,1764.6909724227,0
+JOUT.US,D,20050624,000000,15.7019,15.8383,15.4585,15.4585,6286.1427418794,0
+JOUT.US,D,20050627,000000,15.6554,15.8748,15.4961,15.7958,15496.919462124,0
+JOUT.US,D,20050628,000000,15.7206,15.8047,15.6386,15.6464,3671.9730205541,0
+JOUT.US,D,20050629,000000,15.8115,15.8115,15.4407,15.6386,12173.839499155,0
+JOUT.US,D,20050630,000000,15.9361,16.3189,15.5456,15.8838,13314.568104824,0
+JOUT.US,D,20050701,000000,16.2931,16.2931,15.5545,15.9549,1818.2890363416,0
+JOUT.US,D,20050705,000000,15.8748,15.9361,15.8047,15.8047,2869.0133459961,0
+JOUT.US,D,20050706,000000,15.8115,15.8215,15.6386,15.6386,6865.608602738,0
+JOUT.US,D,20050707,000000,15.4309,15.8215,15.24,15.5921,20790.992379391,0
+JOUT.US,D,20050708,000000,15.414,15.5456,15.414,15.4585,6799.8751281205,0
+JOUT.US,D,20050711,000000,15.503,15.503,15.3211,15.414,7156.8584595046,0
+JOUT.US,D,20050712,000000,15.2776,15.4773,15.2776,15.4042,4460.7747159637,0
+JOUT.US,D,20050713,000000,15.3399,15.4872,15.3399,15.422,2759.7946497087,0
+JOUT.US,D,20050714,000000,15.4309,15.4585,15.414,15.4585,2869.0133459961,0
+JOUT.US,D,20050715,000000,15.5831,15.5831,15.414,15.414,662.39116729907,0
+JOUT.US,D,20050718,000000,15.2776,15.3755,15.2776,15.2954,1545.2422956229,0
+JOUT.US,D,20050719,000000,15.3399,15.4872,15.2954,15.4773,2048.8618396151,0
+JOUT.US,D,20050720,000000,15.7019,15.7404,15.4497,15.6464,6286.1427418794,0
+JOUT.US,D,20050721,000000,15.9174,15.9263,15.2776,15.6632,4305.0369453315,0
+JOUT.US,D,20050722,000000,15.7958,15.7958,15.6632,15.6632,441.93120627434,0
+JOUT.US,D,20050725,000000,15.6632,15.6632,15.3577,15.3577,662.39116729907,0
+JOUT.US,D,20050726,000000,15.4773,15.4773,15.3122,15.3952,10323.189367617,0
+JOUT.US,D,20050727,000000,15.4497,15.5921,15.3577,15.4675,1872.8983844853,0
+JOUT.US,D,20050728,000000,15.7206,15.7206,15.414,15.5743,1317.703345024,0
+JOUT.US,D,20050729,000000,15.4585,15.7483,15.4585,15.7483,3089.4733070209,0
+JOUT.US,D,20050801,000000,15.7117,15.9737,15.3656,15.7483,1655.4722761352,0
+JOUT.US,D,20050802,000000,15.6821,15.6821,15.6019,15.6019,335.74636266151,0
+JOUT.US,D,20050803,000000,15.33,15.3399,15.3211,15.33,2649.5646691963,0
+JOUT.US,D,20050804,000000,15.4675,15.4675,15.3033,15.414,1238.823175483,0
+JOUT.US,D,20050805,000000,15.3399,15.6632,15.3399,15.6632,1437.0348835603,0
+JOUT.US,D,20050809,000000,15.4961,15.7958,15.4407,15.7483,2536.3008360093,0
+JOUT.US,D,20050810,000000,15.778,15.9549,15.4309,15.4309,4012.77580434,0
+JOUT.US,D,20050811,000000,15.4675,15.6821,15.4407,15.4675,6795.829991221,0
+JOUT.US,D,20050812,000000,15.5198,15.6099,15.4675,15.4872,2869.0133459961,0
+JOUT.US,D,20050815,000000,15.4585,15.7019,15.4407,15.4675,1321.7484819235,0
+JOUT.US,D,20050816,000000,15.4961,15.7206,15.4961,15.5643,2207.6334629219,0
+JOUT.US,D,20050818,000000,15.512,15.6464,15.4585,15.4585,5365.8740972349,0
+JOUT.US,D,20050819,000000,15.4407,15.4407,15.4407,15.4407,287.20471986708,0
+JOUT.US,D,20050822,000000,15.3577,15.3577,15.24,15.24,8192.4135057859,0
+JOUT.US,D,20050824,000000,15.3122,15.3122,15.24,15.2776,441.93120627434,0
+JOUT.US,D,20050825,000000,15.2687,15.2776,15.1846,15.1846,14435.071025996,0
+JOUT.US,D,20050829,000000,14.9691,15.1322,14.9691,15.1322,1438.0461677852,0
+JOUT.US,D,20050830,000000,15.1768,15.2301,15.1768,15.2301,335.74636266151,0
+JOUT.US,D,20050831,000000,15.2123,15.3211,15.2123,15.2123,10479.938422474,0
+JOUT.US,D,20050901,000000,15.2123,15.2865,15.2025,15.2223,2642.4856796221,0
+JOUT.US,D,20050907,000000,16.1122,18.5931,15.422,15.4773,474975.92960666,0
+JOUT.US,D,20050908,000000,15.6821,15.6821,15.2499,15.2865,32191.19944651,0
+JOUT.US,D,20050909,000000,15.3211,15.4309,15.1926,15.1926,14241.915739042,0
+JOUT.US,D,20050912,000000,15.1846,15.503,15.1846,15.414,10333.302209866,0
+JOUT.US,D,20050913,000000,15.33,15.414,15.1926,15.2025,5515.5441625178,0
+JOUT.US,D,20050914,000000,15.2301,15.33,15.1926,15.33,11692.468208109,0
+JOUT.US,D,20050915,000000,15.3399,15.3399,15.1768,15.3033,3585.0025772141,0
+JOUT.US,D,20050916,000000,15.2588,15.3577,15.2588,15.3577,3418.1406801082,0
+JOUT.US,D,20050919,000000,15.2776,15.3656,15.2687,15.3656,1231.7441859088,0
+JOUT.US,D,20050920,000000,15.1926,15.2301,15.1846,15.1926,4021.877362364,0
+JOUT.US,D,20050921,000000,15.2223,15.3211,15.1926,15.2954,994.09239306105,0
+JOUT.US,D,20050922,000000,15.3399,15.3399,15.1125,15.159,89014.248758522,0
+JOUT.US,D,20050923,000000,15.1125,15.4042,15.0937,15.1846,8934.6961268508,0
+JOUT.US,D,20050926,000000,15.2776,15.3755,15.0937,15.0937,12276.990490093,0
+JOUT.US,D,20050927,000000,14.9691,15.0571,14.9691,15.0571,222.4825294745,0
+JOUT.US,D,20050928,000000,14.9592,14.9592,14.8653,14.9404,7611.9363607025,0
+JOUT.US,D,20050929,000000,15.2123,15.8838,14.8653,15.151,40371.477541598,0
+JOUT.US,D,20050930,000000,15.7404,15.7404,15.0937,15.1025,15196.568047333,0
+JOUT.US,D,20051003,000000,15.151,15.3033,15.1125,15.1768,11033.110893485,0
+JOUT.US,D,20051004,000000,15.1846,15.3399,15.1846,15.1846,3607.2508301615,0
+JOUT.US,D,20051005,000000,15.1223,15.414,15.1223,15.1926,4803.6000681994,0
+JOUT.US,D,20051006,000000,15.2223,15.8383,15.2223,15.3033,74043.197093338,0
+JOUT.US,D,20051007,000000,15.414,15.503,15.3854,15.4675,12299.23874304,0
+JOUT.US,D,20051010,000000,15.414,15.5643,15.414,15.4773,10628.597203532,0
+JOUT.US,D,20051011,000000,15.24,15.414,15.1678,15.414,2732.4899756368,0
+JOUT.US,D,20051012,000000,15.2499,15.414,15.2499,15.414,1580.6372434938,0
+JOUT.US,D,20051013,000000,15.4309,15.4585,15.1223,15.2954,11597.407490971,0
+JOUT.US,D,20051014,000000,15.1125,15.3755,15.1125,15.3399,13403.561116614,0
+JOUT.US,D,20051017,000000,15.3399,15.3399,15.1678,15.2776,8986.2716223199,0
+JOUT.US,D,20051018,000000,15.3479,15.3479,15.0937,15.2499,11085.697673179,0
+JOUT.US,D,20051019,000000,15.151,15.2776,15.151,15.2687,17647.921008452,0
+JOUT.US,D,20051020,000000,15.1412,15.2588,15.0937,15.0937,4087.6108369814,0
+JOUT.US,D,20051021,000000,15.0857,15.1926,15.0857,15.0857,6286.1427418794,0
+JOUT.US,D,20051024,000000,15.0392,15.1412,15.0156,15.0156,3309.9332680456,0
+JOUT.US,D,20051025,000000,15.0156,15.151,14.9691,14.9691,3520.2803868215,0
+JOUT.US,D,20051026,000000,15.0215,15.1846,14.8841,14.8841,15210.726026482,0
+JOUT.US,D,20051027,000000,14.8751,14.9592,14.7792,14.8653,21679.911213065,0
+JOUT.US,D,20051028,000000,14.7872,14.7872,14.5973,14.6151,27631.318876508,0
+JOUT.US,D,20051031,000000,14.6071,15.0057,14.6071,14.9958,10426.340358555,0
+JOUT.US,D,20051101,000000,14.8108,15.0759,14.7535,15.0057,2189.430346874,0
+JOUT.US,D,20051102,000000,15.1768,15.1846,15.0156,15.1412,1574.5695381445,0
+JOUT.US,D,20051103,000000,14.9038,14.9503,14.8465,14.8751,2759.7946497087,0
+JOUT.US,D,20051104,000000,14.8653,14.9118,14.5973,14.7693,9821.5923920742,0
+JOUT.US,D,20051107,000000,14.7693,14.8188,14.6447,14.7872,13002.081279335,0
+JOUT.US,D,20051108,000000,14.6991,14.9306,14.6902,14.8841,8490.7423521267,0
+JOUT.US,D,20051109,000000,14.7792,15.1768,14.7792,15.0294,1872.8983844853,0
+JOUT.US,D,20051110,000000,14.8366,15.1125,14.8188,14.9038,4330.3190509536,0
+JOUT.US,D,20051111,000000,14.8939,14.9216,14.8366,14.8841,3089.4733070209,0
+JOUT.US,D,20051114,000000,14.8553,14.9958,14.8465,14.9216,9063.1292234111,0
+JOUT.US,D,20051115,000000,14.8751,14.9869,14.8108,14.9216,5626.785427255,0
+JOUT.US,D,20051116,000000,14.8465,14.9404,14.7605,14.8366,11248.514433386,0
+JOUT.US,D,20051117,000000,14.8366,14.8366,14.7792,14.803,2097.4034824096,0
+JOUT.US,D,20051118,000000,14.9503,14.9503,14.7872,14.8465,17166.549717408,0
+JOUT.US,D,20051121,000000,14.8465,14.9118,14.7259,14.7259,13897.067818357,0
+JOUT.US,D,20051122,000000,14.6991,14.7792,14.6991,14.7792,1105.3336577983,0
+JOUT.US,D,20051123,000000,14.7693,14.8751,14.5498,14.6151,8103.4204939961,0
+JOUT.US,D,20051125,000000,14.6151,14.8553,14.6151,14.7693,5958.486653017,0
+JOUT.US,D,20051128,000000,14.8653,14.8653,14.6151,14.6626,6397.3840066167,0
+JOUT.US,D,20051129,000000,14.6447,14.7693,14.6151,14.6546,4581.1175387249,0
+JOUT.US,D,20051130,000000,14.6151,15.2123,14.5973,14.6902,20669.638272405,0
+JOUT.US,D,20051201,000000,14.5598,14.6902,14.5598,14.6804,4630.6704657442,0
+JOUT.US,D,20051202,000000,14.6804,14.6804,14.5973,14.6447,13846.503607112,0
+JOUT.US,D,20051205,000000,14.5973,14.7792,14.5973,14.7792,10369.708441962,0
+JOUT.US,D,20051206,000000,14.7259,14.7792,14.6991,14.7535,3530.3932290703,0
+JOUT.US,D,20051207,000000,14.7357,14.8653,14.6991,14.8653,8275.3388122264,0
+JOUT.US,D,20051208,000000,15.0057,15.3656,14.9038,15.2776,150988.77991209,0
+JOUT.US,D,20051209,000000,15.3479,15.3479,15.24,15.2776,5119.1207463632,0
+JOUT.US,D,20051212,000000,15.1926,15.2025,14.8553,15.1125,4744.9455831561,0
+JOUT.US,D,20051213,000000,14.9404,15.1678,14.8841,15.0294,4433.4700418918,0
+JOUT.US,D,20051214,000000,15.0937,15.1412,14.8465,15.1412,5710.7220179204,0
+JOUT.US,D,20051215,000000,14.9958,15.1846,14.9503,15.1846,29450.619197074,0
+JOUT.US,D,20051216,000000,15.24,15.2776,15.1223,15.2223,3858.0493179328,0
+JOUT.US,D,20051219,000000,15.1322,15.1846,14.977,15.0294,30147.39402802,0
+JOUT.US,D,20051220,000000,15.1926,15.1926,15.0057,15.067,7382.3748416538,0
+JOUT.US,D,20051221,000000,14.9118,15.1846,14.9118,15.067,4854.1642794436,0
+JOUT.US,D,20051222,000000,15.1025,15.1846,15.0482,15.0482,19304.404568812,0
+JOUT.US,D,20051223,000000,15.0759,15.2865,15.0759,15.2865,7058.7638896909,0
+JOUT.US,D,20051227,000000,15.1223,15.3033,15.1223,15.2301,3418.1406801082,0
+JOUT.US,D,20051228,000000,15.2301,15.4042,15.2301,15.4042,3585.0025772141,0
+JOUT.US,D,20051229,000000,15.1125,15.4042,15.1025,15.4042,9895.4161404907,0
+JOUT.US,D,20051230,000000,15.3399,15.4042,15.3033,15.3577,3530.3932290703,0
+JOUT.US,D,20060103,000000,15.3211,15.4042,15.1678,15.24,23447.636038162,0
+JOUT.US,D,20060104,000000,15.2301,15.4042,15.2301,15.4042,2252.1299688168,0
+JOUT.US,D,20060105,000000,15.2025,15.3854,15.2025,15.24,994.09239306105,0
+JOUT.US,D,20060106,000000,15.1322,16.1735,15.1322,15.6286,23357.631742148,0
+JOUT.US,D,20060109,000000,15.5198,15.5921,15.422,15.422,2480.6802036406,0
+JOUT.US,D,20060110,000000,15.503,15.6019,15.3952,15.5921,6510.6478398037,0
+JOUT.US,D,20060111,000000,15.4042,15.6464,15.4042,15.6386,10753.996447417,0
+JOUT.US,D,20060112,000000,15.5921,15.7305,15.5456,15.6821,5588.3566267094,0
+JOUT.US,D,20060113,000000,15.6554,15.8748,15.4872,15.8115,12093.948045388,0
+JOUT.US,D,20060117,000000,15.4675,16.0094,15.3033,15.9649,16329.206379203,0
+JOUT.US,D,20060118,000000,15.9906,16.3742,15.9549,16.3189,7279.2238507156,0
+JOUT.US,D,20060119,000000,16.3831,16.5364,16.2931,16.4998,6397.3840066167,0
+JOUT.US,D,20060120,000000,16.4197,16.5176,16.1379,16.1458,12796.790581683,0
+JOUT.US,D,20060123,000000,15.778,16.2358,15.5921,15.9737,10426.340358555,0
+JOUT.US,D,20060124,000000,15.8215,16.3742,15.7305,15.8748,6727.0626639289,0
+JOUT.US,D,20060125,000000,15.9361,16.1735,15.865,15.8936,21512.038031734,0
+JOUT.US,D,20060126,000000,15.7305,15.9361,15.4309,15.8215,4194.8069648192,0
+JOUT.US,D,20060127,000000,15.9114,15.9549,15.7404,15.9016,9485.8460294127,0
+JOUT.US,D,20060130,000000,15.6554,16.0479,15.6554,15.865,10611.405371709,0
+JOUT.US,D,20060131,000000,15.768,16.3099,15.6099,16.3099,4132.1073428763,0
+JOUT.US,D,20060201,000000,16.1913,16.3277,15.9016,16.1192,9485.8460294127,0
+JOUT.US,D,20060202,000000,16.0094,16.128,15.768,15.865,9373.5934804505,0
+JOUT.US,D,20060203,000000,16.0934,16.0934,15.778,15.8838,6067.7053493045,0
+JOUT.US,D,20060206,000000,15.5545,15.8383,15.5545,15.778,55568.045588931,0
+JOUT.US,D,20060207,000000,15.4309,16.1192,15.1768,15.9016,11910.905600685,0
+JOUT.US,D,20060208,000000,15.5456,16.1458,15.4675,15.9016,15113.642740892,0
+JOUT.US,D,20060209,000000,15.512,16.0479,15.4872,16.0094,9816.5359709497,0
+JOUT.US,D,20060210,000000,15.9649,16.1379,15.9114,16.0291,5734.9928393176,0
+JOUT.US,D,20060213,000000,15.7305,16.0291,15.6554,15.9263,24141.377016432,0
+JOUT.US,D,20060214,000000,15.5643,16.2012,15.1322,15.9461,23573.035282048,0
+JOUT.US,D,20060215,000000,15.9549,16.0094,15.9461,15.9461,2207.6334629219,0
+JOUT.US,D,20060216,000000,16.0479,16.1823,15.9263,16.1379,9373.5934804505,0
+JOUT.US,D,20060217,000000,15.9906,16.3554,15.9906,16.3189,13464.238170107,0
+JOUT.US,D,20060221,000000,16.219,16.5176,16.1823,16.3011,2976.2094738338,0
+JOUT.US,D,20060222,000000,16.1023,16.1823,15.6554,15.9549,15652.657232756,0
+JOUT.US,D,20060223,000000,15.9016,15.9649,15.9016,15.9361,1212.529785636,0
+JOUT.US,D,20060227,000000,15.9461,16.219,15.9461,16.219,10047.108774223,0
+JOUT.US,D,20060228,000000,16.4019,16.4019,16.128,16.3011,4744.9455831561,0
+JOUT.US,D,20060301,000000,16.0647,16.2744,16.0004,16.1547,5958.486653017,0
+JOUT.US,D,20060302,000000,16.0479,16.219,16.0192,16.219,3346.3395001414,0
+JOUT.US,D,20060303,000000,16.0835,16.2556,16.0835,16.1913,3641.6344938076,0
+JOUT.US,D,20060306,000000,16.0835,16.2744,16.0479,16.1913,37447.854847457,0
+JOUT.US,D,20060307,000000,16.0737,16.2456,16.0578,16.1023,4630.6704657442,0
+JOUT.US,D,20060308,000000,16.219,16.219,15.865,15.865,3968.2792984451,0
+JOUT.US,D,20060309,000000,15.9649,16.3357,15.8748,16.0479,26054.726769914,0
+JOUT.US,D,20060310,000000,16.0004,16.4019,15.9549,16.1823,7499.6838117403,0
+JOUT.US,D,20060313,000000,15.9549,16.219,15.9174,16.219,5182.8316525309,0
+JOUT.US,D,20060314,000000,15.9649,16.2931,15.9263,16.0934,9705.2947062125,0
+JOUT.US,D,20060315,000000,15.9826,16.2931,15.9549,16.128,13625.032361863,0
+JOUT.US,D,20060316,000000,16.3189,16.3189,16.1192,16.219,19523.853245612,0
+JOUT.US,D,20060317,000000,16.2269,16.2269,15.9737,15.9737,25371.098633892,0
+JOUT.US,D,20060320,000000,16.0004,16.3644,16.0004,16.1636,4744.9455831561,0
+JOUT.US,D,20060321,000000,16.0737,16.3099,16.0479,16.2269,3747.8193374204,0
+JOUT.US,D,20060322,000000,16.3742,16.3742,16.2091,16.2269,31045.414419716,0
+JOUT.US,D,20060323,000000,16.3099,16.3099,16.1735,16.2358,7279.2238507156,0
+JOUT.US,D,20060324,000000,16.1122,16.3644,16.0291,16.1735,11359.755698123,0
+JOUT.US,D,20060327,000000,16.128,16.3277,16.128,16.2456,12751.282791563,0
+JOUT.US,D,20060328,000000,16.1192,16.3189,16.0004,16.0647,2207.6334629219,0
+JOUT.US,D,20060329,000000,16.1636,16.2654,16.0934,16.0934,7516.8756435634,0
+JOUT.US,D,20060330,000000,16.1379,16.1636,15.8838,16.0578,6115.235707874,0
+JOUT.US,D,20060331,000000,15.9361,16.3189,15.9361,16.2269,19510.706550688,0
+JOUT.US,D,20060403,000000,16.0291,16.2456,15.9906,16.1023,5077.658093143,0
+JOUT.US,D,20060404,000000,16.0835,16.3099,16.0835,16.2556,10215.993239779,0
+JOUT.US,D,20060405,000000,16.1735,16.4099,16.1735,16.4099,1198.3718064876,0
+JOUT.US,D,20060406,000000,16.4998,16.5463,16.3189,16.4533,8050.8337143021,0
+JOUT.US,D,20060407,000000,16.48,16.4998,16.2556,16.2556,15231.962995204,0
+JOUT.US,D,20060410,000000,16.3554,16.5898,15.8838,16.2931,78426.102923985,0
+JOUT.US,D,20060411,000000,16.1379,16.392,16.1379,16.1913,7467.322716544,0
+JOUT.US,D,20060412,000000,16.0578,16.2012,15.4309,15.7117,12452.953945223,0
+JOUT.US,D,20060413,000000,15.3952,15.7206,15.3952,15.7019,4788.4308048261,0
+JOUT.US,D,20060417,000000,15.4675,15.8936,15.4675,15.6919,6070.7392019791,0
+JOUT.US,D,20060418,000000,15.4961,15.8383,15.4961,15.8115,4460.7747159637,0
+JOUT.US,D,20060419,000000,15.7305,15.8936,15.6632,15.7305,6618.8552518663,0
+JOUT.US,D,20060420,000000,15.7019,15.8838,15.6821,15.8551,9705.2947062125,0
+JOUT.US,D,20060421,000000,15.7305,15.7868,15.5643,15.5921,12133.38813016,0
+JOUT.US,D,20060424,000000,15.5545,15.7305,15.414,15.6554,10147.225912487,0
+JOUT.US,D,20060425,000000,15.5288,15.6632,15.5288,15.6632,6727.0626639289,0
+JOUT.US,D,20060426,000000,15.512,15.6722,15.4042,15.5831,15102.518614419,0
+JOUT.US,D,20060427,000000,15.503,15.6632,15.4961,15.6386,20845.601727535,0
+JOUT.US,D,20060428,000000,15.7404,16.3189,15.4872,15.778,6950.5564776283,0
+JOUT.US,D,20060501,000000,16.0934,16.6343,15.7483,16.1823,4086.5995527566,0
+JOUT.US,D,20060502,000000,16.1192,16.3742,16.0835,16.3357,44317.508587095,0
+JOUT.US,D,20060503,000000,15.9649,16.2269,15.9649,16.2269,3645.6796307071,0
+JOUT.US,D,20060504,000000,16.2358,16.4099,16.1735,16.3189,59423.061054188,0
+JOUT.US,D,20060505,000000,16.3189,16.3831,16.3189,16.3189,78715.330212302,0
+JOUT.US,D,20060508,000000,16.0004,16.4267,15.8303,16.4267,4689.3249507875,0
+JOUT.US,D,20060509,000000,16.2456,16.6343,16.1823,16.2843,7275.1787138161,0
+JOUT.US,D,20060510,000000,16.0647,16.4019,16.0647,16.3189,10589.157118761,0
+JOUT.US,D,20060511,000000,16.1636,16.3099,16.1636,16.3099,715.98923121793,0
+JOUT.US,D,20060515,000000,16.2091,16.2931,16.2091,16.2654,2759.7946497087,0
+JOUT.US,D,20060516,000000,16.219,16.3189,16.0934,16.0934,6783.6945805224,0
+JOUT.US,D,20060517,000000,15.8838,15.9016,15.4407,15.8472,14230.791612568,0
+JOUT.US,D,20060518,000000,15.8215,15.9114,15.7958,15.865,14825.426736801,0
+JOUT.US,D,20060519,000000,15.4773,15.8838,15.4773,15.865,19866.678597847,0
+JOUT.US,D,20060522,000000,15.4675,15.9114,15.4675,15.865,51698.872144523,0
+JOUT.US,D,20060523,000000,15.6019,16.2091,15.6019,15.865,11609.542901669,0
+JOUT.US,D,20060524,000000,15.9549,16.4998,15.9114,16.2358,18041.310571932,0
+JOUT.US,D,20060525,000000,16.0291,16.3189,15.9174,16.2654,23317.180373152,0
+JOUT.US,D,20060526,000000,16.3011,16.3742,15.9461,16.0835,19586.552867555,0
+JOUT.US,D,20060530,000000,16.0291,16.3456,15.865,16.3456,16333.251516103,0
+JOUT.US,D,20060531,000000,16.128,16.3277,15.9461,16.0479,14319.784624359,0
+JOUT.US,D,20060601,000000,16.0479,16.3277,15.9263,16.0737,5789.6021874613,0
+JOUT.US,D,20060602,000000,16.1458,16.1636,15.8472,15.9737,9365.5032066515,0
+JOUT.US,D,20060605,000000,16.0291,16.0647,15.4585,15.778,11157.498853146,0
+JOUT.US,D,20060606,000000,15.865,16.0291,15.6554,15.6554,5846.2341040549,0
+JOUT.US,D,20060607,000000,14.9216,15.7117,14.9216,15.6286,7445.0744635966,0
+JOUT.US,D,20060608,000000,15.512,15.5545,15.3952,15.422,18659.205233336,0
+JOUT.US,D,20060609,000000,15.4309,15.7868,14.4757,15.6919,22844.910640131,0
+JOUT.US,D,20060612,000000,15.778,15.778,15.7483,15.7483,8275.3388122264,0
+JOUT.US,D,20060613,000000,15.8748,15.9016,15.8383,15.9016,335.74636266151,0
+JOUT.US,D,20060614,000000,15.8047,15.8047,15.768,15.768,222.4825294745,0
+JOUT.US,D,20060615,000000,15.8748,15.8748,15.8748,15.8748,552.16118678671,0
+JOUT.US,D,20060616,000000,15.9361,16.0647,15.9361,15.9461,5182.8316525309,0
+JOUT.US,D,20060619,000000,15.9461,16.1636,15.8748,15.8748,6067.7053493045,0
+JOUT.US,D,20060620,000000,15.9549,16.1823,15.9549,16.0578,4630.6704657442,0
+JOUT.US,D,20060621,000000,16.0479,16.0479,15.9263,15.9826,1212.529785636,0
+JOUT.US,D,20060622,000000,15.8838,16.0004,15.778,16.0004,3089.4733070209,0
+JOUT.US,D,20060623,000000,15.8215,15.9737,15.8215,15.9174,11033.110893485,0
+JOUT.US,D,20060626,000000,15.8472,15.9016,15.7958,15.8115,7831.3850375023,0
+JOUT.US,D,20060627,000000,15.8215,15.9461,15.7582,15.7582,3199.7032875332,0
+JOUT.US,D,20060628,000000,15.8115,16.0479,15.6099,15.6099,11239.412875362,0
+JOUT.US,D,20060629,000000,15.7019,15.7019,15.2301,15.5921,58544.255062764,0
+JOUT.US,D,20060630,000000,15.2687,15.8551,15.2687,15.6821,5958.486653017,0
+JOUT.US,D,20060705,000000,15.6188,15.7582,15.4585,15.7206,7943.6375864644,0
+JOUT.US,D,20060706,000000,16.038,16.0835,15.5198,15.6722,19433.848949597,0
+JOUT.US,D,20060707,000000,15.5198,16.0192,15.5198,15.6632,7831.3850375023,0
+JOUT.US,D,20060710,000000,15.503,16.0737,15.3952,15.5643,10036.995931974,0
+JOUT.US,D,20060711,000000,15.5743,15.9649,15.1926,15.9174,2649.5646691963,0
+JOUT.US,D,20060712,000000,15.3952,15.6821,15.3033,15.5545,6998.0868361978,0
+JOUT.US,D,20060713,000000,15.5456,15.5831,15.2301,15.2687,16434.379938591,0
+JOUT.US,D,20060714,000000,15.33,15.5288,15.2776,15.414,49745.071022048,0
+JOUT.US,D,20060717,000000,15.414,15.5456,15.3952,15.503,10369.708441962,0
+JOUT.US,D,20060718,000000,15.6099,15.6099,15.414,15.5367,17207.001086402,0
+JOUT.US,D,20060719,000000,15.4042,15.768,15.4042,15.6821,6783.6945805224,0
+JOUT.US,D,20060720,000000,15.4872,15.6386,15.4773,15.5743,11686.40050276,0
+JOUT.US,D,20060721,000000,15.6554,15.6554,15.33,15.414,19769.595312259,0
+JOUT.US,D,20060724,000000,15.5921,15.6554,15.4309,15.503,9157.1786563253,0
+JOUT.US,D,20060725,000000,15.33,15.6286,15.3122,15.4407,4799.5549312998,0
+JOUT.US,D,20060726,000000,15.3656,15.6722,15.3033,15.6099,10698.375815048,0
+JOUT.US,D,20060727,000000,15.4042,15.7483,15.3952,15.7483,4983.6086602287,0
+JOUT.US,D,20060728,000000,15.4042,15.5743,15.3479,15.4585,5404.3028977805,0
+JOUT.US,D,20060731,000000,15.2954,15.5643,15.2954,15.33,17964.452970841,0
+JOUT.US,D,20060801,000000,15.4042,15.4042,15.1223,15.1846,12122.264003686,0
+JOUT.US,D,20060802,000000,15.1678,15.3952,15.151,15.1768,10418.250084755,0
+JOUT.US,D,20060803,000000,15.4497,15.512,15.1125,15.2123,5404.3028977805,0
+JOUT.US,D,20060804,000000,15.2954,15.3854,15.1322,15.3211,6510.6478398037,0
+JOUT.US,D,20060807,000000,15.3211,15.4585,15.1768,15.2776,15002.401476155,0
+JOUT.US,D,20060808,000000,15.159,15.33,15.151,15.2588,14505.860921737,0
+JOUT.US,D,20060809,000000,15.2776,15.5743,15.2025,15.2123,10369.708441962,0
+JOUT.US,D,20060810,000000,15.5288,15.5367,15.24,15.2954,12351.825522734,0
+JOUT.US,D,20060811,000000,15.4961,15.4961,15.2123,15.2223,15164.206952136,0
+JOUT.US,D,20060814,000000,15.5367,15.5367,15.1768,15.1768,12682.515464272,0
+JOUT.US,D,20060815,000000,15.1846,15.2954,15.1412,15.2223,5212.1588950525,0
+JOUT.US,D,20060816,000000,15.24,15.4042,15.2301,15.3122,61768.229171694,0
+JOUT.US,D,20060817,000000,15.3399,15.3854,15.2687,15.3399,6391.3163012674,0
+JOUT.US,D,20060818,000000,15.2954,15.4961,15.1926,15.414,16534.497076855,0
+JOUT.US,D,20060821,000000,15.3033,15.4773,15.2588,15.3399,22202.745157329,0
+JOUT.US,D,20060822,000000,15.2301,15.4042,15.2223,15.2776,11140.307021323,0
+JOUT.US,D,20060823,000000,15.24,15.24,15.151,15.2123,4541.6774539544,0
+JOUT.US,D,20060824,000000,15.2223,15.2687,15.0937,15.2223,10589.157118761,0
+JOUT.US,D,20060825,000000,15.2223,15.2687,15.2123,15.2687,16864.175734167,0
+JOUT.US,D,20060828,000000,15.2687,15.2687,15.2588,15.2687,1655.4722761352,0
+JOUT.US,D,20060829,000000,15.2588,15.2588,15.0482,15.2025,16203.807135317,0
+JOUT.US,D,20060830,000000,15.151,15.1678,14.977,15.1412,8108.4769151205,0
+JOUT.US,D,20060831,000000,15.0759,15.1678,14.9958,15.0057,12685.549316946,0
+JOUT.US,D,20060901,000000,15.1025,16.0004,15.0156,15.4497,66827.684148789,0
+JOUT.US,D,20060905,000000,15.422,15.6386,15.1223,15.2687,80964.426328445,0
+JOUT.US,D,20060906,000000,15.2301,15.4961,15.2301,15.3122,51039.514829899,0
+JOUT.US,D,20060907,000000,15.33,15.6099,15.33,15.5545,7388.4425470031,0
+JOUT.US,D,20060908,000000,15.414,15.503,15.3854,15.4585,9921.7095303377,0
+JOUT.US,D,20060911,000000,15.3479,15.6386,15.3479,15.6386,17609.492207906,0
+JOUT.US,D,20060912,000000,15.5456,15.5921,15.3656,15.3656,9927.777235687,0
+JOUT.US,D,20060913,000000,15.414,15.6286,15.3656,15.5367,5900.8434521986,0
+JOUT.US,D,20060914,000000,15.5367,15.6386,15.5367,15.6386,7831.3850375023,0
+JOUT.US,D,20060915,000000,15.6386,15.6386,15.5545,15.5545,8371.4108135904,0
+JOUT.US,D,20060918,000000,15.5545,15.6286,15.5198,15.5198,13820.210217266,0
+JOUT.US,D,20060919,000000,15.5921,15.6099,15.5456,15.6099,6947.5226249536,0
+JOUT.US,D,20060920,000000,15.5367,16.1458,15.5367,15.778,48685.245154369,0
+JOUT.US,D,20060921,000000,15.6464,15.768,15.5743,15.6019,6629.97937834,0
+JOUT.US,D,20060922,000000,15.7019,15.7019,15.5198,15.5921,5012.9359027504,0
+JOUT.US,D,20060925,000000,15.4675,15.865,15.4675,15.778,18984.838753749,0
+JOUT.US,D,20060926,000000,15.5743,15.865,15.5743,15.6188,22293.760737569,0
+JOUT.US,D,20060927,000000,15.6722,15.7206,15.6722,15.7019,7279.2238507156,0
+JOUT.US,D,20060928,000000,15.5743,15.865,15.512,15.7958,14472.488542316,0
+JOUT.US,D,20060929,000000,15.6919,15.8115,15.6019,15.6722,6579.4151670958,0
+JOUT.US,D,20061002,000000,15.6188,15.778,15.6099,15.7305,16457.639475764,0
+JOUT.US,D,20061003,000000,15.6464,15.7206,15.5643,15.5921,4607.4109285719,0
+JOUT.US,D,20061004,000000,15.7305,15.7305,15.5545,15.6632,1764.6909724227,0
+JOUT.US,D,20061005,000000,15.6386,15.8748,15.6386,15.6722,5295.084201493,0
+JOUT.US,D,20061006,000000,15.6464,15.6464,15.4773,15.4773,4630.6704657442,0
+JOUT.US,D,20061009,000000,15.6386,15.6386,15.4675,15.6386,5573.1873633362,0
+JOUT.US,D,20061010,000000,15.6099,15.6386,15.5643,15.6099,6642.1147890386,0
+JOUT.US,D,20061011,000000,15.6386,16.3831,15.6019,16.0578,35383.823744469,0
+JOUT.US,D,20061012,000000,16.2012,16.3277,15.9649,16.3277,12422.615418476,0
+JOUT.US,D,20061013,000000,16.1547,16.3189,16.1547,16.3189,9211.7880044691,0
+JOUT.US,D,20061016,000000,16.1547,16.4197,16.1547,16.4019,6901.003550609,0
+JOUT.US,D,20061017,000000,16.1547,16.3554,16.1547,16.3554,4194.8069648192,0
+JOUT.US,D,20061018,000000,16.4019,16.5463,16.4019,16.5364,6342.7746584729,0
+JOUT.US,D,20061019,000000,16.5265,16.5265,16.2456,16.2456,6051.5248017063,0
+JOUT.US,D,20061020,000000,16.4365,16.4365,16.219,16.2654,7301.472103663,0
+JOUT.US,D,20061023,000000,16.4019,16.4019,16.2091,16.2269,3078.3491805471,0
+JOUT.US,D,20061025,000000,16.2744,16.2931,16.2358,16.2358,837.34333820402,0
+JOUT.US,D,20061026,000000,16.2269,16.3099,16.2269,16.3099,662.39116729907,0
+JOUT.US,D,20061027,000000,16.219,16.2744,16.038,16.1823,9929.7998041368,0
+JOUT.US,D,20061030,000000,16.1023,16.1913,16.0094,16.0835,15112.631456668,0
+JOUT.US,D,20061031,000000,15.9461,16.2091,15.8838,16.1735,21078.197099259,0
+JOUT.US,D,20061101,000000,16.0004,16.2269,16.0004,16.1192,8935.7074110757,0
+JOUT.US,D,20061102,000000,16.2744,16.2931,16.0934,16.2269,7876.8928276221,0
+JOUT.US,D,20061103,000000,16.1023,16.2744,16.0094,16.1192,3089.4733070209,0
+JOUT.US,D,20061106,000000,16.2744,16.3189,16.0479,16.219,6118.2695605487,0
+JOUT.US,D,20061107,000000,16.2931,16.2931,15.9826,16.2012,4003.6742463161,0
+JOUT.US,D,20061108,000000,16.3011,16.3011,16.1192,16.2358,10278.692861722,0
+JOUT.US,D,20061109,000000,16.2358,16.2843,16.0737,16.1823,3662.8714625301,0
+JOUT.US,D,20061110,000000,16.2654,16.2931,16.0004,16.2931,15491.863040999,0
+JOUT.US,D,20061113,000000,16.2654,16.2654,16.0647,16.1192,18425.598577388,0
+JOUT.US,D,20061114,000000,16.2744,16.3357,16.0835,16.219,6737.1755061777,0
+JOUT.US,D,20061115,000000,16.219,16.3099,16.219,16.2744,4759.1035623045,0
+JOUT.US,D,20061116,000000,16.1023,16.219,16.038,16.1379,4634.7156026437,0
+JOUT.US,D,20061117,000000,16.3099,16.4099,16.3099,16.4019,33511.936644209,0
+JOUT.US,D,20061120,000000,16.4197,16.4533,16.2654,16.392,13203.326840086,0
+JOUT.US,D,20061121,000000,16.4019,16.4533,16.3189,16.4533,7716.0986358655,0
+JOUT.US,D,20061122,000000,16.4365,16.5176,16.4099,16.5176,6727.0626639289,0
+JOUT.US,D,20061124,000000,16.5364,16.6521,16.5265,16.6521,5958.486653017,0
+JOUT.US,D,20061127,000000,16.5799,16.7757,16.3189,16.5364,12826.117824205,0
+JOUT.US,D,20061128,000000,16.4267,16.4998,16.4099,16.48,1437.0348835603,0
+JOUT.US,D,20061129,000000,16.4197,16.48,16.4197,16.4365,1437.0348835603,0
+JOUT.US,D,20061130,000000,16.4197,16.7757,16.3644,16.7757,7120.4522274088,0
+JOUT.US,D,20061201,000000,16.5265,16.6798,16.4533,16.6343,12357.893228083,0
+JOUT.US,D,20061204,000000,16.746,16.746,16.6619,16.7272,4744.9455831561,0
+JOUT.US,D,20061205,000000,16.7174,16.7757,16.7174,16.7559,4411.2217889444,0
+JOUT.US,D,20061206,000000,16.7757,16.7757,16.6719,16.746,1544.231011398,0
+JOUT.US,D,20061207,000000,16.6264,16.8044,16.5799,16.8044,5174.7413787318,0
+JOUT.US,D,20061208,000000,16.7074,16.8044,16.7074,16.8044,3089.4733070209,0
+JOUT.US,D,20061211,000000,16.8044,17.1257,16.7174,16.8973,10830.854048508,0
+JOUT.US,D,20061212,000000,16.746,16.9784,16.746,16.9784,5849.2679567295,0
+JOUT.US,D,20061213,000000,17.1425,17.1425,16.7855,16.9161,9287.6343213354,0
+JOUT.US,D,20061214,000000,16.8291,17.0704,16.8291,16.9972,3864.1170232821,0
+JOUT.US,D,20061215,000000,16.9606,17.0229,16.9517,17.0229,3033.8526746522,0
+JOUT.US,D,20061218,000000,16.9972,17.0892,16.9883,17.0892,2139.8774198547,0
+JOUT.US,D,20061219,000000,17.0892,17.3433,17.0892,17.2464,2425.059571272,0
+JOUT.US,D,20061220,000000,17.2553,17.2553,17.0802,17.1337,1988.1847861221,0
+JOUT.US,D,20061221,000000,16.9883,17.1159,16.9517,17.0318,2181.340073075,0
+JOUT.US,D,20061222,000000,17.0605,17.1159,17.0071,17.014,2558.5490889567,0
+JOUT.US,D,20061226,000000,16.9972,17.099,16.8726,16.9517,8652.5478281082,0
+JOUT.US,D,20061227,000000,17.107,17.107,16.8637,16.8637,8713.2248816012,0
+JOUT.US,D,20061228,000000,16.8726,16.9517,16.7362,16.9517,86411.20316367,0
+JOUT.US,D,20061229,000000,16.9161,16.9161,16.7855,16.839,2314.8295907597,0
+JOUT.US,D,20070103,000000,16.8795,16.9517,16.7174,16.7272,10531.513917943,0
+JOUT.US,D,20070104,000000,16.7272,16.7272,16.5542,16.6343,2839.6861034745,0
+JOUT.US,D,20070105,000000,16.48,16.48,16.4365,16.4445,1321.7484819235,0
+JOUT.US,D,20070108,000000,16.4731,16.5176,16.0737,16.0737,47871.161353338,0
+JOUT.US,D,20070109,000000,15.9826,15.9826,15.6919,15.6919,2374.4953600278,0
+JOUT.US,D,20070110,000000,15.503,15.6386,15.414,15.5921,2538.323404459,0
+JOUT.US,D,20070111,000000,15.6188,16.2091,15.6188,16.128,5368.9079499096,0
+JOUT.US,D,20070112,000000,15.9174,15.9174,15.8115,15.865,879.81727564915,0
+JOUT.US,D,20070116,000000,16.0291,16.0291,15.7868,15.865,2425.059571272,0
+JOUT.US,D,20070117,000000,16.3189,16.6798,16.3189,16.3831,19544.078930109,0
+JOUT.US,D,20070118,000000,16.4197,16.4998,16.3644,16.49,10602.303813685,0
+JOUT.US,D,20070119,000000,16.49,16.5463,16.4019,16.4445,24171.715543179,0
+JOUT.US,D,20070122,000000,16.6887,16.8291,15.9549,16.7362,109517.02513382,0
+JOUT.US,D,20070123,000000,16.746,16.7757,16.5087,16.6076,16392.917285371,0
+JOUT.US,D,20070124,000000,16.6076,16.8133,16.6076,16.7174,13302.432694125,0
+JOUT.US,D,20070125,000000,16.6887,17.0407,16.6165,16.7757,28481.808909635,0
+JOUT.US,D,20070126,000000,16.4731,16.9073,16.4632,16.6264,2660.68879567,0
+JOUT.US,D,20070129,000000,16.6165,16.6264,16.5176,16.6165,2823.5055558763,0
+JOUT.US,D,20070130,000000,16.6165,17.0318,16.6165,16.839,5441.7204141012,0
+JOUT.US,D,20070131,000000,16.924,17.0704,16.7757,16.7855,3438.3663646059,0
+JOUT.US,D,20070201,000000,16.9073,16.9418,16.7955,16.8637,2003.3540494954,0
+JOUT.US,D,20070202,000000,16.8795,16.8884,16.839,16.8884,662.39116729907,0
+JOUT.US,D,20070205,000000,16.9784,17.0605,16.9329,17.0318,3302.8542784714,0
+JOUT.US,D,20070206,000000,16.8795,17.0318,16.5542,16.7272,20153.883317714,0
+JOUT.US,D,20070207,000000,16.7272,16.8548,16.0479,16.4533,77019.406567171,0
+JOUT.US,D,20070208,000000,16.5265,16.6432,16.4533,16.4731,3968.2792984451,0
+JOUT.US,D,20070209,000000,16.5087,16.6264,16.4533,16.5364,3199.7032875332,0
+JOUT.US,D,20070212,000000,16.5987,16.6521,16.4998,16.5542,2520.1202884111,0
+JOUT.US,D,20070213,000000,16.5176,16.6432,16.4998,16.5542,4630.6704657442,0
+JOUT.US,D,20070214,000000,16.4998,16.6719,16.4998,16.5799,5074.6242404683,0
+JOUT.US,D,20070215,000000,16.5898,16.5898,16.5542,16.5898,1042.6340358555,0
+JOUT.US,D,20070216,000000,16.5621,16.6798,16.5621,16.6432,5240.4748533493,0
+JOUT.US,D,20070220,000000,16.5176,16.6798,16.5176,16.6798,222.4825294745,0
+JOUT.US,D,20070221,000000,16.5987,16.7559,16.4998,16.7559,3199.7032875332,0
+JOUT.US,D,20070222,000000,16.5621,16.6619,16.5463,16.6076,1544.231011398,0
+JOUT.US,D,20070223,000000,16.4998,16.7272,16.4998,16.6798,7941.6150180147,0
+JOUT.US,D,20070226,000000,16.7757,16.7955,16.6798,16.7559,16927.886640334,0
+JOUT.US,D,20070227,000000,16.8133,16.8133,16.6798,16.6798,2771.9300604073,0
+JOUT.US,D,20070228,000000,16.5364,16.5898,16.5265,16.5265,1483.5539579049,0
+JOUT.US,D,20070301,000000,16.5463,16.839,16.2744,16.4445,17441.619026576,0
+JOUT.US,D,20070302,000000,16.4445,16.6432,16.4445,16.4998,2425.059571272,0
+JOUT.US,D,20070305,000000,16.4445,16.7362,16.2744,16.5799,4541.6774539544,0
+JOUT.US,D,20070306,000000,16.6264,16.6521,16.5463,16.5463,4232.2244811399,0
+JOUT.US,D,20070307,000000,16.4998,16.6264,16.4998,16.6076,2097.4034824096,0
+JOUT.US,D,20070308,000000,16.5799,16.7174,16.5463,16.5463,3280.6060255239,0
+JOUT.US,D,20070309,000000,16.5621,16.6521,16.5542,16.5621,1544.231011398,0
+JOUT.US,D,20070312,000000,16.5621,16.6521,16.5542,16.5542,1212.529785636,0
+JOUT.US,D,20070313,000000,16.5463,16.6619,16.5463,16.6619,1437.0348835603,0
+JOUT.US,D,20070314,000000,16.5463,16.7272,16.5463,16.7272,552.16118678671,0
+JOUT.US,D,20070315,000000,16.5621,16.6719,16.5542,16.5542,1262.0827126553,0
+JOUT.US,D,20070316,000000,16.5621,16.5898,16.5463,16.5463,2207.6334629219,0
+JOUT.US,D,20070319,000000,16.5463,16.7559,16.5463,16.7559,2097.4034824096,0
+JOUT.US,D,20070320,000000,16.6165,16.6798,16.5898,16.6798,441.93120627434,0
+JOUT.US,D,20070322,000000,16.572,16.6798,16.572,16.6798,552.16118678671,0
+JOUT.US,D,20070326,000000,16.5542,16.572,16.5542,16.5542,335.74636266151,0
+JOUT.US,D,20070327,000000,16.6798,16.6798,16.6798,16.6798,14058.873294338,0
+JOUT.US,D,20070328,000000,16.6719,16.6719,16.6719,16.6719,222.4825294745,0
+JOUT.US,D,20070329,000000,16.6719,16.846,16.6719,16.846,552.16118678671,0
+JOUT.US,D,20070402,000000,16.5621,16.8548,16.5621,16.846,771.60986358655,0
+JOUT.US,D,20070403,000000,16.7955,16.8044,16.7955,16.7955,1032.5211936066,0
+JOUT.US,D,20070404,000000,16.6798,16.7855,16.5463,16.7855,1982.1170807728,0
+JOUT.US,D,20070405,000000,16.8044,16.8044,16.8044,16.8044,101.12842248841,0
+JOUT.US,D,20070409,000000,16.7272,16.9696,16.7272,16.9696,677.56043067233,0
+JOUT.US,D,20070410,000000,16.9883,16.9883,16.839,16.8795,441.93120627434,0
+JOUT.US,D,20070412,000000,16.7272,16.8795,16.7074,16.7955,3309.9332680456,0
+JOUT.US,D,20070413,000000,16.4267,16.5987,16.4099,16.4099,1321.7484819235,0
+JOUT.US,D,20070416,000000,16.5087,16.6619,16.4365,16.6521,25662.348490658,0
+JOUT.US,D,20070417,000000,16.6264,16.6264,16.3357,16.392,2975.198189609,0
+JOUT.US,D,20070418,000000,16.5087,16.5087,16.4099,16.4099,8490.7423521267,0
+JOUT.US,D,20070419,000000,16.4197,16.572,16.4099,16.572,2896.318020068,0
+JOUT.US,D,20070420,000000,16.5364,16.924,16.5364,16.8548,73037.980573803,0
+JOUT.US,D,20070423,000000,16.6432,17.099,16.6432,17.0407,4630.6704657442,0
+JOUT.US,D,20070424,000000,16.8291,17.0802,16.8291,17.0802,441.93120627434,0
+JOUT.US,D,20070425,000000,16.7658,17.0229,16.7559,16.9161,6705.8256952063,0
+JOUT.US,D,20070426,000000,16.7074,17.014,16.7074,16.9606,10698.375815048,0
+JOUT.US,D,20070427,000000,16.9073,17.19,16.9073,16.9972,8939.7525479753,0
+JOUT.US,D,20070430,000000,16.8222,17.2187,16.8222,17.2187,11736.964714004,0
+JOUT.US,D,20070501,000000,17.2,17.7972,16.8726,17.7972,6535.9299454258,0
+JOUT.US,D,20070502,000000,17.4491,17.9584,17.4491,17.8861,3309.9332680456,0
+JOUT.US,D,20070503,000000,17.8793,18.1145,17.6864,17.9584,2471.5786456167,0
+JOUT.US,D,20070504,000000,17.6766,18.1324,17.6577,18.1324,2759.7946497087,0
+JOUT.US,D,20070507,000000,18.1324,18.1324,17.6676,18.0424,7702.951940942,0
+JOUT.US,D,20070508,000000,17.6766,17.9584,17.6577,17.7705,8601.983616864,0
+JOUT.US,D,20070509,000000,17.7883,18.0592,17.4036,17.6577,15004.424044605,0
+JOUT.US,D,20070510,000000,17.9673,17.9673,17.5243,17.6577,10465.780443325,0
+JOUT.US,D,20070511,000000,17.6676,17.9673,17.5243,17.5905,11917.984590259,0
+JOUT.US,D,20070514,000000,17.7141,17.7705,17.4887,17.5806,8934.6961268508,0
+JOUT.US,D,20070515,000000,17.4887,17.7794,17.3869,17.4689,12380.14148103,0
+JOUT.US,D,20070516,000000,17.5806,17.6954,17.4689,17.5708,8869.9739364583,0
+JOUT.US,D,20070517,000000,17.5618,17.7606,17.4689,17.6954,3530.3932290703,0
+JOUT.US,D,20070518,000000,17.6083,17.723,17.5153,17.6864,5626.785427255,0
+JOUT.US,D,20070521,000000,17.6489,17.7052,17.3967,17.4036,14118.539063607,0
+JOUT.US,D,20070522,000000,17.3087,17.4689,16.6887,16.8726,8050.8337143021,0
+JOUT.US,D,20070523,000000,16.7272,16.7757,16.6343,16.7559,9596.076009925,0
+JOUT.US,D,20070524,000000,17.0407,17.0407,16.7362,16.7757,1105.3336577983,0
+JOUT.US,D,20070525,000000,16.6432,16.7757,16.6432,16.7757,1985.1509334474,0
+JOUT.US,D,20070529,000000,16.7174,16.7855,16.6432,16.6432,2043.8054184907,0
+JOUT.US,D,20070530,000000,16.6619,17.0407,16.6264,17.0229,41536.476968664,0
+JOUT.US,D,20070531,000000,17.0407,17.4788,17.0407,17.2375,66736.66856855,0
+JOUT.US,D,20070601,000000,17.2553,17.2731,17.2286,17.2286,12630.939968802,0
+JOUT.US,D,20070604,000000,17.2731,17.5618,17.2731,17.4491,32704.931832751,0
+JOUT.US,D,20070605,000000,17.553,17.816,17.5153,17.5806,3111.7215599683,0
+JOUT.US,D,20070606,000000,17.5905,17.6676,17.5905,17.6676,30045.254321306,0
+JOUT.US,D,20070607,000000,17.6766,17.6766,17.6321,17.6766,1227.6990490093,0
+JOUT.US,D,20070608,000000,17.7319,17.8348,17.6241,17.6954,1655.4722761352,0
+JOUT.US,D,20070611,000000,17.6954,17.7606,17.6954,17.6954,3640.6232095827,0
+JOUT.US,D,20070612,000000,17.7319,17.7794,17.6766,17.6864,21618.222875347,0
+JOUT.US,D,20070613,000000,17.6321,17.9494,17.6321,17.9494,1437.0348835603,0
+JOUT.US,D,20070614,000000,17.905,18.0226,17.905,17.9841,57358.018666976,0
+JOUT.US,D,20070615,000000,17.8248,18.0691,17.8248,18.0691,771.60986358655,0
+JOUT.US,D,20070618,000000,18.0029,18.1324,18.0029,18.1324,1744.465287925,0
+JOUT.US,D,20070619,000000,18.0424,18.1324,18.0424,18.1324,644.18805125116,0
+JOUT.US,D,20070620,000000,18.1324,18.1324,18.0879,18.1245,2637.4292584977,0
+JOUT.US,D,20070621,000000,18.0424,18.1145,18.0424,18.0691,1777.8376673462,0
+JOUT.US,D,20070622,000000,18.0424,18.079,17.9228,18.0424,23384.93641622,0
+JOUT.US,D,20070625,000000,18.0879,18.1324,18.0424,18.0424,5755.2185238153,0
+JOUT.US,D,20070626,000000,17.9494,18.1324,17.9148,18.0127,62654.114152693,0
+JOUT.US,D,20070627,000000,17.8703,18.0127,17.8535,17.9396,26338.897637105,0
+JOUT.US,D,20070628,000000,18.079,18.1324,18.079,18.1324,335.74636266151,0
+JOUT.US,D,20070629,000000,18.1423,18.3579,18.1423,18.3054,4237.2809022643,0
+JOUT.US,D,20070702,000000,18.4469,18.4943,18.3865,18.4844,1876.9435213848,0
+JOUT.US,D,20070703,000000,18.5863,18.8147,18.5863,18.7385,441.93120627434,0
+JOUT.US,D,20070705,000000,18.5764,19.5653,18.5764,19.5475,6403.451711966,0
+JOUT.US,D,20070706,000000,19.7185,20.4147,19.3487,19.5078,18587.404053369,0
+JOUT.US,D,20070709,000000,19.7887,19.7887,19.5653,19.5653,879.81727564915,0
+JOUT.US,D,20070710,000000,19.7798,19.8164,19.5375,19.6849,3314.98968917,0
+JOUT.US,D,20070711,000000,20.3088,20.4147,19.9628,20.4147,7500.6950959652,0
+JOUT.US,D,20070712,000000,20.5877,20.7251,20.3791,20.7251,2649.5646691963,0
+JOUT.US,D,20070713,000000,20.6984,20.8507,20.4542,20.6896,3522.3029552712,0
+JOUT.US,D,20070716,000000,20.7874,20.8507,20.7084,20.7795,2410.9015921236,0
+JOUT.US,D,20070717,000000,20.7251,21.3748,20.6263,21.3748,7989.1453765842,0
+JOUT.US,D,20070718,000000,21.1701,21.1701,20.8062,21.0059,3310.9445522705,0
+JOUT.US,D,20070719,000000,20.1358,20.1447,19.8431,19.8628,3641.6344938076,0
+JOUT.US,D,20070720,000000,19.9449,20.0082,19.8164,20.0082,2759.7946497087,0
+JOUT.US,D,20070723,000000,20.5976,20.8507,20.5323,20.7251,2780.0203342063,0
+JOUT.US,D,20070724,000000,21.0475,21.0475,20.7182,20.7182,1006.2278037597,0
+JOUT.US,D,20070725,000000,20.6628,21.4212,20.5698,21.4212,1823.345457466,0
+JOUT.US,D,20070726,000000,21.3234,21.3234,20.56,20.8873,3848.9477599088,0
+JOUT.US,D,20070727,000000,20.6529,20.9358,20.471,20.7182,6129.3936870224,0
+JOUT.US,D,20070730,000000,21.6754,21.6754,20.4799,20.8775,1708.0590558292,0
+JOUT.US,D,20070731,000000,20.8408,21.3491,20.8408,21.0307,3748.8306216453,0
+JOUT.US,D,20070801,000000,20.8685,20.9446,20.5244,20.5244,1544.231011398,0
+JOUT.US,D,20070802,000000,20.5323,20.5501,19.6285,20.0834,1518.9489057759,0
+JOUT.US,D,20070803,000000,20.0903,20.0903,18.4054,18.4054,3309.9332680456,0
+JOUT.US,D,20070806,000000,18.4054,18.4054,17.6321,17.9148,2976.2094738338,0
+JOUT.US,D,20070807,000000,17.905,18.7652,17.4135,18.7652,11462.906689061,0
+JOUT.US,D,20070808,000000,19.0372,19.0372,18.2411,18.4469,5902.8660206484,0
+JOUT.US,D,20070809,000000,18.1324,18.9462,17.4224,18.7009,3968.2792984451,0
+JOUT.US,D,20070810,000000,17.5905,18.1937,16.572,16.7757,19741.279353962,0
+JOUT.US,D,20070814,000000,17.1337,18.0325,16.2012,16.2358,7762.6177102102,0
+JOUT.US,D,20070815,000000,17.1712,17.1712,15.4872,15.4872,18290.086491253,0
+JOUT.US,D,20070816,000000,15.6019,15.6099,15.422,15.422,10231.162503152,0
+JOUT.US,D,20070817,000000,15.5456,15.8936,15.414,15.512,7607.8912238029,0
+JOUT.US,D,20070820,000000,15.4872,15.8936,15.414,15.503,3839.8462018848,0
+JOUT.US,D,20070821,000000,15.6019,15.8215,15.6019,15.7305,4744.9455831561,0
+JOUT.US,D,20070822,000000,15.7305,16.7757,15.7305,15.7868,3864.1170232821,0
+JOUT.US,D,20070823,000000,15.778,15.778,15.778,15.778,1105.3336577983,0
+JOUT.US,D,20070828,000000,15.9174,15.9461,15.9174,15.9461,335.74636266151,0
+JOUT.US,D,20070829,000000,16.1823,16.1823,16.0192,16.1823,7335.8557673091,0
+JOUT.US,D,20070830,000000,16.4099,16.6976,16.4099,16.6432,662.39116729907,0
+JOUT.US,D,20070831,000000,16.9418,17.1425,16.9418,17.1425,231.58408749845,0
+JOUT.US,D,20070904,000000,17.281,17.4975,17.281,17.4975,879.81727564915,0
+JOUT.US,D,20070905,000000,17.4975,17.5341,17.3354,17.4975,4411.2217889444,0
+JOUT.US,D,20070906,000000,17.2286,17.4323,17.2286,17.4323,2314.8295907597,0
+JOUT.US,D,20070907,000000,17.1159,17.4402,17.1159,17.4402,335.74636266151,0
+JOUT.US,D,20070910,000000,17.4036,17.4323,17.3779,17.3869,10036.995931974,0
+JOUT.US,D,20070911,000000,17.3433,17.543,17.1257,17.4975,3968.2792984451,0
+JOUT.US,D,20070912,000000,17.6321,18.5764,17.6321,18.1324,4498.1922322844,0
+JOUT.US,D,20070913,000000,18.5863,19.853,18.5863,19.6562,4809.6677735487,0
+JOUT.US,D,20070914,000000,19.9183,19.9183,19.4555,19.8431,4120.9832164026,0
+JOUT.US,D,20070917,000000,20.2989,20.2989,19.4881,19.7541,7271.1335769165,0
+JOUT.US,D,20070918,000000,19.8164,19.8164,19.6749,19.6749,3527.3593763957,0
+JOUT.US,D,20070919,000000,19.9449,20.0903,19.6938,19.7362,3107.6764230688,0
+JOUT.US,D,20070920,000000,19.6938,19.6938,18.9195,19.6463,10637.698761555,0
+JOUT.US,D,20070921,000000,19.8164,19.8164,19.5277,19.5277,1212.529785636,0
+JOUT.US,D,20070924,000000,20.0903,20.0903,19.498,19.498,5386.0997817326,0
+JOUT.US,D,20070925,000000,19.3121,19.8164,19.3121,19.6749,5124.1771674876,0
+JOUT.US,D,20070926,000000,19.6661,19.6749,19.4881,19.6749,1727.273456102,0
+JOUT.US,D,20070927,000000,19.7185,19.7185,19.2725,19.2725,994.09239306105,0
+JOUT.US,D,20070928,000000,19.3942,19.8164,19.3942,19.6374,5421.4947296035,0
+JOUT.US,D,20071001,000000,19.6661,19.6661,19.498,19.498,2783.054186881,0
+JOUT.US,D,20071002,000000,19.498,19.6661,19.4881,19.6661,6005.0057273617,0
+JOUT.US,D,20071003,000000,19.6661,19.8164,19.6661,19.8164,2038.7489973663,0
+JOUT.US,D,20071004,000000,19.8164,19.8164,19.8164,19.8164,441.93120627434,0
+JOUT.US,D,20071005,000000,19.8164,19.8164,19.8075,19.8075,222.4825294745,0
+JOUT.US,D,20071008,000000,19.4881,19.8164,19.4881,19.8075,2656.6436587705,0
+JOUT.US,D,20071009,000000,19.6661,19.8164,19.6661,19.8164,994.09239306105,0
+JOUT.US,D,20071010,000000,19.8164,19.8164,19.8164,19.8164,585.53356620788,0
+JOUT.US,D,20071011,000000,20.1723,20.1723,19.4792,19.4792,2827.5506927759,0
+JOUT.US,D,20071012,000000,19.7264,19.7264,19.7264,19.7264,266.9790353694,0
+JOUT.US,D,20071015,000000,19.7976,19.8164,19.7362,19.7462,3087.4507385711,0
+JOUT.US,D,20071016,000000,19.7264,19.8164,19.7264,19.8075,2900.3631569675,0
+JOUT.US,D,20071017,000000,19.7264,19.7798,19.7264,19.7798,2115.6065984575,0
+JOUT.US,D,20071018,000000,19.6285,19.6285,19.59,19.59,552.16118678671,0
+JOUT.US,D,20071019,000000,19.764,19.7709,19.5998,19.6285,3029.8075377527,0
+JOUT.US,D,20071022,000000,19.8995,19.9449,19.8995,19.8995,1006.2278037597,0
+JOUT.US,D,20071023,000000,19.9271,19.9726,19.9271,19.9271,3237.1208038539,0
+JOUT.US,D,20071024,000000,19.8164,19.8995,19.7185,19.7798,1522.9940426754,0
+JOUT.US,D,20071025,000000,20.1912,20.2158,19.7976,19.7976,1068.9274257025,0
+JOUT.US,D,20071026,000000,20.1535,20.1535,20.1535,20.1535,222.4825294745,0
+JOUT.US,D,20071029,000000,19.9449,19.9449,19.5998,19.8164,1212.529785636,0
+JOUT.US,D,20071030,000000,19.6374,19.8164,19.6374,19.7798,1212.529785636,0
+JOUT.US,D,20071031,000000,19.853,19.853,19.853,19.853,517.77752314065,0
+JOUT.US,D,20071101,000000,19.853,20.3088,19.7541,19.7541,2219.7688736206,0
+JOUT.US,D,20071102,000000,19.6186,20.3178,19.582,19.582,1352.08700867,0
+JOUT.US,D,20071105,000000,19.6186,20.3622,19.582,20.3524,2309.7731696352,0
+JOUT.US,D,20071106,000000,19.8164,19.8164,19.59,19.59,1437.0348835603,0
+JOUT.US,D,20071108,000000,19.4367,19.5375,19.4367,19.5375,2316.8521592094,0
+JOUT.US,D,20071109,000000,20.1535,20.1535,20.1535,20.1535,335.74636266151,0
+JOUT.US,D,20071112,000000,19.6849,20.1635,19.6849,19.7362,2355.280959755,0
+JOUT.US,D,20071113,000000,19.5178,19.5178,19.4465,19.4465,662.39116729907,0
+JOUT.US,D,20071115,000000,19.9083,19.9726,19.7017,19.9726,2570.6844996553,0
+JOUT.US,D,20071116,000000,20.1723,20.1723,19.7185,19.7362,5053.3872717457,0
+JOUT.US,D,20071119,000000,19.4555,20.3879,19.4465,19.6661,1778.8489515711,0
+JOUT.US,D,20071120,000000,19.4634,19.498,19.4367,19.4465,2388.6533391762,0
+JOUT.US,D,20071121,000000,19.4367,19.4713,19.4367,19.4367,4287.8451135085,0
+JOUT.US,D,20071123,000000,19.937,19.937,19.937,19.937,101.12842248841,0
+JOUT.US,D,20071126,000000,20.1091,20.6984,20.1091,20.6984,6193.1045931901,0
+JOUT.US,D,20071127,000000,20.6263,20.7084,20.5323,20.7084,765.54215823725,0
+JOUT.US,D,20071128,000000,20.8408,21.2956,20.471,20.471,5104.9627672148,0
+JOUT.US,D,20071130,000000,20.7182,21.1325,20.7182,21.1325,222.4825294745,0
+JOUT.US,D,20071203,000000,21.3056,21.3056,20.6163,20.6163,2755.7495128091,0
+JOUT.US,D,20071204,000000,20.7529,20.7529,20.3879,20.3879,2980.2546107334,0
+JOUT.US,D,20071205,000000,20.7084,20.7084,20.3879,20.3879,2686.982185517,0
+JOUT.US,D,20071206,000000,20.3879,20.4344,20.3879,20.3879,1491.644231704,0
+JOUT.US,D,20071207,000000,20.3879,20.3879,20.118,20.118,2023.579733993,0
+JOUT.US,D,20071210,000000,19.9538,19.9538,19.9449,19.9538,630.03007210278,0
+JOUT.US,D,20071211,000000,19.9538,20.1635,19.8995,19.8995,1434.0010308856,0
+JOUT.US,D,20071212,000000,20.2258,20.3979,20.2258,20.3979,441.93120627434,0
+JOUT.US,D,20071213,000000,20.3979,20.3979,20.3979,20.3979,552.16118678671,0
+JOUT.US,D,20071214,000000,19.59,19.7017,19.4465,19.4465,1405.6850725889,0
+JOUT.US,D,20071217,000000,19.4367,20.8507,19.4367,19.8718,2142.9112725294,0
+JOUT.US,D,20071218,000000,19.7887,19.9449,19.7887,19.9449,1804.1310571932,0
+JOUT.US,D,20071220,000000,20.5788,20.5788,20.5788,20.5788,101.12842248841,0
+JOUT.US,D,20071221,000000,20.0369,20.3088,19.9894,20.1269,2425.059571272,0
+JOUT.US,D,20071224,000000,20.1723,20.4799,20.0369,20.4799,771.60986358655,0
+JOUT.US,D,20071226,000000,20.0369,20.3979,19.9449,20.3979,1498.7232212782,0
+JOUT.US,D,20071227,000000,20.0082,20.3524,19.9894,20.3524,1735.3637299011,0
+JOUT.US,D,20071228,000000,19.9449,20.2989,19.9449,20.0369,1512.8812004266,0
+JOUT.US,D,20071231,000000,19.9449,20.3979,19.9449,20.3979,1805.1423414181,0
+JOUT.US,D,20080102,000000,19.4465,20.1002,19.2923,20.1002,1655.4722761352,0
+JOUT.US,D,20080103,000000,19.9449,19.9449,19.3121,19.3121,595.64640845672,0
+JOUT.US,D,20080104,000000,19.4367,19.4367,19.3121,19.3121,662.39116729907,0
+JOUT.US,D,20080107,000000,19.3398,19.3398,18.2313,18.8325,4400.0976624706,0
+JOUT.US,D,20080108,000000,18.3677,19.1667,18.3401,19.0283,1569.5131170201,0
+JOUT.US,D,20080109,000000,19.1302,19.1302,19.1302,19.1302,608.79310338022,0
+JOUT.US,D,20080110,000000,18.3054,18.9195,18.26,18.6011,2536.3008360093,0
+JOUT.US,D,20080111,000000,18.6011,19.1667,17.3869,18.5685,3525.3368079459,0
+JOUT.US,D,20080114,000000,18.5121,18.5121,17.9148,18.5121,1872.8983844853,0
+JOUT.US,D,20080115,000000,17.9584,19.0372,17.9584,18.5685,2883.1713251445,0
+JOUT.US,D,20080116,000000,18.166,18.8513,18.0592,18.8513,2379.5517811522,0
+JOUT.US,D,20080118,000000,17.9584,18.9917,17.9584,18.9818,879.81727564915,0
+JOUT.US,D,20080122,000000,17.4975,18.7652,17.3433,18.7652,1098.2546682241,0
+JOUT.US,D,20080123,000000,17.9396,18.2214,17.9396,18.2214,1655.4722761352,0
+JOUT.US,D,20080124,000000,18.4132,18.4132,18.3321,18.3321,482.38257526971,0
+JOUT.US,D,20080125,000000,17.543,17.553,17.2286,17.2286,3746.8080531955,0
+JOUT.US,D,20080128,000000,16.6719,16.9161,16.4533,16.7757,3424.2083854575,0
+JOUT.US,D,20080129,000000,16.5542,16.5542,15.9649,16.2556,3468.7048913524,0
+JOUT.US,D,20080130,000000,17.3166,17.3166,16.3554,16.9073,2983.288463408,0
+JOUT.US,D,20080131,000000,16.8133,16.8222,16.3554,16.8222,2368.4276546785,0
+JOUT.US,D,20080201,000000,17.3433,18.0424,17.2286,17.2286,771.60986358655,0
+JOUT.US,D,20080204,000000,17.2187,18.6476,16.4019,18.6476,2932.7242521638,0
+JOUT.US,D,20080205,000000,16.7362,17.3166,16.7362,17.3166,1321.7484819235,0
+JOUT.US,D,20080207,000000,18.3401,18.3776,18.3401,18.3776,335.74636266151,0
+JOUT.US,D,20080208,000000,19.4277,19.4277,17.2375,17.459,441.93120627434,0
+JOUT.US,D,20080211,000000,19.4209,19.4209,19.3674,19.3674,222.4825294745,0
+JOUT.US,D,20080212,000000,19.4367,19.4367,17.2464,18.1245,8307.6999074227,0
+JOUT.US,D,20080213,000000,18.1245,18.1324,18.1245,18.1324,441.93120627434,0
+JOUT.US,D,20080215,000000,18.1324,18.1324,18.1324,18.1324,101.12842248841,0
+JOUT.US,D,20080219,000000,17.3779,18.1324,17.3532,18.1324,552.16118678671,0
+JOUT.US,D,20080220,000000,18.1324,18.1324,17.7319,18.1067,552.16118678671,0
+JOUT.US,D,20080222,000000,17.7705,17.7705,16.3554,16.3554,2038.7489973663,0
+JOUT.US,D,20080225,000000,16.3357,17.6241,16.3277,16.839,1790.9843622697,0
+JOUT.US,D,20080226,000000,16.6521,16.6521,16.3357,16.3357,2337.0778437071,0
+JOUT.US,D,20080227,000000,17.8861,17.8861,17.8861,17.8861,101.12842248841,0
+JOUT.US,D,20080229,000000,17.8535,18.1324,16.5176,16.7855,2525.1767095355,0
+JOUT.US,D,20080303,000000,16.3831,16.4632,16.3831,16.3831,1596.817791092,0
+JOUT.US,D,20080305,000000,17.2286,17.2286,17.2286,17.2286,1278.2632602535,0
+JOUT.US,D,20080307,000000,17.553,17.553,16.3357,16.3357,441.93120627434,0
+JOUT.US,D,20080310,000000,16.1547,17.0506,16.1547,17.0506,593.62384000695,0
+JOUT.US,D,20080311,000000,17.0229,17.0229,17.0229,17.0229,101.12842248841,0
+JOUT.US,D,20080313,000000,16.1192,16.1735,16.1192,16.1379,959.70872941499,0
+JOUT.US,D,20080317,000000,16.1379,16.1379,16.1379,16.1379,222.4825294745,0
+JOUT.US,D,20080318,000000,15.9461,15.9461,15.9461,15.9461,495.5292701932,0
+JOUT.US,D,20080319,000000,15.865,15.865,15.865,15.865,875.77213874961,0
+JOUT.US,D,20080320,000000,14.6151,14.6151,14.6151,14.6151,116.29768586167,0
+JOUT.US,D,20080324,000000,15.5367,15.5367,14.6349,14.7792,2602.0343106267,0
+JOUT.US,D,20080325,000000,14.5013,15.503,14.5013,15.503,2808.3362925031,0
+JOUT.US,D,20080326,000000,15.5288,15.5288,15.1412,15.2776,335.74636266151,0
+JOUT.US,D,20080331,000000,14.6626,15.4961,14.6626,15.4961,373.16387898222,0
+JOUT.US,D,20080401,000000,15.1322,15.4407,15.1322,15.4407,441.93120627434,0
+JOUT.US,D,20080403,000000,14.8188,14.9404,14.5013,14.5013,3575.9010191901,0
+JOUT.US,D,20080404,000000,14.5013,14.5013,14.5013,14.5013,138.54593880912,0
+JOUT.US,D,20080407,000000,14.4134,14.6151,14.3254,14.3254,21653.617823217,0
+JOUT.US,D,20080409,000000,14.5013,14.5013,14.2789,14.3432,7715.0873516406,0
+JOUT.US,D,20080410,000000,14.3154,14.3254,14.1898,14.1898,2331.0101383578,0
+JOUT.US,D,20080411,000000,14.2789,14.2789,14.2521,14.2789,771.60986358655,0
+JOUT.US,D,20080414,000000,14.2789,14.4835,14.2789,14.2967,6028.265264534,0
+JOUT.US,D,20080415,000000,14.2344,14.2344,14.1898,14.1898,7802.0577949807,0
+JOUT.US,D,20080416,000000,14.2789,14.4598,14.2344,14.2423,33540.252602505,0
+JOUT.US,D,20080417,000000,14.1998,14.1998,14.1998,14.1998,521.82266004018,0
+JOUT.US,D,20080418,000000,14.4925,14.4925,14.2868,14.3679,1655.4722761352,0
+JOUT.US,D,20080421,000000,14.3679,14.4598,14.2789,14.4598,4051.2046048856,0
+JOUT.US,D,20080422,000000,14.2166,14.6349,14.2166,14.6349,335.74636266151,0
+JOUT.US,D,20080423,000000,14.3056,14.6447,14.2344,14.2344,879.81727564915,0
+JOUT.US,D,20080425,000000,14.6151,14.6151,14.5973,14.5973,552.16118678671,0
+JOUT.US,D,20080501,000000,14.4134,14.5973,14.4134,14.5973,608.79310338022,0
+JOUT.US,D,20080505,000000,14.6151,14.6804,14.5696,14.6071,1022.4083513578,0
+JOUT.US,D,20080506,000000,14.6902,14.6902,14.4134,14.5874,1738.3975825757,0
+JOUT.US,D,20080507,000000,14.2789,14.4925,14.1425,14.4925,1035.5550462813,0
+JOUT.US,D,20080509,000000,14.2255,14.6804,14.2255,14.6804,222.4825294745,0
+JOUT.US,D,20080513,000000,14.5113,14.5113,14.4925,14.4925,1135.6721845448,0
+JOUT.US,D,20080514,000000,14.1167,14.6804,14.1167,14.6804,441.93120627434,0
+JOUT.US,D,20080515,000000,14.5399,14.6804,14.18,14.6804,552.16118678671,0
+JOUT.US,D,20080516,000000,14.6804,14.6804,14.6626,14.6626,662.39116729907,0
+JOUT.US,D,20080519,000000,14.6902,14.9592,14.6902,14.9592,728.12464191654,0
+JOUT.US,D,20080520,000000,14.9592,14.9592,14.0633,14.1513,4128.0622059768,0
+JOUT.US,D,20080521,000000,14.1701,14.2789,13.9624,13.9624,1987.1735018972,0
+JOUT.US,D,20080522,000000,14.5013,15.414,14.5013,15.414,3533.427081745,0
+JOUT.US,D,20080523,000000,14.9503,14.9592,14.0257,14.0257,335.74636266151,0
+JOUT.US,D,20080527,000000,14.1256,14.1256,14.0969,14.0969,1429.9558939861,0
+JOUT.US,D,20080528,000000,14.8277,14.9118,14.8277,14.8841,665.42501997372,0
+JOUT.US,D,20080603,000000,14.5013,14.5013,14.5013,14.5013,222.4825294745,0
+JOUT.US,D,20080604,000000,15.0482,15.0937,15.0482,15.0937,441.93120627434,0
+JOUT.US,D,20080605,000000,14.5113,14.5113,14.5013,14.5013,2661.7000798949,0
+JOUT.US,D,20080609,000000,16.1122,16.1122,14.0969,14.0969,1556.3664220966,0
+JOUT.US,D,20080611,000000,14.2868,14.5013,14.2789,14.3056,7370.2394309552,0
+JOUT.US,D,20080612,000000,15.9174,15.9174,14.7357,15.0482,1979.0832280981,0
+JOUT.US,D,20080616,000000,15.0937,15.0937,15.0937,15.0937,389.34442658037,0
+JOUT.US,D,20080619,000000,15.1412,15.1412,14.5013,14.5013,3299.8204257967,0
+JOUT.US,D,20080620,000000,14.6804,15.7868,13.9624,14.1425,6579.4151670958,0
+JOUT.US,D,20080623,000000,15.422,15.6099,14.2076,14.3154,1437.0348835603,0
+JOUT.US,D,20080624,000000,14.0633,14.2868,14.0633,14.2868,552.16118678671,0
+JOUT.US,D,20080625,000000,14.3254,14.7693,14.3254,14.7535,1596.817791092,0
+JOUT.US,D,20080626,000000,14.0347,14.803,14.0347,14.803,552.16118678671,0
+JOUT.US,D,20080627,000000,14.2868,14.2868,14.2868,14.2868,101.12842248841,0
+JOUT.US,D,20080630,000000,14.0257,14.1425,14.0257,14.1425,399.45726882921,0
+JOUT.US,D,20080701,000000,14.0534,14.1898,14.0534,14.1898,717.00051544281,0
+JOUT.US,D,20080702,000000,13.9961,14.0633,13.9624,13.9624,5579.2550686855,0
+JOUT.US,D,20080703,000000,13.9624,14.1425,13.8813,13.8813,5690.4963334227,0
+JOUT.US,D,20080707,000000,13.9179,13.9259,13.7795,13.7795,7979.0325343354,0
+JOUT.US,D,20080708,000000,13.7795,14.2344,13.7795,14.2344,222.4825294745,0
+JOUT.US,D,20080709,000000,13.8725,13.8725,13.8725,13.8725,116.29768586167,0
+JOUT.US,D,20080710,000000,13.734,14.5598,13.734,14.0534,2981.2658949583,0
+JOUT.US,D,20080711,000000,14.0534,14.0534,14.0534,14.0534,101.12842248841,0
+JOUT.US,D,20080714,000000,13.9436,14.5013,13.734,14.2789,23020.874095261,0
+JOUT.US,D,20080716,000000,14.0534,14.0534,14.0534,14.0534,994.09239306105,0
+JOUT.US,D,20080717,000000,14.2709,14.2709,14.2521,14.2621,1566.4792643454,0
+JOUT.US,D,20080718,000000,14.2521,14.2621,14.2521,14.2621,2513.0412988369,0
+JOUT.US,D,20080721,000000,14.0633,14.5013,14.0633,14.4598,1017.3519302334,0
+JOUT.US,D,20080724,000000,14.5013,14.5013,14.2344,14.4925,559.2401763609,0
+JOUT.US,D,20080728,000000,14.0969,14.0969,14.0782,14.0782,101.12842248841,0
+JOUT.US,D,20080729,000000,14.0782,14.4312,14.0782,14.4312,662.39116729907,0
+JOUT.US,D,20080730,000000,14.087,14.3352,14.087,14.2521,393.38956347991,0
+JOUT.US,D,20080801,000000,14.1898,14.1898,14.0534,14.0534,1047.6904569799,0
+JOUT.US,D,20080805,000000,13.7963,13.9436,13.646,13.6737,5082.7145142674,0
+JOUT.US,D,20080806,000000,13.9624,13.9704,13.9624,13.9704,552.16118678671,0
+JOUT.US,D,20080811,000000,13.6737,13.7242,13.646,13.7242,1321.7484819235,0
+JOUT.US,D,20080812,000000,13.646,13.6549,13.646,13.6549,1745.4765721499,0
+JOUT.US,D,20080814,000000,13.646,13.7528,13.646,13.7528,2323.9311487836,0
+JOUT.US,D,20080815,000000,13.9436,13.9436,13.7875,13.9338,3941.9859085981,0
+JOUT.US,D,20080818,000000,13.9436,13.9436,13.9179,13.9436,506.65339666692,0
+JOUT.US,D,20080819,000000,14.1513,14.1513,13.9624,13.9624,101.12842248841,0
+JOUT.US,D,20080820,000000,14.0347,14.0347,13.8813,13.8813,552.16118678671,0
+JOUT.US,D,20080821,000000,13.8813,13.8813,13.8813,13.8813,1105.3336577983,0
+JOUT.US,D,20080822,000000,14.0159,14.0159,14.0159,14.0159,222.4825294745,0
+JOUT.US,D,20080826,000000,13.8725,14.1256,13.8725,14.087,1768.7361093223,0
+JOUT.US,D,20080827,000000,14.087,14.1612,14.087,14.1612,4216.0439335417,0
+JOUT.US,D,20080828,000000,14.0633,14.0633,14.0633,14.0633,148.65878105796,0
+JOUT.US,D,20080829,000000,13.9773,14.4835,13.9773,14.4835,389.34442658037,0
+JOUT.US,D,20080902,000000,14.4925,14.4925,14.1898,14.1898,4233.2357653648,0
+JOUT.US,D,20080903,000000,14.1898,14.1898,14.1898,14.1898,101.12842248841,0
+JOUT.US,D,20080904,000000,13.825,13.8725,13.7963,13.8725,2172.238515051,0
+JOUT.US,D,20080905,000000,14.2344,14.2423,14.0534,14.0534,934.42662379289,0
+JOUT.US,D,20080908,000000,13.7963,13.8151,13.6737,13.7795,3534.4383659699,0
+JOUT.US,D,20080909,000000,13.7429,14.0534,13.7429,14.0534,580.47714508346,0
+JOUT.US,D,20080910,000000,13.7795,13.825,13.5531,13.5531,5902.8660206484,0
+JOUT.US,D,20080911,000000,13.8991,13.8991,13.5699,13.5699,335.74636266151,0
+JOUT.US,D,20080915,000000,13.9436,13.9436,13.9436,13.9436,101.12842248841,0
+JOUT.US,D,20080916,000000,13.384,13.4195,13.1447,13.2811,2759.7946497087,0
+JOUT.US,D,20080918,000000,13.1545,13.1545,12.8766,12.8766,8360.2866871167,0
+JOUT.US,D,20080922,000000,12.9192,12.9192,12.5128,12.5306,12940.392941616,0
+JOUT.US,D,20080923,000000,12.5217,12.5217,12.3289,12.3289,2260.2202426159,0
+JOUT.US,D,20080924,000000,12.3289,12.3289,12.056,12.056,5713.755870595,0
+JOUT.US,D,20080925,000000,12.23,12.23,11.7968,11.7968,5206.0911897032,0
+JOUT.US,D,20080926,000000,11.8058,12.0224,11.4577,11.6278,7849.5881535502,0
+JOUT.US,D,20080929,000000,11.7415,11.7415,11.6476,11.6476,771.60986358655,0
+JOUT.US,D,20080930,000000,11.7494,11.7494,11.425,11.425,3756.9208954444,0
+JOUT.US,D,20081001,000000,11.3875,12.0945,11.2411,11.2411,3895.4668342535,0
+JOUT.US,D,20081002,000000,11.2411,11.5309,11.2411,11.5309,1105.3336577983,0
+JOUT.US,D,20081003,000000,11.2511,11.2511,11.2411,11.2411,552.16118678671,0
+JOUT.US,D,20081006,000000,11.2698,11.2698,10.7903,10.817,29103.748707939,0
+JOUT.US,D,20081007,000000,10.8763,10.9218,10.7903,10.7981,1544.231011398,0
+JOUT.US,D,20081008,000000,10.817,11.7593,10.5273,10.5273,5977.7010532898,0
+JOUT.US,D,20081009,000000,10.6429,10.6429,10.1525,10.1525,6761.4463275749,0
+JOUT.US,D,20081010,000000,11.3154,11.3154,10.0605,10.0605,2118.6404511321,0
+JOUT.US,D,20081013,000000,10.0259,10.3156,9.8538,9.8538,4799.5549312998,0
+JOUT.US,D,20081014,000000,10.4817,11.1521,9.88248,9.88248,4892.5930799892,0
+JOUT.US,D,20081015,000000,9.81623,9.83502,9.69954,9.69954,3588.0364298887,0
+JOUT.US,D,20081016,000000,9.61055,10.191,8.89483,8.89483,8081.1722410487,0
+JOUT.US,D,20081017,000000,9.28345,9.28345,9.05581,9.05581,662.39116729907,0
+JOUT.US,D,20081020,000000,9.28345,9.28345,8.56722,8.58543,4526.5081905811,0
+JOUT.US,D,20081021,000000,13.5699,13.5699,8.38607,8.9765,9577.8728938771,0
+JOUT.US,D,20081022,000000,8.9765,8.9765,8.15942,8.16833,9418.0899863454,0
+JOUT.US,D,20081023,000000,8.15942,8.15942,7.93259,7.93259,1655.4722761352,0
+JOUT.US,D,20081024,000000,7.70595,7.70595,7.66055,7.66055,1105.3336577983,0
+JOUT.US,D,20081027,000000,8.15942,8.15942,7.4795,7.4795,2869.0133459961,0
+JOUT.US,D,20081028,000000,7.4795,7.70595,7.02642,7.21627,4260.5404394366,0
+JOUT.US,D,20081029,000000,7.59727,7.59727,6.57263,6.57263,6035.3442541082,0
+JOUT.US,D,20081031,000000,6.50924,7.58827,6.50924,7.57918,7301.472103663,0
+JOUT.US,D,20081103,000000,7.61517,7.61517,7.43411,7.43411,3219.9289720309,0
+JOUT.US,D,20081104,000000,7.43411,7.43411,7.25246,7.43411,4483.0229689111,0
+JOUT.US,D,20081105,000000,7.61517,7.97798,6.60912,7.97798,7203.3775338493,0
+JOUT.US,D,20081106,000000,8.06895,8.12294,6.39158,6.53654,18795.728603695,0
+JOUT.US,D,20081110,000000,10.5371,10.5371,6.25561,6.25561,23051.212622008,0
+JOUT.US,D,20081111,000000,6.34619,6.54564,5.90171,5.90171,7610.9250764776,0
+JOUT.US,D,20081112,000000,5.95638,5.96539,5.80242,5.80242,7168.9938702032,0
+JOUT.US,D,20081113,000000,6.34619,6.34619,6.27391,6.34619,4155.3668800487,0
+JOUT.US,D,20081114,000000,6.34619,6.34619,6.27391,6.34619,1829.4131628153,0
+JOUT.US,D,20081117,000000,6.56383,6.56383,6.33719,6.34619,3820.631801612,0
+JOUT.US,D,20081118,000000,6.34619,6.34619,5.67536,6.34619,5262.7231062967,0
+JOUT.US,D,20081119,000000,6.34619,6.34619,5.94699,5.94699,552.16118678671,0
+JOUT.US,D,20081120,000000,5.92,5.92939,5.8929,5.8929,952.6297398408,0
+JOUT.US,D,20081121,000000,6.34619,6.34619,6.33719,6.33719,335.74636266151,0
+JOUT.US,D,20081124,000000,5.8929,6.34619,5.80242,6.34619,2649.5646691963,0
+JOUT.US,D,20081125,000000,5.96539,6.34619,5.84722,6.34619,999.14881418547,0
+JOUT.US,D,20081201,000000,6.328,6.34619,6.25561,6.34619,1988.1847861221,0
+JOUT.US,D,20081202,000000,6.34619,6.34619,6.34619,6.34619,1712.1041927287,0
+JOUT.US,D,20081203,000000,5.78413,5.80242,5.76594,5.80242,1105.3336577983,0
+JOUT.US,D,20081204,000000,6.19223,6.34619,6.16483,6.16483,542.04834453787,0
+JOUT.US,D,20081205,000000,6.14704,6.14704,6.11935,6.11935,1655.4722761352,0
+JOUT.US,D,20081208,000000,6.34619,6.34619,5.9108,5.9108,1267.1391337798,0
+JOUT.US,D,20081209,000000,5.67536,5.67536,4.85007,5.03142,26932.521477112,0
+JOUT.US,D,20081210,000000,5.40322,5.40322,5.07691,5.39423,1544.231011398,0
+JOUT.US,D,20081211,000000,5.39423,5.39423,4.7324,4.98633,8589.8482061654,0
+JOUT.US,D,20081212,000000,4.66872,4.97723,4.66872,4.97723,1818.2890363416,0
+JOUT.US,D,20081215,000000,4.66872,4.98633,4.66872,4.98633,2445.2852557697,0
+JOUT.US,D,20081216,000000,4.7324,4.7324,4.72321,4.72321,7279.2238507156,0
+JOUT.US,D,20081217,000000,4.67811,4.75059,4.67811,4.72321,15102.518614419,0
+JOUT.US,D,20081218,000000,4.7324,4.7324,4.68721,4.68721,11064.460704457,0
+JOUT.US,D,20081219,000000,4.72321,4.80478,4.64182,4.80478,4437.5151787913,0
+JOUT.US,D,20081222,000000,4.80478,4.80478,4.63282,4.64182,44778.654193642,0
+JOUT.US,D,20081223,000000,4.64182,4.64182,4.64182,4.64182,441.93120627434,0
+JOUT.US,D,20081224,000000,4.62372,4.66872,4.52386,4.66872,7030.4479313941,0
+JOUT.US,D,20081226,000000,4.7144,4.94985,4.55134,4.94985,3296.7865731221,0
+JOUT.US,D,20081229,000000,4.66872,5.16779,4.66872,5.16779,801.94839033307,0
+JOUT.US,D,20081230,000000,4.57843,5.14059,4.07986,5.14059,8919.5268634776,0
+JOUT.US,D,20081231,000000,4.48756,5.07691,4.44227,5.04972,462325.77523757,0
+JOUT.US,D,20090102,000000,5.1223,5.1223,4.62372,4.62372,771.60986358655,0
+JOUT.US,D,20090105,000000,4.67811,4.72321,4.67811,4.7144,2207.6334629219,0
+JOUT.US,D,20090106,000000,4.66872,4.7144,4.66872,4.67811,552.16118678671,0
+JOUT.US,D,20090107,000000,4.88656,5.07691,4.80478,4.80478,662.39116729907,0
+JOUT.US,D,20090108,000000,5.09511,5.09511,5.09511,5.09511,101.12842248841,0
+JOUT.US,D,20090109,000000,5.04072,5.14059,5.03142,5.14059,1544.231011398,0
+JOUT.US,D,20090112,000000,5.15849,5.15849,5.1129,5.1129,222.4825294745,0
+JOUT.US,D,20090114,000000,5.15849,5.43052,5.06791,5.06791,8253.090559279,0
+JOUT.US,D,20090115,000000,5.60268,5.63007,5.55719,5.63007,1544.231011398,0
+JOUT.US,D,20090116,000000,5.55719,5.81112,5.55719,5.81112,662.39116729907,0
+JOUT.US,D,20090120,000000,5.15849,7.14359,5.15849,6.75419,6093.9987391515,0
+JOUT.US,D,20090121,000000,6.78137,7.14359,6.70879,6.88125,5600.492037408,0
+JOUT.US,D,20090123,000000,5.71135,5.71135,5.43952,5.43952,552.16118678671,0
+JOUT.US,D,20090126,000000,5.43952,6.54564,5.43952,6.54564,1221.63134366,0
+JOUT.US,D,20090127,000000,6.01067,6.99883,6.01067,6.98082,5772.4103556383,0
+JOUT.US,D,20090128,000000,6.89025,6.89025,6.88125,6.88125,773.63243203632,0
+JOUT.US,D,20090129,000000,6.89025,6.89025,6.83556,6.88125,1629.1788862883,0
+JOUT.US,D,20090130,000000,6.62722,6.88125,6.62722,6.88125,1023.4196355827,0
+JOUT.US,D,20090202,000000,6.62722,6.79918,6.44577,6.44577,776.66628471097,0
+JOUT.US,D,20090203,000000,6.39158,6.78137,6.34619,6.78137,980.94569813756,0
+JOUT.US,D,20090205,000000,6.50025,6.54564,6.20113,6.54564,552.16118678671,0
+JOUT.US,D,20090206,000000,6.73609,6.84496,6.73609,6.84496,1553.3325694219,0
+JOUT.US,D,20090209,000000,6.88125,6.88125,6.88125,6.88125,106.18484361283,0
+JOUT.US,D,20090210,000000,6.88125,6.88125,6.7269,6.7269,595.64640845672,0
+JOUT.US,D,20090213,000000,6.6996,6.70879,6.6996,6.70879,1212.529785636,0
+JOUT.US,D,20090218,000000,5.77504,6.62722,5.47581,6.58212,1909.3046165811,0
+JOUT.US,D,20090219,000000,6.65422,6.66341,5.512,5.55719,2771.9300604073,0
+JOUT.US,D,20090220,000000,6.52765,6.52765,5.16779,6.34619,4227.1680600154,0
+JOUT.US,D,20090224,000000,5.67536,5.67536,5.08611,5.42143,771.60986358655,0
+JOUT.US,D,20090225,000000,4.99514,5.05881,4.36079,4.36079,4137.1637640008,0
+JOUT.US,D,20090226,000000,5.1042,5.1042,4.83227,4.83227,559.2401763609,0
+JOUT.US,D,20090227,000000,4.37869,4.37869,4.37869,4.37869,101.12842248841,0
+JOUT.US,D,20090302,000000,5.1492,5.1492,4.53285,4.53285,1553.3325694219,0
+JOUT.US,D,20090303,000000,4.58753,4.67811,4.43357,4.47876,5573.1873633362,0
+JOUT.US,D,20090304,000000,4.40588,4.65972,4.40588,4.62372,5119.1207463632,0
+JOUT.US,D,20090305,000000,4.7144,4.7144,4.42437,4.57843,2976.2094738338,0
+JOUT.US,D,20090306,000000,3.81703,4.65091,3.5267,4.62372,10261.501029899,0
+JOUT.US,D,20090309,000000,4.42437,4.65972,4.42437,4.43357,2072.1213767875,0
+JOUT.US,D,20090310,000000,4.2974,4.61463,4.2974,4.56924,2799.2347344791,0
+JOUT.US,D,20090311,000000,3.83453,4.65972,3.83453,4.65972,724.079505017,0
+JOUT.US,D,20090312,000000,4.63282,4.7052,4.63282,4.64182,359.00589983385,0
+JOUT.US,D,20090316,000000,4.66872,4.85956,4.66872,4.85956,3097.5635808199,0
+JOUT.US,D,20090317,000000,4.98633,4.99514,4.98633,4.98633,441.93120627434,0
+JOUT.US,D,20090318,000000,4.67811,4.81408,4.67811,4.80478,1574.5695381445,0
+JOUT.US,D,20090319,000000,4.66872,4.7144,4.54195,4.55134,3029.8075377527,0
+JOUT.US,D,20090320,000000,5.05881,5.05881,3.88031,4.24273,5103.9514829899,0
+JOUT.US,D,20090323,000000,4.3514,4.57843,4.27901,4.53285,5794.6586085858,0
+JOUT.US,D,20090324,000000,4.95904,4.97723,4.53285,4.72321,1872.8983844853,0
+JOUT.US,D,20090325,000000,4.7416,5.21298,4.7324,4.75059,2769.9074919575,0
+JOUT.US,D,20090326,000000,4.7416,4.7416,4.7416,4.7416,552.16118678671,0
+JOUT.US,D,20090327,000000,4.7416,4.7416,4.7324,4.7324,222.4825294745,0
+JOUT.US,D,20090330,000000,4.7144,4.85007,4.61463,4.61463,2195.4980522233,0
+JOUT.US,D,20090331,000000,4.55134,4.94985,4.53285,4.57843,13927.406345103,0
+JOUT.US,D,20090401,000000,4.65972,4.65972,4.53285,4.55994,2759.7946497087,0
+JOUT.US,D,20090402,000000,4.57843,4.57843,4.51485,4.57843,8400.738056112,0
+JOUT.US,D,20090403,000000,4.39699,4.56924,4.39699,4.56924,552.16118678671,0
+JOUT.US,D,20090406,000000,4.53285,4.57843,4.52386,4.53285,10058.232900697,0
+JOUT.US,D,20090407,000000,4.53285,4.56924,4.53285,4.56924,5958.486653017,0
+JOUT.US,D,20090408,000000,4.66872,4.66872,4.55994,4.55994,994.09239306105,0
+JOUT.US,D,20090409,000000,4.58753,4.96814,4.57843,4.89536,10714.556362647,0
+JOUT.US,D,20090413,000000,4.98633,4.98633,4.75979,4.75979,4994.7327867025,0
+JOUT.US,D,20090414,000000,4.91395,4.98633,4.91395,4.98633,3866.1395917318,0
+JOUT.US,D,20090415,000000,5.08611,5.28536,5.08611,5.15849,1390.5158092156,0
+JOUT.US,D,20090416,000000,5.19458,5.74804,5.18558,5.53049,3289.7075835479,0
+JOUT.US,D,20090417,000000,5.04072,6.02868,5.04072,6.02868,3251.2787830023,0
+JOUT.US,D,20090420,000000,6.25561,6.34619,6.16483,6.2917,7196.2985442751,0
+JOUT.US,D,20090421,000000,6.34619,6.34619,6.319,6.319,4275.7097028099,0
+JOUT.US,D,20090422,000000,6.27391,6.27391,6.11935,6.11935,1105.3336577983,0
+JOUT.US,D,20090423,000000,6.11935,6.11935,5.58428,5.61167,1500.745789728,0
+JOUT.US,D,20090424,000000,5.40322,5.81112,5.40322,5.77504,662.39116729907,0
+JOUT.US,D,20090427,000000,6.27391,6.27391,5.66616,5.69326,2481.6914878655,0
+JOUT.US,D,20090428,000000,5.66616,5.87481,5.25836,5.43952,2637.4292584977,0
+JOUT.US,D,20090429,000000,5.50261,5.94699,5.50261,5.73894,2649.5646691963,0
+JOUT.US,D,20090430,000000,5.73894,5.83852,5.69326,5.74804,2532.2556991097,0
+JOUT.US,D,20090504,000000,5.71135,6.33719,5.71135,6.16483,403.50240572875,0
+JOUT.US,D,20090505,000000,6.34619,6.34619,6.20113,6.34619,1049.7130254297,0
+JOUT.US,D,20090506,000000,5.79323,6.23731,5.79323,6.21012,1490.6329474791,0
+JOUT.US,D,20090507,000000,6.34619,6.39158,6.328,6.39158,1095.2208155495,0
+JOUT.US,D,20090508,000000,6.84496,6.84496,6.34619,6.34619,8371.4108135904,0
+JOUT.US,D,20090511,000000,6.18303,6.33719,6.18303,6.33719,1298.4889447512,0
+JOUT.US,D,20090512,000000,6.08315,6.08315,6.02868,6.02868,222.4825294745,0
+JOUT.US,D,20090513,000000,6.02868,6.33719,6.02868,6.33719,361.02846828362,0
+JOUT.US,D,20090514,000000,6.08315,6.08315,6.08315,6.08315,101.12842248841,0
+JOUT.US,D,20090515,000000,6.25561,6.25561,5.90171,5.94699,4278.7435554845,0
+JOUT.US,D,20090518,000000,6.15563,6.25561,6.09235,6.11935,6067.7053493045,0
+JOUT.US,D,20090519,000000,6.25561,6.30989,6.11935,6.16483,1656.4835603601,0
+JOUT.US,D,20090520,000000,6.328,6.328,5.98358,5.98358,485.41642794436,0
+JOUT.US,D,20090521,000000,6.23731,6.34619,5.77504,5.77504,4667.07669784,0
+JOUT.US,D,20090522,000000,5.8929,5.8929,5.35814,5.87481,440639.79631917,0
+JOUT.US,D,20090526,000000,5.43952,5.61167,5.39423,5.58428,30359.763715245,0
+JOUT.US,D,20090527,000000,5.46681,5.46681,5.41252,5.43052,11166.60041117,0
+JOUT.US,D,20090528,000000,5.59368,5.70275,5.26736,5.43052,98941.014709984,0
+JOUT.US,D,20090529,000000,5.5482,5.8929,5.40322,5.62088,7177.0841440023,0
+JOUT.US,D,20090601,000000,5.63007,6.22822,5.63007,6.21912,16656.862468066,0
+JOUT.US,D,20090602,000000,5.93829,7.0989,5.93829,7.07121,20459.29115363,0
+JOUT.US,D,20090603,000000,7.20718,7.20718,6.92644,6.98082,2683.9483328423,0
+JOUT.US,D,20090604,000000,6.98082,7.13508,6.94454,6.98082,2385.6194865015,0
+JOUT.US,D,20090605,000000,6.77218,6.77218,6.6908,6.74529,2175.2723677257,0
+JOUT.US,D,20090608,000000,6.70879,7.00782,6.54564,6.90824,1819.3003205665,0
+JOUT.US,D,20090609,000000,6.96253,6.96253,6.96253,6.96253,101.12842248841,0
+JOUT.US,D,20090610,000000,7.02642,7.02642,6.33719,6.73609,771.60986358655,0
+JOUT.US,D,20090611,000000,6.53654,6.64561,6.51825,6.64561,1069.9387099274,0
+JOUT.US,D,20090612,000000,6.65422,6.79918,6.52765,6.52765,2238.9832738933,0
+JOUT.US,D,20090615,000000,5.93829,6.7176,5.93829,6.65422,552.16118678671,0
+JOUT.US,D,20090616,000000,6.64561,6.79037,6.64561,6.79037,335.74636266151,0
+JOUT.US,D,20090617,000000,6.59983,6.61812,6.25561,6.25561,2976.2094738338,0
+JOUT.US,D,20090618,000000,6.52765,6.57263,6.11935,6.19223,3646.690914932,0
+JOUT.US,D,20090619,000000,6.78137,6.89025,6.14704,6.14704,1776.8263831213,0
+JOUT.US,D,20090622,000000,6.59083,6.59083,6.26441,6.34619,1655.4722761352,0
+JOUT.US,D,20090623,000000,6.74529,6.74529,6.60912,6.60912,329.67865731221,0
+JOUT.US,D,20090624,000000,6.64561,6.64561,6.2827,6.2827,401.47983727898,0
+JOUT.US,D,20090626,000000,6.3007,6.3007,5.82032,6.2917,2425.059571272,0
+JOUT.US,D,20090629,000000,5.76594,6.14704,4.64182,5.37614,30715.735762404,0
+JOUT.US,D,20090630,000000,4.76889,5.63887,4.76889,4.99514,2233.9268527689,0
+JOUT.US,D,20090701,000000,5.48491,5.512,5.47581,5.512,2749.6818074598,0
+JOUT.US,D,20090706,000000,4.98633,4.98633,4.59604,4.88656,4665.0541293903,0
+JOUT.US,D,20090707,000000,5.36674,5.36674,4.90455,4.90455,590.5899873323,0
+JOUT.US,D,20090708,000000,4.61463,5.1042,4.61463,5.09511,4542.6887381793,0
+JOUT.US,D,20090710,000000,5.00423,5.00423,4.65091,4.80478,5199.012200129,0
+JOUT.US,D,20090713,000000,4.87766,6.11074,4.87766,5.23087,2141.8999883045,0
+JOUT.US,D,20090714,000000,5.53929,5.53929,5.48491,5.48491,441.93120627434,0
+JOUT.US,D,20090715,000000,5.49401,6.18303,5.49401,5.80242,4194.8069648192,0
+JOUT.US,D,20090716,000000,6.22822,6.22822,5.68435,5.77504,2342.1342648315,0
+JOUT.US,D,20090717,000000,5.69326,5.76594,5.69326,5.75674,771.60986358655,0
+JOUT.US,D,20090720,000000,5.80242,5.97429,5.80242,5.93829,1208.4846487365,0
+JOUT.US,D,20090721,000000,5.69326,5.69326,4.99514,4.99514,2372.472791578,0
+JOUT.US,D,20090722,000000,5.04972,5.04972,4.91395,4.91395,3446.4566384049,0
+JOUT.US,D,20090723,000000,4.98633,5.65696,4.98633,5.65696,2097.4034824096,0
+JOUT.US,D,20090724,000000,4.99514,5.44852,4.99514,5.36674,1970.9929542991,0
+JOUT.US,D,20090727,000000,5.21298,5.35814,5.01323,5.31275,6218.3866988122,0
+JOUT.US,D,20090728,000000,5.20378,5.35814,5.20378,5.33074,1753.566845949,0
+JOUT.US,D,20090729,000000,5.36674,5.36674,5.27655,5.33074,6919.2066666569,0
+JOUT.US,D,20090730,000000,5.36674,5.36674,5.30355,5.36674,19475.311602818,0
+JOUT.US,D,20090731,000000,5.36674,6.25561,5.34885,5.92939,51201.320305881,0
+JOUT.US,D,20090803,000000,6.01067,6.92644,5.84722,6.79918,20018.371231581,0
+JOUT.US,D,20090804,000000,6.57263,6.57263,6.40078,6.40078,2857.8892195224,0
+JOUT.US,D,20090805,000000,6.40078,6.40078,6.40078,6.40078,0,0
+JOUT.US,D,20090806,000000,6.6996,6.6996,6.40957,6.50924,2834.6296823501,0
+JOUT.US,D,20090807,000000,6.66341,6.70879,6.56383,6.6816,4639.7720237682,0
+JOUT.US,D,20090810,000000,6.70879,7.05331,6.52765,7.04381,39591.777404212,0
+JOUT.US,D,20090811,000000,6.75419,6.83556,6.48205,6.70879,6874.710160762,0
+JOUT.US,D,20090812,000000,6.98962,6.98962,6.79918,6.79918,1321.7484819235,0
+JOUT.US,D,20090813,000000,6.79918,6.79918,6.79918,6.79918,0,0
+JOUT.US,D,20090814,000000,6.79918,6.79918,6.79918,6.79918,0,0
+JOUT.US,D,20090817,000000,6.87196,6.87196,6.11935,6.30989,15548.494957592,0
+JOUT.US,D,20090818,000000,6.98962,6.98962,6.70879,6.7176,2913.509851891,0
+JOUT.US,D,20090819,000000,6.7269,6.97183,6.7269,6.89895,1696.9349293555,0
+JOUT.US,D,20090820,000000,6.96253,6.98082,6.96253,6.98082,771.60986358655,0
+JOUT.US,D,20090821,000000,6.79037,7.12609,6.79037,6.90824,644.18805125116,0
+JOUT.US,D,20090824,000000,6.75419,7.29805,6.73609,7.29805,10649.834172255,0
+JOUT.US,D,20090825,000000,7.26175,7.32534,7.21627,7.21627,4087.6108369814,0
+JOUT.US,D,20090826,000000,7.22587,7.52459,7.00782,7.51569,16666.975310315,0
+JOUT.US,D,20090827,000000,7.8602,7.8602,7.53368,7.59727,2536.3008360093,0
+JOUT.US,D,20090828,000000,7.60617,8.968,7.60617,8.968,25266.936358728,0
+JOUT.US,D,20090831,000000,9.05581,9.24943,8.6764,8.83985,27319.843335244,0
+JOUT.US,D,20090901,000000,8.93231,8.93231,8.40427,8.53104,879.81727564915,0
+JOUT.US,D,20090902,000000,8.33179,8.33179,7.92379,7.94178,2536.3008360093,0
+JOUT.US,D,20090908,000000,7.84201,7.84201,7.66055,7.84201,4140.1976166754,0
+JOUT.US,D,20090909,000000,7.44361,8.15942,7.44361,7.85111,2314.8295907597,0
+JOUT.US,D,20090910,000000,8.37678,8.37678,7.8692,8.15942,2207.6334629219,0
+JOUT.US,D,20090911,000000,7.71504,7.74243,7.43411,7.43411,3244.1997934281,0
+JOUT.US,D,20090914,000000,7.70595,7.98727,7.4975,7.98727,335.74636266151,0
+JOUT.US,D,20090915,000000,7.91469,7.91469,7.8692,7.8692,1064.8822888029,0
+JOUT.US,D,20090916,000000,7.91469,7.98727,7.77873,7.88749,2350.2245386306,0
+JOUT.US,D,20090917,000000,8.12294,8.74768,7.94178,8.58543,3576.912303415,0
+JOUT.US,D,20090918,000000,7.54298,8.88523,7.54298,8.03207,12368.006070332,0
+JOUT.US,D,20090921,000000,8.15942,8.86655,8.15942,8.25011,2413.9354447983,0
+JOUT.US,D,20090922,000000,8.7025,8.7025,8.12294,8.15033,2167.1820939266,0
+JOUT.US,D,20090923,000000,8.15942,8.15942,7.95118,7.95118,4572.0159807009,0
+JOUT.US,D,20090924,000000,7.93259,7.93259,7.93259,7.93259,106.18484361283,0
+JOUT.US,D,20090925,000000,7.93259,7.97798,7.93259,7.97798,2649.5646691963,0
+JOUT.US,D,20090928,000000,7.93259,8.20482,7.93259,7.95118,23350.552752573,0
+JOUT.US,D,20090929,000000,7.97798,8.14143,7.97798,8.14143,879.81727564915,0
+JOUT.US,D,20090930,000000,8.14143,8.15942,8.14143,8.15942,996.11496151082,0
+JOUT.US,D,20091001,000000,8.15942,8.19552,8.06895,8.15942,25861.57148296,0
+JOUT.US,D,20091002,000000,8.15942,8.25011,8.15942,8.25011,1988.1847861221,0
+JOUT.US,D,20091005,000000,8.22281,8.34068,8.22281,8.34068,3426.2309539073,0
+JOUT.US,D,20091006,000000,8.25011,8.25011,8.25011,8.25011,399.45726882921,0
+JOUT.US,D,20091007,000000,8.32239,8.32239,8.32239,8.32239,441.93120627434,0
+JOUT.US,D,20091009,000000,8.33179,8.44965,8.33179,8.44965,1868.8532475858,0
+JOUT.US,D,20091012,000000,8.29509,8.29509,8.29509,8.29509,105.17355938794,0
+JOUT.US,D,20091013,000000,8.51303,8.51303,8.20482,8.20482,1014.3180775587,0
+JOUT.US,D,20091015,000000,8.2684,8.2684,8.2684,8.2684,284.17086719243,0
+JOUT.US,D,20091016,000000,8.2772,8.2772,8.2591,8.2591,222.4825294745,0
+JOUT.US,D,20091019,000000,8.52174,8.69359,8.2684,8.28629,3230.0418142797,0
+JOUT.US,D,20091020,000000,8.59452,8.68569,8.59452,8.68569,222.4825294745,0
+JOUT.US,D,20091026,000000,8.50394,8.50394,8.29509,8.29509,1953.801122476,0
+JOUT.US,D,20091027,000000,8.2684,8.2684,8.2684,8.2684,1319.7259134737,0
+JOUT.US,D,20091028,000000,8.29509,8.29509,8.23191,8.23191,15591.980179263,0
+JOUT.US,D,20091029,000000,8.22281,8.22281,8.15942,8.15942,222.4825294745,0
+JOUT.US,D,20091030,000000,8.19552,8.19552,7.8602,7.93259,6815.0443914938,0
+JOUT.US,D,20091102,000000,7.93259,7.95959,7.93259,7.95959,2207.6334629219,0
+JOUT.US,D,20091103,000000,7.95959,8.60362,7.93259,7.95959,562.27402903555,0
+JOUT.US,D,20091106,000000,8.05965,8.06895,7.84201,7.84201,1365.2337035935,0
+JOUT.US,D,20091109,000000,8.61281,8.61281,7.38882,8.15033,3248.2449303277,0
+JOUT.US,D,20091110,000000,7.72414,8.00527,7.70595,8.00527,1541.1971587233,0
+JOUT.US,D,20091116,000000,7.9051,8.57652,7.88749,8.57652,5010.9133343006,0
+JOUT.US,D,20091117,000000,8.968,8.968,8.968,8.968,3378.7005953377,0
+JOUT.US,D,20091118,000000,8.25011,8.95129,8.25011,8.93231,585.53356620788,0
+JOUT.US,D,20091120,000000,8.54923,8.93231,8.15942,8.90432,11196.938937916,0
+JOUT.US,D,20091123,000000,8.72109,8.74768,8.72109,8.74768,3932.8843505742,0
+JOUT.US,D,20091124,000000,8.63081,8.74768,8.61281,8.62161,6725.0400954791,0
+JOUT.US,D,20091125,000000,8.62161,8.78448,8.62161,8.78448,722.05693656723,0
+JOUT.US,D,20091127,000000,8.62161,8.7025,8.61281,8.7025,1520.9714742257,0
+JOUT.US,D,20091130,000000,8.63081,8.78448,8.60362,8.61281,57954.676359657,0
+JOUT.US,D,20091201,000000,8.62161,8.6764,8.62161,8.6764,2979.2433265085,0
+JOUT.US,D,20091202,000000,8.69359,8.69359,8.60362,8.60362,495.5292701932,0
+JOUT.US,D,20091203,000000,8.65801,8.7025,8.65801,8.65801,531.93550228903,0
+JOUT.US,D,20091204,000000,8.65801,8.76589,8.62161,8.76589,3054.0783591499,0
+JOUT.US,D,20091207,000000,8.76589,8.76589,8.76589,8.76589,223.49381369938,0
+JOUT.US,D,20091208,000000,8.74768,8.75689,8.61281,8.73958,2043.8054184907,0
+JOUT.US,D,20091209,000000,8.62161,8.66749,8.61281,8.66749,21606.087464648,0
+JOUT.US,D,20091210,000000,8.66749,8.7117,8.66749,8.66749,662.39116729907,0
+JOUT.US,D,20091211,000000,8.61281,8.61281,8.61281,8.61281,335.74636266151,0
+JOUT.US,D,20091214,000000,8.61281,8.7025,8.61281,8.68569,2592.9327526028,0
+JOUT.US,D,20091215,000000,8.61281,8.7025,8.61281,8.7025,21220.788174968,0
+JOUT.US,D,20091216,000000,8.65801,8.65801,8.6488,8.65801,441.93120627434,0
+JOUT.US,D,20091217,000000,8.69359,8.69359,8.69359,8.69359,2097.4034824096,0
+JOUT.US,D,20091218,000000,8.66749,8.69359,8.61281,8.61281,1027.4647724822,0
+JOUT.US,D,20091221,000000,8.6397,8.66749,8.61281,8.66749,801.94839033307,0
+JOUT.US,D,20091222,000000,8.66749,8.66749,8.66749,8.66749,1544.231011398,0
+JOUT.US,D,20091228,000000,8.79367,10.3957,8.79367,9.74702,1544.231011398,0
+JOUT.US,D,20091229,000000,8.66749,8.88523,8.66749,8.83985,1290.3986709521,0
+JOUT.US,D,20091230,000000,9.06422,9.0739,8.83985,9.06422,3067.2250540734,0
+JOUT.US,D,20091231,000000,9.06422,9.5176,8.83985,8.85716,4169.5248591971,0
+JOUT.US,D,20100104,000000,8.73958,9.4909,8.73958,9.29353,26805.099664777,0
+JOUT.US,D,20100105,000000,9.50969,9.50969,9.29353,9.29353,19409.5781282,0
+JOUT.US,D,20100106,000000,9.42861,9.61055,9.42861,9.61055,2294.603906262,0
+JOUT.US,D,20100107,000000,9.61055,9.96658,9.61055,9.96658,434.85221670015,0
+JOUT.US,D,20100111,000000,9.58287,9.59275,9.4731,9.4731,4751.0132885054,0
+JOUT.US,D,20100112,000000,9.5176,9.5176,9.5176,9.5176,443.95377472411,0
+JOUT.US,D,20100113,000000,9.4731,9.8538,9.4731,9.72823,3199.7032875332,0
+JOUT.US,D,20100114,000000,9.72823,9.74702,9.65603,9.73712,879.81727564915,0
+JOUT.US,D,20100115,000000,9.71833,9.74702,9.61055,9.69163,4046.1481837612,0
+JOUT.US,D,20100119,000000,9.16666,9.72823,9.16666,9.39993,4235.2583338145,0
+JOUT.US,D,20100120,000000,9.28345,9.74702,9.28345,9.29353,2207.6334629219,0
+JOUT.US,D,20100121,000000,9.41872,9.41872,9.29353,9.31133,1187.2476800139,0
+JOUT.US,D,20100122,000000,9.29353,9.29353,9.29353,9.29353,194.16657117774,0
+JOUT.US,D,20100125,000000,9.17517,9.29353,9.17517,9.29353,662.39116729907,0
+JOUT.US,D,20100126,000000,9.74702,9.74702,9.66395,9.66395,1655.4722761352,0
+JOUT.US,D,20100127,000000,9.29353,9.35513,9.29353,9.35513,1208.4846487365,0
+JOUT.US,D,20100128,000000,9.39993,9.96658,9.29353,9.29353,5459.9235301491,0
+JOUT.US,D,20100129,000000,9.80634,9.88248,9.5354,9.61945,3968.2792984451,0
+JOUT.US,D,20100201,000000,9.69163,9.73712,9.63824,9.73712,2314.8295907597,0
+JOUT.US,D,20100204,000000,9.61945,9.61945,9.61945,9.61945,117.30897008655,0
+JOUT.US,D,20100205,000000,9.71833,9.79151,9.71833,9.79151,5093.8386407411,0
+JOUT.US,D,20100208,000000,9.76679,9.76679,9.76679,9.76679,441.93120627434,0
+JOUT.US,D,20100209,000000,9.79151,9.79151,9.79151,9.79151,1087.1305417504,0
+JOUT.US,D,20100211,000000,9.79151,9.97344,9.79151,9.93986,2976.2094738338,0
+JOUT.US,D,20100216,000000,9.97344,9.97344,9.79151,9.97344,899.03167592195,0
+JOUT.US,D,20100217,000000,9.97344,9.97344,9.97344,9.97344,101.12842248841,0
+JOUT.US,D,20100219,000000,9.96658,9.97344,9.79151,9.97344,2221.7914420703,0
+JOUT.US,D,20100222,000000,9.79151,9.80634,9.79151,9.79151,1437.0348835603,0
+JOUT.US,D,20100223,000000,9.79151,9.79151,9.79151,9.79151,156.74905485703,0
+JOUT.US,D,20100224,000000,9.79151,9.79151,9.79151,9.79151,1342.9854506461,0
+JOUT.US,D,20100225,000000,9.79151,9.97344,9.79151,9.79151,994.09239306105,0
+JOUT.US,D,20100226,000000,9.70845,9.76679,9.70845,9.76679,222.4825294745,0
+JOUT.US,D,20100301,000000,9.79151,10.0684,9.79151,9.97344,4190.7618279196,0
+JOUT.US,D,20100302,000000,9.9487,9.9487,9.9487,9.9487,101.12842248841,0
+JOUT.US,D,20100303,000000,9.97344,10.0684,9.97344,10.0684,5404.3028977805,0
+JOUT.US,D,20100304,000000,9.5176,10.5896,9.5176,10.4442,19555.203056584,0
+JOUT.US,D,20100305,000000,10.5727,10.5727,10.3601,10.3601,42576.077151845,0
+JOUT.US,D,20100309,000000,10.3957,10.4738,10.0684,10.0684,4683.2572454382,0
+JOUT.US,D,20100310,000000,10.3769,10.3769,10.3769,10.3769,222.4825294745,0
+JOUT.US,D,20100311,000000,10.3957,10.4253,10.3957,10.4253,2394.7210445255,0
+JOUT.US,D,20100312,000000,10.1366,10.4253,10.1178,10.4253,1789.9730780448,0
+JOUT.US,D,20100317,000000,10.2196,10.4253,10.2196,10.4253,459.12303809737,0
+JOUT.US,D,20100323,000000,10.4253,10.4253,10.2276,10.2276,1402.6512199142,0
+JOUT.US,D,20100324,000000,10.2464,10.4253,10.108,10.108,3125.8795391167,0
+JOUT.US,D,20100325,000000,10.368,10.4253,10.2899,10.2899,19839.373923776,0
+JOUT.US,D,20100326,000000,10.2899,10.3245,10.2464,10.3245,12462.055503246,0
+JOUT.US,D,20100329,000000,10.2899,10.3245,10.0882,10.0882,1991.2186387968,0
+JOUT.US,D,20100330,000000,10.1277,10.2899,10.1277,10.2899,4042.1030468617,0
+JOUT.US,D,20100331,000000,10.2899,10.2899,10.2899,10.2899,441.93120627434,0
+JOUT.US,D,20100401,000000,10.2899,10.2899,10.2553,10.2553,3233.0756669544,0
+JOUT.US,D,20100405,000000,10.2819,10.2819,10.0605,10.0605,2538.323404459,0
+JOUT.US,D,20100406,000000,10.016,10.2464,9.97344,9.97344,7466.3114323192,0
+JOUT.US,D,20100407,000000,10.2899,10.2899,10.2899,10.2899,552.16118678671,0
+JOUT.US,D,20100408,000000,10.2098,10.2098,10.0882,10.2098,2537.3121202342,0
+JOUT.US,D,20100409,000000,10.2374,10.2464,10.2374,10.2464,356.98333138408,0
+JOUT.US,D,20100412,000000,10.2899,10.2899,9.97344,10.2196,4464.8198528632,0
+JOUT.US,D,20100414,000000,10.2553,10.2642,9.97344,10.0605,814.08380103168,0
+JOUT.US,D,20100415,000000,10.1525,10.1525,10.1525,10.1525,1105.3336577983,0
+JOUT.US,D,20100416,000000,9.97344,10.108,9.97344,10.108,335.74636266151,0
+JOUT.US,D,20100419,000000,10.2819,10.2899,9.9804,10.1455,10844.000743432,0
+JOUT.US,D,20100420,000000,10.0605,10.0605,9.9804,9.9804,1607.9419175657,0
+JOUT.US,D,20100421,000000,9.97344,10.2899,9.97344,10.2276,782.73399006028,0
+JOUT.US,D,20100422,000000,10.2196,10.2196,10.1623,10.1623,222.4825294745,0
+JOUT.US,D,20100423,000000,10.2009,10.2553,9.9804,10.2009,4025.9224992635,0
+JOUT.US,D,20100426,000000,10.2899,10.2899,10.1178,10.2196,5151.4818415595,0
+JOUT.US,D,20100427,000000,10.3077,10.3077,10.1525,10.2741,7872.8476907226,0
+JOUT.US,D,20100428,000000,10.2642,10.3077,10.2553,10.2553,552.16118678671,0
+JOUT.US,D,20100429,000000,10.3156,10.5371,10.2899,10.3957,6246.702657109,0
+JOUT.US,D,20100430,000000,11.7968,12.147,10.988,11.522,29205.888414652,0
+JOUT.US,D,20100503,000000,11.4073,11.7128,10.9781,11.7039,7052.6961843416,0
+JOUT.US,D,20100504,000000,11.7494,11.7494,11.3341,11.5853,4206.9423755178,0
+JOUT.US,D,20100505,000000,11.0246,11.5467,10.1525,11.4765,2729.4561229621,0
+JOUT.US,D,20100506,000000,11.5388,11.5388,11.1868,11.2698,1894.1353532079,0
+JOUT.US,D,20100507,000000,11.3252,11.522,10.9218,11.3341,11595.384922521,0
+JOUT.US,D,20100510,000000,11.5467,11.5566,11.3341,11.3974,6013.0960011607,0
+JOUT.US,D,20100511,000000,11.2046,11.3777,11.168,11.3341,13246.812061756,0
+JOUT.US,D,20100512,000000,11.2797,11.3777,11.1956,11.3341,12499.473019567,0
+JOUT.US,D,20100513,000000,10.9781,11.3608,10.9316,11.1155,2312.8070223099,0
+JOUT.US,D,20100514,000000,11.1155,11.3777,11.1057,11.3154,3872.2072970811,0
+JOUT.US,D,20100517,000000,11.3154,11.3154,11.1057,11.3154,3937.9407716986,0
+JOUT.US,D,20100518,000000,11.3154,11.3341,11.1343,11.1343,992.06982461128,0
+JOUT.US,D,20100519,000000,11.2966,11.3154,11.2224,11.3154,3641.6344938076,0
+JOUT.US,D,20100520,000000,11.2966,11.3154,11.1245,11.2411,4411.2217889444,0
+JOUT.US,D,20100521,000000,11.3154,11.7039,11.3064,11.6021,5734.9928393176,0
+JOUT.US,D,20100524,000000,11.425,12.0945,11.425,12.0945,9659.7869160927,0
+JOUT.US,D,20100525,000000,12.0945,12.6917,11.7968,12.6917,12930.280099368,0
+JOUT.US,D,20100526,000000,12.8095,13.2811,12.7017,13.0092,17254.531444972,0
+JOUT.US,D,20100527,000000,13.1901,13.1901,13.0379,13.1358,13459.181748982,0
+JOUT.US,D,20100528,000000,13.3296,13.3562,12.2399,13.0379,14279.333255363,0
+JOUT.US,D,20100601,000000,13.0379,13.3998,12.7096,13.1358,15741.650244545,0
+JOUT.US,D,20100602,000000,13.1447,13.1447,12.9726,12.9825,5343.6258442875,0
+JOUT.US,D,20100603,000000,12.9281,13.0092,12.4653,12.5128,11289.977086606,0
+JOUT.US,D,20100604,000000,12.4653,12.4653,11.3519,11.4498,2610.1245844258,0
+JOUT.US,D,20100607,000000,11.7692,11.788,11.1868,11.5932,9265.3860683879,0
+JOUT.US,D,20100608,000000,11.3608,11.7781,11.3154,11.3154,1865.8193949111,0
+JOUT.US,D,20100609,000000,11.1769,11.7781,11.1245,11.7781,7658.4554350471,0
+JOUT.US,D,20100610,000000,11.788,12.2567,11.7415,12.1835,2759.7946497087,0
+JOUT.US,D,20100611,000000,11.8335,12.3774,11.8335,12.2923,3698.2664104011,0
+JOUT.US,D,20100614,000000,12.319,12.3774,11.8433,12.047,5519.5892994173,0
+JOUT.US,D,20100615,000000,12.2201,13.0467,12.2201,13.0467,4911.807480262,0
+JOUT.US,D,20100616,000000,13.0092,13.1447,12.753,13.109,7626.0943398508,0
+JOUT.US,D,20100617,000000,13.1447,13.1447,12.7808,12.9371,11646.96041799,0
+JOUT.US,D,20100618,000000,12.7907,13.2999,12.7808,13.2346,18456.94838836,0
+JOUT.US,D,20100621,000000,13.2346,13.2346,12.6018,12.9093,19289.235305439,0
+JOUT.US,D,20100622,000000,12.9024,12.9371,12.5573,12.7195,8190.3909373362,0
+JOUT.US,D,20100623,000000,12.6651,12.9538,12.5662,12.8095,8358.2641186669,0
+JOUT.US,D,20100624,000000,12.6917,13.3296,12.5573,13.2999,14708.117766714,0
+JOUT.US,D,20100625,000000,13.2811,13.5145,12.1934,12.7195,575667.47730992,0
+JOUT.US,D,20100628,000000,12.4653,12.4653,11.425,11.5754,50696.689477664,0
+JOUT.US,D,20100629,000000,11.3875,11.3875,10.3769,10.5727,34688.060197749,0
+JOUT.US,D,20100630,000000,10.717,10.717,10.0605,10.2009,15889.297741378,0
+JOUT.US,D,20100701,000000,10.2741,11.0434,9.68175,10.6785,18369.97794502,0
+JOUT.US,D,20100702,000000,10.7527,11.1245,10.1277,10.3077,14952.848549136,0
+JOUT.US,D,20100706,000000,10.5173,11.0523,10.3413,10.3868,19425.758675798,0
+JOUT.US,D,20100707,000000,10.4442,10.7981,9.74702,9.97344,24977.709070412,0
+JOUT.US,D,20100708,000000,9.9487,9.9487,8.90432,9.00202,16606.298256822,0
+JOUT.US,D,20100709,000000,9.06422,9.17517,9.06422,9.08142,5075.6355246932,0
+JOUT.US,D,20100712,000000,9.81623,10.2553,9.26713,10.1366,20116.465801394,0
+JOUT.US,D,20100713,000000,10.1723,10.9119,10.1723,10.8595,19117.316987209,0
+JOUT.US,D,20100714,000000,11.079,11.079,9.60166,9.9804,29743.89162229,0
+JOUT.US,D,20100715,000000,10.0071,10.3245,9.56506,9.68175,15072.180087673,0
+JOUT.US,D,20100716,000000,9.60166,9.79843,9.22243,9.52749,40246.078297712,0
+JOUT.US,D,20100719,000000,9.69163,10.4055,9.42861,10.2642,26827.347917725,0
+JOUT.US,D,20100720,000000,9.4464,11.0879,9.4464,11.0059,44034.349004127,0
+JOUT.US,D,20100721,000000,11.0612,11.0612,10.4896,10.6073,11806.743325521,0
+JOUT.US,D,20100722,000000,10.5806,11.6674,10.4343,11.5131,20241.86504528,0
+JOUT.US,D,20100723,000000,11.5566,11.7217,11.4419,11.7217,6148.6080872952,0
+JOUT.US,D,20100726,000000,12.2023,12.2023,11.7128,11.8523,15489.84047255,0
+JOUT.US,D,20100727,000000,11.8335,12.0945,11.6377,11.9769,18407.39546134,0
+JOUT.US,D,20100728,000000,11.8928,11.9224,11.695,11.8335,24966.584943939,0
+JOUT.US,D,20100729,000000,11.8335,11.877,11.7415,11.8157,1655.4722761352,0
+JOUT.US,D,20100730,000000,11.6021,11.7317,11.1443,11.5388,7437.9954740224,0
+JOUT.US,D,20100802,000000,11.4676,11.5932,11.343,11.5853,5873.5387781267,0
+JOUT.US,D,20100803,000000,11.522,11.788,11.522,11.7494,20865.827412033,0
+JOUT.US,D,20100804,000000,11.788,12.056,11.7692,11.8335,21127.750026278,0
+JOUT.US,D,20100805,000000,11.6476,11.788,11.425,11.522,3312.9671207202,0
+JOUT.US,D,20100806,000000,11.3875,11.6772,11.2698,11.4963,5512.5103098431,0
+JOUT.US,D,20100809,000000,11.4963,11.7317,11.2599,11.3777,7795.9900896314,0
+JOUT.US,D,20100810,000000,11.2411,11.4577,10.808,10.808,5489.2507726708,0
+JOUT.US,D,20100811,000000,10.6499,10.8416,9.39014,9.87259,13630.088782988,0
+JOUT.US,D,20100812,000000,9.76679,10.5727,9.56506,9.84392,15662.770075005,0
+JOUT.US,D,20100813,000000,9.8538,10.4995,9.73712,9.73712,3568.8220296159,0
+JOUT.US,D,20100816,000000,9.7569,10.464,9.33061,10.1623,8145.8944314413,0
+JOUT.US,D,20100817,000000,10.2196,10.6884,9.93193,10.4995,9862.0437610695,0
+JOUT.US,D,20100818,000000,10.4995,10.4995,10.2988,10.464,4447.6280210402,0
+JOUT.US,D,20100819,000000,10.3502,10.8931,10.1366,10.3502,10342.40376789,0
+JOUT.US,D,20100820,000000,10.1623,10.2276,9.7569,9.7569,8982.2264854204,0
+JOUT.US,D,20100823,000000,9.61055,9.84392,9.1192,9.1192,11580.215659148,0
+JOUT.US,D,20100824,000000,9.06422,9.80634,9.06422,9.40883,13362.098463393,0
+JOUT.US,D,20100825,000000,9.35513,9.4731,9.28345,9.4731,3243.1885092032,0
+JOUT.US,D,20100826,000000,9.7836,9.7836,9.56506,9.56506,2039.7602815912,0
+JOUT.US,D,20100827,000000,9.66395,9.99719,9.66395,9.99719,6348.8423638222,0
+JOUT.US,D,20100830,000000,9.90226,9.90226,9.42861,9.42861,10736.804615594,0
+JOUT.US,D,20100831,000000,9.24943,9.5176,9.01833,9.01833,7576.5414128315,0
+JOUT.US,D,20100901,000000,9.19366,9.39993,9.19366,9.39993,6856.5070447141,0
+JOUT.US,D,20100902,000000,9.33754,9.69954,9.20325,9.39993,11484.143657783,0
+JOUT.US,D,20100903,000000,9.41872,9.64813,9.09151,9.43751,9624.3919682218,0
+JOUT.US,D,20100907,000000,9.4731,9.59275,9.00963,9.01833,8018.4726191059,0
+JOUT.US,D,20100908,000000,9.06422,9.33061,8.7117,8.78448,5411.3818873547,0
+JOUT.US,D,20100909,000000,8.83985,9.02743,8.66749,8.90432,8329.9481603702,0
+JOUT.US,D,20100910,000000,8.89483,9.04721,7.97798,8.12294,11328.405887151,0
+JOUT.US,D,20100913,000000,8.38607,8.55823,8.15033,8.2772,22158.248651435,0
+JOUT.US,D,20100914,000000,8.34068,9.4909,8.11394,9.06422,25047.487681929,0
+JOUT.US,D,20100915,000000,9.06422,9.48299,8.83985,9.35513,17452.74315305,0
+JOUT.US,D,20100916,000000,9.37234,9.46321,8.91342,9.25951,7466.3114323192,0
+JOUT.US,D,20100917,000000,9.38124,9.38124,9.1096,9.13769,11580.215659148,0
+JOUT.US,D,20100920,000000,9.00963,9.79151,8.9765,9.79151,13138.604649694,0
+JOUT.US,D,20100921,000000,9.73712,10.7082,9.73712,10.0684,28543.497247353,0
+JOUT.US,D,20100922,000000,10.2899,10.2899,9.88248,9.92203,3295.7752888972,0
+JOUT.US,D,20100923,000000,9.97344,10.7438,9.74702,9.93193,16770.126301253,0
+JOUT.US,D,20100924,000000,10.0684,10.8763,10.0684,10.8674,13853.582596687,0
+JOUT.US,D,20100927,000000,10.7903,11.7217,10.7903,11.1245,37158.627559141,0
+JOUT.US,D,20100928,000000,11.1057,11.877,11.1057,11.695,24126.20775306,0
+JOUT.US,D,20100929,000000,11.695,11.788,11.3777,11.695,7367.2055782805,0
+JOUT.US,D,20100930,000000,11.6862,11.8335,11.3777,11.6189,23574.046566273,0
+JOUT.US,D,20101001,000000,11.6476,11.6476,11.3687,11.5566,6993.0304150734,0
+JOUT.US,D,20101004,000000,11.7593,11.7593,10.8338,11.0246,24682.414076746,0
+JOUT.US,D,20101005,000000,11.1443,11.6574,10.6884,11.3341,18024.118740109,0
+JOUT.US,D,20101006,000000,11.3341,11.877,11.2698,11.7217,14464.398268517,0
+JOUT.US,D,20101007,000000,11.8236,11.8611,11.5754,11.8611,8169.1539686136,0
+JOUT.US,D,20101008,000000,11.8058,12.0134,11.7317,11.9669,8372.4220978153,0
+JOUT.US,D,20101011,000000,11.9669,11.9669,11.4765,11.6772,3082.3943174467,0
+JOUT.US,D,20101012,000000,11.7217,11.788,10.7527,11.7128,10542.638044417,0
+JOUT.US,D,20101013,000000,12.147,12.4198,11.9482,12.3774,5658.1352382264,0
+JOUT.US,D,20101014,000000,12.3942,12.404,11.3519,12.3674,5359.8063918856,0
+JOUT.US,D,20101015,000000,12.4653,12.4653,11.522,12.0757,12321.486995988,0
+JOUT.US,D,20101018,000000,12.0757,12.4297,12.0757,12.4198,4403.1315151453,0
+JOUT.US,D,20101019,000000,12.404,13.5886,12.2103,12.6917,35093.585171927,0
+JOUT.US,D,20101020,000000,12.8095,13.0655,12.5128,13.0003,15672.882917254,0
+JOUT.US,D,20101021,000000,13.0379,13.646,12.7808,13.5986,31695.670176316,0
+JOUT.US,D,20101022,000000,13.4354,13.6174,12.7907,13.5986,15241.064553228,0
+JOUT.US,D,20101025,000000,13.5986,14.0534,13.384,13.7963,49616.637925487,0
+JOUT.US,D,20101026,000000,13.8052,13.8052,13.3741,13.5699,5561.0519526375,0
+JOUT.US,D,20101027,000000,13.5986,13.5986,12.8766,13.2268,3989.5162671677,0
+JOUT.US,D,20101028,000000,13.3562,13.3562,13.028,13.1268,4998.777923602,0
+JOUT.US,D,20101029,000000,13.028,13.1268,12.7017,12.9449,6818.0782441685,0
+JOUT.US,D,20101101,000000,12.9281,13.2514,12.9281,13.0834,4333.3529036283,0
+JOUT.US,D,20101102,000000,13.2614,13.56,12.2399,13.5531,7376.3071363045,0
+JOUT.US,D,20101103,000000,13.5431,13.646,13.3741,13.646,6805.9428334698,0
+JOUT.US,D,20101104,000000,13.47,13.6915,13.0092,13.5798,16431.346085917,0
+JOUT.US,D,20101105,000000,13.5076,13.7103,12.5217,13.5986,10914.790639174,0
+JOUT.US,D,20101108,000000,13.5333,13.6826,13.109,13.5798,11420.432751616,0
+JOUT.US,D,20101109,000000,12.6917,13.56,12.6917,13.4097,7409.6795157256,0
+JOUT.US,D,20101110,000000,13.0923,13.56,13.0834,13.4532,9707.3172746623,0
+JOUT.US,D,20101111,000000,12.6917,13.4195,12.6917,13.1447,2443.2626873199,0
+JOUT.US,D,20101112,000000,12.9281,13.1823,12.9281,12.9281,1756.6006986236,0
+JOUT.US,D,20101115,000000,12.8856,12.8856,12.7017,12.8183,1530.0730322496,0
+JOUT.US,D,20101116,000000,12.7808,12.7808,11.8335,11.8335,5755.2185238153,0
+JOUT.US,D,20101117,000000,11.877,11.877,11.2966,11.8681,1219.6087752102,0
+JOUT.US,D,20101118,000000,12.0055,12.1035,11.5061,11.9669,10762.086721216,0
+JOUT.US,D,20101119,000000,11.9957,11.9957,10.988,11.9126,7223.603218347,0
+JOUT.US,D,20101122,000000,11.9126,12.3012,11.9126,12.3012,1329.8387557226,0
+JOUT.US,D,20101123,000000,12.0055,12.139,11.8236,11.9482,21038.757014489,0
+JOUT.US,D,20101124,000000,12.0857,12.4198,11.8523,12.0302,16285.721157533,0
+JOUT.US,D,20101129,000000,11.5853,11.5853,10.1178,11.07,17488.13810092,0
+JOUT.US,D,20101130,000000,10.9416,11.9571,10.9416,11.7415,11824.946441569,0
+JOUT.US,D,20101201,000000,11.8523,11.9669,11.7593,11.8859,9950.0254886344,0
+JOUT.US,D,20101202,000000,11.9126,12.2103,11.9027,12.2103,12093.948045388,0
+JOUT.US,D,20101203,000000,12.319,12.5751,11.9957,12.2201,15159.150531012,0
+JOUT.US,D,20101206,000000,11.9224,11.9957,11.695,11.9126,8577.7127954668,0
+JOUT.US,D,20101207,000000,12.047,12.056,11.8157,11.9126,7988.1340923593,0
+JOUT.US,D,20101208,000000,12.056,12.2478,12.0302,12.0302,3541.517355544,0
+JOUT.US,D,20101209,000000,12.0134,12.0302,11.8859,11.9867,5317.3324544405,0
+JOUT.US,D,20101210,000000,11.0246,11.9957,10.9692,11.9027,7264.0545873423,0
+JOUT.US,D,20101213,000000,11.9482,11.9957,11.5853,11.8523,6311.4248475015,0
+JOUT.US,D,20101214,000000,11.9383,11.9383,11.1343,11.2411,9783.1635915286,0
+JOUT.US,D,20101215,000000,11.2224,11.7217,11.2224,11.5131,5810.8391561839,0
+JOUT.US,D,20101216,000000,11.5131,11.5665,11.3519,11.4498,14662.609976594,0
+JOUT.US,D,20101217,000000,11.4676,11.5388,11.343,11.425,17807.703915983,0
+JOUT.US,D,20101220,000000,11.5309,11.5309,11.3777,11.3777,5604.5371743076,0
+JOUT.US,D,20101221,000000,11.3341,11.3341,11.1057,11.2135,29394.998564706,0
+JOUT.US,D,20101222,000000,11.2313,11.3777,11.1057,11.3777,2398.766181425,0
+JOUT.US,D,20101223,000000,11.2224,11.435,11.2224,11.3777,3868.1621601816,0
+JOUT.US,D,20101227,000000,10.9119,11.4577,10.9119,11.4498,3681.074578578,0
+JOUT.US,D,20101228,000000,11.2599,11.7317,11.2411,11.6099,9064.140507636,0
+JOUT.US,D,20101229,000000,11.6099,11.6099,11.5309,11.5309,1691.8785082311,0
+JOUT.US,D,20101230,000000,11.4963,11.5566,11.2046,11.3687,2579.7860576793,0
+JOUT.US,D,20101231,000000,11.3064,11.3519,11.1868,11.3519,1760.6458355232,0
+JOUT.US,D,20110103,000000,11.522,12.0134,11.4419,11.788,54444.508815084,0
+JOUT.US,D,20110104,000000,12.0134,12.139,11.8058,11.877,12186.986194078,0
+JOUT.US,D,20110105,000000,11.8058,13.3098,11.8058,12.8095,31267.896949191,0
+JOUT.US,D,20110106,000000,12.7432,13.0834,12.2567,13.0557,22350.392654163,0
+JOUT.US,D,20110107,000000,13.1358,13.2911,12.847,13.0092,24346.667714084,0
+JOUT.US,D,20110110,000000,12.8766,13.3562,12.8273,13.1823,50222.397176193,0
+JOUT.US,D,20110111,000000,13.3098,13.3395,13.0557,13.3296,25635.043816586,0
+JOUT.US,D,20110112,000000,13.3741,13.4898,12.9449,13.4611,18436.722703862,0
+JOUT.US,D,20110113,000000,13.3998,13.5986,13.109,13.5886,14881.047369169,0
+JOUT.US,D,20110114,000000,13.2614,13.6371,13.0191,13.5986,33008.317100216,0
+JOUT.US,D,20110118,000000,13.646,13.6826,13.4354,13.5986,7016.2899522457,0
+JOUT.US,D,20110119,000000,13.5986,13.646,13.5798,13.5986,13938.530471577,0
+JOUT.US,D,20110120,000000,13.5886,13.7103,13.5431,13.5431,20316.700077921,0
+JOUT.US,D,20110121,000000,13.6272,13.6272,13.5333,13.5333,10511.288233445,0
+JOUT.US,D,20110124,000000,13.5986,13.734,13.5798,13.734,4253.4614498624,0
+JOUT.US,D,20110125,000000,13.7152,14.0059,13.7152,13.9179,8280.3952333508,0
+JOUT.US,D,20110126,000000,14.0782,14.1998,14.0435,14.1425,3975.3582880193,0
+JOUT.US,D,20110127,000000,13.8626,14.1513,13.8329,13.9872,3901.5345396028,0
+JOUT.US,D,20110128,000000,13.9773,13.9773,13.7697,13.7697,14843.629852849,0
+JOUT.US,D,20110131,000000,13.7697,13.9179,13.7697,13.7963,8028.5854613547,0
+JOUT.US,D,20110201,000000,13.8991,14.2621,13.47,14.1335,23421.342648315,0
+JOUT.US,D,20110202,000000,13.8813,13.8813,13.5531,13.6826,30480.106538006,0
+JOUT.US,D,20110203,000000,13.8329,13.8329,13.1268,13.5244,23826.867622494,0
+JOUT.US,D,20110204,000000,14.1701,14.1701,13.5076,13.9624,34337.144571714,0
+JOUT.US,D,20110207,000000,14.0347,14.2967,14.0347,14.1335,29064.308623168,0
+JOUT.US,D,20110208,000000,13.8813,14.0969,13.8725,14.0969,19103.15900806,0
+JOUT.US,D,20110209,000000,14.5696,14.5795,14.0534,14.1998,7635.1958978748,0
+JOUT.US,D,20110210,000000,14.1701,14.3491,14.0534,14.2344,14955.88240181,0
+JOUT.US,D,20110211,000000,14.2789,14.4045,14.2166,14.3254,35248.311658335,0
+JOUT.US,D,20110214,000000,14.2967,14.3254,13.8903,14.0534,23672.141136087,0
+JOUT.US,D,20110215,000000,14.1167,14.1167,13.1901,13.207,17244.418602723,0
+JOUT.US,D,20110216,000000,13.3929,13.4354,12.7432,13.109,28278.540780433,0
+JOUT.US,D,20110217,000000,13.0923,13.3929,13.0923,13.3296,6777.6268751731,0
+JOUT.US,D,20110218,000000,13.6272,13.825,13.5531,13.7963,18331.549144474,0
+JOUT.US,D,20110222,000000,13.9704,13.9704,13.1645,13.2168,14004.263946195,0
+JOUT.US,D,20110223,000000,13.2514,13.3998,13.2346,13.3296,5248.5651271484,0
+JOUT.US,D,20110224,000000,13.4532,13.6915,13.4354,13.6371,5459.9235301491,0
+JOUT.US,D,20110225,000000,13.5886,13.9259,13.3998,13.825,9597.0872941499,0
+JOUT.US,D,20110228,000000,13.9179,14.0059,13.6737,13.9961,8826.4887147882,0
+JOUT.US,D,20110301,000000,14.0059,14.0059,13.5531,13.6174,14931.611580414,0
+JOUT.US,D,20110302,000000,13.9961,13.9961,13.6549,13.8813,7373.2732836298,0
+JOUT.US,D,20110303,000000,13.825,14.0059,13.8151,13.8991,7084.045995313,0
+JOUT.US,D,20110304,000000,13.9773,14.0969,13.8151,13.8527,8296.575780949,0
+JOUT.US,D,20110307,000000,14.1898,14.4925,13.9961,14.0969,11465.940541736,0
+JOUT.US,D,20110308,000000,14.0702,14.441,14.0702,14.2967,21086.287373058,0
+JOUT.US,D,20110309,000000,14.3254,14.3777,14.3154,14.3254,14971.051665184,0
+JOUT.US,D,20110310,000000,14.2423,14.3254,13.9526,13.9624,13830.323059514,0
+JOUT.US,D,20110311,000000,13.9624,14.0633,13.9526,13.9872,4992.7102182527,0
+JOUT.US,D,20110314,000000,13.9179,13.9259,13.4898,13.734,9171.3366354737,0
+JOUT.US,D,20110315,000000,13.4532,14.2076,13.2346,14.2076,8835.5902728122,0
+JOUT.US,D,20110316,000000,14.1167,14.3254,14.1167,14.2344,15556.585231392,0
+JOUT.US,D,20110317,000000,14.3955,14.3955,13.9961,14.2789,10738.827184044,0
+JOUT.US,D,20110318,000000,14.2967,14.3254,14.18,14.2166,13099.164564923,0
+JOUT.US,D,20110321,000000,14.2521,14.3352,14.2166,14.3352,7924.4231861916,0
+JOUT.US,D,20110322,000000,14.2868,14.2868,14.1998,14.1998,6757.4011906754,0
+JOUT.US,D,20110323,000000,13.7004,14.3154,13.7004,14.1898,1913.3497534807,0
+JOUT.US,D,20110324,000000,14.3154,14.3154,14.1998,14.2166,5867.4710727774,0
+JOUT.US,D,20110325,000000,14.2344,14.3254,13.8527,14.1068,17762.196125864,0
+JOUT.US,D,20110328,000000,14.2709,14.2789,14.1335,14.2621,6758.4124749003,0
+JOUT.US,D,20110329,000000,14.0782,14.1167,12.9914,13.2713,40893.300201638,0
+JOUT.US,D,20110330,000000,13.0655,13.4453,13.0655,13.4354,18693.588896982,0
+JOUT.US,D,20110331,000000,13.4354,13.9773,13.4354,13.7697,17089.692116316,0
+JOUT.US,D,20110401,000000,13.7103,13.8991,13.4798,13.4798,6152.6532241947,0
+JOUT.US,D,20110404,000000,13.6737,14.2423,13.4532,14.0534,13121.412817871,0
+JOUT.US,D,20110405,000000,14.0347,14.1256,13.8725,14.0059,10541.626760192,0
+JOUT.US,D,20110406,000000,13.9961,14.2709,13.9773,14.2255,9763.9491912558,0
+JOUT.US,D,20110407,000000,14.2166,14.3254,14.1701,14.1701,4705.5054983856,0
+JOUT.US,D,20110408,000000,14.0534,14.0534,13.9259,13.9526,4668.0879820649,0
+JOUT.US,D,20110411,000000,14.2166,14.2166,13.9081,13.9081,2125.7194407063,0
+JOUT.US,D,20110412,000000,14.0159,14.18,13.3484,13.3484,7215.5129445479,0
+JOUT.US,D,20110413,000000,13.3998,13.3998,12.8766,13.207,16270.55189416,0
+JOUT.US,D,20110414,000000,13.118,14.0534,13.0923,13.8626,8876.0416418076,0
+JOUT.US,D,20110415,000000,13.9436,14.2789,13.9436,14.1256,17499.262227394,0
+JOUT.US,D,20110418,000000,14.0435,14.0534,13.7152,13.9961,6058.6037912805,0
+JOUT.US,D,20110419,000000,14.0435,14.0435,13.8329,13.8991,1735.3637299011,0
+JOUT.US,D,20110420,000000,14.0534,14.2621,14.0435,14.1425,9616.3016944227,0
+JOUT.US,D,20110421,000000,14.2255,14.2789,14.1998,14.2709,9629.4483893462,0
+JOUT.US,D,20110425,000000,14.2166,14.2789,14.1425,14.2423,5174.7413787318,0
+JOUT.US,D,20110426,000000,14.1612,14.1898,14.1513,14.1612,7784.8659631576,0
+JOUT.US,D,20110427,000000,14.2255,14.6447,14.2255,14.5598,41881.324889349,0
+JOUT.US,D,20110428,000000,14.7259,14.7259,14.3877,14.6902,15467.592219601,0
+JOUT.US,D,20110429,000000,14.7357,15.0392,14.7357,15.0392,10436.453200804,0
+JOUT.US,D,20110502,000000,15.0482,15.1846,14.9404,14.9404,6594.5844304691,0
+JOUT.US,D,20110503,000000,14.9869,14.9869,14.6626,14.7605,17929.05802297,0
+JOUT.US,D,20110504,000000,14.5973,14.6902,14.3955,14.53,11839.104420718,0
+JOUT.US,D,20110505,000000,14.5013,15.1322,14.5013,14.7693,14180.227401324,0
+JOUT.US,D,20110506,000000,14.8751,15.2954,14.8366,15.0392,20066.912874375,0
+JOUT.US,D,20110509,000000,15.0057,15.6019,14.9592,15.5921,65303.678821889,0
+JOUT.US,D,20110510,000000,15.6099,15.6099,14.977,15.3952,24535.777864137,0
+JOUT.US,D,20110511,000000,15.2776,15.3211,15.0482,15.159,8311.7450443222,0
+JOUT.US,D,20110512,000000,15.1025,15.1025,14.6704,14.9592,13782.792700945,0
+JOUT.US,D,20110513,000000,14.803,14.8277,14.4835,14.4835,6132.4275396971,0
+JOUT.US,D,20110516,000000,14.3491,14.359,13.9179,13.9179,18960.567932351,0
+JOUT.US,D,20110517,000000,13.7963,13.7963,13.5986,13.6639,8335.0045814946,0
+JOUT.US,D,20110518,000000,13.7152,14.1612,13.5531,14.0702,15076.225224572,0
+JOUT.US,D,20110519,000000,14.1513,14.3491,13.8903,14.3056,13254.902335556,0
+JOUT.US,D,20110520,000000,13.9081,14.451,13.9081,14.2621,8404.7831930116,0
+JOUT.US,D,20110523,000000,14.0347,14.2076,14.0159,14.0702,4279.7548397094,0
+JOUT.US,D,20110524,000000,14.2709,14.2709,13.6639,13.6639,5764.3200818392,0
+JOUT.US,D,20110525,000000,13.734,14.2423,13.7152,14.1167,11111.991063027,0
+JOUT.US,D,20110526,000000,13.9179,14.1612,13.9179,14.1612,2362.3599493292,0
+JOUT.US,D,20110527,000000,14.1701,14.1701,14.0534,14.0782,1949.7559855765,0
+JOUT.US,D,20110531,000000,14.1335,14.5013,14.0534,14.4598,14948.803412236,0
+JOUT.US,D,20110601,000000,14.4925,14.5498,14.0702,14.0702,12205.189310126,0
+JOUT.US,D,20110602,000000,14.1998,14.1998,14.0257,14.0257,1451.1928627087,0
+JOUT.US,D,20110603,000000,14.2255,14.2255,13.8725,13.9081,20460.302437854,0
+JOUT.US,D,20110606,000000,13.9081,14.0257,13.8527,13.8527,42489.106708505,0
+JOUT.US,D,20110607,000000,13.9961,14.2868,13.9081,14.2423,4277.7322712597,0
+JOUT.US,D,20110608,000000,14.2789,14.2789,14.1256,14.1335,11085.697673179,0
+JOUT.US,D,20110609,000000,14.1513,14.1998,14.0782,14.1998,5602.5146058578,0
+JOUT.US,D,20110610,000000,14.1425,14.2789,13.8725,13.8725,4400.0976624706,0
+JOUT.US,D,20110613,000000,13.9704,14.1068,13.7528,13.9081,5490.2620568957,0
+JOUT.US,D,20110614,000000,13.9338,14.0969,13.8991,14.0059,4837.9837318454,0
+JOUT.US,D,20110615,000000,13.9179,14.1256,13.3484,13.4097,15365.452512889,0
+JOUT.US,D,20110616,000000,13.4898,13.6174,13.4097,13.4532,3686.1309997025,0
+JOUT.US,D,20110617,000000,13.5333,14.2621,13.5333,14.2423,23810.687074895,0
+JOUT.US,D,20110620,000000,14.2076,14.2789,14.1701,14.2423,10190.711134157,0
+JOUT.US,D,20110621,000000,14.2789,14.2789,14.2423,14.2789,5191.9332105549,0
+JOUT.US,D,20110622,000000,14.2621,14.2789,13.8052,13.8527,10352.516610138,0
+JOUT.US,D,20110623,000000,13.7242,14.2789,13.4295,14.0969,5072.6016720185,0
+JOUT.US,D,20110624,000000,14.0534,14.3955,13.9872,14.3777,149058.23832679,0
+JOUT.US,D,20110627,000000,14.3432,14.6447,14.1513,14.6071,17882.538948625,0
+JOUT.US,D,20110628,000000,14.5973,14.6804,14.5598,14.6804,6479.2980288323,0
+JOUT.US,D,20110629,000000,14.6071,14.6071,14.3877,14.4134,5109.0079041144,0
+JOUT.US,D,20110630,000000,14.441,16.2931,14.359,15.5198,30749.108141825,0
+JOUT.US,D,20110701,000000,15.6019,16.3011,15.422,16.3011,16605.286972597,0
+JOUT.US,D,20110705,000000,16.219,17.6409,16.0192,17.4788,23813.720927571,0
+JOUT.US,D,20110706,000000,17.371,18.26,16.6432,18.26,32764.597602019,0
+JOUT.US,D,20110707,000000,18.26,19.0372,18.26,19.0016,108719.12188039,0
+JOUT.US,D,20110708,000000,18.8147,19.0204,18.431,18.8868,12109.117308762,0
+JOUT.US,D,20110711,000000,18.7197,18.7197,18.2313,18.3865,26994.209814831,0
+JOUT.US,D,20110712,000000,18.4667,18.7197,18.166,18.4469,12048.440255269,0
+JOUT.US,D,20110713,000000,18.4667,18.9818,18.4667,18.7484,8776.9357877689,0
+JOUT.US,D,20110714,000000,18.963,18.963,18.3776,18.3776,12862.5240563,0
+JOUT.US,D,20110715,000000,18.4054,18.5418,18.2956,18.4567,17842.08757963,0
+JOUT.US,D,20110718,000000,18.4389,18.4567,17.9228,18.1423,14304.615360985,0
+JOUT.US,D,20110719,000000,18.2026,18.2411,17.5153,18.2411,15354.328386415,0
+JOUT.US,D,20110720,000000,18.2411,18.26,17.9494,18.0879,7332.8219146345,0
+JOUT.US,D,20110721,000000,18.1067,19.0372,18.1067,19.0283,12877.693319674,0
+JOUT.US,D,20110722,000000,18.8147,18.879,18.3776,18.8147,19077.876902439,0
+JOUT.US,D,20110725,000000,18.5318,18.8147,18.3223,18.3223,9412.0222809961,0
+JOUT.US,D,20110726,000000,18.1324,18.3579,17.5075,17.7141,9291.6794582349,0
+JOUT.US,D,20110727,000000,17.543,17.543,16.0291,16.1192,15021.615876428,0
+JOUT.US,D,20110728,000000,16.0291,16.1192,15.5198,15.6632,19004.053154021,0
+JOUT.US,D,20110729,000000,15.4773,16.572,15.4675,16.1636,14819.359031451,0
+JOUT.US,D,20110801,000000,16.392,16.7955,16.392,16.5621,10900.632660025,0
+JOUT.US,D,20110802,000000,16.5621,16.9972,16.48,16.8637,11229.300033113,0
+JOUT.US,D,20110803,000000,16.7658,17.4689,16.7658,17.2088,17646.909724227,0
+JOUT.US,D,20110804,000000,17.0605,18.079,17.0407,17.0407,18846.292814939,0
+JOUT.US,D,20110805,000000,17.3087,17.3087,15.2499,15.2687,12161.704088456,0
+JOUT.US,D,20110808,000000,14.9404,15.0937,14.0534,14.9691,13463.226885882,0
+JOUT.US,D,20110809,000000,14.1256,15.6821,14.0702,15.6821,27951.895975796,0
+JOUT.US,D,20110810,000000,15.6821,15.6821,13.1981,13.2346,20196.35725516,0
+JOUT.US,D,20110811,000000,13.4195,14.18,13.3652,13.9526,24657.131971123,0
+JOUT.US,D,20110812,000000,14.0702,14.5973,13.9526,14.3679,15261.290237726,0
+JOUT.US,D,20110815,000000,14.359,14.7792,14.3491,14.6626,5451.8332563501,0
+JOUT.US,D,20110816,000000,14.6546,14.6546,13.3741,13.6084,22497.028866771,0
+JOUT.US,D,20110817,000000,13.8813,14.4835,13.7152,14.1513,8453.324835806,0
+JOUT.US,D,20110818,000000,13.9259,14.451,13.2426,13.9704,32964.831878546,0
+JOUT.US,D,20110819,000000,13.8813,14.4687,13.4354,13.5699,14369.337551378,0
+JOUT.US,D,20110822,000000,13.47,13.8991,13.4195,13.5986,5313.2873175409,0
+JOUT.US,D,20110823,000000,13.7617,14.2344,13.4097,14.1998,8331.9707288199,0
+JOUT.US,D,20110824,000000,14.0702,14.3955,13.1733,14.3432,10728.714341795,0
+JOUT.US,D,20110825,000000,14.3432,14.4925,13.8151,13.8151,8210.6166218338,0
+JOUT.US,D,20110826,000000,14.1898,14.3491,13.7963,14.3491,3294.7640046723,0
+JOUT.US,D,20110829,000000,14.3877,14.4222,13.8151,14.2967,10732.759478695,0
+JOUT.US,D,20110830,000000,13.6639,14.6546,13.6639,14.6151,9157.1786563253,0
+JOUT.US,D,20110831,000000,14.5973,14.9592,13.8991,14.3432,10984.56925069,0
+JOUT.US,D,20110901,000000,14.2076,14.5696,14.1701,14.2344,10640.73261423,0
+JOUT.US,D,20110902,000000,13.9773,13.9773,13.5076,13.5076,7834.418890177,0
+JOUT.US,D,20110906,000000,13.3562,14.6447,13.3562,14.3254,13082.984017325,0
+JOUT.US,D,20110907,000000,14.8108,15.9263,14.6626,15.1846,19397.442717502,0
+JOUT.US,D,20110908,000000,15.8303,15.8303,14.7693,14.9118,5451.8332563501,0
+JOUT.US,D,20110909,000000,14.7693,14.9216,13.7103,13.9872,12129.34299326,0
+JOUT.US,D,20110912,000000,13.7152,14.2521,13.7152,14.0534,3875.2411497558,0
+JOUT.US,D,20110913,000000,13.8329,14.0059,13.7429,13.8052,4620.5576234954,0
+JOUT.US,D,20110914,000000,14.0347,14.2621,14.0347,14.18,14525.07532201,0
+JOUT.US,D,20110915,000000,14.2621,14.2621,14.0159,14.2166,3861.0831706074,0
+JOUT.US,D,20110916,000000,14.2255,14.53,13.9179,14.0534,21136.851584302,0
+JOUT.US,D,20110919,000000,13.8626,14.4312,12.8273,13.8813,11921.018442934,0
+JOUT.US,D,20110920,000000,14.0534,14.3679,13.4898,13.5333,12851.399929827,0
+JOUT.US,D,20110921,000000,13.5333,14.1256,12.5306,14.1256,7060.7864581406,0
+JOUT.US,D,20110922,000000,14.1513,14.9592,13.2346,13.7963,22187.575893957,0
+JOUT.US,D,20110923,000000,14.4925,14.4925,13.5244,13.7152,7203.3775338493,0
+JOUT.US,D,20110926,000000,13.9081,14.1898,13.9081,14.1068,8188.3683688864,0
+JOUT.US,D,20110927,000000,14.4222,14.8277,13.8428,14.8277,8185.3345162117,0
+JOUT.US,D,20110928,000000,14.6151,14.9503,14.4598,14.4598,11386.04908797,0
+JOUT.US,D,20110929,000000,14.5113,14.5498,14.0534,14.3955,3052.0557907001,0
+JOUT.US,D,20110930,000000,14.0534,14.5795,13.6915,13.9436,7780.8208262581,0
+JOUT.US,D,20111003,000000,13.9704,14.6349,13.3395,13.3395,11236.379022687,0
+JOUT.US,D,20111004,000000,13.3929,14.7792,12.5919,14.7605,14623.169891824,0
+JOUT.US,D,20111005,000000,14.7693,15.4872,14.3679,15.4872,5321.37759134,0
+JOUT.US,D,20111006,000000,15.865,15.865,14.6071,15.5545,15362.418660214,0
+JOUT.US,D,20111007,000000,15.4872,15.9737,15.0294,15.5456,11103.900789227,0
+JOUT.US,D,20111010,000000,14.2789,15.5545,14.2789,15.1846,10734.782047144,0
+JOUT.US,D,20111011,000000,15.0759,15.8215,14.7792,15.3399,17276.77969792,0
+JOUT.US,D,20111012,000000,15.0482,16.7559,15.0482,16.3099,12756.339212688,0
+JOUT.US,D,20111013,000000,15.9649,15.9649,15.3033,15.7305,7653.3990139227,0
+JOUT.US,D,20111014,000000,15.7305,15.7305,15.3399,15.7305,10635.676193106,0
+JOUT.US,D,20111017,000000,15.7206,15.7483,15.4961,15.7117,13885.943691884,0
+JOUT.US,D,20111018,000000,15.6386,16.9972,15.5831,16.8795,18741.119255551,0
+JOUT.US,D,20111019,000000,16.6887,16.8795,15.4773,15.6464,10687.251688575,0
+JOUT.US,D,20111020,000000,16.6719,16.7757,15.8215,15.8936,1989.196070347,0
+JOUT.US,D,20111021,000000,16.2556,16.9883,15.9361,16.7174,9100.5467397318,0
+JOUT.US,D,20111024,000000,16.6887,16.9972,16.3357,16.9972,16085.486881006,0
+JOUT.US,D,20111025,000000,16.9161,17.2375,16.5364,16.5987,17391.054815332,0
+JOUT.US,D,20111026,000000,17.6577,18.1245,16.3277,16.839,12240.584257997,0
+JOUT.US,D,20111027,000000,17.2,17.2286,16.5463,16.9972,37643.03270286,0
+JOUT.US,D,20111028,000000,16.7955,16.9972,16.48,16.7272,6907.0712559583,0
+JOUT.US,D,20111031,000000,16.6432,17.4402,16.6432,16.8548,7644.2974558987,0
+JOUT.US,D,20111101,000000,16.4099,16.9784,15.8838,16.0835,13590.648698217,0
+JOUT.US,D,20111102,000000,16.4533,16.7658,16.1458,16.219,8576.7015112419,0
+JOUT.US,D,20111103,000000,16.4019,16.8548,16.1547,16.7757,17280.82483482,0
+JOUT.US,D,20111104,000000,16.5621,16.9418,16.5463,16.6976,4177.6151329961,0
+JOUT.US,D,20111107,000000,16.7362,16.7362,16.2654,16.5364,1120.5029211716,0
+JOUT.US,D,20111108,000000,16.0578,16.572,15.8936,16.2456,7557.3270125587,0
+JOUT.US,D,20111109,000000,16.2654,16.3742,13.7152,14.6902,11285.931949706,0
+JOUT.US,D,20111110,000000,14.8553,15.3755,14.0257,14.5795,11754.156545828,0
+JOUT.US,D,20111111,000000,15.2301,15.5743,14.6151,15.4675,6813.021823044,0
+JOUT.US,D,20111114,000000,15.414,15.5831,14.0969,14.2423,24691.515634769,0
+JOUT.US,D,20111115,000000,14.1513,14.7259,13.4798,13.9526,23607.418945694,0
+JOUT.US,D,20111116,000000,14.0633,14.1068,13.4295,13.6737,9105.6031608562,0
+JOUT.US,D,20111117,000000,13.8151,14.4757,13.8151,14.3491,6203.2174354389,0
+JOUT.US,D,20111118,000000,14.3877,14.7169,13.7152,14.18,7646.3200243485,0
+JOUT.US,D,20111121,000000,14.0059,14.1256,13.7242,13.9179,6129.3936870224,0
+JOUT.US,D,20111122,000000,13.8903,14.1167,13.5986,13.734,9350.3339432782,0
+JOUT.US,D,20111123,000000,13.5986,13.5986,12.4465,12.4465,8234.8874432311,0
+JOUT.US,D,20111125,000000,12.4465,13.0191,12.404,12.4653,5669.2593647001,0
+JOUT.US,D,20111128,000000,12.847,13.4195,12.8095,13.3484,14568.56054368,0
+JOUT.US,D,20111129,000000,13.3484,13.5431,13.1545,13.1733,9898.4499931654,0
+JOUT.US,D,20111130,000000,14.2423,14.9503,13.9872,14.9503,19826.227228852,0
+JOUT.US,D,20111201,000000,14.6991,15.8748,14.6991,14.7792,13702.901247179,0
+JOUT.US,D,20111202,000000,14.6804,15.1678,14.0347,14.441,12311.374153739,0
+JOUT.US,D,20111205,000000,14.5013,14.7357,14.4222,14.6902,7306.5285247875,0
+JOUT.US,D,20111206,000000,14.3491,14.6804,14.1068,14.5013,8671.762228381,0
+JOUT.US,D,20111207,000000,14.5013,14.5874,14.4045,14.53,4681.2346769884,0
+JOUT.US,D,20111208,000000,14.0435,14.2423,13.4195,13.4195,7118.429658959,0
+JOUT.US,D,20111209,000000,13.7528,14.5013,13.7103,14.4598,9265.3860683879,0
+JOUT.US,D,20111212,000000,14.6151,14.7259,14.087,14.3877,20767.732842219,0
+JOUT.US,D,20111213,000000,14.4598,14.6902,14.1256,14.1256,53377.603957831,0
+JOUT.US,D,20111214,000000,14.4312,14.5013,14.0782,14.5013,10776.244700365,0
+JOUT.US,D,20111215,000000,14.5013,14.6991,14.2789,14.6902,8975.1474958462,0
+JOUT.US,D,20111216,000000,14.5013,14.5399,14.1898,14.3432,19997.134262858,0
+JOUT.US,D,20111219,000000,14.3352,14.5013,13.9259,13.9436,6551.0992087991,0
+JOUT.US,D,20111220,000000,14.2076,14.5013,13.7795,14.5013,17965.464255065,0
+JOUT.US,D,20111221,000000,14.4925,14.5399,14.0347,14.451,7126.5199327581,0
+JOUT.US,D,20111222,000000,14.6447,14.6991,14.1612,14.5013,7985.1002396847,0
+JOUT.US,D,20111223,000000,14.5013,14.5013,14.18,14.5013,1832.44701549,0
+JOUT.US,D,20111227,000000,14.3352,14.3352,14.1612,14.3154,2246.0622634675,0
+JOUT.US,D,20111228,000000,14.3056,14.3491,14.0534,14.2868,10428.362927004,0
+JOUT.US,D,20111229,000000,14.2344,14.3432,14.0435,14.3254,5579.2550686855,0
+JOUT.US,D,20111230,000000,14.2789,14.2789,13.825,13.9179,13885.943691884,0
+JOUT.US,D,20120103,000000,14.1898,14.4045,13.8428,14.2709,51288.290749221,0
+JOUT.US,D,20120104,000000,14.1513,14.2789,14.0534,14.2789,5604.5371743076,0
+JOUT.US,D,20120105,000000,14.2789,14.3955,14.2076,14.3254,14742.50143036,0
+JOUT.US,D,20120106,000000,14.2967,14.3955,14.1513,14.1513,14103.369800233,0
+JOUT.US,D,20120109,000000,13.9259,14.1068,13.9259,14.1068,5100.9176303153,0
+JOUT.US,D,20120110,000000,14.3877,14.4757,14.2621,14.4757,8235.8987274559,0
+JOUT.US,D,20120111,000000,14.3777,14.977,14.2076,14.977,4688.3136665626,0
+JOUT.US,D,20120112,000000,15.2865,15.2865,14.2166,14.7693,32360.083912065,0
+JOUT.US,D,20120113,000000,14.4134,14.8939,14.4134,14.4925,4060.3061629096,0
+JOUT.US,D,20120117,000000,14.7693,15.3854,14.7169,15.24,18592.460474493,0
+JOUT.US,D,20120118,000000,15.3399,15.8838,14.7792,15.8838,17584.210102285,0
+JOUT.US,D,20120119,000000,15.7404,16.7757,15.7404,16.2456,5863.4259358779,0
+JOUT.US,D,20120120,000000,16.1823,16.7074,15.6019,16.7074,8326.9143076955,0
+JOUT.US,D,20120123,000000,16.1735,16.6887,16.1379,16.5799,4204.919807068,0
+JOUT.US,D,20120124,000000,16.572,17.19,16.2843,17.19,13408.617537738,0
+JOUT.US,D,20120125,000000,16.9606,17.4224,16.8222,17.2286,17417.348205178,0
+JOUT.US,D,20120126,000000,17.2286,17.459,15.4872,17.3967,28821.600409196,0
+JOUT.US,D,20120127,000000,16.3742,17.0229,16.3742,17.0071,6564.2459037226,0
+JOUT.US,D,20120130,000000,16.49,16.8795,15.7404,15.8748,13359.064610719,0
+JOUT.US,D,20120131,000000,15.5288,16.2744,15.0057,15.422,15362.418660214,0
+JOUT.US,D,20120201,000000,15.5921,15.5921,14.4925,15.1125,25039.39740813,0
+JOUT.US,D,20120202,000000,15.1025,15.6286,15.0057,15.6099,24295.092218615,0
+JOUT.US,D,20120203,000000,15.8472,17.0704,15.7206,16.8133,21212.697901168,0
+JOUT.US,D,20120206,000000,16.8133,16.8133,16.5087,16.7074,5265.7569589714,0
+JOUT.US,D,20120207,000000,16.219,16.7074,16.2091,16.5265,7587.6655393052,0
+JOUT.US,D,20120208,000000,16.5364,16.6619,15.9361,16.4267,17828.940884706,0
+JOUT.US,D,20120209,000000,16.4267,16.6719,16.0291,16.4445,9463.5977764652,0
+JOUT.US,D,20120210,000000,16.49,16.49,16.1122,16.1379,4536.62103283,0
+JOUT.US,D,20120213,000000,16.4267,16.6076,16.219,16.5987,4632.693034194,0
+JOUT.US,D,20120214,000000,16.3011,16.5898,15.9826,16.1192,8982.2264854204,0
+JOUT.US,D,20120215,000000,16.4197,16.4197,15.8748,15.8748,1909.3046165811,0
+JOUT.US,D,20120216,000000,16.2091,16.4632,16.2091,16.4099,2906.4308623168,0
+JOUT.US,D,20120217,000000,16.4731,16.49,16.1636,16.1636,3285.6624466484,0
+JOUT.US,D,20120221,000000,15.8936,16.4267,15.8936,15.9016,4390.9961044467,0
+JOUT.US,D,20120222,000000,16.2358,16.3456,15.7404,15.7868,25834.266808888,0
+JOUT.US,D,20120223,000000,15.8303,16.2654,15.768,16.2556,6226.4769726113,0
+JOUT.US,D,20120224,000000,16.4099,16.4099,15.9826,16.0004,4698.4265088114,0
+JOUT.US,D,20120227,000000,15.8303,15.9649,15.7483,15.9649,2009.4217548447,0
+JOUT.US,D,20120228,000000,16.0479,16.219,15.865,16.0192,11284.920665481,0
+JOUT.US,D,20120229,000000,15.8383,15.9549,14.9038,14.9038,9065.1517918609,0
+JOUT.US,D,20120301,000000,15.1025,15.2025,14.8108,14.8108,16608.320825271,0
+JOUT.US,D,20120302,000000,14.977,15.067,13.3562,14.0257,5884.6629046005,0
+JOUT.US,D,20120305,000000,13.9624,14.3679,13.8813,14.3679,3529.3819448454,0
+JOUT.US,D,20120306,000000,14.1612,14.3877,13.8725,13.9179,10988.61438759,0
+JOUT.US,D,20120307,000000,13.8527,14.4045,13.8527,14.4045,2524.1654253107,0
+JOUT.US,D,20120308,000000,14.4045,14.4134,14.0969,14.4045,4013.7870885649,0
+JOUT.US,D,20120309,000000,14.6071,14.7872,14.3056,14.7792,10235.207640052,0
+JOUT.US,D,20120312,000000,14.803,14.8366,14.4835,14.6626,2588.8876157032,0
+JOUT.US,D,20120313,000000,15.0294,15.2301,14.7605,15.2301,5661.1690909011,0
+JOUT.US,D,20120314,000000,14.8188,15.2588,14.8188,15.1678,11693.479492334,0
+JOUT.US,D,20120315,000000,15.0482,15.414,14.9306,15.3399,5184.8542209807,0
+JOUT.US,D,20120316,000000,15.3952,15.422,15.0057,15.067,14171.1258433,0
+JOUT.US,D,20120319,000000,15.3952,15.3952,15.0215,15.3577,11008.840072088,0
+JOUT.US,D,20120320,000000,15.3952,15.9263,15.2954,15.7958,7521.9320646878,0
+JOUT.US,D,20120321,000000,15.9114,16.038,15.5367,15.9114,12246.651963346,0
+JOUT.US,D,20120322,000000,15.5831,15.9016,15.2776,15.7206,13264.003893579,0
+JOUT.US,D,20120323,000000,16.2456,16.2456,15.24,16.0192,9253.2506576893,0
+JOUT.US,D,20120326,000000,16.2456,16.9517,15.9016,16.8548,13019.273111158,0
+JOUT.US,D,20120327,000000,16.5265,16.9606,16.48,16.924,21099.434067982,0
+JOUT.US,D,20120328,000000,16.9073,16.9073,16.6343,16.6521,4773.2615414528,0
+JOUT.US,D,20120329,000000,16.6264,16.8795,16.4099,16.7757,7849.5881535502,0
+JOUT.US,D,20120330,000000,16.924,17.5905,16.5325,17.3166,71114.517978074,0
+JOUT.US,D,20120402,000000,17.2375,18.1759,17.2375,18.1759,15910.534710101,0
+JOUT.US,D,20120403,000000,18.079,18.1848,17.6162,17.6409,12953.53963654,0
+JOUT.US,D,20120404,000000,17.6083,17.6083,17.2641,17.3631,9303.8148689335,0
+JOUT.US,D,20120405,000000,17.5341,17.5341,17.2464,17.281,6001.971874687,0
+JOUT.US,D,20120409,000000,16.8795,17.2187,16.8795,16.9073,13441.989917159,0
+JOUT.US,D,20120410,000000,16.9696,16.9696,16.392,16.4099,20169.052581088,0
+JOUT.US,D,20120411,000000,16.6887,17.371,16.4445,17.371,24709.718750818,0
+JOUT.US,D,20120412,000000,17.3779,18.1324,17.0506,18.0325,7287.3141245147,0
+JOUT.US,D,20120413,000000,17.7883,18.079,17.6321,17.6321,6653.2389155124,0
+JOUT.US,D,20120416,000000,17.6766,17.6766,16.8044,17.1515,13581.547140193,0
+JOUT.US,D,20120417,000000,17.2731,17.7141,17.1257,17.7141,9348.3113748284,0
+JOUT.US,D,20120418,000000,17.5243,17.5618,17.3166,17.5341,4022.8886465889,0
+JOUT.US,D,20120419,000000,17.6083,17.7883,17.0318,17.0318,12109.117308762,0
+JOUT.US,D,20120420,000000,17.4887,17.4887,17.2641,17.4491,7728.2340465641,0
+JOUT.US,D,20120423,000000,17.1425,17.1425,16.8133,17.0407,7983.0776712349,0
+JOUT.US,D,20120424,000000,17.1712,17.459,16.8291,17.2375,10351.505325913,0
+JOUT.US,D,20120425,000000,17.1337,17.2731,16.9517,17.2088,7942.6263022396,0
+JOUT.US,D,20120426,000000,17.2088,17.2088,17.1515,17.1515,1257.0262915309,0
+JOUT.US,D,20120427,000000,17.1613,17.2731,16.7955,17.2641,12480.258619295,0
+JOUT.US,D,20120430,000000,17.1613,17.1613,16.5987,16.746,23463.81658576,0
+JOUT.US,D,20120501,000000,16.7559,16.8548,15.6464,15.8472,14247.983444391,0
+JOUT.US,D,20120502,000000,15.8838,16.128,15.1412,15.5367,29061.274770494,0
+JOUT.US,D,20120503,000000,15.7868,15.8047,14.9038,14.9503,23010.761253013,0
+JOUT.US,D,20120504,000000,14.8108,14.8108,13.56,14.1425,34469.622805174,0
+JOUT.US,D,20120507,000000,14.1612,14.441,14.1068,14.1701,21129.772594728,0
+JOUT.US,D,20120508,000000,14.1167,14.3491,14.0534,14.1998,20547.272881195,0
+JOUT.US,D,20120509,000000,14.0633,14.4222,14.0633,14.2967,24673.312518722,0
+JOUT.US,D,20120510,000000,14.451,14.451,14.0534,14.2076,24430.60430475,0
+JOUT.US,D,20120511,000000,14.0534,14.4835,14.0534,14.3254,9426.1802601445,0
+JOUT.US,D,20120514,000000,14.0347,15.3211,14.0347,14.9958,29005.654138125,0
+JOUT.US,D,20120515,000000,15.0057,16.3189,15.0057,16.1913,28729.573544731,0
+JOUT.US,D,20120516,000000,16.2843,16.7757,16.0004,16.48,20534.126186272,0
+JOUT.US,D,20120517,000000,16.6719,16.7757,16.128,16.3189,23298.977257104,0
+JOUT.US,D,20120518,000000,16.2931,16.7074,16.2931,16.48,9375.6160489003,0
+JOUT.US,D,20120521,000000,16.5898,16.5987,16.3189,16.48,5536.7811312403,0
+JOUT.US,D,20120522,000000,16.48,16.7074,15.4309,16.0934,5432.6188560773,0
+JOUT.US,D,20120523,000000,16.038,16.6343,15.5288,16.3189,23821.811201369,0
+JOUT.US,D,20120524,000000,16.3831,16.6264,16.0737,16.6264,4506.2825060835,0
+JOUT.US,D,20120525,000000,16.6343,16.7955,16.4365,16.4365,6185.014319391,0
+JOUT.US,D,20120529,000000,16.5621,16.6432,16.3011,16.572,20194.33468671,0
+JOUT.US,D,20120530,000000,16.3644,16.6521,16.2358,16.3189,33514.970496884,0
+JOUT.US,D,20120531,000000,16.3189,16.5364,15.7206,16.49,61347.534934143,0
+JOUT.US,D,20120601,000000,15.9174,16.0835,14.6249,14.8939,37747.194978023,0
+JOUT.US,D,20120604,000000,15.0759,15.6821,14.7792,15.3399,35492.031156531,0
+JOUT.US,D,20120605,000000,15.3952,16.1122,15.159,15.9016,22118.808566664,0
+JOUT.US,D,20120606,000000,16.1735,16.5087,15.7958,16.3644,28819.577840747,0
+JOUT.US,D,20120607,000000,16.4998,16.4998,15.5456,16.2556,21294.611923384,0
+JOUT.US,D,20120608,000000,16.1122,16.1547,15.8303,16.1547,28615.29842732,0
+JOUT.US,D,20120611,000000,16.4533,16.7272,15.7868,16.3644,71446.219203835,0
+JOUT.US,D,20120612,000000,16.4197,17.2553,16.0291,16.8973,42549.783761997,0
+JOUT.US,D,20120613,000000,16.8133,17.1159,15.7868,15.8383,51446.051088302,0
+JOUT.US,D,20120614,000000,15.8472,16.4998,14.2789,14.6349,85452.505718479,0
+JOUT.US,D,20120615,000000,14.5598,14.9503,14.4312,14.9306,35112.7995722,0
+JOUT.US,D,20120618,000000,14.8277,15.3033,14.8277,15.0571,30636.855592863,0
+JOUT.US,D,20120619,000000,15.1768,15.6286,14.9503,15.3211,30986.759934673,0
+JOUT.US,D,20120620,000000,15.3656,16.0291,14.9869,15.9263,32308.508416597,0
+JOUT.US,D,20120621,000000,15.9649,16.4632,15.7019,15.9649,38400.484587298,0
+JOUT.US,D,20120622,000000,15.9649,16.8548,15.9649,16.6976,204940.79330965,0
+JOUT.US,D,20120625,000000,15.9906,16.7362,15.5831,16.4445,36121.04994441,0
+JOUT.US,D,20120626,000000,16.5542,17.1801,16.2556,17.0892,19684.647437368,0
+JOUT.US,D,20120627,000000,17.19,17.543,17.099,17.4975,28283.597201558,0
+JOUT.US,D,20120628,000000,17.3433,17.6766,17.1712,17.3264,24500.382916267,0
+JOUT.US,D,20120629,000000,17.6489,18.7564,17.4323,18.6743,47889.364469385,0
+JOUT.US,D,20120702,000000,18.6189,19.1302,18.522,19.1302,39690.883258251,0
+JOUT.US,D,20120703,000000,19.0649,19.2181,18.9195,19.0372,27169.161985735,0
+JOUT.US,D,20120705,000000,18.9818,19.1578,18.4567,18.8602,27018.480636228,0
+JOUT.US,D,20120706,000000,18.7484,18.7484,18.2956,18.3865,12270.922784744,0
+JOUT.US,D,20120709,000000,18.4567,19.148,18.3964,19.0915,22300.839727143,0
+JOUT.US,D,20120710,000000,19.0827,19.2013,18.7385,18.8958,27203.545649382,0
+JOUT.US,D,20120711,000000,19.0204,19.0204,18.4389,18.609,22029.815554875,0
+JOUT.US,D,20120712,000000,18.7752,19.0016,18.4054,18.879,19580.485162205,0
+JOUT.US,D,20120713,000000,18.9462,19.3121,18.8701,19.2538,24686.459213646,0
+JOUT.US,D,20120716,000000,19.0372,19.2636,19.0283,19.2083,10918.835776073,0
+JOUT.US,D,20120717,000000,19.1835,19.3121,19.1005,19.2013,6460.0836285595,0
+JOUT.US,D,20120718,000000,19.2538,19.3309,18.9294,19.3309,11951.35696968,0
+JOUT.US,D,20120719,000000,19.2725,19.3576,19.1756,19.2636,13652.337035935,0
+JOUT.US,D,20120720,000000,19.0915,19.236,18.8236,19.0827,14332.931319282,0
+JOUT.US,D,20120723,000000,18.7949,19.2636,18.4389,19.0114,14984.198360107,0
+JOUT.US,D,20120724,000000,18.9551,19.2538,18.9126,19.148,10323.189367617,0
+JOUT.US,D,20120725,000000,19.2636,19.2636,17.4975,19.0114,9396.8530176229,0
+JOUT.US,D,20120726,000000,19.2636,19.2636,18.879,19.2636,8512.9906050742,0
+JOUT.US,D,20120727,000000,19.1915,19.582,18.9195,19.582,20652.446440582,0
+JOUT.US,D,20120730,000000,19.4277,19.582,19.2013,19.5475,9501.0152927859,0
+JOUT.US,D,20120731,000000,19.4021,19.4881,18.7564,18.9729,40323.947183028,0
+JOUT.US,D,20120801,000000,19.1667,19.1667,18.2678,18.5121,23512.358228555,0
+JOUT.US,D,20120802,000000,18.6189,19.0727,18.256,18.2778,12035.293560346,0
+JOUT.US,D,20120803,000000,18.6386,19.4021,18.6386,19.2636,9119.7611400046,0
+JOUT.US,D,20120806,000000,19.2181,19.4881,18.166,18.4469,21277.420091561,0
+JOUT.US,D,20120807,000000,18.4667,19.4209,18.2956,18.785,25434.80954006,0
+JOUT.US,D,20120808,000000,18.5931,18.879,18.3064,18.6288,12208.2231628,0
+JOUT.US,D,20120809,000000,18.1759,19.4881,18.1759,19.2923,23493.143828282,0
+JOUT.US,D,20120810,000000,19.148,19.3674,19.148,19.2636,9276.5101948617,0
+JOUT.US,D,20120813,000000,19.148,19.236,18.7197,19.1302,8757.7213874961,0
+JOUT.US,D,20120814,000000,19.1756,19.3398,18.9383,19.0372,16049.08064891,0
+JOUT.US,D,20120815,000000,19.0204,19.0204,18.6386,18.8325,18391.214913742,0
+JOUT.US,D,20120816,000000,18.7099,19.139,18.6288,19.139,13059.724480153,0
+JOUT.US,D,20120817,000000,19.0204,19.4367,18.9917,19.4021,13116.356396746,0
+JOUT.US,D,20120820,000000,19.3576,19.3942,19.0283,19.0471,16775.182722377,0
+JOUT.US,D,20120821,000000,18.8602,19.0649,18.8602,19.0649,15379.610492037,0
+JOUT.US,D,20120822,000000,18.9294,19.1915,18.3964,18.7484,15157.127962563,0
+JOUT.US,D,20120823,000000,18.6288,19.0016,15.3755,18.7297,20952.797855373,0
+JOUT.US,D,20120824,000000,18.6189,18.8868,18.3776,18.8048,19321.596400635,0
+JOUT.US,D,20120827,000000,18.7099,18.9294,18.4685,18.522,11347.620287425,0
+JOUT.US,D,20120828,000000,18.4222,18.6931,18.3579,18.6931,7424.8487790989,0
+JOUT.US,D,20120829,000000,18.6386,18.7484,18.4054,18.7197,9647.6515053941,0
+JOUT.US,D,20120830,000000,18.5931,18.5931,18.3401,18.4389,6896.9584137094,0
+JOUT.US,D,20120831,000000,18.5418,18.9818,18.1324,18.3964,19643.184784149,0
+JOUT.US,D,20120904,000000,18.4765,18.4765,18.26,18.3579,29515.341387467,0
+JOUT.US,D,20120905,000000,18.4469,18.9423,18.3677,18.5121,15162.184383687,0
+JOUT.US,D,20120906,000000,18.6574,18.9729,18.5764,18.9551,16193.694293069,0
+JOUT.US,D,20120907,000000,18.9126,19.3764,18.5685,19.2636,25984.948158396,0
+JOUT.US,D,20120910,000000,19.3942,19.3942,19.2013,19.228,7524.9659173624,0
+JOUT.US,D,20120911,000000,19.2181,19.2636,18.8325,19.1578,11255.59342296,0
+JOUT.US,D,20120912,000000,19.2923,19.2923,19.0204,19.2013,8473.5505203037,0
+JOUT.US,D,20120913,000000,19.228,19.3674,18.608,19.2725,17927.03545452,0
+JOUT.US,D,20120914,000000,19.3398,19.3487,18.8048,19.3487,25956.6322001,0
+JOUT.US,D,20120917,000000,19.2923,19.6285,19.1302,19.5375,12575.319336433,0
+JOUT.US,D,20120918,000000,19.59,19.6285,19.3121,19.5653,20479.516838128,0
+JOUT.US,D,20120919,000000,19.3862,19.5078,18.9917,19.4792,38634.091243246,0
+JOUT.US,D,20120920,000000,19.3942,19.6098,19.0283,19.1756,18938.319679404,0
+JOUT.US,D,20120921,000000,19.5277,19.6285,19.1835,19.2538,38348.909091829,0
+JOUT.US,D,20120924,000000,19.3398,19.764,19.1756,19.6938,22185.553325507,0
+JOUT.US,D,20120925,000000,19.764,19.764,19.4109,19.4109,40080.227684831,0
+JOUT.US,D,20120926,000000,19.4792,19.6749,19.3862,19.5653,21177.302953298,0
+JOUT.US,D,20120927,000000,19.6749,19.6938,19.1835,19.2923,30285.939966829,0
+JOUT.US,D,20120928,000000,19.1302,19.7155,18.9462,19.3942,22891.429714476,0
+JOUT.US,D,20121001,000000,19.5178,19.7185,19.3309,19.7185,15254.211248152,0
+JOUT.US,D,20121002,000000,19.764,19.764,19.3576,19.6849,12515.653567165,0
+JOUT.US,D,20121003,000000,19.6661,19.6938,19.2824,19.4555,18120.190741473,0
+JOUT.US,D,20121004,000000,19.5375,19.6661,19.3674,19.4465,11787.528925249,0
+JOUT.US,D,20121005,000000,19.4881,19.6463,19.3764,19.5475,5891.7418941746,0
+JOUT.US,D,20121008,000000,19.4555,19.4881,18.963,19.3487,6634.0245152396,0
+JOUT.US,D,20121009,000000,19.3862,19.3942,19.0727,19.3121,4257.506586762,0
+JOUT.US,D,20121010,000000,19.3309,19.4446,19.2181,19.3764,4254.4727340873,0
+JOUT.US,D,20121011,000000,19.5277,19.5277,19.1667,19.3576,11479.087236659,0
+JOUT.US,D,20121012,000000,19.2824,19.6374,19.1915,19.3674,22084.424903019,0
+JOUT.US,D,20121015,000000,19.3022,19.4881,19.1302,19.4367,51758.537913792,0
+JOUT.US,D,20121016,000000,19.4713,19.4881,19.1005,19.4881,18775.502919198,0
+JOUT.US,D,20121017,000000,19.4713,19.4881,19.3209,19.4881,3131.947244466,0
+JOUT.US,D,20121018,000000,19.5277,19.5277,19.3398,19.4277,15018.582023754,0
+JOUT.US,D,20121019,000000,19.3121,19.4465,18.3153,18.3153,29314.095826715,0
+JOUT.US,D,20121022,000000,18.0879,19.0727,17.9148,18.8701,6349.8536480471,0
+JOUT.US,D,20121023,000000,18.7652,18.7989,18.2678,18.4469,38530.940252309,0
+JOUT.US,D,20121024,000000,18.4943,18.7554,17.014,17.2731,14953.859833361,0
+JOUT.US,D,20121025,000000,17.3433,17.9228,17.2988,17.5341,9021.6665701909,0
+JOUT.US,D,20121026,000000,17.3631,18.2678,17.3631,18.1502,37458.978973931,0
+JOUT.US,D,20121031,000000,18.26,18.26,17.3967,17.6864,7171.016438653,0
+JOUT.US,D,20121101,000000,17.7606,17.8961,17.3087,17.6676,26718.129221437,0
+JOUT.US,D,20121102,000000,17.7507,17.9494,17.2553,17.6162,32683.694864028,0
+JOUT.US,D,20121105,000000,17.5243,18.2678,17.5243,18.1423,9715.4075484613,0
+JOUT.US,D,20121106,000000,17.7883,18.3964,17.7883,18.1571,42002.678996336,0
+JOUT.US,D,20121107,000000,18.0226,18.3964,17.371,17.4135,10679.161414776,0
+JOUT.US,D,20121108,000000,17.5075,17.8446,16.5987,16.8884,55871.430856396,0
+JOUT.US,D,20121109,000000,16.7757,18.1502,16.5898,18.1502,54296.861318251,0
+JOUT.US,D,20121112,000000,18.5863,19.4555,18.2214,19.1756,8846.7143992859,0
+JOUT.US,D,20121113,000000,18.7652,19.4792,18.6386,19.3309,20000.168115533,0
+JOUT.US,D,20121114,000000,19.0649,19.4881,18.879,19.2636,12743.192517765,0
+JOUT.US,D,20121115,000000,19.139,19.4277,19.0372,19.0727,7171.016438653,0
+JOUT.US,D,20121116,000000,18.9126,19.4465,18.9126,19.3764,9041.8922546885,0
+JOUT.US,D,20121119,000000,19.764,19.764,18.6189,19.4465,13175.01088179,0
+JOUT.US,D,20121120,000000,19.3576,19.4881,19.3209,19.3576,4515.3840641074,0
+JOUT.US,D,20121121,000000,19.0727,19.4881,18.9294,19.4881,8953.9105271236,0
+JOUT.US,D,20121123,000000,19.1578,19.4792,19.0372,19.148,23139.194349573,0
+JOUT.US,D,20121126,000000,19.1835,19.4465,18.9037,19.228,21666.764518141,0
+JOUT.US,D,20121127,000000,19.139,19.3487,18.1502,18.3321,14270.23169734,0
+JOUT.US,D,20121128,000000,18.4054,18.522,17.8793,18.3054,8589.8482061654,0
+JOUT.US,D,20121129,000000,18.5863,19.3022,18.2778,19.3022,15711.311717799,0
+JOUT.US,D,20121130,000000,19.3942,19.3942,18.4567,18.9294,14525.07532201,0
+JOUT.US,D,20121203,000000,18.9818,19.1756,18.3579,18.879,19761.50503846,0
+JOUT.US,D,20121204,000000,19.0372,19.0471,18.4054,18.5032,19469.243897468,0
+JOUT.US,D,20121205,000000,18.6288,19.1202,18.6288,19.0114,12622.849695003,0
+JOUT.US,D,20121206,000000,18.8868,19.0204,18.6674,18.8048,10438.475769253,0
+JOUT.US,D,20121207,000000,18.6743,19.2221,18.4667,19.0727,36675.233699646,0
+JOUT.US,D,20121210,000000,19.0372,19.0372,18.3153,18.6476,15130.834572715,0
+JOUT.US,D,20121211,000000,18.7484,19.3022,18.4667,18.6476,22498.040150996,0
+JOUT.US,D,20121212,000000,18.2778,18.9383,18.2778,18.4567,5252.6102640479,0
+JOUT.US,D,20121213,000000,18.4567,18.7652,18.3964,18.5764,2016.5007444189,0
+JOUT.US,D,20121214,000000,18.4667,18.4667,17.9148,18.0226,15167.240804812,0
+JOUT.US,D,20121217,000000,18.0325,18.4943,17.905,18.1937,20465.358858979,0
+JOUT.US,D,20121218,000000,17.9929,18.3321,17.7507,18.3321,27138.823458989,0
+JOUT.US,D,20121219,000000,18.3579,18.5032,17.9929,18.5032,4347.5108827767,0
+JOUT.US,D,20121220,000000,18.4469,18.5764,18.2026,18.5764,17901.753348898,0
+JOUT.US,D,20121221,000000,18.5685,18.5764,18.2619,18.4132,57209.359885917,0
+JOUT.US,D,20121224,000000,18.4765,18.4844,17.4788,18.1759,16978.450851578,0
+JOUT.US,D,20121226,000000,18.2778,18.2778,17.8248,17.905,3487.9192916252,0
+JOUT.US,D,20121227,000000,18.1423,18.1423,17.5756,17.7319,27509.964769521,0
+JOUT.US,D,20121228,000000,17.7319,18.1571,17.7319,18.1145,8245.0002854799,0
+JOUT.US,D,20121231,000000,18.0879,18.2214,17.6864,18.0592,18015.017182085,0
+JOUT.US,D,20130102,000000,18.1571,19.4881,17.9148,19.3209,27891.218922303,0
+JOUT.US,D,20130103,000000,18.2313,19.4555,18.2313,18.6386,13920.327355529,0
+JOUT.US,D,20130104,000000,18.6931,18.9126,18.6476,18.7197,10350.494041688,0
+JOUT.US,D,20130107,000000,18.7197,18.7297,18.1571,18.3153,16027.843680187,0
+JOUT.US,D,20130108,000000,18.6288,18.6288,18.2411,18.3054,12490.371461544,0
+JOUT.US,D,20130109,000000,18.5121,18.8602,18.3579,18.5121,3528.3706606205,0
+JOUT.US,D,20130110,000000,18.6386,19.3309,18.522,19.3309,5337.5581389382,0
+JOUT.US,D,20130111,000000,19.2923,19.6938,19.1578,19.582,16461.684612663,0
+JOUT.US,D,20130114,000000,19.4634,19.5375,19.0372,19.4367,9400.8981545224,0
+JOUT.US,D,20130115,000000,19.3121,19.4792,19.3121,19.4792,4717.6409090842,0
+JOUT.US,D,20130116,000000,19.2636,19.5078,19.148,19.3674,4484.034253136,0
+JOUT.US,D,20130117,000000,19.2181,19.5375,19.1667,19.4634,4506.2825060835,0
+JOUT.US,D,20130118,000000,19.4713,19.4713,19.0827,19.1835,7693.8503829181,0
+JOUT.US,D,20130122,000000,18.785,18.9037,18.5418,18.609,9026.7229913153,0
+JOUT.US,D,20130123,000000,18.6189,19.0372,18.6189,18.8602,4265.596860561,0
+JOUT.US,D,20130124,000000,18.9462,19.0372,18.9037,19.0204,4103.7913845796,0
+JOUT.US,D,20130125,000000,19.1667,19.1667,18.6011,18.6574,6903.0261190587,0
+JOUT.US,D,20130128,000000,18.7652,18.9195,18.522,18.9195,4607.4109285719,0
+JOUT.US,D,20130129,000000,18.9037,19.4881,18.8048,19.4634,12834.208098004,0
+JOUT.US,D,20130130,000000,19.2923,19.3576,18.9818,19.0649,13749.420321524,0
+JOUT.US,D,20130131,000000,19.0827,19.4713,18.8513,19.4713,5715.7784390448,0
+JOUT.US,D,20130201,000000,19.853,19.9894,19.4713,19.9449,75806.876781536,0
+JOUT.US,D,20130204,000000,19.9271,20.027,19.6849,19.7116,16163.355766322,0
+JOUT.US,D,20130205,000000,20.0171,20.0369,19.7362,19.8332,11441.669720339,0
+JOUT.US,D,20130206,000000,19.6938,19.8431,19.6285,19.7798,2622.2599951244,0
+JOUT.US,D,20130207,000000,19.8332,19.853,18.8236,19.4021,19970.840873011,0
+JOUT.US,D,20130208,000000,19.4209,19.4881,19.2725,19.4209,4616.5124865958,0
+JOUT.US,D,20130211,000000,19.4555,19.4881,19.1302,19.4713,5818.929429983,0
+JOUT.US,D,20130212,000000,19.5375,19.582,19.4119,19.5375,12404.412302428,0
+JOUT.US,D,20130213,000000,19.5375,19.7264,19.4555,19.4555,11364.812119248,0
+JOUT.US,D,20130214,000000,19.4367,19.9449,19.4021,19.7887,19402.499138626,0
+JOUT.US,D,20130215,000000,19.4258,19.9449,19.3813,19.5653,9281.5666159861,0
+JOUT.US,D,20130219,000000,19.6285,19.8075,19.5653,19.6938,7065.8428792651,0
+JOUT.US,D,20130220,000000,19.7462,19.9449,19.5277,19.5277,40878.130938264,0
+JOUT.US,D,20130221,000000,19.4109,19.9271,19.4109,19.8807,13157.819049967,0
+JOUT.US,D,20130222,000000,19.9083,20.2613,19.2943,20.2613,47830.709984342,0
+JOUT.US,D,20130225,000000,20.2525,20.2525,19.8807,19.8807,18992.929027548,0
+JOUT.US,D,20130226,000000,19.9726,20.2613,19.7264,20.2158,17508.363785418,0
+JOUT.US,D,20130227,000000,20.1723,20.6717,20.1723,20.5877,126668.40558786,0
+JOUT.US,D,20130228,000000,20.6717,20.7617,20.6451,20.7439,17517.465343442,0
+JOUT.US,D,20130301,000000,20.6451,20.7617,20.4542,20.5788,21585.86178015,0
+JOUT.US,D,20130304,000000,20.734,20.8586,20.56,20.8586,25926.293673353,0
+JOUT.US,D,20130305,000000,20.8972,20.8972,20.7617,20.832,15433.208555956,0
+JOUT.US,D,20130306,000000,20.8685,20.8685,20.4631,20.6529,13131.525660119,0
+JOUT.US,D,20130307,000000,20.6451,20.9446,20.6451,20.8972,16478.876444486,0
+JOUT.US,D,20130308,000000,20.8972,20.9446,20.7697,20.8685,14160.001716826,0
+JOUT.US,D,20130311,000000,20.8685,20.9358,20.7874,20.824,6550.0879245742,0
+JOUT.US,D,20130312,000000,20.6065,20.7617,20.56,20.6717,11764.269388076,0
+JOUT.US,D,20130313,000000,20.5976,20.8685,20.5976,20.8507,4630.6704657442,0
+JOUT.US,D,20130314,000000,20.7874,20.9881,20.7439,20.9258,16336.285368778,0
+JOUT.US,D,20130315,000000,20.8775,21.1701,20.4898,20.9446,79931.905134838,0
+JOUT.US,D,20130318,000000,20.917,21.1602,20.6994,21.0752,8203.5376322596,0
+JOUT.US,D,20130319,000000,20.9358,21.2176,20.8873,21.0574,11993.830907125,0
+JOUT.US,D,20130320,000000,21.0307,21.1227,20.8972,21.1227,4744.9455831561,0
+JOUT.US,D,20130321,000000,21.0267,21.2324,21.0218,21.1602,17314.197214241,0
+JOUT.US,D,20130322,000000,21.18,21.3056,21.0801,21.3056,21003.362066617,0
+JOUT.US,D,20130325,000000,21.2799,21.3946,21.2176,21.3659,18061.53625643,0
+JOUT.US,D,20130326,000000,21.3946,21.4509,21.2799,21.4509,13203.326840086,0
+JOUT.US,D,20130327,000000,21.2956,21.7129,21.0149,21.6131,48263.539632592,0
+JOUT.US,D,20130328,000000,21.6853,21.6853,21.3491,21.6131,17614.548629031,0
+JOUT.US,D,20130401,000000,21.6675,21.6675,21.271,21.5943,11357.733129673,0
+JOUT.US,D,20130402,000000,21.623,21.7614,21.4955,21.6033,9104.5918766314,0
+JOUT.US,D,20130403,000000,21.3847,21.5943,21.1039,21.3748,8505.9116155,0
+JOUT.US,D,20130404,000000,21.1127,21.441,21.094,21.1889,6560.200766823,0
+JOUT.US,D,20130405,000000,20.8507,21.1602,20.7697,20.832,23949.233013704,0
+JOUT.US,D,20130408,000000,20.5698,21.2176,20.5698,21.2176,12554.082367711,0
+JOUT.US,D,20130409,000000,21.1978,21.441,21.0662,21.271,4065.362584034,0
+JOUT.US,D,20130410,000000,21.1978,21.6487,21.1978,21.623,15216.793731831,0
+JOUT.US,D,20130411,000000,21.6033,21.623,21.3145,21.623,2784.0654711059,0
+JOUT.US,D,20130412,000000,21.5132,21.7129,21.3847,21.6952,8457.3699727055,0
+JOUT.US,D,20130415,000000,21.623,21.623,19.6562,20.3879,28776.092619076,0
+JOUT.US,D,20130416,000000,21.2621,21.4955,20.2525,21.2176,10061.266753372,0
+JOUT.US,D,20130417,000000,20.6163,21.3571,20.5085,20.6628,12800.835718583,0
+JOUT.US,D,20130418,000000,20.7973,20.8873,20.0497,20.6896,20260.068161328,0
+JOUT.US,D,20130419,000000,20.1823,21.1889,20.1823,21.1325,9916.6531092133,0
+JOUT.US,D,20130422,000000,21.1503,21.5132,20.9961,21.0851,7422.8262106491,0
+JOUT.US,D,20130423,000000,20.6283,21.1978,20.1823,20.8873,3347.3507843663,0
+JOUT.US,D,20130424,000000,20.8152,20.9446,20.5273,20.9358,5318.3437386654,0
+JOUT.US,D,20130425,000000,20.9358,21.0475,20.3711,20.6806,23203.916539965,0
+JOUT.US,D,20130426,000000,20.7439,20.8923,20.5155,20.5244,16817.656659822,0
+JOUT.US,D,20130429,000000,20.5402,21.2799,20.4067,21.0307,31057.549830415,0
+JOUT.US,D,20130430,000000,20.8972,21.271,20.7529,21.271,10894.564954676,0
+JOUT.US,D,20130501,000000,21.2531,21.3056,20.3088,20.3336,16336.285368778,0
+JOUT.US,D,20130502,000000,20.471,21.4865,20.4067,21.3748,23564.945008248,0
+JOUT.US,D,20130503,000000,21.7614,21.7614,21.532,21.7614,10805.571942887,0
+JOUT.US,D,20130506,000000,21.7516,21.7516,20.6263,20.8873,20657.502861707,0
+JOUT.US,D,20130507,000000,21.0662,21.3571,20.832,21.1325,8708.1684604768,0
+JOUT.US,D,20130508,000000,21.0059,21.7427,20.9526,21.7129,5769.3765029637,0
+JOUT.US,D,20130509,000000,21.5755,21.797,21.4955,21.7792,12253.73095292,0
+JOUT.US,D,20130510,000000,21.7614,21.8465,21.6675,21.8465,15568.72064209,0
+JOUT.US,D,20130513,000000,21.8465,21.9839,21.3313,21.9483,19843.419060675,0
+JOUT.US,D,20130514,000000,21.9839,22.0749,21.9196,22.0403,23150.318476046,0
+JOUT.US,D,20130515,000000,21.9196,22.1204,21.7575,22.1105,12101.027034963,0
+JOUT.US,D,20130516,000000,21.9394,22.1659,21.7792,22.1659,15422.084429482,0
+JOUT.US,D,20130517,000000,22.1659,22.2232,21.9196,22.1945,15144.992551864,0
+JOUT.US,D,20130520,000000,22.2133,22.2588,22.0314,22.1847,17234.305760474,0
+JOUT.US,D,20130521,000000,22.1847,22.2588,21.8653,22.2133,11321.326897578,0
+JOUT.US,D,20130522,000000,21.0752,22.066,21.0662,21.894,9647.6515053941,0
+JOUT.US,D,20130523,000000,21.7714,22.2133,21.7714,22.0403,9104.5918766314,0
+JOUT.US,D,20130524,000000,21.9573,22.2588,21.8554,22.0492,2993.4013056569,0
+JOUT.US,D,20130528,000000,22.2509,22.3429,22.1006,22.3201,17535.66845949,0
+JOUT.US,D,20130529,000000,22.2321,22.3904,22.1669,22.2133,25681.562890931,0
+JOUT.US,D,20130530,000000,22.2321,22.3904,22.0838,22.3429,9773.0507492797,0
+JOUT.US,D,20130531,000000,22.242,22.4388,22.1945,22.4388,10858.15872258,0
+JOUT.US,D,20130603,000000,22.2133,22.5733,22.2133,22.5456,29617.48109418,0
+JOUT.US,D,20130604,000000,22.2133,22.6544,22.2133,22.5921,21088.309941508,0
+JOUT.US,D,20130605,000000,22.6366,22.6455,22.1738,22.5555,9469.6654818145,0
+JOUT.US,D,20130606,000000,22.4675,22.6633,21.9839,22.6544,17376.896836183,0
+JOUT.US,D,20130607,000000,22.6633,22.6633,22.3528,22.5633,10264.534882573,0
+JOUT.US,D,20130610,000000,22.5921,22.6939,22.5832,22.5832,5467.0025197233,0
+JOUT.US,D,20130611,000000,22.4388,22.7117,22.4388,22.5633,5419.4721611538,0
+JOUT.US,D,20130612,000000,22.5633,22.6366,22.242,22.4101,4235.2583338145,0
+JOUT.US,D,20130613,000000,22.149,22.7117,22.1204,22.6919,15196.568047333,0
+JOUT.US,D,20130614,000000,22.5832,22.6831,22.4388,22.4932,3529.3819448454,0
+JOUT.US,D,20130617,000000,22.6098,22.7117,22.4852,22.6544,16566.858172051,0
+JOUT.US,D,20130618,000000,22.6831,22.7018,22.4852,22.6544,4755.0584254049,0
+JOUT.US,D,20130619,000000,22.6455,22.6455,22.066,22.3349,6315.4699844011,0
+JOUT.US,D,20130620,000000,22.066,22.1659,21.8069,22.0838,10342.40376789,0
+JOUT.US,D,20130621,000000,22.149,22.5832,21.8465,22.2875,26217.543530119,0
+JOUT.US,D,20130624,000000,22.1392,22.6098,21.5132,22.5209,10446.566043053,0
+JOUT.US,D,20130625,000000,22.6633,22.7552,22.2964,22.6188,18534.817273676,0
+JOUT.US,D,20130626,000000,22.7018,22.7552,22.3123,22.4932,6837.2926444413,0
+JOUT.US,D,20130627,000000,22.6544,22.6544,22.3241,22.4675,7101.237827136,0
+JOUT.US,D,20130628,000000,22.4388,22.7661,21.9859,22.6376,108724.17830151,0
+JOUT.US,D,20130701,000000,22.6633,22.7552,22.6188,22.7552,16655.851183841,0
+JOUT.US,D,20130702,000000,22.6188,22.7552,22.4714,22.5832,13946.620745377,0
+JOUT.US,D,20130703,000000,22.6,22.7552,22.4289,22.7216,16807.543817573,0
+JOUT.US,D,20130705,000000,22.7552,22.7839,22.4852,22.7839,10567.920150039,0
+JOUT.US,D,20130708,000000,22.7938,22.8027,22.5456,22.7552,24695.560771669,0
+JOUT.US,D,20130709,000000,22.7552,22.8482,22.6633,22.7552,7792.9562369567,0
+JOUT.US,D,20130710,000000,22.7018,22.8294,22.6455,22.7117,8531.1937211221,0
+JOUT.US,D,20130711,000000,22.8482,22.8482,22.6633,22.8027,14976.108086308,0
+JOUT.US,D,20130712,000000,22.7552,22.8482,22.7552,22.8482,4351.5560196762,0
+JOUT.US,D,20130715,000000,22.8294,22.9826,22.7464,22.9461,26134.618223679,0
+JOUT.US,D,20130716,000000,22.856,23.0281,22.8195,22.9658,9157.1786563253,0
+JOUT.US,D,20130717,000000,23.0281,23.1182,22.9362,23.1092,30773.378963223,0
+JOUT.US,D,20130718,000000,23.1092,23.2081,23.1004,23.1992,16422.244527892,0
+JOUT.US,D,20130719,000000,23.1992,23.2991,23.1092,23.2457,13555.253750346,0
+JOUT.US,D,20130722,000000,23.2991,23.3347,23.2269,23.309,8674.7960810556,0
+JOUT.US,D,20130723,000000,23.3436,23.4365,23.309,23.4267,30246.499882058,0
+JOUT.US,D,20130724,000000,23.3989,23.5275,23.3941,23.4534,16099.644860155,0
+JOUT.US,D,20130725,000000,23.4267,23.5641,23.3436,23.4622,24601.511338755,0
+JOUT.US,D,20130726,000000,23.4079,23.572,23.4079,23.5077,18028.163877009,0
+JOUT.US,D,20130729,000000,23.5463,23.572,23.4534,23.4534,25099.063177398,0
+JOUT.US,D,20130730,000000,23.5177,23.6175,23.4434,23.5275,9905.5289827395,0
+JOUT.US,D,20130731,000000,23.6175,23.6175,22.7552,23.0904,26210.464540546,0
+JOUT.US,D,20130801,000000,23.1893,23.5364,22.9658,23.4534,10238.241492727,0
+JOUT.US,D,20130802,000000,24.1159,24.4768,24.0041,24.2968,114756.48870295,0
+JOUT.US,D,20130805,000000,24.4036,24.4768,24.3058,24.3413,25909.10184153,0
+JOUT.US,D,20130806,000000,24.3413,24.4669,23.7895,24.0141,29902.663245597,0
+JOUT.US,D,20130807,000000,23.9804,24.4669,23.9518,24.3156,20594.803239764,0
+JOUT.US,D,20130808,000000,24.4768,24.4768,24.198,24.198,7802.0577949807,0
+JOUT.US,D,20130809,000000,24.2533,24.4382,23.581,23.7253,9491.913734762,0
+JOUT.US,D,20130812,000000,23.7064,24.4669,23.309,24.0892,28914.638557885,0
+JOUT.US,D,20130813,000000,23.924,24.0338,23.6274,23.8607,15502.987167473,0
+JOUT.US,D,20130814,000000,23.5552,23.9141,23.481,23.4899,15118.699162017,0
+JOUT.US,D,20130815,000000,23.2269,23.2911,22.2232,22.4388,27811.327468537,0
+JOUT.US,D,20130816,000000,22.2588,23.1795,22.2588,22.7651,10454.656316852,0
+JOUT.US,D,20130819,000000,22.6188,22.7651,22.1125,22.5733,27968.076523394,0
+JOUT.US,D,20130820,000000,22.7651,23.2991,22.5633,23.1715,10643.766466904,0
+JOUT.US,D,20130821,000000,23.0381,23.3891,23.0193,23.309,5065.5226824443,0
+JOUT.US,D,20130822,000000,23.309,23.5641,23.1725,23.4267,8309.7224758725,0
+JOUT.US,D,20130823,000000,23.3891,23.4434,22.5456,23.2457,14214.61106497,0
+JOUT.US,D,20130826,000000,23.2269,23.4939,22.9174,23.3574,25164.796652016,0
+JOUT.US,D,20130827,000000,23.1448,23.1448,22.3716,22.6098,16843.950049669,0
+JOUT.US,D,20130828,000000,22.4289,22.9916,22.3043,22.6,20245.910182179,0
+JOUT.US,D,20130829,000000,22.6098,24.0141,22.158,23.4267,28401.917455869,0
+JOUT.US,D,20130830,000000,23.4761,23.4761,22.775,22.9006,23103.799401701,0
+JOUT.US,D,20130903,000000,23.309,23.4722,22.5633,22.9273,17350.603446336,0
+JOUT.US,D,20130904,000000,22.9826,23.6007,22.9826,23.2645,13788.860406294,0
+JOUT.US,D,20130905,000000,23.3524,23.3703,22.856,23.126,19871.735018972,0
+JOUT.US,D,20130906,000000,23.1795,23.4365,22.9728,23.1537,6051.5248017063,0
+JOUT.US,D,20130909,000000,23.2991,23.8518,22.871,23.5641,29012.733127699,0
+JOUT.US,D,20130910,000000,23.7064,24.4294,23.6877,24.281,13988.083398596,0
+JOUT.US,D,20130911,000000,24.1683,24.4294,24.0506,24.0694,16053.12578581,0
+JOUT.US,D,20130912,000000,24.1425,24.3967,23.8983,23.9883,37793.714052367,0
+JOUT.US,D,20130913,000000,23.9972,24.2899,23.6699,23.8805,23519.437218129,0
+JOUT.US,D,20130916,000000,24.0417,24.4294,23.9705,24.3967,42636.754205338,0
+JOUT.US,D,20130917,000000,24.1683,24.4768,24.1683,24.4669,39192.320135383,0
+JOUT.US,D,20130918,000000,24.4768,24.5678,24.0506,24.4768,27803.237194738,0
+JOUT.US,D,20130919,000000,24.4768,24.5678,24.1683,24.3058,10226.106082027,0
+JOUT.US,D,20130920,000000,24.3878,24.5678,24.1425,24.1425,46319.851352365,0
+JOUT.US,D,20130923,000000,24.281,24.5678,24.1425,24.4768,50250.71313449,0
+JOUT.US,D,20130924,000000,24.5579,24.5579,24.2899,24.2899,17026.992494373,0
+JOUT.US,D,20130925,000000,24.281,24.5678,24.281,24.4669,14558.447701431,0
+JOUT.US,D,20130926,000000,24.4135,24.5134,24.3502,24.5055,7721.1550569899,0
+JOUT.US,D,20130927,000000,24.4382,24.457,24.0239,24.1159,15549.506241817,0
+JOUT.US,D,20130930,000000,23.8933,24.4106,22.7028,24.3839,21451.360978241,0
+JOUT.US,D,20131001,000000,24.2445,24.4224,23.844,24.3334,8050.8337143021,0
+JOUT.US,D,20131002,000000,24.1782,24.2533,23.6264,23.6699,29592.198988558,0
+JOUT.US,D,20131003,000000,23.5641,23.5641,22.856,23.1004,7916.3329123926,0
+JOUT.US,D,20131004,000000,23.0381,23.2546,22.8383,23.2457,10231.162503152,0
+JOUT.US,D,20131007,000000,22.956,23.217,22.8887,22.8986,10543.649328641,0
+JOUT.US,D,20131008,000000,22.8887,23.5908,22.864,23.1182,83832.428390216,0
+JOUT.US,D,20131009,000000,23.1448,23.7886,23.1092,23.481,14558.447701431,0
+JOUT.US,D,20131010,000000,23.8152,24.3334,23.7965,23.9705,22169.372777908,0
+JOUT.US,D,20131011,000000,24.0328,24.5678,22.6633,24.5678,11140.307021323,0
+JOUT.US,D,20131014,000000,24.2266,24.3502,23.9804,24.281,15662.770075005,0
+JOUT.US,D,20131015,000000,24.0694,24.2167,23.7154,24.0506,16102.678712829,0
+JOUT.US,D,20131016,000000,23.934,24.548,23.9141,24.4965,12462.055503246,0
+JOUT.US,D,20131017,000000,24.3789,24.6143,24.2167,24.5678,9816.5359709497,0
+JOUT.US,D,20131018,000000,24.6143,24.7418,24.5055,24.7329,53813.467458756,0
+JOUT.US,D,20131021,000000,24.7418,24.7962,24.6716,24.7864,21283.48779691,0
+JOUT.US,D,20131022,000000,24.8199,24.9,24.6924,24.7191,8972.1136431715,0
+JOUT.US,D,20131023,000000,24.6756,24.909,24.4807,24.7724,19139.565240156,0
+JOUT.US,D,20131024,000000,24.8902,24.909,24.552,24.909,11568.080248449,0
+JOUT.US,D,20131025,000000,24.909,25.0464,24.6924,24.9525,59839.71015484,0
+JOUT.US,D,20131028,000000,25.0108,25.0909,24.7824,25.0276,11659.095828688,0
+JOUT.US,D,20131029,000000,24.9525,25.0909,24.6004,24.9455,8578.7240796916,0
+JOUT.US,D,20131030,000000,24.7636,25.0909,24.7269,24.9366,6491.4334395309,0
+JOUT.US,D,20131031,000000,24.9989,25.0701,24.8417,25.0088,6801.8976965703,0
+JOUT.US,D,20131101,000000,25.0009,25.0909,24.7448,25.0276,24091.824089413,0
+JOUT.US,D,20131104,000000,24.9713,25.0909,24.639,25.0809,11109.968494576,0
+JOUT.US,D,20131105,000000,24.7369,25.0909,24.7092,24.9525,6157.7096453192,0
+JOUT.US,D,20131106,000000,24.9613,25.1374,24.9525,25.0177,4080.5318474073,0
+JOUT.US,D,20131107,000000,25.0276,25.1284,24.6924,24.9613,8118.5897573694,0
+JOUT.US,D,20131108,000000,25.0108,25.0108,24.7824,24.9455,8804.2404618408,0
+JOUT.US,D,20131111,000000,24.9525,24.9525,24.7269,24.9188,3852.9928968083,0
+JOUT.US,D,20131112,000000,24.7724,25.1374,24.7369,24.991,5234.407148,0
+JOUT.US,D,20131113,000000,24.8812,25.3904,24.8357,25.1818,65890.223672322,0
+JOUT.US,D,20131114,000000,25.1087,25.3183,25.1087,25.3183,4700.4490772612,0
+JOUT.US,D,20131115,000000,25.2352,25.3183,25.2352,25.3183,10009.691257903,0
+JOUT.US,D,20131118,000000,25.3183,25.4102,25.1818,25.3549,15509.054872822,0
+JOUT.US,D,20131119,000000,25.3816,25.5942,25.3816,25.5843,36522.529781688,0
+JOUT.US,D,20131120,000000,25.5942,25.5942,25.4281,25.5942,9305.8374373833,0
+JOUT.US,D,20131121,000000,25.5942,25.7712,25.5557,25.7445,66659.810967459,0
+JOUT.US,D,20131122,000000,25.6367,25.8622,25.5745,25.8622,10340.381199439,0
+JOUT.US,D,20131125,000000,25.8256,25.9581,24.6666,25.9393,15400.847460759,0
+JOUT.US,D,20131126,000000,25.9205,25.9581,25.7979,25.9393,6267.9396258315,0
+JOUT.US,D,20131127,000000,25.8523,26.0431,25.8523,26.0431,13259.95875668,0
+JOUT.US,D,20131129,000000,26.1094,26.1192,25.8513,26.1094,3401.96013251,0
+JOUT.US,D,20131202,000000,26.0431,26.0431,25.0809,25.518,19359.013916956,0
+JOUT.US,D,20131203,000000,25.5002,25.7811,24.725,25.6733,14149.888874578,0
+JOUT.US,D,20131204,000000,25.5082,25.9215,25.5082,25.7989,15935.816815724,0
+JOUT.US,D,20131205,000000,25.7267,26.2132,24.9356,25.3351,35178.533046817,0
+JOUT.US,D,20131206,000000,24.0001,24.1535,20.3899,24.1535,67980.548165157,0
+JOUT.US,D,20131209,000000,23.6986,24.5342,22.8472,24.2563,37506.509332501,0
+JOUT.US,D,20131210,000000,24.0822,24.4422,24.0822,24.3987,19252.829073343,0
+JOUT.US,D,20131211,000000,24.4155,24.4422,23.8993,24.1535,23871.364128388,0
+JOUT.US,D,20131212,000000,24.1812,24.5342,23.3999,23.6363,154332.08555956,0
+JOUT.US,D,20131213,000000,23.6818,23.8726,23.4089,23.6283,16829.79207052,0
+JOUT.US,D,20131216,000000,23.5918,24.7724,23.5918,24.543,52025.516949162,0
+JOUT.US,D,20131217,000000,24.4155,24.4155,23.6441,24.1712,17053.28588422,0
+JOUT.US,D,20131218,000000,24.1267,24.7724,24.1267,24.5816,17384.987109982,0
+JOUT.US,D,20131219,000000,24.5588,24.5588,24.2968,24.4224,12176.873351829,0
+JOUT.US,D,20131220,000000,24.5144,25.4409,24.4778,25.3351,149390.95083677,0
+JOUT.US,D,20131223,000000,25.3904,26.2132,25.0088,26.1667,21607.098748873,0
+JOUT.US,D,20131224,000000,26.0352,26.2043,25.8355,25.9936,6151.6419399698,0
+JOUT.US,D,20131226,000000,25.883,26.138,25.527,25.9848,6801.8976965703,0
+JOUT.US,D,20131227,000000,26.0995,26.0995,25.0939,25.3173,5731.958986643,0
+JOUT.US,D,20131230,000000,25.2343,25.4805,24.7062,24.8605,9435.2818181685,0
+JOUT.US,D,20131231,000000,24.7992,24.9505,24.4778,24.5688,20632.220756085,0
+JOUT.US,D,20140102,000000,24.5065,24.7438,23.8588,24.0219,14765.760967533,0
+JOUT.US,D,20140103,000000,24.1673,26.1855,24.1673,24.5688,22330.166969666,0
+JOUT.US,D,20140106,000000,24.7724,24.7724,23.2733,23.926,18479.196641307,0
+JOUT.US,D,20140107,000000,25.5002,25.8355,24.0872,25.2175,61707.552118201,0
+JOUT.US,D,20140108,000000,25.1176,25.2085,24.0961,24.9267,141824.5222662,0
+JOUT.US,D,20140109,000000,25.0622,25.527,24.7992,24.898,8445.2345620069,0
+JOUT.US,D,20140110,000000,24.9505,25.6466,24.4975,25.4904,25338.737538695,0
+JOUT.US,D,20140113,000000,25.3638,25.79,24.8694,25.171,12393.288175955,0
+JOUT.US,D,20140114,000000,24.9791,25.7356,24.8179,25.7267,18867.529783662,0
+JOUT.US,D,20140115,000000,26.0085,26.0085,25.0444,25.6733,12929.268815142,0
+JOUT.US,D,20140116,000000,25.518,25.9759,25.1077,25.8632,17768.263831213,0
+JOUT.US,D,20140117,000000,25.7633,25.7989,25.6634,25.7534,12723.978117491,0
+JOUT.US,D,20140121,000000,25.7989,25.7989,24.9356,25.5557,32249.853931553,0
+JOUT.US,D,20140122,000000,25.4716,25.9848,25.3173,25.6001,12238.561689547,0
+JOUT.US,D,20140123,000000,25.5557,25.9215,24.9791,25.701,16023.798543288,0
+JOUT.US,D,20140124,000000,25.527,25.6535,24.3235,25.527,17113.962937713,0
+JOUT.US,D,20140127,000000,25.3904,25.3904,23.9498,24.4304,27284.448387372,0
+JOUT.US,D,20140128,000000,24.3789,24.4135,23.7026,24.3789,26103.268412707,0
+JOUT.US,D,20140129,000000,24.2435,25.6634,23.9498,24.2622,74038.140672213,0
+JOUT.US,D,20140130,000000,24.1425,24.6192,23.7312,23.931,27905.376901451,0
+JOUT.US,D,20140131,000000,23.4573,23.4573,21.535,21.6704,28078.306503906,0
+JOUT.US,D,20140203,000000,21.5152,21.6062,19.4555,19.6671,53845.828553952,0
+JOUT.US,D,20140204,000000,19.765,20.9723,19.1825,20.6045,44129.409721267,0
+JOUT.US,D,20140205,000000,19.855,21.7911,19.855,20.9684,49641.92003111,0
+JOUT.US,D,20140206,000000,20.9961,21.6161,20.5471,21.1039,25297.274885475,0
+JOUT.US,D,20140207,000000,21.18,21.7911,20.9684,21.5439,18020.073603209,0
+JOUT.US,D,20140210,000000,21.4925,21.4925,20.6964,20.7064,72570.767261907,0
+JOUT.US,D,20140211,000000,20.6045,21.7911,20.0784,21.1039,17601.401934108,0
+JOUT.US,D,20140212,000000,22.2628,22.2628,21.1127,21.2353,12283.058195442,0
+JOUT.US,D,20140213,000000,21.6606,21.6606,20.6233,21.0662,18402.339040216,0
+JOUT.US,D,20140214,000000,20.8863,21.266,20.6431,21.0049,11326.383318702,0
+JOUT.US,D,20140218,000000,21.6418,22.0631,20.4077,20.7232,25696.732154304,0
+JOUT.US,D,20140219,000000,20.1665,20.8586,20.0597,20.2208,19871.735018972,0
+JOUT.US,D,20140220,000000,20.3385,20.4305,20.0774,20.2643,10680.172699001,0
+JOUT.US,D,20140221,000000,20.4206,20.5047,20.1487,20.1951,13221.529956135,0
+JOUT.US,D,20140224,000000,20.6698,20.6698,20.1219,20.3226,7982.06638701,0
+JOUT.US,D,20140225,000000,21.3867,21.3867,20.1387,20.2307,13403.561116614,0
+JOUT.US,D,20140226,000000,20.1575,20.5125,19.8263,19.8738,64343.970092474,0
+JOUT.US,D,20140227,000000,19.8738,19.9657,19.7195,19.94,24573.195380458,0
+JOUT.US,D,20140228,000000,20.0597,20.211,19.9924,20.113,19911.175103742,0
+JOUT.US,D,20140303,000000,19.94,20.3751,19.8718,20.1032,9957.1044782086,0
+JOUT.US,D,20140304,000000,20.3226,20.8487,20.3226,20.468,22785.244870863,0
+JOUT.US,D,20140305,000000,20.3474,20.9921,20.1487,20.6134,9782.1523073037,0
+JOUT.US,D,20140306,000000,20.7687,20.8072,20.116,20.3672,16497.079560534,0
+JOUT.US,D,20140307,000000,20.468,21.3589,20.3296,21.0574,27384.565525636,0
+JOUT.US,D,20140310,000000,20.8487,21.4232,20.7954,21.3244,24014.966488322,0
+JOUT.US,D,20140311,000000,21.6062,21.6458,20.9348,20.9871,14118.539063607,0
+JOUT.US,D,20140312,000000,21.1602,21.5528,20.9248,21.4797,21672.832223491,0
+JOUT.US,D,20140313,000000,21.443,22.0176,20.9061,21.801,38777.69360318,0
+JOUT.US,D,20140314,000000,21.8791,22.3696,21.6893,22.1362,10212.959387104,0
+JOUT.US,D,20140317,000000,22.3884,22.4269,21.1049,22.0364,22712.432406671,0
+JOUT.US,D,20140318,000000,22.0452,22.512,21.8791,22.1164,34253.207981049,0
+JOUT.US,D,20140319,000000,22.1916,22.4744,22.1065,22.1728,18593.471758718,0
+JOUT.US,D,20140320,000000,22.1065,22.4081,21.7071,22.2203,8053.8675669768,0
+JOUT.US,D,20140321,000000,22.2292,23.7026,22.1362,23.6926,82475.284960421,0
+JOUT.US,D,20140324,000000,23.6926,23.6926,22.6919,23.3308,14384.506814751,0
+JOUT.US,D,20140325,000000,23.5325,23.7026,22.7938,22.9846,24164.636553605,0
+JOUT.US,D,20140326,000000,23.2486,23.7026,21.9444,22.8808,50676.463793166,0
+JOUT.US,D,20140327,000000,22.857,23.4019,22.6178,22.9936,28285.619770008,0
+JOUT.US,D,20140328,000000,22.9936,23.3742,22.7938,22.8215,12261.82122672,0
+JOUT.US,D,20140331,000000,22.9748,23.7945,22.4171,23.1745,30818.886753342,0
+JOUT.US,D,20140401,000000,23.2022,23.7114,23.0756,23.2763,31351.833539856,0
+JOUT.US,D,20140402,000000,23.2388,23.5127,22.5911,22.8125,12867.580477425,0
+JOUT.US,D,20140403,000000,23.2388,23.2388,22.6544,22.8719,16301.901705131,0
+JOUT.US,D,20140404,000000,23.0401,23.0401,21.4529,21.7654,32791.902276091,0
+JOUT.US,D,20140407,000000,21.7456,21.7456,20.2386,20.6777,36291.956978415,0
+JOUT.US,D,20140408,000000,21.4509,21.4509,20.3078,20.3612,33915.439049937,0
+JOUT.US,D,20140409,000000,21.0346,21.0346,20.3514,20.6737,18233.45457466,0
+JOUT.US,D,20140410,000000,21.2245,21.2245,19.9489,20.3326,25309.410296174,0
+JOUT.US,D,20140411,000000,20.0715,20.7281,19.758,20.5244,25836.289377339,0
+JOUT.US,D,20140414,000000,20.6549,20.9921,20.4245,20.7637,30353.696009895,0
+JOUT.US,D,20140415,000000,20.5085,21.3481,20.4443,21.1295,17186.775401905,0
+JOUT.US,D,20140416,000000,21.269,21.3392,20.5422,20.8448,23574.046566273,0
+JOUT.US,D,20140417,000000,20.7469,20.8823,20.2979,20.7904,11058.392999108,0
+JOUT.US,D,20140421,000000,21.8119,21.8119,20.5896,20.7637,9952.0480570842,0
+JOUT.US,D,20140422,000000,20.912,21.4044,20.5996,20.7726,15482.761482975,0
+JOUT.US,D,20140423,000000,20.7113,20.7637,20.2416,20.3879,23364.710731722,0
+JOUT.US,D,20140424,000000,20.2683,20.5244,19.9588,20.0043,15052.965687399,0
+JOUT.US,D,20140425,000000,19.9676,20.4147,19.3477,19.583,21366.413103351,0
+JOUT.US,D,20140428,000000,19.5761,19.9766,19.3566,19.4802,29666.022736974,0
+JOUT.US,D,20140429,000000,19.6869,19.9489,19.3932,19.4209,11627.746017718,0
+JOUT.US,D,20140430,000000,19.4723,19.7749,19.136,19.145,22840.865503232,0
+JOUT.US,D,20140501,000000,19.136,19.1825,18.4478,18.523,30544.828728399,0
+JOUT.US,D,20140502,000000,18.2946,19.1489,17.9366,18.1492,57703.877871886,0
+JOUT.US,D,20140505,000000,19.4475,19.758,18.0562,18.1304,26640.260336121,0
+JOUT.US,D,20140506,000000,17.9899,18.6604,17.9899,18.5082,24678.368939846,0
+JOUT.US,D,20140507,000000,18.5773,18.7514,18.4054,18.6219,23955.300719054,0
+JOUT.US,D,20140508,000000,18.523,19.3664,18.523,18.8641,27772.898667991,0
+JOUT.US,D,20140509,000000,18.7129,19.9676,18.7129,19.942,22353.426506838,0
+JOUT.US,D,20140512,000000,19.9231,22.0452,19.857,21.8089,52858.815150466,0
+JOUT.US,D,20140513,000000,21.2601,22.3103,20.8635,21.9533,43177.79126565,0
+JOUT.US,D,20140514,000000,21.9048,22.1164,21.1474,21.7259,40365.409836247,0
+JOUT.US,D,20140515,000000,21.7061,22.0076,21.3125,21.8682,36607.477656578,0
+JOUT.US,D,20140516,000000,21.9701,22.2944,19.942,22.0631,31641.060828173,0
+JOUT.US,D,20140519,000000,21.6694,22.5841,21.6043,22.3616,22173.417914808,0
+JOUT.US,D,20140520,000000,22.1728,22.24,21.2868,21.441,30473.027548432,0
+JOUT.US,D,20140521,000000,21.1572,21.6932,21.0346,21.3847,16497.079560534,0
+JOUT.US,D,20140522,000000,21.3125,21.4955,20.9832,21.4044,12149.568677758,0
+JOUT.US,D,20140523,000000,21.3847,21.7159,21.1009,21.6507,11392.116793319,0
+JOUT.US,D,20140527,000000,21.8405,22.4091,21.4609,22.24,21378.548514049,0
+JOUT.US,D,20140528,000000,22.2658,22.6751,21.624,22.1263,21571.703801003,0
+JOUT.US,D,20140529,000000,22.3419,22.5505,22.249,22.3804,13794.928111644,0
+JOUT.US,D,20140530,000000,22.512,22.866,22.2855,22.8235,29373.761595983,0
+JOUT.US,D,20140602,000000,22.7582,23.2981,22.1452,22.8739,27204.556933607,0
+JOUT.US,D,20140603,000000,23.3169,23.3169,22.512,22.9025,13596.716403567,0
+JOUT.US,D,20140604,000000,22.8838,23.0429,22.6346,22.9955,13236.699219507,0
+JOUT.US,D,20140605,000000,22.6851,23.7827,22.5931,23.7362,17200.933381053,0
+JOUT.US,D,20140606,000000,23.7827,24.0556,23.2338,24.0021,35557.764631149,0
+JOUT.US,D,20140609,000000,24.0378,24.0556,23.5077,24.0456,16166.389618997,0
+JOUT.US,D,20140610,000000,23.837,24.0556,23.6719,24.0556,10495.107685847,0
+JOUT.US,D,20140611,000000,23.8933,24.0556,22.8422,24.0456,11843.149557618,0
+JOUT.US,D,20140612,000000,23.928,24.0378,23.5364,24.0378,28732.607397406,0
+JOUT.US,D,20140613,000000,24.0556,24.1485,23.8845,24.1129,8756.7101032712,0
+JOUT.US,D,20140616,000000,22.8838,23.928,22.8838,23.6017,13232.654082608,0
+JOUT.US,D,20140617,000000,22.9955,23.9755,22.9955,23.6441,11786.517641023,0
+JOUT.US,D,20140618,000000,23.3426,23.7747,23.3169,23.7747,6927.2969404559,0
+JOUT.US,D,20140619,000000,23.4909,23.6719,23.4909,23.5552,3695.2325577264,0
+JOUT.US,D,20140620,000000,23.7461,23.7827,23.5225,23.7827,20528.058480922,0
+JOUT.US,D,20140623,000000,23.4988,23.7955,23.4988,23.5177,8821.4322936638,0
+JOUT.US,D,20140624,000000,23.4988,23.663,23.1775,23.2981,12765.440770712,0
+JOUT.US,D,20140625,000000,23.1062,24.1129,23.0242,24.0842,9827.6600974235,0
+JOUT.US,D,20140626,000000,23.8845,24.0556,23.3693,23.8282,14834.528294824,0
+JOUT.US,D,20140627,000000,23.6017,24.0101,23.3979,23.6017,41851.997646827,0
+JOUT.US,D,20140630,000000,23.5918,23.9566,23.3268,23.6017,15099.484761744,0
+JOUT.US,D,20140701,000000,23.5364,24.1485,23.3426,24.1307,13777.736279821,0
+JOUT.US,D,20140702,000000,24.0279,24.2415,23.7461,24.185,12351.825522734,0
+JOUT.US,D,20140703,000000,24.2415,24.2415,23.9666,24.0556,3634.5555042334,0
+JOUT.US,D,20140707,000000,23.9013,24.2335,23.5819,23.8459,14261.130139315,0
+JOUT.US,D,20140708,000000,23.484,23.9132,23.0994,23.5018,16585.061288099,0
+JOUT.US,D,20140709,000000,23.484,24.2098,23.4662,23.6323,8835.5902728122,0
+JOUT.US,D,20140710,000000,23.3288,24.3096,23.217,23.5018,9067.1743603106,0
+JOUT.US,D,20140711,000000,23.4761,23.7609,22.9975,23.0796,16540.564782204,0
+JOUT.US,D,20140714,000000,23.2457,23.484,22.952,23.1715,8410.8508983609,0
+JOUT.US,D,20140715,000000,23.0994,23.1092,22.24,22.3103,16336.285368778,0
+JOUT.US,D,20140716,000000,22.513,22.5653,21.9335,22.1065,5261.7118220719,0
+JOUT.US,D,20140717,000000,22.0442,22.249,21.184,21.2918,13829.311775289,0
+JOUT.US,D,20140718,000000,21.1928,21.4184,20.5848,20.6964,34748.737251242,0
+JOUT.US,D,20140721,000000,20.7687,21.0396,20.3207,20.6134,23636.746188215,0
+JOUT.US,D,20140722,000000,20.8142,22.0403,20.4097,21.3629,18998.996732897,0
+JOUT.US,D,20140723,000000,21.4282,21.9137,21.3719,21.8583,33287.431546284,0
+JOUT.US,D,20140724,000000,21.799,22.4289,21.3273,21.3363,16521.350381931,0
+JOUT.US,D,20140725,000000,21.2126,21.7139,20.823,21.3184,21255.171838614,0
+JOUT.US,D,20140728,000000,20.65,21.5488,20.65,21.2483,16827.769502071,0
+JOUT.US,D,20140729,000000,21.6764,22.0541,20.3919,20.918,23801.585516871,0
+JOUT.US,D,20140730,000000,20.9891,21.6023,20.6045,21.5024,8714.2361658261,0
+JOUT.US,D,20140731,000000,21.2126,21.5488,20.8645,21.1543,13889.988828782,0
+JOUT.US,D,20140801,000000,21.2838,21.2838,20.9624,21.2028,18746.175676676,0
+JOUT.US,D,20140804,000000,21.4015,21.7436,20.8883,20.8883,13606.829245815,0
+JOUT.US,D,20140805,000000,21.1928,21.622,20.4384,21.3363,44808.992720388,0
+JOUT.US,D,20140806,000000,21.0396,23.6461,21.0396,22.4487,30384.034536642,0
+JOUT.US,D,20140807,000000,22.5397,23.0756,22.3023,22.505,13596.716403567,0
+JOUT.US,D,20140808,000000,22.6663,23.1092,22.4862,22.9975,16607.309541046,0
+JOUT.US,D,20140811,000000,23.4929,23.7411,22.9796,23.7036,18039.288003483,0
+JOUT.US,D,20140812,000000,23.484,23.8509,23.484,23.6936,8264.2146857527,0
+JOUT.US,D,20140813,000000,23.6669,24.2998,23.6669,24.2998,11345.597718974,0
+JOUT.US,D,20140814,000000,24.2998,24.2998,23.8677,23.933,9587.9857361259,0
+JOUT.US,D,20140815,000000,24.2009,24.2009,23.2733,23.8795,24693.53820322,0
+JOUT.US,D,20140818,000000,24.3096,24.3096,23.6481,24.284,22200.72258888,0
+JOUT.US,D,20140819,000000,24.3096,24.3096,24.1089,24.2563,8412.8734668106,0
+JOUT.US,D,20140820,000000,24.2009,24.2197,23.833,24.0704,9046.948675813,0
+JOUT.US,D,20140821,000000,24.015,24.2998,23.833,24.1535,9846.8744976963,0
+JOUT.US,D,20140822,000000,23.6036,24.2197,23.478,23.6571,13299.398841451,0
+JOUT.US,D,20140825,000000,23.5215,24.0704,23.1715,23.9883,14910.374611691,0
+JOUT.US,D,20140826,000000,23.8232,24.1089,23.4395,24.0902,16592.140277673,0
+JOUT.US,D,20140827,000000,24.0902,24.1535,23.8044,23.9616,5762.2975133895,0
+JOUT.US,D,20140828,000000,23.8044,24.0802,23.5503,23.933,8804.2404618408,0
+JOUT.US,D,20140829,000000,23.9972,24.3096,23.7866,24.2998,32670.548169105,0
+JOUT.US,D,20140902,000000,24.3096,24.4936,24.1209,24.4936,31371.047940129,0
+JOUT.US,D,20140903,000000,24.4936,24.4936,24.1812,24.3829,8358.2641186669,0
+JOUT.US,D,20140904,000000,24.3927,24.4452,24.1535,24.1624,13515.813665575,0
+JOUT.US,D,20140905,000000,24.1089,24.4936,23.9883,24.4936,15409.949018784,0
+JOUT.US,D,20140908,000000,24.3285,24.4274,23.842,24.1624,12617.793273879,0
+JOUT.US,D,20140909,000000,23.9518,23.9518,22.9233,23.126,15417.028008357,0
+JOUT.US,D,20140910,000000,23.1349,23.8044,22.8758,23.6669,11990.797054451,0
+JOUT.US,D,20140911,000000,23.3288,23.8973,23.1349,23.4019,19426.769960023,0
+JOUT.US,D,20140912,000000,23.3456,23.5582,23.0994,23.3011,23549.775744876,0
+JOUT.US,D,20140915,000000,23.1448,23.4464,22.6188,22.8532,14173.14841175,0
+JOUT.US,D,20140916,000000,22.4091,23.6848,22.4091,23.1092,10693.319393924,0
+JOUT.US,D,20140917,000000,23.1637,23.2368,22.3992,22.4091,10119.921238415,0
+JOUT.US,D,20140918,000000,22.7344,23.4296,22.3804,22.9975,48302.979717363,0
+JOUT.US,D,20140919,000000,23.0894,24.4936,23.0894,24.3196,50621.854445022,0
+JOUT.US,D,20140922,000000,24.4936,24.5846,24.2662,24.545,25365.030928542,0
+JOUT.US,D,20140923,000000,24.5648,24.6608,24.2998,24.6508,21823.513572998,0
+JOUT.US,D,20140924,000000,24.5935,24.8585,24.4007,24.8585,23755.066442527,0
+JOUT.US,D,20140925,000000,24.5114,24.6963,24.455,24.4639,9191.5623199714,0
+JOUT.US,D,20140926,000000,24.5114,24.6291,24.1624,24.6123,10836.921753858,0
+JOUT.US,D,20140929,000000,24.2473,24.8071,22.5317,24.7231,24480.157231769,0
+JOUT.US,D,20140930,000000,24.6508,24.8495,23.7411,23.7609,24382.062661955,0
+JOUT.US,D,20141001,000000,23.933,24.1535,22.1263,23.4564,18442.790409211,0
+JOUT.US,D,20141002,000000,23.5582,23.7787,23.2733,23.5117,9720.4639695858,0
+JOUT.US,D,20141003,000000,23.8044,23.9883,23.2823,23.6481,17897.708211999,0
+JOUT.US,D,20141006,000000,23.7787,24.2998,23.3644,23.6403,13162.875471091,0
+JOUT.US,D,20141007,000000,23.479,24.2068,23.1567,23.5542,12641.052811051,0
+JOUT.US,D,20141008,000000,23.4929,24.6588,23.2921,24.4432,21955.991806459,0
+JOUT.US,D,20141009,000000,22.8768,24.6301,22.8768,23.9191,31907.028579318,0
+JOUT.US,D,20141010,000000,23.7272,24.3344,22.6791,23.9191,21201.573774694,0
+JOUT.US,D,20141013,000000,23.7905,24.7724,22.8324,24.7675,20258.045592877,0
+JOUT.US,D,20141014,000000,24.8061,24.9326,24.2266,24.9238,27505.919632622,0
+JOUT.US,D,20141015,000000,24.553,25.1176,24.4254,25.1077,20924.481897077,0
+JOUT.US,D,20141016,000000,24.6686,25.162,24.5085,25.1364,18653.137527986,0
+JOUT.US,D,20141017,000000,25.2085,25.2085,25.0849,25.162,9255.2732261391,0
+JOUT.US,D,20141020,000000,24.9138,25.162,24.4817,25.162,16380.781874673,0
+JOUT.US,D,20141021,000000,25.2085,26.1667,24.8487,25.9986,25312.444148848,0
+JOUT.US,D,20141022,000000,26.2231,26.2231,25.2808,25.5122,26722.174358337,0
+JOUT.US,D,20141023,000000,25.1897,26.2231,25.1897,26.1094,15130.834572715,0
+JOUT.US,D,20141024,000000,25.9739,26.2231,25.7416,25.7504,7827.3399006028,0
+JOUT.US,D,20141027,000000,26.0807,26.1815,25.0987,25.8404,9644.6176527195,0
+JOUT.US,D,20141028,000000,26.1192,26.583,26.1192,26.5484,15879.184899129,0
+JOUT.US,D,20141029,000000,26.232,26.7195,26.1479,26.588,12843.309656028,0
+JOUT.US,D,20141030,000000,26.3032,27.2258,26.3032,27.2258,19278.111178965,0
+JOUT.US,D,20141031,000000,27.2772,27.6945,27.2772,27.648,27415.915336607,0
+JOUT.US,D,20141103,000000,27.5382,27.648,27.3039,27.6302,13021.295679607,0
+JOUT.US,D,20141104,000000,27.3959,28.1049,27.3959,27.9783,33113.490659604,0
+JOUT.US,D,20141105,000000,28.1049,28.5192,28.0871,28.5093,19507.672698014,0
+JOUT.US,D,20141106,000000,28.5192,28.9256,28.3393,28.7506,29262.520331245,0
+JOUT.US,D,20141107,000000,28.7506,29.0729,28.6576,28.9256,9943.9577832851,0
+JOUT.US,D,20141110,000000,28.9988,29.1767,28.6883,28.982,34502.995184595,0
+JOUT.US,D,20141111,000000,28.982,29.1274,28.6121,28.8435,19655.320194847,0
+JOUT.US,D,20141112,000000,28.4549,29.2104,28.4549,29.2015,19152.711935079,0
+JOUT.US,D,20141113,000000,29.2104,29.2104,28.2858,28.4549,26117.426391856,0
+JOUT.US,D,20141114,000000,28.5093,29.1096,28.3204,28.8435,22035.883260224,0
+JOUT.US,D,20141117,000000,28.8435,29.1837,28.6438,29.1441,33402.717947921,0
+JOUT.US,D,20141118,000000,29.1441,29.2104,28.7506,28.8169,12400.367165528,0
+JOUT.US,D,20141119,000000,28.8169,28.8169,27.9595,28.4272,38371.157344776,0
+JOUT.US,D,20141120,000000,28.4559,28.889,28.1276,28.8792,10000.589699879,0
+JOUT.US,D,20141121,000000,29.1184,29.1184,28.0544,28.4915,13208.383261211,0
+JOUT.US,D,20141124,000000,28.3916,28.8169,27.4809,28.4816,11186.826095667,0
+JOUT.US,D,20141125,000000,27.556,28.7881,27.556,28.3639,17050.252031546,0
+JOUT.US,D,20141126,000000,28.1524,28.5192,27.912,28.3996,4914.8413329366,0
+JOUT.US,D,20141128,000000,28.4727,28.529,27.8932,27.8932,4701.4603614861,0
+JOUT.US,D,20141201,000000,28.266,28.266,27.4907,27.7044,14516.98504821,0
+JOUT.US,D,20141202,000000,27.5105,27.7835,27.5105,27.7499,8020.4951875556,0
+JOUT.US,D,20141203,000000,28.1049,28.1049,27.4809,27.6569,8563.5548163184,0
+JOUT.US,D,20141204,000000,27.7578,27.8645,27.4809,27.4809,4581.1175387249,0
+JOUT.US,D,20141205,000000,27.4236,27.8645,26.6365,27.4434,24923.099722268,0
+JOUT.US,D,20141208,000000,27.1427,27.6213,26.7709,27.3415,22922.779525448,0
+JOUT.US,D,20141209,000000,26.9766,27.8745,26.8639,27.8745,8945.8202533246,0
+JOUT.US,D,20141210,000000,27.8467,27.8745,26.588,26.5978,26861.73158137,0
+JOUT.US,D,20141211,000000,26.9093,27.0478,25.0078,26.1579,27398.723504784,0
+JOUT.US,D,20141212,000000,25.5883,25.7682,24.5628,24.988,30778.435384346,0
+JOUT.US,D,20141215,000000,24.9583,25.0078,23.3149,23.9023,24222.279754423,0
+JOUT.US,D,20141216,000000,23.8192,25.7416,23.8192,25.5497,28502.034594133,0
+JOUT.US,D,20141217,000000,25.6318,25.9739,24.815,25.9739,30929.116733855,0
+JOUT.US,D,20141218,000000,25.965,26.9281,25.4667,26.4694,22099.594166392,0
+JOUT.US,D,20141219,000000,26.3951,27.9318,26.0619,27.199,52503.854387532,0
+JOUT.US,D,20141222,000000,28.5567,28.5567,27.1704,27.7578,15589.957610813,0
+JOUT.US,D,20141223,000000,27.8645,28.4915,27.5284,28.1909,9339.2098168045,0
+JOUT.US,D,20141224,000000,28.6784,28.9721,28.3639,28.9533,4607.4109285719,0
+JOUT.US,D,20141226,000000,28.8534,29.2104,27.7756,28.7971,13440.978632935,0
+JOUT.US,D,20141229,000000,29.1352,29.1837,28.0791,28.8692,8461.4151096051,0
+JOUT.US,D,20141230,000000,28.4816,29.2104,28.4371,28.9721,5870.5049254521,0
+JOUT.US,D,20141231,000000,29.154,29.154,27.1427,28.7061,34392.765204082,0
+JOUT.US,D,20150102,000000,28.445,29.0176,28.0326,28.4074,24039.23730972,0
+JOUT.US,D,20150105,000000,28.3471,28.3471,26.8174,26.9667,11985.740633326,0
+JOUT.US,D,20150106,000000,26.947,27.5472,26.3774,26.9093,18359.86510277,0
+JOUT.US,D,20150107,000000,26.9568,27.6015,26.947,27.6015,6041.4119594575,0
+JOUT.US,D,20150108,000000,27.8467,28.9355,27.8467,28.7792,33634.302035419,0
+JOUT.US,D,20150109,000000,28.2947,28.982,28.276,28.6784,25602.68272139,0
+JOUT.US,D,20150112,000000,28.9355,28.9355,26.9944,27.4434,13850.548744012,0
+JOUT.US,D,20150113,000000,27.8705,28.0396,26.7383,27.2198,13877.853418084,0
+JOUT.US,D,20150114,000000,27.0508,27.5234,26.2063,27.1367,21942.845111535,0
+JOUT.US,D,20150115,000000,27.1081,27.1081,26.3151,26.6859,19062.707639065,0
+JOUT.US,D,20150116,000000,26.5712,27.2287,26.5138,27.2198,8516.0244577488,0
+JOUT.US,D,20150120,000000,27.2445,27.6955,26.6394,26.6394,12177.884636054,0
+JOUT.US,D,20150121,000000,26.8767,27.4097,26.1588,26.3793,11787.528925249,0
+JOUT.US,D,20150122,000000,26.3596,27.7805,25.8414,26.5613,38199.239026546,0
+JOUT.US,D,20150123,000000,26.5613,26.9222,25.9838,25.9838,26690.824547365,0
+JOUT.US,D,20150126,000000,26.2963,27.0359,26.2963,27.0171,11243.458012262,0
+JOUT.US,D,20150127,000000,26.2063,27.2535,26.2063,26.7383,5648.0223959776,0
+JOUT.US,D,20150128,000000,27.3236,27.3721,26.4149,27.1081,11286.943233932,0
+JOUT.US,D,20150129,000000,27.3543,27.5976,27.1467,27.5976,17187.78668613,0
+JOUT.US,D,20150130,000000,27.4482,28.0495,27.4482,27.6728,33332.939336404,0
+JOUT.US,D,20150202,000000,27.6728,28.2235,27.2367,27.9278,10127.000227989,0
+JOUT.US,D,20150203,000000,27.9378,28.7782,27.9378,28.7308,16433.368654366,0
+JOUT.US,D,20150204,000000,28.5923,28.9058,28.3966,28.63,23529.550060378,0
+JOUT.US,D,20150205,000000,28.981,31.0288,28.7397,30.2328,57410.605446669,0
+JOUT.US,D,20150206,000000,30.1162,30.1162,27.2575,29.239,23939.120171455,0
+JOUT.US,D,20150209,000000,28.981,29.0086,27.645,28.6863,8536.2501422465,0
+JOUT.US,D,20150210,000000,28.4351,28.4351,27.8428,28.3175,16228.077956715,0
+JOUT.US,D,20150211,000000,28.5469,29.0443,28.3619,28.63,14605.978060001,0
+JOUT.US,D,20150212,000000,28.8524,28.9058,27.9743,28.4252,24553.980980185,0
+JOUT.US,D,20150213,000000,28.3976,29.0443,27.7004,27.7884,8523.103447323,0
+JOUT.US,D,20150217,000000,28.3175,29.859,28.3175,29.5891,28698.223733761,0
+JOUT.US,D,20150218,000000,29.6435,30.8993,29.0996,29.4299,11949.33440123,0
+JOUT.US,D,20150219,000000,29.4774,30.0311,28.5923,28.8425,19766.561459584,0
+JOUT.US,D,20150220,000000,28.9345,28.9345,27.1556,27.2129,16297.856568232,0
+JOUT.US,D,20150223,000000,27.2821,28.0534,27.2821,27.5887,14894.194064093,0
+JOUT.US,D,20150224,000000,27.5333,29.1926,27.5333,29.1639,12038.32741302,0
+JOUT.US,D,20150225,000000,29.3755,30.7114,28.8969,30.3001,17489.149385145,0
+JOUT.US,D,20150226,000000,30.1439,30.7994,30.0064,30.3941,16297.856568232,0
+JOUT.US,D,20150227,000000,30.8805,31.1712,30.4386,30.9359,10511.288233445,0
+JOUT.US,D,20150302,000000,30.7698,31.1208,30.4454,31.0931,8023.5290402303,0
+JOUT.US,D,20150303,000000,31.0931,31.3523,30.3178,30.6413,10841.978174983,0
+JOUT.US,D,20150304,000000,30.6926,31.285,30.214,30.9448,21358.322829552,0
+JOUT.US,D,20150305,000000,31.3433,31.3621,29.4675,29.5327,47270.458523756,0
+JOUT.US,D,20150306,000000,29.2203,29.6148,28.0673,28.0762,14204.498222722,0
+JOUT.US,D,20150309,000000,28.4054,29.6821,27.9743,29.5427,14963.97267561,0
+JOUT.US,D,20150310,000000,28.9443,29.3498,28.3531,28.3619,8240.9551485804,0
+JOUT.US,D,20150311,000000,28.8782,29.2015,28.7594,28.981,11601.45262787,0
+JOUT.US,D,20150312,000000,29.4299,30.2507,29.4299,30.214,9433.2592497187,0
+JOUT.US,D,20150313,000000,30.3178,30.4632,29.596,30.1794,8349.1625606429,0
+JOUT.US,D,20150316,000000,30.1607,30.7213,28.9898,29.0809,41635.582822703,0
+JOUT.US,D,20150317,000000,28.9711,29.8402,28.9711,29.7196,2491.8043301144,0
+JOUT.US,D,20150318,000000,29.4675,29.5703,29.1837,29.5149,3687.1422839274,0
+JOUT.US,D,20150319,000000,29.4022,29.4022,28.8782,29.1926,6396.3727223918,0
+JOUT.US,D,20150320,000000,28.9533,29.8848,28.8969,29.0719,20491.652248826,0
+JOUT.US,D,20150323,000000,28.8969,29.2203,27.9655,28.4154,16806.532533348,0
+JOUT.US,D,20150324,000000,28.5271,29.0541,28.3976,28.9612,14420.913046847,0
+JOUT.US,D,20150325,000000,28.6013,29.3133,28.4895,28.8682,31655.218807321,0
+JOUT.US,D,20150326,000000,28.9058,30.0786,28.8969,29.9184,8675.8073652805,0
+JOUT.US,D,20150327,000000,30.4316,30.9626,29.9273,30.926,9867.100182194,0
+JOUT.US,D,20150330,000000,30.9537,30.9537,29.1926,29.954,29380.840585557,0
+JOUT.US,D,20150331,000000,30.4227,30.7797,30.2407,30.5374,10426.340358555,0
+JOUT.US,D,20150401,000000,30.6323,31.3621,29.2776,31.3523,13877.853418084,0
+JOUT.US,D,20150402,000000,31.019,32.5497,29.867,31.9683,21573.726369452,0
+JOUT.US,D,20150406,000000,31.542,31.8496,30.4227,31.6073,25043.44254503,0
+JOUT.US,D,20150407,000000,31.5144,31.9129,31.5144,31.5975,6163.7773506685,0
+JOUT.US,D,20150408,000000,31.8496,31.995,31.3621,31.5797,8131.7364522929,0
+JOUT.US,D,20150409,000000,31.3621,31.8674,31.1712,31.6736,8882.1093471569,0
+JOUT.US,D,20150410,000000,31.9129,32.0414,31.5232,31.542,11601.45262787,0
+JOUT.US,D,20150413,000000,31.5045,31.995,31.1812,31.285,16369.657748199,0
+JOUT.US,D,20150414,000000,31.3383,32.2323,31.3383,31.8377,15256.233816601,0
+JOUT.US,D,20150415,000000,31.8179,32.3549,31.8179,32.2234,20865.827412033,0
+JOUT.US,D,20150416,000000,32.251,32.5764,31.5935,31.7438,19457.10848677,0
+JOUT.US,D,20150417,000000,31.459,31.6706,29.0353,29.3844,89140.659286632,0
+JOUT.US,D,20150420,000000,29.4497,29.8779,29.4497,29.8779,15467.592219601,0
+JOUT.US,D,20150421,000000,29.869,30.0035,29.7296,29.9372,5545.8826892643,0
+JOUT.US,D,20150422,000000,29.5891,29.9935,29.5634,29.7661,6023.2088434096,0
+JOUT.US,D,20150423,000000,29.9035,29.9658,29.5713,29.956,8764.8003770703,0
+JOUT.US,D,20150424,000000,29.8234,29.9658,29.4408,29.5713,18897.868310409,0
+JOUT.US,D,20150427,000000,29.5337,29.8867,28.6003,29.5634,33426.988769319,0
+JOUT.US,D,20150428,000000,29.4408,30.1181,29.4408,29.8422,17307.118224666,0
+JOUT.US,D,20150429,000000,29.6731,30.1814,29.6731,29.7296,8437.1442882079,0
+JOUT.US,D,20150430,000000,29.3933,29.7296,29.1184,29.1184,11358.744413898,0
+JOUT.US,D,20150501,000000,29.239,29.239,28.5725,28.629,9412.0222809961,0
+JOUT.US,D,20150504,000000,28.8327,29.1274,27.5195,27.7341,10274.647724822,0
+JOUT.US,D,20150505,000000,27.8863,28.2413,26.8441,27.1229,12224.403710399,0
+JOUT.US,D,20150506,000000,26.946,27.2585,26.7956,27.0844,13939.541755802,0
+JOUT.US,D,20150507,000000,26.8342,27.1783,26.585,26.7779,24160.591416706,0
+JOUT.US,D,20150508,000000,26.3448,26.3448,23.748,25.161,19471.266465918,0
+JOUT.US,D,20150511,000000,25.3371,28.3511,25.1452,25.6426,10274.647724822,0
+JOUT.US,D,20150512,000000,25.1166,26.2607,24.7844,25.2343,14881.047369169,0
+JOUT.US,D,20150513,000000,25.17,25.2718,24.192,24.4975,10387.911558009,0
+JOUT.US,D,20150514,000000,24.3106,24.9118,24.3106,24.6261,11248.514433386,0
+JOUT.US,D,20150515,000000,24.5312,24.5312,23.6293,23.6551,13430.865790686,0
+JOUT.US,D,20150518,000000,23.489,23.6195,23.307,23.3149,14793.065641605,0
+JOUT.US,D,20150519,000000,23.2951,23.3683,23.0074,23.3486,66216.86847696,0
+JOUT.US,D,20150520,000000,23.2398,24.7092,23.2398,24.7092,12766.452054937,0
+JOUT.US,D,20150521,000000,24.636,24.8219,24.3571,24.8219,8764.8003770703,0
+JOUT.US,D,20150522,000000,24.9396,25.3658,24.8654,24.9663,15686.029612177,0
+JOUT.US,D,20150526,000000,24.285,24.4026,23.2675,23.3149,19264.964484042,0
+JOUT.US,D,20150527,000000,23.5355,23.572,23.3396,23.4702,9520.2296930587,0
+JOUT.US,D,20150528,000000,23.5819,23.5819,23.1814,23.3683,7118.429658959,0
+JOUT.US,D,20150529,000000,23.479,24.1377,21.7812,22.158,20120.510938293,0
+JOUT.US,D,20150601,000000,21.9899,22.5921,21.1701,21.2976,15966.15534247,0
+JOUT.US,D,20150602,000000,21.3986,21.7436,21.0346,21.6962,14478.556247665,0
+JOUT.US,D,20150603,000000,21.7436,21.8405,20.567,20.5758,21743.622119233,0
+JOUT.US,D,20150604,000000,20.7192,21.3254,18.784,18.8868,26827.347917725,0
+JOUT.US,D,20150605,000000,18.8414,19.5801,18.784,19.4505,41865.144341751,0
+JOUT.US,D,20150608,000000,19.6997,21.6675,19.502,20.3454,22933.903651922,0
+JOUT.US,D,20150609,000000,20.5027,21.9553,20.3366,21.2818,27476.5923901,0
+JOUT.US,D,20150610,000000,21.7041,22.1767,21.54,21.7436,8914.4704423532,0
+JOUT.US,D,20150611,000000,21.8979,22.7414,21.7525,22.0907,12028.214570771,0
+JOUT.US,D,20150612,000000,22.331,23.7678,22.064,23.4336,23259.537172334,0
+JOUT.US,D,20150615,000000,23.2022,23.9498,22.953,23.6729,22177.463051708,0
+JOUT.US,D,20150616,000000,23.7006,24.2306,23.664,23.9211,10387.911558009,0
+JOUT.US,D,20150617,000000,23.931,23.9695,21.7436,22.1857,21634.403422945,0
+JOUT.US,D,20150618,000000,22.3379,22.4912,22.0383,22.2055,9842.8293607967,0
+JOUT.US,D,20150619,000000,22.3063,22.7127,22.1955,22.1955,26720.151789887,0
+JOUT.US,D,20150622,000000,22.2806,22.5199,21.9721,22.3379,10274.647724822,0
+JOUT.US,D,20150623,000000,22.4447,22.6741,21.9819,22.244,15304.775459396,0
+JOUT.US,D,20150624,000000,22.331,22.3577,21.5202,21.6764,22067.233071196,0
+JOUT.US,D,20150625,000000,21.8593,22.1955,21.7901,22.0739,10060.255469147,0
+JOUT.US,D,20150626,000000,22.0472,22.1293,21.2888,21.8257,45866.796019617,0
+JOUT.US,D,20150629,000000,21.7239,21.9365,21.2976,21.4747,24666.233529148,0
+JOUT.US,D,20150630,000000,21.4747,22.0907,21.4262,21.7724,12665.323632448,0
+JOUT.US,D,20150701,000000,21.9068,22.4151,21.8495,22.1857,12011.022738948,0
+JOUT.US,D,20150702,000000,22.0739,22.4447,21.2888,21.622,23148.295907597,0
+JOUT.US,D,20150706,000000,21.4084,22.4151,20.8537,21.3155,28235.055558763,0
+JOUT.US,D,20150707,000000,21.8089,22.86,21.3511,22.1194,16659.896320741,0
+JOUT.US,D,20150708,000000,21.9899,23.1092,21.9899,22.3152,7895.09594367,0
+JOUT.US,D,20150709,000000,23.305,23.305,21.5478,21.6309,17200.933381053,0
+JOUT.US,D,20150710,000000,21.7901,22.7681,21.6121,22.1095,9412.0222809961,0
+JOUT.US,D,20150713,000000,21.9453,23.1655,21.9068,23.0173,29531.521935064,0
+JOUT.US,D,20150714,000000,22.7632,23.0034,21.889,22.0927,31906.017295093,0
+JOUT.US,D,20150715,000000,22.151,22.6208,21.3066,21.5933,19619.925246976,0
+JOUT.US,D,20150716,000000,22.3508,22.3508,21.3699,21.5835,7331.8106304096,0
+JOUT.US,D,20150717,000000,21.53,21.8257,21.2176,21.7347,15639.510537832,0
+JOUT.US,D,20150720,000000,21.53,21.5637,20.9546,21.2808,19630.038089225,0
+JOUT.US,D,20150721,000000,21.53,21.8327,20.8418,21.0722,18440.767840761,0
+JOUT.US,D,20150722,000000,21.0436,21.2966,20.3158,20.3979,57379.255635697,0
+JOUT.US,D,20150723,000000,20.3236,20.7331,20.211,20.211,6902.0148348338,0
+JOUT.US,D,20150724,000000,20.1299,20.464,19.408,19.4535,10138.124354462,0
+JOUT.US,D,20150727,000000,19.4683,19.7037,19.2013,19.6108,9382.6950384745,0
+JOUT.US,D,20150728,000000,19.5653,19.5909,19.2666,19.4683,31710.83943969,0
+JOUT.US,D,20150729,000000,19.4683,20.3979,19.4683,19.7837,15316.910870094,0
+JOUT.US,D,20150730,000000,19.6671,19.9806,19.2755,19.6108,15639.510537832,0
+JOUT.US,D,20150731,000000,19.5653,19.8125,19.2389,19.5653,14992.288633906,0
+JOUT.US,D,20150803,000000,19.5553,19.6759,19.4683,19.583,32816.173097488,0
+JOUT.US,D,20150804,000000,19.4772,19.5653,19.2389,19.496,8409.839614136,0
+JOUT.US,D,20150805,000000,19.5741,20.211,19.5741,19.8392,16503.147265883,0
+JOUT.US,D,20150806,000000,19.7749,20.204,19.7492,19.758,28126.848146701,0
+JOUT.US,D,20150807,000000,19.6671,20.5085,19.6671,19.8392,8950.876674449,0
+JOUT.US,D,20150810,000000,19.3151,21.0722,19.2389,19.9618,7656.4328665974,0
+JOUT.US,D,20150811,000000,19.8025,23.5522,19.5257,22.772,62173.754145873,0
+JOUT.US,D,20150812,000000,22.6306,23.8094,20.5263,22.9936,17149.357885585,0
+JOUT.US,D,20150813,000000,21.4835,23.4109,21.4835,22.1688,5500.3748991445,0
+JOUT.US,D,20150814,000000,22.3884,24.0684,21.5202,23.0034,28689.122175736,0
+JOUT.US,D,20150817,000000,21.3244,24.54,21.3244,24.0586,20600.870945114,0
+JOUT.US,D,20150818,000000,23.4949,25.2461,21.3244,24.9871,29766.139875238,0
+JOUT.US,D,20150819,000000,24.0981,25.0336,23.6976,23.7352,8089.2625148477,0
+JOUT.US,D,20150820,000000,23.7817,23.7817,21.9918,22.4081,8738.5069872233,0
+JOUT.US,D,20150821,000000,21.9741,23.1785,21.3244,21.3333,29444.551491725,0
+JOUT.US,D,20150824,000000,21.4164,21.9918,20.3979,20.4552,29631.639073329,0
+JOUT.US,D,20150825,000000,20.9991,22.3083,20.1753,20.9813,26747.456463959,0
+JOUT.US,D,20150826,000000,21.4925,21.9741,20.8517,20.9466,17795.568505285,0
+JOUT.US,D,20150827,000000,21.1978,21.8791,20.4997,20.9466,17149.357885585,0
+JOUT.US,D,20150828,000000,20.7864,22.1214,20.7864,21.7051,8306.6886231978,0
+JOUT.US,D,20150831,000000,21.9375,23.6798,21.9375,23.2457,15529.28055732,0
+JOUT.US,D,20150901,000000,22.7918,22.8729,21.8988,22.0927,16503.147265883,0
+JOUT.US,D,20150902,000000,22.8106,24.0586,22.1115,22.4081,18553.020389723,0
+JOUT.US,D,20150903,000000,23.041,23.041,21.9177,22.3181,11540.775574377,0
+JOUT.US,D,20150904,000000,21.9741,22.7532,21.6873,22.7532,3450.5017753045,0
+JOUT.US,D,20150908,000000,22.864,24.0496,21.8327,22.066,43251.615014067,0
+JOUT.US,D,20150909,000000,22.1877,23.0499,20.7963,21.1889,27827.508016135,0
+JOUT.US,D,20150910,000000,20.9466,21.4262,20.121,20.8152,25167.83050469,0
+JOUT.US,D,20150911,000000,20.7162,22.246,20.6401,21.0534,16610.34339372,0
+JOUT.US,D,20150914,000000,21.4164,21.4164,19.6671,21.1207,21033.700593364,0
+JOUT.US,D,20150915,000000,21.3244,22.0116,21.2265,21.4559,15138.924846515,0
+JOUT.US,D,20150916,000000,22.2548,22.6405,21.6398,22.4566,14346.078014205,0
+JOUT.US,D,20150917,000000,22.9481,23.2071,22.0492,23.1982,7529.011054262,0
+JOUT.US,D,20150918,000000,22.8106,22.9481,21.3699,21.5478,44651.232381307,0
+JOUT.US,D,20150921,000000,21.3599,22.0116,20.8893,21.0267,20059.8338848,0
+JOUT.US,D,20150922,000000,20.9911,21.5113,20.5916,21.1692,14558.447701431,0
+JOUT.US,D,20150923,000000,20.3059,21.4361,20.211,20.2762,9583.9405992264,0
+JOUT.US,D,20150924,000000,20.1377,21.6685,20.1377,20.211,13705.935099854,0
+JOUT.US,D,20150925,000000,20.3979,20.4255,19.0985,19.3329,15963.121489795,0
+JOUT.US,D,20150928,000000,19.4535,19.4683,18.8523,19.0076,18516.614157627,0
+JOUT.US,D,20150929,000000,19.4683,19.758,19.4683,19.5059,16285.721157533,0
+JOUT.US,D,20150930,000000,19.4535,19.9894,18.8523,19.5653,18873.597489011,0
+JOUT.US,D,20151001,000000,19.6759,19.9894,18.9245,19.6671,23187.735992367,0
+JOUT.US,D,20151002,000000,19.1915,20.0666,19.1915,19.9983,10894.564954676,0
+JOUT.US,D,20151005,000000,20.5442,21.3333,20.0715,21.0089,16311.003263155,0
+JOUT.US,D,20151006,000000,20.4067,21.092,20.3326,20.5085,11002.772366739,0
+JOUT.US,D,20151007,000000,20.4255,20.9991,20.4255,20.9713,13697.844826054,0
+JOUT.US,D,20151008,000000,20.9713,22.0749,20.8152,22.0314,6685.6000107086,0
+JOUT.US,D,20151009,000000,21.8505,22.0749,21.4747,21.7822,7656.4328665974,0
+JOUT.US,D,20151012,000000,21.9177,22.0403,20.5916,20.8606,37963.609802148,0
+JOUT.US,D,20151013,000000,20.2841,20.8517,19.9499,19.9964,20311.643656796,0
+JOUT.US,D,20151014,000000,20.0349,20.7519,20.0251,20.3404,2469.5560771669,0
+JOUT.US,D,20151015,000000,20.3404,20.7607,19.855,20.7519,12790.722876334,0
+JOUT.US,D,20151016,000000,20.8418,20.919,20.1635,20.919,10855.124869906,0
+JOUT.US,D,20151019,000000,20.7607,21.6804,20.7607,21.5132,8337.0271499443,0
+JOUT.US,D,20151020,000000,21.4184,21.6616,20.7232,21.448,7413.7246526252,0
+JOUT.US,D,20151021,000000,21.6804,21.6804,20.4987,20.9378,2256.1751057164,0
+JOUT.US,D,20151022,000000,21.0099,22.0621,21.0099,22.0621,12683.526748496,0
+JOUT.US,D,20151023,000000,21.9681,21.9681,21.1315,21.4184,5589.3679109343,0
+JOUT.US,D,20151026,000000,21.4579,21.4579,20.294,20.7331,8487.7084994521,0
+JOUT.US,D,20151027,000000,20.6767,20.6767,19.9499,19.9776,14615.079618024,0
+JOUT.US,D,20151028,000000,20.0349,20.824,19.7264,20.0735,23751.021305627,0
+JOUT.US,D,20151029,000000,21.4767,21.4767,19.7264,20.3691,8170.1652528385,0
+JOUT.US,D,20151030,000000,20.4047,20.7963,19.9222,19.941,17625.672755504,0
+JOUT.US,D,20151102,000000,20.0824,20.9278,19.7709,20.8992,12862.5240563,0
+JOUT.US,D,20151103,000000,19.6721,21.4579,19.6721,20.9546,14615.079618024,0
+JOUT.US,D,20151104,000000,20.4334,21.4855,20.4334,21.2087,9475.7331871638,0
+JOUT.US,D,20151105,000000,21.1029,21.3807,20.4799,21.2185,9242.1265312156,0
+JOUT.US,D,20151106,000000,21.0346,21.4855,20.8893,21.4381,7413.7246526252,0
+JOUT.US,D,20151109,000000,21.1899,21.2324,20.7963,20.8329,11371.891108821,0
+JOUT.US,D,20151110,000000,20.8893,21.1899,20.3691,20.8329,17729.835030667,0
+JOUT.US,D,20151111,000000,20.919,21.2275,20.3959,20.5906,38258.904795814,0
+JOUT.US,D,20151112,000000,20.4987,20.9378,20.1635,20.563,18056.479835305,0
+JOUT.US,D,20151113,000000,20.4621,21.0544,20.2376,20.6954,14403.721215024,0
+JOUT.US,D,20151116,000000,19.7798,21.3709,19.7798,21.3441,15044.875413601,0
+JOUT.US,D,20151117,000000,21.3531,21.5765,21.2353,21.4005,9888.3371509165,0
+JOUT.US,D,20151118,000000,21.4005,21.8633,21.2275,21.4005,14403.721215024,0
+JOUT.US,D,20151119,000000,21.4005,22.2123,21.3264,21.7565,19238.671094195,0
+JOUT.US,D,20151120,000000,21.883,23.3456,21.2443,22.509,25038.386123905,0
+JOUT.US,D,20151123,000000,22.6108,23.1399,20.7519,22.5545,22246.230379,0
+JOUT.US,D,20151124,000000,22.5643,22.7977,22.1738,22.4724,15044.875413601,0
+JOUT.US,D,20151125,000000,22.4823,22.5278,22.2025,22.3656,29551.747619562,0
+JOUT.US,D,20151127,000000,22.5189,22.5643,21.9216,22.5367,8595.9159115147,0
+JOUT.US,D,20151130,000000,22.7512,22.8986,22.0057,22.331,33532.162328707,0
+JOUT.US,D,20151201,000000,22.7236,22.8986,22.0621,22.4141,11641.903996865,0
+JOUT.US,D,20151202,000000,22.4437,22.5545,22.0887,22.1738,18441.779124986,0
+JOUT.US,D,20151203,000000,22.2321,22.3231,21.6902,22.0967,15192.522910433,0
+JOUT.US,D,20151204,000000,22.2223,22.331,22.1263,22.2123,16336.285368778,0
+JOUT.US,D,20151207,000000,22.9362,23.2724,21.6704,21.883,59749.705858826,0
+JOUT.US,D,20151208,000000,22.2974,22.9738,21.3164,21.3531,22131.955261588,0
+JOUT.US,D,20151209,000000,22.242,22.242,21.3164,21.3441,28909.582136761,0
+JOUT.US,D,20151210,000000,22.5743,22.5743,20.2465,20.648,182915.02289169,0
+JOUT.US,D,20151211,000000,20.2188,21.1029,20.2188,20.7864,36967.494840638,0
+JOUT.US,D,20151214,000000,20.7963,21.7466,20.4137,21.1503,28785.194177101,0
+JOUT.US,D,20151215,000000,21.3807,21.7664,21.2087,21.4005,36217.121945773,0
+JOUT.US,D,20151216,000000,21.4005,21.7664,21.1503,21.3619,33532.162328707,0
+JOUT.US,D,20151217,000000,21.6052,21.7179,21.273,21.3807,15368.486365563,0
+JOUT.US,D,20151218,000000,21.2275,21.7001,20.2465,21.1701,33532.162328707,0
+JOUT.US,D,20151221,000000,21.1217,21.7565,21.1217,21.5033,19023.267554295,0
+JOUT.US,D,20151222,000000,21.1701,21.7179,21.0277,21.3807,20211.526518533,0
+JOUT.US,D,20151223,000000,21.5963,21.7664,21.273,21.3906,16871.254723741,0
+JOUT.US,D,20151224,000000,21.5232,21.7466,21.2828,21.4579,13982.015693247,0
+JOUT.US,D,20151228,000000,21.2986,21.7565,21.2087,21.3531,19318.56254796,0
+JOUT.US,D,20151229,000000,21.4579,21.7664,20.5906,21.1701,26615.989514724,0
+JOUT.US,D,20151230,000000,21.0831,21.3264,20.7331,20.7331,14283.378392263,0
+JOUT.US,D,20151231,000000,20.8329,21.3709,20.3494,20.3691,12540.935672788,0
+JOUT.US,D,20160104,000000,20.2376,21.6526,20.2376,21.2986,23139.194349573,0
+JOUT.US,D,20160105,000000,21.3531,21.3531,20.3404,20.7331,22333.20082234,0
+JOUT.US,D,20160106,000000,20.471,20.7519,20.4047,20.4532,18216.262742837,0
+JOUT.US,D,20160107,000000,20.2743,21.448,20.2743,21.1117,21050.892425187,0
+JOUT.US,D,20160108,000000,21.1701,21.4767,20.6579,20.9644,18139.405141746,0
+JOUT.US,D,20160111,000000,20.8992,21.0643,20.3404,20.8893,15516.133862396,0
+JOUT.US,D,20160112,000000,20.4858,21.1127,20.4037,20.5996,26106.302265382,0
+JOUT.US,D,20160113,000000,20.4977,20.8517,19.8896,20.1239,12765.440770712,0
+JOUT.US,D,20160114,000000,20.3217,20.4977,19.6008,19.7689,18436.722703862,0
+JOUT.US,D,20160115,000000,19.3031,19.4248,18.7791,19.0857,29918.843793195,0
+JOUT.US,D,20160119,000000,19.0579,19.4683,18.2085,18.3875,22273.535053071,0
+JOUT.US,D,20160120,000000,18.2372,19.4683,17.1168,18.9017,31191.0393481,0
+JOUT.US,D,20160121,000000,19.0857,19.2073,18.4063,19.0224,29261.50904702,0
+JOUT.US,D,20160122,000000,19.3319,19.5653,19.1815,19.3674,19318.56254796,0
+JOUT.US,D,20160125,000000,19.2933,19.5257,18.8928,19.0036,23911.815497384,0
+JOUT.US,D,20160126,000000,18.5645,19.4862,18.5645,19.3496,15060.044676973,0
+JOUT.US,D,20160127,000000,19.2834,19.4248,18.7791,18.8463,9052.0050969374,0
+JOUT.US,D,20160128,000000,19.0767,20.0319,18.8651,18.9937,10385.888989559,0
+JOUT.US,D,20160129,000000,19.846,20.0794,18.964,20.0794,16798.44225955,0
+JOUT.US,D,20160201,000000,19.9083,20.1605,19.496,19.9845,15801.316013813,0
+JOUT.US,D,20160202,000000,19.9845,20.3385,19.6384,20.0419,10764.109289666,0
+JOUT.US,D,20160203,000000,20.292,20.292,19.2834,20.199,5034.1728714729,0
+JOUT.US,D,20160204,000000,20.1507,20.9466,19.8015,20.6668,8371.4108135904,0
+JOUT.US,D,20160205,000000,20.6944,21.9453,20.0122,20.0122,25101.085745848,0
+JOUT.US,D,20160208,000000,19.7769,20.0221,18.2085,20.0122,8675.8073652805,0
+JOUT.US,D,20160209,000000,19.6759,20.3573,19.4426,19.76,13562.332739921,0
+JOUT.US,D,20160210,000000,20.3217,20.3217,19.5741,19.8322,14111.460074033,0
+JOUT.US,D,20160211,000000,19.4862,19.7947,18.7455,19.0224,15726.480981173,0
+JOUT.US,D,20160212,000000,19.0955,19.5653,18.5685,19.5158,6544.0202192249,0
+JOUT.US,D,20160216,000000,19.5741,20.9466,19.4604,20.8517,7871.8364064977,0
+JOUT.US,D,20160217,000000,21.4114,21.798,20.2208,20.7963,12270.922784744,0
+JOUT.US,D,20160218,000000,20.9278,21.535,20.7785,21.1513,13988.083398596,0
+JOUT.US,D,20160219,000000,21.094,21.6556,20.919,21.3728,35016.727570836,0
+JOUT.US,D,20160222,000000,21.4401,21.8495,20.8517,21.0653,12041.361265695,0
+JOUT.US,D,20160223,000000,21.181,21.181,20.6283,20.6283,7263.0433031175,0
+JOUT.US,D,20160224,000000,20.6085,20.8793,20.208,20.3849,19535.988656311,0
+JOUT.US,D,20160225,000000,20.3118,21.0742,20.0122,20.4037,8059.9352723261,0
+JOUT.US,D,20160226,000000,20.4037,20.7419,20.1239,20.3672,4649.884866017,0
+JOUT.US,D,20160229,000000,20.5076,20.9091,20.3019,20.4779,8880.0867787071,0
+JOUT.US,D,20160301,000000,20.8992,21.2285,20.0023,20.7142,40127.7580434,0
+JOUT.US,D,20160302,000000,20.4512,21.1998,20.0794,20.3573,10972.433839992,0
+JOUT.US,D,20160303,000000,21.2205,21.3273,20.5896,20.7509,4991.6989340278,0
+JOUT.US,D,20160304,000000,20.919,21.1039,20.4037,21.0287,23108.855822826,0
+JOUT.US,D,20160307,000000,21.0188,21.4302,20.9842,21.181,14161.013001052,0
+JOUT.US,D,20160308,000000,20.9091,21.3827,20.7321,21.0099,5832.0761249065,0
+JOUT.US,D,20160309,000000,21.3837,21.4787,21.0287,21.4687,10118.90995419,0
+JOUT.US,D,20160310,000000,21.4687,21.4687,20.6085,20.8992,10526.457496818,0
+JOUT.US,D,20160311,000000,21.0356,21.4025,20.8942,21.3461,9718.441401136,0
+JOUT.US,D,20160314,000000,21.3006,21.6458,20.9466,21.1908,25470.20448793,0
+JOUT.US,D,20160315,000000,20.9278,21.2739,19.6621,20.115,20306.587235672,0
+JOUT.US,D,20160316,000000,20.2821,20.7142,19.6108,19.9083,18819.999425093,0
+JOUT.US,D,20160317,000000,19.8896,20.4314,19.8233,20.4314,16933.954345683,0
+JOUT.US,D,20160318,000000,20.4878,20.7697,20.1507,20.7607,22084.424903019,0
+JOUT.US,D,20160321,000000,20.6381,20.6381,20.3672,20.4512,9534.3876722071,0
+JOUT.US,D,20160322,000000,20.2455,20.6283,20.2455,20.6283,4066.3738682589,0
+JOUT.US,D,20160323,000000,20.5076,20.7321,20.1239,20.4127,12059.564381742,0
+JOUT.US,D,20160324,000000,20.4779,20.6085,20.3909,20.5155,10444.543474603,0
+JOUT.US,D,20160328,000000,20.4779,20.6569,20.3672,20.4602,8199.4924953601,0
+JOUT.US,D,20160329,000000,20.5244,20.919,20.4512,20.7864,11736.964714004,0
+JOUT.US,D,20160330,000000,20.8715,21.0554,20.6569,20.824,33746.554584382,0
+JOUT.US,D,20160331,000000,20.8517,20.8992,20.6944,20.7509,9493.9363032117,0
+JOUT.US,D,20160401,000000,20.7232,20.8793,20.562,20.6085,4598.3093705479,0
+JOUT.US,D,20160404,000000,20.7142,20.7142,20.1892,20.3573,15072.180087673,0
+JOUT.US,D,20160405,000000,20.3217,20.5877,19.7947,20.0705,33398.672811021,0
+JOUT.US,D,20160406,000000,20.5778,20.5778,20.0319,20.4414,8497.8213417009,0
+JOUT.US,D,20160407,000000,20.4314,20.4314,19.6759,19.7857,20694.920378028,0
+JOUT.US,D,20160408,000000,20.0319,20.0784,19.7046,19.9647,34440.295562652,0
+JOUT.US,D,20160411,000000,19.9647,20.3118,19.6859,19.7146,49924.068329852,0
+JOUT.US,D,20160412,000000,19.7769,19.9469,19.4515,19.6572,51827.305241084,0
+JOUT.US,D,20160413,000000,19.7422,20.0329,19.4594,19.9093,65044.790060319,0
+JOUT.US,D,20160414,000000,19.7857,20.1813,19.2626,19.4852,79517.278602635,0
+JOUT.US,D,20160415,000000,19.3952,20.294,19.3952,20.117,28691.144744186,0
+JOUT.US,D,20160418,000000,20.2178,20.6223,20.117,20.5095,49178.751856113,0
+JOUT.US,D,20160419,000000,20.3701,20.7084,20.1625,20.2743,80625.646113108,0
+JOUT.US,D,20160420,000000,20.1912,20.6035,19.8144,20.1525,43007.89551587,0
+JOUT.US,D,20160421,000000,20.117,20.6035,19.7857,20.4344,66862.067812436,0
+JOUT.US,D,20160422,000000,20.5007,20.565,20.3316,20.3869,73007.642047056,0
+JOUT.US,D,20160425,000000,20.4057,20.8567,20.4057,20.828,121689.85334875,0
+JOUT.US,D,20160426,000000,20.8567,21.6912,20.6035,21.5973,62507.477940085,0
+JOUT.US,D,20160427,000000,21.4845,22.7977,21.4657,22.6741,24896.806332421,0
+JOUT.US,D,20160428,000000,22.5426,22.7226,22.2173,22.2548,11791.574062148,0
+JOUT.US,D,20160429,000000,22.2924,22.7226,21.6714,22.6188,19944.547483163,0
+JOUT.US,D,20160502,000000,22.5525,22.863,22.516,22.7681,14204.498222722,0
+JOUT.US,D,20160503,000000,22.5248,22.9748,21.9444,22.1214,14410.800204598,0
+JOUT.US,D,20160504,000000,22.0571,22.1115,21.3521,21.6161,14910.374611691,0
+JOUT.US,D,20160505,000000,21.6339,21.6339,20.6035,20.8567,19688.692574268,0
+JOUT.US,D,20160506,000000,21.7575,22.3103,20.9674,21.9048,41690.192170847,0
+JOUT.US,D,20160509,000000,21.8395,23.9033,21.8395,23.6323,32803.026402565,0
+JOUT.US,D,20160510,000000,23.6234,23.6234,23.2081,23.4712,13683.686846907,0
+JOUT.US,D,20160511,000000,23.3486,23.3486,22.778,23.0499,7647.3313085734,0
+JOUT.US,D,20160512,000000,23.3683,23.3683,22.6553,22.957,12373.062491456,0
+JOUT.US,D,20160513,000000,22.7324,22.9846,22.507,22.957,20740.428168147,0
+JOUT.US,D,20160516,000000,22.3636,23.4346,22.2736,23.304,14162.024285277,0
+JOUT.US,D,20160517,000000,23.1627,23.8182,22.3023,22.3023,43885.690223069,0
+JOUT.US,D,20160518,000000,22.3103,23.0865,22.2924,22.5426,21863.964941994,0
+JOUT.US,D,20160519,000000,22.2836,22.9371,22.1412,22.6553,10318.132946492,0
+JOUT.US,D,20160520,000000,22.6841,23.4346,22.6218,22.9471,17193.854391479,0
+JOUT.US,D,20160523,000000,23.133,23.2704,22.5248,23.1527,22054.086376272,0
+JOUT.US,D,20160524,000000,23.1627,24.2335,23.1627,23.9963,26279.231867837,0
+JOUT.US,D,20160525,000000,23.9963,24.4274,23.9488,23.9586,19738.245501288,0
+JOUT.US,D,20160526,000000,24.185,24.2335,23.5187,23.6689,14456.307994718,0
+JOUT.US,D,20160527,000000,23.6867,24.0427,23.3308,23.7905,22921.768241222,0
+JOUT.US,D,20160531,000000,24.0051,25.0751,24.0051,24.7101,34801.324030936,0
+JOUT.US,D,20160601,000000,23.7629,24.2603,23.7144,23.9102,41444.450104199,0
+JOUT.US,D,20160602,000000,23.9201,23.929,23.5562,23.8282,25195.135178762,0
+JOUT.US,D,20160603,000000,23.6501,24.2968,23.5087,24.1001,37002.889788508,0
+JOUT.US,D,20160606,000000,24.1396,24.3522,23.8182,24.0704,33089.219838207,0
+JOUT.US,D,20160607,000000,24.1396,24.2889,24.0141,24.1099,69232.518035564,0
+JOUT.US,D,20160608,000000,24.1396,24.7764,24.0516,24.7566,20203.436244735,0
+JOUT.US,D,20160609,000000,24.6726,24.8487,23.8182,24.3423,36885.580818422,0
+JOUT.US,D,20160610,000000,24.4649,24.6043,24.2039,24.5668,5479.1379304219,0
+JOUT.US,D,20160613,000000,24.3709,24.7665,23.9438,24.3334,26896.115245017,0
+JOUT.US,D,20160614,000000,24.3423,24.3709,22.9025,23.0113,36024.977943045,0
+JOUT.US,D,20160615,000000,23.3308,23.4346,23.3308,23.4346,31006.985619171,0
+JOUT.US,D,20160616,000000,23.0499,23.4069,22.8808,23.3228,10566.908865813,0
+JOUT.US,D,20160617,000000,23.3683,23.8182,23.0499,23.4069,26106.302265382,0
+JOUT.US,D,20160620,000000,23.93,24.5767,23.6956,24.3709,20107.36424337,0
+JOUT.US,D,20160621,000000,23.7431,24.2415,23.0113,23.6145,19285.190168539,0
+JOUT.US,D,20160622,000000,23.7807,24.3709,23.0588,24.2701,18174.800089616,0
+JOUT.US,D,20160623,000000,24.8051,24.8397,24.0812,24.5955,29737.823916941,0
+JOUT.US,D,20160624,000000,23.8558,24.6043,23.0113,24.3048,19167.881198453,0
+JOUT.US,D,20160627,000000,24.185,24.185,23.0113,23.2002,21445.293272892,0
+JOUT.US,D,20160628,000000,23.5948,24.2237,22.9748,23.5562,18384.135924167,0
+JOUT.US,D,20160629,000000,24.0051,24.3235,23.3139,23.8459,15872.105909555,0
+JOUT.US,D,20160630,000000,23.6867,24.1199,23.4069,23.9963,23826.867622494,0
+JOUT.US,D,20160701,000000,24.1475,25.2718,24.0605,25.0474,16794.39712265,0
+JOUT.US,D,20160705,000000,25.1502,25.2323,24.3709,24.456,17562.973133562,0
+JOUT.US,D,20160706,000000,24.284,24.9336,24.0051,24.8487,18222.330448186,0
+JOUT.US,D,20160707,000000,24.9148,24.9336,24.2701,24.5292,8054.8788512017,0
+JOUT.US,D,20160708,000000,24.8951,25.262,24.3423,24.99,22822.662387184,0
+JOUT.US,D,20160711,000000,24.7101,25.7039,24.7101,25.3084,13723.126931677,0
+JOUT.US,D,20160712,000000,25.7594,26.4071,25.7594,26.2231,19658.354047521,0
+JOUT.US,D,20160713,000000,26.4367,26.8915,25.9413,26.3506,27171.184554186,0
+JOUT.US,D,20160714,000000,26.4268,26.7294,25.4034,25.5358,29650.853473601,0
+JOUT.US,D,20160715,000000,25.9116,26.0501,25.1314,25.3934,26633.181346547,0
+JOUT.US,D,20160718,000000,25.3934,26.232,25.3084,25.3836,64770.732035376,0
+JOUT.US,D,20160719,000000,25.2233,25.61,25.1572,25.3371,30508.422496303,0
+JOUT.US,D,20160720,000000,25.6555,26.9736,25.3391,26.8214,28129.881999375,0
+JOUT.US,D,20160721,000000,26.935,27.6035,26.2636,27.2633,21681.933781515,0
+JOUT.US,D,20160722,000000,27.211,27.7271,26.944,27.3198,21725.419003185,0
+JOUT.US,D,20160725,000000,27.558,27.9783,27.558,27.8735,26366.202311177,0
+JOUT.US,D,20160726,000000,27.911,28.177,27.5758,27.6886,25021.194292081,0
+JOUT.US,D,20160727,000000,27.5946,28.1869,26.3981,26.7195,32658.412758407,0
+JOUT.US,D,20160728,000000,26.7551,28.1968,26.7551,28.0268,22205.779010005,0
+JOUT.US,D,20160729,000000,28.0999,29.1096,27.9753,28.6754,37408.414762687,0
+JOUT.US,D,20160801,000000,28.6754,28.9701,27.911,27.9506,35156.28479387,0
+JOUT.US,D,20160802,000000,28.0268,28.447,27.7746,27.826,19242.716231095,0
+JOUT.US,D,20160803,000000,27.9308,28.2057,27.8952,27.9684,21218.765606517,0
+JOUT.US,D,20160804,000000,27.921,28.1514,27.8824,27.9684,15037.796424026,0
+JOUT.US,D,20160805,000000,28.2532,29.5664,28.0643,29.3241,29993.678825837,0
+JOUT.US,D,20160808,000000,29.0888,29.0888,26.6265,26.9073,73519.351864847,0
+JOUT.US,D,20160809,000000,27.0221,27.5392,26.2973,26.8876,47827.676131668,0
+JOUT.US,D,20160810,000000,26.935,27.3296,26.588,27.2535,38918.262110439,0
+JOUT.US,D,20160811,000000,27.6135,27.6421,27.0043,27.2535,16593.151561898,0
+JOUT.US,D,20160812,000000,27.2633,27.558,26.8975,27.3939,29562.871746036,0
+JOUT.US,D,20160815,000000,27.2268,27.6886,27.0419,27.4907,38673.531328017,0
+JOUT.US,D,20160816,000000,27.4611,27.5946,27.2633,27.471,34868.068789778,0
+JOUT.US,D,20160817,000000,27.3198,27.471,26.5682,26.9153,32638.187073909,0
+JOUT.US,D,20160818,000000,27.0676,27.292,26.5682,27.0221,36332.40834741,0
+JOUT.US,D,20160819,000000,27.1051,27.567,26.7927,26.9252,67586.147317452,0
+JOUT.US,D,20160822,000000,26.9924,27.2228,26.8412,27.1249,36474.999423119,0
+JOUT.US,D,20160823,000000,27.2633,27.6411,27.1842,27.3464,48685.245154369,0
+JOUT.US,D,20160824,000000,27.6233,29.5387,27.5442,28.7881,129497.97884908,0
+JOUT.US,D,20160825,000000,28.8811,28.9177,27.9881,28.7694,22314.997706292,0
+JOUT.US,D,20160826,000000,28.7694,29.4852,28.3471,28.9177,13158.830334191,0
+JOUT.US,D,20160829,000000,28.9948,31.1831,28.9948,30.752,144845.22824593,0
+JOUT.US,D,20160830,000000,30.9033,32.3312,30.573,31.8357,116387.69015769,0
+JOUT.US,D,20160831,000000,32.0206,32.2649,31.5737,31.636,43412.409205824,0
+JOUT.US,D,20160901,000000,31.5411,32.6861,31.5035,32.6861,29786.365559736,0
+JOUT.US,D,20160902,000000,33.1222,33.5346,32.9047,33.0194,41306.915449615,0
+JOUT.US,D,20160906,000000,33.3368,33.3368,32.9907,33.1974,41399.953598305,0
+JOUT.US,D,20160907,000000,33.234,34.0418,33.1875,33.8471,40815.431316321,0
+JOUT.US,D,20160908,000000,33.7036,34.0418,31.4016,31.7596,35599.227284369,0
+JOUT.US,D,20160909,000000,31.279,31.7784,31.0446,31.0546,22118.808566664,0
+JOUT.US,D,20160912,000000,30.8459,31.3018,30.7896,30.932,40062.024568783,0
+JOUT.US,D,20160913,000000,31.0259,31.3918,30.6946,30.8182,39912.3545035,0
+JOUT.US,D,20160914,000000,30.8835,31.279,30.659,31.1287,25914.158262654,0
+JOUT.US,D,20160915,000000,31.2217,32.4389,31.2217,32.1254,18105.0214781,0
+JOUT.US,D,20160916,000000,32.1443,33.5445,31.5134,33.3566,45845.559050895,0
+JOUT.US,D,20160919,000000,33.4041,33.7433,32.5774,33.234,28648.670806741,0
+JOUT.US,D,20160920,000000,32.8216,33.6285,32.6338,33.2527,11633.813723067,0
+JOUT.US,D,20160921,000000,33.5346,33.8569,33.4782,33.8372,13754.476742649,0
+JOUT.US,D,20160922,000000,34.0231,34.3978,33.8372,33.9776,19768.584028034,0
+JOUT.US,D,20160923,000000,33.8471,34.2258,33.5346,34.0231,29052.17321247,0
+JOUT.US,D,20160926,000000,33.6938,34.0379,33.0382,33.1974,33413.842074395,0
+JOUT.US,D,20160927,000000,33.2627,34.5056,33.2627,34.4275,23257.514603884,0
+JOUT.US,D,20160928,000000,34.5531,35.1404,33.7996,34.2584,63798.887895262,0
+JOUT.US,D,20160929,000000,34.3455,34.4275,32.1799,33.8747,35656.870485187,0
+JOUT.US,D,20160930,000000,33.9776,34.388,33.5019,34.0992,37957.542096799,0
+JOUT.US,D,20161003,000000,33.8925,34.3158,33.3941,33.6285,44338.745555818,0
+JOUT.US,D,20161004,000000,33.582,34.4176,33.4416,34.0231,38627.012253672,0
+JOUT.US,D,20161005,000000,34.205,35.2462,33.5415,34.916,27680.871803527,0
+JOUT.US,D,20161006,000000,34.9071,35.2196,34.2169,34.4176,32731.225222598,0
+JOUT.US,D,20161007,000000,34.4671,34.6955,34.0518,34.2219,22654.789205853,0
+JOUT.US,D,20161010,000000,34.3455,35.3521,33.7136,35.1899,19064.730207514,0
+JOUT.US,D,20161011,000000,35.2848,35.2848,34.1427,34.4156,22284.659179545,0
+JOUT.US,D,20161012,000000,34.3958,34.9249,33.8995,34.2861,107625.92363329,0
+JOUT.US,D,20161013,000000,34.0873,34.5234,33.7491,33.9272,24454.875126146,0
+JOUT.US,D,20161014,000000,34.296,34.6895,34.296,34.6895,10436.453200804,0
+JOUT.US,D,20161017,000000,34.4839,34.4937,33.0421,33.9845,32171.985046237,0
+JOUT.US,D,20161018,000000,34.386,34.7746,34.386,34.6164,25146.593535967,0
+JOUT.US,D,20161019,000000,34.7261,35.013,34.5887,34.7558,12056.530529068,0
+JOUT.US,D,20161020,000000,34.7261,35.18,34.2861,34.5412,23538.651618402,0
+JOUT.US,D,20161021,000000,34.3435,35.18,33.9845,34.1724,25955.620915875,0
+JOUT.US,D,20161024,000000,34.4839,35.3333,34.118,35.3234,23193.803697717,0
+JOUT.US,D,20161025,000000,35.1899,35.3135,34.1625,34.8705,24329.475882262,0
+JOUT.US,D,20161026,000000,34.5788,35.0366,33.0135,34.3237,15357.362239089,0
+JOUT.US,D,20161027,000000,34.6075,34.6075,33.6513,33.8253,24496.337779367,0
+JOUT.US,D,20161028,000000,33.6898,34.1427,33.6898,34.0033,21288.544218035,0
+JOUT.US,D,20161031,000000,34.1526,34.3336,33.8589,33.9084,16900.581966262,0
+JOUT.US,D,20161101,000000,34.1329,34.2287,33.2577,33.587,33811.276774774,0
+JOUT.US,D,20161102,000000,33.4377,33.7868,32.6615,33.0421,25374.132486567,0
+JOUT.US,D,20161103,000000,33.0698,34.3375,32.4321,32.967,19849.486766025,0
+JOUT.US,D,20161104,000000,32.8355,32.9848,32.5418,32.7198,30964.511681725,0
+JOUT.US,D,20161107,000000,32.9848,33.2973,32.6515,33.1826,61148.31194184,0
+JOUT.US,D,20161108,000000,33.1637,33.6295,33.0698,33.3318,18413.46316669,0
+JOUT.US,D,20161109,000000,32.6703,33.8995,32.6703,33.7096,41819.636551631,0
+JOUT.US,D,20161110,000000,35.2196,36.3656,32.9087,35.7565,60585.02662858,0
+JOUT.US,D,20161111,000000,35.6112,36.7434,34.7746,36.2727,55374.890301978,0
+JOUT.US,D,20161114,000000,36.7167,37.2081,35.5212,36.1659,54932.959095703,0
+JOUT.US,D,20161115,000000,36.1659,37.6956,35.2947,37.6956,43531.74074436,0
+JOUT.US,D,20161116,000000,37.4148,37.9052,37.047,37.7994,32490.539577076,0
+JOUT.US,D,20161117,000000,37.7045,40.6197,37.7045,40.5416,67998.751281205,0
+JOUT.US,D,20161118,000000,40.4861,40.6197,37.1241,38.5184,27747.61656237,0
+JOUT.US,D,20161121,000000,38.641,40.4941,37.8667,39.7485,26343.95405823,0
+JOUT.US,D,20161122,000000,39.5824,40.2409,38.641,39.1186,35094.596456152,0
+JOUT.US,D,20161123,000000,39.44,40.5237,38.1762,40.0718,30952.376271027,0
+JOUT.US,D,20161125,000000,40.1015,40.4753,39.0256,39.8751,4496.1696638346,0
+JOUT.US,D,20161128,000000,39.8454,41.4473,39.7673,40.8174,30747.085573376,0
+JOUT.US,D,20161129,000000,41.0805,41.7588,39.8949,40.1183,20479.516838128,0
+JOUT.US,D,20161130,000000,40.7501,42.1623,39.3104,39.3925,30816.864184892,0
+JOUT.US,D,20161201,000000,39.2234,41.6847,39.2234,40.063,26401.597259049,0
+JOUT.US,D,20161202,000000,40.2508,41.4641,38.8754,39.3569,40127.7580434,0
+JOUT.US,D,20161205,000000,39.9136,39.97,38.641,39.348,53993.476050786,0
+JOUT.US,D,20161206,000000,39.5438,41.2871,39.3005,40.4585,54558.783932496,0
+JOUT.US,D,20161207,000000,42.7387,42.7387,39.97,41.2021,35567.877473398,0
+JOUT.US,D,20161208,000000,41.4571,42.5597,41.2109,42.2671,30612.584771466,0
+JOUT.US,D,20161209,000000,42.4065,42.4628,41.8508,42.3056,19706.895690316,0
+JOUT.US,D,20161212,000000,42.352,42.4065,33.0798,33.0798,174958.2386103,0
+JOUT.US,D,20161213,000000,33.681,36.068,33.6345,35.8228,132502.50428121,0
+JOUT.US,D,20161214,000000,35.9454,36.5674,35.8504,35.9928,69799.848485724,0
+JOUT.US,D,20161215,000000,35.9928,36.5585,35.8228,36.2044,55804.686097553,0
+JOUT.US,D,20161216,000000,36.1135,36.4131,34.9635,35.4025,61859.244751934,0
+JOUT.US,D,20161219,000000,35.7071,36.8502,35.4233,36.3508,56743.157858246,0
+JOUT.US,D,20161220,000000,36.5585,36.7533,36.3458,36.7167,46712.229631621,0
+JOUT.US,D,20161221,000000,36.9332,37.1982,36.2638,37.0084,44065.698815099,0
+JOUT.US,D,20161222,000000,36.9886,37.2625,36.9046,37.0183,64659.490770639,0
+JOUT.US,D,20161223,000000,37.0658,37.2724,36.9332,37.1241,28676.986765038,0
+JOUT.US,D,20161227,000000,37.0272,37.5473,37.0272,37.1784,28253.258674812,0
+JOUT.US,D,20161228,000000,37.3861,37.4336,35.4124,35.6972,43772.426389883,0
+JOUT.US,D,20161229,000000,35.265,36.7355,35.0771,36.1135,66326.087173247,0
+JOUT.US,D,20161230,000000,36.1382,37.4059,36.0027,37.4059,40151.017580572,0
+JOUT.US,D,20170103,000000,37.6956,37.6956,34.9635,35.3333,66771.052232196,0
+JOUT.US,D,20170104,000000,35.0771,36.0126,34.3237,35.5914,70110.312742764,0
+JOUT.US,D,20170105,000000,35.3422,35.3422,34.2287,34.4058,52590.824830872,0
+JOUT.US,D,20170106,000000,34.2377,34.4156,33.3695,33.4941,71704.096681181,0
+JOUT.US,D,20170109,000000,33.3141,33.587,31.8169,32.0513,132011.02014792,0
+JOUT.US,D,20170110,000000,31.9673,33.9322,31.5124,33.8104,80810.711126262,0
+JOUT.US,D,20170111,000000,33.4693,33.8589,33.0353,33.8006,64086.092615129,0
+JOUT.US,D,20170112,000000,33.7343,33.9499,32.9007,33.3002,48682.211301694,0
+JOUT.US,D,20170113,000000,33.5247,34.1684,32.9205,34.0538,39911.343219275,0
+JOUT.US,D,20170117,000000,33.6849,33.8204,32.614,33.3457,45391.492433921,0
+JOUT.US,D,20170118,000000,33.6226,33.6226,32.9976,33.4129,36852.208439001,0
+JOUT.US,D,20170119,000000,33.3457,33.681,32.0414,32.25,58181.20402603,0
+JOUT.US,D,20170120,000000,32.2679,33.2508,32.26,32.5625,49170.661582313,0
+JOUT.US,D,20170123,000000,32.4133,33.4604,31.9762,32.3253,24712.752603492,0
+JOUT.US,D,20170124,000000,32.5625,33.676,32.5161,33.6097,31455.995815019,0
+JOUT.US,D,20170125,000000,33.7818,34.302,33.6671,34.1012,37080.758673825,0
+JOUT.US,D,20170126,000000,34.0083,34.0083,31.9386,32.0128,29868.279581951,0
+JOUT.US,D,20170127,000000,31.8071,32.6723,31.636,32.1274,27922.568733275,0
+JOUT.US,D,20170130,000000,31.6063,31.7309,30.8242,31.6063,38514.75970471,0
+JOUT.US,D,20170131,000000,31.3443,32.7891,30.5394,32.5813,32571.442315067,0
+JOUT.US,D,20170201,000000,32.8721,33.2755,32.4804,32.8721,39882.015976754,0
+JOUT.US,D,20170202,000000,32.8464,33.6097,32.608,33.2142,81357.815891924,0
+JOUT.US,D,20170203,000000,34.9615,34.9615,31.8437,31.9851,99551.830381814,0
+JOUT.US,D,20170206,000000,31.7309,31.7309,30.5582,30.663,69040.374032836,0
+JOUT.US,D,20170207,000000,30.7569,30.7668,29.5288,30.2853,71561.505605472,0
+JOUT.US,D,20170208,000000,30.1349,30.6541,29.7463,30.4009,49764.28542232,0
+JOUT.US,D,20170209,000000,30.3723,30.4632,29.776,29.9332,29114.872834413,0
+JOUT.US,D,20170210,000000,29.8422,31.1446,29.7286,30.9182,43288.021246162,0
+JOUT.US,D,20170213,000000,30.928,32.0414,30.4444,31.9109,49471.012997104,0
+JOUT.US,D,20170214,000000,31.7982,32.6921,31.6162,31.8437,36530.620055487,0
+JOUT.US,D,20170215,000000,31.7498,31.9673,31.6558,31.8822,43817.934180002,0
+JOUT.US,D,20170216,000000,31.8634,31.9386,31.3532,31.7982,59397.778948566,0
+JOUT.US,D,20170217,000000,31.7498,31.995,31.7498,31.902,25107.153451197,0
+JOUT.US,D,20170221,000000,31.8536,32.9502,31.7498,32.4706,58285.366301193,0
+JOUT.US,D,20170222,000000,32.4706,32.8909,32.2807,32.8276,44285.147491899,0
+JOUT.US,D,20170223,000000,33.0728,33.2231,32.5427,33.0165,52841.623318642,0
+JOUT.US,D,20170224,000000,32.6921,33.9795,32.6921,33.2705,32038.495528553,0
+JOUT.US,D,20170227,000000,33.3091,33.8204,32.9007,33.5632,33353.165020902,0
+JOUT.US,D,20170228,000000,33.5445,33.676,32.8276,33.1479,69305.330499755,0
+JOUT.US,D,20170301,000000,33.7046,33.8352,33.4031,33.582,34672.890934375,0
+JOUT.US,D,20170302,000000,33.5158,34.302,32.8671,33.2805,25906.067988856,0
+JOUT.US,D,20170303,000000,33.2142,33.6888,32.8088,33.0916,40673.851524838,0
+JOUT.US,D,20170306,000000,32.7306,33.058,32.1631,32.7306,51430.88182493,0
+JOUT.US,D,20170307,000000,32.9403,33.1905,32.5527,33.0065,36198.918829725,0
+JOUT.US,D,20170308,000000,32.8819,33.3002,32.702,32.9502,41863.121773301,0
+JOUT.US,D,20170309,000000,32.8562,33.1766,32.8088,32.9107,32664.480463756,0
+JOUT.US,D,20170310,000000,33.0817,33.2903,32.7406,32.8088,44680.559623828,0
+JOUT.US,D,20170313,000000,32.8364,33.4604,32.4944,33.1954,44481.336631526,0
+JOUT.US,D,20170314,000000,32.7989,33.319,32.7306,33.2053,35904.635120285,0
+JOUT.US,D,20170315,000000,33.232,34.208,32.9976,33.9983,31049.459556616,0
+JOUT.US,D,20170316,000000,34.0933,34.9427,33.9044,34.8685,36081.609859639,0
+JOUT.US,D,20170317,000000,34.8003,35.1029,34.2525,34.3296,99579.135055886,0
+JOUT.US,D,20170320,000000,34.4126,34.4621,33.8945,34.2525,25469.193203705,0
+JOUT.US,D,20170321,000000,33.6849,34.3731,33.2963,33.941,38841.404509348,0
+JOUT.US,D,20170322,000000,33.7443,33.7443,32.4518,32.9205,46354.235016012,0
+JOUT.US,D,20170323,000000,33.2854,34.0083,33.0263,33.7343,30290.996387953,0
+JOUT.US,D,20170324,000000,33.9697,34.4621,33.7621,34.0181,26507.782102661,0
+JOUT.US,D,20170327,000000,33.591,33.9322,33.2903,33.6197,28342.251686601,0
+JOUT.US,D,20170328,000000,33.582,33.9044,33.5445,33.6582,12516.66485139,0
+JOUT.US,D,20170329,000000,33.6671,33.9895,33.5445,33.5632,21728.452855859,0
+JOUT.US,D,20170330,000000,33.8491,34.0933,33.5722,34.0251,11346.609003199,0
+JOUT.US,D,20170331,000000,34.0448,34.8003,33.6008,34.4226,14893.182779868,0
+JOUT.US,D,20170403,000000,34.3929,34.4126,33.582,33.582,42271.680600154,0
+JOUT.US,D,20170404,000000,33.582,33.7046,32.7891,33.054,17553.871575538,0
+JOUT.US,D,20170405,000000,33.2231,33.4782,32.7801,33.0165,26609.921809375,0
+JOUT.US,D,20170406,000000,33.0451,33.5445,32.7218,33.327,23725.739200006,0
+JOUT.US,D,20170407,000000,33.4693,33.6008,33.2053,33.4416,23484.042270258,0
+JOUT.US,D,20170410,000000,33.4129,33.4129,32.6535,32.6723,31477.232783742,0
+JOUT.US,D,20170411,000000,33.0075,33.2152,32.264,33.0738,17747.02686249,0
+JOUT.US,D,20170412,000000,33.0175,33.0175,31.7191,31.7764,52187.322425143,0
+JOUT.US,D,20170413,000000,31.814,31.814,31.2444,31.6232,19439.916654947,0
+JOUT.US,D,20170417,000000,32.0306,32.873,31.2919,32.6723,100098.93514748,0
+JOUT.US,D,20170418,000000,32.3826,33.1677,32.1206,33.0175,25240.642968881,0
+JOUT.US,D,20170419,000000,33.1401,33.7274,33.0273,33.6315,32160.860919763,0
+JOUT.US,D,20170420,000000,33.7848,34.6638,33.2251,34.3148,29602.311830806,0
+JOUT.US,D,20170421,000000,34.4572,34.8596,33.7175,34.1724,42951.263599276,0
+JOUT.US,D,20170424,000000,34.6372,34.919,34.296,34.9012,19232.603388846,0
+JOUT.US,D,20170425,000000,35.0258,35.8406,34.6095,35.2512,32439.975365832,0
+JOUT.US,D,20170426,000000,34.7202,36.0305,34.7202,35.5509,30621.68632949,0
+JOUT.US,D,20170427,000000,35.0821,35.7268,33.4337,34.8448,72910.558761468,0
+JOUT.US,D,20170428,000000,34.9971,35.1098,33.8876,34.4078,28894.412873387,0
+JOUT.US,D,20170501,000000,34.4572,34.8972,33.7561,33.8707,29277.689594619,0
+JOUT.US,D,20170502,000000,33.7936,33.9835,33.1776,33.4139,31660.275228446,0
+JOUT.US,D,20170503,000000,33.679,33.679,32.8464,33.2429,17897.708211999,0
+JOUT.US,D,20170504,000000,33.4901,33.8619,32.961,33.7274,25152.661241316,0
+JOUT.US,D,20170505,000000,36.6168,39.6842,36.2361,39.1641,116253.18935577,0
+JOUT.US,D,20170508,000000,38.8812,39.345,38.3157,39.1453,52687.90811646,0
+JOUT.US,D,20170509,000000,39.7791,43.7433,39.4113,43.2767,82062.680996668,0
+JOUT.US,D,20170510,000000,42.8119,43.9747,42.7733,43.7602,42794.51454442,0
+JOUT.US,D,20170511,000000,43.7345,44.5048,42.5182,44.3595,31394.307477302,0
+JOUT.US,D,20170512,000000,44.4218,44.5048,43.4596,43.6564,33545.30902363,0
+JOUT.US,D,20170515,000000,43.6762,43.9847,42.1226,42.71,50211.27304972,0
+JOUT.US,D,20170516,000000,42.6339,43.6465,42.2819,43.4843,54193.710327313,0
+JOUT.US,D,20170517,000000,42.8989,43.0393,41.2694,41.381,30209.082365737,0
+JOUT.US,D,20170518,000000,41.7786,42.0841,41.0686,41.8438,43707.70419949,0
+JOUT.US,D,20170519,000000,41.8438,42.624,41.8438,42.1425,22737.714512294,0
+JOUT.US,D,20170522,000000,42.1138,42.5271,41.6955,41.8923,71198.454568739,0
+JOUT.US,D,20170523,000000,41.9339,42.3956,41.2199,41.8626,20615.028924262,0
+JOUT.US,D,20170524,000000,41.9783,42.1326,41.4088,41.5827,14074.042557712,0
+JOUT.US,D,20170525,000000,41.5729,41.7222,40.7946,41.4374,18314.357312651,0
+JOUT.US,D,20170526,000000,41.2209,41.2209,40.5,41.1358,23788.438821948,0
+JOUT.US,D,20170530,000000,41.1457,41.1457,40.5138,40.7373,18206.149900588,0
+JOUT.US,D,20170531,000000,41.0211,41.0993,40.5198,40.682,25413.572571337,0
+JOUT.US,D,20170601,000000,40.682,41.5046,40.673,41.2772,37722.924156625,0
+JOUT.US,D,20170602,000000,41.563,43.3825,41.563,42.4678,28988.462306302,0
+JOUT.US,D,20170605,000000,42.4876,43.9461,41.2772,43.5308,39056.808049248,0
+JOUT.US,D,20170606,000000,43.4468,43.7058,42.4678,43.4556,16877.32242909,0
+JOUT.US,D,20170607,000000,42.2621,43.42,41.2149,41.8438,16855.074176143,0
+JOUT.US,D,20170608,000000,41.3355,43.0858,41.3355,42.9177,67219.05114382,0
+JOUT.US,D,20170609,000000,42.983,43.6959,40.7561,43.4468,21330.006871255,0
+JOUT.US,D,20170612,000000,43.0027,43.9659,43.0027,43.8176,70916.306269995,0
+JOUT.US,D,20170613,000000,43.7888,44.3495,43.5891,43.9095,19296.314295013,0
+JOUT.US,D,20170614,000000,43.7513,43.8809,43.0127,43.6366,20710.089641401,0
+JOUT.US,D,20170615,000000,41.9684,42.7585,41.6589,42.1899,42416.294244313,0
+JOUT.US,D,20170616,000000,42.1425,43.3142,40.7373,41.741,50245.656713365,0
+JOUT.US,D,20170619,000000,42.0475,43.1283,41.5699,42.6389,35907.668972959,0
+JOUT.US,D,20170620,000000,42.6863,43.6267,42.4322,43.5021,29538.600924639,0
+JOUT.US,D,20170621,000000,43.2767,43.956,42.4589,42.9552,16284.709873308,0
+JOUT.US,D,20170622,000000,43.7602,44.0332,43.077,43.8541,21493.834915686,0
+JOUT.US,D,20170623,000000,43.8453,44.8489,43.7691,44.6314,73240.23741878,0
+JOUT.US,D,20170626,000000,44.5434,45.0575,43.7691,43.8453,19422.724823123,0
+JOUT.US,D,20170627,000000,43.7691,46.3035,43.7691,45.1713,42809.683807792,0
+JOUT.US,D,20170628,000000,45.5391,46.8206,45.4125,46.2797,38572.402905528,0
+JOUT.US,D,20170629,000000,46.5181,47.1262,45.5312,45.5876,30200.992091938,0
+JOUT.US,D,20170630,000000,45.8536,46.444,44.6996,45.4748,44744.270529996,0
+JOUT.US,D,20170703,000000,45.6835,47.2261,44.7708,45.3424,14196.407948923,0
+JOUT.US,D,20170705,000000,45.0862,45.0862,43.956,44.5434,25400.425876413,0
+JOUT.US,D,20170706,000000,44.1973,44.8687,43.599,44.3297,20357.151446916,0
+JOUT.US,D,20170707,000000,44.4949,44.8113,43.2341,44.6512,25163.78536779,0
+JOUT.US,D,20170710,000000,44.5334,45.3522,43.6366,45.1614,48635.69222735,0
+JOUT.US,D,20170711,000000,45.2662,45.9208,42.2136,44.9903,24075.643541815,0
+JOUT.US,D,20170712,000000,45.0763,45.371,44.8025,45.1238,19704.873121866,0
+JOUT.US,D,20170713,000000,45.5589,45.6746,45.0862,45.5045,51250.8732329,0
+JOUT.US,D,20170714,000000,45.3612,46.2056,45.2188,45.5589,15231.962995204,0
+JOUT.US,D,20170717,000000,45.7408,46.1769,45.6172,46.0543,14964.983959835,0
+JOUT.US,D,20170718,000000,45.5886,47.1103,45.3898,46.8414,53178.380965529,0
+JOUT.US,D,20170719,000000,46.8513,47.4496,46.6486,47.2389,18407.39546134,0
+JOUT.US,D,20170720,000000,47.2301,47.3922,46.0454,46.4923,75725.974043545,0
+JOUT.US,D,20170721,000000,46.5764,47.0807,45.996,46.8414,53752.790405263,0
+JOUT.US,D,20170724,000000,46.8513,46.8513,45.7507,46.5398,50661.294529793,0
+JOUT.US,D,20170725,000000,46.6486,47.5791,46.2164,47.3151,30325.380051599,0
+JOUT.US,D,20170726,000000,47.324,48.0745,46.612,47.9331,37129.300316619,0
+JOUT.US,D,20170727,000000,47.7808,48.8448,42.6774,47.8768,36410.277232727,0
+JOUT.US,D,20170728,000000,47.2103,47.9232,47.2103,47.8006,11401.218351343,0
+JOUT.US,D,20170731,000000,47.6889,48.027,47.2627,47.9509,36704.560942167,0
+JOUT.US,D,20170801,000000,48.1042,50.4972,47.763,49.0248,52991.293383926,0
+JOUT.US,D,20170802,000000,48.9091,48.9862,48.1338,48.8804,42003.69028056,0
+JOUT.US,D,20170803,000000,49.1108,50.1718,48.4631,50.1718,51292.33588612,0
+JOUT.US,D,20170804,000000,53.7554,54.0926,51.0845,52.1585,125965.56305156,0
+JOUT.US,D,20170807,000000,52.1585,56.7595,51.6779,55.0507,159603.91022388,0
+JOUT.US,D,20170808,000000,55.0507,56.5805,53.6566,54.4467,99176.643934382,0
+JOUT.US,D,20170809,000000,54.4268,56.183,53.1938,56.0476,90663.653329307,0
+JOUT.US,D,20170810,000000,55.3009,56.9168,53.6121,56.7121,59674.870826184,0
+JOUT.US,D,20170811,000000,57.4932,58.7085,55.8399,58.4762,65666.729858623,0
+JOUT.US,D,20170814,000000,58.6126,61.1184,57.424,58.841,81889.751394213,0
+JOUT.US,D,20170815,000000,58.849,59.0378,57.2361,58.1933,173264.33753362,0
+JOUT.US,D,20170816,000000,57.9956,58.849,57.4932,58.8322,38194.182605422,0
+JOUT.US,D,20170817,000000,58.841,59.6281,58.2803,59.0576,46786.053380037,0
+JOUT.US,D,20170818,000000,58.841,58.841,57.8255,58.0431,35388.880165594,0
+JOUT.US,D,20170821,000000,58.6314,58.6591,57.8147,58.2516,59761.841269524,0
+JOUT.US,D,20170822,000000,58.2516,59.3809,57.9866,58.4762,42985.647262922,0
+JOUT.US,D,20170823,000000,58.3762,58.6511,57.9194,58.3091,49297.072110424,0
+JOUT.US,D,20170824,000000,58.5641,58.849,57.776,58.4049,45989.161410828,0
+JOUT.US,D,20170825,000000,58.5246,60.5112,58.4772,60.0652,38768.592045156,0
+JOUT.US,D,20170828,000000,60.6308,61.1371,59.9159,60.9097,57581.512480674,0
+JOUT.US,D,20170829,000000,60.5388,61.24,60.0919,60.9097,42416.294244313,0
+JOUT.US,D,20170830,000000,61.413,61.8332,60.3263,60.5953,37823.04129489,0
+JOUT.US,D,20170831,000000,61.144,61.4782,60.1572,60.5577,37684.495356081,0
+JOUT.US,D,20170901,000000,60.4162,60.9117,59.6736,60.5577,42979.579557573,0
+JOUT.US,D,20170905,000000,60.6408,63.1494,60.0919,61.9925,82467.194686622,0
+JOUT.US,D,20170906,000000,62.5037,62.9961,61.0906,61.848,38099.121888283,0
+JOUT.US,D,20170907,000000,61.7997,61.942,59.551,60.1018,65502.901814191,0
+JOUT.US,D,20170908,000000,59.8091,61.3656,59.6231,59.7122,50257.792124064,0
+JOUT.US,D,20170911,000000,59.5421,61.413,59.5421,60.1868,60238.156139445,0
+JOUT.US,D,20170912,000000,60.5023,61.4832,59.5005,61.3071,41351.41195551,0
+JOUT.US,D,20170913,000000,61.413,61.5831,60.9186,61.4782,38421.721556021,0
+JOUT.US,D,20170914,000000,61.6206,61.6978,60.7851,60.9858,30838.101153615,0
+JOUT.US,D,20170915,000000,61.0609,62.0211,60.7465,61.7522,86359.627668201,0
+JOUT.US,D,20170918,000000,61.7077,63.452,61.7077,63.0921,57265.991802511,0
+JOUT.US,D,20170919,000000,63.3026,63.3867,62.3791,62.8082,40713.291609608,0
+JOUT.US,D,20170920,000000,62.8537,64.4201,62.4899,63.3481,58752.57961309,0
+JOUT.US,D,20170921,000000,63.5953,64.5051,62.3692,62.5432,33569.579845026,0
+JOUT.US,D,20170922,000000,62.2763,63.6804,62.2189,63.2533,31345.765834507,0
+JOUT.US,D,20170925,000000,63.4144,63.5953,62.4364,62.9298,30451.790579709,0
+JOUT.US,D,20170926,000000,63.273,63.6616,62.2861,63.4965,46761.78255864,0
+JOUT.US,D,20170927,000000,63.8693,65.9577,63.5192,65.1706,45806.118966124,0
+JOUT.US,D,20170928,000000,65.1607,66.0428,64.0711,65.7214,124644.82585386,0
+JOUT.US,D,20170929,000000,66.196,69.9457,66.0626,69.5562,82654.282268225,0
+JOUT.US,D,20171002,000000,69.9457,72.312,68.7689,69.918,112604.4758724,0
+JOUT.US,D,20171003,000000,70.3906,71.0928,69.6055,69.9902,65012.428965123,0
+JOUT.US,D,20171004,000000,70.1346,70.5331,69.5364,70.2908,59100.461386451,0
+JOUT.US,D,20171005,000000,71.1214,71.1214,68.6345,69.2812,50145.539575102,0
+JOUT.US,D,20171006,000000,68.5267,69.6985,68.5267,69.3554,22317.020274742,0
+JOUT.US,D,20171009,000000,69.3376,69.3376,66.9179,68.7987,52904.322940586,0
+JOUT.US,D,20171010,000000,68.5415,70.2414,68.5415,69.0518,59916.567755932,0
+JOUT.US,D,20171011,000000,69.0904,69.9873,68.4654,68.8926,34831.662557682,0
+JOUT.US,D,20171012,000000,68.7987,69.032,67.9225,68.3962,27597.946497086,0
+JOUT.US,D,20171013,000000,69.2259,69.2259,67.8514,68.5692,62632.877183971,0
+JOUT.US,D,20171016,000000,68.8728,69.7183,67.6358,68.2182,31748.256956011,0
+JOUT.US,D,20171017,000000,68.2093,69.1872,64.7849,68.6533,30172.676133641,0
+JOUT.US,D,20171018,000000,68.7206,69.5097,68.1223,68.7699,34105.560484215,0
+JOUT.US,D,20171019,000000,68.236,69.1339,68.2004,69.0518,30864.394543462,0
+JOUT.US,D,20171020,000000,69.4335,70.4797,67.9808,69.567,25796.849292568,0
+JOUT.US,D,20171023,000000,69.5868,70.0881,68.8709,69.1675,25805.950850592,0
+JOUT.US,D,20171024,000000,69.5868,70.7269,68.501,70.1069,29093.63586569,0
+JOUT.US,D,20171025,000000,70.2829,70.4866,68.587,69.8705,24126.20775306,0
+JOUT.US,D,20171026,000000,70.3284,70.3284,62.7816,69.2911,21912.506584789,0
+JOUT.US,D,20171027,000000,69.2447,70.0208,68.3962,69.8034,52764.765717551,0
+JOUT.US,D,20171030,000000,69.6323,69.6323,68.6632,69.1774,17806.692631759,0
+JOUT.US,D,20171031,000000,69.1972,72.1607,68.7512,71.4854,43649.049714446,0
+JOUT.US,D,20171101,000000,71.2292,71.4952,69.2447,69.4899,26771.727285356,0
+JOUT.US,D,20171102,000000,69.4809,70.4866,68.8926,69.9477,17883.55023285,0
+JOUT.US,D,20171103,000000,69.9388,69.9388,69.1003,69.1774,13971.902850998,0
+JOUT.US,D,20171106,000000,69.1389,70.6646,68.9578,68.9668,26880.945981644,0
+JOUT.US,D,20171107,000000,68.6632,69.0904,67.3213,67.3796,39550.314750991,0
+JOUT.US,D,20171108,000000,67.1236,67.2788,64.7187,65.0618,44055.58597285,0
+JOUT.US,D,20171109,000000,64.3964,65.8034,63.5489,64.7751,32799.99254989,0
+JOUT.US,D,20171110,000000,64.3964,67.085,64.157,66.5234,28175.389789496,0
+JOUT.US,D,20171113,000000,66.1456,66.1456,63.5123,64.3093,48109.82443041,0
+JOUT.US,D,20171114,000000,64.0078,64.4814,62.6451,64.4814,57438.921404966,0
+JOUT.US,D,20171115,000000,64.2233,66.192,64.0275,64.7187,35607.317558168,0
+JOUT.US,D,20171116,000000,63.8347,67.171,63.8347,66.5609,29518.375240141,0
+JOUT.US,D,20171117,000000,66.2573,67.4291,65.222,67.1038,27601.991633986,0
+JOUT.US,D,20171120,000000,67.1137,68.9935,66.0981,68.3478,37317.399182448,0
+JOUT.US,D,20171121,000000,68.3873,72.0163,68.3873,70.1366,52662.626010838,0
+JOUT.US,D,20171122,000000,69.9388,70.2434,68.0837,68.0837,23649.892883139,0
+JOUT.US,D,20171124,000000,68.4348,69.1972,68.0353,69.0716,7519.909496238,0
+JOUT.US,D,20171127,000000,69.1972,69.2723,67.7614,68.5594,23191.781129266,0
+JOUT.US,D,20171128,000000,68.5208,70.2434,64.9283,70.2434,40943.864412882,0
+JOUT.US,D,20171129,000000,68.9114,70.897,67.1967,70.3916,20737.394315473,0
+JOUT.US,D,20171130,000000,68.7116,70.3828,68.7116,69.5195,24132.275458409,0
+JOUT.US,D,20171201,000000,69.4899,69.8805,67,68.6721,41115.782731112,0
+JOUT.US,D,20171204,000000,69.3653,69.3653,67.9601,68.2835,17083.624410967,0
+JOUT.US,D,20171205,000000,68.1322,68.1322,66.3829,66.9485,34988.41161254,0
+JOUT.US,D,20171206,000000,67.0098,67.7514,66.6885,66.6885,24519.597316539,0
+JOUT.US,D,20171207,000000,66.6291,69.4434,66.6291,69.207,104470.71685165,0
+JOUT.US,D,20171208,000000,70.0971,70.4767,57.0414,58.845,233345.7446182,0
+JOUT.US,D,20171211,000000,59.0249,63.2167,57.3449,60.2403,140365.23912969,0
+JOUT.US,D,20171212,000000,59.9485,61.1391,57.3202,58.0084,62799.739081076,0
+JOUT.US,D,20171213,000000,57.8185,59.7765,57.5258,57.5258,63529.886291443,0
+JOUT.US,D,20171214,000000,57.7899,58.1637,56.4292,56.9533,44769.552635618,0
+JOUT.US,D,20171215,000000,56.8495,60.259,56.2038,60.0049,95927.387719829,0
+JOUT.US,D,20171218,000000,60.1938,62.2565,60.1938,61.0402,62506.46665586,0
+JOUT.US,D,20171219,000000,61.412,62.1437,60.6328,60.9077,36446.683464822,0
+JOUT.US,D,20171220,000000,61.1272,62.0113,60.9265,61.2578,38413.631282221,0
+JOUT.US,D,20171221,000000,61.1174,62.1141,60.9265,61.2478,33953.867850482,0
+JOUT.US,D,20171222,000000,61.239,61.9974,60.2125,61.8778,34130.842589838,0
+JOUT.US,D,20171226,000000,61.7522,62.7816,61.5544,62.1042,49447.753459932,0
+JOUT.US,D,20171227,000000,62.3899,63.4945,60.9077,61.0501,27942.794417772,0
+JOUT.US,D,20171228,000000,61.1084,61.4031,60.3164,60.5953,28117.746588677,0
+JOUT.US,D,20171229,000000,60.6021,60.6021,58.8539,59.0151,35166.397636119,0
+JOUT.US,D,20180102,000000,59.6706,60.5655,58.2942,58.9488,69764.453537853,0
+JOUT.US,D,20180103,000000,58.8825,61.239,58.5216,59.5965,179722.39859372,0
+JOUT.US,D,20180104,000000,60.4242,60.616,59.2919,59.6618,35092.573887703,0
+JOUT.US,D,20180105,000000,59.7962,60.3134,59.1862,59.8714,31453.973246569,0
+JOUT.US,D,20180108,000000,59.2257,61.4506,58.9488,59.5965,71727.356218353,0
+JOUT.US,D,20180109,000000,59.6054,60.6298,58.1785,58.5493,32970.899583896,0
+JOUT.US,D,20180110,000000,58.6363,59.4264,57.4942,58.6076,44981.922322844,0
+JOUT.US,D,20180111,000000,58.9399,60.2531,58.2062,59.9406,26392.495701025,0
+JOUT.US,D,20180112,000000,59.8536,60.5785,59.1585,59.4067,33640.369740769,0
+JOUT.US,D,20180116,000000,59.284,60.1117,58.1864,58.6541,42171.563461891,0
+JOUT.US,D,20180117,000000,59.0842,61.0174,59.0546,60.2818,27622.217318484,0
+JOUT.US,D,20180118,000000,60.3797,60.3797,59.2366,59.6074,19126.418545232,0
+JOUT.US,D,20180119,000000,59.4264,62.2634,59.4264,60.7001,50792.761479028,0
+JOUT.US,D,20180122,000000,60.2916,60.3016,58.1864,58.4623,54212.924727586,0
+JOUT.US,D,20180123,000000,58.6937,59.8833,58.0777,59.6173,27844.699847958,0
+JOUT.US,D,20180124,000000,59.559,60.1868,58.2655,59.9406,30650.002287787,0
+JOUT.US,D,20180125,000000,60.2245,60.8345,58.5197,59.0922,36388.028979779,0
+JOUT.US,D,20180126,000000,59.0842,59.3315,58.5197,58.8835,11992.8196229,0
+JOUT.US,D,20180129,000000,58.4435,59.1802,57.0947,58.9033,34723.45514562,0
+JOUT.US,D,20180130,000000,58.6641,58.6641,57.0809,58.2942,22266.456063498,0
+JOUT.US,D,20180131,000000,58.5691,58.5691,57.2935,57.3795,24514.540895415,0
+JOUT.US,D,20180201,000000,57.6673,58.1677,57.4942,58.0925,27090.281816195,0
+JOUT.US,D,20180202,000000,62.1002,71.1501,61.0837,70.9079,138979.7797416,0
+JOUT.US,D,20180205,000000,70.3442,70.3442,64.6999,64.6999,84335.036649983,0
+JOUT.US,D,20180206,000000,63.1682,65.7956,62.5324,63.8337,73606.322308187,0
+JOUT.US,D,20180207,000000,63.8238,64.7316,62.7786,64.3489,37180.875812088,0
+JOUT.US,D,20180208,000000,63.8149,63.8149,61.4071,62.0359,27015.446783553,0
+JOUT.US,D,20180209,000000,62.8419,63.9573,61.1213,62.2446,58460.318472099,0
+JOUT.US,D,20180212,000000,62.6718,63.3669,59.8922,61.501,25976.857884597,0
+JOUT.US,D,20180213,000000,61.1035,63.2335,61.1035,63.1197,26424.856796221,0
+JOUT.US,D,20180214,000000,62.3286,64.0265,60.1532,62.7687,45252.946495113,0
+JOUT.US,D,20180215,000000,63.3669,63.9771,61.243,62.1398,20347.038604668,0
+JOUT.US,D,20180216,000000,61.9302,62.826,60.4271,60.6911,34671.879650151,0
+JOUT.US,D,20180220,000000,61.2053,61.8639,59.3503,60.3114,38642.181517046,0
+JOUT.US,D,20180221,000000,60.2719,62.6243,59.7884,60.6328,28575.85834255,0
+JOUT.US,D,20180222,000000,61.0541,62.0716,59.822,60.2155,34797.278894036,0
+JOUT.US,D,20180223,000000,60.7396,61.2914,59.5303,60.9117,35313.033848727,0
+JOUT.US,D,20180226,000000,61.3211,61.3211,59.5303,60.9403,20842.567874861,0
+JOUT.US,D,20180227,000000,60.084,60.6426,58.579,58.8747,38007.095023818,0
+JOUT.US,D,20180228,000000,59.0259,59.5154,58.2161,58.6838,24179.805816978,0
+JOUT.US,D,20180301,000000,57.8838,58.8935,57.1214,57.2738,33999.375640603,0
+JOUT.US,D,20180302,000000,56.9603,60.6624,56.3046,60.1868,43422.522048073,0
+JOUT.US,D,20180305,000000,60.0069,60.7772,58.2458,60.0751,35621.475537317,0
+JOUT.US,D,20180306,000000,60.2432,61.8244,59.4344,61.4457,27396.700936335,0
+JOUT.US,D,20180307,000000,60.7297,65.4435,60.4657,63.6438,48606.364984829,0
+JOUT.US,D,20180308,000000,63.5963,63.89,60.9591,61.4654,32840.443918886,0
+JOUT.US,D,20180309,000000,61.8837,64.5298,61.8837,63.9573,37414.482468036,0
+JOUT.US,D,20180312,000000,64.0344,65.5375,63.5963,65.1765,50322.514314457,0
+JOUT.US,D,20180313,000000,65.4079,65.7669,63.634,64.157,37792.702768143,0
+JOUT.US,D,20180314,000000,64.4241,64.5615,62.2446,62.826,17924.001601846,0
+JOUT.US,D,20180315,000000,62.8162,64.1472,61.6533,63.2928,22455.56621355,0
+JOUT.US,D,20180316,000000,63.178,64.2005,62.4147,62.6807,59072.145428154,0
+JOUT.US,D,20180319,000000,62.4928,62.6758,61.4654,61.9885,31789.719609231,0
+JOUT.US,D,20180320,000000,62.0716,63.0644,61.7571,62.1398,27090.281816195,0
+JOUT.US,D,20180321,000000,62.1299,63.8238,61.6631,63.0347,31364.98023478,0
+JOUT.US,D,20180322,000000,62.3286,63.6824,60.615,61.1124,37124.243895495,0
+JOUT.US,D,20180323,000000,61.1668,61.4071,59.0259,59.1307,52713.190222083,0
+JOUT.US,D,20180326,000000,59.817,59.9406,57.2589,59.6826,89212.460466599,0
+JOUT.US,D,20180327,000000,59.6726,61.1757,57.8838,57.9323,27678.849235077,0
+JOUT.US,D,20180328,000000,57.9224,59.912,57.9224,59.5401,36746.023595388,0
+JOUT.US,D,20180329,000000,59.7399,60.5033,57.8888,59.0259,125992.86772563,0
+JOUT.US,D,20180402,000000,59.3127,60.262,58.13,58.8548,22748.838638767,0
+JOUT.US,D,20180403,000000,59.1307,59.6638,57.4843,59.4729,20316.700077921,0
+JOUT.US,D,20180404,000000,58.5098,61.4922,58.5098,60.9493,17721.744756869,0
+JOUT.US,D,20180405,000000,61.4071,62.9428,59.6924,60.5488,16554.722761352,0
+JOUT.US,D,20180406,000000,60.2719,60.9888,59.0645,59.8922,11717.750313732,0
+JOUT.US,D,20180409,000000,60.2056,60.35,59.3602,59.9594,19596.665709804,0
+JOUT.US,D,20180410,000000,60.4469,61.0739,59.2366,60.6426,29912.776087846,0
+JOUT.US,D,20180411,000000,60.97,61.3606,59.8565,60.97,16349.432063701,0
+JOUT.US,D,20180412,000000,61.9243,61.9243,60.4657,60.4657,17733.880167567,0
+JOUT.US,D,20180413,000000,60.1275,61.5228,59.9633,60.9799,40319.902046128,0
+JOUT.US,D,20180416,000000,61.0353,63.4965,61.0353,63.2582,21625.301864921,0
+JOUT.US,D,20180417,000000,63.5242,64.257,62.2565,62.8202,23535.617765727,0
+JOUT.US,D,20180418,000000,62.8102,63.0001,61.0946,61.1134,23943.165308355,0
+JOUT.US,D,20180419,000000,61.2726,62.3801,58.8332,60.3006,52556.441167226,0
+JOUT.US,D,20180420,000000,60.1186,62.2615,60.1186,62.0567,24332.509734936,0
+JOUT.US,D,20180423,000000,61.6849,62.5452,60.615,61.6849,44891.918026829,0
+JOUT.US,D,20180424,000000,61.8165,62.9032,61.0946,62.1595,36418.367506525,0
+JOUT.US,D,20180425,000000,62.0389,63.3076,61.3023,62.9903,68828.00434561,0
+JOUT.US,D,20180426,000000,62.9903,65.3288,61.9331,63.5627,38403.518439972,0
+JOUT.US,D,20180427,000000,63.7051,63.7051,61.5317,62.1882,25564.253920844,0
+JOUT.US,D,20180430,000000,62.208,62.208,60.2145,61.769,19454.074634095,0
+JOUT.US,D,20180501,000000,61.3309,62.477,59.4995,62.0479,61083.589751448,0
+JOUT.US,D,20180502,000000,62.1329,63.4965,62.1329,62.8202,18968.658206151,0
+JOUT.US,D,20180503,000000,62.477,62.477,61.0551,61.9143,19300.359431912,0
+JOUT.US,D,20180504,000000,66.7676,70.8712,66.0526,70.2622,128667.71450045,0
+JOUT.US,D,20180507,000000,70.4283,71.957,69.6866,69.6965,49726.867905999,0
+JOUT.US,D,20180508,000000,69.657,72.4326,66.8259,72.4326,69411.515343369,0
+JOUT.US,D,20180509,000000,72.673,73.999,71.7276,71.9472,42800.582249769,0
+JOUT.US,D,20180510,000000,71.7019,72.2587,69.8577,70.3275,40830.600579694,0
+JOUT.US,D,20180511,000000,70.0584,71.0394,69.4869,69.7054,32106.25157162,0
+JOUT.US,D,20180514,000000,70.1257,72.3417,69.9655,71.1857,33555.421865879,0
+JOUT.US,D,20180515,000000,70.8248,72.0746,70.6142,71.1166,17291.948961293,0
+JOUT.US,D,20180516,000000,71.252,73.8734,71.0938,72.0233,58299.524280342,0
+JOUT.US,D,20180517,000000,72.0233,73.1091,71.4043,72.0698,39303.56140012,0
+JOUT.US,D,20180518,000000,72.3031,72.3031,70.9543,71.2421,18025.130024334,0
+JOUT.US,D,20180521,000000,71.7365,72.5552,70.7358,72.3318,24798.711762607,0
+JOUT.US,D,20180522,000000,72.3417,72.3803,70.7061,71.7563,27754.695551944,0
+JOUT.US,D,20180523,000000,71.5654,72.1567,71.0779,71.4399,24943.325406765,0
+JOUT.US,D,20180524,000000,71.4299,72.0085,69.6866,70.5549,41891.437731598,0
+JOUT.US,D,20180525,000000,70.5549,72.0233,70.5549,71.5753,16118.859260427,0
+JOUT.US,D,20180529,000000,71.2322,72.3891,69.3238,70.8051,100533.78736418,0
+JOUT.US,D,20180530,000000,71.3093,74.704,71.1392,72.9212,44743.259245771,0
+JOUT.US,D,20180531,000000,72.7491,73.2455,67.9225,72.3803,42130.100808671,0
+JOUT.US,D,20180601,000000,72.7768,73.7142,72.2735,73.0803,23796.529095748,0
+JOUT.US,D,20180604,000000,73.4443,74.8544,73.1001,74.0751,38944.555500286,0
+JOUT.US,D,20180605,000000,74.0751,77.2602,73.9792,76.8488,63166.835254709,0
+JOUT.US,D,20180606,000000,76.9734,78.69,76.9734,78.2431,53355.355704884,0
+JOUT.US,D,20180607,000000,78.6337,78.6337,77.1198,77.633,34857.955947529,0
+JOUT.US,D,20180608,000000,77.5163,77.9385,76.4206,76.4978,29061.274770494,0
+JOUT.US,D,20180611,000000,76.3445,78.6247,74.9235,76.8014,79848.979828397,0
+JOUT.US,D,20180612,000000,76.8014,78.69,75.058,75.5436,76467.245380385,0
+JOUT.US,D,20180613,000000,75.5524,75.8392,74.2353,74.4568,33999.375640603,0
+JOUT.US,D,20180614,000000,74.5231,75.688,74.2254,75.1055,27001.288804405,0
+JOUT.US,D,20180615,000000,75.0679,76.6688,74.2452,76.296,56489.325517799,0
+JOUT.US,D,20180618,000000,76.1626,77.4233,74.7713,76.4602,66693.18334688,0
+JOUT.US,D,20180619,000000,75.9717,77.1099,74.8939,76.3346,36123.072512859,0
+JOUT.US,D,20180620,000000,77.2414,80.7231,77.012,80.3394,47463.61381071,0
+JOUT.US,D,20180621,000000,80.4946,82.4871,79.4248,81.7228,69768.498674753,0
+JOUT.US,D,20180622,000000,82.4298,83.2041,78.9965,81.0771,171081.98617631,0
+JOUT.US,D,20180625,000000,80.7696,82.3062,80.2168,81.5339,44523.810568971,0
+JOUT.US,D,20180626,000000,81.8019,85.9966,81.0771,82.6602,32261.989342251,0
+JOUT.US,D,20180627,000000,82.9717,84.6112,81.4568,81.8682,32001.078012232,0
+JOUT.US,D,20180628,000000,81.972,82.325,81.2383,81.9334,23459.771448861,0
+JOUT.US,D,20180629,000000,82.2479,82.2479,79.5226,80.6282,42220.105104685,0
+JOUT.US,D,20180702,000000,80.1783,81.5537,79.674,81.2669,21509.004179059,0
+JOUT.US,D,20180703,000000,81.7327,83.03,81.1809,81.2482,18961.579216576,0
+JOUT.US,D,20180705,000000,81.7525,83.03,81.0771,82.9441,21300.679628733,0
+JOUT.US,D,20180706,000000,82.6702,84.4323,82.5248,83.4889,17641.853303102,0
+JOUT.US,D,20180709,000000,83.7549,85.2688,82.8224,84.8535,23526.516207703,0
+JOUT.US,D,20180710,000000,84.634,85.6722,82.069,82.411,25189.067473413,0
+JOUT.US,D,20180711,000000,81.9809,83.2001,81.5141,82.4585,15742.661528771,0
+JOUT.US,D,20180712,000000,82.7067,82.7067,80.0319,80.6935,36174.648008329,0
+JOUT.US,D,20180713,000000,80.5313,82.2311,80.5313,80.9297,15154.094109887,0
+JOUT.US,D,20180716,000000,80.9882,83.9724,80.8438,81.1127,11825.957725795,0
+JOUT.US,D,20180717,000000,81.0069,82.6909,80.2604,81.5231,22822.662387184,0
+JOUT.US,D,20180718,000000,81.094,81.5814,80.4255,80.9495,12229.460131523,0
+JOUT.US,D,20180719,000000,80.8813,83.9487,80.3859,80.824,21946.890248434,0
+JOUT.US,D,20180720,000000,80.9397,81.6556,80.2504,80.8051,18284.018785904,0
+JOUT.US,D,20180723,000000,80.7864,81.8148,80.0903,80.7587,18993.940311772,0
+JOUT.US,D,20180724,000000,81.0553,81.0553,78.2757,78.4181,12931.291383593,0
+JOUT.US,D,20180725,000000,78.3618,78.5051,75.6305,77.1771,31525.774426536,0
+JOUT.US,D,20180726,000000,77.1396,78.8869,76.651,77.6359,26475.421007465,0
+JOUT.US,D,20180727,000000,77.6537,78.3895,74.7327,75.3813,32978.989857695,0
+JOUT.US,D,20180730,000000,76.0103,79.6789,75.1223,78.4181,25531.892825648,0
+JOUT.US,D,20180731,000000,78.8571,79.2764,76.6036,77.4362,25249.744526906,0
+JOUT.US,D,20180801,000000,77.4461,80.2702,75.6009,77.98,45448.124350516,0
+JOUT.US,D,20180802,000000,77.98,78.6772,75.7938,78.0077,18673.363212484,0
+JOUT.US,D,20180803,000000,78.2856,78.3044,76.5176,77.4263,25097.040608948,0
+JOUT.US,D,20180806,000000,78.1215,79.2399,77.8466,78.0077,59487.783244581,0
+JOUT.US,D,20180807,000000,83.5769,94.3216,81.1186,93.3219,72235.020899245,0
+JOUT.US,D,20180808,000000,94.3118,95.8623,89.422,90.1775,41490.969178544,0
+JOUT.US,D,20180809,000000,91.0654,93.844,90.5976,91.3779,42555.851467347,0
+JOUT.US,D,20180810,000000,91.368,93.9983,85.9639,92.5833,21822.502288773,0
+JOUT.US,D,20180813,000000,92.9926,93.7927,91.194,92.4597,28881.266178464,0
+JOUT.US,D,20180814,000000,92.8048,94.3266,91.7042,94.0181,22471.746761149,0
+JOUT.US,D,20180815,000000,93.9113,95.9591,90.7965,95.27,28593.050174373,0
+JOUT.US,D,20180816,000000,95.5152,97.391,93.2339,95.9789,21691.035339538,0
+JOUT.US,D,20180817,000000,96.0976,102.553,96.0976,98.3729,43201.050802823,0
+JOUT.US,D,20180820,000000,99.1709,99.646,94.8903,98.904,29790.410696636,0
+JOUT.US,D,20180821,000000,99.636,102.316,99.3787,100.457,34168.260106158,0
+JOUT.US,D,20180822,000000,99.8139,100.822,96.4052,96.5801,51906.185410625,0
+JOUT.US,D,20180823,000000,96.5901,100.753,96.5901,100.002,28035.832566461,0
+JOUT.US,D,20180824,000000,100.012,100.012,97.5779,99.2401,23949.233013704,0
+JOUT.US,D,20180827,000000,99.8636,101.258,96.5208,96.9678,21340.119713503,0
+JOUT.US,D,20180828,000000,96.858,99.952,94.8556,98.5084,45402.616560395,0
+JOUT.US,D,20180829,000000,97.9903,98.9633,96.8007,97.4306,19288.224021214,0
+JOUT.US,D,20180830,000000,97.3614,98.9138,93.6927,95.2304,39057.819333472,0
+JOUT.US,D,20180831,000000,95.8336,97.9013,94.9219,96.7334,36391.062832454,0
+JOUT.US,D,20180904,000000,96.868,98.7655,93.6542,97.1775,48074.42948254,0
+JOUT.US,D,20180905,000000,97.6363,100.496,96.7819,100.289,63886.869622827,0
+JOUT.US,D,20180906,000000,100.298,101.1,98.4689,99.3291,30996.872776922,0
+JOUT.US,D,20180907,000000,98.7359,100.022,96.4832,97.7044,27732.447298996,0
+JOUT.US,D,20180910,000000,97.1477,97.8617,95.3086,96.6395,33439.124180017,0
+JOUT.US,D,20180911,000000,97.0172,97.8034,94.732,95.5152,50231.498734217,0
+JOUT.US,D,20180912,000000,95.4202,97.5097,94.3513,96.8007,23262.571025008,0
+JOUT.US,D,20180913,000000,97.1863,100.18,97.0469,98.459,41754.914361238,0
+JOUT.US,D,20180914,000000,98.459,100.081,96.2212,96.6593,17031.037631273,0
+JOUT.US,D,20180917,000000,96.7137,98.9534,93.6048,94.1693,18078.728088253,0
+JOUT.US,D,20180918,000000,94.1773,95.9008,92.6496,93.2824,38577.459326653,0
+JOUT.US,D,20180919,000000,93.0885,93.9934,90.3277,90.4059,18097.942488525,0
+JOUT.US,D,20180920,000000,90.6254,91.6943,87.9694,90.483,40779.025084226,0
+JOUT.US,D,20180921,000000,90.4533,94.0437,90.124,91.2573,126987.97140291,0
+JOUT.US,D,20180924,000000,91.1998,91.1998,88.6279,89.4991,75493.378671822,0
+JOUT.US,D,20180925,000000,89.4892,91.2661,87.7024,89.145,31478.244067967,0
+JOUT.US,D,20180926,000000,89.5574,92.3539,88.1315,90.0429,33682.843678214,0
+JOUT.US,D,20180927,000000,90.2981,91.6379,88.4687,89.7285,33307.657230782,0
+JOUT.US,D,20180928,000000,89.6128,90.4247,87.9704,88.8188,41616.368422429,0
+JOUT.US,D,20181001,000000,89.3557,90.6739,88.1305,88.8286,29763.106022564,0
+JOUT.US,D,20181002,000000,88.6952,89.3458,83.5967,85.5437,72769.990254209,0
+JOUT.US,D,20181003,000000,85.7345,85.7345,82.6702,84.2454,46701.105505147,0
+JOUT.US,D,20181004,000000,84.1969,84.5331,81.1889,81.6556,24203.065354151,0
+JOUT.US,D,20181005,000000,81.7613,82.15,79.6403,80.5115,13912.23708173,0
+JOUT.US,D,20181008,000000,80.1851,82.0432,76.4216,77.2147,41813.568846282,0
+JOUT.US,D,20181009,000000,77.4362,79.0243,77.0238,77.5974,43651.072282897,0
+JOUT.US,D,20181010,000000,77.187,77.5529,73.5589,74.3935,33902.292355014,0
+JOUT.US,D,20181011,000000,74.3935,76.3525,72.3575,72.7471,32749.428338646,0
+JOUT.US,D,20181012,000000,73.5402,74.086,71.693,72.7471,42584.167425643,0
+JOUT.US,D,20181015,000000,72.6127,74.1532,71.5793,73.3216,31196.095769224,0
+JOUT.US,D,20181016,000000,73.6163,76.4602,73.6163,75.4813,30795.62721617,0
+JOUT.US,D,20181017,000000,74.9186,78.7563,74.1532,76.1448,75993.964363139,0
+JOUT.US,D,20181018,000000,75.9222,76.7688,73.6756,75.063,37001.878504283,0
+JOUT.US,D,20181019,000000,75.1471,77.6072,70.806,71.4438,38259.916080039,0
+JOUT.US,D,20181022,000000,71.4527,74.6536,71.3618,73.4076,22580.965457436,0
+JOUT.US,D,20181023,000000,72.4861,74.1611,71.6583,72.7105,20045.675905652,0
+JOUT.US,D,20181024,000000,72.7006,74.9285,70.3007,70.7764,22999.637126538,0
+JOUT.US,D,20181025,000000,71.0413,72.1369,68.9104,71.0413,33596.884519098,0
+JOUT.US,D,20181026,000000,70.271,72.6127,69.3959,71.4438,37188.966085887,0
+JOUT.US,D,20181029,000000,72.0658,72.9963,69.8122,71.3034,23084.585001429,0
+JOUT.US,D,20181030,000000,71.4824,74.1334,71.4824,74.1334,25383.23404459,0
+JOUT.US,D,20181031,000000,74.6685,76.3722,71.5496,72.0569,39403.678538383,0
+JOUT.US,D,20181101,000000,72.3377,72.9765,69.4266,72.4861,58209.519984328,0
+JOUT.US,D,20181102,000000,72.7847,73.9139,70.2414,72.6027,16985.529841153,0
+JOUT.US,D,20181105,000000,72.6127,74.5547,70.3185,71.0226,31539.932405685,0
+JOUT.US,D,20181106,000000,70.8258,71.6732,69.5324,71.1294,19546.10149856,0
+JOUT.US,D,20181107,000000,71.5121,72.9913,68.2923,70.0951,23196.837550391,0
+JOUT.US,D,20181108,000000,69.8666,70.5262,67.7722,70.2216,28764.968492603,0
+JOUT.US,D,20181109,000000,70.1346,71.3914,68.1747,68.6415,23077.506011855,0
+JOUT.US,D,20181112,000000,68.2875,71.4922,68.2875,69.033,25218.394715934,0
+JOUT.US,D,20181113,000000,69.033,69.9892,68.0096,68.5079,21783.062204003,0
+JOUT.US,D,20181114,000000,68.7878,70.0574,68.241,68.6503,31132.384863056,0
+JOUT.US,D,20181115,000000,68.2875,69.1447,66.2119,67.3391,28871.153336215,0
+JOUT.US,D,20181116,000000,66.0784,67.9443,64.9303,67.3293,31721.963566164,0
+JOUT.US,D,20181119,000000,67.4173,68.59,65.135,65.4564,37041.318589054,0
+JOUT.US,D,20181120,000000,64.6544,66.9575,63.453,65.8104,50982.882913306,0
+JOUT.US,D,20181121,000000,66.1654,68.8917,66.1476,66.8892,20803.127790091,0
+JOUT.US,D,20181123,000000,66.5837,68.2548,65.0886,67.6743,27600.980349761,0
+JOUT.US,D,20181126,000000,68.2875,69.0726,67.3628,68.3151,37149.526001117,0
+JOUT.US,D,20181127,000000,67.8385,68.8917,67.7139,67.7624,72349.296016656,0
+JOUT.US,D,20181128,000000,67.7722,68.3636,65.8767,66.3157,38310.480291283,0
+JOUT.US,D,20181129,000000,66.3058,68.7096,64.2105,67.7811,37289.083224151,0
+JOUT.US,D,20181130,000000,67.7811,70.2908,66.997,68.2222,32434.918944707,0
+JOUT.US,D,20181203,000000,69.3118,71.1096,68.9104,69.925,34205.677622479,0
+JOUT.US,D,20181204,000000,69.925,70.4866,66.1832,67.6071,62579.279120052,0
+JOUT.US,D,20181206,000000,67.617,68.68,65.2823,66.5935,49527.644913698,0
+JOUT.US,D,20181207,000000,59.8971,61.1222,52.2979,59.0349,222830.41124786,0
+JOUT.US,D,20181210,000000,57.9827,64.2579,57.9165,62.5858,93108.938585077,0
+JOUT.US,D,20181211,000000,63.5518,70.2612,56.6913,58.5167,94451.924035724,0
+JOUT.US,D,20181212,000000,58.4317,60.0801,58.4317,59.1683,84263.235470016,0
+JOUT.US,D,20181213,000000,59.1307,59.1307,56.451,57.8878,83798.044726569,0
+JOUT.US,D,20181214,000000,57.6574,60.3559,57.6574,59.0842,42852.157745238,0
+JOUT.US,D,20181217,000000,58.8351,59.2653,57.6277,57.9165,74735.926787383,0
+JOUT.US,D,20181218,000000,58.4782,59.7329,58.0875,58.1063,25030.295850106,0
+JOUT.US,D,20181219,000000,58.397,59.3513,57.1214,57.161,59855.890702439,0
+JOUT.US,D,20181220,000000,57.2173,58.5661,54.3259,56.9306,51123.451420565,0
+JOUT.US,D,20181221,000000,56.7664,58.0549,56.0396,56.7377,107290.17727063,0
+JOUT.US,D,20181224,000000,56.1277,57.074,52.4422,55.5423,29052.17321247,0
+JOUT.US,D,20181226,000000,55.7549,56.9207,54.3922,56.1365,100985.8314127,0
+JOUT.US,D,20181227,000000,55.6579,56.3917,54.1757,56.3917,57559.264227727,0
+JOUT.US,D,20181228,000000,56.4015,57.6861,55.1705,55.8478,85310.925926996,0
+JOUT.US,D,20181231,000000,56.451,57.2421,55.3138,56.2048,68299.102695996,0
+JOUT.US,D,20190102,000000,56.2048,58.6511,55.8953,58.1725,79340.30386328,0
+JOUT.US,D,20190103,000000,58.1627,59.3611,56.19,56.6161,63259.873403399,0
+JOUT.US,D,20190104,000000,56.6161,58.7105,56.6161,58.2022,128077.12451312,0
+JOUT.US,D,20190107,000000,58.3684,62.9873,58.3684,61.7809,52496.775397958,0
+JOUT.US,D,20190108,000000,62.5195,63.7734,61.235,61.7997,25890.898725482,0
+JOUT.US,D,20190109,000000,61.9934,64.2253,60.4469,63.4204,31390.262340402,0
+JOUT.US,D,20190110,000000,62.4632,63.9395,61.3596,62.1369,38127.437846579,0
+JOUT.US,D,20190111,000000,61.8877,63.539,61.6573,62.6155,16865.187018392,0
+JOUT.US,D,20190114,000000,62.1566,63.095,60.0128,60.2076,36633.771046425,0
+JOUT.US,D,20190115,000000,60.1305,60.526,58.1508,59.6054,48300.957148913,0
+JOUT.US,D,20190116,000000,59.4422,61.7512,59.4422,61.1569,44701.796592551,0
+JOUT.US,D,20190117,000000,61.1381,63.4302,61.1381,63.095,36836.027891402,0
+JOUT.US,D,20190118,000000,63.2384,65.4642,57.7929,64.0839,52757.686727977,0
+JOUT.US,D,20190122,000000,63.536,63.536,58.3901,60.9097,32607.848547162,0
+JOUT.US,D,20190123,000000,60.9779,62.922,59.7477,60.5438,23342.462478774,0
+JOUT.US,D,20190124,000000,60.4419,61.2251,59.4244,61.1955,36092.733986113,0
+JOUT.US,D,20190125,000000,61.2528,62.4048,60.9483,61.3013,45676.674585339,0
+JOUT.US,D,20190128,000000,60.8909,62.1269,60.1216,60.5636,28522.260278631,0
+JOUT.US,D,20190129,000000,60.6476,62.1932,59.811,60.265,27095.338237319,0
+JOUT.US,D,20190130,000000,60.3629,61.4466,59.903,60.0178,28173.367221045,0
+JOUT.US,D,20190131,000000,59.728,60.6674,58.1557,60.0761,34480.746931647,0
+JOUT.US,D,20190201,000000,60.0662,61.5712,59.3453,59.6994,38378.236334351,0
+JOUT.US,D,20190204,000000,56.5746,58.4336,52.8714,56.8337,178553.35402976,0
+JOUT.US,D,20190205,000000,57.6386,60.2255,54.3784,58.5098,121535.12686234,0
+JOUT.US,D,20190206,000000,58.5098,59.4422,57.9175,59.0012,47746.773393677,0
+JOUT.US,D,20190207,000000,58.9716,59.3166,57.5911,58.0223,38684.655454491,0
+JOUT.US,D,20190208,000000,57.5911,59.9564,57.5911,57.6484,53696.15848867,0
+JOUT.US,D,20190211,000000,58.0697,61.1569,56.2117,59.3078,56584.386234939,0
+JOUT.US,D,20190212,000000,59.3453,60.4707,59.0645,59.643,67379.845335577,0
+JOUT.US,D,20190213,000000,60.0761,61.9351,59.994,61.6186,42055.265776029,0
+JOUT.US,D,20190214,000000,61.7225,62.8637,60.5171,61.2815,40011.460357538,0
+JOUT.US,D,20190215,000000,61.6671,63.4302,61.0116,63.3264,31927.254263816,0
+JOUT.US,D,20190219,000000,63.3175,64.3627,62.8795,63.2878,67677.162897692,0
+JOUT.US,D,20190220,000000,63.2878,63.2878,60.266,62.9318,116927.71593377,0
+JOUT.US,D,20190221,000000,63.1732,64.1214,60.6644,64.1214,54604.291722615,0
+JOUT.US,D,20190222,000000,64.4181,64.9798,63.9395,64.7424,40775.991231551,0
+JOUT.US,D,20190225,000000,65.2903,65.67,63.4589,63.6141,32774.710444268,0
+JOUT.US,D,20190226,000000,63.4391,63.4975,62.6431,63.363,22218.925704928,0
+JOUT.US,D,20190227,000000,62.9121,63.2384,62.3266,63.0871,54534.513111099,0
+JOUT.US,D,20190228,000000,63.0772,63.4787,62.5788,62.9418,25632.009963912,0
+JOUT.US,D,20190301,000000,63.3175,65.1845,62.9516,63.6231,28727.550976282,0
+JOUT.US,D,20190304,000000,63.9197,64.2055,63.4787,63.8713,24928.156143393,0
+JOUT.US,D,20190305,000000,63.8713,64.6861,63.7576,64.3528,25413.572571337,0
+JOUT.US,D,20190306,000000,64.3726,64.7246,63.0516,63.9,60371.64565713,0
+JOUT.US,D,20190307,000000,63.805,65.1667,62.5363,63.8802,74365.796761075,0
+JOUT.US,D,20190308,000000,63.5647,66.0013,63.4016,65.2803,65512.003372216,0
+JOUT.US,D,20190311,000000,65.2803,65.4277,64.4814,65.2517,51504.705573346,0
+JOUT.US,D,20190312,000000,65.2517,67.266,65.2042,66.4531,63608.766460983,0
+JOUT.US,D,20190313,000000,66.2771,66.9298,66.024,66.2959,30052.33331088,0
+JOUT.US,D,20190314,000000,66.2959,67.0366,65.6353,66.3345,34656.710386777,0
+JOUT.US,D,20190315,000000,66.4037,67.7169,66.0586,67.3125,69865.581960341,0
+JOUT.US,D,20190318,000000,67.88,68.4249,66.557,67.1236,27081.18025817,0
+JOUT.US,D,20190319,000000,67.1612,67.7268,66.557,66.8329,44866.635921207,0
+JOUT.US,D,20190320,000000,66.6143,66.8912,65.9132,66.1654,43469.041122417,0
+JOUT.US,D,20190321,000000,66.0784,67.2284,65.8757,66.9298,40181.356107319,0
+JOUT.US,D,20190322,000000,67.2432,67.2432,63.7179,64.0176,69215.326203741,0
+JOUT.US,D,20190325,000000,64.1392,65.7511,63.4589,65.3991,26804.088380553,0
+JOUT.US,D,20190326,000000,66.8942,66.9871,65.5592,65.8292,48283.76531709,0
+JOUT.US,D,20190327,000000,66.3543,67.3283,65.9231,66.9298,24060.474278442,0
+JOUT.US,D,20190328,000000,67.085,68.1509,66.4897,67.6012,22176.451767483,0
+JOUT.US,D,20190329,000000,67.8424,68.7541,66.8833,68.4259,32754.48475977,0
+JOUT.US,D,20190401,000000,68.6463,69.6175,68.3685,68.7541,61282.81274375,0
+JOUT.US,D,20190402,000000,68.598,68.598,64.955,66.9396,29304.994268691,0
+JOUT.US,D,20190403,000000,67.1038,67.976,66.7952,67.2482,19952.637756963,0
+JOUT.US,D,20190404,000000,67.527,68.9114,67.4707,68.7443,19697.794132292,0
+JOUT.US,D,20190405,000000,68.9075,69.7311,68.9075,69.4335,26789.930401404,0
+JOUT.US,D,20190408,000000,69.1556,70.6438,68.0254,69.7697,36221.167082673,0
+JOUT.US,D,20190409,000000,69.4909,69.7974,68.5702,68.7146,22862.102471954,0
+JOUT.US,D,20190410,000000,68.7443,69.8092,68.503,69.7816,14543.278438058,0
+JOUT.US,D,20190411,000000,69.7816,70.4906,69.7816,70.3749,23806.641937996,0
+JOUT.US,D,20190412,000000,70.6715,71.1254,68.3181,69.8765,28006.50532394,0
+JOUT.US,D,20190415,000000,69.8379,70.7506,69.3751,69.7717,27595.923928637,0
+JOUT.US,D,20190416,000000,69.7816,70.2928,69.4147,69.571,17297.005382417,0
+JOUT.US,D,20190417,000000,69.8854,70.7704,68.943,69.4731,29130.042097786,0
+JOUT.US,D,20190418,000000,69.216,69.6362,68.7294,69.5808,18603.584600967,0
+JOUT.US,D,20190422,000000,69.0498,69.3098,68.3181,68.8204,33957.912987382,0
+JOUT.US,D,20190423,000000,69.3287,70.896,69.0795,70.1554,42848.112608338,0
+JOUT.US,D,20190424,000000,70.1366,71.5922,70.0683,71.2708,48198.8174422,0
+JOUT.US,D,20190425,000000,71.1056,71.9897,70.7606,71.2807,28093.47576728,0
+JOUT.US,D,20190426,000000,71.1353,74.0276,70.9325,73.4887,37494.373921802,0
+JOUT.US,D,20190429,000000,73.3661,75.7621,72.9528,75.236,39652.454457705,0
+JOUT.US,D,20190430,000000,75.056,75.8541,73.6529,73.6628,44938.437101174,0
+JOUT.US,D,20190501,000000,73.6628,74.3748,72.9805,73.7498,37372.008530591,0
+JOUT.US,D,20190502,000000,73.7498,75.5782,73.7498,73.8734,42258.533905231,0
+JOUT.US,D,20190503,000000,79.9953,88.2966,78.1343,83.299,106001.80116812,0
+JOUT.US,D,20190506,000000,82.2597,84.8366,81.9434,82.3665,55622.654937074,0
+JOUT.US,D,20190507,000000,81.8672,82.2746,78.3518,79.0598,47055.054983856,0
+JOUT.US,D,20190508,000000,78.6683,81.4648,78.249,79.5978,35623.498105766,0
+JOUT.US,D,20190509,000000,79.5336,80.0002,76.9467,79.311,40625.309882043,0
+JOUT.US,D,20190510,000000,78.8502,80.464,76.9467,77.6873,45556.331762578,0
+JOUT.US,D,20190513,000000,76.1992,80.6964,75.3547,79.8124,53062.083279668,0
+JOUT.US,D,20190514,000000,79.8124,80.025,77.542,78.8413,31038.335430142,0
+JOUT.US,D,20190515,000000,78.5516,79.2151,76.8706,78.1591,38329.694691556,0
+JOUT.US,D,20190516,000000,78.4478,79.5336,77.9089,78.8116,27718.289319847,0
+JOUT.US,D,20190517,000000,78.2253,80.4463,77.3848,77.8524,31422.623435598,0
+JOUT.US,D,20190520,000000,77.5816,77.8999,76.1892,77.37,23147.284623371,0
+JOUT.US,D,20190521,000000,77.7843,79.671,77.1889,79.399,41649.74080185,0
+JOUT.US,D,20190522,000000,79.1489,80.5036,77.2552,77.9187,38742.298655309,0
+JOUT.US,D,20190523,000000,77.2354,77.9187,76.0933,77.1504,35735.750654729,0
+JOUT.US,D,20190524,000000,77.4678,80.2564,74.9602,75.6127,39240.861778177,0
+JOUT.US,D,20190528,000000,75.3735,77.3274,75.3735,75.8441,94445.856330373,0
+JOUT.US,D,20190529,000000,75.5732,75.6988,72.1825,73.1129,30665.17155116,0
+JOUT.US,D,20190530,000000,73.1129,74.4509,73.1129,73.6925,23800.574232647,0
+JOUT.US,D,20190531,000000,73.1129,73.9802,70.5697,70.9148,40220.796192089,0
+JOUT.US,D,20190603,000000,70.5202,72.2606,70.4569,72.2507,40252.146003061,0
+JOUT.US,D,20190604,000000,72.846,76.0152,72.3486,75.7087,47396.869051867,0
+JOUT.US,D,20190605,000000,75.9955,78.783,73.8832,74.2967,48924.919515667,0
+JOUT.US,D,20190606,000000,74.5557,74.9315,71.3291,72.3585,35186.623320617,0
+JOUT.US,D,20190607,000000,72.6344,73.5273,71.5872,71.8562,105435.48200219,0
+JOUT.US,D,20190610,000000,71.8562,74.6793,71.5674,73.3365,68270.786737699,0
+JOUT.US,D,20190611,000000,73.9307,75.236,73.5945,75.236,75676.421116525,0
+JOUT.US,D,20190612,000000,75.0858,76.0212,73.9802,74.257,58692.913843823,0
+JOUT.US,D,20190613,000000,74.5082,77.1504,74.5082,75.9005,60621.432860677,0
+JOUT.US,D,20190614,000000,75.948,77.2315,75.1124,76.2466,67501.199442563,0
+JOUT.US,D,20190617,000000,76.122,77.7457,76.0746,76.2654,88288.146685055,0
+JOUT.US,D,20190618,000000,76.7944,77.6014,76.0933,76.8894,42806.649955118,0
+JOUT.US,D,20190619,000000,77.0643,77.8139,75.5159,76.3712,68799.688387313,0
+JOUT.US,D,20190620,000000,77.1415,77.37,75.9381,75.9381,32919.324088426,0
+JOUT.US,D,20190621,000000,75.5544,76.7272,73.7498,74.5459,121339.94900694,0
+JOUT.US,D,20190624,000000,74.5459,75.4684,71.9343,73.8051,124870.34223601,0
+JOUT.US,D,20190625,000000,73.6044,74.3263,71.7494,72.7214,71949.838747828,0
+JOUT.US,D,20190626,000000,73.0003,73.3661,71.7731,72.7303,108056.73071309,0
+JOUT.US,D,20190627,000000,73.2702,73.8249,72.9044,73.7498,34374.562088035,0
+JOUT.US,D,20190628,000000,73.9802,75.6711,71.6367,71.6465,134517.99374141,0
+JOUT.US,D,20190701,000000,73.0003,73.903,71.4606,72.7303,52779.934980925,0
+JOUT.US,D,20190702,000000,72.4306,72.4306,70.7408,72.0193,29355.558479935,0
+JOUT.US,D,20190703,000000,72.2507,73.4789,71.5773,73.2207,25008.047597158,0
+JOUT.US,D,20190705,000000,73.0744,73.8981,71.8077,72.7303,31113.170462783,0
+JOUT.US,D,20190708,000000,72.1528,73.0368,71.8176,72.1627,51433.915677604,0
+JOUT.US,D,20190709,000000,71.9995,72.3002,70.6498,71.6267,51202.331590106,0
+JOUT.US,D,20190710,000000,72.0381,72.0381,70.27,70.991,43292.066383062,0
+JOUT.US,D,20190711,000000,71.0176,71.5002,70.2898,70.3729,18190.980637215,0
+JOUT.US,D,20190712,000000,70.3916,71.9906,70.3126,71.607,17096.77110589,0
+JOUT.US,D,20190715,000000,68.948,70.6547,67.0108,69.0153,68411.355244959,0
+JOUT.US,D,20190716,000000,68.4387,69.9892,67.6012,68.332,35925.872089006,0
+JOUT.US,D,20190717,000000,67.9858,67.9858,66.9179,67.1879,61945.20391105,0
+JOUT.US,D,20190718,000000,67.0643,67.3994,66.2158,66.3196,43112.057791033,0
+JOUT.US,D,20190719,000000,66.3691,67.1977,66.023,66.1594,56214.256208631,0
+JOUT.US,D,20190722,000000,65.936,66.282,63.8584,65.4652,35999.695837424,0
+JOUT.US,D,20190723,000000,66.0626,66.7093,65.4752,66.0626,22343.313664589,0
+JOUT.US,D,20190724,000000,66.2158,66.553,65.3753,66.2158,30197.958239264,0
+JOUT.US,D,20190725,000000,66.1021,67.6012,66.0329,66.1496,46053.883601221,0
+JOUT.US,D,20190726,000000,66.2722,66.7231,65.4652,65.9063,48218.031842473,0
+JOUT.US,D,20190729,000000,65.8222,66.1644,64.869,65.936,26669.587578643,0
+JOUT.US,D,20190730,000000,65.842,67.1977,65.223,65.842,50456.003832141,0
+JOUT.US,D,20190731,000000,65.9656,67.5635,65.4455,65.4455,72632.455599624,0
+JOUT.US,D,20190801,000000,65.7342,66.557,63.5983,64.0314,54063.254662303,0
+JOUT.US,D,20190802,000000,61.6741,63.452,59.6796,61.326,123561.74044901,0
+JOUT.US,D,20190805,000000,60.4717,61.5762,59.8823,61.1342,66533.400439349,0
+JOUT.US,D,20190806,000000,61.3161,61.5475,58.129,58.4109,104239.13276415,0
+JOUT.US,D,20190807,000000,57.7542,58.4643,56.2938,57.7177,57707.923008785,0
+JOUT.US,D,20190808,000000,57.8324,59.1595,57.7939,58.4366,50109.133343006,0
+JOUT.US,D,20190809,000000,58.129,58.9765,56.274,58.0717,69128.355760401,0
+JOUT.US,D,20190812,000000,57.6188,58.0331,56.9168,57.1966,84489.76313639,0
+JOUT.US,D,20190813,000000,57.2065,58.3931,57.2065,57.7454,81065.554750933,0
+JOUT.US,D,20190814,000000,57.0146,57.3894,54.4713,55.4938,73376.760789139,0
+JOUT.US,D,20190815,000000,55.1853,55.7539,54.1648,55.5601,74087.693599233,0
+JOUT.US,D,20190816,000000,55.6757,56.3571,55.2713,55.7341,69488.37294446,0
+JOUT.US,D,20190819,000000,56.4638,56.6251,55.2238,55.8765,57741.295388206,0
+JOUT.US,D,20190820,000000,55.838,56.5805,55.1072,55.1566,55899.746814692,0
+JOUT.US,D,20190821,000000,55.6659,55.7895,54.3655,55.4652,63587.529492261,0
+JOUT.US,D,20190822,000000,55.4255,55.8863,54.0777,54.9253,40278.439392908,0
+JOUT.US,D,20190823,000000,54.2874,54.3853,52.4709,53.2393,54836.887094339,0
+JOUT.US,D,20190826,000000,53.6634,53.9522,53.1443,53.5774,43677.365672743,0
+JOUT.US,D,20190827,000000,53.9997,54.4051,52.462,53.5388,53617.278319129,0
+JOUT.US,D,20190828,000000,53.2116,54.858,53.0484,54.147,21814.412014975,0
+JOUT.US,D,20190829,000000,54.0194,55.127,53.9719,54.5979,36243.41533562,0
+JOUT.US,D,20190830,000000,54.7225,54.7225,53.4617,53.9048,21861.942373544,0
+JOUT.US,D,20190903,000000,53.5388,53.9048,52.0962,52.4323,35765.07789725,0
+JOUT.US,D,20190904,000000,52.7695,53.3707,52.6825,52.7022,56353.813431665,0
+JOUT.US,D,20190905,000000,53.3174,54.9539,53.172,53.4142,67567.944201405,0
+JOUT.US,D,20190906,000000,53.789,54.7225,53.178,54.232,46536.266176491,0
+JOUT.US,D,20190909,000000,54.593,55.1072,53.8948,53.9048,162488.09283325,0
+JOUT.US,D,20190910,000000,54.1272,57.9847,54.1272,55.7993,94090.89556744,0
+JOUT.US,D,20190911,000000,55.8863,58.6304,55.8863,58.2764,51638.19509103,0
+JOUT.US,D,20190912,000000,58.4187,59.5836,57.8996,59.3918,37525.723732774,0
+JOUT.US,D,20190913,000000,59.2277,59.7132,58.2764,58.3546,43057.44844289,0
+JOUT.US,D,20190916,000000,57.9363,58.6689,57.3221,57.6484,44987.990028193,0
+JOUT.US,D,20190917,000000,57.1966,57.2263,56.3442,57.2263,45564.422036377,0
+JOUT.US,D,20190918,000000,58.756,58.756,55.1853,56.3214,36092.733986113,0
+JOUT.US,D,20190919,000000,56.0792,56.9464,55.2713,55.5215,35032.908118434,0
+JOUT.US,D,20190920,000000,55.4355,56.3798,54.1272,55.0972,49876.537971283,0
+JOUT.US,D,20190923,000000,54.8866,56.3126,54.8768,55.1853,47475.749221408,0
+JOUT.US,D,20190924,000000,55.2238,56.1474,53.6249,54.1568,41667.943917899,0
+JOUT.US,D,20190925,000000,54.2696,55.9061,54.2696,55.6569,38373.179913226,0
+JOUT.US,D,20190926,000000,55.4255,55.7144,53.9136,54.5781,42249.432347207,0
+JOUT.US,D,20190927,000000,55.8963,57.2925,54.8678,56.4342,48492.089867417,0
+JOUT.US,D,20190930,000000,56.4342,57.5625,56.0505,56.3649,110981.36469145,0
+JOUT.US,D,20191001,000000,56.7437,57.426,56.2166,56.4935,41384.784334931,0
+JOUT.US,D,20191002,000000,56.2938,56.9949,55.9645,56.9949,45468.350035013,0
+JOUT.US,D,20191003,000000,56.6676,57.2826,54.7274,55.3761,40603.061629096,0
+JOUT.US,D,20191004,000000,55.4453,56.802,55.0192,56.2543,38695.779580965,0
+JOUT.US,D,20191007,000000,56.1089,57.4952,55.4453,57.2361,95671.532810934,0
+JOUT.US,D,20191008,000000,57.1085,57.7542,56.7922,57.6089,31974.784622385,0
+JOUT.US,D,20191009,000000,57.87,58.4544,57.253,57.8996,37796.747905042,0
+JOUT.US,D,20191010,000000,58.0727,58.7887,57.0591,57.87,32548.182777894,0
+JOUT.US,D,20191011,000000,58.2961,59.0566,57.5713,58.1014,30325.380051599,0
+JOUT.US,D,20191014,000000,58.0628,58.0628,56.982,57.6277,17165.538433183,0
+JOUT.US,D,20191015,000000,57.7266,58.5641,57.3399,57.7542,25107.153451197,0
+JOUT.US,D,20191016,000000,57.87,58.7154,57.3103,58.0331,28177.412357945,0
+JOUT.US,D,20191017,000000,58.228,58.3456,57.4052,57.7069,21067.072972785,0
+JOUT.US,D,20191018,000000,57.425,58.2082,56.5291,57.9095,33251.025314188,0
+JOUT.US,D,20191021,000000,58.4029,58.4662,57.3004,57.6178,24439.705862774,0
+JOUT.US,D,20191022,000000,57.7117,58.3456,56.4895,57.9095,32060.7437815,0
+JOUT.US,D,20191023,000000,57.7167,59.0764,57.1946,58.5246,21951.946669559,0
+JOUT.US,D,20191024,000000,58.4307,58.4307,57.2905,57.9659,18637.968264614,0
+JOUT.US,D,20191025,000000,57.9659,58.4385,57.514,57.7355,15408.937734559,0
+JOUT.US,D,20191028,000000,57.4448,58.1686,57.4448,57.4942,12966.686331463,0
+JOUT.US,D,20191029,000000,57.5813,58.2576,56.7309,57.4942,26609.921809375,0
+JOUT.US,D,20191030,000000,57.6574,57.6574,56.7111,57.251,32190.188162285,0
+JOUT.US,D,20191031,000000,57.0878,57.2143,56.3531,56.5192,40410.917626368,0
+JOUT.US,D,20191101,000000,56.799,58.1587,56.7595,57.2905,33646.437446118,0
+JOUT.US,D,20191104,000000,57.6574,60.3124,57.6574,58.9419,29341.400500787,0
+JOUT.US,D,20191105,000000,59.1258,60.2007,59.1258,59.7913,23711.581220857,0
+JOUT.US,D,20191106,000000,59.7617,60.0326,58.4119,58.7589,29908.730950946,0
+JOUT.US,D,20191107,000000,59.0764,60.534,58.5008,59.5005,46764.816411314,0
+JOUT.US,D,20191108,000000,59.4344,60.175,58.3159,59.2217,44947.538659198,0
+JOUT.US,D,20191111,000000,58.7392,60.3124,57.4547,60.177,50368.022104576,0
+JOUT.US,D,20191112,000000,60.2828,61.6158,59.4818,61.3161,42233.251799608,0
+JOUT.US,D,20191113,000000,60.8435,62.1952,60.8435,61.9628,28058.080819408,0
+JOUT.US,D,20191114,000000,61.8669,62.7459,61.3349,61.7591,35731.705517829,0
+JOUT.US,D,20191115,000000,62.0113,63.2325,60.6971,62.564,36561.969866459,0
+JOUT.US,D,20191118,000000,62.5907,62.9378,61.0551,62.4068,31449.92810967,0
+JOUT.US,D,20191119,000000,62.5047,62.9477,61.413,61.5099,22330.166969666,0
+JOUT.US,D,20191120,000000,61.4219,61.4219,59.6846,60.0989,20960.888129172,0
+JOUT.US,D,20191121,000000,60.4104,60.6536,59.6054,59.9564,22497.028866771,0
+JOUT.US,D,20191122,000000,60.1483,61.1807,60.0514,60.62,22429.272823704,0
+JOUT.US,D,20191125,000000,60.62,62.8795,60.0326,62.6966,25851.458640712,0
+JOUT.US,D,20191126,000000,62.6471,63.1504,62.2347,62.9773,61724.743950024,0
+JOUT.US,D,20191127,000000,63.1405,64.0532,62.4354,62.918,25488.407603979,0
+JOUT.US,D,20191129,000000,62.7064,62.918,61.769,62.3574,9111.6708662055,0
+JOUT.US,D,20191202,000000,62.5145,63.4214,61.2578,61.9341,53316.926904338,0
+JOUT.US,D,20191203,000000,61.4902,62.6293,60.97,61.9153,35633.610948015,0
+JOUT.US,D,20191204,000000,62.5541,63.1207,61.413,62.4068,68518.551372796,0
+JOUT.US,D,20191205,000000,62.928,63.3649,62.21,63.3343,47199.668628014,0
+JOUT.US,D,20191206,000000,67.5705,76.0864,67.5705,75.4595,158198.2251513,0
+JOUT.US,D,20191209,000000,75.4595,75.4595,73.0072,74.4657,47882.285479812,0
+JOUT.US,D,20191210,000000,74.5231,74.5231,71.5199,72.6788,66239.116729907,0
+JOUT.US,D,20191211,000000,76.0666,76.0666,72.5997,73.9327,53158.155281031,0
+JOUT.US,D,20191212,000000,74.3095,76.037,73.8546,74.5231,38582.515747777,0
+JOUT.US,D,20191213,000000,74.8682,75.3813,73.1891,73.6529,64968.943743453,0
+JOUT.US,D,20191216,000000,74.3193,75.1025,73.9229,74.2205,31872.644915672,0
+JOUT.US,D,20191217,000000,73.9427,74.3332,72.58,73.2385,31059.572398865,0
+JOUT.US,D,20191218,000000,73.556,73.9327,72.0312,73.286,45529.027088506,0
+JOUT.US,D,20191219,000000,73.5273,73.9229,72.3713,72.9696,83755.570789125,0
+JOUT.US,D,20191220,000000,72.8816,74.0494,72.1034,73.1694,96821.362974627,0
+JOUT.US,D,20191223,000000,73.2959,73.9624,72.2735,73.0823,44465.156083928,0
+JOUT.US,D,20191224,000000,73.5174,73.8546,72.5899,73.3839,15110.608888217,0
+JOUT.US,D,20191226,000000,73.4314,74.0979,72.7639,73.2782,55954.356162836,0
+JOUT.US,D,20191227,000000,73.4976,73.8447,72.7936,73.3147,64380.37632457,0
+JOUT.US,D,20191230,000000,73.6331,75.5159,73.1219,74.3095,34091.402505067,0
+JOUT.US,D,20191231,000000,74.358,75.5732,73.8249,74.0395,21153.0321319,0
+JOUT.US,D,20200102,000000,74.4173,75.5356,72.843,73.3246,29854.121602803,0
+JOUT.US,D,20200103,000000,72.8034,74.1829,72.4178,73.9129,64979.056585702,0
+JOUT.US,D,20200106,000000,73.4689,76.8479,72.8034,76.1053,58793.030982086,0
+JOUT.US,D,20200107,000000,76.1546,76.9655,73.992,74.3777,40874.085801365,0
+JOUT.US,D,20200108,000000,74.3777,74.7743,73.4669,74.0098,65816.399923905,0
+JOUT.US,D,20200109,000000,74.2995,74.968,72.4979,72.7599,58178.170173356,0
+JOUT.US,D,20200110,000000,72.8489,73.1664,72.2725,72.8589,52801.171949647,0
+JOUT.US,D,20200113,000000,73.2554,74.6081,72.9943,74.0771,29527.476798166,0
+JOUT.US,D,20200114,000000,74.358,76.4088,74.087,76.0508,32168.951193563,0
+JOUT.US,D,20200115,000000,75.9915,76.2259,74.4706,75.2261,28703.280154885,0
+JOUT.US,D,20200116,000000,75.9727,76.3791,75.065,75.6543,16448.537917739,0
+JOUT.US,D,20200117,000000,76.0706,76.7954,75.6257,75.7996,16693.268700162,0
+JOUT.US,D,20200121,000000,75.9144,75.9144,74.4371,74.6081,44813.037857288,0
+JOUT.US,D,20200122,000000,74.6951,75.0848,74.0098,74.0098,40199.559223367,0
+JOUT.US,D,20200123,000000,74.0583,74.705,73.2752,74.5132,30892.710501759,0
+JOUT.US,D,20200124,000000,74.8316,74.8316,72.7798,73.6806,33732.396605233,0
+JOUT.US,D,20200127,000000,72.7046,73.6707,71.9768,72.7798,27442.208726454,0
+JOUT.US,D,20200128,000000,73.2059,73.8249,72.9667,73.6212,23205.939108415,0
+JOUT.US,D,20200129,000000,73.4868,74.0286,72.7599,73.1564,39815.271217911,0
+JOUT.US,D,20200130,000000,72.8489,74.7001,72.8489,73.9219,39053.774196574,0
+JOUT.US,D,20200131,000000,81.6704,81.6704,74.8583,76.041,115288.42420524,0
+JOUT.US,D,20200203,000000,77.0179,77.0278,71.953,72.4416,61864.301173059,0
+JOUT.US,D,20200204,000000,73.4393,73.991,72.927,73.4669,31906.017295093,0
+JOUT.US,D,20200205,000000,74.173,74.173,69.6263,71.5319,67005.67017237,0
+JOUT.US,D,20200206,000000,72.4316,72.4316,71.4686,72.0638,22153.19223031,0
+JOUT.US,D,20200207,000000,71.7929,72.6057,70.8861,71.9867,25955.620915875,0
+JOUT.US,D,20200210,000000,71.9768,71.9966,71.3776,71.871,22263.422210822,0
+JOUT.US,D,20200211,000000,71.8809,71.8809,69.654,69.7035,77446.168510072,0
+JOUT.US,D,20200212,000000,70.1197,70.9237,69.7618,70.9237,33854.761996444,0
+JOUT.US,D,20200213,000000,70.9138,71.3103,69.8102,70.6528,15426.129566382,0
+JOUT.US,D,20200214,000000,70.6695,71.611,69.7084,70.1979,23232.232498262,0
+JOUT.US,D,20200218,000000,70.3709,70.6102,69.1537,69.5502,15870.083341106,0
+JOUT.US,D,20200219,000000,69.6165,70.0812,67.0781,67.8563,28340.229118152,0
+JOUT.US,D,20200220,000000,67.8563,67.8563,66.3166,67.5201,13974.936703673,0
+JOUT.US,D,20200221,000000,67.5567,69.3267,66.7913,68.2064,41051.060540719,0
+JOUT.US,D,20200224,000000,66.8773,67.1117,65.1083,65.1083,22074.31206077,0
+JOUT.US,D,20200225,000000,65.1281,65.2082,61.1154,61.7057,38742.298655309,0
+JOUT.US,D,20200226,000000,62.0518,62.207,61.1332,61.858,31080.809367587,0
+JOUT.US,D,20200227,000000,61.1045,62.5077,59.6291,60.6091,37269.868823878,0
+JOUT.US,D,20200228,000000,59.9821,61.3546,58.9656,60.3787,56611.690909011,0
+JOUT.US,D,20200302,000000,60.4963,62.0518,59.3621,60.4865,54538.558247998,0
+JOUT.US,D,20200303,000000,60.3787,60.7446,58.0262,59.7784,53656.7184039,0
+JOUT.US,D,20200304,000000,60.0869,60.2412,57.5002,60.1255,30569.099549796,0
+JOUT.US,D,20200305,000000,59.2751,59.2751,56.5083,57.7088,57872.762337441,0
+JOUT.US,D,20200306,000000,57.1758,58.3872,56.3432,58.3091,38780.727455855,0
+JOUT.US,D,20200309,000000,56.1405,57.6989,55.0864,57.1175,70399.54003108,0
+JOUT.US,D,20200310,000000,58.0262,58.0609,55.5986,57.7088,130516.34206354,0
+JOUT.US,D,20200311,000000,56.8663,57.9253,55.4987,56.2581,70599.774307607,0
+JOUT.US,D,20200312,000000,53.7604,55.2367,51.0332,51.7194,88196.11982059,0
+JOUT.US,D,20200313,000000,53.0157,55.0469,49.8327,53.9819,122140.88611305,0
+JOUT.US,D,20200316,000000,49.358,52.1406,48.3712,49.6201,59685.994952658,0
+JOUT.US,D,20200317,000000,50.5199,56.5479,50.0838,56.2779,63280.099087897,0
+JOUT.US,D,20200318,000000,53.3262,54.3794,48.4107,53.2471,51819.214967285,0
+JOUT.US,D,20200319,000000,50.6287,55.918,47.1726,53.616,59166.194861068,0
+JOUT.US,D,20200320,000000,52.9476,54.8253,47.771,50.6168,104693.19938113,0
+JOUT.US,D,20200323,000000,51.128,53.9532,48.8656,51.6897,41559.736505836,0
+JOUT.US,D,20200324,000000,53.5478,55.386,52.2316,53.7999,41078.365214791,0
+JOUT.US,D,20200325,000000,53.8187,55.9466,51.401,54.3596,81972.676700654,0
+JOUT.US,D,20200326,000000,54.6414,61.4417,54.6414,60.9493,41192.640332203,0
+JOUT.US,D,20200327,000000,58.4059,60.3984,57.0314,57.3597,39969.997704319,0
+JOUT.US,D,20200330,000000,56.2097,58.1242,55.8448,58.1242,33452.27087494,0
+JOUT.US,D,20200331,000000,57.5635,60.6674,56.4885,60.6576,54852.056357712,0
+JOUT.US,D,20200401,000000,57.6692,57.6692,55.4157,56.4885,45864.773451168,0
+JOUT.US,D,20200402,000000,55.6569,58.3288,55.2792,57.7562,48361.634202406,0
+JOUT.US,D,20200403,000000,55.8112,56.7694,54.496,56.7694,36378.927421755,0
+JOUT.US,D,20200406,000000,58.0262,59.6994,54.767,57.9481,44067.721383548,0
+JOUT.US,D,20200407,000000,59.0714,60.7257,57.1175,58.4504,45903.202251714,0
+JOUT.US,D,20200408,000000,59.3166,61.6849,58.2893,61.4506,34810.425588959,0
+JOUT.US,D,20200409,000000,61.4704,62.5768,60.529,61.8283,25345.81652827,0
+JOUT.US,D,20200413,000000,61.237,61.237,58.5226,59.3552,21093.366362633,0
+JOUT.US,D,20200414,000000,59.5975,60.5378,57.4774,58.7837,34977.287486066,0
+JOUT.US,D,20200415,000000,57.5417,59.7923,56.5706,57.8225,58747.523191965,0
+JOUT.US,D,20200416,000000,58.1034,58.8025,54.8045,55.7469,37822.030010665,0
+JOUT.US,D,20200417,000000,57.3568,59.2919,54.2093,59.0249,32589.645431114,0
+JOUT.US,D,20200420,000000,57.8127,59.286,56.5667,57.0176,24019.011625222,0
+JOUT.US,D,20200421,000000,56.3639,57.6277,55.4661,56.3639,39358.170748263,0
+JOUT.US,D,20200422,000000,58.2398,58.2398,56.0377,56.5706,16399.996274945,0
+JOUT.US,D,20200423,000000,56.5518,58.0054,56.5518,56.5904,31434.758846297,0
+JOUT.US,D,20200424,000000,56.7645,58.0944,56.6586,58.0647,22997.614558089,0
+JOUT.US,D,20200427,000000,58.2497,64.156,58.2497,63.8663,41818.625267406,0
+JOUT.US,D,20200428,000000,65.7184,65.8559,63.3521,63.633,33395.638958347,0
+JOUT.US,D,20200429,000000,65.6808,66.0496,64.0701,64.9343,31726.008703063,0
+JOUT.US,D,20200430,000000,63.6241,67.8919,61.5742,66.3196,46817.403191008,0
+JOUT.US,D,20200501,000000,64.5655,66.0694,63.4302,64.5951,33811.276774774,0
+JOUT.US,D,20200504,000000,64.1372,65.485,59.5193,60.3451,44111.206605218,0
+JOUT.US,D,20200505,000000,62.9546,71.8018,62.569,65.3219,52453.290176288,0
+JOUT.US,D,20200506,000000,66.4581,66.5925,63.8377,65.2339,34906.497590324,0
+JOUT.US,D,20200507,000000,66.1367,66.8527,64.6623,65.1943,31591.507901153,0
+JOUT.US,D,20200508,000000,66.0596,67.6833,65.8262,67.0395,36368.814579506,0
+JOUT.US,D,20200511,000000,66.5629,69.2693,65.6027,66.3789,65017.485386247,0
+JOUT.US,D,20200512,000000,66.8427,67.0682,63.4382,63.7704,41632.548970028,0
+JOUT.US,D,20200513,000000,63.4679,63.4679,61.1213,61.8184,34565.694806538,0
+JOUT.US,D,20200514,000000,60.3648,61.8184,58.2101,61.324,26017.309253593,0
+JOUT.US,D,20200515,000000,61.0244,65.5978,60.5893,63.0516,45763.645028679,0
+JOUT.US,D,20200518,000000,65.933,67.8722,65.933,67.3974,36707.594794843,0
+JOUT.US,D,20200519,000000,67.2432,67.8919,64.5655,64.5655,37609.660323439,0
+JOUT.US,D,20200520,000000,65.7965,67.9117,65.1845,66.194,37700.675903678,0
+JOUT.US,D,20200521,000000,66.2613,67.9117,65.5246,66.7666,43748.155568485,0
+JOUT.US,D,20200522,000000,67.1937,71.3657,67.0198,69.8231,26467.330733666,0
+JOUT.US,D,20200526,000000,71.7919,77.5163,70.985,73.7933,88905.030062234,0
+JOUT.US,D,20200527,000000,75.5485,75.5485,73.0724,73.9861,46415.92335373,0
+JOUT.US,D,20200528,000000,73.8684,73.8684,71.3073,72.9765,42171.563461891,0
+JOUT.US,D,20200529,000000,71.7246,75.8293,70.4332,75.2944,61535.633799971,0
+JOUT.US,D,20200601,000000,74.8969,77.0812,74.2165,76.032,34172.305243058,0
+JOUT.US,D,20200602,000000,75.8689,78.2837,74.702,78.2837,35629.565811115,0
+JOUT.US,D,20200603,000000,78.8552,84.094,78.8552,83.6194,46034.669200948,0
+JOUT.US,D,20200604,000000,82.4249,82.4249,78.5151,79.399,33898.247218114,0
+JOUT.US,D,20200605,000000,82.1361,83.2506,80.5441,81.6319,42424.384518112,0
+JOUT.US,D,20200608,000000,81.969,83.3584,80.0695,80.6312,37263.801118529,0
+JOUT.US,D,20200609,000000,79.3892,82.0976,79.0876,81.8049,34896.384748075,0
+JOUT.US,D,20200610,000000,81.3194,81.3194,78.9511,80.4285,23119.979949299,0
+JOUT.US,D,20200611,000000,77.6142,78.3618,72.8806,74.8672,55934.130478338,0
+JOUT.US,D,20200612,000000,76.6916,80.5244,76.6916,77.9147,40500.921922382,0
+JOUT.US,D,20200615,000000,75.7403,81.3292,75.7403,80.6312,28246.179685237,0
+JOUT.US,D,20200616,000000,82.5139,83.2011,80.5342,80.7953,26533.064208284,0
+JOUT.US,D,20200617,000000,81.085,81.9018,79.6403,80.2326,16452.583054639,0
+JOUT.US,D,20200618,000000,79.3803,80.9109,79.0975,79.7471,13507.723391777,0
+JOUT.US,D,20200619,000000,80.6212,82.4249,79.2824,80.0398,50989.96190288,0
+JOUT.US,D,20200622,000000,78.9442,81.4944,78.9442,81.4944,25987.982011071,0
+JOUT.US,D,20200623,000000,82.4743,87.2771,82.1748,85.7731,84882.141415645,0
+JOUT.US,D,20200624,000000,84.9099,86.3071,82.4743,83.4444,49497.306386951,0
+JOUT.US,D,20200625,000000,82.9569,85.2559,80.4086,84.4035,50828.156426899,0
+JOUT.US,D,20200626,000000,84.2602,84.2602,81.5043,83.5709,52866.905424265,0
+JOUT.US,D,20200629,000000,84.5707,86.3437,84.007,85.1126,50622.865729248,0
+JOUT.US,D,20200630,000000,85.4518,89.0689,85.2293,88.3056,28540.463394678,0
+JOUT.US,D,20200701,000000,88.702,89.2588,86.7135,87.4215,28138.983557399,0
+JOUT.US,D,20200702,000000,88.9947,89.064,87.7034,88.0425,18114.123036123,0
+JOUT.US,D,20200706,000000,89.064,90.8943,88.7219,89.9648,37932.259991177,0
+JOUT.US,D,20200707,000000,88.5953,90.0261,88.2858,88.2956,30940.240860328,0
+JOUT.US,D,20200708,000000,88.5567,90.7549,88.4519,89.6375,42287.861147752,0
+JOUT.US,D,20200709,000000,89.3834,90.395,85.6031,85.6031,31299.246760162,0
+JOUT.US,D,20200710,000000,86.3031,88.4163,85.1066,85.7385,48574.003889632,0
+JOUT.US,D,20200713,000000,86.1963,87.2702,82.2776,82.3567,36930.077324317,0
+JOUT.US,D,20200714,000000,82.4931,87.1367,81.9087,86.3229,35680.13002236,0
+JOUT.US,D,20200715,000000,88.9276,91.6191,87.9159,88.2066,40850.826264192,0
+JOUT.US,D,20200716,000000,87.7518,90.8123,87.2238,90.3059,27480.637527,0
+JOUT.US,D,20200717,000000,89.8996,92.2421,89.423,90.6669,21783.062204003,0
+JOUT.US,D,20200720,000000,90.9576,90.9576,84.2721,85.1462,55769.291149682,0
+JOUT.US,D,20200721,000000,85.962,88.4895,85.962,87.6727,19125.407261007,0
+JOUT.US,D,20200722,000000,87.8101,89.3251,87.7755,88.4519,39767.740859342,0
+JOUT.US,D,20200723,000000,89.0254,90.9676,86.0985,87.1565,23386.958984669,0
+JOUT.US,D,20200724,000000,87.0903,88.6546,84.806,85.691,56628.882740834,0
+JOUT.US,D,20200727,000000,85.691,87.6292,85.1265,87.4295,84541.33863186,0
+JOUT.US,D,20200728,000000,86.7491,88.2759,85.695,87.9733,84291.551428313,0
+JOUT.US,D,20200729,000000,88.0623,94.2821,88.0623,92.8651,36282.855420391,0
+JOUT.US,D,20200730,000000,91.8337,93.0272,89.8412,90.9081,26687.790694691,0
+JOUT.US,D,20200731,000000,78.3627,85.5051,78.2975,85.1066,112342.55325815,0
+JOUT.US,D,20200803,000000,85.1462,88.082,85.069,87.3632,39252.997188875,0
+JOUT.US,D,20200804,000000,87.373,87.5996,85.3795,85.428,27948.862123121,0
+JOUT.US,D,20200805,000000,85.515,85.515,83.659,84.7576,27230.850323454,0
+JOUT.US,D,20200806,000000,85.2431,86.7985,84.19,84.9524,33300.578241208,0
+JOUT.US,D,20200807,000000,84.8753,86.7293,83.7361,86.5158,22644.676363604,0
+JOUT.US,D,20200810,000000,85.1561,86.5651,85.1561,85.6327,18161.653394693,0
+JOUT.US,D,20200811,000000,86.409,87.1961,82.3665,82.5307,21934.754837736,0
+JOUT.US,D,20200812,000000,83.0064,85.7988,83.0064,84.0763,27556.483843866,0
+JOUT.US,D,20200813,000000,83.5907,85.5249,83.4453,85.1946,33104.38910158,0
+JOUT.US,D,20200814,000000,84.8753,84.8753,82.4249,83.3772,17348.580877887,0
+JOUT.US,D,20200817,000000,83.4453,84.1405,82.7067,83.299,20236.808624156,0
+JOUT.US,D,20200818,000000,81.7238,82.7403,81.6467,82.2974,22823.673671408,0
+JOUT.US,D,20200819,000000,82.066,84.0763,81.6952,83.0459,43453.871859044,0
+JOUT.US,D,20200820,000000,82.9016,83.6105,82.154,82.5307,16786.306848851,0
+JOUT.US,D,20200821,000000,82.2103,82.6089,80.6954,81.4628,44029.292583003,0
+JOUT.US,D,20200824,000000,81.1315,83.2604,81.1315,82.5989,17615.559913255,0
+JOUT.US,D,20200825,000000,83.0657,83.5809,81.1601,81.704,29953.227456841,0
+JOUT.US,D,20200826,000000,81.2096,81.8801,81.1127,81.4816,15817.496561412,0
+JOUT.US,D,20200827,000000,81.7633,81.7831,80.6954,81.0158,22029.815554875,0
+JOUT.US,D,20200828,000000,81.5498,81.8405,81.084,81.8029,21352.255124203,0
+JOUT.US,D,20200831,000000,81.089,83.4741,80.8398,83.3089,73931.9558286,0
+JOUT.US,D,20200901,000000,82.9114,83.833,81.8652,83.5225,30382.011968192,0
+JOUT.US,D,20200902,000000,83.5907,84.5638,80.8674,81.6952,57328.691424453,0
+JOUT.US,D,20200903,000000,81.4726,81.7831,78.069,79.7224,46017.477369125,0
+JOUT.US,D,20200904,000000,80.6757,81.9671,76.7183,78.1175,63022.221610551,0
+JOUT.US,D,20200908,000000,79.6047,81.7831,78.5556,80.2465,33207.540092519,0
+JOUT.US,D,20200909,000000,81.1898,82.9302,77.8524,81.8029,38351.942944504,0
+JOUT.US,D,20200910,000000,82.1441,83.7796,81.6387,82.1154,35142.126814722,0
+JOUT.US,D,20200911,000000,83.5809,84.1751,82.2103,82.3765,33094.276259332,0
+JOUT.US,D,20200914,000000,83.0162,85.7385,82.4733,83.3386,34418.047309705,0
+JOUT.US,D,20200915,000000,83.3485,84.9959,81.4232,81.9087,27940.771849322,0
+JOUT.US,D,20200916,000000,81.6655,82.8145,81.5597,81.5597,30624.720182164,0
+JOUT.US,D,20200917,000000,81.1701,82.0857,80.734,81.1601,18765.390076949,0
+JOUT.US,D,20200918,000000,81.1315,82.8768,80.1871,80.5491,88602.656078994,0
+JOUT.US,D,20200921,000000,79.5384,79.7659,77.099,78.3905,33274.284851361,0
+JOUT.US,D,20200922,000000,78.7503,79.761,78.2649,79.6532,16247.292356987,0
+JOUT.US,D,20200923,000000,79.8678,80.6757,77.7398,78.0206,29772.207580587,0
+JOUT.US,D,20200924,000000,78.2362,79.1786,76.9131,78.1076,35507.200419905,0
+JOUT.US,D,20200925,000000,78.1076,80.8971,77.8762,79.7511,46005.341958426,0
+JOUT.US,D,20200928,000000,80.7142,81.3837,80.1871,80.3642,31637.015691274,0
+JOUT.US,D,20200929,000000,80.47,80.7973,79.227,79.8005,43254.648866741,0
+JOUT.US,D,20200930,000000,79.9073,80.9169,79.2369,79.5949,42711.589237979,0
+JOUT.US,D,20201001,000000,80.2564,80.8674,79.1786,80.4898,30310.210788225,0
+JOUT.US,D,20201002,000000,79.2171,84.8941,78.7889,83.7658,118041.13986537,0
+JOUT.US,D,20201005,000000,84.3868,87.4295,84.3868,86.4188,29989.633688938,0
+JOUT.US,D,20201006,000000,87.3532,87.4195,84.2721,84.2721,34937.847401296,0
+JOUT.US,D,20201007,000000,85.9917,88.3837,85.3301,87.3137,53697.169772895,0
+JOUT.US,D,20201008,000000,88.8919,89.0778,84.6231,85.3252,38197.216458097,0
+JOUT.US,D,20201009,000000,86.0174,89.241,86.0174,88.4638,37708.766177478,0
+JOUT.US,D,20201012,000000,88.1216,89.2213,86.1242,86.3882,18711.79201303,0
+JOUT.US,D,20201013,000000,86.8075,87.7232,86.2043,86.5929,22758.951481017,0
+JOUT.US,D,20201014,000000,87.5956,88.1711,85.7345,85.8513,20172.086433763,0
+JOUT.US,D,20201015,000000,84.712,87.469,84.36,86.6314,26159.900329302,0
+JOUT.US,D,20201016,000000,86.0085,87.6835,85.9689,86.758,29761.083454113,0
+JOUT.US,D,20201019,000000,86.6116,87.0507,85.7543,86.6314,36120.038660185,0
+JOUT.US,D,20201020,000000,86.6027,87.9752,86.2428,86.5336,30591.347802743,0
+JOUT.US,D,20201021,000000,87.119,87.8981,83.8943,84.1475,29073.410181192,0
+JOUT.US,D,20201022,000000,84.36,84.36,82.0234,83.1438,27541.314580493,0
+JOUT.US,D,20201023,000000,83.4751,84.6063,82.9431,84.108,14434.05974177,0
+JOUT.US,D,20201026,000000,83.7568,84.1178,82.6276,83.4177,16149.197787174,0
+JOUT.US,D,20201027,000000,83.9427,84.6261,82.5732,83.8943,22018.691428401,0
+JOUT.US,D,20201028,000000,82.8036,84.4688,82.4318,84.2167,25889.887441258,0
+JOUT.US,D,20201029,000000,83.7766,84.9564,83.6945,84.459,21832.615131022,0
+JOUT.US,D,20201030,000000,84.3798,86.6997,84.3798,85.082,34229.948443877,0
+JOUT.US,D,20201102,000000,85.6584,86.8075,83.7865,85.4528,30227.285481785,0
+JOUT.US,D,20201103,000000,86.5929,90.12,86.2231,89.6711,26042.591359214,0
+JOUT.US,D,20201104,000000,88.8623,88.8623,87.3039,88.0544,12440.818534524,0
+JOUT.US,D,20201105,000000,87.8596,90.0607,87.8596,89.778,16678.099436788,0
+JOUT.US,D,20201106,000000,89.8175,91.6389,87.8695,88.1513,34019.6013251,0
+JOUT.US,D,20201109,000000,91.4827,91.5806,82.9519,82.9865,57524.880564081,0
+JOUT.US,D,20201110,000000,83.1734,86.2379,82.5683,83.4849,45769.712734028,0
+JOUT.US,D,20201111,000000,83.5819,84.5766,81.615,83.7865,53910.550744345,0
+JOUT.US,D,20201112,000000,83.7766,84.0357,81.8188,82.5782,25564.253920844,0
+JOUT.US,D,20201113,000000,82.7344,84.1673,82.0135,83.2031,29917.832508971,0
+JOUT.US,D,20201116,000000,84.1771,84.7112,82.0432,83.1339,42686.307132357,0
+JOUT.US,D,20201117,000000,82.8323,83.398,81.615,82.8036,28459.560656687,0
+JOUT.US,D,20201118,000000,83.4177,83.7094,81.8969,82.5208,15658.724938105,0
+JOUT.US,D,20201119,000000,81.9256,82.5782,80.8051,82.3052,16078.407891432,0
+JOUT.US,D,20201120,000000,81.5754,82.6177,81.4193,82.1322,17090.703400541,0
+JOUT.US,D,20201123,000000,82.8135,84.5865,82.3645,83.036,27943.805701996,0
+JOUT.US,D,20201124,000000,83.7371,83.7371,80.2247,82.5208,42546.749909323,0
+JOUT.US,D,20201125,000000,82.1886,82.8421,81.1849,81.8869,28091.45319883,0
+JOUT.US,D,20201127,000000,82.4813,82.7938,81.001,82.7938,12105.072171862,0
+JOUT.US,D,20201130,000000,82.2182,82.4813,81.0692,81.4489,37905.96660133,0
+JOUT.US,D,20201201,000000,82.0728,82.3547,80.8626,82.2182,31662.297796895,0
+JOUT.US,D,20201202,000000,82.2756,82.2756,80.5431,81.6249,26520.928797584,0
+JOUT.US,D,20201203,000000,81.6912,83.3485,81.6912,82.4911,25427.730550485,0
+JOUT.US,D,20201204,000000,82.686,86.495,82.4911,86.2824,47178.431659292,0
+JOUT.US,D,20201207,000000,86.1043,89.5346,85.5596,86.407,59378.564548293,0
+JOUT.US,D,20201208,000000,85.7543,86.9044,85.5111,85.8908,52686.896832235,0
+JOUT.US,D,20201209,000000,86.495,86.8944,84.8693,85.2876,19783.753291407,0
+JOUT.US,D,20201210,000000,85.433,88.6289,84.1771,88.2185,54876.32717911,0
+JOUT.US,D,20201211,000000,93.0411,100.1,89.1935,93.3061,116304.76485124,0
+JOUT.US,D,20201214,000000,96.2173,99.5267,94.5233,95.4974,51389.419171709,0
+JOUT.US,D,20201215,000000,96.948,98.6073,94.3088,97.8913,50421.620168495,0
+JOUT.US,D,20201216,000000,98.3897,98.3897,95.4687,96.063,41714.462992243,0
+JOUT.US,D,20201217,000000,96.6474,96.6474,94.0181,95.9948,42527.53550905,0
+JOUT.US,D,20201218,000000,96.8996,102.444,96.7937,101.811,103596.96728135,0
+JOUT.US,D,20201221,000000,101.406,101.801,96.6276,101.603,64387.455314144,0
+JOUT.US,D,20201222,000000,101.267,106.429,100.467,106.073,36898.727513345,0
+JOUT.US,D,20201223,000000,105.756,106.499,103.947,105.489,35539.561515101,0
+JOUT.US,D,20201224,000000,105.035,106.834,105.035,105.233,14444.172584019,0
+JOUT.US,D,20201228,000000,106.607,108.763,101.336,108.358,30666.182835385,0
+JOUT.US,D,20201229,000000,108.17,108.634,107.517,108.16,27683.905656201,0
+JOUT.US,D,20201230,000000,110.384,111.373,108.16,110.295,20213.549086983,0
+JOUT.US,D,20201231,000000,109.019,110.325,109.019,109.732,15872.105909555,0
+JOUT.US,D,20210104,000000,109.732,110.997,107.635,109.316,35775.190739499,0
+JOUT.US,D,20210105,000000,110.029,112.164,108.812,111.333,30052.33331088,0
+JOUT.US,D,20210106,000000,110.82,114.498,110.82,113.005,48012.741144821,0
+JOUT.US,D,20210107,000000,112.669,115.626,112.669,115.506,20997.294361268,0
+JOUT.US,D,20210108,000000,114.923,115.764,111.482,114.35,29300.949131791,0
+JOUT.US,D,20210111,000000,113.875,116.752,113.875,116.674,25455.035224557,0
+JOUT.US,D,20210112,000000,116.624,117.94,115.536,117.277,23664.050862287,0
+JOUT.US,D,20210113,000000,118.166,118.581,112.817,113.647,28957.112495331,0
+JOUT.US,D,20210114,000000,114.478,115.25,112.253,112.333,15521.190283521,0
+JOUT.US,D,20210115,000000,110.019,113.272,106.924,107.27,58739.432918167,0
+JOUT.US,D,20210119,000000,108.338,114.32,107.339,113.469,49022.002801256,0
+JOUT.US,D,20210120,000000,113.222,113.499,111.512,112.827,19172.937619577,0
+JOUT.US,D,20210121,000000,111.956,112.629,109.682,112.144,29726.699790467,0
+JOUT.US,D,20210122,000000,111.353,113.934,111.175,113.796,17833.99730583,0
+JOUT.US,D,20210125,000000,113.647,113.647,108.258,111.462,31811.967862179,0
+JOUT.US,D,20210126,000000,111.323,111.323,106.36,108.545,16910.694808511,0
+JOUT.US,D,20210127,000000,108.248,108.248,104.224,106.854,34628.39442848,0
+JOUT.US,D,20210128,000000,108.604,108.604,103.809,106.379,27727.390877872,0
+JOUT.US,D,20210129,000000,106.429,106.537,104.115,106.409,46971.118393191,0
+JOUT.US,D,20210201,000000,106.132,109.01,103.72,108.565,30413.361779164,0
+JOUT.US,D,20210202,000000,108.733,110.127,107.052,109.929,19728.132659039,0
+JOUT.US,D,20210203,000000,109.326,110.78,106.192,109.949,15905.478288977,0
+JOUT.US,D,20210204,000000,109.949,111.818,108.061,111.68,24109.015921236,0
+JOUT.US,D,20210205,000000,120.827,123.516,115.388,117.682,42433.486076136,0
+JOUT.US,D,20210208,000000,118.483,124.713,118.483,120.54,47047.975994282,0
+JOUT.US,D,20210209,000000,120.817,121.677,116.476,119.066,26018.320537818,0
+JOUT.US,D,20210210,000000,119.551,121.321,117.465,120.421,29836.92977098,0
+JOUT.US,D,20210211,000000,121.776,123.101,120.065,121.499,25761.454344697,0
+JOUT.US,D,20210212,000000,120.48,122.814,120.392,122.409,34888.294474276,0
+JOUT.US,D,20210216,000000,122.972,124.397,119.689,120.392,19493.514718865,0
+JOUT.US,D,20210217,000000,120.777,122.952,117.217,122.478,27374.452683387,0
+JOUT.US,D,20210218,000000,119.126,126.097,119.126,123.615,28608.219437745,0
+JOUT.US,D,20210219,000000,123.487,125.058,122.221,123.516,24668.256097597,0
+JOUT.US,D,20210222,000000,123.219,123.219,119.214,120.451,18361.88767122,0
+JOUT.US,D,20210223,000000,120.51,123.367,118.088,122.201,24881.637069048,0
+JOUT.US,D,20210224,000000,123.061,125.236,122.982,124.05,14728.343451212,0
+JOUT.US,D,20210225,000000,125.188,125.188,114.498,116.317,39591.777404212,0
+JOUT.US,D,20210226,000000,116.377,119.403,116.327,117.771,34558.615816964,0
+JOUT.US,D,20210301,000000,118.581,124.93,118.581,124.268,38046.535108588,0
+JOUT.US,D,20210302,000000,124.228,124.228,120.48,121.776,14886.103790294,0
+JOUT.US,D,20210303,000000,124.08,125.662,121.687,125.118,33494.744812386,0
+JOUT.US,D,20210304,000000,125.168,129.597,122.804,124.743,61560.915905594,0
+JOUT.US,D,20210305,000000,125.603,131.486,121.628,131.407,50362.965683452,0
+JOUT.US,D,20210308,000000,132.446,140.406,132.446,137.261,53881.223501824,0
+JOUT.US,D,20210309,000000,136.984,137.716,133.711,134.087,44401.44517776,0
+JOUT.US,D,20210310,000000,134.185,143.332,133.919,139.169,42045.15293378,0
+JOUT.US,D,20210311,000000,141.385,143.036,139.584,140.742,36331.397063185,0
+JOUT.US,D,20210312,000000,139.367,142.729,139.367,142.709,44894.951879504,0
+JOUT.US,D,20210315,000000,141.632,146.892,136.717,144.925,36915.919345169,0
+JOUT.US,D,20210316,000000,144.983,144.983,141.523,144.47,22005.544733478,0
+JOUT.US,D,20210317,000000,144.865,144.865,138.893,143.154,45650.381195492,0
+JOUT.US,D,20210318,000000,143.125,144.45,139.318,141.425,37877.650643033,0
+JOUT.US,D,20210319,000000,141.533,143.125,138.675,142.69,73378.783357589,0
+JOUT.US,D,20210322,000000,144.153,144.153,136.687,137.795,27305.685356095,0
+JOUT.US,D,20210323,000000,136.054,136.074,132.06,132.633,28345.285539276,0
+JOUT.US,D,20210324,000000,133.978,134.147,130.784,130.784,24694.549487444,0
+JOUT.US,D,20210325,000000,130.438,131.793,126.967,131.723,31857.475652298,0
+JOUT.US,D,20210326,000000,131.931,135.828,130.042,135.481,27522.10018022,0
+JOUT.US,D,20210329,000000,135.363,136.816,130.824,133.019,23544.719323751,0
+JOUT.US,D,20210330,000000,133.82,137.222,128.816,136.846,35693.276717283,0
+JOUT.US,D,20210331,000000,138.458,144.658,138.378,139.318,52350.139185349,0
+JOUT.US,D,20210401,000000,138.25,146.398,135.56,142.531,49287.970552401,0
+JOUT.US,D,20210405,000000,144.055,146.003,139.268,145.39,16978.450851578,0
+JOUT.US,D,20210406,000000,144.46,148.02,144.361,146.101,28041.90027181,0
+JOUT.US,D,20210407,000000,146.447,147.189,141.137,142.294,23152.341044496,0
+JOUT.US,D,20210408,000000,144.153,144.153,139.111,143.174,13377.267726767,0
+JOUT.US,D,20210409,000000,143.659,147.189,139.426,145.963,26308.559110359,0
+JOUT.US,D,20210412,000000,147.525,150.462,145.656,150.383,35734.739370504,0
+JOUT.US,D,20210413,000000,150.225,150.225,145.904,146.962,25428.741834711,0
+JOUT.US,D,20210414,000000,147.891,147.891,142.611,144.816,29474.890018471,0
+JOUT.US,D,20210415,000000,144.855,147.447,141.078,145.983,18957.534079677,0
+JOUT.US,D,20210416,000000,148.573,150.392,145.142,149.147,33981.172524554,0
+JOUT.US,D,20210419,000000,148.643,148.643,143.916,147.713,24049.350151969,0
+JOUT.US,D,20210420,000000,148.376,148.376,143.174,145.706,44773.597772518,0
+JOUT.US,D,20210421,000000,144.203,146.437,143.787,144.965,26811.167370126,0
+JOUT.US,D,20210422,000000,146.536,148.247,143.224,145.221,23366.733300171,0
+JOUT.US,D,20210423,000000,144.598,146.467,144.242,145.023,21126.738742054,0
+JOUT.US,D,20210426,000000,144.767,144.993,142.443,143.995,28026.731008438,0
+JOUT.US,D,20210427,000000,143.322,144.064,142.334,143.55,17446.6754477,0
+JOUT.US,D,20210428,000000,143.599,144.43,141.425,141.988,18565.155800422,0
+JOUT.US,D,20210429,000000,143.53,144.361,140.257,141.671,28735.641250081,0
+JOUT.US,D,20210430,000000,140.089,146.052,138.062,138.586,39748.526459068,0
+JOUT.US,D,20210503,000000,140.692,142.759,137.469,140.653,37700.675903678,0
+JOUT.US,D,20210504,000000,139.436,139.763,137.31,138.448,31113.170462783,0
+JOUT.US,D,20210505,000000,138.517,142.739,137.024,141.661,38568.357768629,0
+JOUT.US,D,20210506,000000,141.978,142.205,138.971,140.94,20068.935442824,0
+JOUT.US,D,20210507,000000,139.328,139.773,127.363,138.536,232474.01761636,0
+JOUT.US,D,20210510,000000,137.034,138.32,130.438,130.438,37704.721040578,0
+JOUT.US,D,20210511,000000,127.64,129.429,125.227,128.431,35926.883373232,0
+JOUT.US,D,20210512,000000,128.125,129.192,123.922,124.426,44132.443573941,0
+JOUT.US,D,20210513,000000,124.367,133.899,124.367,130.765,45516.891677807,0
+JOUT.US,D,20210514,000000,131.625,135.551,131.397,134.532,46705.150642046,0
+JOUT.US,D,20210517,000000,133.019,138.042,132.574,137.429,43897.825633768,0
+JOUT.US,D,20210518,000000,136.974,136.974,128.766,129.954,30569.099549796,0
+JOUT.US,D,20210519,000000,129.024,129.024,125,127.956,24102.948215887,0
+JOUT.US,D,20210520,000000,127.917,129.014,125.484,126.384,26687.790694691,0
+JOUT.US,D,20210521,000000,127.847,127.847,123.862,124.11,31903.994726643,0
+JOUT.US,D,20210524,000000,124.169,124.169,120.48,122.458,26480.477428589,0
+JOUT.US,D,20210525,000000,123.714,123.714,117.82,118.394,30763.266120974,0
+JOUT.US,D,20210526,000000,119.541,121.212,117.405,118.611,35456.636208661,0
+JOUT.US,D,20210527,000000,118.611,121.46,118.423,120.392,49986.767951795,0
+JOUT.US,D,20210528,000000,120.777,120.777,118.523,119.422,29262.520331245,0
+JOUT.US,D,20210601,000000,121.015,121.905,118.503,121.667,50978.837776406,0
+JOUT.US,D,20210602,000000,122.952,122.952,117.534,119.116,51958.772190319,0
+JOUT.US,D,20210603,000000,119.234,119.729,117.445,118.433,26555.312461231,0
+JOUT.US,D,20210604,000000,119.551,119.551,117.277,118.938,35582.035452546,0
+JOUT.US,D,20210607,000000,118.938,120.441,118.809,119.877,20888.07566498,0
+JOUT.US,D,20210608,000000,120.292,121.756,118.819,121.311,26735.32105326,0
+JOUT.US,D,20210609,000000,121.667,121.667,120.164,121.262,37896.865043306,0
+JOUT.US,D,20210610,000000,120.905,121.43,119.343,119.976,26219.56609857,0
+JOUT.US,D,20210611,000000,120.214,121.914,120.214,121.282,20746.495873496,0
+JOUT.US,D,20210614,000000,120.688,120.688,118.275,118.869,29898.618108697,0
+JOUT.US,D,20210615,000000,120.234,120.757,118.908,119.649,24189.918659227,0
+JOUT.US,D,20210616,000000,119.521,120.036,117.722,117.722,34230.959728101,0
+JOUT.US,D,20210617,000000,118.216,118.216,115.161,116.041,29185.662730155,0
+JOUT.US,D,20210618,000000,115.556,116.584,115.013,116.199,45065.858913509,0
+JOUT.US,D,20210621,000000,116.357,117.682,115.922,116.782,46432.103901328,0
+JOUT.US,D,20210622,000000,117.277,117.277,114.705,115.25,39046.695206999,0
+JOUT.US,D,20210623,000000,115.774,117.277,114.428,116.486,31300.258044387,0
+JOUT.US,D,20210624,000000,117.277,117.751,115.061,116.891,44142.55641619,0
+JOUT.US,D,20210625,000000,116.98,119.482,116.97,117.375,82607.763193881,0
+JOUT.US,D,20210628,000000,118.226,119.383,117.049,118.265,47816.552005194,0
+JOUT.US,D,20210629,000000,118.256,120.659,117.978,120.5,25383.23404459,0
+JOUT.US,D,20210630,000000,120.006,120.46,117.543,118.256,45915.337662412,0
+JOUT.US,D,20210701,000000,119.659,120.204,117.277,117.92,61125.052404668,0
+JOUT.US,D,20210702,000000,118.256,118.681,115.576,116.505,51277.166622747,0
+JOUT.US,D,20210706,000000,116.496,116.732,114.36,115.566,28371.578929122,0
+JOUT.US,D,20210707,000000,115.566,116.297,114.607,114.883,23196.837550391,0
+JOUT.US,D,20210708,000000,113.687,115.328,111.986,113.212,24183.850953878,0
+JOUT.US,D,20210709,000000,114.212,116.119,113.292,115.428,24612.635465229,0
+JOUT.US,D,20210712,000000,114.993,115.596,114.37,115.596,23794.506527297,0
+JOUT.US,D,20210713,000000,114.617,114.617,112.421,113.182,24174.749395853,0
+JOUT.US,D,20210714,000000,114.212,114.212,112.105,112.431,16613.377246396,0
+JOUT.US,D,20210715,000000,111.828,112.649,110.642,112.441,18450.88068301,0
+JOUT.US,D,20210716,000000,113.46,113.46,110.375,110.513,33273.273567136,0
+JOUT.US,D,20210719,000000,108.832,110.879,108.466,109.841,33852.739427994,0
+JOUT.US,D,20210720,000000,110.404,114.705,110.404,112.956,56462.020843727,0
+JOUT.US,D,20210721,000000,113.757,114.438,113.381,113.381,15868.060772656,0
+JOUT.US,D,20210722,000000,111.146,113.292,111.146,111.245,13054.668059028,0
+JOUT.US,D,20210723,000000,112.056,115.022,110.682,114.399,32279.181174075,0
+JOUT.US,D,20210726,000000,115.121,115.477,113.371,113.608,31175.870084727,0
+JOUT.US,D,20210727,000000,113.657,113.657,111.453,111.798,17190.820538804,0
+JOUT.US,D,20210728,000000,111.64,112.501,109.761,111.235,17281.836119044,0
+JOUT.US,D,20210729,000000,112.174,114.063,112.174,113.084,12653.188221749,0
+JOUT.US,D,20210730,000000,112.441,116.001,112.441,115.902,29998.735246962,0
+JOUT.US,D,20210802,000000,116.031,117.968,114.39,115.19,20014.326094681,0
+JOUT.US,D,20210803,000000,116.001,116.515,114.092,115.388,10499.152822746,0
+JOUT.US,D,20210804,000000,114.083,114.815,112.579,112.579,11497.290352707,0
+JOUT.US,D,20210805,000000,112.866,115.714,112.866,114.162,26380.360290326,0
+JOUT.US,D,20210806,000000,115.448,116.99,114.231,115.684,29923.90021432,0
+JOUT.US,D,20210809,000000,117.059,122.29,115.586,119.274,50111.155911455,0
+JOUT.US,D,20210810,000000,118.285,120.302,117.583,119.64,16993.620114952,0
+JOUT.US,D,20210811,000000,119.947,119.947,118.206,119.679,15597.036600387,0
+JOUT.US,D,20210812,000000,119.947,119.947,116.515,117.83,30811.807763769,0
+JOUT.US,D,20210813,000000,118.295,118.295,115.586,116.129,12854.433782502,0
+JOUT.US,D,20210816,000000,116.742,117.029,115.22,116.367,19231.592104621,0
+JOUT.US,D,20210817,000000,114.676,114.676,111.778,113.262,28872.16462044,0
+JOUT.US,D,20210818,000000,112.461,112.817,110.682,110.682,16748.88933253,0
+JOUT.US,D,20210819,000000,110.632,112.076,108.555,109.564,27802.225910513,0
+JOUT.US,D,20210820,000000,109.019,110.642,109.019,110.207,28373.601497573,0
+JOUT.US,D,20210823,000000,111.443,112.352,110.207,111.551,12648.131800625,0
+JOUT.US,D,20210824,000000,111.531,113.805,111.531,113.677,13473.33972813,0
+JOUT.US,D,20210825,000000,114.28,114.725,113.39,113.519,13627.054930312,0
+JOUT.US,D,20210826,000000,114.013,114.33,111.541,113.944,17019.913504799,0
+JOUT.US,D,20210827,000000,114.498,116.911,112.411,115.714,21764.859087955,0
+JOUT.US,D,20210830,000000,116.772,116.772,114.023,114.458,9041.8922546885,0
+JOUT.US,D,20210831,000000,114.013,114.013,111.71,112.391,12990.957152861,0
+JOUT.US,D,20210901,000000,112.579,113.41,111.305,113.292,9741.7009383083,0
+JOUT.US,D,20210902,000000,114.212,114.212,112.066,112.066,16833.83720742,0
+JOUT.US,D,20210903,000000,112.501,112.501,109.979,111.65,12545.992093912,0
+JOUT.US,D,20210907,000000,110.69,111.087,108.348,108.595,34567.717374987,0
+JOUT.US,D,20210908,000000,109.059,111.027,108.001,110.652,22878.283019552,0
+JOUT.US,D,20210909,000000,111.087,111.087,108.545,108.545,18083.784509377,0
+JOUT.US,D,20210910,000000,109.416,109.662,108.248,108.575,13025.340816507,0
+JOUT.US,D,20210913,000000,108.763,109.742,106.765,108.516,26511.827239561,0
+JOUT.US,D,20210914,000000,109.059,109.445,106.439,106.459,20222.650645007,0
+JOUT.US,D,20210915,000000,106.459,106.716,104.738,105.351,30694.498793681,0
+JOUT.US,D,20210916,000000,104.273,107.062,103.146,103.73,28061.114672084,0
+JOUT.US,D,20210917,000000,103.532,107.695,102.997,106.914,71716.232091879,0
+JOUT.US,D,20210920,000000,105.311,106.706,103.274,103.888,23148.295907597,0
+JOUT.US,D,20210921,000000,104.748,104.748,102.464,103.294,18631.900559264,0
+JOUT.US,D,20210922,000000,104.017,104.808,103.404,103.542,9545.5117986808,0
+JOUT.US,D,20210923,000000,103.68,105.886,102.919,104.678,9608.2114206236,0
+JOUT.US,D,20210924,000000,104.768,105.866,103.977,105.025,14974.085517859,0
+JOUT.US,D,20210927,000000,105.688,108.535,105.025,107.012,13922.349923979,0
+JOUT.US,D,20210928,000000,107.2,107.754,104.234,106.034,20674.69469353,0
+JOUT.US,D,20210929,000000,105.717,107.685,105.608,106.014,11001.761082514,0
+JOUT.US,D,20210930,000000,106.884,106.884,103.581,103.581,22377.697328235,0
+JOUT.US,D,20211001,000000,104.847,108.298,103.789,107.378,17456.788289949,0
+JOUT.US,D,20211004,000000,107.972,108.961,106.499,108.07,15125.778151591,0
+JOUT.US,D,20211005,000000,107.685,110.285,107.685,108.733,21131.795163178,0
+JOUT.US,D,20211006,000000,106.716,107.655,105.489,106.637,22081.391050344,0
+JOUT.US,D,20211007,000000,107.903,110.266,107.903,109.257,10446.566043053,0
+JOUT.US,D,20211008,000000,109.781,109.969,107.418,107.605,11168.62297962,0
+JOUT.US,D,20211011,000000,107.853,108.041,105.065,105.173,7824.3060479281,0
+JOUT.US,D,20211012,000000,104.946,107.19,104.204,105.263,11043.223735734,0
+JOUT.US,D,20211013,000000,105.856,105.856,104.392,104.688,9532.3651037573,0
+JOUT.US,D,20211014,000000,107.002,107.447,105.273,106.231,13650.314467486,0
+JOUT.US,D,20211015,000000,107.813,107.813,105.579,105.579,17118.008074613,0
+JOUT.US,D,20211018,000000,105.924,107.22,105.589,106.924,18631.900559264,0
+JOUT.US,D,20211019,000000,107.072,107.072,105.183,106.172,12551.048515037,0
+JOUT.US,D,20211020,000000,105.796,107.398,105.796,106.567,8347.1399921932,0
+JOUT.US,D,20211021,000000,106.014,109.613,105.836,108.328,14698.004924465,0
+JOUT.US,D,20211022,000000,108.683,110.275,107.507,107.853,13551.208613447,0
+JOUT.US,D,20211025,000000,105.539,108.703,105.539,106.963,26350.021763579,0
+JOUT.US,D,20211026,000000,107.18,108.328,105.727,105.727,13998.196240845,0
+JOUT.US,D,20211027,000000,105.727,107.537,102.949,103.878,12685.549316946,0
+JOUT.US,D,20211028,000000,104.57,105.48,103.562,103.799,11376.947529946,0
+JOUT.US,D,20211029,000000,104.59,104.926,102.612,104.253,13632.111351437,0
+JOUT.US,D,20211101,000000,104.501,108.723,104.501,108.15,18468.072514833,0
+JOUT.US,D,20211102,000000,107.586,108.209,106.261,107.527,14217.644917645,0
+JOUT.US,D,20211103,000000,108.981,110.672,107.625,110.365,22851.989629706,0
+JOUT.US,D,20211104,000000,111.116,111.63,109.336,111.136,14962.961391385,0
+JOUT.US,D,20211105,000000,111.759,115.853,111.759,113.767,23098.742980578,0
+JOUT.US,D,20211108,000000,113.202,113.45,112.333,112.609,12972.754036813,0
+JOUT.US,D,20211109,000000,112.006,112.559,110.849,111.305,24908.94174312,0
+JOUT.US,D,20211110,000000,110.72,112.501,109.969,111.037,18477.174072857,0
+JOUT.US,D,20211111,000000,111.72,111.72,109.752,109.752,16079.419175657,0
+JOUT.US,D,20211112,000000,109.604,110.414,108.683,109.584,21734.520561208,0
+JOUT.US,D,20211115,000000,109.109,110.908,108.011,109.474,20605.927366238,0
+JOUT.US,D,20211116,000000,109.752,109.969,106.271,106.271,34681.992492399,0
+JOUT.US,D,20211117,000000,106.775,107.803,105.025,106.034,32088.048455572,0
+JOUT.US,D,20211118,000000,106.755,107.23,106.053,106.34,22565.796194064,0
+JOUT.US,D,20211119,000000,105.579,108.951,105.055,108.525,37873.605506134,0
+JOUT.US,D,20211122,000000,108.268,111.087,108.268,108.416,18860.450794088,0
+JOUT.US,D,20211123,000000,109.188,109.188,105.876,105.886,20069.946727049,0
+JOUT.US,D,20211124,000000,107.299,107.299,105.688,106.667,10181.609576133,0
+JOUT.US,D,20211126,000000,104.243,105.549,103.394,105.549,14600.921638877,0
+JOUT.US,D,20211129,000000,107.418,107.418,105.143,105.213,30784.503089697,0
+JOUT.US,D,20211130,000000,105.341,105.549,100.17,102.158,48193.761021075,0
+JOUT.US,D,20211201,000000,102.196,104.808,98.904,98.904,26287.322141637,0
+JOUT.US,D,20211202,000000,99.8437,100.505,97.4889,98.5875,40089.329242854,0
+JOUT.US,D,20211203,000000,97.8132,97.9606,93.9153,95.8197,171266.03990524,0
+JOUT.US,D,20211206,000000,95.8197,99.7543,95.8197,98.0189,67653.90336052,0
+JOUT.US,D,20211207,000000,99.5864,100.525,98.2355,98.4689,62235.442483591,0
+JOUT.US,D,20211208,000000,99.161,100.13,97.568,97.9991,52177.209582894,0
+JOUT.US,D,20211209,000000,97.9991,98.7259,95.7416,95.7416,71782.976850721,0
+JOUT.US,D,20211210,000000,100.615,101.703,94.3276,100.941,45298.454285232,0
+JOUT.US,D,20211213,000000,101.297,101.751,94.7291,96.0254,38691.734444065,0
+JOUT.US,D,20211214,000000,95.5152,97.8232,95.0929,96.2222,62433.654191668,0
+JOUT.US,D,20211215,000000,95.9769,99.7443,94.3374,97.833,44549.092674593,0
+JOUT.US,D,20211216,000000,98.1564,98.1564,95.1424,95.1523,43673.320535844,0
+JOUT.US,D,20211217,000000,95.3876,97.7044,93.8856,94.4442,56441.79515923,0
+JOUT.US,D,20211220,000000,93.2863,93.2863,90.1645,91.1366,46577.728829711,0
+JOUT.US,D,20211221,000000,91.5588,92.786,91.4698,92.4122,19679.591016244,0
+JOUT.US,D,20211222,000000,92.8453,93.4287,91.7062,92.4023,16499.102128984,0
+JOUT.US,D,20211223,000000,92.3727,93.6304,92.1442,92.8058,62444.778318142,0
+JOUT.US,D,20211227,000000,93.0312,94.4838,92.1818,92.875,30224.251629111,0
+JOUT.US,D,20211228,000000,93.1983,93.4337,91.0476,91.2345,25537.960530998,0
+JOUT.US,D,20211229,000000,90.9794,93.0214,90.9794,92.875,15401.858744985,0
+JOUT.US,D,20211230,000000,93.3654,94.2583,92.6822,93.2468,16214.931261792,0
+JOUT.US,D,20211231,000000,93.3457,93.7284,91.8723,91.9909,19808.024112805,0
+JOUT.US,D,20220103,000000,92.7464,94.1605,92.3104,93.8658,26428.901933121,0
+JOUT.US,D,20220104,000000,94.1505,94.8773,93.1588,93.1588,18842.24767804,0
+JOUT.US,D,20220105,000000,93.5415,94.7489,92.2313,92.3054,20045.675905652,0
+JOUT.US,D,20220106,000000,92.9422,93.4277,90.9299,92.6871,20515.923070223,0
+JOUT.US,D,20220107,000000,92.9521,92.9521,89.4773,89.8402,135014.53429583,0
+JOUT.US,D,20220110,000000,90.1152,90.1152,87.8675,89.3784,24865.45652145,0
+JOUT.US,D,20220111,000000,89.7027,90.3802,88.6032,89.2213,22536.468951541,0
+JOUT.US,D,20220112,000000,89.2024,89.9094,88.1483,88.6704,24399.254493778,0
+JOUT.US,D,20220113,000000,88.5122,90.4137,88.4925,88.9463,18075.694235578,0
+JOUT.US,D,20220114,000000,88.3747,90.0094,88.3747,89.4872,23957.323287504,0
+JOUT.US,D,20220118,000000,88.6804,88.8573,85.2026,85.5279,41332.197555237,0
+JOUT.US,D,20220119,000000,85.5279,85.8156,83.9912,84.7497,35813.619540045,0
+JOUT.US,D,20220120,000000,85.1926,86.1973,82.3062,82.5524,24232.392596672,0
+JOUT.US,D,20220121,000000,81.9414,84.097,80.2079,83.0054,42173.586030341,0
+JOUT.US,D,20220124,000000,82.681,86.6849,81.0128,86.0599,37756.296536047,0
+JOUT.US,D,20220125,000000,84.9168,86.7195,83.4493,86.1083,21638.448559845,0
+JOUT.US,D,20220126,000000,86.6018,87.3701,82.7987,83.1339,30936.195723429,0
+JOUT.US,D,20220127,000000,83.6362,86.3644,83.1536,83.3702,35591.13701057,0
+JOUT.US,D,20220128,000000,83.7342,84.7883,82.0699,84.7299,20054.777463676,0
+JOUT.US,D,20220131,000000,84.0298,89.1728,84.0298,88.8771,44362.00509299,0
+JOUT.US,D,20220201,000000,88.4044,88.6605,85.8621,87.4285,83576.57348132,0
+JOUT.US,D,20220202,000000,87.9308,88.6902,85.518,86.2764,28307.868022955,0
+JOUT.US,D,20220203,000000,85.6159,86.5128,83.8924,83.9121,40746.663989029,0
+JOUT.US,D,20220204,000000,84.9366,85.3529,81.2719,83.4978,45578.580015525,0
+JOUT.US,D,20220207,000000,83.0054,83.9022,81.6655,81.7743,34752.782388141,0
+JOUT.US,D,20220208,000000,82.0699,84.6112,82.0699,83.5967,24122.16261616,0
+JOUT.US,D,20220209,000000,84.0002,86.4831,83.4741,84.986,39542.224477193,0
+JOUT.US,D,20220210,000000,84.2276,86.9558,82.6899,82.858,44275.03464965,0
+JOUT.US,D,20220211,000000,83.3405,84.2474,82.0205,83.6264,42676.194290108,0
+JOUT.US,D,20220214,000000,83.0943,83.922,81.5972,81.8138,17720.733472644,0
+JOUT.US,D,20220215,000000,82.6514,83.3208,82.0897,82.5624,19530.932235186,0
+JOUT.US,D,20220216,000000,82.2766,82.3755,80.9862,81.6269,25244.688105781,0
+JOUT.US,D,20220217,000000,80.8091,81.0455,79.3615,79.7451,22588.044447011,0
+JOUT.US,D,20220218,000000,79.6265,81.1038,78.9472,80.3265,24899.840185095,0
+JOUT.US,D,20220222,000000,79.7847,80.3315,77.2226,79.1241,39305.58396857,0
+JOUT.US,D,20220223,000000,79.4198,79.7155,78.2866,78.5131,22797.380281562,0
+JOUT.US,D,20220224,000000,77.0555,79.3308,76.8785,78.8186,55383.991860001,0
+JOUT.US,D,20220225,000000,79.5869,81.3412,77.5321,80.8289,21834.637699472,0
+JOUT.US,D,20220228,000000,80.3167,82.2064,80.3167,81.2422,25742.239944424,0
+JOUT.US,D,20220301,000000,80.6805,81.0949,78.9076,80.3552,28961.157632231,0
+JOUT.US,D,20220302,000000,81.0158,83.303,79.666,82.0402,28131.904567826,0
+JOUT.US,D,20220303,000000,82.3952,82.3952,80.739,81.6071,24416.446325601,0
+JOUT.US,D,20220304,000000,80.6905,81.0653,79.4,80.287,57877.818758565,0
+JOUT.US,D,20220307,000000,80.0408,80.1536,75.9025,76.2872,31109.125325884,0
+JOUT.US,D,20220308,000000,76.0113,78.5724,76.0113,77.4303,36318.250368262,0
+JOUT.US,D,20220309,000000,79.0747,80.996,78.7603,79.8727,38883.878446793,0
+JOUT.US,D,20220310,000000,78.5724,81.6734,77.5875,79.4297,21991.386754329,0
+JOUT.US,D,20220311,000000,80.6787,80.6787,78.0403,78.0403,15230.951710979,0
+JOUT.US,D,20220314,000000,78.07,79.3407,75.5752,77.0258,51686.736733825,0
+JOUT.US,D,20220315,000000,77.2424,77.6468,75.9322,76.9279,31745.223103336,0
+JOUT.US,D,20220316,000000,77.1445,78.5131,76.1003,77.627,39405.701106833,0
+JOUT.US,D,20220317,000000,78.3608,78.6712,77.2029,78.5922,27163.094280386,0
+JOUT.US,D,20220318,000000,78.0997,81.7545,78.0898,81.5379,98265.476847761,0
+JOUT.US,D,20220321,000000,81.4588,81.4588,79.6957,79.9518,35089.540035028,0
+JOUT.US,D,20220322,000000,80.819,83.2763,80.819,81.6457,24268.798828769,0
+JOUT.US,D,20220323,000000,81.0751,81.3312,79.1934,79.4198,20116.465801394,0
+JOUT.US,D,20220324,000000,80.0705,80.0705,78.07,78.8581,24928.156143393,0
+JOUT.US,D,20220325,000000,79.4495,79.8045,78.5131,78.8977,31018.109745644,0
+JOUT.US,D,20220328,000000,78.8878,79.4,78.331,78.8681,30717.758330853,0
+JOUT.US,D,20220329,000000,79.8045,81.8583,79.7847,80.8971,42180.665019915,0
+JOUT.US,D,20220330,000000,80.0962,80.7597,78.4745,78.5922,16628.546509769,0
+JOUT.US,D,20220331,000000,78.1887,78.3064,76.2575,76.5729,46229.847056351,0
+JOUT.US,D,20220401,000000,77.8238,78.1689,76.2772,78.08,33567.557276577,0
+JOUT.US,D,20220404,000000,78.3064,79.0163,77.725,78.1294,34954.027948893,0
+JOUT.US,D,20220405,000000,77.9029,78.3953,75.5979,75.7156,45306.544559032,0
+JOUT.US,D,20220406,000000,74.967,76.0014,74.3955,75.2429,41775.140045736,0
+JOUT.US,D,20220407,000000,75.3715,77.6072,74.263,77.2325,46125.684781188,0
+JOUT.US,D,20220408,000000,77.5479,78.3766,76.3563,76.5136,46378.505837409,0
+JOUT.US,D,20220411,000000,76.2279,78.3262,76.0508,77.8238,43840.18243295,0
+JOUT.US,D,20220412,000000,78.3162,80.3265,78.0206,78.3756,45730.272649258,0
+JOUT.US,D,20220413,000000,78.9689,78.9689,77.9454,78.6228,35322.135406751,0
+JOUT.US,D,20220414,000000,78.7316,79.404,78.0839,78.8106,25209.293157911,0
+JOUT.US,D,20220418,000000,78.8106,80.373,77.98,79.9775,32808.082823689,0
+JOUT.US,D,20220419,000000,79.7205,82.8403,79.7205,81.5597,27988.302207892,0
+JOUT.US,D,20220420,000000,82.8451,82.8451,80.2149,81.1641,50184.979659872,0
+JOUT.US,D,20220421,000000,82.4298,82.4298,78.9096,78.9096,69012.058074539,0
+JOUT.US,D,20220422,000000,78.8206,78.8206,76.4375,77.1396,52873.984413839,0
+JOUT.US,D,20220425,000000,77.0802,79.2557,75.4482,79.1469,53724.474446966,0
+JOUT.US,D,20220426,000000,80.3756,80.3756,76.4473,76.4671,28996.552580101,0
+JOUT.US,D,20220427,000000,76.3472,76.8924,74.5685,75.6365,45573.5235944,0
+JOUT.US,D,20220428,000000,76.1013,77.0703,75.2855,76.2892,34826.606136558,0
+JOUT.US,D,20220429,000000,76.8924,77.5449,75.0235,75.6267,42987.669831373,0
+JOUT.US,D,20220502,000000,74.1928,77.5944,74.1928,76.7045,25321.545706872,0
+JOUT.US,D,20220503,000000,76.7045,77.3077,75.8102,76.4375,28133.927136275,0
+JOUT.US,D,20220504,000000,76.5364,78.2767,75.8739,78.2767,21919.585574362,0
+JOUT.US,D,20220505,000000,76.6847,76.7015,74.1631,75.0235,27613.115760459,0
+JOUT.US,D,20220506,000000,75.0235,75.32,72.5612,74.3608,29096.669718364,0
+JOUT.US,D,20220509,000000,59.0339,63.5627,53.9413,63.0386,242672.81902431,0
+JOUT.US,D,20220510,000000,63.0386,63.0386,60.0919,61.7037,63008.063631402,0
+JOUT.US,D,20220511,000000,62.0004,62.9189,60.4577,60.6852,32576.498736191,0
+JOUT.US,D,20220512,000000,60.3984,65.2685,60.3984,64.1957,52400.703396593,0
+JOUT.US,D,20220513,000000,64.9175,65.8109,63.899,64.245,27152.981438138,0
+JOUT.US,D,20220516,000000,64.245,64.779,62.92,63.4935,33753.633573956,0
+JOUT.US,D,20220517,000000,64.6999,66.1732,63.9583,64.2747,18869.552352112,0
+JOUT.US,D,20220518,000000,63.2858,63.2858,61.5653,62.0696,29821.760507606,0
+JOUT.US,D,20220519,000000,61.8322,61.9284,60.3341,60.8928,51108.282157192,0
+JOUT.US,D,20220520,000000,61.595,62.2773,58.6086,59.8645,27246.019586826,0
+JOUT.US,D,20220523,000000,60.794,60.794,59.113,59.5283,23031.998221734,0
+JOUT.US,D,20220524,000000,59.3503,59.9782,56.1167,59.3602,43455.894427494,0
+JOUT.US,D,20220525,000000,59.8249,61.862,59.8249,61.595,26091.133002009,0
+JOUT.US,D,20220526,000000,61.6345,64.5835,61.6345,63.4639,23171.555444769,0
+JOUT.US,D,20220527,000000,63.7802,64.2746,62.7335,63.3353,18151.540552444,0
+JOUT.US,D,20220531,000000,62.9991,64.7506,61.6741,64.4429,62855.359713445,0
+JOUT.US,D,20220601,000000,64.5911,64.6901,63.187,63.9187,24849.275973851,0
+JOUT.US,D,20220602,000000,63.899,65.8569,63.899,65.847,20588.735534415,0
+JOUT.US,D,20220603,000000,65.2635,65.2635,64.0869,64.5615,19050.572228367,0
+JOUT.US,D,20220606,000000,65.0263,65.8915,64.6603,65.5207,24908.94174312,0
+JOUT.US,D,20220607,000000,64.9273,66.193,64.4033,64.8285,27536.258159368,0
+JOUT.US,D,20220608,000000,64.2846,65.2735,64.0869,64.6703,23366.733300171,0
+JOUT.US,D,20220609,000000,65.4218,65.4218,62.7321,62.7321,21879.134205367,0
+JOUT.US,D,20220610,000000,61.6543,61.9905,59.9188,60.1512,37766.409378296,0
+JOUT.US,D,20220613,000000,61.3576,61.3576,57.3528,58.3812,49417.414933185,0
+JOUT.US,D,20220614,000000,58.7372,58.9943,57.7582,58.5592,24649.041697325,0
+JOUT.US,D,20220615,000000,59.459,61.239,59.0437,60.6951,23971.481266652,0
+JOUT.US,D,20220616,000000,59.2366,60.2996,58.4702,60.0227,43868.498391246,0
+JOUT.US,D,20220617,000000,60.438,62.119,59.3899,61.2192,83581.629902444,0
+JOUT.US,D,20220621,000000,61.9905,62.3861,61.0313,61.0709,30454.824432384,0
+JOUT.US,D,20220622,000000,60.1315,62.564,60.0622,60.8533,38760.501771357,0
+JOUT.US,D,20220623,000000,61.3279,63.4837,61.3279,63.3155,46986.287656564,0
+JOUT.US,D,20220624,000000,63.454,65.0163,63.3551,63.5232,97018.563398479,0
+JOUT.US,D,20220627,000000,64.0571,64.1165,62.7717,63.6913,29916.821224746,0
+JOUT.US,D,20220628,000000,63.5726,63.8397,61.3576,61.4071,20259.056877103,0
+JOUT.US,D,20220629,000000,61.2884,61.2884,59.7161,60.8335,43498.368364939,0
+JOUT.US,D,20220630,000000,60.6061,60.9522,59.8843,60.4775,14923.521306614,0
+JOUT.US,D,20220701,000000,59.3997,61.4367,59.3305,61.15,20749.529726172,0
+JOUT.US,D,20220705,000000,60.7644,62.7617,60.4775,62.7617,31427.679856723,0
+JOUT.US,D,20220706,000000,62.8903,62.8903,60.5567,60.6358,31447.90554122,0
+JOUT.US,D,20220707,000000,60.972,62.4552,59.9238,62.3069,61839.019067436,0
+JOUT.US,D,20220708,000000,62.1116,63.6221,61.7136,63.3848,25714.935270353,0
+JOUT.US,D,20220711,000000,63.1079,63.1326,61.7729,62.3366,30529.659465025,0
+JOUT.US,D,20220712,000000,62.5145,63.533,62.1685,62.3564,25431.775687385,0
+JOUT.US,D,20220713,000000,61.9291,62.6544,61.7801,61.9788,22114.228440704,0
+JOUT.US,D,20220714,000000,61.2833,62.4955,60.8362,62.2471,42742.902485884,0
+JOUT.US,D,20220715,000000,63.1313,64.423,62.7538,64.115,22191.726874617,0
+JOUT.US,D,20220718,000000,64.3137,65.2675,63.5486,63.648,20667.92649872,0
+JOUT.US,D,20220719,000000,64.0852,65.963,64.0852,64.9893,34373.07162329,0
+JOUT.US,D,20220720,000000,64.9098,66.2611,64.3336,66.0822,37816.216329992,0
+JOUT.US,D,20220721,000000,65.9431,67.3937,65.4861,66.9864,22198.772186791,0
+JOUT.US,D,20220722,000000,66.2114,66.7976,65.655,66.3604,25001.799958836,0
+JOUT.US,D,20220725,000000,66.4797,66.897,65.5954,65.9928,15371.864690282,0
+JOUT.US,D,20220726,000000,65.3669,65.3669,63.4294,64.3038,25473.835874487,0
+JOUT.US,D,20220727,000000,65.0489,66.7877,64.9893,66.5194,15894.224264318,0
+JOUT.US,D,20220728,000000,66.8771,68.0793,65.4861,67.503,18883.449572387,0
+JOUT.US,D,20220729,000000,67.9402,67.9402,66.2611,66.8771,31943.445396463,0
+JOUT.US,D,20220801,000000,66.3604,68.7847,66.3604,67.8905,24840.764252004,0
+JOUT.US,D,20220802,000000,67.3341,67.7564,66.3952,66.4995,23937.957820577,0
+JOUT.US,D,20220803,000000,66.6684,68.8344,66.6684,68.6158,19875.83211574,0
+JOUT.US,D,20220804,000000,68.7549,68.7549,65.7246,67.2546,42050.448946506,0
+JOUT.US,D,20220805,000000,65.6649,66.3704,64.1448,65.8239,32599.665901803,0
+JOUT.US,D,20220808,000000,66.4697,67.662,65.6451,66.5194,26809.425768025,0
+JOUT.US,D,20220809,000000,65.9332,65.9332,63.9361,64.7807,23323.002715112,0
+JOUT.US,D,20220810,000000,65.6451,67.7312,65.6451,67.0758,31917.277094102,0
+JOUT.US,D,20220811,000000,67.3143,68.5463,67.1255,68.3575,30518.279390999,0
+JOUT.US,D,20220812,000000,68.3178,69.1424,67.8905,68.6953,15006.514930407,0
+JOUT.US,D,20220815,000000,68.5662,70.0168,68.2979,69.679,19543.695970399,0
+JOUT.US,D,20220816,000000,69.7485,72.9577,69.3312,72.8484,30967.166423794,0
+JOUT.US,D,20220817,000000,72.3616,72.6299,71.1097,71.3978,31760.267279941,0
+JOUT.US,D,20220818,000000,71.0898,71.8648,70.4639,71.8648,26816.471080199,0
+JOUT.US,D,20220819,000000,71.06,71.5459,69.8628,70.2055,40273.017332348,0
+JOUT.US,D,20220822,000000,69.2418,69.2418,67.4236,67.8409,31115.117979446,0
+JOUT.US,D,20220823,000000,68.3376,69.366,67.4236,67.4236,24837.744832501,0
+JOUT.US,D,20220824,000000,67.5627,68.6556,66.7281,67.4136,28668.381708767,0
+JOUT.US,D,20220825,000000,67.3043,68.6158,67.2646,68.1389,33691.689288758,0
+JOUT.US,D,20220826,000000,68.0892,68.0892,64.0454,64.0852,26229.69722343,0
+JOUT.US,D,20220829,000000,63.8765,64.3634,63.0022,63.3301,26292.098559827,0
+JOUT.US,D,20220830,000000,63.5884,63.7275,62.9227,63.2307,20111.346836981,0
+JOUT.US,D,20220831,000000,62.7836,63.8069,60.7468,60.7468,34365.019837949,0
+JOUT.US,D,20220901,000000,60.6673,61.1045,59.316,59.7035,23374.332846665,0
+JOUT.US,D,20220902,000000,60.1109,60.3394,58.4914,58.8987,24014.449781322,0
+JOUT.US,D,20220906,000000,58.9087,58.9087,56.4248,57.1302,39402.418042287,0
+JOUT.US,D,20220907,000000,57.4369,57.4369,56.703,57.2792,25818.04969784,0
+JOUT.US,D,20220908,000000,57.1699,57.1699,55.7144,56.8023,29053.860931996,0
+JOUT.US,D,20220909,000000,57.2693,58.233,56.7526,57.6071,35900.897891859,0
+JOUT.US,D,20220912,000000,58.0443,58.9186,57.9648,58.551,29069.964502679,0
+JOUT.US,D,20220913,000000,57.3885,57.3885,56.1962,56.544,27518.989351253,0
+JOUT.US,D,20220914,000000,56.9215,57.3951,54.0601,54.6761,28025.245354607,0
+JOUT.US,D,20220915,000000,54.6661,55.9478,54.6661,55.1629,19899.987471764,0
+JOUT.US,D,20220916,000000,54.6264,54.6264,53.7123,54.4476,126900.16287629,0
+JOUT.US,D,20220919,000000,53.6229,54.9145,53.6229,54.7158,18684.167885183,0
+JOUT.US,D,20220920,000000,54.1793,54.2786,51.9934,52.7585,23825.232825794,0
+JOUT.US,D,20220921,000000,53.1758,53.2205,51.9835,52.1226,16281.716433883,0
+JOUT.US,D,20220922,000000,52.2617,52.2617,50.3739,50.7515,17520.684903322,0
+JOUT.US,D,20220923,000000,50.4435,50.6124,49.3406,50.4137,25862.334517219,0
+JOUT.US,D,20220926,000000,50.2249,51.5662,49.8871,50.672,26715.823763429,0
+JOUT.US,D,20220927,000000,50.9701,51.4967,49.7579,50.215,23187.128837473,0
+JOUT.US,D,20220928,000000,50.4534,52.1524,50.4534,51.6358,23465.921904926,0
+JOUT.US,D,20220929,000000,51.5364,51.9736,47.9993,51.6358,30166.013782304,0
+JOUT.US,D,20220930,000000,51.3277,52.9324,50.8409,50.98,29211.877219325,0
+JOUT.US,D,20221003,000000,51.139,51.9885,50.3242,51.0495,49181.311339661,0
+JOUT.US,D,20221004,000000,51.3774,52.9958,51.3774,52.3611,63110.899980629,0
+JOUT.US,D,20221005,000000,51.8841,51.8841,50.3839,50.9403,10400.893715012,0
+JOUT.US,D,20221006,000000,50.4534,50.4733,49.2015,49.3406,23205.245354491,0
+JOUT.US,D,20221007,000000,48.5855,48.6054,47.5323,47.8602,29517.845062306,0
+JOUT.US,D,20221010,000000,47.8602,48.8786,47.5621,48.655,22605.387346542,0
+JOUT.US,D,20221011,000000,48.5159,48.8935,47.582,47.89,34901.470036333,0
+JOUT.US,D,20221012,000000,47.7,48.14,46.78,48,38166,0
+JOUT.US,D,20221013,000000,47.18,49.21,46.98,48.68,28760,0
+JOUT.US,D,20221014,000000,48.8,48.8,46.83,46.93,30291,0
+JOUT.US,D,20221017,000000,47.74,48.68,46.93,48.6,35928,0
+JOUT.US,D,20221018,000000,48.88,49.9921,48.03,48.84,67184,0
+JOUT.US,D,20221019,000000,48.23,48.815,46.355,47.12,35404,0
+JOUT.US,D,20221020,000000,46.99,47.9,46.67,47.51,45306,0
+JOUT.US,D,20221021,000000,47.54,48.29,46.304,48.23,65280,0
+JOUT.US,D,20221024,000000,48.19,49.4,47.04,47.75,65520,0
+JOUT.US,D,20221025,000000,47.78,49.93,47.78,49.76,57552,0
+JOUT.US,D,20221026,000000,49.57,51.2,49.5,49.95,62401,0
+JOUT.US,D,20221027,000000,50.47,51.25,49.9,50.6,51750,0
+JOUT.US,D,20221028,000000,50.87,53.18,50.6,52.45,27228,0
+JOUT.US,D,20221031,000000,52.5,53.21,52.22,52.62,32231,0
+JOUT.US,D,20221101,000000,53.17,53.9,52.51,52.53,19783,0
+JOUT.US,D,20221102,000000,52.86,53.31,51.9,52.05,46284,0
+JOUT.US,D,20221103,000000,51,51.83,50.64,51.74,28126,0
+JOUT.US,D,20221104,000000,52.21,52.95,51.25,52.62,17726,0
+JOUT.US,D,20221107,000000,52.625,53.75,52.57,53.61,17776,0
+JOUT.US,D,20221108,000000,54.145,55.3373,52.62,53.3,32775,0
+JOUT.US,D,20221109,000000,53,53.38,52,52.82,29758,0
+JOUT.US,D,20221110,000000,54.43,56.67,54.43,56.44,24257,0
+JOUT.US,D,20221111,000000,56.87,59.34,56.73,59.11,28070,0
+JOUT.US,D,20221114,000000,58.5,58.5,56.8,56.8,31444,0
+JOUT.US,D,20221115,000000,57.04,58.3675,57.04,57.43,23210,0
+JOUT.US,D,20221116,000000,56.95,56.95,55.65,56.01,20641,0
+JOUT.US,D,20221117,000000,55.3,56.03,54.38,56.03,20775,0
+JOUT.US,D,20221118,000000,57,59.13,55.21,56.07,33339,0
+JOUT.US,D,20221121,000000,55.85,56.94,54.39,55.37,30257,0
+JOUT.US,D,20221122,000000,55.33,56.19,55.31,55.87,25328,0
+JOUT.US,D,20221123,000000,55.59,56.48,54.57,55.21,23705,0
+JOUT.US,D,20221125,000000,55,55.76,54.6,54.85,12425,0
+JOUT.US,D,20221128,000000,54.55,55.17,54.45,54.88,24176,0
+JOUT.US,D,20221129,000000,55.11,56.9899,55,55.85,36084,0
+JOUT.US,D,20221130,000000,56.23,57.48,55.12,56.56,72638,0
+JOUT.US,D,20221201,000000,56.65,58.95,56.18,58.79,47173,0
+JOUT.US,D,20221202,000000,58.19,58.946,57.83,58.69,27393,0
+JOUT.US,D,20221205,000000,58.34,58.34,55.79,56.59,38503,0
+JOUT.US,D,20221206,000000,56.74,57.24,55.83,57.09,28275,0
+JOUT.US,D,20221207,000000,57.09,57.6,56.13,56.65,28397,0
+JOUT.US,D,20221208,000000,56.38,58.1374,56.38,57.44,37108,0
+JOUT.US,D,20221209,000000,63,70.3164,60.3514,68,100501,0
+JOUT.US,D,20221212,000000,67.32,69.31,66.19,67.8,54339,0
+JOUT.US,D,20221213,000000,69.71,70.42,65.905,68.18,126358,0
+JOUT.US,D,20221214,000000,67.58,68.6,66.25,67.36,59194,0
+JOUT.US,D,20221215,000000,66.32,66.9,64.9,65.65,63245,0
+JOUT.US,D,20221216,000000,65.59,67,64.92,65.54,101873,0
+JOUT.US,D,20221219,000000,65.28,66.78,64.52,65.34,73192,0
+JOUT.US,D,20221220,000000,64.84,66.37,63.61,66.22,71090,0
+JOUT.US,D,20221221,000000,66.28,67.34,65.36,66.91,51385,0
+JOUT.US,D,20221222,000000,64.31,66.765,64.31,66.35,30105,0
+JOUT.US,D,20221223,000000,66.35,67.02,65.49,66.7,28717,0
+JOUT.US,D,20221227,000000,66.39,67.9096,65.99,67.04,52036,0
+JOUT.US,D,20221228,000000,66.98,67.75,64.79,64.8,47256,0
+JOUT.US,D,20221229,000000,65.15,67.25,62.6001,66.83,51592,0
+JOUT.US,D,20221230,000000,66.33,66.89,65.32,66.12,30895,0
+JOUT.US,D,20230103,000000,67.05,67.81,66.1,67.74,49223,0
+JOUT.US,D,20230104,000000,67.48,69.055,67.36,68.49,44888,0
+JOUT.US,D,20230105,000000,68.28,68.28,66.93,67.2,42953,0
+JOUT.US,D,20230106,000000,67.84,68.66,67.545,67.85,47103,0
+JOUT.US,D,20230109,000000,67.84,68.46,67.03,67.11,57047,0
+JOUT.US,D,20230110,000000,67.11,68.65,66.56,68.44,47179,0
+JOUT.US,D,20230111,000000,68.24,68.82,65.0386,68,49055,0
+JOUT.US,D,20230112,000000,68.66,68.8,67.5,68.31,44300,0
+JOUT.US,D,20230113,000000,67.65,69.29,66.99,68.74,41227,0
+JOUT.US,D,20230117,000000,68.38,69.9,67.73,68.47,35845,0
+JOUT.US,D,20230118,000000,68.24,69.56,66.74,66.92,32551,0
+JOUT.US,D,20230119,000000,66.52,66.52,65.62,65.92,32693,0
+JOUT.US,D,20230120,000000,66.6,67.39,65.58,67.39,39963,0
+JOUT.US,D,20230123,000000,67.6,68.73,66.8,68.39,25791,0
+JOUT.US,D,20230124,000000,68.46,69.43,67.5,68.24,58269,0
+JOUT.US,D,20230125,000000,68.41,70.19,68.15,68.21,52058,0
+JOUT.US,D,20230126,000000,68.88,68.88,65.07,65.92,42689,0
+JOUT.US,D,20230127,000000,66,66.94,65.26,66.37,20765,0
+JOUT.US,D,20230130,000000,66.38,67.99,65.71,66.12,34579,0
+JOUT.US,D,20230131,000000,66.55,68.46,66.2,68.46,45416,0
+JOUT.US,D,20230201,000000,68.59,69.42,67.52,68.91,42275,0
+JOUT.US,D,20230202,000000,69.74,71.88,68.6,71.49,58763,0
+JOUT.US,D,20230203,000000,71.18,71.59,67.585,67.69,76165,0
+JOUT.US,D,20230206,000000,66.79,66.9,64.02,64.68,42930,0
+JOUT.US,D,20230207,000000,64.53,66,63.32,65.44,40069,0
+JOUT.US,D,20230208,000000,65,66.1,64.61,65.55,28279,0
+JOUT.US,D,20230209,000000,66.28,66.35,64.65,65,75054,0
+JOUT.US,D,20230210,000000,65.18,65.99,64.3,65.44,54719,0
+JOUT.US,D,20230213,000000,65.83,66.03,64.75,65.94,43237,0
+JOUT.US,D,20230214,000000,65.89,65.89,64.56,65.23,42236,0
+JOUT.US,D,20230215,000000,65,66.27,64.39,66.25,62151,0
+JOUT.US,D,20230216,000000,65.95,66.98,65.31,65.53,49232,0
+JOUT.US,D,20230217,000000,65.87,66.79,65.2,66.43,49553,0
+JOUT.US,D,20230221,000000,65.9,65.9,63.29,63.34,48784,0
+JOUT.US,D,20230222,000000,63.55,64.2,63.23,63.91,41507,0
+JOUT.US,D,20230223,000000,64.62,64.7,63.55,64.43,49650,0
+JOUT.US,D,20230224,000000,64.18,64.8,63.27,64.58,43082,0
+JOUT.US,D,20230227,000000,64.89,65.6,64.03,64.24,40828,0
+JOUT.US,D,20230228,000000,64.27,65.13,63.75,64.86,93997,0
+JOUT.US,D,20230301,000000,64.82,65.5,62.775,63.11,82225,0
+JOUT.US,D,20230302,000000,62.66,63.62,62.35,63.34,60503,0
+JOUT.US,D,20230303,000000,63.54,64.49,63.1,63.65,71684,0
+JOUT.US,D,20230306,000000,63.65,64.05,62.74,62.98,77740,0
+JOUT.US,D,20230307,000000,63.16,63.16,61.91,62.33,53005,0
+JOUT.US,D,20230308,000000,62.13,63.21,61.85,63.17,44873,0
+JOUT.US,D,20230309,000000,63.21,63.63,60.47,60.67,68152,0
+JOUT.US,D,20230310,000000,60.47,60.66,58.71,59.51,59901,0
+JOUT.US,D,20230313,000000,58.75,59.72,56.8,58.93,61144,0
+JOUT.US,D,20230314,000000,60.63,60.63,58.36,59.11,60395,0
+JOUT.US,D,20230315,000000,57.89,59.9,57.5,59.4,65777,0
+JOUT.US,D,20230316,000000,58.62,60.27,58.36,59.82,61162,0
+JOUT.US,D,20230317,000000,59.7,60.98,59.13,59.91,256484,0
+JOUT.US,D,20230320,000000,60.48,60.98,58.84,59.36,68877,0
+JOUT.US,D,20230321,000000,60.09,61.21,59.71,61.04,54861,0
+JOUT.US,D,20230322,000000,61.05,61.93,60.02,60.02,37447,0
+JOUT.US,D,20230323,000000,60.16,61.09,58.83,59.48,38081,0
+JOUT.US,D,20230324,000000,59.1,60.24,58.83,60.07,65630,0
+JOUT.US,D,20230327,000000,60.61,61.28,59.85,60.965,25429,0
+JOUT.US,D,20230328,000000,60.9,61.75,59.965,61.02,90045,0
+JOUT.US,D,20230329,000000,61.36,61.51,60.29,61.48,44453,0
+JOUT.US,D,20230330,000000,61.8,62.33,60.78,61.62,47586,0
+JOUT.US,D,20230331,000000,61.87,63.18,61.29,63.01,55941,0
+JOUT.US,D,20230403,000000,62.88,63.19,61.57,62.09,32534,0
+JOUT.US,D,20230404,000000,62.31,62.59,61.415,62.34,49928,0
+JOUT.US,D,20230405,000000,62.31,62.46,60.3,60.64,36979,0
+JOUT.US,D,20230406,000000,60.99,60.99,59.18,60.36,25267,0
+JOUT.US,D,20230410,000000,60.34,61.39,59.0823,61,27740,0
+JOUT.US,D,20230411,000000,61.25,62.25,61.25,61.43,19914,0
+JOUT.US,D,20230412,000000,61.43,61.61,60.2,60.48,30223,0
+JOUT.US,D,20230413,000000,60.97,61.21,60.21,60.73,21954,0
+JOUT.US,D,20230414,000000,60.54,61.59,59.745,60.06,27095,0
+JOUT.US,D,20230417,000000,60.01,60.715,59.8,60.55,37372,0
+JOUT.US,D,20230418,000000,60.65,60.71,59.68,59.95,33434,0
+JOUT.US,D,20230419,000000,59.92,60.25,57.97,59.7,21333,0
+JOUT.US,D,20230420,000000,59.46,60.395,59.16,59.67,19979,0
+JOUT.US,D,20230421,000000,59.67,60.53,59.55,59.98,20104,0
+JOUT.US,D,20230424,000000,59.83,60.48,58.43,58.63,32079,0
+JOUT.US,D,20230425,000000,58.39,58.39,56.61,57.11,56627,0
+JOUT.US,D,20230426,000000,56.99,57.74,56.67,56.87,22439,0
+JOUT.US,D,20230427,000000,56.99,57.72,56.88,57.57,23051,0
+JOUT.US,D,20230428,000000,57.69,58.45,57.65,58,23332,0
+JOUT.US,D,20230501,000000,58.21,58.845,57.54,57.7,22916,0
+JOUT.US,D,20230502,000000,57.72,57.72,56.11,57.19,23625,0
+JOUT.US,D,20230503,000000,57.08,58.81,56.96,57.1,31801,0
+JOUT.US,D,20230504,000000,57.12,57.29,55.86,56.53,29288,0
+JOUT.US,D,20230505,000000,61,64.7136,59.01,64.24,86173,0
+JOUT.US,D,20230508,000000,63.98,63.98,59.12,59.37,22006,0
+JOUT.US,D,20230509,000000,59.14,59.34,57.38,58.99,33202,0
+JOUT.US,D,20230510,000000,59.88,60.47,57.603,59.97,24798,0
+JOUT.US,D,20230511,000000,59.74,61.37,59.19,61.18,36270,0
+JOUT.US,D,20230512,000000,61.08,62.08,61,61.69,25881,0
+JOUT.US,D,20230515,000000,61.48,61.915,61.12,61.36,24704,0
+JOUT.US,D,20230516,000000,60.83,61.48,60.02,61.35,22827,0
+JOUT.US,D,20230517,000000,62.47,62.615,61.64,62.34,32888,0
+JOUT.US,D,20230518,000000,62.13,62.84,62.13,62.48,16409,0
+JOUT.US,D,20230519,000000,63,63.53,61.2,61.2,28067,0
+JOUT.US,D,20230522,000000,61.5,62.22,60.285,60.29,16259,0
+JOUT.US,D,20230523,000000,60.36,61.66,60.15,60.15,15957,0
+JOUT.US,D,20230524,000000,60.47,60.47,58.08,58.33,14171,0
+JOUT.US,D,20230525,000000,58.72,58.96,58.075,58.69,21638,0
+JOUT.US,D,20230526,000000,58.92,60.23,58.65,59.35,24294,0
+JOUT.US,D,20230530,000000,59.23,59.97,58.4,59.01,15363,0
+JOUT.US,D,20230531,000000,59.01,59.01,56.67,56.76,66217,0
+JOUT.US,D,20230601,000000,56.44,57.57,56.44,57.1,43603,0
+JOUT.US,D,20230602,000000,57.43,59.115,57.43,58.86,39598,0
+JOUT.US,D,20230605,000000,58.57,58.57,57.45,57.58,18821,0
+JOUT.US,D,20230606,000000,57.35,60.43,57.16,59.81,32083,0
+JOUT.US,D,20230607,000000,59.77,61.805,59.77,61.25,37467,0
+JOUT.US,D,20230608,000000,61.18,61.18,59.61,60.48,18124,0
+JOUT.US,D,20230609,000000,60.73,61.31,60.085,60.26,22466,0
+JOUT.US,D,20230612,000000,60.51,61.24,60.22,60.29,42860,0
+JOUT.US,D,20230613,000000,60.04,61.155,60.04,60.67,32405,0
+JOUT.US,D,20230614,000000,60.99,61.08,58.9,59.07,30260,0
+JOUT.US,D,20230615,000000,58.46,59.35,58.13,59.25,33230,0
+JOUT.US,D,20230616,000000,59.41,59.45,58.37,58.84,44574,0
+JOUT.US,D,20230620,000000,58.84,59.97,57.97,59.3,44166,0
+JOUT.US,D,20230621,000000,59.22,60.1,59.04,60,33540,0
+JOUT.US,D,20230622,000000,59.78,60.495,58.75,58.92,51450,0
+JOUT.US,D,20230623,000000,58.34,59.82,58.02,59.07,212991,0
+JOUT.US,D,20230626,000000,58.85,59.38,58.63,58.835,28652,0
+JOUT.US,D,20230627,000000,59.05,59.95,59.05,59.28,22569,0
+JOUT.US,D,20230628,000000,59.08,60.98,58.74,60.84,36387,0
+JOUT.US,D,20230629,000000,60.85,63.31,60.85,61.86,56759,0
+JOUT.US,D,20230630,000000,61.93,61.93,60.87,61.45,24598,0
+JOUT.US,D,20230703,000000,61.24,62.17,60.7,61.23,9432,0
+JOUT.US,D,20230705,000000,60.9,60.9,59.69,60.13,20233,0
+JOUT.US,D,20230706,000000,59.82,59.9,58.7001,59.55,25109,0
+JOUT.US,D,20230707,000000,59.49,60.05,57.76,58.2,55987,0
+JOUT.US,D,20230710,000000,58.26,58.73,56.581,57.1,45646,0
+JOUT.US,D,20230711,000000,57.48,58,56.94,57.99,39424,0
+JOUT.US,D,20230712,000000,58.13,59.055,57.23,57.4,31121,0
+JOUT.US,D,20230713,000000,57.42,57.92,57.2475,57.45,17276,0
+JOUT.US,D,20230714,000000,57.66,57.89,55.62,56.9,24058,0
+JOUT.US,D,20230717,000000,56.4,57.35,56.24,57.05,26748,0
+JOUT.US,D,20230718,000000,57.05,58.23,57.05,57.74,30562,0
+JOUT.US,D,20230719,000000,57.97,58.81,57.62,58.64,23398,0
+JOUT.US,D,20230720,000000,58.9,58.9,57.98,58.58,18422,0
+JOUT.US,D,20230721,000000,59.05,60.1,59.05,59.11,31564,0
+JOUT.US,D,20230724,000000,59.35,60.1,58.87,59.77,29445,0
+JOUT.US,D,20230725,000000,59.93,60.19,59.73,59.73,7529,0
+JOUT.US,D,20230726,000000,59.9,60.58,59.72,60.11,20335,0
+JOUT.US,D,20230727,000000,60.45,60.58,59.02,59.16,15807,0
+JOUT.US,D,20230728,000000,59.76,59.93,58.34,58.91,33307,0
+JOUT.US,D,20230731,000000,59.05,60.02,58.4,59.12,60734,0
+JOUT.US,D,20230801,000000,58.98,58.98,57.53,57.92,47385,0
+JOUT.US,D,20230802,000000,57.13,58.9501,56.94,57.17,48704,0
+JOUT.US,D,20230803,000000,55.13,58.5,54.78,58.4,76846,0
+JOUT.US,D,20230804,000000,58.8,59.18,57.5201,58.28,26690,0
+JOUT.US,D,20230807,000000,57.8279,59.54,57.72,58.68,28404,0
+JOUT.US,D,20230808,000000,58.35,58.45,57.001,58.45,21345,0
+JOUT.US,D,20230809,000000,58.48,59.19,58.14,58.69,23991,0
+JOUT.US,D,20230810,000000,59.085,59.5,58.19,58.4,21762,0
+JOUT.US,D,20230811,000000,58.12,59.09,57.9,58.56,19326,0
+JOUT.US,D,20230814,000000,58.58,58.58,57.285,58.25,37036,0
+JOUT.US,D,20230815,000000,57.51,58.57,57.43,58.33,29836,0
+JOUT.US,D,20230816,000000,58.53,58.95,57.6,57.99,35031,0
+JOUT.US,D,20230817,000000,58.08,58.47,57.45,57.85,28677,0
+JOUT.US,D,20230818,000000,57.42,58.53,57.29,58.18,22384,0
+JOUT.US,D,20230821,000000,58.45,58.85,57.56,58.2,31595,0
+JOUT.US,D,20230822,000000,58.13,58.67,57.52,58.17,37227,0
+JOUT.US,D,20230823,000000,58.19,58.19,56.6589,57.17,65633,0
+JOUT.US,D,20230824,000000,56.81,59.65,56.315,57.11,69314,0
+JOUT.US,D,20230825,000000,57.12,57.2,56.2,56.78,50448,0
+JOUT.US,D,20230828,000000,56.99,57.365,56.59,56.93,38589,0
+JOUT.US,D,20230829,000000,56.88,56.92,56.14,56.33,33959,0
+JOUT.US,D,20230830,000000,56.08,56.325,55.52,56.02,74031,0
+JOUT.US,D,20230831,000000,55.95,56.5875,55.735,55.91,42743,0
+JOUT.US,D,20230901,000000,56.14,56.69,55.845,56.07,29289,0
+JOUT.US,D,20230905,000000,55.85,55.85,54.12,54.16,31831,0
+JOUT.US,D,20230906,000000,54,54.26,53.35,53.77,44240,0
+JOUT.US,D,20230907,000000,53.48,53.91,52.71,53.79,70366,0
+JOUT.US,D,20230908,000000,53.69,54.005,53.46,53.88,19368,0
+JOUT.US,D,20230911,000000,54.15,54.41,53.6,54.24,22004,0
+JOUT.US,D,20230912,000000,54.69,55.18,54.28,55.05,25653,0
+JOUT.US,D,20230913,000000,54.85,55.45,54.595,54.62,34790,0
+JOUT.US,D,20230914,000000,54.8,55.5,54.8,55.22,23394,0
+JOUT.US,D,20230915,000000,55.41,55.875,54.6,54.9,85399,0
+JOUT.US,D,20230918,000000,54.11,54.6329,52.1,52.7,65415,0
+JOUT.US,D,20230919,000000,52.68,53.3691,52.65,52.71,45215,0
+JOUT.US,D,20230920,000000,52.88,53.5,52.88,53.11,16255,0
+JOUT.US,D,20230921,000000,52.91,53.61,52.65,53.34,24450,0
+JOUT.US,D,20230922,000000,53.36,53.38,52.35,52.39,22099,0
+JOUT.US,D,20230925,000000,52.29,52.665,52.17,52.23,27897,0
+JOUT.US,D,20230926,000000,52.18,52.33,51.64,52.01,55298,0
+JOUT.US,D,20230927,000000,52.04,52.4699,51.55,52.25,27402,0
+JOUT.US,D,20230928,000000,52.25,53.47,51.55,52.3,50690,0
+JOUT.US,D,20230929,000000,52.8,54.92,52.35,54.69,54717,0
+JOUT.US,D,20231002,000000,54.83,54.83,53.84,54.6,31442,0
+JOUT.US,D,20231003,000000,54.54,54.54,52.73,53.14,23741,0
+JOUT.US,D,20231004,000000,53.14,53.53,52.88,53.13,20333,0
+JOUT.US,D,20231005,000000,55.3,55.3,52.88,53.51,30416,0
+JOUT.US,D,20231006,000000,53.35,55.43,52.195,53.02,20846,0
+JOUT.US,D,20231009,000000,52.69,53.31,52.55,53.16,21160,0
+JOUT.US,D,20231010,000000,53.2493,54.28,53.2493,54.09,21120,0
+JOUT.US,D,20231011,000000,54.01,54.01,53.1,53.46,17421,0
+JOUT.US,D,20231012,000000,53.17,54.3,51.5032,52.31,21778,0
+JOUT.US,D,20231013,000000,52.32,52.53,52.02,52.17,13712,0
+JOUT.US,D,20231016,000000,52.64,52.785,52.147,52.48,21517,0
+JOUT.US,D,20231017,000000,52.49,53.3897,52.49,52.78,39382,0
+JOUT.US,D,20231018,000000,52.78,52.78,51.32,52.02,37546,0
+JOUT.US,D,20231019,000000,51.77,52.23,51.08,51.1,21598,0
+JOUT.US,D,20231020,000000,51.28,51.32,50,50.12,41449,0
+JOUT.US,D,20231023,000000,49.92,50.41,49.69,49.71,22892,0
+JOUT.US,D,20231024,000000,50.2501,51.15,49.45,49.67,24338,0
+JOUT.US,D,20231025,000000,49.47,49.67,48.5,49.41,31441,0
+JOUT.US,D,20231026,000000,49.27,49.27,48.28,48.65,24323,0
+JOUT.US,D,20231027,000000,48.68,49.33,47.46,47.82,28555,0
+JOUT.US,D,20231030,000000,48.25,48.48,47.89,48.4,25666,0
+JOUT.US,D,20231031,000000,48.3,48.3,47.4684,47.55,16277,0
+JOUT.US,D,20231101,000000,47.3,48.055,47,47.84,46352,0
+JOUT.US,D,20231102,000000,48.36,49.24,48.21,49.12,31000,0
+JOUT.US,D,20231103,000000,49.62,50.54,49.08,50.29,28487,0
+JOUT.US,D,20231106,000000,50.27,50.9,50.07,50.85,37609,0
+JOUT.US,D,20231107,000000,50.43,50.77,49.93,50.24,16750,0
+JOUT.US,D,20231108,000000,50.25,50.25,49.75,50.15,76630,0
+JOUT.US,D,20231109,000000,49.92,49.92,48.84,48.89,19944,0
+JOUT.US,D,20231110,000000,48.97,49.74,48.1554,49.5,23684,0
+JOUT.US,D,20231113,000000,48.7901,49.3999,48.66,49.05,15084,0
+JOUT.US,D,20231114,000000,50.28,52.21,50.28,52.21,22871,0
+JOUT.US,D,20231115,000000,51.98,53.785,51.98,53,19120,0
+JOUT.US,D,20231116,000000,52.12,52.511,51.62,52.11,23501,0
+JOUT.US,D,20231117,000000,52.51,52.64,52.05,52.44,29343,0
+JOUT.US,D,20231120,000000,52.21,52.55,52.16,52.55,13649,0
+JOUT.US,D,20231121,000000,51.57,52.085,51.4001,51.52,21740,0
+JOUT.US,D,20231122,000000,52.05,52.79,52.05,52.28,12473,0
+JOUT.US,D,20231124,000000,53.09,53.315,52.01,52.92,9200,0
+JOUT.US,D,20231127,000000,52.5,52.72,51.81,52.39,33021,0
+JOUT.US,D,20231128,000000,52.3573,52.73,51.85,52.15,15997,0
+JOUT.US,D,20231129,000000,52.805,53.385,52.74,53.06,20382,0
+JOUT.US,D,20231130,000000,53.57,53.63,52.28,52.54,42071,0
+JOUT.US,D,20231201,000000,52.75,54.46,52.55,54.46,27540,0
+JOUT.US,D,20231204,000000,54.53,55.18,54.2,54.94,21020,0
+JOUT.US,D,20231205,000000,54.5247,54.61,54.06,54.06,13621,0
+JOUT.US,D,20231206,000000,54.54,55.3,53.15,53.72,45976,0
+JOUT.US,D,20231207,000000,53.3,54.5,52.05,54.47,57750,0
+JOUT.US,D,20231208,000000,48.26,50.2,47,49.1,150100,0
+JOUT.US,D,20231211,000000,49.32,49.32,46.2,46.34,126076,0
+JOUT.US,D,20231212,000000,46.3,46.55,44.59,44.69,111388,0
+JOUT.US,D,20231213,000000,44.66,47.295,44.36,46.91,113068,0
+JOUT.US,D,20231214,000000,47.92,49.34,47.92,49.08,106570,0
+JOUT.US,D,20231215,000000,49.46,49.925,48.42,49.35,71795,0
+JOUT.US,D,20231218,000000,49.16,49.39,48.41,49.12,35590,0
+JOUT.US,D,20231219,000000,49.5,50.175,49.3,49.54,43446,0
+JOUT.US,D,20231220,000000,49.71,51.58,49.3357,50.05,40606,0
+JOUT.US,D,20231221,000000,50.35,50.94,50.11,50.31,26487,0
+JOUT.US,D,20231222,000000,50.59,51.36,49.7,51.22,76343,0
+JOUT.US,D,20231226,000000,51.15,52.76,51.0466,52.44,44945,0
+JOUT.US,D,20231227,000000,52.04,52.85,51.825,52.54,26116,0
+JOUT.US,D,20231228,000000,52.34,53.235,52.34,52.72,23168,0
+JOUT.US,D,20231229,000000,52.7,53.84,51.695,53.42,64397,0
+JOUT.US,D,20240102,000000,53,53.86,50.75,51.52,71665,0
+JOUT.US,D,20240103,000000,51.61,51.61,48.51,48.56,32917,0
+JOUT.US,D,20240104,000000,48.88,48.88,47.94,48.58,75048,0
+JOUT.US,D,20240105,000000,48.55,48.911,47.45,48.5,52767,0
+JOUT.US,D,20240108,000000,48.41,49.2,48.3,48.7,25422,0
+JOUT.US,D,20240109,000000,48.38,48.81,47.54,48.49,23370,0
+JOUT.US,D,20240110,000000,47.99,49.0904,47.5,48.82,28867,0
+JOUT.US,D,20240111,000000,48.45,49.07,48.055,48.76,33164,0
+JOUT.US,D,20240112,000000,49.29,49.66,48.5174,48.7,14853,0
+JOUT.US,D,20240116,000000,48.48,48.48,47.27,47.45,30811,0
+JOUT.US,D,20240117,000000,46.88,47.64,46.16,46.94,40406,0
+JOUT.US,D,20240118,000000,47.29,47.53,46.78,47.01,25409,0
+JOUT.US,D,20240119,000000,47.12,47.33,46.1,47.11,24557,0
+JOUT.US,D,20240122,000000,47.17,48.75,47,48.75,32784,0
+JOUT.US,D,20240123,000000,49.07,49.9899,49,49,29351,0
+JOUT.US,D,20240124,000000,49.7,49.7,48.75,49.25,34179,0
+JOUT.US,D,20240125,000000,49.83,50,49,49.44,35636,0
+JOUT.US,D,20240126,000000,49.47,49.52,47.815,48.66,29145,0
+JOUT.US,D,20240129,000000,48.8,48.8,47.56,48.07,56667,0
+JOUT.US,D,20240130,000000,47.92,48.08,46.29,46.38,40746,0
+JOUT.US,D,20240131,000000,46.5,46.9999,44.59,44.76,72255,0
+JOUT.US,D,20240201,000000,44.79,46.15,44.79,45.7,39146,0
+JOUT.US,D,20240202,000000,45.86,47.17,44.41,44.41,61065,0
+JOUT.US,D,20240205,000000,44.2,44.6,43.45,44.09,103713,0
+JOUT.US,D,20240206,000000,44.12,45.55,44.12,45.13,26054,0
+JOUT.US,D,20240207,000000,44.9,44.9,43.45,44.01,52167,0
+JOUT.US,D,20240208,000000,44.2,45.6,44.11,45.6,42004,0
+JOUT.US,D,20240209,000000,45.86,46,45.2,45.86,25894,0
+JOUT.US,D,20240212,000000,45.75,47.97,45.75,47.54,32086,0
+JOUT.US,D,20240213,000000,46.7,46.7,44.215,44.58,68366,0
+JOUT.US,D,20240214,000000,45.12,46.575,44.31,45.39,48627,0
+JOUT.US,D,20240215,000000,45.98,46.65,45.31,46.43,39868,0
+JOUT.US,D,20240216,000000,46.53,46.89,45.15,45.58,46881,0
+JOUT.US,D,20240220,000000,45.35,45.81,44.81,44.99,59344,0
+JOUT.US,D,20240221,000000,45.16,45.22,44.125,44.72,60637,0
+JOUT.US,D,20240222,000000,44.56,44.567,43.58,44.07,67194,0
+JOUT.US,D,20240223,000000,44.22,44.72,43.6957,44.72,55692,0
+JOUT.US,D,20240226,000000,44.72,45.51,44.645,45.22,35648,0
+JOUT.US,D,20240227,000000,45.21,45.89,44.64,45.25,31123,0
+JOUT.US,D,20240228,000000,44.95,45.54,44.62,44.78,23406,0
+JOUT.US,D,20240229,000000,45.58,46.08,45.25,45.96,36142,0
+JOUT.US,D,20240301,000000,46.44,46.44,45.18,45.83,32213,0
+JOUT.US,D,20240304,000000,45.63,45.85,44.06,44.08,35657,0
+JOUT.US,D,20240305,000000,43.73,44.55,43.5,44.06,40824,0
+JOUT.US,D,20240306,000000,44.25,44.34,42.81,43.41,39741,0
+JOUT.US,D,20240307,000000,43.52,43.975,43.52,43.61,23841,0
+JOUT.US,D,20240308,000000,44.12,44.84,43.69,43.9,41981,0
+JOUT.US,D,20240311,000000,43.88,44.145,43.61,43.72,19488,0
+JOUT.US,D,20240312,000000,43.81,43.91,43.07,43.36,42736,0
+JOUT.US,D,20240313,000000,43.54,43.935,43.3,43.78,25449,0
+JOUT.US,D,20240314,000000,43.55,43.8,42.57,42.95,50905,0
+JOUT.US,D,20240315,000000,42.83,43.76,42.83,43.73,94015,0
+JOUT.US,D,20240318,000000,43.91,44.06,43.08,43.09,42066,0
+JOUT.US,D,20240319,000000,43.55,43.94,43.3,43.86,45458,0
+JOUT.US,D,20240320,000000,43.6,45.0243,43.46,44.77,51727,0
+JOUT.US,D,20240321,000000,45.1898,45.31,44.55,45.22,53240,0
+JOUT.US,D,20240322,000000,45.03,45.43,44.63,45.13,32371,0
+JOUT.US,D,20240325,000000,45.05,46,44.93,45.11,46060,0
+JOUT.US,D,20240326,000000,45.42,45.7858,43.88,43.89,44218,0
+JOUT.US,D,20240327,000000,44.02,45.9199,43.91,45.77,66917,0
+JOUT.US,D,20240328,000000,45.55,46.38,45.55,46.11,61915,0
+JOUT.US,D,20240401,000000,46.11,46.11,45.05,45.35,24617,0
+JOUT.US,D,20240402,000000,45.01,45.4,43.8,44.96,59507,0
+JOUT.US,D,20240403,000000,44.51,45.01,44.34,44.96,34276,0
+JOUT.US,D,20240404,000000,45.24,46.093,45.24,45.63,95492,0
+JOUT.US,D,20240405,000000,45.565,45.63,44.5,45.16,29725,0
+JOUT.US,D,20240408,000000,45.61,46.0352,44.86,45.19,61621,0
+JOUT.US,D,20240409,000000,45.18,45.505,45.01,45.16,40575,0
+JOUT.US,D,20240410,000000,44.2,44.2,42.64,42.93,65295,0
+JOUT.US,D,20240411,000000,43,43.53,42.5901,43.53,28634,0
+JOUT.US,D,20240412,000000,43.11,43.71,42.6,42.93,65450,0
+JOUT.US,D,20240415,000000,43.01,43.02,42.2201,42.74,52249,0
+JOUT.US,D,20240416,000000,42.56,42.93,42.2,42.61,35321,0
+JOUT.US,D,20240417,000000,42.99,43.245,42.25,42.4,38044,0
+JOUT.US,D,20240418,000000,42.29,43.26,42.11,42.78,51062,0
+JOUT.US,D,20240419,000000,42.51,43.57,42.51,43.41,32038,0
+JOUT.US,D,20240422,000000,43.46,43.49,42.25,42.31,44690,0
+JOUT.US,D,20240423,000000,42.13,42.66,42.1,42.11,29166,0
+JOUT.US,D,20240424,000000,42.11,42.775,42.09,42.29,37133,0
+JOUT.US,D,20240425,000000,41.99,42.36,41.16,42.02,42199,0
+JOUT.US,D,20240426,000000,42.29,42.6799,41.315,41.75,38883,0
+JOUT.US,D,20240429,000000,41.8934,42.15,40.985,41.02,66142,0
+JOUT.US,D,20240430,000000,40.66,41.225,40.24,41.01,56290,0
+JOUT.US,D,20240501,000000,41.24,42.66,41.2,41.91,38169,0
+JOUT.US,D,20240502,000000,42.43,42.63,41.43,42.61,41541,0
+JOUT.US,D,20240503,000000,40,41.6,37.75,37.83,152374,0
+JOUT.US,D,20240506,000000,37.9,38.77,37.21,37.63,134087,0
+JOUT.US,D,20240507,000000,38,39.01,37.63,37.84,76750,0
+JOUT.US,D,20240508,000000,37.35,38.3,37.21,37.95,99919,0
+JOUT.US,D,20240509,000000,37.76,38.07,37.69,38.01,55655,0
+JOUT.US,D,20240510,000000,38.21,38.21,37.21,37.68,54829,0
+JOUT.US,D,20240513,000000,38.06,38.67,38.02,38.11,52890,0
+JOUT.US,D,20240514,000000,38.68,38.68,37.65,37.99,64523,0
+JOUT.US,D,20240515,000000,38.23,38.23,37.25,37.57,92710,0
+JOUT.US,D,20240516,000000,37.7,37.87,37.33,37.59,76255,0
+JOUT.US,D,20240517,000000,37.42,37.62,36.85,36.94,53150,0
+JOUT.US,D,20240520,000000,36.9,36.9,36.21,36.35,78174,0
+JOUT.US,D,20240521,000000,36.4,36.4,35.675,36.35,63996,0
+JOUT.US,D,20240522,000000,36.3,36.68,35.66,35.82,60567,0
+JOUT.US,D,20240523,000000,35.78,35.8,34.63,35.4,136268,0
+JOUT.US,D,20240524,000000,35.46,35.7,34.93,35.68,37870,0
+JOUT.US,D,20240528,000000,36,36,35.02,35.02,30294,0
+JOUT.US,D,20240529,000000,34.87,34.97,34.42,34.5,47235,0
+JOUT.US,D,20240530,000000,34.78,34.9597,34.42,34.82,36667,0
+JOUT.US,D,20240531,000000,34.83,36.43,34.83,36.39,41405,0
+JOUT.US,D,20240603,000000,36.49,37.04,36.02,36.11,119342,0
+JOUT.US,D,20240604,000000,35.88,36.31,35.49,35.57,35359,0
+JOUT.US,D,20240605,000000,35.55,35.56,34.775,35.1,48472,0
+JOUT.US,D,20240606,000000,35.17,35.48,34.895,35.47,33831,0
+JOUT.US,D,20240607,000000,35.3,35.46,34.78,35.12,29788,0
+JOUT.US,D,20240610,000000,34.86,34.86,34.2757,34.57,39024,0
+JOUT.US,D,20240611,000000,34.57,35.635,34.19,35,108005,0
+JOUT.US,D,20240612,000000,35.81,36.45,35.41,35.68,90361,0
+JOUT.US,D,20240613,000000,35.68,35.89,34.67,35.85,76354,0
+JOUT.US,D,20240614,000000,35.55,35.56,34.59,35.06,52475,0
+JOUT.US,D,20240617,000000,34.86,35.68,34.68,35.51,96977,0
+JOUT.US,D,20240618,000000,35.21,35.745,34.475,34.56,47486,0
+JOUT.US,D,20240620,000000,34.5,34.78,34.22,34.32,68556,0
+JOUT.US,D,20240621,000000,34.46,34.64,33.95,33.95,71548,0
+JOUT.US,D,20240624,000000,34.16,34.505,33.69,34.01,59623,0
+JOUT.US,D,20240625,000000,33.88,34.44,33.62,33.7,92643,0
+JOUT.US,D,20240626,000000,33.51,34.8,33.51,34.59,90669,0
+JOUT.US,D,20240627,000000,34.47,34.47,33.17,33.77,73524,0
+JOUT.US,D,20240628,000000,34.16,35.31,33.88,34.98,270479,0
+JOUT.US,D,20240701,000000,35.28,35.28,33.38,33.52,57460,0
+JOUT.US,D,20240702,000000,33.65,34.13,33.24,33.95,120394,0
+JOUT.US,D,20240703,000000,34.11,34.64,34.01,34.4,59185,0
+JOUT.US,D,20240705,000000,34.15,34.25,33.425,34.06,72524,0
+JOUT.US,D,20240708,000000,34.38,34.47,33.84,33.95,35788,0
+JOUT.US,D,20240709,000000,33.84,33.905,32.9,33.15,52578,0
+JOUT.US,D,20240710,000000,33.45,33.83,32.79,33.83,44722,0
+JOUT.US,D,20240711,000000,34.16,35.79,34.0955,35.78,93469,0
+JOUT.US,D,20240712,000000,35.99,36.89,35.88,36.44,69047,0
+JOUT.US,D,20240715,000000,36.53,37.31,36.47,36.47,37840,0
+JOUT.US,D,20240716,000000,36.76,37.78,36.76,37.7,74846,0
+JOUT.US,D,20240717,000000,37.59,38.93,37.47,38.74,51990,0
+JOUT.US,D,20240718,000000,38.47,39.15,37.3321,37.44,36789,0
+JOUT.US,D,20240719,000000,37.65,37.74,37.14,37.29,37878,0
+JOUT.US,D,20240722,000000,37.18,38.31,36.6701,38.25,34193,0
+JOUT.US,D,20240723,000000,38.17,39.25,37.55,39.18,38128,0
+JOUT.US,D,20240724,000000,38.82,39.83,38.54,39.04,79333,0
+JOUT.US,D,20240725,000000,39.3,41.1,39.3,40.4,68243,0
+JOUT.US,D,20240726,000000,40.64,41.97,40.5301,41.81,36355,0
+JOUT.US,D,20240729,000000,41.62,42.18,41.37,41.87,38517,0
+JOUT.US,D,20240730,000000,41.65,42.4,41.62,41.91,42206,0
+JOUT.US,D,20240731,000000,41.79,43.1325,41.44,42.4,130648,0
+JOUT.US,D,20240801,000000,41.9773,42.4,40.5,40.76,80609,0
+JOUT.US,D,20240802,000000,39.75,40.84,38.96,40.54,78267,0
+JOUT.US,D,20240805,000000,35.57,37.59,34.77,36.13,77883,0
+JOUT.US,D,20240806,000000,36.57,36.94,35.5,36.35,48913,0
+JOUT.US,D,20240807,000000,36.65,37,35.49,36.11,68780,0
+JOUT.US,D,20240808,000000,36.51,36.86,35.85,36.2,35821,0
+JOUT.US,D,20240809,000000,36.05,36.28,35.79,36.28,26143,0
+JOUT.US,D,20240812,000000,36.27,36.27,34.99,35.21,41331,0
+JOUT.US,D,20240813,000000,35.43,36.085,35.25,35.82,33665,0
+JOUT.US,D,20240814,000000,35.75,36.055,35.39,35.44,49831,0
+JOUT.US,D,20240815,000000,36,36.49,35.66,35.7,38539,0
+JOUT.US,D,20240816,000000,35.53,36.32,35.49,35.93,56251,0
+JOUT.US,D,20240819,000000,36.21,36.3,35.75,36.24,24007,0
+JOUT.US,D,20240820,000000,36.33,36.33,35.65,35.86,23510,0
+JOUT.US,D,20240821,000000,36.2,36.71,35.63,36.55,25094,0
+JOUT.US,D,20240822,000000,36.43,36.43,35.58,35.65,20404,0
+JOUT.US,D,20240823,000000,35.93,37.33,35.93,36.92,31968,0
+JOUT.US,D,20240826,000000,37.38,37.38,36.71,36.78,33728,0
+JOUT.US,D,20240827,000000,36.78,36.78,35.69,35.71,41297,0
+JOUT.US,D,20240828,000000,35.55,36.13,35.19,36.09,54509,0
+JOUT.US,D,20240829,000000,36.1,36.3746,35.905,36.14,24599,0
+JOUT.US,D,20240830,000000,36.49,36.49,35.15,35.95,142974,0
+JOUT.US,D,20240903,000000,35.52,36.33,35.52,36.12,47111,0
+JOUT.US,D,20240904,000000,36.23,36.7,35.8,36.63,26690,0
+JOUT.US,D,20240905,000000,36.73,36.95,36.28,36.8,28008,0
+JOUT.US,D,20240906,000000,36.27,36.535,35.55,35.78,33768,0
+JOUT.US,D,20240909,000000,36.12,36.12,34.92,35.03,59747,0
+JOUT.US,D,20240910,000000,34.8175,35.61,34.55,35.58,57798,0
+JOUT.US,D,20240911,000000,35.57,35.63,34.98,35.52,31802,0
+JOUT.US,D,20240912,000000,35.46,35.715,35.105,35.48,19079,0
+JOUT.US,D,20240913,000000,35.57,36.53,35.48,36.46,40357,0
+JOUT.US,D,20240916,000000,36.38,36.7,35.77,36.67,57701,0
+JOUT.US,D,20240917,000000,37.11,38.21,37.01,37.3,30219,0
+JOUT.US,D,20240918,000000,37.77,38.57,37.01,37.37,36900,0
+JOUT.US,D,20240919,000000,37.9,38.285,37.56,38.09,41088,0
+JOUT.US,D,20240920,000000,38,38.1,37.26,37.29,188217,0
+JOUT.US,D,20240923,000000,37.58,37.79,37.13,37.36,60174,0
+JOUT.US,D,20240924,000000,37.58,37.68,36.57,36.62,33462,0
+JOUT.US,D,20240925,000000,36.64,36.64,35.52,35.99,26996,0
+JOUT.US,D,20240926,000000,36.21,37.03,35.95,37.03,41934,0
+JOUT.US,D,20240927,000000,37.48,37.89,36.46,36.46,56144,0
+JOUT.US,D,20240930,000000,36.3854,36.71,35.83,36.2,35102,0
+JOUT.US,D,20241001,000000,36.21,36.21,35.36,35.57,31528,0
+JOUT.US,D,20241002,000000,35.3,35.64,35.21,35.47,25751,0
+JOUT.US,D,20241003,000000,35,35.33,34.54,34.87,38814,0
+JOUT.US,D,20241004,000000,35,35.31,34.395,34.65,36031,0
+JOUT.US,D,20241007,000000,34.6,34.6,33.72,34.3,24947,0
+JOUT.US,D,20241008,000000,34.18,34.48,34.01,34.11,46908,0
+JOUT.US,D,20241009,000000,34.02,34.3,34,34.05,31203,0
+JOUT.US,D,20241010,000000,33.69,33.87,33.43,33.51,34926,0
+JOUT.US,D,20241011,000000,33.71,34.045,33.5,34.01,25661,0
+JOUT.US,D,20241014,000000,33.95,33.98,33.45,33.45,23270,0
+JOUT.US,D,20241015,000000,33.33,34.05,33.33,33.5,37554,0
+JOUT.US,D,20241016,000000,33.68,34.64,33.68,34.62,42035,0
+JOUT.US,D,20241017,000000,34.62,34.75,34.245,34.67,23030,0
+JOUT.US,D,20241018,000000,34.86,34.86,34.425,34.61,19623,0
+JOUT.US,D,20241021,000000,34.3695,34.5699,33.74,33.88,44536,0
+JOUT.US,D,20241022,000000,34.11,34.11,33.25,33.38,28574,0
+JOUT.US,D,20241023,000000,33.11,33.2599,32.78,33.14,23374,0
+JOUT.US,D,20241024,000000,33.27,33.27,32.36,32.51,26824,0
+JOUT.US,D,20241025,000000,32.79,33,32.13,32.16,21443,0
+JOUT.US,D,20241028,000000,32.26,32.85,32.26,32.59,19122,0
+JOUT.US,D,20241029,000000,32.4,32.745,32.335,32.47,24170,0
+JOUT.US,D,20241030,000000,32.585,32.99,32.01,32.37,22430,0
+JOUT.US,D,20241031,000000,32.22,32.29,31.6,31.62,42146,0
+JOUT.US,D,20241101,000000,31.61,32.16,31.61,32.08,30235,0
+JOUT.US,D,20241104,000000,32.08,32.83,31.8501,32.22,51848,0
+JOUT.US,D,20241105,000000,32.2559,32.84,32.15,32.67,41442,0
+JOUT.US,D,20241106,000000,34.18,35.03,33.705,34,100073,0
+JOUT.US,D,20241107,000000,34.29,34.82,34.22,34.53,38471,0
+JOUT.US,D,20241108,000000,34.6,34.82,34.5,34.63,23183,0
+JOUT.US,D,20241111,000000,34.86,35.1941,34.74,35.19,25453,0
+JOUT.US,D,20241112,000000,35.19,35.26,34.5,34.78,38647,0
+JOUT.US,D,20241113,000000,34.8,34.8775,33.33,33.36,30275,0
+JOUT.US,D,20241114,000000,33.55,33.84,32.53,32.92,30965,0
+JOUT.US,D,20241115,000000,33.22,33.68,32.57,32.93,27580,0
+JOUT.US,D,20241118,000000,33.09,33.09,32.42,32.42,28132,0
+JOUT.US,D,20241119,000000,32.24,32.405,32,32.27,26282,0
+JOUT.US,D,20241120,000000,31.725,31.99,31.6,31.67,18400,0
+JOUT.US,D,20241121,000000,32.13,32.635,31.92,32.51,32271,0
+JOUT.US,D,20241122,000000,32.74,33.495,32.74,33.37,38040,0
+JOUT.US,D,20241125,000000,33.48,35.0049,33.48,34.27,25950,0
+JOUT.US,D,20241126,000000,33.97,33.97,32.7695,32.8,25025,0
+JOUT.US,D,20241127,000000,32.86,33.71,32.86,33.29,16737,0
+JOUT.US,D,20241129,000000,33.46,33.7,33.13,33.66,14499,0
+JOUT.US,D,20241202,000000,33.84,33.84,33.31,33.45,29618,0
+JOUT.US,D,20241203,000000,33.26,33.39,32.88,33.21,41113,0
+JOUT.US,D,20241204,000000,33.04,33.75,33,33.74,28023,0
+JOUT.US,D,20241205,000000,33.44,33.47,32.505,33.16,31574,0
+JOUT.US,D,20241206,000000,33.23,33.6,32.85,33.48,45186,0
+JOUT.US,D,20241209,000000,33.96,35.1799,33.93,34.44,50424,0
+JOUT.US,D,20241210,000000,29.98,35.065,29.98,35,120427,0
+JOUT.US,D,20241211,000000,34.93,36.29,34.29,35.38,73548,0
+JOUT.US,D,20241212,000000,35.37,36.81,35.185,36.69,75669,0
+JOUT.US,D,20241213,000000,36.71,38.37,36.71,38.2,74301,0
+JOUT.US,D,20241216,000000,38,38.03,36.905,37.2,86112,0
+JOUT.US,D,20241217,000000,37.3,37.885,37.085,37.69,47319,0
+JOUT.US,D,20241218,000000,38.065,38.33,36.09,36.09,57139,0
+JOUT.US,D,20241219,000000,36.11,37.005,35.695,36.63,60501,0
+JOUT.US,D,20241220,000000,36.36,37.83,36.36,37.37,174971,0
+JOUT.US,D,20241223,000000,37.16,37.425,34.3102,34.53,99109,0
+JOUT.US,D,20241224,000000,34.62,34.62,33.99,34.5,22841,0
+JOUT.US,D,20241226,000000,34.09,35,34.09,34.8,61820,0
+JOUT.US,D,20241227,000000,34.59,34.825,32.52,34.22,66305,0
+JOUT.US,D,20241230,000000,34.17,34.295,32.5,33.01,44433,0
+JOUT.US,D,20241231,000000,33.22,34.03,32.8,33,128148,0
+JOUT.US,D,20250102,000000,33.39,34.05,32.68,32.82,50080,0
+JOUT.US,D,20250103,000000,32.82,34.29,32.24,34.25,67230,0
+JOUT.US,D,20250106,000000,34.65,35.73,34.65,35.6,41534,0
+JOUT.US,D,20250107,000000,35.7,36,34.6704,34.98,52230,0
+JOUT.US,D,20250108,000000,34.9,34.9,33.14,34.36,37045,0
+JOUT.US,D,20250110,000000,33.58,33.58,32.55,33.22,29500,0
+JOUT.US,D,20250113,000000,32.96,33.4765,32.2,32.94,31477,0
+JOUT.US,D,20250114,000000,33.35,33.48,32.51,33.18,30299,0
+JOUT.US,D,20250115,000000,33.75,33.75,33.19,33.59,21358,0
+JOUT.US,D,20250116,000000,33.6,33.74,32.39,33.36,46994,0
+JOUT.US,D,20250117,000000,33.43,33.5,32.15,32.96,56317,0
+JOUT.US,D,20250121,000000,33.5,33.91,32.77,33.76,43924,0
+JOUT.US,D,20250122,000000,33.9,33.9,33.07,33.26,38269,0
+JOUT.US,D,20250123,000000,32.97,33.23,32.395,33.16,37538,0
+JOUT.US,D,20250124,000000,33.16,33.43,32.7,32.92,25242,0
+JOUT.US,D,20250127,000000,32.93,34.275,32.88,33.9,40024,0
+JOUT.US,D,20250128,000000,33.905,33.905,32.21,32.39,33877,0
+JOUT.US,D,20250129,000000,32.16,32.84,32.12,32.38,36578,0
+JOUT.US,D,20250130,000000,32.8,33.17,32.76,32.93,22919,0
+JOUT.US,D,20250131,000000,33.19,33.19,32.11,32.4,32802,0
+JOUT.US,D,20250203,000000,30.8,32,29.37,29.49,132542,0
+JOUT.US,D,20250204,000000,29.36,29.76,28.19,28.8,91951,0
+JOUT.US,D,20250205,000000,28.81,29.56,28.15,28.7,95214,0
+JOUT.US,D,20250206,000000,29.08,29.535,28.8,29.42,62253,0
+JOUT.US,D,20250207,000000,29.43,29.58,28.92,28.95,56518,0
+JOUT.US,D,20250210,000000,29.15,29.49,28.81,29.27,43788,0
+JOUT.US,D,20250211,000000,29.21,29.555,29.09,29.13,54904,0
+JOUT.US,D,20250212,000000,28.65,29.11,28.49,28.97,32896,0
+JOUT.US,D,20250213,000000,29.09,29.74,28.8,29.72,56138,0
+JOUT.US,D,20250214,000000,29.72,30.25,29.635,30.23,22533,0
+JOUT.US,D,20250218,000000,30.28,30.59,29.81,29.81,34931,0
+JOUT.US,D,20250219,000000,30.23,30.23,28.98,28.98,30070,0
+JOUT.US,D,20250220,000000,28.88,28.88,28.13,28.35,42079,0
+JOUT.US,D,20250221,000000,28.66,29,27.815,27.85,42373,0
+JOUT.US,D,20250224,000000,28.1025,28.1025,27.3025,27.63,34057,0
+JOUT.US,D,20250225,000000,27.54,28.41,27.41,28.2,28744,0
+JOUT.US,D,20250226,000000,28.46,28.46,27.235,27.52,42179,0
+JOUT.US,D,20250227,000000,27.29,27.5,27.1,27.27,33782,0
+JOUT.US,D,20250228,000000,27.29,27.4747,26.62,26.9,47261,0
+JOUT.US,D,20250303,000000,26.94,27.065,25.95,25.95,74906,0
+JOUT.US,D,20250304,000000,25.58,26.165,25.18,25.83,61724,0
+JOUT.US,D,20250305,000000,25.99,26.4499,25.3297,25.83,51771,0
+JOUT.US,D,20250306,000000,25.5,27.19,25.4247,26.98,105413,0
+JOUT.US,D,20250307,000000,27.38,27.94,26.37,27.2,77668,0
+JOUT.US,D,20250310,000000,27.1,27.525,26.365,26.43,64585,0
+JOUT.US,D,20250311,000000,26.43,27.065,25.61,25.8,49436,0
+JOUT.US,D,20250312,000000,26.22,26.98,25.17,25.78,42978,0
+JOUT.US,D,20250313,000000,25.815,25.815,24.86,24.86,27572,0
+JOUT.US,D,20250314,000000,24.945,25.145,24.735,25.05,50291,0
+JOUT.US,D,20250317,000000,24.92,25.7699,24.92,25.23,52555,0
+JOUT.US,D,20250318,000000,25.15,25.33,24.88,25.2,71423,0
+JOUT.US,D,20250319,000000,25.4364,25.7405,25.228,25.36,44085,0
+JOUT.US,D,20250320,000000,25.2,25.735,24.557,24.77,61728,0
+JOUT.US,D,20250321,000000,24.54,25.055,24.16,24.79,114097,0
+JOUT.US,D,20250324,000000,24.93,25.845,24.8942,25.72,30954,0
+JOUT.US,D,20250325,000000,25.6,25.843,25.23,25.31,29525,0
+JOUT.US,D,20250326,000000,25.31,25.76,25.15,25.51,24374,0
+JOUT.US,D,20250327,000000,25.35,26.03,25.3,25.83,23307,0
+JOUT.US,D,20250328,000000,25.6,25.6,24.85,24.91,22416,0
+JOUT.US,D,20250331,000000,24.69,25.1,24.37,24.84,39425,0
+JOUT.US,D,20250401,000000,24.79,25.05,24.44,24.94,27760,0
+JOUT.US,D,20250402,000000,25.01,25.67,24.5,25.51,29096,0
+JOUT.US,D,20250403,000000,24.51,24.51,23.28,23.36,57208,0
+JOUT.US,D,20250404,000000,23.13,24.17,22.58,24.09,59880,0
+JOUT.US,D,20250407,000000,23.2,24.53,22.6001,23.26,44508,0
+JOUT.US,D,20250408,000000,23.57,24.763,22.12,22.46,49784,0
+JOUT.US,D,20250409,000000,21.99,24.33,21.87,23.59,53314,0
+JOUT.US,D,20250410,000000,22.33,22.765,21.7,22.24,39402,0
+JOUT.US,D,20250411,000000,22.04,23.33,21.4709,22.62,37459,0
+JOUT.US,D,20250414,000000,22.79,23.09,22.1672,22.62,34221,0
+JOUT.US,D,20250415,000000,22.7,22.7,21.88,22.05,29722,0
+JOUT.US,D,20250416,000000,22.04,22.885,21.33,21.71,43713,0
+JOUT.US,D,20250417,000000,21.7,22.515,21.5,21.93,30078,0
+JOUT.US,D,20250421,000000,21.87,22.1,21.48,21.91,55008,0
+JOUT.US,D,20250422,000000,22.36,23.05,22.25,22.96,31656,0
+JOUT.US,D,20250423,000000,23.42,23.5,22.53,22.72,43327,0
+JOUT.US,D,20250424,000000,22.82,23.85,22.82,23.78,46447,0
+JOUT.US,D,20250425,000000,23.65,24.095,23.295,23.58,33094,0
+JOUT.US,D,20250428,000000,23.56,23.635,22.71,23.38,31002,0
+JOUT.US,D,20250429,000000,23.29,23.6,23.17,23.57,21336,0
+JOUT.US,D,20250430,000000,23,23.4636,22.76,22.83,29803,0
+JOUT.US,D,20250501,000000,22.82,23.81,22.71,23.72,35214,0
+JOUT.US,D,20250502,000000,24.48,25.17,23.66,24.64,52614,0
+JOUT.US,D,20250505,000000,24.005,24.51,22.02,24.33,71544,0
+JOUT.US,D,20250506,000000,23.89,24.2,23.49,23.61,21517,0
+JOUT.US,D,20250507,000000,23.54,24.275,23.54,24.17,23271,0
+JOUT.US,D,20250508,000000,24,25.42,23.99,25.41,66934,0
+JOUT.US,D,20250509,000000,25.5,26.98,25.18,26.33,95529,0
+JOUT.US,D,20250512,000000,27.28,27.83,26.76,27.13,32025,0
+JOUT.US,D,20250513,000000,27.34,27.5,26.93,27.29,28470,0
+JOUT.US,D,20250514,000000,26.884,27.26,26.605,27.04,41653,0
+JOUT.US,D,20250515,000000,26.934,27.655,26.63,27.52,34885,0
+JOUT.US,D,20250516,000000,27.53,27.895,27.035,27.57,41633,0
+JOUT.US,D,20250519,000000,27.21,27.42,26.43,27.255,41579,0
+JOUT.US,D,20250520,000000,27.285,27.835,26.615,27.1,35450,0
+JOUT.US,D,20250521,000000,26.62,26.62,25.53,26.13,31852,0
+JOUT.US,D,20250522,000000,26.1008,26.89,25.855,26.8,35126,0
+JOUT.US,D,20250523,000000,26.55,26.615,26.17,26.44,16190,0
+JOUT.US,D,20250527,000000,27.03,28.57,27.03,27.49,111974,0
+JOUT.US,D,20250528,000000,27.37,27.75,27.26,27.48,50414,0
+JOUT.US,D,20250529,000000,27.9,28.26,27.305,27.95,38984,0
+JOUT.US,D,20250530,000000,27.95,28.36,26.61,27.19,38698,0
+JOUT.US,D,20250602,000000,27.19,27.4945,26.4,26.52,52394,0
+JOUT.US,D,20250603,000000,26.49,28.025,26.49,27.77,43143,0
+JOUT.US,D,20250604,000000,27.98,27.98,27.27,27.34,32670,0
+JOUT.US,D,20250605,000000,27.25,27.83,26.86,27.36,32338,0
+JOUT.US,D,20250606,000000,27.93,28.66,26.65,28.03,27882,0
+JOUT.US,D,20250609,000000,28.47,29.47,28.316,28.64,40669,0
+JOUT.US,D,20250610,000000,28.92,29.85,28.575,29.08,43731,0
+JOUT.US,D,20250611,000000,29.09,30.28,29.09,30.23,61509,0
+JOUT.US,D,20250612,000000,30.01,30.63,29.69,30.33,34038,0
+JOUT.US,D,20250613,000000,29.67,30.13,29.445,29.58,28627,0
+JOUT.US,D,20250616,000000,30,31.65,29.8321,31.51,44487,0
+JOUT.US,D,20250617,000000,31.48,31.5,30.5608,30.83,51434,0
+JOUT.US,D,20250618,000000,31.05,31.385,29.45,29.5,58664,0
+JOUT.US,D,20250620,000000,29.81,29.81,29.0501,29.23,83949,0
+JOUT.US,D,20250623,000000,29.33,29.58,29.04,29.39,44670,0
+JOUT.US,D,20250624,000000,29.39,30.325,29.13,29.66,64910,0
+JOUT.US,D,20250625,000000,29.92,30.02,29.175,29.3,68725,0
+JOUT.US,D,20250626,000000,29.57,29.79,29.29,29.69,46555,0
+JOUT.US,D,20250627,000000,30.18,30.43,28.8,29.26,423484,0
+JOUT.US,D,20250630,000000,29.74,30.29,29.54,30.27,41483,0
+JOUT.US,D,20250701,000000,29.85,32.0396,29.85,31.11,49798,0
+JOUT.US,D,20250702,000000,31.33,32.1,31.16,31.97,73854,0
+JOUT.US,D,20250703,000000,32.22,32.44,31.83,32.04,50211,0
+JOUT.US,D,20250707,000000,32.09,32.1,31.11,31.18,56419,0
+JOUT.US,D,20250708,000000,31.3,32.35,31.25,31.96,76709,0
+JOUT.US,D,20250709,000000,31.96,32.9794,31.8,32.755,68665,0
+JOUT.US,D,20250710,000000,32.14,33.54,31.84,32.04,53439,0
+JOUT.US,D,20250711,000000,32.04,32.04,30.8413,31.205,68151,0
+JOUT.US,D,20250714,000000,31.32,32.2,30.96,31.05,54075,0
+JOUT.US,D,20250715,000000,30.96,31.18,30.35,30.6,133394,0
+JOUT.US,D,20250716,000000,31,31.77,30.35,30.95,156254,0
+JOUT.US,D,20250717,000000,30.86,31.68,30.86,31.28,59157,0
+JOUT.US,D,20250718,000000,31.78,31.78,30.855,30.94,30222,0
+JOUT.US,D,20250721,000000,30.94,31.11,30.531,30.78,30177,0
+JOUT.US,D,20250722,000000,30.84,33.1475,30.84,32.7,40599,0
+JOUT.US,D,20250723,000000,33.13,33.96,32.65,33.54,89920,0
+JOUT.US,D,20250724,000000,33.42,33.42,32.57,33.17,56907,0
+JOUT.US,D,20250725,000000,33.18,33.7,32.65,32.93,30514,0
+JOUT.US,D,20250728,000000,33.27,34.01,32.62,33.29,40403,0
+JOUT.US,D,20250729,000000,33.69,33.69,32.97,33.41,46469,0
+JOUT.US,D,20250730,000000,33.4,33.51,32.64,33.21,82809,0
+JOUT.US,D,20250731,000000,32.9,33.51,31.78,33.2,154704,0
+JOUT.US,D,20250801,000000,36.34,38.38,35.01,35.9,157649,0
+JOUT.US,D,20250804,000000,35.9,39.27,35.9,39.06,115804,0
+JOUT.US,D,20250805,000000,39.21,39.58,37.35,39.3,92182,0
+JOUT.US,D,20250806,000000,39.31,39.31,37.65,37.84,56815,0
+JOUT.US,D,20250807,000000,38,38,36.55,36.94,37929,0
+JOUT.US,D,20250808,000000,37,37.73,34.69,37.38,76663,0
+JOUT.US,D,20250811,000000,37.44,37.495,35.82,37.41,50923,0
+JOUT.US,D,20250812,000000,37.59,39.54,37.26,39.35,74620,0
+JOUT.US,D,20250813,000000,39.71,40.36,39.36,39.57,65306,0
+JOUT.US,D,20250814,000000,38.51,39.14,36.2633,39,57868,0
+JOUT.US,D,20250815,000000,39.29,39.52,38.36,39.24,56856,0
+JOUT.US,D,20250818,000000,39.16,39.69,38.9,39.69,27432,0
+JOUT.US,D,20250819,000000,39.63,40.07,38.5,39.85,57142,0
+JOUT.US,D,20250820,000000,39.92,40.4205,39.545,39.85,56048,0
+JOUT.US,D,20250821,000000,39.92,40.335,39.4001,40.04,52535,0
+JOUT.US,D,20250822,000000,40.12,42.2055,40.12,41.43,75875,0
+JOUT.US,D,20250825,000000,41.38,42.48,41.28,41.76,47580,0
+JOUT.US,D,20250826,000000,41.0701,42.48,41.0701,42.37,55440,0
+JOUT.US,D,20250827,000000,42.21,42.88,41.04,41.14,41158,0
+JOUT.US,D,20250828,000000,41.69,41.935,40.12,40.58,35693,0
+JOUT.US,D,20250829,000000,40.58,40.82,39.71,40.32,46707,0
+JOUT.US,D,20250902,000000,39.77,40.24,37.3,39.14,87848,0
+JOUT.US,D,20250903,000000,39.27,40.095,38.87,39.02,61164,0
+JOUT.US,D,20250904,000000,39.13,41.045,39.04,40.78,55221,0
+JOUT.US,D,20250905,000000,41.18,41.445,40.34,40.81,24301,0
+JOUT.US,D,20250908,000000,40.87,42.475,40.38,41.6,48468,0
+JOUT.US,D,20250909,000000,41.37,41.64,40.85,41.59,30517,0
+JOUT.US,D,20250910,000000,41.55,41.55,39.825,40.12,58487,0
+JOUT.US,D,20250911,000000,40.5,40.89,40.06,40.5,29760,0
+JOUT.US,D,20250912,000000,40,41.2,39.955,40.67,41234,0
+JOUT.US,D,20250915,000000,40.5,40.98,40.25,40.89,30628,0
+JOUT.US,D,20250916,000000,40.6,41.09,40.525,40.99,24541,0
+JOUT.US,D,20250917,000000,41.26,42.17,40.75,41,28157,0
+JOUT.US,D,20250918,000000,41.46,42.15,41.16,41.97,25469,0
+JOUT.US,D,20250919,000000,41.97,41.97,39.93,40.87,69927,0
+JOUT.US,D,20250922,000000,40.44,41.225,40.2,40.4,40053,0
+JOUT.US,D,20250923,000000,40.7,41.67,40.22,40.6,57805,0
+JOUT.US,D,20250924,000000,40.9,41.1,40,40.29,41137,0
+JOUT.US,D,20250925,000000,39.96,40.14,39.3,40.055,36172,0
+JOUT.US,D,20250926,000000,40.37,40.85,39.65,39.86,37837,0
+JOUT.US,D,20250929,000000,40.35,40.78,39.915,40.51,58950,0
+JOUT.US,D,20250930,000000,40.44,40.61,39.44,40.39,50150,0
+JOUT.US,D,20251001,000000,40.21,41.24,39.68,41.05,63570,0
+JOUT.US,D,20251002,000000,40.91,41.59,40.33,41.38,36172,0
+JOUT.US,D,20251003,000000,42.64,42.64,40.87,41.76,42276,0
+JOUT.US,D,20251006,000000,41.83,42.8688,41.48,42.27,31170,0
+JOUT.US,D,20251007,000000,42.23,42.87,41.82,42.02,30274,0
+JOUT.US,D,20251008,000000,42.12,43.3694,41.92,43.01,30821,0
+JOUT.US,D,20251009,000000,42.79,42.98,41.92,42.27,29343,0
+JOUT.US,D,20251010,000000,41.85,42.45,40.731,41.02,51877,0
+JOUT.US,D,20251013,000000,41.33,41.81,40.98,41.27,41883,0
+JOUT.US,D,20251014,000000,40.91,42.25,40.91,41.75,58473,0
+JOUT.US,D,20251015,000000,41.85,43.29,37.81,41.6,52109,0
+JOUT.US,D,20251016,000000,42.07,42.07,40.59,40.76,82530,0
+JOUT.US,D,20251017,000000,40.51,41.22,40.21,40.35,68679,0
+JOUT.US,D,20251020,000000,40.75,41.85,40.71,41.71,30566,0
+JOUT.US,D,20251021,000000,41.51,43.22,41.51,43.17,44160,0
+JOUT.US,D,20251022,000000,43.19,43.4429,42.57,43.32,50691,0
+JOUT.US,D,20251023,000000,43.285,43.582,42.45,42.84,43835,0
+JOUT.US,D,20251024,000000,43.14,43.965,42.31,43.89,37618,0
+JOUT.US,D,20251027,000000,43.93,44.44,42.8872,43.24,36158,0
+JOUT.US,D,20251028,000000,42.735,43.375,42.24,42.92,25330,0
+JOUT.US,D,20251029,000000,43.12,43.39,42.01,42.68,58855,0
+JOUT.US,D,20251030,000000,42.61,43.22,41.0675,41.66,56629,0
+JOUT.US,D,20251031,000000,41.68,42.36,38.1701,40.73,53655,0
+JOUT.US,D,20251103,000000,40.56,40.62,39.75,40.18,58527,0
+JOUT.US,D,20251104,000000,39.97,40.51,39.37,39.7,22927,0
+JOUT.US,D,20251105,000000,39.68,41.115,39.42,40.76,34666,0
+JOUT.US,D,20251106,000000,39.99,40.7,38.7,39.23,45391,0
+JOUT.US,D,20251107,000000,39.22,40.38,38.65,38.96,39355,0
+JOUT.US,D,20251110,000000,39.16,39.545,38.2,38.66,37957,0
+JOUT.US,D,20251111,000000,38.76,39.75,38.05,39.15,32012,0
+JOUT.US,D,20251112,000000,39.15,40.035,38.74,39.11,33629,0
+JOUT.US,D,20251113,000000,38.85,39.505,38.06,38.42,36483,0
+JOUT.US,D,20251114,000000,38.26,38.935,37.815,38.07,34465,0
+JOUT.US,D,20251117,000000,37.88,38.67,37.025,37.49,42773,0
+JOUT.US,D,20251118,000000,36.24,38.375,36.24,37.91,36270,0
+JOUT.US,D,20251119,000000,38.13,38.52,36.83,36.94,52501,0
+JOUT.US,D,20251120,000000,37.26,38.28,35.65,37.1,59502,0
+JOUT.US,D,20251121,000000,37.13,38.81,37.13,38.62,45189,0
+JOUT.US,D,20251124,000000,38.68,39.63,38.155,39.46,37222,0
+JOUT.US,D,20251125,000000,40.69,41.99,40.45,41.17,27222,0
+JOUT.US,D,20251126,000000,41.12,41.53,39.7051,41.11,28077,0
+JOUT.US,D,20251128,000000,40.9,43,40.55,40.99,48194,0
+JOUT.US,D,20251201,000000,40.34,41.38,40.315,40.41,29996,0
+JOUT.US,D,20251202,000000,40.471,41.445,40.3,40.52,35766,0
+JOUT.US,D,20251203,000000,40.475,41.62,40.205,40.74,41712,0
+JOUT.US,D,20251204,000000,40.62,41.34,40.62,40.9,35079,0
+JOUT.US,D,20251205,000000,40.69,41.4875,40.64,40.96,40150,0
+JOUT.US,D,20251208,000000,41,41.38,40.56,40.75,43476,0
+JOUT.US,D,20251209,000000,41.5,42.82,40.93,42.51,41151,0
+JOUT.US,D,20251210,000000,42.31,43.525,42.23,42.76,74069,0
+JOUT.US,D,20251211,000000,43.3699,43.71,42.795,43,66433,0
+JOUT.US,D,20251212,000000,48.18,48.5025,40.15,42.05,147826,0
+JOUT.US,D,20251215,000000,42.02,43.08,41.1201,42.86,140245,0
+JOUT.US,D,20251216,000000,42.9,44.175,41.815,43.92,88121,0
+JOUT.US,D,20251217,000000,43.91,44.61,43.61,43.82,121333,0
+JOUT.US,D,20251218,000000,44.1,45.975,44.1,44.87,85279,0
+JOUT.US,D,20251219,000000,44.87,44.87,43.76,43.96,88096,0
+JOUT.US,D,20251222,000000,43.94,44.45,43.385,43.55,43530,0
+JOUT.US,D,20251223,000000,44.065,44.8,43.495,44.33,61160,0
+JOUT.US,D,20251224,000000,44.44,44.88,42.8688,44.27,19118,0
+JOUT.US,D,20251226,000000,43.96,44.37,43.76,43.79,17897,0
+JOUT.US,D,20251229,000000,43.87,43.98,42.345,43.61,32124,0
+JOUT.US,D,20251230,000000,43.79,43.96,43.23,43.54,25194,0
+JOUT.US,D,20251231,000000,42.6501,43.1725,42.13,42.45,34495,0
+JOUT.US,D,20260102,000000,42.31,43.425,41.52,43.29,55587,0
+JOUT.US,D,20260105,000000,43.59,44.11,43,43.49,49627,0
+JOUT.US,D,20260106,000000,43.17,45.565,43.13,45.42,41500,0
+JOUT.US,D,20260107,000000,45.5,45.55,44.02,44.45,35744,0
+JOUT.US,D,20260108,000000,43.89,45.92,43.89,45.79,34434,0
+JOUT.US,D,20260109,000000,45.93,45.93,43.57,44.02,53614,0
+JOUT.US,D,20260112,000000,43.59,44.28,43.59,44.07,30094,0
+JOUT.US,D,20260113,000000,42.365,44.745,42.365,44.49,55067,0
+JOUT.US,D,20260114,000000,44.16,44.98,43.55,44.21,55353,0
+JOUT.US,D,20260115,000000,44.6,45.34,44.11,45,84285,0
+JOUT.US,D,20260116,000000,44.82,45.53,44.57,44.71,116616,0
+JOUT.US,D,20260120,000000,43.79,44.92,43.79,44.39,39909,0
+JOUT.US,D,20260121,000000,44.37,46.81,44.25,46.81,76564,0
+JOUT.US,D,20260122,000000,46.86,47.75,46.46,46.66,37226,0
+JOUT.US,D,20260123,000000,46.66,46.755,45.42,45.66,25114,0
+JOUT.US,D,20260126,000000,45.46,46.215,45.29,45.72,30440,0
+JOUT.US,D,20260127,000000,45.925,46.24,45.41,45.59,25259,0
+JOUT.US,D,20260128,000000,45.4,45.57,44.42,44.43,39330,0
+JOUT.US,D,20260129,000000,44.6,44.99,43.775,44.89,66495,0
+JOUT.US,D,20260130,000000,44.5,45.71,44.3,45.39,32850,0
+JOUT.US,D,20260202,000000,45.95,47.54,45.54,47.36,67798,0
+JOUT.US,D,20260203,000000,47.38,48.57,47.175,48.51,69095,0
+JOUT.US,D,20260204,000000,48.63,50.99,48.475,49.52,121932,0
+JOUT.US,D,20260205,000000,48.745,49.375,47.87,48.38,61516,0
+JOUT.US,D,20260206,000000,48.97,49.74,44.7171,46.88,135343,0
+JOUT.US,D,20260209,000000,46.65,49.98,46.65,49.33,47607,0
+JOUT.US,D,20260210,000000,49.55,51.025,48.51,49.79,48820,0
+JOUT.US,D,20260211,000000,49.89,50.08,48.15,48.87,45745,0
+JOUT.US,D,20260212,000000,49.26,49.26,46.95,48.08,87552,0
+JOUT.US,D,20260213,000000,48.24,49.79206,47.86,49.65,36570,0
+JOUT.US,D,20260217,000000,49.41,50.5,48.31,49.93,57572,0
+JOUT.US,D,20260218,000000,50.13,50.73,48.54,49.15,58684,0
diff --git a/daily/us/nasdaq stocks/2/jxg.us.txt b/daily/us/nasdaq stocks/2/jxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93ce34318eba3285ad524feb0a2a91c9a3e2b0f6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jxg.us.txt	
@@ -0,0 +1,2698 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JXG.US,D,20130930,000000,90990,102600,90180,90270,2.9666666681500002,0
+JXG.US,D,20131203,000000,91260,91260,91260,91260,0.0666666667,0
+JXG.US,D,20131219,000000,93600,93600,90900,90900,0.4666666669,0
+JXG.US,D,20131220,000000,90900,91080,90900,91080,3.5216666684275,0
+JXG.US,D,20131224,000000,92070,92070,91710,91800,0.04500000002250001,0
+JXG.US,D,20140116,000000,91620,92610,91080,91080,0.7116666670225,0
+JXG.US,D,20140122,000000,91440,91440,91440,91440,0.03333333335,0
+JXG.US,D,20140127,000000,92160,92430,91530,91530,1.2666666673,0
+JXG.US,D,20140128,000000,91800,92520,91080,91080,5.2216666692775,0
+JXG.US,D,20140129,000000,92700,92700,90990,91080,15.210000007605,0
+JXG.US,D,20140130,000000,91800,92610,91572,91710,0.8116666670725,0
+JXG.US,D,20140131,000000,91620,92700,91080,91350,6.400000003200001,0
+JXG.US,D,20140204,000000,91710,92250,91080,92070,0.2666666668,0
+JXG.US,D,20140206,000000,92070,92520,91260,91260,3.5333333351,0
+JXG.US,D,20140207,000000,91440,91440,91440,91440,0.055000000027499996,0
+JXG.US,D,20140218,000000,92070,92070,92070,92070,0.0216666666775,0
+JXG.US,D,20140219,000000,93150,93150,92070,92070,0.0216666666775,0
+JXG.US,D,20140227,000000,91440,92250,91440,91440,0.055000000027499996,0
+JXG.US,D,20140304,000000,91440,91440,91080,91440,0.23333333345,0
+JXG.US,D,20140305,000000,91710,91710,91710,91710,0.03333333335,0
+JXG.US,D,20140307,000000,91980,91980,91980,91980,0.1333333334,0
+JXG.US,D,20140311,000000,91890,92070,91890,92070,27.8116666805725,0
+JXG.US,D,20140312,000000,91890,92340,91890,92340,0.1450000000725,0
+JXG.US,D,20140317,000000,92250,92340,92160,92160,0.22166666677750002,0
+JXG.US,D,20140319,000000,92340,92520,91800,92520,2.790000001395,0
+JXG.US,D,20140320,000000,92070,92070,92070,92070,0.10000000005000001,0
+JXG.US,D,20140321,000000,91980,91980,91980,91980,0.1116666667225,0
+JXG.US,D,20140402,000000,92250,93600,91980,93600,3.6483333351575,0
+JXG.US,D,20140403,000000,91890,93510,91800,91890,7.741666670537501,0
+JXG.US,D,20140404,000000,92700,92700,91800,91800,0.9550000004775,0
+JXG.US,D,20140409,000000,92700,92700,91710,92340,1.2666666673,0
+JXG.US,D,20140414,000000,91980,92610,91530,92610,0.56666666695,0
+JXG.US,D,20140416,000000,91440,92520,91350,92520,7.288333336977501,0
+JXG.US,D,20140417,000000,91620,92520,91350,91530,5.9450000029725,0
+JXG.US,D,20140422,000000,91800,91980,91800,91800,0.1116666667225,0
+JXG.US,D,20140425,000000,92700,92700,91710,92610,0.04500000002250001,0
+JXG.US,D,20140428,000000,91890,93150,91530,93150,5.9550000029775,0
+JXG.US,D,20140430,000000,92070,93060,91350,93060,0.4450000002225,0
+JXG.US,D,20140501,000000,91710,93060,91710,93060,0.03333333335,0
+JXG.US,D,20140505,000000,91080,93150,91080,93060,2.0116666676725,0
+JXG.US,D,20140509,000000,92160,93150,91530,93150,1.3216666673275,0
+JXG.US,D,20140512,000000,92160,92880,91710,92700,0.3783333335225,0
+JXG.US,D,20140513,000000,92160,92160,92160,92160,0.0116666666725,0
+JXG.US,D,20140514,000000,92520,92520,91620,92070,0.8350000004175,0
+JXG.US,D,20140515,000000,91620,91620,91620,91620,0.10000000005000001,0
+JXG.US,D,20140516,000000,91710,91710,91710,91710,0.0116666666725,0
+JXG.US,D,20140519,000000,92070,92070,91980,92070,0.43833333355250004,0
+JXG.US,D,20140528,000000,91800,91980,91620,91800,11.921666672627499,0
+JXG.US,D,20140602,000000,91890,91980,91890,91980,0.4783333335725,0
+JXG.US,D,20140603,000000,91980,91980,91890,91890,0.0883333333775,0
+JXG.US,D,20140604,000000,91980,92340,91890,92340,2.03333333435,0
+JXG.US,D,20140609,000000,92430,92880,92430,92880,0.20333333343499999,0
+JXG.US,D,20140612,000000,92340,92340,92340,92340,0.0216666666775,0
+JXG.US,D,20140624,000000,91890,91890,91890,91890,0.03333333335,0
+JXG.US,D,20140627,000000,92160,92160,91980,91980,0.04500000002250001,0
+JXG.US,D,20140701,000000,92070,92160,91800,91800,0.055000000027499996,0
+JXG.US,D,20140702,000000,91710,91710,91080,91080,0.055000000027499996,0
+JXG.US,D,20140708,000000,91260,91260,91170,91170,0.21166666677249998,0
+JXG.US,D,20140710,000000,92160,92160,91080,91080,0.16666666675,0
+JXG.US,D,20140711,000000,91980,91980,91080,91080,0.18833333342750003,0
+JXG.US,D,20140714,000000,91890,92160,91800,92160,0.1550000000775,0
+JXG.US,D,20140715,000000,92160,92160,91890,91890,0.055000000027499996,0
+JXG.US,D,20140716,000000,92160,92430,91710,91980,0.4450000002225,0
+JXG.US,D,20140717,000000,92070,92160,92070,92160,0.20000000010000002,0
+JXG.US,D,20140718,000000,92160,92160,92160,92160,0.083333333375,0
+JXG.US,D,20140721,000000,92340,92340,92340,92340,0.055000000027499996,0
+JXG.US,D,20140724,000000,92430,92700,92430,92700,4.4450000022225,0
+JXG.US,D,20140725,000000,92610,92610,90000,91890,11.028333338847501,0
+JXG.US,D,20140728,000000,89100,93150,89100,91620,6.9216666701275,0
+JXG.US,D,20140729,000000,94500,94500,90090,90900,1.2983333339825,0
+JXG.US,D,20140730,000000,90720,90900,90630,90630,0.04500000002250001,0
+JXG.US,D,20140804,000000,91800,93150,91350,93150,0.050000000025000005,0
+JXG.US,D,20140805,000000,93150,93150,90000,90000,0.0483333333575,0
+JXG.US,D,20140806,000000,92610,92610,90000,90000,0.050000000025000005,0
+JXG.US,D,20140812,000000,88200,88200,88200,88200,0.016666666675,0
+JXG.US,D,20140814,000000,78570,78570,78570,78570,0.016666666675,0
+JXG.US,D,20140818,000000,72000,72000,72000,72000,0.0116666666725,0
+JXG.US,D,20140819,000000,90000,90000,90000,90000,0.025000000012500002,0
+JXG.US,D,20140826,000000,83700,87300,76410,77400,0.490000000245,0
+JXG.US,D,20140828,000000,88200,88200,81000,83970,0.1050000000525,0
+JXG.US,D,20140902,000000,81000,81000,81000,81000,0.036666666685,0
+JXG.US,D,20140911,000000,81090,81090,79200,79200,0.055000000027499996,0
+JXG.US,D,20140912,000000,76500,76500,76500,76500,0.0116666666725,0
+JXG.US,D,20140915,000000,68850,68850,62010,63630,0.10666666672000001,0
+JXG.US,D,20140917,000000,73080,73080,71100,71100,0.03333333335,0
+JXG.US,D,20140918,000000,69390,69390,69390,69390,0.10000000005000001,0
+JXG.US,D,20141021,000000,63630,63630,63630,63630,0.0150000000075,0
+JXG.US,D,20141105,000000,67500,67500,53280,53280,0.0316666666825,0
+JXG.US,D,20141110,000000,61200,61200,61200,61200,0.0116666666725,0
+JXG.US,D,20141112,000000,67500,67500,67500,67500,0.013333333340000001,0
+JXG.US,D,20141120,000000,54900,54900,54900,54900,0.013333333340000001,0
+JXG.US,D,20141211,000000,54900,54900,54900,54900,0.02000000001,0
+JXG.US,D,20141216,000000,53550,53550,53550,53550,0.0116666666725,0
+JXG.US,D,20141217,000000,38250,51750,38250,38250,0.07166666670249999,0
+JXG.US,D,20150218,000000,32850,32850,32850,32850,0.016666666675,0
+JXG.US,D,20150226,000000,32850,32850,32850,32850,0.0150000000075,0
+JXG.US,D,20150305,000000,25470,49860,25470,44370,0.3216666668275,0
+JXG.US,D,20150312,000000,38070,38070,34290,34290,0.1116666667225,0
+JXG.US,D,20150313,000000,44100,44100,39780,39780,0.055000000027499996,0
+JXG.US,D,20150316,000000,36270,36270,28980,28980,0.04500000002250001,0
+JXG.US,D,20150319,000000,32040,32040,30600,31680,0.1116666667225,0
+JXG.US,D,20150324,000000,37800,37800,37800,37800,0.0116666666725,0
+JXG.US,D,20150402,000000,28350,51120,28350,37710,0.1216666667275,0
+JXG.US,D,20150407,000000,40500,40500,40500,40500,0.0216666666775,0
+JXG.US,D,20150410,000000,44370,79470,44370,54000,0.6550000003274999,0
+JXG.US,D,20150413,000000,54900,74700,54900,74700,0.3550000001775,0
+JXG.US,D,20150414,000000,100800,100800,66420,72630,0.9116666671225001,0
+JXG.US,D,20150415,000000,73260,76500,68580,72900,0.4083333335375,0
+JXG.US,D,20150416,000000,72000,72000,64800,64800,0.10833333338750001,0
+JXG.US,D,20150420,000000,55440,55440,54000,54000,0.063333333365,0
+JXG.US,D,20150422,000000,58500,58500,57330,57780,0.18833333342750003,0
+JXG.US,D,20150427,000000,123840,123840,64800,71190,0.1550000000775,0
+JXG.US,D,20150429,000000,63360,63990,63360,63990,0.10000000005000001,0
+JXG.US,D,20150430,000000,61200,61470,55170,55530,0.2783333334725,0
+JXG.US,D,20150507,000000,54000,54000,54000,54000,0.053333333360000006,0
+JXG.US,D,20150508,000000,54720,54720,49590,49590,0.0883333333775,0
+JXG.US,D,20150511,000000,41400,44550,41400,44550,0.03333333335,0
+JXG.US,D,20150521,000000,39600,39690,35640,35640,0.03333333335,0
+JXG.US,D,20150622,000000,31680,31680,29520,31500,0.1116666667225,0
+JXG.US,D,20150623,000000,31950,31950,31950,31950,0.026666666680000003,0
+JXG.US,D,20150624,000000,32670,34200,32670,33300,0.07833333337250001,0
+JXG.US,D,20150702,000000,30330,30330,29250,29250,0.055000000027499996,0
+JXG.US,D,20150707,000000,32130,35370,28620,28620,0.3450000001725,0
+JXG.US,D,20150708,000000,31500,31500,31500,31500,0.0216666666775,0
+JXG.US,D,20150714,000000,28710,28710,28710,28710,0.0150000000075,0
+JXG.US,D,20150715,000000,28080,28080,28080,28080,0.0150000000075,0
+JXG.US,D,20150717,000000,27720,27720,27720,27720,0.03333333335,0
+JXG.US,D,20150720,000000,28800,28800,28800,28800,0.0216666666775,0
+JXG.US,D,20150721,000000,36900,39780,27180,33660,0.23333333345,0
+JXG.US,D,20150811,000000,27990,30600,27990,30595.2,0.7016666670175,0
+JXG.US,D,20150812,000000,33300,36000,28170,29700,0.8216666670775,0
+JXG.US,D,20150813,000000,29700,42030,29700,31500,3.36666666835,0
+JXG.US,D,20150814,000000,31050,37170,31050,33840,1.0550000005275,0
+JXG.US,D,20150817,000000,36000,41940,34290,34290,1.7333333342000001,0
+JXG.US,D,20150818,000000,33030,35100,30150,34920,1.23333333395,0
+JXG.US,D,20150819,000000,34020,34020,34020,34020,0.1550000000775,0
+JXG.US,D,20150820,000000,33840,36990,33750,34830,0.4783333335725,0
+JXG.US,D,20150821,000000,35010,36990,35010,36990,0.3116666668225,0
+JXG.US,D,20150824,000000,35550,35640,34290,34290,0.1216666667275,0
+JXG.US,D,20150826,000000,34200,37350,34200,37350,0.1216666667275,0
+JXG.US,D,20150828,000000,40140,40230,40140,40230,0.03333333335,0
+JXG.US,D,20150903,000000,37800,37800,36000,36000,0.2883333334775,0
+JXG.US,D,20150908,000000,36900,36900,36900,36900,0.0666666667,0
+JXG.US,D,20150909,000000,39510,42480,39150,39150,0.56666666695,0
+JXG.US,D,20150910,000000,34740,36360,34108.8,36360,0.5350000002675,0
+JXG.US,D,20150911,000000,38700,38700,36000,36000,0.20000000010000002,0
+JXG.US,D,20150915,000000,35010,42120,35010,37170,1.7550000008775,0
+JXG.US,D,20150916,000000,36900,37800,36900,37800,0.50000000025,0
+JXG.US,D,20150917,000000,39150,55080,36180,39060,2.63333333465,0
+JXG.US,D,20150918,000000,39600,55800,39510,45000,5.63333333615,0
+JXG.US,D,20150923,000000,42210,48510,42210,45720,0.9333333338,0
+JXG.US,D,20150924,000000,46800,57600,46798.8,49680.6,8.04666667069,0
+JXG.US,D,20150925,000000,51300,51750,50850,50850,0.03333333335,0
+JXG.US,D,20150928,000000,53010,58500,51750,55800,1.5716666674525,0
+JXG.US,D,20150929,000000,54900,55800,49500,54000,0.9216666671275,0
+JXG.US,D,20151001,000000,49500,53640,49500,49950,1.0116666671725,0
+JXG.US,D,20151002,000000,46170,46170,45540,45540,0.1116666667225,0
+JXG.US,D,20151006,000000,45540,45540,45180,45540,0.07833333337250001,0
+JXG.US,D,20151007,000000,44550,45000,43650,44910,0.1550000000775,0
+JXG.US,D,20151008,000000,43200,47700,43200,46530,2.4783333345725,0
+JXG.US,D,20151009,000000,43200,45000,43200,43200,0.2450000001225,0
+JXG.US,D,20151012,000000,42300,42300,42300,42300,0.0116666666725,0
+JXG.US,D,20151013,000000,40770,40770,40500,40500,0.0216666666775,0
+JXG.US,D,20151016,000000,36000,39870,31590,31680,0.6450000003225,0
+JXG.US,D,20151019,000000,33930,36000,33930,36000,0.1216666667275,0
+JXG.US,D,20151022,000000,38970,38970,36360,36360,0.0883333333775,0
+JXG.US,D,20151026,000000,31680,31680,31680,31680,0.0116666666725,0
+JXG.US,D,20151028,000000,38700,40410,37440,37440,0.04500000002250001,0
+JXG.US,D,20151029,000000,37260,38700,36720,38700,0.3550000001775,0
+JXG.US,D,20151030,000000,37350,37350,36900,36900,0.055000000027499996,0
+JXG.US,D,20151102,000000,37125,37125,37125,37125,0.0216666666775,0
+JXG.US,D,20151104,000000,39150,42750,37350,41760,0.23333333345,0
+JXG.US,D,20151106,000000,41850,41850,41850,41850,0.04500000002250001,0
+JXG.US,D,20151109,000000,41400,41400,35550,36000.6,2.4516666678925,0
+JXG.US,D,20151110,000000,36630,37530,36630,37530,0.0216666666775,0
+JXG.US,D,20151111,000000,36180,36180,36000,36000,0.055000000027499996,0
+JXG.US,D,20151112,000000,36000,36450,36000,36450,0.055000000027499996,0
+JXG.US,D,20151113,000000,35190,35190,35190,35190,0.0116666666725,0
+JXG.US,D,20151117,000000,33750,33750,33300,33300,0.03333333335,0
+JXG.US,D,20151120,000000,33300,33300,33300,33300,0.03333333335,0
+JXG.US,D,20151125,000000,31500,31500,31500,31500,0.0216666666775,0
+JXG.US,D,20151130,000000,32760,32760,32760,32760,0.0116666666725,0
+JXG.US,D,20151201,000000,30600,31275,30510,30600,0.163333333415,0
+JXG.US,D,20151202,000000,30150,32400,30150,30600,0.98000000049,0
+JXG.US,D,20151209,000000,31050,31050,29430,30150,0.16666666675,0
+JXG.US,D,20151211,000000,28080,29700,27000,29700,0.23333333345,0
+JXG.US,D,20151214,000000,27270,28080,25650,26820,0.6450000003225,0
+JXG.US,D,20151215,000000,26820,26820,23670,24300,0.43333333355000003,0
+JXG.US,D,20151216,000000,24120,24210,22770,22770,0.45500000022750003,0
+JXG.US,D,20151229,000000,20070.6,24120,20070,24120,0.055000000027499996,0
+JXG.US,D,20151230,000000,19080.6,25200,19080.6,25200,0.03333333335,0
+JXG.US,D,20160104,000000,20430,21078,18900,18900,2.7283333346975,0
+JXG.US,D,20160105,000000,20160,20698.2,18450,18450,0.903333333785,0
+JXG.US,D,20160106,000000,19404,19404,19404,19404,0.055000000027499996,0
+JXG.US,D,20160107,000000,18509.4,18509.4,18196.2,18196.2,0.07333333337,0
+JXG.US,D,20160108,000000,18180,18180,18000,18090,0.053333333360000006,0
+JXG.US,D,20160112,000000,18139.2,18139.2,14130,14130,0.36666666685,0
+JXG.US,D,20160113,000000,14400,14400,13500,13500,0.0383333333525,0
+JXG.US,D,20160114,000000,13950,13950,13950,13950,0.13166666673250002,0
+JXG.US,D,20160115,000000,11250,11880.6,11250,11880.6,0.2183333334425,0
+JXG.US,D,20160119,000000,11340,11700,9270,9270,1.6550000008275,0
+JXG.US,D,20160120,000000,9270,9270,9000,9000,0.10166666671749999,0
+JXG.US,D,20160121,000000,8694,8694,3870,4660.2,15.6650000078325,0
+JXG.US,D,20160122,000000,4680,5310,4230,4230,3.103333334885,0
+JXG.US,D,20160125,000000,4320,4320,3330,3780,3.4000000017,0
+JXG.US,D,20160126,000000,3780,3780,3150,3600,1.3400000006700001,0
+JXG.US,D,20160127,000000,3600,3863.7,2448,3150,9.050000004525,0
+JXG.US,D,20160128,000000,2880,2880,2520.9,2705.4,0.6550000003274999,0
+JXG.US,D,20160129,000000,3446.1,3446.1,2700,3150,0.5450000002725001,0
+JXG.US,D,20160201,000000,3510,3510,2944.8,3240,2.9783333348225,0
+JXG.US,D,20160202,000000,3483,4499.1,3483,4138.2,0.803333333735,0
+JXG.US,D,20160203,000000,4499.1,7470,4410,7441.2,0.710000000355,0
+JXG.US,D,20160204,000000,5850,5940,5850,5850,0.0383333333525,0
+JXG.US,D,20160208,000000,5040,5850,5040,5850,0.07833333337250001,0
+JXG.US,D,20160209,000000,5400,5400,5400,5400,0.026666666680000003,0
+JXG.US,D,20160210,000000,5400,5400,4824,5220,0.4783333335725,0
+JXG.US,D,20160211,000000,5220,5220,5220,5220,0.03333333335,0
+JXG.US,D,20160212,000000,4950,5399.1,4950,5399.1,0.2950000001475,0
+JXG.US,D,20160216,000000,5390.1,5390.1,3870,3870.9,0.20833333343750002,0
+JXG.US,D,20160222,000000,4851,4859.1,4140,4140,0.1116666667225,0
+JXG.US,D,20160226,000000,4499.1,4499.1,4273.2,4273.2,0.07833333337250001,0
+JXG.US,D,20160229,000000,4582.8,4582.8,4582.8,4582.8,0.03333333335,0
+JXG.US,D,20160301,000000,4589.1,4589.1,4589.1,4589.1,0.0216666666775,0
+JXG.US,D,20160303,000000,3960,3960,3960,3960,0.0116666666725,0
+JXG.US,D,20160304,000000,4050,4589.1,3960.9,3960.9,0.1783333334225,0
+JXG.US,D,20160307,000000,4500,4500,4409.1,4409.1,0.7116666670225,0
+JXG.US,D,20160308,000000,4410,4410,4410,4410,0.0116666666725,0
+JXG.US,D,20160309,000000,4499.1,4499.1,4230,4230,1.2116666672725,0
+JXG.US,D,20160310,000000,3632.4,3632.4,3060,3060,0.036666666685,0
+JXG.US,D,20160311,000000,3959.1,4050,3060.9,3060.9,0.12000000006,0
+JXG.US,D,20160314,000000,3959.1,4050,3603.6,4049.1,1.3283333339975,0
+JXG.US,D,20160315,000000,3960,3960,3240,3870,0.40000000020000004,0
+JXG.US,D,20160316,000000,3690.9,3692.7,3600,3600,1.583333334125,0
+JXG.US,D,20160318,000000,3600,3780,3510,3599.1,0.9533333338100001,0
+JXG.US,D,20160321,000000,3555,3555,3555,3555,0.016666666675,0
+JXG.US,D,20160323,000000,3600,3600,3474,3600,0.7250000003625,0
+JXG.US,D,20160324,000000,3510,3510,3510,3510,0.0216666666775,0
+JXG.US,D,20160328,000000,3510,3779.1,3510,3779.1,0.730000000365,0
+JXG.US,D,20160329,000000,3510,3510,3510,3510,0.1116666667225,0
+JXG.US,D,20160330,000000,3690,3690,3690,3690,0.016666666675,0
+JXG.US,D,20160401,000000,3600,3681,3600,3681,0.03333333335,0
+JXG.US,D,20160405,000000,3285,3285,3284.1,3284.1,0.3333333335,0
+JXG.US,D,20160408,000000,3676.5,3676.5,3154.5,3154.5,0.0216666666775,0
+JXG.US,D,20160411,000000,3330,3330,3240.9,3240.9,0.03333333335,0
+JXG.US,D,20160413,000000,3557.7,3600,3557.7,3600,0.07833333337250001,0
+JXG.US,D,20160414,000000,3600,3600,3600,3600,0.07833333337250001,0
+JXG.US,D,20160415,000000,3240,3681,3240,3681,0.07833333337250001,0
+JXG.US,D,20160418,000000,3609,3780,3609,3780,0.3250000001625,0
+JXG.US,D,20160419,000000,3159,3249.9,3150,3150,2.0216666676775,0
+JXG.US,D,20160420,000000,5111.1,5129.1,4940.1,4940.1,0.1333333334,0
+JXG.US,D,20160421,000000,4500,4500,4500,4500,0.0116666666725,0
+JXG.US,D,20160422,000000,3240.9,4410,3150,3674.7,10.028333338347501,0
+JXG.US,D,20160425,000000,3690,3690,3239.1,3240,0.666666667,0
+JXG.US,D,20160426,000000,2970,2970,2637,2790,0.650000000325,0
+JXG.US,D,20160429,000000,3060,4049.1,2961,3638.7,5.10000000255,0
+JXG.US,D,20160502,000000,3590.1,3590.1,3150,3150,0.36000000018000006,0
+JXG.US,D,20160503,000000,2880,2880,1980,2340,4.0016666686675,0
+JXG.US,D,20160504,000000,3150,3150,2691,2745,0.22166666677750002,0
+JXG.US,D,20160505,000000,3051,3051,2790,2790,0.023333333345,0
+JXG.US,D,20160506,000000,2700,2757.6,2700,2700,2.2116666677724997,0
+JXG.US,D,20160510,000000,2520,2520.9,2061.9,2520,2.6683333346675,0
+JXG.US,D,20160511,000000,2610,2610,2610,2610,0.2783333334725,0
+JXG.US,D,20160512,000000,1297.8,1297.8,1297.8,1297.8,0.0116666666725,0
+JXG.US,D,20160516,000000,1530.9,1530.9,1440.9,1440.9,0.07000000003500001,0
+JXG.US,D,20160518,000000,1710,2099.7,1549.8,1800,0.2666666668,0
+JXG.US,D,20160524,000000,2339.1,2520,1800,1890.9,2.68666666801,0
+JXG.US,D,20160525,000000,1710.9,1969.2,1706.4,1800,5.436666669385,0
+JXG.US,D,20160526,000000,1800,1890.9,1710,1747.8,6.323333336495,0
+JXG.US,D,20160601,000000,1800,2090.7,1800,2090.7,0.22000000010999998,0
+JXG.US,D,20160602,000000,1710,1710,1710,1710,0.04666666669,0
+JXG.US,D,20160608,000000,1800,2070,1710,2070,0.3333333335,0
+JXG.US,D,20160609,000000,1863,1863,1799.1,1800,1.1000000005500001,0
+JXG.US,D,20160610,000000,1530,1800,1444.5,1516.5,2.016666667675,0
+JXG.US,D,20160616,000000,1799.1,1799.1,1647,1692,1.6666666675000001,0
+JXG.US,D,20160621,000000,1800,2272.5,1710,2272.5,8.2350000041175,0
+JXG.US,D,20160622,000000,2070,7909.2,2070,5589,95.8583333812625,0
+JXG.US,D,20160623,000000,4500,4949.1,3366.9,3691.8,41.4550000207275,0
+JXG.US,D,20160624,000000,3420,3420,2623.5,3150,6.7783333367225,0
+JXG.US,D,20160627,000000,3510,4050,2874.6,3150,9.716666671525001,0
+JXG.US,D,20160628,000000,3510.9,3510.9,3060,3240,3.783333335225,0
+JXG.US,D,20160629,000000,3150,3726,2677.5,3240.9,2.2800000011400003,0
+JXG.US,D,20160630,000000,3240,3870,3240,3249,4.5983333356325,0
+JXG.US,D,20160701,000000,3330,3600,3285,3285,1.8916666676125,0
+JXG.US,D,20160705,000000,3330,3397.5,2925,3198.6,3.4650000017325002,0
+JXG.US,D,20160706,000000,3060.9,3150,2520,2700,4.405000002202501,0
+JXG.US,D,20160707,000000,2817.9,3150,2700,2700,2.71333333469,0
+JXG.US,D,20160708,000000,3149.1,3285,2979,2979,2.22000000111,0
+JXG.US,D,20160711,000000,3201.3,4950,2700,3452.4,78.84000003941999,0
+JXG.US,D,20160712,000000,3420,3636,2205,2790,34.2450000171225,0
+JXG.US,D,20160713,000000,2961,2961,2475,2817.9,8.5483333376075,0
+JXG.US,D,20160714,000000,2820.6,2820.6,2520,2741.4,1.3100000006549999,0
+JXG.US,D,20160715,000000,2533.5,2624.4,2259.9,2529.9,7.4816666704075,0
+JXG.US,D,20160718,000000,2340,4239,2340,2984.4,94.34666671384001,0
+JXG.US,D,20160719,000000,2790,3573,2790,2889,36.38000001819,0
+JXG.US,D,20160720,000000,3024,3329.1,2889,2889,9.286666671310002,0
+JXG.US,D,20160721,000000,3141,3510,2808,2889.9,2.8000000014,0
+JXG.US,D,20160722,000000,2889.9,3259.8,2889.9,3240,2.0716666677025,0
+JXG.US,D,20160725,000000,3180.6,3600,3151.8,3438,7.23333333695,0
+JXG.US,D,20160726,000000,3420,4230,3159,3510,13.70666667352,0
+JXG.US,D,20160727,000000,4275,4275,3342.6,3510,0.9550000004775,0
+JXG.US,D,20160728,000000,3510,3962.7,3428.1,3762,4.6233333356449995,0
+JXG.US,D,20160729,000000,4050,6210,3726,5130,59.510000029755,0
+JXG.US,D,20160801,000000,4545,6201,4320,4329,24.51333334559,0
+JXG.US,D,20160802,000000,4572,4851.9,3780,3960,1.110000000555,0
+JXG.US,D,20160803,000000,4140,4320,3600,4320,1.2216666672775,0
+JXG.US,D,20160804,000000,4319.1,4320,3159,4130.1,19.40666667637,0
+JXG.US,D,20160805,000000,3649.5,5571,3422.7,5571,40.223333353445,0
+JXG.US,D,20160808,000000,5490,5490,4500.9,4680,12.363333339515,0
+JXG.US,D,20160809,000000,4680,4680,3871.8,4140,1.58666666746,0
+JXG.US,D,20160810,000000,4590,6831,4140,4410,92.62500004631251,0
+JXG.US,D,20160811,000000,4860,4860,3609,4230,18.956666676145,0
+JXG.US,D,20160812,000000,3725.1,4197.6,3725.1,4139.1,10.11333333839,0
+JXG.US,D,20160815,000000,4139.1,4151.7,3600,3780,8.4950000042475,0
+JXG.US,D,20160816,000000,3780.9,3780.9,2893.5,3150,19.116666676225,0
+JXG.US,D,20160817,000000,3069.9,3420,3060,3069,10.321666671827499,0
+JXG.US,D,20160818,000000,3060.9,4050,2907,3321,7.683333337175,0
+JXG.US,D,20160819,000000,3509.1,3509.1,3015,3105,13.52666667343,0
+JXG.US,D,20160822,000000,3060,3269.7,2655,2970,16.851666675092503,0
+JXG.US,D,20160823,000000,3419.1,5850,3150.9,4050.9,335.1050001675525,0
+JXG.US,D,20160824,000000,4140,4212,3294,3600,34.7750000173875,0
+JXG.US,D,20160825,000000,3782.7,3959.1,3600,3600,6.3166666698250005,0
+JXG.US,D,20160826,000000,3600,3782.7,3600,3600,2.2883333344775,0
+JXG.US,D,20160829,000000,3600,3780,3393,3402,8.91333333779,0
+JXG.US,D,20160830,000000,3420,3870,3420,3423.6,8.885000004442501,0
+JXG.US,D,20160831,000000,3600,4320,3600,3684.6,9.92000000496,0
+JXG.US,D,20160901,000000,3960.9,4050,3430.8,3519.9,15.251666674292501,0
+JXG.US,D,20160902,000000,3654.9,3868.2,3645,3741.3,6.2916666698125,0
+JXG.US,D,20160906,000000,3807.9,4041,3512.7,3686.4,11.616666672475,0
+JXG.US,D,20160907,000000,3690,3780,3174.3,3600,10.15333333841,0
+JXG.US,D,20160908,000000,3959.1,3965.4,3423.6,3424.5,6.7616666700475,0
+JXG.US,D,20160909,000000,3555,3642.3,3420,3510,2.7800000013900004,0
+JXG.US,D,20160912,000000,3510,3645,3287.7,3599.1,9.1383333379025,0
+JXG.US,D,20160913,000000,3665.7,3665.7,3330.9,3331.8,0.9583333338125001,0
+JXG.US,D,20160914,000000,3688.2,3861,3514.5,3762,6.1416666697375,0
+JXG.US,D,20160915,000000,3851.1,4320,3591,3780,31.0250000155125,0
+JXG.US,D,20160916,000000,3780,3852,3618.9,3852,2.4783333345725,0
+JXG.US,D,20160919,000000,3690,3924,3610.8,3780,1.32666666733,0
+JXG.US,D,20160920,000000,3780,3933,3600,3780,4.0683333353675,0
+JXG.US,D,20160921,000000,3691.8,3745.8,3332.7,3519.9,4.7616666690475,0
+JXG.US,D,20160922,000000,3672,3958.2,3600,3690.9,2.8650000014325,0
+JXG.US,D,20160923,000000,3703.5,3703.5,3510,3510.9,3.0516666681925,0
+JXG.US,D,20160926,000000,3812.4,3834,3420,3420,1.6000000008000002,0
+JXG.US,D,20160927,000000,3420,3645,3420,3510,0.28166666680749997,0
+JXG.US,D,20160928,000000,3510,3690,3510,3689.1,7.97333333732,0
+JXG.US,D,20160929,000000,3778.2,3957.3,3600,3600,7.5616666704475,0
+JXG.US,D,20160930,000000,3600,3879,3465,3870,5.4883333360775,0
+JXG.US,D,20161003,000000,3870,4228.2,3601.8,3689.1,16.4183333415425,0
+JXG.US,D,20161004,000000,3724.2,3826.8,3447,3447,16.828333341747502,0
+JXG.US,D,20161005,000000,3600,3619.8,3518.1,3519,8.503333337585,0
+JXG.US,D,20161006,000000,3600,3960,3537.9,3717.9,9.856666671595,0
+JXG.US,D,20161007,000000,3959.1,4005,3618,3618.9,3.9616666686474997,0
+JXG.US,D,20161010,000000,3960,4050,3710.7,4050,3.9683333353175,0
+JXG.US,D,20161011,000000,3780,3903.3,3780,3780,3.03333333485,0
+JXG.US,D,20161012,000000,3690.9,3690.9,3565.8,3690,2.5033333345849997,0
+JXG.US,D,20161013,000000,4043.7,4043.7,3565.8,3565.8,1.230000000615,0
+JXG.US,D,20161014,000000,4043.7,4043.7,3560.4,3560.4,1.3750000006875,0
+JXG.US,D,20161017,000000,3637.8,3637.8,3514.5,3600,1.2550000006275,0
+JXG.US,D,20161018,000000,3600,3690,3510,3511.8,7.018333336842501,0
+JXG.US,D,20161019,000000,3510,3931.2,3420,3600,18.618333342642497,0
+JXG.US,D,20161020,000000,3636,3954.6,3600,3690,3.5816666684575003,0
+JXG.US,D,20161021,000000,3959.1,3959.1,3456.9,3600,3.596666668465,0
+JXG.US,D,20161024,000000,3780,3780,3420,3420,8.030000004015001,0
+JXG.US,D,20161025,000000,3846.6,3846.6,3438.9,3510,2.000000001,0
+JXG.US,D,20161026,000000,3421.8,3593.7,3245.4,3245.4,0.9333333338,0
+JXG.US,D,20161027,000000,3330,3509.1,3330,3375,1.743333334205,0
+JXG.US,D,20161028,000000,3155.4,3385.8,3155.4,3330,0.6266666669800001,0
+JXG.US,D,20161031,000000,3487.5,3555,3330,3330,1.9183333342925,0
+JXG.US,D,20161101,000000,3464.1,3510,3330,3330,0.4450000002225,0
+JXG.US,D,20161102,000000,3510,3510,3157.2,3246.3,1.9616666676475,0
+JXG.US,D,20161103,000000,3245.4,3245.4,3240,3240,0.055000000027499996,0
+JXG.US,D,20161104,000000,3246.3,3246.3,3245.4,3245.4,1.2183333339425,0
+JXG.US,D,20161107,000000,3154.5,3510,3154.5,3249,1.830000000915,0
+JXG.US,D,20161108,000000,3155.4,3509.1,3154.5,3154.5,0.936666667135,0
+JXG.US,D,20161109,000000,3150.9,3510,3150.9,3240.9,1.116666667225,0
+JXG.US,D,20161110,000000,3268.8,3419.1,3240,3419.1,0.5700000002850001,0
+JXG.US,D,20161111,000000,3240,3420,3170.7,3240,2.250000001125,0
+JXG.US,D,20161114,000000,3240,3420,3240,3420,0.1850000000925,0
+JXG.US,D,20161115,000000,3243.6,3420,3240,3419.1,1.44666666739,0
+JXG.US,D,20161116,000000,3240,3599.1,3150,3599.1,4.403333335535,0
+JXG.US,D,20161117,000000,3600,3955.5,3212.1,3240,6.843333336755,0
+JXG.US,D,20161118,000000,3240.9,3465,3172.5,3245.4,2.3733333345200003,0
+JXG.US,D,20161121,000000,3250.8,3464.1,3159.9,3374.1,10.493333338580001,0
+JXG.US,D,20161122,000000,3375,3375,3150,3373.2,11.223333338945,0
+JXG.US,D,20161123,000000,3374.1,3374.1,2880,2880,7.1050000035525,0
+JXG.US,D,20161125,000000,2790,3150,2790,3150,1.58666666746,0
+JXG.US,D,20161128,000000,3018.6,3060,2880,3049.2,1.5850000007925,0
+JXG.US,D,20161129,000000,3139.2,3150,2880.9,3055.5,1.150000000575,0
+JXG.US,D,20161130,000000,2793.6,2970,2793.6,2799,0.1550000000775,0
+JXG.US,D,20161201,000000,2792.7,2793.6,2789.1,2789.1,2.216666667775,0
+JXG.US,D,20161202,000000,3060,3060,2309.4,2520,1.9450000009725001,0
+JXG.US,D,20161205,000000,2520,2619,2520,2619,0.04500000002250001,0
+JXG.US,D,20161206,000000,2610,2660.4,2434.5,2623.5,3.4383333350525005,0
+JXG.US,D,20161207,000000,2524.5,2700,2524.5,2700,2.2566666677950002,0
+JXG.US,D,20161208,000000,2790,3330,2434.5,3330,10.258333338462501,0
+JXG.US,D,20161209,000000,3146.4,4050,2972.7,3975.3,80.9783333738225,0
+JXG.US,D,20161212,000000,4140,4140,3240,3510,11.111666672222501,0
+JXG.US,D,20161213,000000,3510,3510,3150,3154.5,3.2483333349575,0
+JXG.US,D,20161214,000000,3168.9,3168.9,3060,3070.8,2.4500000012250003,0
+JXG.US,D,20161215,000000,3166.2,3240,2925,2925,3.110000001555,0
+JXG.US,D,20161216,000000,2992.5,2992.5,2790,2790,0.50000000025,0
+JXG.US,D,20161219,000000,2924.1,2924.1,2856.6,2877.3,2.5033333345849997,0
+JXG.US,D,20161220,000000,2790.9,2880,2610,2880,2.7883333347275,0
+JXG.US,D,20161221,000000,2879.1,2970,2714.4,2714.4,0.5750000002875,0
+JXG.US,D,20161222,000000,2700,2958.3,2700,2790,1.1950000005975001,0
+JXG.US,D,20161223,000000,2790,2942.1,2709,2790,0.4650000002325,0
+JXG.US,D,20161227,000000,2623.5,3074.4,2430,2521.8,1.790000000895,0
+JXG.US,D,20161228,000000,2532.6,2880,2532.6,2790,0.8616666670975001,0
+JXG.US,D,20161229,000000,2718.9,2718.9,2700,2700,0.03333333335,0
+JXG.US,D,20161230,000000,2610,2610,2520,2520,1.1550000005775,0
+JXG.US,D,20170103,000000,2610,2610,2610,2610,0.0116666666725,0
+JXG.US,D,20170104,000000,2879.1,2879.1,2565.9,2565.9,0.20666666677,0
+JXG.US,D,20170105,000000,2610,2634.3,2250,2340,4.9333333358,0
+JXG.US,D,20170106,000000,2542.5,2542.5,2341.8,2341.8,0.9316666671325,0
+JXG.US,D,20170109,000000,2342.7,2592.3,2342.7,2342.7,1.4666666674,0
+JXG.US,D,20170110,000000,2417.4,2417.4,2340,2340,0.5416666669375,0
+JXG.US,D,20170111,000000,2610,2789.1,2358,2789.1,7.7783333372225,0
+JXG.US,D,20170112,000000,2700,3150.9,2685.6,2791.8,61.346666697340005,0
+JXG.US,D,20170113,000000,2970,2970,2610,2700,2.130000001065,0
+JXG.US,D,20170117,000000,2641.5,2698.2,2340,2520.9,3.5333333351,0
+JXG.US,D,20170118,000000,2565,2565,2520,2520,4.8450000024225,0
+JXG.US,D,20170119,000000,2520.9,2520.9,2376,2385,1.7333333342000001,0
+JXG.US,D,20170120,000000,2415.6,2415.6,2398.5,2398.5,1.3783333340225001,0
+JXG.US,D,20170123,000000,2682,2682,1627.2,1800,34.3716666838525,0
+JXG.US,D,20170124,000000,2001.6,2001.6,1710,1755.9,9.426666671380001,0
+JXG.US,D,20170125,000000,1755,2052,1755,1872.9,1.3033333339850002,0
+JXG.US,D,20170126,000000,1893.6,1908,1755,1809,2.4383333345525005,0
+JXG.US,D,20170127,000000,1800,2044.8,1799.1,1890,6.985000003492501,0
+JXG.US,D,20170130,000000,1795.5,1946.7,1719,1723.5,4.0550000020275005,0
+JXG.US,D,20170131,000000,1760.4,1890,1710,1800,4.676666669005001,0
+JXG.US,D,20170201,000000,1901.7,1901.7,1726.2,1726.2,0.4183333335425,0
+JXG.US,D,20170202,000000,1710,1800,1710,1712.7,4.6050000023025,0
+JXG.US,D,20170203,000000,1710,1800,1665,1800,1.2916666673125001,0
+JXG.US,D,20170206,000000,1800,1800,1647.9,1665,1.5783333341225,0
+JXG.US,D,20170207,000000,1710,1800,1621.8,1800,9.523333338095,0
+JXG.US,D,20170208,000000,1800,1800,1719.9,1738.8,11.8883333392775,0
+JXG.US,D,20170209,000000,1500,2550,1500,2283.72,200.68000010033998,0
+JXG.US,D,20170210,000000,3120,6862.68,3120,6522,6754.685003377343,0
+JXG.US,D,20170213,000000,9240,10800,5622,5880,3153.3016682433176,0
+JXG.US,D,20170214,000000,5622,5718,4410,4740,614.41333364054,0
+JXG.US,D,20170215,000000,4794,5394,4600.62,4908,265.0083334658375,0
+JXG.US,D,20170216,000000,4950,6228,3900,3960,760.6450003803225,0
+JXG.US,D,20170217,000000,3696,4170,3669.72,3672,138.6983334026825,0
+JXG.US,D,20170221,000000,3630,3816,3342,3366,89.14333337790501,0
+JXG.US,D,20170222,000000,3330,5832,3299.34,4140,1475.3383340710027,0
+JXG.US,D,20170223,000000,4260,5286,3918,4734,316.603333491635,0
+JXG.US,D,20170224,000000,4662,4672.32,4204.2,4212,80.16500004008249,0
+JXG.US,D,20170227,000000,4008,5043,3828,4326,179.0750000895375,0
+JXG.US,D,20170228,000000,4200,4744.8,3966,4002,51.07333335887,0
+JXG.US,D,20170301,000000,4008,4554,4008,4182,178.90166675611752,0
+JXG.US,D,20170302,000000,4206,4320,4020,4020,25.3716666793525,0
+JXG.US,D,20170303,000000,4020,4187.82,3846,3954,53.646666693490005,0
+JXG.US,D,20170306,000000,3822,4029,3822,3834,15.511666674422502,0
+JXG.US,D,20170307,000000,3780,4014,3672,3750,56.5616666949475,0
+JXG.US,D,20170308,000000,3858,3858,3558.06,3584.4,40.320000020159995,0
+JXG.US,D,20170309,000000,3540,3660,3366,3390,49.1016666912175,0
+JXG.US,D,20170310,000000,3390,3633.78,3390,3570,32.393333349529996,0
+JXG.US,D,20170313,000000,3564,3755.64,3503.46,3510,17.3850000086925,0
+JXG.US,D,20170314,000000,3510,3648,3456,3540,6.830000003415001,0
+JXG.US,D,20170315,000000,3510,3510,3150,3150,41.7483333542075,0
+JXG.US,D,20170316,000000,3294,3345.18,2868,3006,32.190000016095006,0
+JXG.US,D,20170317,000000,3000.06,3342,2790,2994,121.610000060805,0
+JXG.US,D,20170320,000000,3048,3060,2826,3024,13.2416666732875,0
+JXG.US,D,20170321,000000,3305.94,3305.94,2712,2910,131.870000065935,0
+JXG.US,D,20170322,000000,3000,3180,2862,3060,46.51333335659,0
+JXG.US,D,20170323,000000,2871.9,3017.94,2826,2898,25.196666679265,0
+JXG.US,D,20170324,000000,2886.06,3138,2886.06,3030,20.31333334349,0
+JXG.US,D,20170327,000000,2994,3060,2758.14,3018,56.8350000284175,0
+JXG.US,D,20170328,000000,3000,4422,2995.2,4013.52,1004.1683338354175,0
+JXG.US,D,20170329,000000,3900,5028,3600,3882,717.9383336923025,0
+JXG.US,D,20170330,000000,3786,3786,3366,3486,82.6083333746375,0
+JXG.US,D,20170331,000000,3372,3462.18,3120,3330,35.71333335119,0
+JXG.US,D,20170403,000000,3144,3299.4,3144,3180,20.1283333433975,0
+JXG.US,D,20170404,000000,3030,3294,2832,3132,86.6350000433175,0
+JXG.US,D,20170405,000000,3048,3144,2904,3114,17.8083333422375,0
+JXG.US,D,20170406,000000,2994,3084,2874,3012,48.46000002423,0
+JXG.US,D,20170407,000000,2988,3894,2928.6,3288,165.8916667496125,0
+JXG.US,D,20170410,000000,3084.06,3282,3084.06,3222,18.5183333425925,0
+JXG.US,D,20170411,000000,3366,3366,3354,3354,1.643333334155,0
+JXG.US,D,20170412,000000,3354,3540,3168,3204,83.1850000415925,0
+JXG.US,D,20170413,000000,3378,3378,3288,3318,14.101666673717501,0
+JXG.US,D,20170417,000000,3304.32,3304.32,3006,3150,22.70000001135,0
+JXG.US,D,20170418,000000,3120,3420,3120,3156,24.553333345610003,0
+JXG.US,D,20170419,000000,3174,3374.4,3120,3139.38,48.195000024097496,0
+JXG.US,D,20170420,000000,3240,3354,3000,3000,22.7350000113675,0
+JXG.US,D,20170421,000000,3126,3168.18,3012,3060,46.771666690052506,0
+JXG.US,D,20170424,000000,3144,3180,3060,3078,34.470000017234995,0
+JXG.US,D,20170425,000000,3150,3456,3077.46,3138,104.1283333853975,0
+JXG.US,D,20170426,000000,3127.38,3180,3096,3108,27.120000013560002,0
+JXG.US,D,20170427,000000,3138,3201.78,3096,3102,32.7550000163775,0
+JXG.US,D,20170428,000000,3162,3240,3090,3156,110.2816667218075,0
+JXG.US,D,20170501,000000,3150,3384,3150,3270,35.0350000175175,0
+JXG.US,D,20170502,000000,3234,3324,3156,3270,29.310000014655,0
+JXG.US,D,20170503,000000,3252,3252,3180,3228,12.4516666728925,0
+JXG.US,D,20170504,000000,3228,3287.04,3174,3276,29.281666681307502,0
+JXG.US,D,20170505,000000,3300,3444,3300,3431.28,30.8783333487725,0
+JXG.US,D,20170508,000000,3354,3492,3126,3306,19.860000009929998,0
+JXG.US,D,20170509,000000,3498,3498,3244.86,3420,24.890000012445004,0
+JXG.US,D,20170510,000000,3420,3600,3315.96,3576,40.903333353785,0
+JXG.US,D,20170511,000000,3346.68,3528,3346.68,3486,1.0350000005175,0
+JXG.US,D,20170512,000000,3492,3492,3363.36,3370.8,6.3450000031725,0
+JXG.US,D,20170515,000000,3313.92,3564,3300,3360,39.31333335299001,0
+JXG.US,D,20170516,000000,2934,2940,2376,2670,260.6650001303325,0
+JXG.US,D,20170517,000000,2622,2934,2592,2670,12.056666672695,0
+JXG.US,D,20170518,000000,2868,2868,2634,2682,8.5516666709425,0
+JXG.US,D,20170519,000000,2808,2856,2502,2502,16.28666667481,0
+JXG.US,D,20170522,000000,2574,2904,2332.26,2550,16.190000008095,0
+JXG.US,D,20170523,000000,2508,2670,2298,2340,58.39333336253,0
+JXG.US,D,20170524,000000,2448,2448,2400,2406,7.060000003530001,0
+JXG.US,D,20170525,000000,2430,2580,2418,2418,6.9216666701275,0
+JXG.US,D,20170526,000000,2412,2529.36,2346,2346,13.8216666735775,0
+JXG.US,D,20170530,000000,2493.6,2493.6,2207.94,2328,22.361666677847502,0
+JXG.US,D,20170531,000000,2250,2442,1848,2094,36.503333351585,0
+JXG.US,D,20170601,000000,2094,2281.92,2064,2208,13.34666667334,0
+JXG.US,D,20170602,000000,2106,2202,1860,1860,5.7750000028875,0
+JXG.US,D,20170605,000000,1890,1944,1812,1848,41.32666668733,0
+JXG.US,D,20170606,000000,1842,2100,1824,1824,31.5150000157575,0
+JXG.US,D,20170607,000000,1788,1920,1566,1800,89.68000004484,0
+JXG.US,D,20170608,000000,1806,1867.92,1632,1692,24.646666678989998,0
+JXG.US,D,20170609,000000,1836,1837.86,1680,1698,8.36000000418,0
+JXG.US,D,20170612,000000,1710,1825.2,1619.94,1710,38.410000019205,0
+JXG.US,D,20170613,000000,1770,1790.4,1680,1728,17.9616666756475,0
+JXG.US,D,20170614,000000,1758,1765.2,1584,1638,41.1950000205975,0
+JXG.US,D,20170615,000000,1716,1716,1590,1596,31.100000015550002,0
+JXG.US,D,20170616,000000,1620,1620,1506,1566,19.560000009779998,0
+JXG.US,D,20170619,000000,1536.18,1740,1365.42,1704,84.84666670909,0
+JXG.US,D,20170620,000000,1780.14,1973.1,1681.68,1872,71.290000035645,0
+JXG.US,D,20170621,000000,1806,1863,1560,1632,23.290000011645002,0
+JXG.US,D,20170622,000000,1716,1787.94,1638,1680,27.710000013854998,0
+JXG.US,D,20170623,000000,1680,1680,1560,1566,14.2016666737675,0
+JXG.US,D,20170626,000000,1590,1696.8,1572,1572,14.790000007395,0
+JXG.US,D,20170627,000000,1668,1764,1566.06,1602,6.0983333363825,0
+JXG.US,D,20170628,000000,1614,1686,1566,1680,22.2050000111025,0
+JXG.US,D,20170629,000000,1661.22,1710.06,1590,1590,36.2666666848,0
+JXG.US,D,20170630,000000,1596,1650,1476,1500,14.666666674,0
+JXG.US,D,20170703,000000,1464,1560,1446,1542,5.0000000025,0
+JXG.US,D,20170705,000000,1602,2070,1602,1824,100.89666671711501,0
+JXG.US,D,20170706,000000,1887,1907.34,1692,1692,37.5850000187925,0
+JXG.US,D,20170707,000000,1716,1860,1716,1848,31.5583333491125,0
+JXG.US,D,20170710,000000,1796.64,1796.64,1758,1758,2.883333334775,0
+JXG.US,D,20170711,000000,1764.06,1798.32,1764,1788.66,2.12666666773,0
+JXG.US,D,20170712,000000,1830,1891.5,1716,1716,41.0683333538675,0
+JXG.US,D,20170713,000000,1722,1770,1644,1740,35.5516666844425,0
+JXG.US,D,20170714,000000,1710.06,1877.94,1710.06,1740,20.16666667675,0
+JXG.US,D,20170717,000000,1728,1847.94,1722,1722,27.891666680612502,0
+JXG.US,D,20170718,000000,1740,1740,1734,1734,0.6700000003350001,0
+JXG.US,D,20170719,000000,1734.06,1890,1698,1698,27.03333334685,0
+JXG.US,D,20170720,000000,1794,1794,1662,1662,27.616666680475,0
+JXG.US,D,20170721,000000,1674,1698,1446,1608,31.930000015965,0
+JXG.US,D,20170724,000000,1626,1758,1540.26,1680,26.540000013270003,0
+JXG.US,D,20170725,000000,1662,1758,1572.06,1590,8.1683333374175,0
+JXG.US,D,20170726,000000,1662,1722,1542,1638,41.116666687225,0
+JXG.US,D,20170727,000000,1626,1626,1446,1482,6.443333336555001,0
+JXG.US,D,20170728,000000,1510.92,1626,1452,1470,30.16666668175,0
+JXG.US,D,20170731,000000,1488,1638,1488,1584,38.4683333525675,0
+JXG.US,D,20170801,000000,1572,1578,1476,1476,5.900000002950001,0
+JXG.US,D,20170802,000000,1482,1548,1260,1386,40.256666686795,0
+JXG.US,D,20170803,000000,1386,1410,1386,1404,5.8666666696,0
+JXG.US,D,20170804,000000,1410,1506,1392,1506,3.3416666683375,0
+JXG.US,D,20170807,000000,1350,1422,1104,1278,38.310000019155,0
+JXG.US,D,20170808,000000,1212,1361.64,1188,1278,19.4750000097375,0
+JXG.US,D,20170809,000000,1296,1353,1234.8,1260,12.7316666730325,0
+JXG.US,D,20170810,000000,1224,1243.2,1170,1170,16.16666667475,0
+JXG.US,D,20170811,000000,1176,1176,957.24,1056,10.36666667185,0
+JXG.US,D,20170814,000000,1018.14,1222.86,1018.14,1086,8.210000004105,0
+JXG.US,D,20170815,000000,1086,1098,1062,1098,5.15333333591,0
+JXG.US,D,20170816,000000,1230,1230,1050,1080,11.4150000057075,0
+JXG.US,D,20170817,000000,1074,1222.92,1014,1014,5.2666666693,0
+JXG.US,D,20170818,000000,1200,1200,1038,1038,2.650000001325,0
+JXG.US,D,20170821,000000,1098,1109.94,966,1068,9.9583333383125,0
+JXG.US,D,20170822,000000,1062,1062,1062,1062,0.3333333335,0
+JXG.US,D,20170823,000000,966,996,900,996,10.23333333845,0
+JXG.US,D,20170824,000000,984,984,984,984,1.333333334,0
+JXG.US,D,20170825,000000,912,1177.92,846,1110,122.31666672782501,0
+JXG.US,D,20170829,000000,1097.94,1200,912.06,1200,7.1816666702575,0
+JXG.US,D,20170830,000000,1170,1176,1050,1074,19.911666676622502,0
+JXG.US,D,20170831,000000,1050,1110,978,1080,5.4583333360625,0
+JXG.US,D,20170901,000000,1170,1284,1074,1152,21.3616666773475,0
+JXG.US,D,20170905,000000,1218,1218,1087.98,1200,6.376666669855001,0
+JXG.US,D,20170906,000000,1200,1266,1050,1169.94,13.550000006775,0
+JXG.US,D,20170907,000000,1212,1212,1157.34,1157.34,5.1666666692500005,0
+JXG.US,D,20170908,000000,1194,1194,1190.64,1190.64,0.3333333335,0
+JXG.US,D,20170911,000000,1194,1194,1188,1188,1.8016666675675,0
+JXG.US,D,20170912,000000,1127.58,1230,1127.58,1136.88,1.8216666675775,0
+JXG.US,D,20170913,000000,1188,1595.4,1188,1446,47.513333357090005,0
+JXG.US,D,20170914,000000,1536,1590,1290,1440,32.1750000160875,0
+JXG.US,D,20170915,000000,1386.06,1440,1386.06,1440,1.1333333339,0
+JXG.US,D,20170918,000000,1440,1542,1320,1536,14.175000007087501,0
+JXG.US,D,20170919,000000,1260.06,1704,1260.06,1632,45.316666689325004,0
+JXG.US,D,20170920,000000,1632,1746,1350,1350,15.9150000079575,0
+JXG.US,D,20170921,000000,1506,1746,1446,1590,25.9850000129925,0
+JXG.US,D,20170922,000000,1566,1602,1542,1602,13.090000006545,0
+JXG.US,D,20170925,000000,1620,1716,1560,1608,30.523333348595003,0
+JXG.US,D,20170926,000000,1665.12,1665.12,1380,1404,3.8300000019150002,0
+JXG.US,D,20170927,000000,1488,1556.4,1488,1556.4,1.3200000006600001,0
+JXG.US,D,20170928,000000,1596,1596,1596,1596,2.836666668085,0
+JXG.US,D,20170929,000000,1476,1551,1386.18,1494,8.50000000425,0
+JXG.US,D,20171002,000000,1518,1548,1500,1548,5.50000000275,0
+JXG.US,D,20171003,000000,1578,1596,1528.74,1570.8,14.676666674005,0
+JXG.US,D,20171004,000000,1608,1608,1452,1590,10.0416666716875,0
+JXG.US,D,20171005,000000,1488,1581,1488,1530,9.170000004585,0
+JXG.US,D,20171006,000000,1536,1818,1536,1710,41.563333354115,0
+JXG.US,D,20171009,000000,1716,1716,1710,1710,0.36666666685,0
+JXG.US,D,20171010,000000,1674,1674,1410,1464,8.90000000445,0
+JXG.US,D,20171011,000000,1590,1630.86,1560,1560,3.6233333351450003,0
+JXG.US,D,20171012,000000,1572,1596,1464,1530,8.4716666709025,0
+JXG.US,D,20171013,000000,1542,1662,1542,1596,0.50000000025,0
+JXG.US,D,20171016,000000,1644,1680,1644,1680,2.5383333346025,0
+JXG.US,D,20171017,000000,1599.3,1692,1574.88,1692,8.488333337577501,0
+JXG.US,D,20171018,000000,1572,1692,1560,1692,2.4150000012075004,0
+JXG.US,D,20171019,000000,1536,1592.4,1536,1592.4,3.4583333350625,0
+JXG.US,D,20171020,000000,1560,1560,1524,1524,9.7550000048775,0
+JXG.US,D,20171023,000000,1500.66,1668,1465.32,1465.32,8.750000004375,0
+JXG.US,D,20171024,000000,1482,1482,1482,1482,0.23333333345,0
+JXG.US,D,20171025,000000,1464,1470,1464,1470,4.70666666902,0
+JXG.US,D,20171026,000000,1266,1470,1260,1464,4.5650000022825,0
+JXG.US,D,20171027,000000,1494,1542,1476,1476,4.676666669005001,0
+JXG.US,D,20171030,000000,1446,1476,1446,1476,0.8333333337500001,0
+JXG.US,D,20171031,000000,1398,1398,1386,1386,13.64000000682,0
+JXG.US,D,20171101,000000,1434,1434,1218,1308,20.770000010385,0
+JXG.US,D,20171102,000000,1457.4,1457.4,1302.9,1350,4.670000002335,0
+JXG.US,D,20171103,000000,1224,1348.92,1224,1348.92,12.3016666728175,0
+JXG.US,D,20171106,000000,1390.44,1390.44,1390.44,1390.44,2.0650000010325003,0
+JXG.US,D,20171107,000000,1458,1692,1458,1597.98,123.950000061975,0
+JXG.US,D,20171108,000000,1692.06,9000,1608,4932,13573.098340119883,0
+JXG.US,D,20171109,000000,8400,8670,3120,3270,3085.956668209645,0
+JXG.US,D,20171110,000000,3480,4164,2700,3690,663.43333366505,0
+JXG.US,D,20171113,000000,3612,4086,2880,2976,408.063333537365,0
+JXG.US,D,20171114,000000,2773.68,2994,2773.68,2773.68,189.02000009451,0
+JXG.US,D,20171115,000000,2778,3480,2754,3174,539.1233336028951,0
+JXG.US,D,20171116,000000,3150,4200,3000,3114,415.69333354118,0
+JXG.US,D,20171117,000000,3000,3990,3000,3174,392.29333352948,0
+JXG.US,D,20171120,000000,3174,3288,3018.54,3258,160.22000008011003,0
+JXG.US,D,20171121,000000,4440,4776,3036.3,3378,674.183333670425,0
+JXG.US,D,20171122,000000,3630,3630,3000,3108,208.0850001040425,0
+JXG.US,D,20171124,000000,3078,3348,2952,3096,49.02000002451,0
+JXG.US,D,20171127,000000,3006,3102,2730,3030,167.73333341720001,0
+JXG.US,D,20171128,000000,3287.82,3690,3287.82,3287.82,442.1383335544025,0
+JXG.US,D,20171129,000000,3306,3594,3180,3294,232.1016667827175,0
+JXG.US,D,20171130,000000,3306,3306.84,2916.06,3000,102.01000005100501,0
+JXG.US,D,20171201,000000,3072,3120,2461.8,2612.4,231.3716667823525,0
+JXG.US,D,20171204,000000,2592,2910,2490.06,2760,108.5750000542875,0
+JXG.US,D,20171205,000000,2742,2760,2465.52,2526,50.313333358490006,0
+JXG.US,D,20171206,000000,2490,2573.4,2322,2436,155.62666674448002,0
+JXG.US,D,20171207,000000,2442,2640,2364,2364,111.36333338901501,0
+JXG.US,D,20171208,000000,2460,2562,2400,2424,26.790000013395,0
+JXG.US,D,20171211,000000,2418,2494.98,2412,2412,17.5616666754475,0
+JXG.US,D,20171212,000000,2526,2984.52,2382,2442,345.350000172675,0
+JXG.US,D,20171213,000000,2454,2454,2322,2376,34.45333335056,0
+JXG.US,D,20171214,000000,2376,2667,2286,2340,160.7616667470475,0
+JXG.US,D,20171215,000000,2352,2412,2292,2322,20.0716666767025,0
+JXG.US,D,20171218,000000,2316,2487,2316,2352,38.481666685907506,0
+JXG.US,D,20171219,000000,2292,2880,2226,2249.22,444.20333355543505,0
+JXG.US,D,20171220,000000,2250,2316.78,1980,2046,81.62500004081251,0
+JXG.US,D,20171221,000000,2076,2076,1836,1980,59.5016666964175,0
+JXG.US,D,20171222,000000,1956,2004,1884,1902,25.276666679305,0
+JXG.US,D,20171226,000000,1920,2106,1878,1950,23.806666678570004,0
+JXG.US,D,20171227,000000,1950,2958,1950,2514,1064.8550005324275,0
+JXG.US,D,20171228,000000,2532,3744,2532,2988,2450.130001225065,0
+JXG.US,D,20171229,000000,2700,2982,2412,2484,223.63333344515001,0
+JXG.US,D,20180102,000000,2526,2526,2118,2310,221.56000011078,0
+JXG.US,D,20180103,000000,2328,2694,2147.4,2280,237.1450001185725,0
+JXG.US,D,20180104,000000,2268,2658.42,2268,2352,195.21833343094252,0
+JXG.US,D,20180105,000000,2400,3234,2190,3000,1441.5766673874552,0
+JXG.US,D,20180108,000000,3048,3158.94,2559,2826,501.84666691759,0
+JXG.US,D,20180109,000000,2802,3168,2790,2844,296.10666681472003,0
+JXG.US,D,20180110,000000,2820,3140.34,2707.92,2886,192.7250000963625,0
+JXG.US,D,20180111,000000,3114,3336,3114,3114,210.1916667717625,0
+JXG.US,D,20180112,000000,3236.82,3296.88,2940,3012,65.483333366075,0
+JXG.US,D,20180116,000000,2982,3165,2810.58,2880,76.9316667051325,0
+JXG.US,D,20180117,000000,2880,2994,2796,2910,127.58833339712751,0
+JXG.US,D,20180118,000000,3048,3214.8,2814,2874,200.76166676704753,0
+JXG.US,D,20180119,000000,2850,3089.94,2820,2826,126.9383333968025,0
+JXG.US,D,20180122,000000,2826,2970,2700,2892,170.0483334183575,0
+JXG.US,D,20180123,000000,2910,3036,2886,2886,46.8983333567825,0
+JXG.US,D,20180124,000000,2922,3282,2910,2970,222.18333344442502,0
+JXG.US,D,20180125,000000,2856,2912.4,2478.06,2610,215.98833344132748,0
+JXG.US,D,20180126,000000,2646,2880,2595.24,2634,119.0650000595325,0
+JXG.US,D,20180129,000000,2688,2730,2622,2670,88.35166671084251,0
+JXG.US,D,20180130,000000,2574,2886,2574,2826,122.2616667277975,0
+JXG.US,D,20180131,000000,2952,3108,2820,3006,200.0316667666825,0
+JXG.US,D,20180201,000000,3012,3012,2856,2952,30.645000015322502,0
+JXG.US,D,20180202,000000,2886,3000,2850,2940,64.32666669883,0
+JXG.US,D,20180205,000000,2940,2982,2820,2828.16,50.103333358385,0
+JXG.US,D,20180206,000000,2820,2994.36,2760,2760,88.3450000441725,0
+JXG.US,D,20180207,000000,2880,2880,2784,2796,53.390000026695006,0
+JXG.US,D,20180208,000000,2841.72,2910,2808,2808,21.010000010505,0
+JXG.US,D,20180209,000000,2826,2826,2754.06,2766,50.7583333587125,0
+JXG.US,D,20180212,000000,2760,2897.88,2760,2862,9.645000004822501,0
+JXG.US,D,20180213,000000,2898,3564,2898,3246,181.40333342403503,0
+JXG.US,D,20180214,000000,3318,3798,3300,3348,183.5916667584625,0
+JXG.US,D,20180215,000000,3258,3321.84,3186,3264,14.5916666739625,0
+JXG.US,D,20180216,000000,3210,3450,3186,3186,17.94666667564,0
+JXG.US,D,20180220,000000,3449.94,3449.94,3293.28,3330,15.6683333411675,0
+JXG.US,D,20180221,000000,3360.6,3666,3360.6,3384,108.350000054175,0
+JXG.US,D,20180222,000000,3396,3600,3300,3510,56.8183333617425,0
+JXG.US,D,20180223,000000,3509.94,3509.94,3066,3396,40.57333335362,0
+JXG.US,D,20180226,000000,3432.06,3576,3060,3306,122.95000006147501,0
+JXG.US,D,20180227,000000,3337.74,3492,3258.06,3330.06,8.2666666708,0
+JXG.US,D,20180228,000000,3462,3462,2982,3000,51.513333359090005,0
+JXG.US,D,20180301,000000,3042,4080,3006,3174,1172.703333919685,0
+JXG.US,D,20180302,000000,3090,3264,3030,3150,46.576666689955,0
+JXG.US,D,20180305,000000,3138,3257.7,3138,3174,22.160000011079998,0
+JXG.US,D,20180306,000000,3210,3257.7,2856,3030,73.78166670355749,0
+JXG.US,D,20180307,000000,3012,3162,2880,3048,81.8916667076125,0
+JXG.US,D,20180308,000000,3228,3228,3006,3024,30.975000015487502,0
+JXG.US,D,20180309,000000,3030,3180,2869.32,2994,127.650000063825,0
+JXG.US,D,20180312,000000,2976,3108,2946,2970,100.1116667167225,0
+JXG.US,D,20180313,000000,3012,3227.4,2946,2952,42.503333354584996,0
+JXG.US,D,20180314,000000,3108,3192.06,2910,2964,215.0616667741975,0
+JXG.US,D,20180315,000000,3073.32,7020,2982,4350,7162.120003581061,0
+JXG.US,D,20180316,000000,4446,5244,3612,3744,1697.1350008485676,0
+JXG.US,D,20180319,000000,3744,4194,3456,3708,212.723333439695,0
+JXG.US,D,20180320,000000,3756,4091.4,3720,3918.06,122.4316667278825,0
+JXG.US,D,20180321,000000,4038,4619.94,3906,3984,440.3016668868175,0
+JXG.US,D,20180322,000000,3936,4038.72,3306.6,3612,241.88000012094,0
+JXG.US,D,20180323,000000,3522,3792,3390,3600,96.970000048485,0
+JXG.US,D,20180326,000000,3690,4020,3611.4,3726,104.12666671873001,0
+JXG.US,D,20180327,000000,3762,3828,3690,3696,28.4283333475475,0
+JXG.US,D,20180328,000000,3852,4200,3336,3474,450.1683335584175,0
+JXG.US,D,20180329,000000,3456,3533.22,3000,3216,92.6550000463275,0
+JXG.US,D,20180402,000000,3234,3234,3030.06,3168,51.5416666924375,0
+JXG.US,D,20180403,000000,3174,3174,2877.12,2910,118.1483333924075,0
+JXG.US,D,20180404,000000,2874,3018,2790,2964,24.89333334578,0
+JXG.US,D,20180405,000000,2976,3000,2790,2922,48.053333357359996,0
+JXG.US,D,20180406,000000,2904,2930.46,2820,2850,11.5416666724375,0
+JXG.US,D,20180409,000000,2780.46,3311.22,2760.84,2988.72,223.5550001117775,0
+JXG.US,D,20180410,000000,3024,3600,2856,3126,345.8083335062375,0
+JXG.US,D,20180411,000000,3354,3588,3076.44,3354,275.536666804435,0
+JXG.US,D,20180412,000000,3330,3339.96,3166.08,3185.1,62.2350000311175,0
+JXG.US,D,20180413,000000,3234,3462,3060.06,3180,97.9050000489525,0
+JXG.US,D,20180416,000000,3186,3215.4,3030,3150,49.5283333580975,0
+JXG.US,D,20180417,000000,3210,5063.94,3186,3270,4870.731669102033,0
+JXG.US,D,20180418,000000,3282,3420,3024,3120,268.80166680106754,0
+JXG.US,D,20180419,000000,3114,3129.48,2880,2976,169.1650000845825,0
+JXG.US,D,20180420,000000,2940,2993.64,2838,2838,92.630000046315,0
+JXG.US,D,20180423,000000,2910,2915.34,2760.6,2862,70.4666667019,0
+JXG.US,D,20180424,000000,2874,3185.52,2838,2928,195.21333343094,0
+JXG.US,D,20180425,000000,2952,3210,2934,3156,117.83833339225251,0
+JXG.US,D,20180426,000000,3144,3300,3036,3192,182.20333342443502,0
+JXG.US,D,20180427,000000,3210,3876,2826,2826,1080.116667206725,0
+JXG.US,D,20180430,000000,2910,2970,2820,2832,46.623333356645006,0
+JXG.US,D,20180501,000000,2850,2850,2598,2694,137.4000000687,0
+JXG.US,D,20180502,000000,2700,2940,2669.4,2802,174.51166675392253,0
+JXG.US,D,20180503,000000,2856,3108,2808,2874,313.8916668236125,0
+JXG.US,D,20180504,000000,3102,3117,2856.06,2928,158.230000079115,0
+JXG.US,D,20180507,000000,2898,3144,2790,3038.52,234.7516667840425,0
+JXG.US,D,20180508,000000,3060,3366,3000.6,3294,317.130000158565,0
+JXG.US,D,20180509,000000,3282,3360,3006,3120,158.963333412815,0
+JXG.US,D,20180510,000000,3120,3191.94,3051.18,3090,20.330000010165,0
+JXG.US,D,20180511,000000,3180,3180,3042,3096,14.0983333403825,0
+JXG.US,D,20180514,000000,3126,3204,3088.14,3192,43.246666688290006,0
+JXG.US,D,20180515,000000,3120,3324,3048,3048,264.243333465455,0
+JXG.US,D,20180516,000000,3060,3086.16,3036,3086.16,14.490000007245,0
+JXG.US,D,20180517,000000,3120,3294,3072.72,3204,79.750000039875,0
+JXG.US,D,20180518,000000,3186,3324,3072.6,3108,166.956666750145,0
+JXG.US,D,20180521,000000,3096,3257.4,3066,3096,37.82000001891,0
+JXG.US,D,20180522,000000,3126.78,3143.52,3012,3048,100.2450000501225,0
+JXG.US,D,20180523,000000,3103.56,3132,3048,3095.7,16.8850000084425,0
+JXG.US,D,20180524,000000,3072,3126,2994,3054,85.10000004255001,0
+JXG.US,D,20180525,000000,3060,3228,3036,3096,142.81333340473998,0
+JXG.US,D,20180529,000000,3100.08,3100.08,3012.06,3018,58.2783333624725,0
+JXG.US,D,20180530,000000,3108,3108,3036,3054,32.930000016465,0
+JXG.US,D,20180531,000000,3042,3077.4,3000,3006,30.1650000150825,0
+JXG.US,D,20180601,000000,3119.94,3161.4,3018.06,3048,114.6250000573125,0
+JXG.US,D,20180604,000000,3048,3092.88,3012.06,3024,15.8000000079,0
+JXG.US,D,20180605,000000,3030,3564,2940,3160.62,197.430000098715,0
+JXG.US,D,20180606,000000,3102.6,3270,3072.06,3114,53.188333359927505,0
+JXG.US,D,20180607,000000,3120,3120,3060,3120,9.6116666714725,0
+JXG.US,D,20180608,000000,3144,3270,3060,3108,88.67500004433751,0
+JXG.US,D,20180611,000000,3192,3192,3090.6,3110.16,11.6983333391825,0
+JXG.US,D,20180612,000000,3132,3222,3120,3156,33.8183333502425,0
+JXG.US,D,20180613,000000,3144,3330,3144,3198,61.855000030927506,0
+JXG.US,D,20180614,000000,3210,3227.82,3162,3162,16.6000000083,0
+JXG.US,D,20180615,000000,3210,3210,3090,3120,29.430000014715,0
+JXG.US,D,20180618,000000,3120,3154.08,3090,3108,17.550000008775,0
+JXG.US,D,20180619,000000,3090,3150,2892,2898,173.8883334202775,0
+JXG.US,D,20180620,000000,2934,2990.64,2886,2940,16.9283333417975,0
+JXG.US,D,20180621,000000,2934,2946,2886,2909.94,29.8450000149225,0
+JXG.US,D,20180622,000000,2910,3084,2838.6,2856,86.436666709885,0
+JXG.US,D,20180625,000000,2826,2910,2826,2832,16.58000000829,0
+JXG.US,D,20180626,000000,2840.16,2915.4,2826,2826,35.58666668446,0
+JXG.US,D,20180627,000000,2880,3113.4,2856,2928,135.703333401185,0
+JXG.US,D,20180628,000000,2883.36,2940,2868,2886,22.2716666778025,0
+JXG.US,D,20180629,000000,2922,3030,2910,2922,37.2816666853075,0
+JXG.US,D,20180702,000000,2945.16,2945.16,2886,2928,21.015000010507503,0
+JXG.US,D,20180703,000000,2961.24,2961.24,2910,2940,12.5333333396,0
+JXG.US,D,20180705,000000,2952,3096,2910,2982,106.183333386425,0
+JXG.US,D,20180706,000000,2940.06,2962.32,2928,2946,17.19333334193,0
+JXG.US,D,20180709,000000,2946,3030,2940,2940,17.203333341935,0
+JXG.US,D,20180710,000000,2982,3090,2946,2946,64.2983333654825,0
+JXG.US,D,20180711,000000,2940,3017.16,2928,2964,4.2666666688,0
+JXG.US,D,20180712,000000,3044.46,3044.46,2946,2976,7.1116666702225,0
+JXG.US,D,20180713,000000,3044.52,3164.4,2952,2982,396.150000198075,0
+JXG.US,D,20180716,000000,2970,3269.4,2964,3174,349.96500017498255,0
+JXG.US,D,20180717,000000,3180,3251.4,3096,3228,129.57333339811998,0
+JXG.US,D,20180718,000000,3186,3186,3025.62,3030,99.896666716615,0
+JXG.US,D,20180719,000000,3030,3080.4,2982,2988,47.86000002393,0
+JXG.US,D,20180720,000000,2988,3096,2970.06,3048,52.0016666926675,0
+JXG.US,D,20180723,000000,3078,3078,3012,3057.36,13.4550000067275,0
+JXG.US,D,20180724,000000,3090,3090,3012,3012,20.8783333437725,0
+JXG.US,D,20180725,000000,2994,3026.4,2970,2982,30.923333348795,0
+JXG.US,D,20180726,000000,3018,3036,2889.54,2952,67.7516667005425,0
+JXG.US,D,20180727,000000,2982,3036,2889,2910,38.56000001928,0
+JXG.US,D,20180730,000000,2904,2956.8,2880,2898,23.203333344935,0
+JXG.US,D,20180731,000000,2880.6,2960.64,2880.6,2916,10.9983333388325,0
+JXG.US,D,20180801,000000,2880,2916.66,2790,2872.8,40.7316666870325,0
+JXG.US,D,20180802,000000,2926.08,2926.08,2790,2790,27.48000001374,0
+JXG.US,D,20180803,000000,2802,2850,2700,2820,13.921666673627499,0
+JXG.US,D,20180806,000000,2887.32,2887.32,2820,2850,9.983333338325,0
+JXG.US,D,20180807,000000,2820,2849.34,2790,2790.9,11.336666672335001,0
+JXG.US,D,20180808,000000,2790,3108,2766.6,3090,329.4083334980375,0
+JXG.US,D,20180809,000000,4716,4770,2646,2661,6712.625003356313,0
+JXG.US,D,20180810,000000,2418,2616,2400,2400,288.4250001442125,0
+JXG.US,D,20180813,000000,2400,2445.06,2164.62,2304,149.256666741295,0
+JXG.US,D,20180814,000000,2280,2370,2232,2274,24.7016666790175,0
+JXG.US,D,20180815,000000,2244,2255.4,2140.68,2196,66.9683333668175,0
+JXG.US,D,20180816,000000,2196,2874,2166,2490,188.57333342761999,0
+JXG.US,D,20180817,000000,2466,2490,2340,2406,50.09666669171501,0
+JXG.US,D,20180820,000000,2490,2526,2310,2435.94,61.1050000305525,0
+JXG.US,D,20180821,000000,2430,2514,2328.18,2484,48.043333357355,0
+JXG.US,D,20180822,000000,2472,2472,2400,2418,19.18666667626,0
+JXG.US,D,20180823,000000,2400,2412,2328,2340,19.315000009657503,0
+JXG.US,D,20180824,000000,2334,2400,2280,2343,84.58000004229001,0
+JXG.US,D,20180827,000000,2346,2399.7,2322,2358,17.84000000892,0
+JXG.US,D,20180828,000000,2358,2358,2280,2334,14.878333340772501,0
+JXG.US,D,20180829,000000,2310,2349,2250,2256,36.8150000184075,0
+JXG.US,D,20180830,000000,2256,2304,2238,2253.54,4.46000000223,0
+JXG.US,D,20180831,000000,2232,2249.34,2219.16,2249.34,4.910000002455001,0
+JXG.US,D,20180904,000000,2268,2274,2214,2232,13.10666667322,0
+JXG.US,D,20180905,000000,2220,2550,2220,2328,299.0316668161825,0
+JXG.US,D,20180906,000000,2316,2393.88,2286,2346,57.2916666953125,0
+JXG.US,D,20180907,000000,2316,2460,2202,2244,809.0250004045125,0
+JXG.US,D,20180910,000000,2232,2278.5,2106,2124,120.230000060115,0
+JXG.US,D,20180911,000000,2106,2278.74,1950,2100,123.7583333952125,0
+JXG.US,D,20180912,000000,2100,2400,2100,2196,364.856666849095,0
+JXG.US,D,20180913,000000,2400,2580,2205,2262,1066.1783338664225,0
+JXG.US,D,20180914,000000,2400,2400,2238,2279.16,221.14000011057,0
+JXG.US,D,20180917,000000,2310,2340,2202,2310,69.8516667015925,0
+JXG.US,D,20180918,000000,2298,2442,2280,2322,144.8816667391075,0
+JXG.US,D,20180919,000000,2400,2554.62,2394,2442,156.16666674475002,0
+JXG.US,D,20180920,000000,2520,2940,2460,2610,464.42666689888,0
+JXG.US,D,20180921,000000,2658,2658,2406,2454,74.7333333707,0
+JXG.US,D,20180924,000000,2448,2522.52,2340,2396.4,6.3616666698475,0
+JXG.US,D,20180925,000000,2370,2580,2344.68,2520,66.950000033475,0
+JXG.US,D,20180926,000000,2502,2502,2424,2424,2.463333334565,0
+JXG.US,D,20180927,000000,2406,2448,2334,2376,12.16666667275,0
+JXG.US,D,20180928,000000,2370,2459.1,2274,2358,30.103333348385,0
+JXG.US,D,20181001,000000,2340,2387.94,2238,2256,47.68000002384,0
+JXG.US,D,20181002,000000,2267.28,2353.32,2256.6,2280,15.030000007515,0
+JXG.US,D,20181003,000000,2304,2322,2280,2292,7.5916666704625,0
+JXG.US,D,20181004,000000,2292,2466,2292,2317.5,42.103333354385,0
+JXG.US,D,20181005,000000,2382,2382,2286.06,2292,6.4916666699125,0
+JXG.US,D,20181008,000000,2298.3,2325,2232,2232,23.683333345175,0
+JXG.US,D,20181009,000000,2298,2316,2256,2256,5.8583333362625005,0
+JXG.US,D,20181010,000000,2238,2286,2160,2166,27.7116666805225,0
+JXG.US,D,20181011,000000,2166,2257.2,2100,2154,12.36000000618,0
+JXG.US,D,20181012,000000,2160,2250,2115,2193,6.876666670105001,0
+JXG.US,D,20181015,000000,2184,2208,2147.04,2160,12.89333333978,0
+JXG.US,D,20181016,000000,2262,2280,2130,2142,41.13000002056501,0
+JXG.US,D,20181017,000000,2190,2760,2188.14,2213.16,524.94666692914,0
+JXG.US,D,20181018,000000,2280,2550,2250,2328,186.2383334264525,0
+JXG.US,D,20181019,000000,2412,3000,2221.62,2256,941.6950004708475,0
+JXG.US,D,20181022,000000,2298,2352,2202,2328,52.203333359435,0
+JXG.US,D,20181023,000000,2280,2280,2154,2202,73.6883333701775,0
+JXG.US,D,20181024,000000,2298.72,2298.72,2118.06,2148,46.82166669007751,0
+JXG.US,D,20181025,000000,2225.46,2225.46,2142.06,2153.64,15.2083333409375,0
+JXG.US,D,20181026,000000,2160,2381.94,2154,2232,113.68000005684,0
+JXG.US,D,20181029,000000,2280,2448,2280,2304,37.0150000185075,0
+JXG.US,D,20181030,000000,2250,2339.4,2250,2256,14.418333340542501,0
+JXG.US,D,20181031,000000,2316,2430,2298,2298,43.530000021765005,0
+JXG.US,D,20181101,000000,2340,2460,2304,2436,54.74000002737,0
+JXG.US,D,20181102,000000,2460,2790,2310,2460,158.856666746095,0
+JXG.US,D,20181105,000000,2400,2484,2340,2466,5.2750000026375,0
+JXG.US,D,20181106,000000,2611.56,2611.56,2496,2496,82.50833337458751,0
+JXG.US,D,20181107,000000,2544,2580,2520,2574,9.143333337905,0
+JXG.US,D,20181108,000000,2520,2562.78,2436,2454,29.920000014960003,0
+JXG.US,D,20181109,000000,2484.24,2490,2472,2472,9.7083333381875,0
+JXG.US,D,20181112,000000,2442,2442,2370,2394,28.283333347475,0
+JXG.US,D,20181113,000000,2430,2489.34,2382,2382,21.9750000109875,0
+JXG.US,D,20181114,000000,2382,2509.62,2379.24,2508,12.703333339685,0
+JXG.US,D,20181115,000000,2484,2694,2476.98,2580,78.87666670610501,0
+JXG.US,D,20181116,000000,2592,2658,2514,2544,25.203333345935,0
+JXG.US,D,20181119,000000,2474.94,2490,2424,2490,6.0250000030125,0
+JXG.US,D,20181120,000000,2436,2436,2370,2382,12.7483333397075,0
+JXG.US,D,20181121,000000,2394,2445.78,2273.34,2309.52,29.44666668139,0
+JXG.US,D,20181123,000000,2232,2250,2232,2250,1.4050000007025,0
+JXG.US,D,20181126,000000,2304,2352,2256,2339.76,3.09333333488,0
+JXG.US,D,20181127,000000,2309.4,2356.98,2309.4,2356.98,1.070000000535,0
+JXG.US,D,20181128,000000,2322.18,2342.76,2232,2262,17.450000008725002,0
+JXG.US,D,20181129,000000,2298,2334,2250,2328,8.750000004375,0
+JXG.US,D,20181130,000000,2214,2303.4,2214,2303.4,9.670000004835002,0
+JXG.US,D,20181203,000000,2310,2412.06,2238,2256,17.24666667529,0
+JXG.US,D,20181204,000000,2268,2393.94,2268,2393.94,1.9450000009725001,0
+JXG.US,D,20181206,000000,2262,2272.56,2136,2268,7.333333337,0
+JXG.US,D,20181207,000000,2280,2280,2244,2244,0.50000000025,0
+JXG.US,D,20181210,000000,2231.1,2231.1,2231.1,2231.1,0.16666666675,0
+JXG.US,D,20181211,000000,2328,2328,2262,2322,2.130000001065,0
+JXG.US,D,20181212,000000,2299.02,2299.02,2269.02,2280,3.8483333352575,0
+JXG.US,D,20181213,000000,2228.94,2228.94,2228.94,2228.94,0.8333333337500001,0
+JXG.US,D,20181214,000000,2184,2256,2160,2160,6.32000000316,0
+JXG.US,D,20181217,000000,2166,2202,2161.56,2161.56,1.6450000008225,0
+JXG.US,D,20181218,000000,2202,2304,2130.06,2178,18.350000009175,0
+JXG.US,D,20181219,000000,2190,2228.04,2160,2166,3.8333333352500003,0
+JXG.US,D,20181220,000000,2190,2223,1854,1890,42.1616666877475,0
+JXG.US,D,20181221,000000,1890,1938,1890,1920,5.210000002605001,0
+JXG.US,D,20181224,000000,1890,1914,1800,1818,7.3250000036625,0
+JXG.US,D,20181226,000000,1806,1834.2,1512,1584,42.083333354375,0
+JXG.US,D,20181227,000000,1584,1761.84,1584,1698,10.650000005325,0
+JXG.US,D,20181228,000000,1734,1810.5,1728,1728,12.970000006485002,0
+JXG.US,D,20181231,000000,1775.64,1775.64,1775.64,1775.64,1.063333333865,0
+JXG.US,D,20190102,000000,1782,1872,1704,1788,67.33333336700001,0
+JXG.US,D,20190103,000000,1806,1890,1692,1836,10.550000005275,0
+JXG.US,D,20190104,000000,1848,1920,1825.62,1878,16.9183333417925,0
+JXG.US,D,20190107,000000,1854,2046,1854,2028,26.52666667993,0
+JXG.US,D,20190108,000000,2062.92,2274,2062.92,2268,27.085000013542498,0
+JXG.US,D,20190109,000000,2274,2433.6,2174.82,2394.78,28.3716666808525,0
+JXG.US,D,20190110,000000,2310,2342.58,2178.54,2202.3,10.945000005472501,0
+JXG.US,D,20190111,000000,2280,2388,2280,2387.94,11.296666672315,0
+JXG.US,D,20190114,000000,2364,2604,2256,2310,51.355000025677505,0
+JXG.US,D,20190115,000000,2436,2436,2274,2274,0.7816666670575,0
+JXG.US,D,20190116,000000,2347.62,2347.62,2166,2212.38,13.866666673600001,0
+JXG.US,D,20190117,000000,2106.06,2261.94,2106.06,2257.32,12.2850000061425,0
+JXG.US,D,20190118,000000,2232,2232,2155.26,2219.94,8.790000004394999,0
+JXG.US,D,20190122,000000,2622,2958,2058,2106,750.2150003751076,0
+JXG.US,D,20190123,000000,1866,2196,1866,2148,23.036666678185,0
+JXG.US,D,20190124,000000,2112,2160,2100,2100,6.96666667015,0
+JXG.US,D,20190125,000000,2106,2220,2106,2220,3.7750000018875003,0
+JXG.US,D,20190128,000000,2334,2334,2094,2226,6.2000000031,0
+JXG.US,D,20190129,000000,2316,2316,2196,2196,6.456666669895,0
+JXG.US,D,20190130,000000,2190,2370,2190,2226,33.25333334996,0
+JXG.US,D,20190131,000000,2328,2400,2271.36,2328,10.6000000053,0
+JXG.US,D,20190201,000000,2292,2424,2226,2226,95.7783333812225,0
+JXG.US,D,20190204,000000,2100,2292,2100,2292,6.916666670125,0
+JXG.US,D,20190205,000000,2244,2328,2226,2328,14.886666674110002,0
+JXG.US,D,20190206,000000,2362.5,2406,2280,2352,8.270000004135,0
+JXG.US,D,20190207,000000,2250,2340,2238,2340,7.4450000037225,0
+JXG.US,D,20190208,000000,2472,2472,2382,2400,3.7983333352325004,0
+JXG.US,D,20190211,000000,2394,2460,2280,2373,42.0416666876875,0
+JXG.US,D,20190212,000000,2364,2730,2280,2316,255.72666679453002,0
+JXG.US,D,20190213,000000,2327.58,2429.64,2316.06,2340,22.1650000110825,0
+JXG.US,D,20190214,000000,2356.2,2356.2,2202.06,2256.9,25.7116666795225,0
+JXG.US,D,20190215,000000,2310,2334,2202,2202,11.74666667254,0
+JXG.US,D,20190219,000000,2334,2513.94,2250,2316,27.130000013565,0
+JXG.US,D,20190220,000000,2328,2382,2328,2334,1.3016666673175,0
+JXG.US,D,20190221,000000,2340,2388,2304,2364,12.83333333975,0
+JXG.US,D,20190222,000000,2340,2418,2326.26,2388,32.97333334982,0
+JXG.US,D,20190225,000000,2382,2526,2352,2400,100.62333338364499,0
+JXG.US,D,20190226,000000,2358,2412,2286,2346,28.873333347770004,0
+JXG.US,D,20190227,000000,2340,2418,2292,2370,27.37333334702,0
+JXG.US,D,20190228,000000,2214,2364,2214,2280,9.828333338247502,0
+JXG.US,D,20190301,000000,2328,2328,2209.02,2268,22.9383333448025,0
+JXG.US,D,20190304,000000,2346,2400,2244,2394,28.250000014125,0
+JXG.US,D,20190305,000000,2412,2460,2262,2400,65.77333336622,0
+JXG.US,D,20190306,000000,2365.8,2400,2305.8,2316,22.95333334481,0
+JXG.US,D,20190307,000000,2304,2340,2250,2340,27.798333347232504,0
+JXG.US,D,20190308,000000,2292,2334,2263.44,2270.46,6.8666666701,0
+JXG.US,D,20190311,000000,2328,2334,2250,2250,7.7000000038500005,0
+JXG.US,D,20190312,000000,2328.66,2346,2296.14,2346,3.8416666685875,0
+JXG.US,D,20190313,000000,2352,2463,2328,2394,182.81333342474,0
+JXG.US,D,20190314,000000,2352,2398.2,2190,2310,124.463333395565,0
+JXG.US,D,20190315,000000,2339.94,2339.94,2220,2302.5,25.4183333460425,0
+JXG.US,D,20190318,000000,2303.94,2303.94,2220,2232.06,15.24666667429,0
+JXG.US,D,20190319,000000,2232,2262,2202,2208.06,4.416666668875,0
+JXG.US,D,20190320,000000,2202,2256,2202,2253.9,5.78666666956,0
+JXG.US,D,20190321,000000,2226,2226,2202,2202,7.976666670655001,0
+JXG.US,D,20190322,000000,2202.06,2310,2010,2310,44.92666668913,0
+JXG.US,D,20190325,000000,2280,2280,2226,2232,6.0783333363725,0
+JXG.US,D,20190326,000000,2112,2280,2112,2262.78,33.0650000165325,0
+JXG.US,D,20190327,000000,2250,2651.04,2130,2250,761.57333371412,0
+JXG.US,D,20190328,000000,2269.08,2520,2220,2325.36,254.016666793675,0
+JXG.US,D,20190329,000000,2392.5,2460,2220,2280,117.2750000586375,0
+JXG.US,D,20190401,000000,2316,2388,2202,2238,34.9116666841225,0
+JXG.US,D,20190402,000000,2304,2370,2244.06,2370,36.56666668495,0
+JXG.US,D,20190403,000000,2376,2400,2279.34,2340,61.913333364290004,0
+JXG.US,D,20190404,000000,2370,2550,2328,2502.6,216.110000108055,0
+JXG.US,D,20190405,000000,2502,2700,2456.76,2472,56.0683333613675,0
+JXG.US,D,20190408,000000,2478.06,2700,2472,2647.2,70.66000003533001,0
+JXG.US,D,20190409,000000,2520,2753.34,2400,2562,130.1050000650525,0
+JXG.US,D,20190410,000000,2514,2653.56,2430,2568,52.7416666930375,0
+JXG.US,D,20190411,000000,2646,2646,2550.06,2586,16.6416666749875,0
+JXG.US,D,20190412,000000,2628,2628,2436.12,2466,41.78666668756,0
+JXG.US,D,20190415,000000,2472,2706,2436,2574,88.1116667107225,0
+JXG.US,D,20190416,000000,2580,2580,2454.06,2532,93.4716667134025,0
+JXG.US,D,20190417,000000,2544,2574,2442,2526,27.11333334689,0
+JXG.US,D,20190418,000000,2472,2558.4,2394,2485.32,19.453333343060002,0
+JXG.US,D,20190422,000000,2466,2514,2393.94,2418.06,17.483333342075,0
+JXG.US,D,20190423,000000,2457.24,2546.46,2412.66,2496,25.266666679300002,0
+JXG.US,D,20190424,000000,2460,2568,2430,2490,29.083333347875,0
+JXG.US,D,20190425,000000,2562,2562,2406,2478,12.703333339685,0
+JXG.US,D,20190426,000000,2448.06,2538,2436,2532,10.90000000545,0
+JXG.US,D,20190429,000000,2520,2568,2442.06,2568,10.4050000052025,0
+JXG.US,D,20190430,000000,2478,2568,2442,2442,11.4000000057,0
+JXG.US,D,20190501,000000,2418.06,2508,2328,2430,22.273333344470004,0
+JXG.US,D,20190502,000000,2424,2430,2316.06,2369.82,35.70000001785,0
+JXG.US,D,20190503,000000,2388,2441.94,2304,2308.5,63.52666669843,0
+JXG.US,D,20190506,000000,2274,2340,2208,2322,27.0250000135125,0
+JXG.US,D,20190507,000000,2262,2334,2262,2310,3.6250000018125,0
+JXG.US,D,20190508,000000,2262,2316,2253.36,2316,5.4416666693875,0
+JXG.US,D,20190509,000000,2286,2381.52,2238,2352,14.6016666739675,0
+JXG.US,D,20190510,000000,2286,2370,2160,2322,60.20666669677,0
+JXG.US,D,20190513,000000,2232,2232,2146.68,2208,11.323333338994999,0
+JXG.US,D,20190514,000000,2196,2208,2130,2208,3.596666668465,0
+JXG.US,D,20190515,000000,2184,2220,2130,2196,14.27333334047,0
+JXG.US,D,20190516,000000,2100,2161.5,2100,2142,7.5750000037875,0
+JXG.US,D,20190517,000000,2247,2247,2131.02,2151,9.136666671235002,0
+JXG.US,D,20190520,000000,2136,2214,2091,2214,6.5416666699375,0
+JXG.US,D,20190521,000000,2105.16,2220,2100,2181,7.668333337167501,0
+JXG.US,D,20190522,000000,2160,2250,2148.06,2250,2.48000000124,0
+JXG.US,D,20190523,000000,2220,2220,2136,2196,1.6750000008375001,0
+JXG.US,D,20190528,000000,2184,2184,1860,2121.48,38.9750000194875,0
+JXG.US,D,20190529,000000,2064,2064,1770,1824,13.6250000068125,0
+JXG.US,D,20190530,000000,1860,1962,1860,1962,3.5750000017875,0
+JXG.US,D,20190531,000000,1860,1929.42,1860,1929.42,0.666666667,0
+JXG.US,D,20190603,000000,2370,2556,1560,1734,1034.41333385054,0
+JXG.US,D,20190604,000000,1650,1716,1560,1590,99.236666716285,0
+JXG.US,D,20190605,000000,1578,1710,1380,1385.94,204.3383334355025,0
+JXG.US,D,20190606,000000,1410,1564.62,1380,1560,49.191666691262505,0
+JXG.US,D,20190607,000000,1560,1611,1433.16,1482,132.1183333993925,0
+JXG.US,D,20190610,000000,1578,1608,1386,1452,23.363333345015,0
+JXG.US,D,20190611,000000,1470,1632,1452,1512,155.1650000775825,0
+JXG.US,D,20190612,000000,1537.68,1629,1506,1524,69.1916667012625,0
+JXG.US,D,20190613,000000,1506.06,1572,1452,1485.72,53.46333336006501,0
+JXG.US,D,20190614,000000,1561.98,1602,1451.46,1494,22.95333334481,0
+JXG.US,D,20190617,000000,1500,1520.34,1350,1446.66,40.8483333537575,0
+JXG.US,D,20190618,000000,1428,1545.6,1386,1410,63.883333365275,0
+JXG.US,D,20190619,000000,1410,1542,1410,1470,7.5750000037875,0
+JXG.US,D,20190620,000000,1477.38,1528.92,1414.86,1422,15.5250000077625,0
+JXG.US,D,20190621,000000,1450.74,1476,1327.5,1422,9.5333333381,0
+JXG.US,D,20190624,000000,1470,1470,1380,1434,14.8150000074075,0
+JXG.US,D,20190625,000000,1422,1422,1356,1356,8.5916666709625,0
+JXG.US,D,20190626,000000,1368,1458,1368,1398,9.343333338005001,0
+JXG.US,D,20190627,000000,1554,1554,1266.06,1356,14.956666674145,0
+JXG.US,D,20190628,000000,1386,1464,1290.42,1446,15.9550000079775,0
+JXG.US,D,20190701,000000,1476,1535.94,1440,1488,44.75333335571,0
+JXG.US,D,20190702,000000,1518,1530,1440,1494,39.8716666866025,0
+JXG.US,D,20190703,000000,1512,1549.38,1512,1530,31.9983333493325,0
+JXG.US,D,20190705,000000,1542,1602,1506,1554,43.610000021805,0
+JXG.US,D,20190708,000000,1527,1620,1524,1530,37.783333352225,0
+JXG.US,D,20190709,000000,1619.94,1619.94,1500,1500,3.4216666683775,0
+JXG.US,D,20190710,000000,1552.5,1614,1500,1530,22.94000001147,0
+JXG.US,D,20190711,000000,1560,1620,1530,1620,25.161666679247503,0
+JXG.US,D,20190712,000000,1615.38,1620,1578,1578,11.088333338877499,0
+JXG.US,D,20190715,000000,1620,1656,1555.74,1648.02,8.2316666707825,0
+JXG.US,D,20190716,000000,1650.06,1650.48,1593.18,1637.52,6.0350000030175,0
+JXG.US,D,20190717,000000,1608,1626,1578,1626,1.04666666719,0
+JXG.US,D,20190718,000000,1641,1641,1548,1548,2.43333333455,0
+JXG.US,D,20190719,000000,1542,1650,1512,1650,6.540000003269999,0
+JXG.US,D,20190722,000000,1638,1650,1548,1548,8.3150000041575,0
+JXG.US,D,20190724,000000,1537.68,1632,1530.78,1632,2.2816666678075,0
+JXG.US,D,20190725,000000,1561.8,1596.42,1561.8,1596.42,4.94000000247,0
+JXG.US,D,20190726,000000,1622.46,1622.46,1622.46,1622.46,0.170000000085,0
+JXG.US,D,20190729,000000,1524,1623.18,1519.56,1560,17.903333342285002,0
+JXG.US,D,20190730,000000,1600.56,1605,1600.2,1605,2.076666667705,0
+JXG.US,D,20190731,000000,1536,1596,1470,1548,22.4950000112475,0
+JXG.US,D,20190801,000000,1529.4,1574.16,1422,1446,19.730000009864998,0
+JXG.US,D,20190802,000000,1524,1524,1408.38,1464.96,23.006666678170003,0
+JXG.US,D,20190805,000000,1398,1524,1398,1524,14.5450000072725,0
+JXG.US,D,20190806,000000,1380.24,1470,1380,1466.4,8.7116666710225,0
+JXG.US,D,20190807,000000,1530,1530,1440,1476,1.4166666673750001,0
+JXG.US,D,20190808,000000,1476.06,1506,1476,1493.94,5.4183333360425,0
+JXG.US,D,20190809,000000,1516.92,1516.92,1516.92,1516.92,0.16666666675,0
+JXG.US,D,20190812,000000,1518,1569,1500.06,1530,20.365000010182502,0
+JXG.US,D,20190813,000000,1500.06,1546.5,1428,1462.02,25.3250000126625,0
+JXG.US,D,20190814,000000,1428,1493.04,1392,1427.94,27.6666666805,0
+JXG.US,D,20190815,000000,1398,1418.88,1321.14,1416.72,9.8916666716125,0
+JXG.US,D,20190816,000000,1410,1470,1410,1470,1.670000000835,0
+JXG.US,D,20190821,000000,1452,1464,1452,1452,7.5050000037525,0
+JXG.US,D,20190822,000000,1493.1,1493.1,1493.1,1493.1,0.16666666675,0
+JXG.US,D,20190823,000000,1459.8,1650,1350,1578,149.94666674164,0
+JXG.US,D,20190826,000000,1650,1950,1464,1620,282.4816668079075,0
+JXG.US,D,20190827,000000,2070,2160,1404,1656,1879.89333427328,0
+JXG.US,D,20190828,000000,1530,1584,1410,1440,105.85500005292751,0
+JXG.US,D,20190829,000000,1500,1500,1380,1488,54.488333360577506,0
+JXG.US,D,20190830,000000,1488,1518,1350.3,1440,84.316666708825,0
+JXG.US,D,20190903,000000,1386,1512,1350,1422,83.57666670845501,0
+JXG.US,D,20190904,000000,1434,1494,1380.06,1494,64.3416666988375,0
+JXG.US,D,20190905,000000,1470,1578,1404.6,1500,109.80666672157,0
+JXG.US,D,20190906,000000,1530,1572,1452,1560,101.8283333842475,0
+JXG.US,D,20190909,000000,1540.74,1540.74,1356,1440.06,24.995000012497503,0
+JXG.US,D,20190910,000000,1464,1560,1446,1518,32.258333349462504,0
+JXG.US,D,20190911,000000,1512,1644,1512,1602,101.06833338386751,0
+JXG.US,D,20190912,000000,1620,1620,1555.74,1614,26.5050000132525,0
+JXG.US,D,20190913,000000,1578,1596,1470,1578,32.6416666829875,0
+JXG.US,D,20190916,000000,1516.2,1608,1506,1578,12.325000006162501,0
+JXG.US,D,20190917,000000,1464,1554,1440.06,1542,33.2383333499525,0
+JXG.US,D,20190918,000000,1542,1548,1398,1476,33.36000001668,0
+JXG.US,D,20190919,000000,1458,1518,1406.22,1416,8.653333337660001,0
+JXG.US,D,20190920,000000,1416,1488,1294.08,1422,44.836666689085,0
+JXG.US,D,20190923,000000,1386,1410,1308,1352.7,25.740000012870002,0
+JXG.US,D,20190924,000000,1374,1383,1362,1380,8.39333333753,0
+JXG.US,D,20190925,000000,1392.96,1440,1386,1404,14.823333340745,0
+JXG.US,D,20190926,000000,1380,1386,1320,1344,21.2616666772975,0
+JXG.US,D,20190927,000000,1340.7,1377,1320,1353,30.025000015012502,0
+JXG.US,D,20190930,000000,1320,1394.52,1173.72,1260,45.3816666893575,0
+JXG.US,D,20191001,000000,1332,1332,1332,1332,0.5500000002750001,0
+JXG.US,D,20191002,000000,1278,1302,1260,1266,9.45333333806,0
+JXG.US,D,20191003,000000,1272,1314,1266,1314,6.170000003085,0
+JXG.US,D,20191004,000000,1350,1350,1314,1323,2.6750000013375,0
+JXG.US,D,20191007,000000,1296,1326,1236,1302,4.8550000024275,0
+JXG.US,D,20191008,000000,1260,1320,1242,1296,4.416666668875,0
+JXG.US,D,20191009,000000,1328.52,1374,1328.52,1374,1.343333334005,0
+JXG.US,D,20191010,000000,1313.76,1313.76,1313.76,1313.76,1.0216666671774999,0
+JXG.US,D,20191011,000000,1308,1332,1270.86,1332,8.4416666708875,0
+JXG.US,D,20191014,000000,1332,1410,1266,1338,73.616666703475,0
+JXG.US,D,20191015,000000,1371.84,1608,1356,1392,116.1250000580625,0
+JXG.US,D,20191016,000000,1398,1398,1326.6,1356,11.408333339037501,0
+JXG.US,D,20191017,000000,1374,1374.78,1308,1350,4.683333335675,0
+JXG.US,D,20191018,000000,1338,1341,1302,1302,3.1750000015875,0
+JXG.US,D,20191021,000000,1332,1347.06,1200,1248,24.4583333455625,0
+JXG.US,D,20191022,000000,1272,1332,1272,1290,9.6250000048125,0
+JXG.US,D,20191023,000000,1320,1320,1260,1290,4.850000002425,0
+JXG.US,D,20191024,000000,1308,1314,1248.06,1278,1.876666667605,0
+JXG.US,D,20191025,000000,1320,1320,1266,1296,9.87333333827,0
+JXG.US,D,20191028,000000,1332,1332,1290,1326,5.526666669430001,0
+JXG.US,D,20191029,000000,1296,1296,1200,1236,11.8316666725825,0
+JXG.US,D,20191030,000000,1278,1290,1182,1182,20.703333343685003,0
+JXG.US,D,20191031,000000,1277.94,1277.94,1176,1206,30.596666681965,0
+JXG.US,D,20191101,000000,1206,1275,1176,1188,28.6883333476775,0
+JXG.US,D,20191104,000000,1248,1320,1200,1272,44.4850000222425,0
+JXG.US,D,20191105,000000,1236,1296,1230,1254,16.7850000083925,0
+JXG.US,D,20191106,000000,1251,1253.52,1242,1248,7.3900000036949995,0
+JXG.US,D,20191107,000000,1230,1248.18,1230,1242,13.22000000661,0
+JXG.US,D,20191108,000000,1224,1244.64,1176,1176,18.44000000922,0
+JXG.US,D,20191111,000000,1194,1194,1122,1158,18.626666675979997,0
+JXG.US,D,20191112,000000,1176,1242,1152,1224,12.013333339339999,0
+JXG.US,D,20191113,000000,1164,1278,1152,1188,16.686666675010002,0
+JXG.US,D,20191114,000000,1176,1224,1176,1224,14.1250000070625,0
+JXG.US,D,20191115,000000,1253.34,1260,1206,1260,4.68666666901,0
+JXG.US,D,20191118,000000,1212,1404,1200,1272,48.56666669095,0
+JXG.US,D,20191119,000000,1194.3,1320,1194.3,1260,17.4050000087025,0
+JXG.US,D,20191120,000000,1242,1278,1133.64,1140,20.9450000104725,0
+JXG.US,D,20191121,000000,1230,1236,1188,1200,6.610000003305,0
+JXG.US,D,20191122,000000,1212,1278,1116,1116,22.7950000113975,0
+JXG.US,D,20191125,000000,1176,1176,1110,1122,19.423333343045,0
+JXG.US,D,20191126,000000,1164,1248,1110,1212,26.0283333463475,0
+JXG.US,D,20191127,000000,1260,1278,1134.66,1272,69.02000003451,0
+JXG.US,D,20191129,000000,1261.2,1398,1225.8,1398,114.60166672396751,0
+JXG.US,D,20191202,000000,1392,1485,1320,1379.1,88.8416667110875,0
+JXG.US,D,20191203,000000,1326,1380,1298.52,1344,19.965000009982504,0
+JXG.US,D,20191204,000000,1320,1337.94,1200,1320,27.316666680325,0
+JXG.US,D,20191205,000000,1266,1320,1260,1320,8.243333337455,0
+JXG.US,D,20191206,000000,1379.94,1379.94,1230,1230,29.190000014595004,0
+JXG.US,D,20191209,000000,1224,1266.06,1200,1251,8.1650000040825,0
+JXG.US,D,20191210,000000,1300.8,1302,1227,1266,18.245000009122503,0
+JXG.US,D,20191211,000000,1239.78,1266,1239.78,1266,1.5816666674575002,0
+JXG.US,D,20191212,000000,1284,1470,1277.64,1320.06,75.32666670433001,0
+JXG.US,D,20191213,000000,1334.88,1416,1236,1248.24,56.0250000280125,0
+JXG.US,D,20191216,000000,1308,1308,1254.06,1260,10.16666667175,0
+JXG.US,D,20191217,000000,1302,1302,1218,1265.76,34.97333335082,0
+JXG.US,D,20191218,000000,1275,1380,1266,1380,6.485000003242501,0
+JXG.US,D,20191219,000000,1242.06,1344,1242.06,1302.06,14.44666667389,0
+JXG.US,D,20191220,000000,1248,1314,1200,1272,21.4350000107175,0
+JXG.US,D,20191223,000000,1320,1322.7,1218,1290,8.5250000042625,0
+JXG.US,D,20191224,000000,1236,1290,1218,1290,16.5916666749625,0
+JXG.US,D,20191226,000000,1230,1281,1230,1260,4.8883333357775,0
+JXG.US,D,20191227,000000,1236.12,1260,1236.12,1260,8.09333333738,0
+JXG.US,D,20191230,000000,1218,1308,1218,1281,12.820000006410002,0
+JXG.US,D,20191231,000000,1248,1254,1187.16,1187.16,28.2416666807875,0
+JXG.US,D,20200102,000000,1200,1338,1200,1259.22,9.471666671402499,0
+JXG.US,D,20200103,000000,1212,1254,1134.06,1230,23.290000011645002,0
+JXG.US,D,20200106,000000,1224,1248,1200,1212,3.6616666684975,0
+JXG.US,D,20200107,000000,1308,1314,1260,1278,6.8483333367574994,0
+JXG.US,D,20200108,000000,1248,1294.74,1158,1260,19.3383333430025,0
+JXG.US,D,20200109,000000,1218,1284,1182,1272,23.450000011725,0
+JXG.US,D,20200110,000000,1217.82,1362,1217.82,1320.72,81.423333374045,0
+JXG.US,D,20200113,000000,1350,1614,1290,1531.86,122.5816667279575,0
+JXG.US,D,20200114,000000,1530,1530,1290,1308,96.12000004805999,0
+JXG.US,D,20200115,000000,1357.68,1581.18,1320,1398.18,126.8050000634025,0
+JXG.US,D,20200116,000000,1398,1411.14,1332.06,1392,4.6300000023150005,0
+JXG.US,D,20200117,000000,1350,1440,1350,1404.24,36.22000001811,0
+JXG.US,D,20200121,000000,1374,1416,1356,1380,14.503333340585002,0
+JXG.US,D,20200122,000000,1422,1422,1308,1356,42.17333335442,0
+JXG.US,D,20200123,000000,1422,1422,1320,1374,20.1583333434125,0
+JXG.US,D,20200124,000000,1404,1404,1290,1320,25.63333334615,0
+JXG.US,D,20200127,000000,1320.06,1344,1290,1313.88,8.0750000040375,0
+JXG.US,D,20200128,000000,1300.2,1308,1266,1284.78,0.9783333338225001,0
+JXG.US,D,20200129,000000,1258.74,1278,1218,1236.18,16.616666674975,0
+JXG.US,D,20200130,000000,1212,1254,1194,1197,46.44666668989,0
+JXG.US,D,20200131,000000,1180.38,1248,1180.38,1218,15.6816666745075,0
+JXG.US,D,20200203,000000,1194,1230,1187.58,1200.42,15.2716666743025,0
+JXG.US,D,20200204,000000,1184.28,1260,1182,1248,22.2250000111125,0
+JXG.US,D,20200205,000000,1230,1274.46,1191,1191,25.6750000128375,0
+JXG.US,D,20200206,000000,1260,1260,1218.06,1218.06,2.0483333343575003,0
+JXG.US,D,20200207,000000,1200,1230,1196.46,1200,18.4550000092275,0
+JXG.US,D,20200210,000000,1217.28,1217.28,1170,1172.34,21.906666677620002,0
+JXG.US,D,20200211,000000,1179,1179,1164,1164,4.4250000022125,0
+JXG.US,D,20200212,000000,1193.4,1434,1191.3,1404,193.37333343002,0
+JXG.US,D,20200213,000000,1428,1728,1080,1164,733.1416670332375,0
+JXG.US,D,20200214,000000,1170,1218,1144.38,1182,71.64666670249001,0
+JXG.US,D,20200218,000000,1158,1332,1152,1320,198.1516667657425,0
+JXG.US,D,20200219,000000,1293,2394,1188,1230,5072.610002536305,0
+JXG.US,D,20200220,000000,1224,1320,1193.28,1254,212.84666677309,0
+JXG.US,D,20200221,000000,1284,1289.46,1206,1284,70.070000035035,0
+JXG.US,D,20200224,000000,1212,1272,1206,1248,30.09333334838,0
+JXG.US,D,20200225,000000,1272,1308,1212,1242,48.110000024055,0
+JXG.US,D,20200226,000000,1200,1239,1170,1170,84.950000042475,0
+JXG.US,D,20200227,000000,1170,1182,1110,1134,73.416666703375,0
+JXG.US,D,20200228,000000,1127.82,1127.82,1002,1002,54.1516666937425,0
+JXG.US,D,20200302,000000,990,1040.16,966,996,79.82333337324499,0
+JXG.US,D,20200303,000000,1002,1272,972,1026,411.943333539305,0
+JXG.US,D,20200304,000000,1026,1104,996,1080,56.28666669481,0
+JXG.US,D,20200305,000000,1020,1068,1008,1021.8,11.660000005830002,0
+JXG.US,D,20200306,000000,1002,1050,978,1026,37.980000018990005,0
+JXG.US,D,20200309,000000,972,997.92,900.06,906,59.903333363285,0
+JXG.US,D,20200310,000000,924,996,882,954,46.0516666896925,0
+JXG.US,D,20200311,000000,989.94,1938,936,1158,3989.8833353282753,0
+JXG.US,D,20200312,000000,1026,1338,1026,1338,177.8016667555675,0
+JXG.US,D,20200313,000000,1296,1397.76,1200,1368,86.6000000433,0
+JXG.US,D,20200316,000000,1128,1266,570,732,941.96666713765,0
+JXG.US,D,20200317,000000,744,900,720,840,201.190000100595,0
+JXG.US,D,20200318,000000,768,858,762,786,81.11500004055749,0
+JXG.US,D,20200319,000000,846,960,822.6,900,45.103333355885,0
+JXG.US,D,20200320,000000,864,894,720,780,27.3650000136825,0
+JXG.US,D,20200323,000000,780,888,780,882,5.018333335842501,0
+JXG.US,D,20200324,000000,876,876,788.82,864,5.63333333615,0
+JXG.US,D,20200325,000000,840,861,738,846,15.353333341010002,0
+JXG.US,D,20200326,000000,888,990,840,930,69.6850000348425,0
+JXG.US,D,20200327,000000,960,966,864,888,14.38666667386,0
+JXG.US,D,20200330,000000,900,1011.9,900,942,26.516666679925002,0
+JXG.US,D,20200331,000000,960,1128,930,960,63.42166669837751,0
+JXG.US,D,20200401,000000,990,990,906,978,3.7616666685475,0
+JXG.US,D,20200402,000000,912,966,864,930,16.896666675115,0
+JXG.US,D,20200403,000000,906,954,792,810,80.80000004040001,0
+JXG.US,D,20200406,000000,858,898.26,822,898.26,18.103333342385,0
+JXG.US,D,20200407,000000,864.06,940.86,864.06,898.32,6.0666666697,0
+JXG.US,D,20200408,000000,888,1008,888,900,38.8850000194425,0
+JXG.US,D,20200409,000000,850.8,1056,850.8,942,45.8116666895725,0
+JXG.US,D,20200413,000000,894.06,921.3,852,894,18.951666676142498,0
+JXG.US,D,20200414,000000,882,1074,858,972,60.58666669696,0
+JXG.US,D,20200415,000000,1018.92,1248,1013.82,1044,245.8666667896,0
+JXG.US,D,20200416,000000,1055.88,1055.88,870,954,52.446666692890005,0
+JXG.US,D,20200417,000000,954,960,948,960,10.495000005247501,0
+JXG.US,D,20200420,000000,990,1086,960.06,984,16.6183333416425,0
+JXG.US,D,20200421,000000,1068,1494,881.82,984,1134.423333900545,0
+JXG.US,D,20200422,000000,1014,1014,906,939.12,93.71000004685501,0
+JXG.US,D,20200423,000000,918,996,894,942,55.8150000279075,0
+JXG.US,D,20200424,000000,984,1235.7,948,1050,313.19000015659503,0
+JXG.US,D,20200427,000000,1146,1224,1098.54,1110,289.076666811205,0
+JXG.US,D,20200428,000000,1104,1134,960,1059,62.22166669777751,0
+JXG.US,D,20200429,000000,1070.4,1128,1068,1086,14.4983333405825,0
+JXG.US,D,20200430,000000,1062,1062,984,1008,35.1416666842375,0
+JXG.US,D,20200501,000000,1014,1103.94,984,996,8.256666670795,0
+JXG.US,D,20200504,000000,1021.8,1128,966,1074,115.1116667242225,0
+JXG.US,D,20200505,000000,1050,1194,1014,1092,218.150000109075,0
+JXG.US,D,20200506,000000,1092,1125,1050,1056,21.6550000108275,0
+JXG.US,D,20200507,000000,1056,1070.82,1050,1054.2,6.3783333365225,0
+JXG.US,D,20200508,000000,1050,1200,1008,1104,144.7183334056925,0
+JXG.US,D,20200511,000000,1140,1140,1026,1098,38.38000001919001,0
+JXG.US,D,20200512,000000,1152,1152,1056,1089.84,28.1616666807475,0
+JXG.US,D,20200513,000000,1080,1080,1020,1026,19.356666676345004,0
+JXG.US,D,20200514,000000,1050,1050,1002,1008,14.018333340342501,0
+JXG.US,D,20200515,000000,1008,1098,972,1013.94,28.9383333478025,0
+JXG.US,D,20200518,000000,1014,1020,984,996,9.0783333378725,0
+JXG.US,D,20200519,000000,1020,1038,948,972,19.4000000097,0
+JXG.US,D,20200520,000000,972,1139.88,954,1050,135.5683334011175,0
+JXG.US,D,20200521,000000,1002,1080,996,1000.98,57.263333361965,0
+JXG.US,D,20200522,000000,990,1047.78,990,996,12.2316666727825,0
+JXG.US,D,20200526,000000,1038,1050,990,1002,63.8550000319275,0
+JXG.US,D,20200527,000000,1035,1110,1014,1086,67.58666670046,0
+JXG.US,D,20200528,000000,1110,1110,1068,1081.08,33.791666683562504,0
+JXG.US,D,20200529,000000,1050,1062,996,1062,47.8983333572825,0
+JXG.US,D,20200601,000000,1026,1044,996,1014,6.72000000336,0
+JXG.US,D,20200602,000000,1002.12,1020,1002,1020,7.9950000039975,0
+JXG.US,D,20200603,000000,1041,1050,996,1026,39.316666686325,0
+JXG.US,D,20200604,000000,1008,1164,1002,1068,136.8316667350825,0
+JXG.US,D,20200605,000000,1074,1170,1020,1158,83.0116667081725,0
+JXG.US,D,20200608,000000,1098,1322.1,1092,1230,226.1016667797175,0
+JXG.US,D,20200609,000000,1164,1614,1118.28,1140,700.0183336833425,0
+JXG.US,D,20200610,000000,1140,1272,1050,1140,246.96666679015001,0
+JXG.US,D,20200611,000000,1188,1422,1140,1320,694.8683336807675,0
+JXG.US,D,20200612,000000,2664,2670,1476,1734,16646.75334165671,0
+JXG.US,D,20200615,000000,1470,1552.8,1338,1548,597.9983336323326,0
+JXG.US,D,20200616,000000,1464,1560,1410,1470,271.0383334688525,0
+JXG.US,D,20200617,000000,1398,1410,1302,1326,231.66166678249752,0
+JXG.US,D,20200618,000000,1260,1404,1242,1296,142.48666673791,0
+JXG.US,D,20200619,000000,1320,1512,1284,1458,150.9016667421175,0
+JXG.US,D,20200622,000000,1380,1509.54,1290,1302,416.4183335415425,0
+JXG.US,D,20200623,000000,1362,1440,1326,1410,404.610000202305,0
+JXG.US,D,20200624,000000,1662,1782,1464,1680,4298.90000214945,0
+JXG.US,D,20200625,000000,1584,1596.78,1392,1506,331.82666683258,0
+JXG.US,D,20200626,000000,1398,1464,1302,1422,278.42833347254754,0
+JXG.US,D,20200629,000000,1314,1428,1308,1368,142.48000007124,0
+JXG.US,D,20200630,000000,1356,1518,1326.06,1440,161.1916667472625,0
+JXG.US,D,20200701,000000,1440,1516.2,1362,1452,64.52333336559501,0
+JXG.US,D,20200702,000000,1452,1526.4,1404,1410,78.45333337256,0
+JXG.US,D,20200706,000000,1470,1494,1320,1386,87.6483333771575,0
+JXG.US,D,20200707,000000,1380,1560,1362,1440,217.52666677543002,0
+JXG.US,D,20200708,000000,1416,1524,1404,1476,32.7250000163625,0
+JXG.US,D,20200709,000000,1470,1512,1428,1452,63.876666698605,0
+JXG.US,D,20200710,000000,1422,1542,1356,1458,285.33666680933504,0
+JXG.US,D,20200713,000000,1494,1623,1386,1554,199.6850000998425,0
+JXG.US,D,20200714,000000,1548,1590,1428,1485,127.636666730485,0
+JXG.US,D,20200715,000000,1428,1493.94,1392,1428,124.4816667289075,0
+JXG.US,D,20200716,000000,1404,1482,1404,1434,58.5183333625925,0
+JXG.US,D,20200717,000000,1470,1523.88,1416,1446,39.8316666865825,0
+JXG.US,D,20200720,000000,1416,1452,1386,1386,68.5950000342975,0
+JXG.US,D,20200721,000000,1398,1493.94,1398,1410,75.84000003791999,0
+JXG.US,D,20200722,000000,1422,1470,1392,1449,68.37666670085501,0
+JXG.US,D,20200723,000000,1464,1464,1398,1404,40.470000020235,0
+JXG.US,D,20200724,000000,1470,1470,1380,1380,25.376666679355,0
+JXG.US,D,20200727,000000,1434,1452,1380,1416,67.4050000337025,0
+JXG.US,D,20200728,000000,1422,1440,1380,1404,37.215000018607505,0
+JXG.US,D,20200729,000000,1386,1590,1386,1422,381.096666857215,0
+JXG.US,D,20200730,000000,1410,1488,1398,1482,31.753333349210003,0
+JXG.US,D,20200731,000000,1455,1476,1410,1458,28.02000001401,0
+JXG.US,D,20200803,000000,1428,1487.94,1368,1368,157.9250000789625,0
+JXG.US,D,20200804,000000,1416,1470,1386,1428,69.1483333679075,0
+JXG.US,D,20200805,000000,1428,1440,1398.06,1398.06,26.7383333467025,0
+JXG.US,D,20200806,000000,1419,1478.4,1398,1458,74.3083333704875,0
+JXG.US,D,20200807,000000,1476,1536,1440.06,1476,86.80166671006751,0
+JXG.US,D,20200810,000000,1506,1542,1452.06,1530,36.736666685035,0
+JXG.US,D,20200811,000000,1554,1554,1470,1470,17.343333342005,0
+JXG.US,D,20200812,000000,1518,1518,1444.38,1470,21.278333343972502,0
+JXG.US,D,20200813,000000,1482,1506,1449,1470,18.056666675695002,0
+JXG.US,D,20200814,000000,1458.18,1542,1458,1530,184.770000092385,0
+JXG.US,D,20200817,000000,1542,1637.94,1482,1488,100.5450000502725,0
+JXG.US,D,20200818,000000,1500,1500,1458,1458,20.9583333438125,0
+JXG.US,D,20200819,000000,1458,1482,1332,1350,118.61500005930749,0
+JXG.US,D,20200820,000000,1326,1416,1326,1404,36.670000018334996,0
+JXG.US,D,20200821,000000,1362,1392,1266,1344,61.243333363955,0
+JXG.US,D,20200824,000000,1392,1392,1284,1284,35.536666684435,0
+JXG.US,D,20200825,000000,1280.4,1308,1260,1260,46.481666689907506,0
+JXG.US,D,20200826,000000,1266,1275,1218,1260,24.1716666787525,0
+JXG.US,D,20200827,000000,1248,1266,1224,1242,18.7916666760625,0
+JXG.US,D,20200828,000000,1242.12,1266,1230,1230,17.431666675382502,0
+JXG.US,D,20200831,000000,1254,1254,1206,1228.62,9.9983333383325,0
+JXG.US,D,20200901,000000,1206,1242,1086,1182,194.6416667639875,0
+JXG.US,D,20200902,000000,1182,1248,1170.06,1212,34.16666668375,0
+JXG.US,D,20200903,000000,1188,1215,1092,1140,29.4716666814025,0
+JXG.US,D,20200904,000000,1128,1128,1020,1020,76.98500003849252,0
+JXG.US,D,20200908,000000,1092,1152,990,1140,83.1250000415625,0
+JXG.US,D,20200909,000000,1152,1158,1080,1134,18.836666676085002,0
+JXG.US,D,20200910,000000,1119,1140,1056,1074,14.770000007385,0
+JXG.US,D,20200911,000000,1056,1164,1026,1134,94.79666671406501,0
+JXG.US,D,20200914,000000,1128,1188,1110,1158,31.1716666822525,0
+JXG.US,D,20200915,000000,1128.42,1152,1086,1086,30.776666682054998,0
+JXG.US,D,20200916,000000,1104,1142.4,1068,1068,23.598333345132502,0
+JXG.US,D,20200917,000000,1068,1092,1068,1086,8.28666667081,0
+JXG.US,D,20200918,000000,1104,1110,1080,1080,6.3016666698175,0
+JXG.US,D,20200921,000000,1080,1080,1049.7,1049.7,14.670000007335002,0
+JXG.US,D,20200922,000000,1056,1086,1032,1032,14.896666674115,0
+JXG.US,D,20200923,000000,1044,1050,990,990,26.4616666798975,0
+JXG.US,D,20200924,000000,996,1071,990,1050,53.0250000265125,0
+JXG.US,D,20200925,000000,1056,1116,1050,1083.3,24.43333334555,0
+JXG.US,D,20200928,000000,1086,1164,1086,1116,25.4000000127,0
+JXG.US,D,20200929,000000,1094.1,1182,1062.06,1146,91.8316667125825,0
+JXG.US,D,20200930,000000,1152,1158,1122,1131,12.5750000062875,0
+JXG.US,D,20201001,000000,1151.94,1224,1137,1158,28.96000001448,0
+JXG.US,D,20201002,000000,1140,1150.02,1068,1146,34.7616666840475,0
+JXG.US,D,20201005,000000,1188,1188,1116,1164,30.62000001531,0
+JXG.US,D,20201006,000000,1122,1230,1116.06,1194,33.973333350320004,0
+JXG.US,D,20201007,000000,1212,1242,1182,1242,35.63000001781501,0
+JXG.US,D,20201008,000000,1260,1311,1206,1260,38.830000019415,0
+JXG.US,D,20201009,000000,1259.94,1260,1119,1212,56.31333336149,0
+JXG.US,D,20201012,000000,1194,1350,1194,1320,221.80666677757,0
+JXG.US,D,20201013,000000,1260,1404,1224,1296,290.09333347838,0
+JXG.US,D,20201014,000000,1212,1328.34,1212,1278,31.1516666822425,0
+JXG.US,D,20201015,000000,1272,1380,1224,1290.3,108.0666667207,0
+JXG.US,D,20201016,000000,1311,1481.94,1296,1392,188.64000009432,0
+JXG.US,D,20201019,000000,1398,1620,1380,1422,597.383333632025,0
+JXG.US,D,20201020,000000,1440,1482,1392.42,1428,133.03833339985252,0
+JXG.US,D,20201021,000000,1416,1554,1410,1470,1778.6283342226475,0
+JXG.US,D,20201022,000000,1698,2580,1548,2346,27451.85501372593,0
+JXG.US,D,20201023,000000,1746,2100,1710,1956,1574.6583341206626,0
+JXG.US,D,20201026,000000,1770,1794,1548,1692,544.8516669390925,0
+JXG.US,D,20201027,000000,1602,1773,1440,1446,616.02666697468,0
+JXG.US,D,20201028,000000,1476,1527.9,1374,1398,194.44666676389,0
+JXG.US,D,20201029,000000,1368,1494,1290,1314,106.2083333864375,0
+JXG.US,D,20201030,000000,1290,1440,1290,1332,139.3983334030325,0
+JXG.US,D,20201102,000000,1410,1500,1200,1200,197.7216667655275,0
+JXG.US,D,20201103,000000,1284,1380,1218,1230,63.910000031955,0
+JXG.US,D,20201104,000000,1242,1410,1236,1344,157.1650000785825,0
+JXG.US,D,20201105,000000,1326,2121,1242,1332,4193.68000209684,0
+JXG.US,D,20201106,000000,1290,1313.1,1206,1242,352.850000176425,0
+JXG.US,D,20201109,000000,1260,1350,1230,1284,249.21000012460502,0
+JXG.US,D,20201110,000000,1260,1416,1248,1410,1301.976667317655,0
+JXG.US,D,20201111,000000,1440,1608,1278,1350,1894.1500009470751,0
+JXG.US,D,20201112,000000,1248,1314,1230,1266,288.9716668111525,0
+JXG.US,D,20201113,000000,1266,1332,1248,1296,174.10000008705,0
+JXG.US,D,20201116,000000,1278,1344,1254,1314,166.4816667499075,0
+JXG.US,D,20201117,000000,1332,1530,1314,1458,985.28000049264,0
+JXG.US,D,20201118,000000,1428,1524,1404,1404,391.32000019566004,0
+JXG.US,D,20201119,000000,1432.08,1472.64,1368.06,1380,111.34666672234,0
+JXG.US,D,20201120,000000,1374,1452,1374,1422,68.26333336746501,0
+JXG.US,D,20201123,000000,1392,1734,1392,1536,748.67333370767,0
+JXG.US,D,20201124,000000,1560,1710,1452,1560,478.14666690574,0
+JXG.US,D,20201125,000000,1674,1830,1578,1704,548.8883336077776,0
+JXG.US,D,20201127,000000,1608,1680,1476,1530,232.8950001164475,0
+JXG.US,D,20201130,000000,1500,1601.7,1476,1554,160.2983334134825,0
+JXG.US,D,20201201,000000,1536,1632,1536,1620,88.06833337736751,0
+JXG.US,D,20201202,000000,1608,1686.06,1602,1650,472.6216669029775,0
+JXG.US,D,20201203,000000,1872,2160,1686.84,1920,7884.370003942186,0
+JXG.US,D,20201204,000000,1728,1791.9,1638,1692,473.86500023693253,0
+JXG.US,D,20201207,000000,1704,1773.9,1596,1638,247.41333345703998,0
+JXG.US,D,20201208,000000,1614,1698,1614,1674,134.42000006721,0
+JXG.US,D,20201209,000000,1686,1710,1650,1650,73.46833337006751,0
+JXG.US,D,20201210,000000,1650,1746,1632,1704,77.9416667056375,0
+JXG.US,D,20201211,000000,1722,1728,1644,1644,57.030000028515005,0
+JXG.US,D,20201214,000000,1686,1698,1566,1566,74.38500003719251,0
+JXG.US,D,20201215,000000,1590,1602,1560,1566,68.503333367585,0
+JXG.US,D,20201216,000000,1590,1602,1560,1578,90.01000004500501,0
+JXG.US,D,20201217,000000,1590,1626,1578,1584,52.7483333597075,0
+JXG.US,D,20201218,000000,1668,1668,1572,1584,45.6183333561425,0
+JXG.US,D,20201221,000000,1584,1950,1566.06,1698,1238.9816672861575,0
+JXG.US,D,20201222,000000,1650,1836,1650,1710,510.19666692176503,0
+JXG.US,D,20201223,000000,1710,1740,1650,1716,81.86833337426751,0
+JXG.US,D,20201224,000000,1686,1776,1620,1638,51.130000025565,0
+JXG.US,D,20201228,000000,1620,2250,1620,1662,1699.5716675164526,0
+JXG.US,D,20201229,000000,1698,1824,1662,1788,395.23333353095,0
+JXG.US,D,20201230,000000,1794,1920,1716,1734,285.116666809225,0
+JXG.US,D,20201231,000000,1776,1848,1728,1764,106.55500005327751,0
+JXG.US,D,20210104,000000,1794,1794,1710,1752,55.1516666942425,0
+JXG.US,D,20210105,000000,1764,1914,1722,1797,288.9083334777875,0
+JXG.US,D,20210106,000000,1806,1890,1786.74,1800,117.94333339230501,0
+JXG.US,D,20210107,000000,1830,2160,1830,1944,745.24000037262,0
+JXG.US,D,20210108,000000,1926,1926,1836.06,1896,126.34000006317,0
+JXG.US,D,20210111,000000,1866,2051.94,1860,1920,137.156666735245,0
+JXG.US,D,20210112,000000,1944,2148,1937.22,2100,227.516666780425,0
+JXG.US,D,20210113,000000,2130,2141.94,1950,1992,94.33333338050001,0
+JXG.US,D,20210114,000000,1968,2070,1945.62,2022,55.88000002794001,0
+JXG.US,D,20210115,000000,1896,2010,1830,1902,149.21166674127252,0
+JXG.US,D,20210119,000000,1944,1983,1878,1909.5,81.88833337427751,0
+JXG.US,D,20210120,000000,1962,2082,1854,2064,375.18000018759,0
+JXG.US,D,20210121,000000,2088,2100,1926,2010,277.93333347230003,0
+JXG.US,D,20210122,000000,1980,2208,1936.44,2022,221.85333344426002,0
+JXG.US,D,20210125,000000,2034,2147.94,1986,1986,110.790000055395,0
+JXG.US,D,20210126,000000,2010,2104.14,1950,1986,157.70000007885,0
+JXG.US,D,20210127,000000,2022,2496,1902,2496,961.60666714747,0
+JXG.US,D,20210128,000000,2418,2682,2100,2100,555.9483336113076,0
+JXG.US,D,20210129,000000,2106,3498,2106,2376,3428.2383350474524,0
+JXG.US,D,20210201,000000,2340,2430,2292,2322,235.490000117745,0
+JXG.US,D,20210202,000000,2334,2670,2220,2394,589.0983336278825,0
+JXG.US,D,20210203,000000,2394,2760,2394,2616,975.8016671545676,0
+JXG.US,D,20210204,000000,2514,2994,2514,2772,937.45333380206,0
+JXG.US,D,20210205,000000,2820,3222,2652.06,2862,1645.9450008229726,0
+JXG.US,D,20210208,000000,2844,2909.28,2604,2790,628.783333647725,0
+JXG.US,D,20210209,000000,2772,3258,2735.04,3000,766.563333716615,0
+JXG.US,D,20210210,000000,3054,3090,2778.06,2946,589.61333362814,0
+JXG.US,D,20210211,000000,3006,3444,2859,3006,1951.2766676423053,0
+JXG.US,D,20210212,000000,3006,3071.94,2892,3000,435.5250002177625,0
+JXG.US,D,20210216,000000,2958,3133.38,2892,3078,589.730000294865,0
+JXG.US,D,20210217,000000,3006,3060,2910,2988,181.54000009077,0
+JXG.US,D,20210218,000000,2940,3030,2814.06,2910,350.116666841725,0
+JXG.US,D,20210219,000000,2946,3135,2880,2892,457.70833356218753,0
+JXG.US,D,20210222,000000,2922,3321,2922,3054,603.44000030172,0
+JXG.US,D,20210223,000000,2904,2928,2432.28,2598,417.21500020860753,0
+JXG.US,D,20210224,000000,2592,2700,2592,2598,72.85333336976,0
+JXG.US,D,20210225,000000,2562,2640.06,2292,2358,134.2750000671375,0
+JXG.US,D,20210226,000000,2228.1,2640,2226,2364,376.2450001881225,0
+JXG.US,D,20210301,000000,2418,2509.08,2316,2484,61.2916666973125,0
+JXG.US,D,20210302,000000,2484,2592,2250,2358,99.96833338331751,0
+JXG.US,D,20210303,000000,2322,2510.46,2184,2196,109.903333388285,0
+JXG.US,D,20210304,000000,2172,2172,1848,1986,193.9583334303125,0
+JXG.US,D,20210305,000000,1956,1956,1740,1854,108.69333338768001,0
+JXG.US,D,20210308,000000,1836,2040,1836,1848,122.36666672785,0
+JXG.US,D,20210309,000000,1902,2201.94,1878,2010,546.590000273295,0
+JXG.US,D,20210310,000000,2010,2160,1987.62,2094,290.3016668118175,0
+JXG.US,D,20210311,000000,2094,2214,2022,2130,228.663333447665,0
+JXG.US,D,20210312,000000,2094,2208,2052.42,2136,121.303333393985,0
+JXG.US,D,20210315,000000,2154,2394,2124,2376,442.4883335545775,0
+JXG.US,D,20210316,000000,2388,2388,2118.06,2220,115.49333339108001,0
+JXG.US,D,20210317,000000,2196,2496,2076,2412,275.3083334709875,0
+JXG.US,D,20210318,000000,2418,2490,2256,2370,309.330000154665,0
+JXG.US,D,20210319,000000,2304,2400,2202,2202,70.4616667018975,0
+JXG.US,D,20210322,000000,2130,2393.94,2130,2190,320.2883334934775,0
+JXG.US,D,20210323,000000,2100.06,2321.94,2082,2160,268.0116668006725,0
+JXG.US,D,20210324,000000,2124,2388,2076,2166,1026.1550005130775,0
+JXG.US,D,20210325,000000,2394,2880,2226,2844,1104.6933338856802,0
+JXG.US,D,20210326,000000,2826,2868,2516.28,2610,469.04666690119,0
+JXG.US,D,20210329,000000,2628,3294,2190,2214,2674.2933346704804,0
+JXG.US,D,20210330,000000,2076,2262,1992,2022,250.5683334586175,0
+JXG.US,D,20210331,000000,2016,2116.02,1902,1974,189.1550000945775,0
+JXG.US,D,20210401,000000,2016,2214,1977,2154,349.8916668416125,0
+JXG.US,D,20210405,000000,2178,2676,2109.54,2226,785.0250003925125,0
+JXG.US,D,20210406,000000,2160,2280,2160,2196,209.023333437845,0
+JXG.US,D,20210407,000000,2280,2400,2136,2250,660.2483336634575,0
+JXG.US,D,20210408,000000,2250,2274,2162.76,2226,175.803333421235,0
+JXG.US,D,20210409,000000,2250,2250,2112,2124,115.7616667245475,0
+JXG.US,D,20210412,000000,2184,2610,2106,2118,2937.6666681355,0
+JXG.US,D,20210413,000000,2100,2190,1866,1914,540.5250002702625,0
+JXG.US,D,20210414,000000,1914,2130,1806,1836,518.7616669260475,0
+JXG.US,D,20210415,000000,1830,1836,1530,1566,647.223333656945,0
+JXG.US,D,20210416,000000,1566,2010,1566,1722,2107.1983343869324,0
+JXG.US,D,20210419,000000,1788,1991.94,1572,1632,1577.1783341219225,0
+JXG.US,D,20210420,000000,1638,1704,1452,1470,385.130000192565,0
+JXG.US,D,20210421,000000,1458,1590,1398,1530,286.69333347668,0
+JXG.US,D,20210422,000000,1602,1800,1560,1614,725.87333369627,0
+JXG.US,D,20210423,000000,1608,1746,1578,1689,511.48166692240756,0
+JXG.US,D,20210426,000000,1704,1716,1626,1662,183.9350000919675,0
+JXG.US,D,20210427,000000,1704,1932,1656,1722,1506.256667419795,0
+JXG.US,D,20210428,000000,1656,1794,1632,1716,483.75333357521004,0
+JXG.US,D,20210429,000000,1728,1740,1620,1686,396.58000019829,0
+JXG.US,D,20210430,000000,1644,1776,1635,1692,550.95333360881,0
+JXG.US,D,20210503,000000,1686,1746,1614,1698,740.2466670367901,0
+JXG.US,D,20210504,000000,1710,1740,1632,1692,657.08666699521,0
+JXG.US,D,20210505,000000,1770,2172,1770,2130,1941.77333430422,0
+JXG.US,D,20210506,000000,2076,2148,1812,1926,1138.5283339025975,0
+JXG.US,D,20210507,000000,1872,2160,1824,1938,447.34833355700755,0
+JXG.US,D,20210510,000000,1932,2088,1824,1968,474.7550002373775,0
+JXG.US,D,20210511,000000,1908,2040,1866,1902,332.6383334996525,0
+JXG.US,D,20210512,000000,1956,2028,1860,1908,93.8816667136075,0
+JXG.US,D,20210513,000000,1962,1962,1656,1692,353.59333351013,0
+JXG.US,D,20210514,000000,1728,1896.48,1656,1800,562.6800002813401,0
+JXG.US,D,20210517,000000,1728,2148,1728,1854,1143.023333904845,0
+JXG.US,D,20210518,000000,1836,2010,1836,1896,299.23500014961746,0
+JXG.US,D,20210519,000000,1890,2016,1854,1902,350.25666684179504,0
+JXG.US,D,20210520,000000,1926,2130,1908,2070,199.74500009987253,0
+JXG.US,D,20210521,000000,2130,2195.94,2004.06,2094,401.26000020063,0
+JXG.US,D,20210524,000000,2106,2160,1917,1920,119.01833339284251,0
+JXG.US,D,20210525,000000,1920,1959,1806,1878,147.5650000737825,0
+JXG.US,D,20210526,000000,1932,2039.58,1860.06,1962,133.7550000668775,0
+JXG.US,D,20210527,000000,1944,1985.58,1890,1932,151.09333340888,0
+JXG.US,D,20210528,000000,1920,2082,1881,1980,583.223333624945,0
+JXG.US,D,20210601,000000,1985.82,2070,1842,1980,148.530000074265,0
+JXG.US,D,20210602,000000,1938,2034,1842,1950,470.7283335686975,0
+JXG.US,D,20210603,000000,2010,2070,1932,1950,86.396666709865,0
+JXG.US,D,20210604,000000,1998,2100,1926,2022,256.5150001282575,0
+JXG.US,D,20210607,000000,2058,2964,2016,2430,7009.156670171245,0
+JXG.US,D,20210608,000000,2400,2580,2250,2460,1192.883333929775,0
+JXG.US,D,20210609,000000,2556,3339.12,2370,2460,3083.96000154198,0
+JXG.US,D,20210610,000000,2394,2454.54,2298,2298,227.1983334469325,0
+JXG.US,D,20210611,000000,2448,2562,2328,2406,480.6750002403375,0
+JXG.US,D,20210614,000000,2400,2700,2394,2658,641.2850003206424,0
+JXG.US,D,20210615,000000,2610,2640,2478,2514,267.80500013390247,0
+JXG.US,D,20210616,000000,2580,2690.04,2466,2616,252.53833345960248,0
+JXG.US,D,20210617,000000,2586,2658,2406,2472,174.350000087175,0
+JXG.US,D,20210618,000000,2430,2557.74,2346,2412,62.110000031055,0
+JXG.US,D,20210621,000000,2394,2424,2298,2298,51.170000025585,0
+JXG.US,D,20210622,000000,2352,2520,2286.12,2394,610.6450003053225,0
+JXG.US,D,20210623,000000,2364,2394,2280.6,2358,166.21333341643998,0
+JXG.US,D,20210624,000000,2334,2417.7,2319,2406,34.961666684147495,0
+JXG.US,D,20210625,000000,2424,2550,2373,2448,221.2183334439425,0
+JXG.US,D,20210628,000000,2550,2550,2310,2340,156.3883334115275,0
+JXG.US,D,20210629,000000,2370,2406,2295,2298,45.890000022945,0
+JXG.US,D,20210630,000000,2298,2304,2162.28,2268,50.765000025382506,0
+JXG.US,D,20210701,000000,2256,2381.94,2190.06,2244,33.4583333500625,0
+JXG.US,D,20210702,000000,2286,2694,2220,2394,3010.8033348387353,0
+JXG.US,D,20210706,000000,2292,2454,2286.84,2370,649.8516669915925,0
+JXG.US,D,20210707,000000,2316,3120,2220,2664,2871.8716681026026,0
+JXG.US,D,20210708,000000,2406,2652,2370,2622,827.6733337471701,0
+JXG.US,D,20210709,000000,2556,2856,2520,2538,819.0383337428526,0
+JXG.US,D,20210712,000000,2580,2637.84,2376,2424,223.1816667782575,0
+JXG.US,D,20210713,000000,2478,2556,2382,2484,346.34000017317004,0
+JXG.US,D,20210714,000000,2484,2725.62,2406.06,2580,890.736667112035,0
+JXG.US,D,20210715,000000,2610,2790,2520,2712,628.2483336474576,0
+JXG.US,D,20210716,000000,2634,3054,2540.16,2616,1036.230000518115,0
+JXG.US,D,20210719,000000,2508,2544,2280.06,2286,450.9216668921275,0
+JXG.US,D,20210720,000000,2310,2400,2286,2352,127.7683333972175,0
+JXG.US,D,20210721,000000,2334,2502,2334,2370,157.5516667454425,0
+JXG.US,D,20210722,000000,2412,2418.3,2232,2268,188.71333342769,0
+JXG.US,D,20210723,000000,2274,2280,2010,2022,439.87500021993753,0
+JXG.US,D,20210726,000000,2046,2224.2,1986,2004,377.7516668555425,0
+JXG.US,D,20210727,000000,2004,2148,1860,1872,333.05333349986,0
+JXG.US,D,20210728,000000,1938,2118,1866,1926,574.7300002873651,0
+JXG.US,D,20210729,000000,1968,2082,1944,1998,213.936666773635,0
+JXG.US,D,20210730,000000,1974,2130,1974,2028,111.28166672230749,0
+JXG.US,D,20210802,000000,2112,2478,2052,2094,4211.476668772405,0
+JXG.US,D,20210803,000000,2058,2112,1980,1998,220.523333443595,0
+JXG.US,D,20210804,000000,2016,2310,1998,2232,800.20666706677,0
+JXG.US,D,20210805,000000,2190,2309.94,2130,2226,88.2916667108125,0
+JXG.US,D,20210806,000000,2298.6,2430,2218.98,2370,497.203333581935,0
+JXG.US,D,20210809,000000,2322,2430.78,2268,2374.98,112.723333389695,0
+JXG.US,D,20210810,000000,2364,2664,2340,2526,347.330000173665,0
+JXG.US,D,20210811,000000,2538,2538,2250,2304,729.9083336982875,0
+JXG.US,D,20210812,000000,2352,2382,2142,2262,438.4516668858925,0
+JXG.US,D,20210813,000000,2280,2280,2124,2190,330.2283334984475,0
+JXG.US,D,20210816,000000,2142,2319.84,1956,2130,764.803333715735,0
+JXG.US,D,20210817,000000,2130,2454,2130,2220,646.3116669898225,0
+JXG.US,D,20210818,000000,2196,2394,2160,2226,372.7216668530275,0
+JXG.US,D,20210819,000000,2220,2220,2112,2130,241.27500012063751,0
+JXG.US,D,20210820,000000,2094,2237.94,2070.06,2106,165.916666749625,0
+JXG.US,D,20210823,000000,2106,2190,2076,2124,239.98500011999252,0
+JXG.US,D,20210824,000000,2160,2279.94,2110.74,2232,307.97000015398504,0
+JXG.US,D,20210825,000000,2232,2436,2130,2298,283.61666680847503,0
+JXG.US,D,20210826,000000,2298,2532,2298,2400,579.7583336232125,0
+JXG.US,D,20210827,000000,2500.2,2819.94,2358,2520,2179.0350010895177,0
+JXG.US,D,20210830,000000,2466,2634,2370,2430,1025.8950005129475,0
+JXG.US,D,20210831,000000,2418,2550,2418,2496,215.23000010761498,0
+JXG.US,D,20210901,000000,2490,2604,2424,2490,170.5350000852675,0
+JXG.US,D,20210902,000000,2492.28,2550,2430,2448,136.9650000684825,0
+JXG.US,D,20210903,000000,2916,3102,2226,2250,6079.475003039738,0
+JXG.US,D,20210907,000000,2214,2370,2118,2196,1316.556667324945,0
+JXG.US,D,20210908,000000,2220,2280,2160,2244,289.4516668113925,0
+JXG.US,D,20210909,000000,2220,2364,2178,2316,252.743333459705,0
+JXG.US,D,20210910,000000,2292,2376,2178,2298,144.59500007229752,0
+JXG.US,D,20210913,000000,2280,2280,2160.42,2274,82.63333337465001,0
+JXG.US,D,20210914,000000,2256,2388,2106.6,2190,1552.5683341096176,0
+JXG.US,D,20210915,000000,2160,2175,2010,2052,353.77000017688505,0
+JXG.US,D,20210916,000000,2028,2424,1830,1884,1746.6116675399726,0
+JXG.US,D,20210917,000000,1866,1907.94,1776,1812,321.67833349417253,0
+JXG.US,D,20210920,000000,1812,1920,1770,1854,287.550000143775,0
+JXG.US,D,20210921,000000,1848,1992,1848,1944,217.9816667756575,0
+JXG.US,D,20210922,000000,1926,1980,1878,1926,48.68666669101,0
+JXG.US,D,20210923,000000,1908,2028,1866.06,1938,199.3516667663425,0
+JXG.US,D,20210924,000000,1902,1980,1860,1872,161.85333341426002,0
+JXG.US,D,20210927,000000,1872,2016,1854,1950,271.36166680234754,0
+JXG.US,D,20210928,000000,1950,2034,1860,1896,151.7150000758575,0
+JXG.US,D,20210929,000000,1878,1896,1728,1782,161.616666747475,0
+JXG.US,D,20210930,000000,1782,1860,1734,1770,72.7450000363725,0
+JXG.US,D,20211001,000000,1770,1812,1728,1812,68.0883333673775,0
+JXG.US,D,20211004,000000,1818,1937.7,1818,1914,296.763333481715,0
+JXG.US,D,20211005,000000,1908,1914,1758,1758,98.85166671609251,0
+JXG.US,D,20211006,000000,1818,1818,1728,1746,30.6000000153,0
+JXG.US,D,20211007,000000,1796.64,1848,1764,1812,49.0616666911975,0
+JXG.US,D,20211008,000000,1764,1908,1752.06,1806,93.66833338016751,0
+JXG.US,D,20211011,000000,1812,1872,1776,1806,44.836666689085,0
+JXG.US,D,20211012,000000,1836,1920,1800,1830,154.5750000772875,0
+JXG.US,D,20211013,000000,1854,2004,1848,1968,91.16666671225,0
+JXG.US,D,20211014,000000,1950,1980,1818.18,1902,56.16666669475,0
+JXG.US,D,20211015,000000,1878,2100,1878,1962,240.666666787,0
+JXG.US,D,20211018,000000,2010,2010,1824,1884,49.83333335825,0
+JXG.US,D,20211019,000000,1854,1962,1842,1938,96.590000048295,0
+JXG.US,D,20211020,000000,1890,2070,1890,2022,426.430000213215,0
+JXG.US,D,20211021,000000,1938,2250,1938,2016,850.0816670917076,0
+JXG.US,D,20211022,000000,1992,2010,1734,1776,294.6083334806375,0
+JXG.US,D,20211025,000000,1776,1830,1758,1824,59.540000029770006,0
+JXG.US,D,20211026,000000,1782,1974,1782,1908,238.30500011915248,0
+JXG.US,D,20211027,000000,1872,1956,1854.3,1860,110.8516667220925,0
+JXG.US,D,20211028,000000,1896,2088,1806,1848,695.2050003476025,0
+JXG.US,D,20211029,000000,1818,1905.24,1752,1788,69.1583333679125,0
+JXG.US,D,20211101,000000,1770,1884,1560,1638,692.6066670129701,0
+JXG.US,D,20211102,000000,1764,1794,1644,1692,406.74000020337,0
+JXG.US,D,20211103,000000,1692,1726.38,1644,1716,183.34666675834,0
+JXG.US,D,20211104,000000,1674,1908,1674,1812,557.1250002785625,0
+JXG.US,D,20211105,000000,1806,1842,1680,1734,192.89333342978,0
+JXG.US,D,20211108,000000,1710,1897.32,1704.06,1812,238.323333452495,0
+JXG.US,D,20211109,000000,1800,1943.04,1750.26,1860,365.67833351617253,0
+JXG.US,D,20211110,000000,1860,1881,1722,1758,197.1916667652625,0
+JXG.US,D,20211111,000000,1789.62,1844.04,1650,1686,254.8650001274325,0
+JXG.US,D,20211112,000000,1692,1746,1566,1596,274.590000137295,0
+JXG.US,D,20211115,000000,1620,1696.56,1536,1626,259.0550001295275,0
+JXG.US,D,20211116,000000,1656,1756.38,1596,1722,285.903333476285,0
+JXG.US,D,20211117,000000,1668,1794,1620,1788,186.1850000930925,0
+JXG.US,D,20211118,000000,1752,1788,1608,1620,172.1083334193875,0
+JXG.US,D,20211119,000000,1662,1680,1584,1644,237.96000011898002,0
+JXG.US,D,20211122,000000,1614,1962,1560,1872.06,1217.5283339420976,0
+JXG.US,D,20211123,000000,1842,1920,1776,1836,395.5050001977525,0
+JXG.US,D,20211124,000000,1884,2040,1848,2016,423.95166687864247,0
+JXG.US,D,20211126,000000,1860,2214,1824.06,2040,1849.8150009249075,0
+JXG.US,D,20211129,000000,2088,2202,1920,2046,2289.2683344779675,0
+JXG.US,D,20211130,000000,2016,2016,1590,1596,1066.55333386661,0
+JXG.US,D,20211201,000000,1608,1680,1386,1422,718.5783336926224,0
+JXG.US,D,20211202,000000,1398,1530,1302,1344,649.3716669913525,0
+JXG.US,D,20211203,000000,1290,1419.18,1224,1230,574.9683336208175,0
+JXG.US,D,20211206,000000,1230,1272,1152.06,1266,185.07833342587253,0
+JXG.US,D,20211207,000000,1230,1374,1230,1326,86.6016667099675,0
+JXG.US,D,20211208,000000,1326,1368,1316.1,1368,85.516666709425,0
+JXG.US,D,20211209,000000,1368,1399.62,1272,1272,47.715000023857506,0
+JXG.US,D,20211210,000000,1278,1392,1278,1344,93.89333338028001,0
+JXG.US,D,20211213,000000,1308,1386,1242,1248,83.58333337512501,0
+JXG.US,D,20211214,000000,1224,1320,1224,1302,31.48000001574,0
+JXG.US,D,20211215,000000,1278.18,1368,1242,1350,84.463333375565,0
+JXG.US,D,20211216,000000,1326,1428,1302,1338,135.570000067785,0
+JXG.US,D,20211217,000000,1325.34,1368,1317,1332,23.9416666786375,0
+JXG.US,D,20211220,000000,1380,1440,1278.12,1374,42.6716666880025,0
+JXG.US,D,20211221,000000,1431.96,1440,1386,1398.06,61.395000030697496,0
+JXG.US,D,20211222,000000,1446,1452,1350,1440,28.198333347432502,0
+JXG.US,D,20211223,000000,1368,1416,1356,1400.22,23.19333334493,0
+JXG.US,D,20211227,000000,1455.72,1456.8,1358.58,1386,12.328333339497501,0
+JXG.US,D,20211228,000000,1440,1440,1296,1368,72.1850000360925,0
+JXG.US,D,20211229,000000,1290.9,1432.68,1290.06,1308,203.3716667683525,0
+JXG.US,D,20211230,000000,1278,1422,1278,1404,93.3416667133375,0
+JXG.US,D,20211231,000000,1380,1398,1344,1356,32.82000001641,0
+JXG.US,D,20220103,000000,1338,1482,1290,1368,475.47333357107004,0
+JXG.US,D,20220104,000000,1386,1470,1332,1464,146.68666674001003,0
+JXG.US,D,20220105,000000,1464,1482,1368,1434,35.290000017645,0
+JXG.US,D,20220106,000000,1380,1434,1362,1362,13.2150000066075,0
+JXG.US,D,20220107,000000,1470,1470,1368,1374,5.0083333358375,0
+JXG.US,D,20220110,000000,1350,1464,1290,1332,13.6583333401625,0
+JXG.US,D,20220111,000000,1434,1434,1293.24,1350,3.3850000016925,0
+JXG.US,D,20220112,000000,1440,1440,1380,1410,11.868333339267501,0
+JXG.US,D,20220113,000000,1404,1463.94,1350,1350,36.1416666847375,0
+JXG.US,D,20220114,000000,1320,1374,1302,1314,22.743333344705,0
+JXG.US,D,20220118,000000,1350,1365.54,1290,1320,11.028333338847501,0
+JXG.US,D,20220119,000000,1373.64,1373.64,1230,1242,25.663333346165,0
+JXG.US,D,20220120,000000,1188,1284,1172.28,1284,22.4650000112325,0
+JXG.US,D,20220121,000000,1278,1278,1116,1116,83.56666670845,0
+JXG.US,D,20220124,000000,1110,1128,932.64,966,135.176666734255,0
+JXG.US,D,20220125,000000,960,1036.8,960,1035,11.3250000056625,0
+JXG.US,D,20220126,000000,1050,1128,1026.12,1080,22.3916666778625,0
+JXG.US,D,20220127,000000,1038,1092,1020,1063.08,13.1916666732625,0
+JXG.US,D,20220128,000000,1020,1091.4,1020,1091.4,6.0950000030475,0
+JXG.US,D,20220131,000000,1086,1128,1056,1110,26.2416666797875,0
+JXG.US,D,20220201,000000,1116,1200,1038,1154.64,83.22166670827751,0
+JXG.US,D,20220202,000000,1116,1152,1056,1152,67.6616667004975,0
+JXG.US,D,20220203,000000,1056,1140,1032,1098,71.036666702185,0
+JXG.US,D,20220204,000000,1033.68,1110,1033.68,1110,3.5516666684425,0
+JXG.US,D,20220207,000000,1134,1188,1072.8,1137,9.3050000046525,0
+JXG.US,D,20220208,000000,1134,1218,1104,1218,2.5833333346250003,0
+JXG.US,D,20220209,000000,1254,1254,1122.06,1134,12.210000006105,0
+JXG.US,D,20220210,000000,1122,1134,1074,1134,7.713333337190001,0
+JXG.US,D,20220211,000000,1128,1188,1098,1098,16.5816666749575,0
+JXG.US,D,20220214,000000,1122,1212,1122,1212,15.443333341055,0
+JXG.US,D,20220215,000000,1056,1272,1056,1170,17.12000000856,0
+JXG.US,D,20220216,000000,1170,1260,1170,1220.82,16.616666674975,0
+JXG.US,D,20220217,000000,1176,1224,1114.5,1122,18.8383333427525,0
+JXG.US,D,20220218,000000,1176,1260,1110,1110,19.920000009960003,0
+JXG.US,D,20220222,000000,1266,1266,1104.6,1154.1,7.2083333369375,0
+JXG.US,D,20220223,000000,1110,1194,1086,1086,5.0650000025325,0
+JXG.US,D,20220224,000000,1044,1086,1004.7,1059,16.835000008417502,0
+JXG.US,D,20220225,000000,1086,1140,1056,1110,5.7216666695275,0
+JXG.US,D,20220228,000000,1026.06,1170,1026.06,1080,32.4350000162175,0
+JXG.US,D,20220301,000000,1050,1104,1050,1074,10.6000000053,0
+JXG.US,D,20220302,000000,1092,1131,1020,1110,25.0516666791925,0
+JXG.US,D,20220303,000000,1050,1122,1050,1104,11.48000000574,0
+JXG.US,D,20220304,000000,1021.32,1160.58,1021.32,1128,13.895000006947502,0
+JXG.US,D,20220307,000000,1098.06,1158,1032,1086,19.510000009755,0
+JXG.US,D,20220308,000000,1132.5,1132.5,1078.2,1087.2,6.62000000331,0
+JXG.US,D,20220309,000000,1100.28,1113,1056,1098,7.336666670335,0
+JXG.US,D,20220310,000000,1134,1182,1092,1092,65.14666669924,0
+JXG.US,D,20220311,000000,1128,1128,1080,1110,6.96000000348,0
+JXG.US,D,20220314,000000,1080,1128,1065,1080,16.523333341595,0
+JXG.US,D,20220315,000000,1074,1343.94,1014,1133.88,369.5416668514375,0
+JXG.US,D,20220316,000000,1152,1305.72,1094.52,1272,971.28666715231,0
+JXG.US,D,20220317,000000,1248,1302,1134,1230,254.270000127135,0
+JXG.US,D,20220318,000000,1224,1230,1062,1137,323.20000016160003,0
+JXG.US,D,20220321,000000,1170,1242,1092,1200,226.383333446525,0
+JXG.US,D,20220322,000000,1200,4296,1200,2634,153697.97341018234,0
+JXG.US,D,20220323,000000,2328,2514,2004,2028,9417.358338042013,0
+JXG.US,D,20220324,000000,2586,3378,2286,2580,123394.14672836375,0
+JXG.US,D,20220325,000000,2448,2850,2262,2622,14043.491673688413,0
+JXG.US,D,20220328,000000,2448,2868,2340,2526,7607.950003803975,0
+JXG.US,D,20220329,000000,2610,2736,2340,2370,2867.450001433725,0
+JXG.US,D,20220330,000000,2322,2352,2064,2082,1976.52000098826,0
+JXG.US,D,20220331,000000,2160,2232,2082,2112,557.59333361213,0
+JXG.US,D,20220401,000000,2100,2526,1980,2184,5186.818335926742,0
+JXG.US,D,20220404,000000,2148,3138,2115,2496,15213.421674273379,0
+JXG.US,D,20220405,000000,2298,2460,2280,2322,1268.6650006343325,0
+JXG.US,D,20220406,000000,2166,2262.54,2040,2196,649.0150003245076,0
+JXG.US,D,20220407,000000,2142,2292,2016,2064,532.28666693281,0
+JXG.US,D,20220408,000000,2052,2130,1980,2022,473.896666903615,0
+JXG.US,D,20220411,000000,1980,1987.5,1836,1920,456.1150002280575,0
+JXG.US,D,20220412,000000,1842,1938,1740,1740,425.2350002126175,0
+JXG.US,D,20220413,000000,1800,1842,1638,1734,403.08000020154,0
+JXG.US,D,20220414,000000,1716,1800,1596,1620.06,353.31000017665497,0
+JXG.US,D,20220418,000000,1584,1649.58,1542,1572,218.5083334425875,0
+JXG.US,D,20220419,000000,1518,1644,1476,1584,241.36833345401752,0
+JXG.US,D,20220420,000000,1536,1613.94,1500,1536,224.4016667788675,0
+JXG.US,D,20220421,000000,1542,1583.94,1440,1458,104.3950000521975,0
+JXG.US,D,20220422,000000,1446,1554,1356,1464,153.10000007655,0
+JXG.US,D,20220425,000000,1428,1560,1386,1446,148.29333340748002,0
+JXG.US,D,20220426,000000,1398,1566,1272,1290,227.4416667803875,0
+JXG.US,D,20220427,000000,1266,1428,1266,1302,105.16666671925,0
+JXG.US,D,20220428,000000,1278,1374,1266,1350,65.4683333660675,0
+JXG.US,D,20220429,000000,1344,1434,1344,1356,80.8116667070725,0
+JXG.US,D,20220502,000000,1302,1404,1290,1314,147.4050000737025,0
+JXG.US,D,20220503,000000,1332,1392.24,1254,1320,174.17833342042252,0
+JXG.US,D,20220504,000000,1320,1398,1314,1392,127.5450000637725,0
+JXG.US,D,20220505,000000,1398,1416,1335,1374,77.05500003852751,0
+JXG.US,D,20220506,000000,1368,1416,1332,1368,126.04666672969,0
+JXG.US,D,20220509,000000,1356,1386,1338,1350,114.0283333903475,0
+JXG.US,D,20220510,000000,1374,1404,1290,1332,140.4850000702425,0
+JXG.US,D,20220511,000000,1326,1369.2,1290,1290,95.0583333808625,0
+JXG.US,D,20220512,000000,1296,1342.38,1284,1332,37.810000018905,0
+JXG.US,D,20220513,000000,1380,1650,1140,1176,2119.016667726175,0
+JXG.US,D,20220516,000000,1140,1152,1050,1056,185.08000009254,0
+JXG.US,D,20220517,000000,1236,1284,1104,1134,362.70666684802,0
+JXG.US,D,20220518,000000,1110,1174.2,1068,1110,34.230000017115,0
+JXG.US,D,20220519,000000,1088.76,1152,1074,1074,222.7750001113875,0
+JXG.US,D,20220520,000000,1167.78,1167.78,1056,1068,90.90666671212,0
+JXG.US,D,20220523,000000,1050,1083.84,1026,1026,51.45500002572751,0
+JXG.US,D,20220524,000000,1020,1290,900,912,5404.9350027024675,0
+JXG.US,D,20220525,000000,924,960,867,924,527.6083335971375,0
+JXG.US,D,20220526,000000,906,906,768,882,279.1216668062275,0
+JXG.US,D,20220527,000000,900,922.92,870,876,193.7333334302,0
+JXG.US,D,20220531,000000,960,978,894,953.94,325.93500016296747,0
+JXG.US,D,20220601,000000,966,1002.96,912,918,256.96000012848003,0
+JXG.US,D,20220602,000000,948,1050,885,900,605.52000030276,0
+JXG.US,D,20220603,000000,942,942,864,882,98.0083333823375,0
+JXG.US,D,20220606,000000,876,960,876,930,463.4916668984125,0
+JXG.US,D,20220607,000000,966,966,876,900,210.0483334383575,0
+JXG.US,D,20220608,000000,924,958.38,906,918.06,272.0183334693425,0
+JXG.US,D,20220609,000000,978,1007.82,918,960,528.97333359782,0
+JXG.US,D,20220610,000000,978,993,912.9,966,661.0000003305,0
+JXG.US,D,20220613,000000,948,954,870,882,304.7650001523825,0
+JXG.US,D,20220614,000000,888,888,798,828,271.9083334692875,0
+JXG.US,D,20220615,000000,810,861.9,792,846,149.39333340803,0
+JXG.US,D,20220616,000000,810,852,804,816,109.56666672145,0
+JXG.US,D,20220617,000000,816,864,816,864,120.06000006003,0
+JXG.US,D,20220621,000000,840,928.44,840,894,295.08166681420755,0
+JXG.US,D,20220622,000000,846,1464,846,1044,52565.80835961624,0
+JXG.US,D,20220623,000000,936,977.94,837,954,5047.098335856883,0
+JXG.US,D,20220624,000000,972,972,864,882,921.9850004609925,0
+JXG.US,D,20220627,000000,882,882,810,840,778.666667056,0
+JXG.US,D,20220628,000000,858,870,786,798,937.5516671354425,0
+JXG.US,D,20220629,000000,804,804,762,774,489.1216669112275,0
+JXG.US,D,20220630,000000,786,786,750,756,247.92166679062748,0
+JXG.US,D,20220701,000000,774,786,696,708,596.8516669650925,0
+JXG.US,D,20220705,000000,720,768,666,744,321.170000160585,0
+JXG.US,D,20220706,000000,744,791.94,744,768,193.66666676350002,0
+JXG.US,D,20220707,000000,756.3,786,750,774,159.05166674619252,0
+JXG.US,D,20220708,000000,768,798,762,792,162.770000081385,0
+JXG.US,D,20220711,000000,780,786,756,762,128.02000006401,0
+JXG.US,D,20220712,000000,762,792,750,774,209.25333343796,0
+JXG.US,D,20220713,000000,750,780,750,762,148.64000007432,0
+JXG.US,D,20220714,000000,768,774,750,756,118.756666726045,0
+JXG.US,D,20220715,000000,762,762,732,744,104.6283333856475,0
+JXG.US,D,20220718,000000,732,798,732,792,231.38666678236,0
+JXG.US,D,20220719,000000,816,816,786,804,400.48333353357503,0
+JXG.US,D,20220720,000000,816,816,798,798,92.86333337976501,0
+JXG.US,D,20220721,000000,810,822,792,816,121.3816667273575,0
+JXG.US,D,20220722,000000,810,828,792,828,173.5383334201025,0
+JXG.US,D,20220725,000000,822,840,795,804,140.1483334034075,0
+JXG.US,D,20220726,000000,888,918,672,708,2764.6283347156477,0
+JXG.US,D,20220727,000000,714,738,714,732,356.0083335113375,0
+JXG.US,D,20220728,000000,708,723.96,690,708,132.7516667330425,0
+JXG.US,D,20220729,000000,714,726,696,714.06,90.776666712055,0
+JXG.US,D,20220801,000000,708,718.8,690,696,118.830000059415,0
+JXG.US,D,20220802,000000,720,816,720,798,928.9916671311626,0
+JXG.US,D,20220803,000000,804,828,780,816,562.8783336147725,0
+JXG.US,D,20220804,000000,852,864,804,834,364.31000018215497,0
+JXG.US,D,20220805,000000,834,875.94,798,846,511.1650002555825,0
+JXG.US,D,20220808,000000,849.06,942,846,936,1737.08000086854,0
+JXG.US,D,20220809,000000,942,954,768,774,984.0683338253675,0
+JXG.US,D,20220810,000000,768,822,762,810,309.4616668213975,0
+JXG.US,D,20220811,000000,792,834,786,828,187.9983334273325,0
+JXG.US,D,20220812,000000,828,852,792,834,209.6316667714825,0
+JXG.US,D,20220815,000000,816,852,816,828,210.2716667718025,0
+JXG.US,D,20220816,000000,834,846,786,816,326.3583334965125,0
+JXG.US,D,20220817,000000,834,840.36,786,822,194.40166676386752,0
+JXG.US,D,20220818,000000,834,852,816,828,170.5916667519625,0
+JXG.US,D,20220819,000000,810.06,870,810,870,236.96666678515,0
+JXG.US,D,20220822,000000,858,858,813,816,321.88000016093997,0
+JXG.US,D,20220823,000000,828,828,786.6,814.62,188.42000009421002,0
+JXG.US,D,20220824,000000,828.3,840,792,804,204.7150001023575,0
+JXG.US,D,20220825,000000,805.68,828,805.68,810,50.425000025212505,0
+JXG.US,D,20220826,000000,840,840,726.48,756,250.9333334588,0
+JXG.US,D,20220829,000000,750,774,702,738,281.0216668071775,0
+JXG.US,D,20220830,000000,749.4,749.4,708,708,92.450000046225,0
+JXG.US,D,20220831,000000,726,786,708,750,650.3083336584875,0
+JXG.US,D,20220901,000000,732.06,738,711,720,189.12833342789753,0
+JXG.US,D,20220902,000000,720,726,702,702,153.5450000767725,0
+JXG.US,D,20220906,000000,702,702.36,668.94,678,103.72666671853001,0
+JXG.US,D,20220907,000000,690,701.52,672,690,62.20500003110251,0
+JXG.US,D,20220908,000000,687,702,678,696,57.4000000287,0
+JXG.US,D,20220909,000000,702.42,882,595.02,618,7264.94667029914,0
+JXG.US,D,20220912,000000,612,612,540,594.48,770.0550003850276,0
+JXG.US,D,20220913,000000,576.18,615.48,576.18,588,146.79666674006498,0
+JXG.US,D,20220914,000000,599.52,599.52,557.82,566.58,196.7183334316925,0
+JXG.US,D,20220915,000000,565.56,569.94,542.16,553.68,176.8250000884125,0
+JXG.US,D,20220916,000000,552,564,511.86,531,275.49333347108,0
+JXG.US,D,20220919,000000,531,541.38,510.72,532.8,75.9050000379525,0
+JXG.US,D,20220920,000000,540,548.7,510,525.294,132.96666673315,0
+JXG.US,D,20220921,000000,522,535.74,481.2,507.6,205.74166676953752,0
+JXG.US,D,20220922,000000,492.12,504,435,462,209.6683334381675,0
+JXG.US,D,20220923,000000,450,485.94,433.86,480,86.2250000431125,0
+JXG.US,D,20220926,000000,455.4,495.12,455.4,474,30.115000015057504,0
+JXG.US,D,20220927,000000,504,504,450.06,474.96,171.84000008592,0
+JXG.US,D,20220928,000000,460.74,511.68,457.62,488.52,76.9483333718075,0
+JXG.US,D,20220929,000000,474.24,522,468.238,522,75.97333337132,0
+JXG.US,D,20220930,000000,516,594,482.94,521.16,172.410000086205,0
+JXG.US,D,20221003,000000,545.94,654,471.12,498,915.5783337911225,0
+JXG.US,D,20221004,000000,500.52,508.8,480.18,492.12,95.870000047935,0
+JXG.US,D,20221005,000000,486.3,498,478.56,486,56.350000028175,0
+JXG.US,D,20221006,000000,498,533.94,498,526.5,128.8016667310675,0
+JXG.US,D,20221007,000000,510,527.88,502.44,503.46,76.76666670505,0
+JXG.US,D,20221010,000000,498,768,451.5,576.06,1546.66666744,0
+JXG.US,D,20221011,000000,489.18,540,462.06,462.06,275.6666668045,0
+JXG.US,D,20221012,000000,462.66,473.94,420.54,426.54,192.33333342950002,0
+JXG.US,D,20221013,000000,426,480,420.48,453.3,116.3333333915,0
+JXG.US,D,20221014,000000,432,467.88,420.42,436.92,119.333333393,0
+JXG.US,D,20221017,000000,420.18,466.02,420.18,432,66.3333333665,0
+JXG.US,D,20221018,000000,432.6,461.76,426.12,437.82,121.6666667275,0
+JXG.US,D,20221019,000000,437.7,509.94,384.06,431.7,375.16666685425,0
+JXG.US,D,20221020,000000,426,454.62,403.5,411.72,52.83333335975,0
+JXG.US,D,20221021,000000,402,425.82,390,408,35.0000000175,0
+JXG.US,D,20221024,000000,396.6,420,366.72,386.4,40.4116666868725,0
+JXG.US,D,20221025,000000,366,419.82,366,410.94,45.633333356150004,0
+JXG.US,D,20221026,000000,418.32,443.94,405.12,424.245,22.058333344362502,0
+JXG.US,D,20221027,000000,420,444,400.26,444,30.2050000151025,0
+JXG.US,D,20221028,000000,420,435,402.36,433.86,42.40666668787,0
+JXG.US,D,20221031,000000,420,420,402.12,415.5,48.023333357345,0
+JXG.US,D,20221101,000000,408.12,480,408.12,444,105.95500005297751,0
+JXG.US,D,20221102,000000,444,444,426,426,30.44000001522,0
+JXG.US,D,20221103,000000,405.84,431.82,402.9,402.96,23.581666678457502,0
+JXG.US,D,20221104,000000,430.8,516.6,411.12,486,705.5616670194474,0
+JXG.US,D,20221107,000000,492,512.88,438.72,471,294.2583334804625,0
+JXG.US,D,20221108,000000,436.38,466.8,423.06,432,110.9783333888225,0
+JXG.US,D,20221109,000000,443.94,449.4,378.06,384,174.7883334207275,0
+JXG.US,D,20221110,000000,390,431.28,378.06,420,72.896666703115,0
+JXG.US,D,20221111,000000,432,463.8,402.006,456,159.14666674624,0
+JXG.US,D,20221114,000000,438,465.3,426.246,462.48,61.191666697262505,0
+JXG.US,D,20221115,000000,441.72,492,441.06,474,33.9883333503275,0
+JXG.US,D,20221116,000000,480,480,454.32,466.56,14.096666673715,0
+JXG.US,D,20221117,000000,468,522,456.06,485.94,270.9950001354975,0
+JXG.US,D,20221118,000000,488.52,510,488.52,492,24.8216666790775,0
+JXG.US,D,20221121,000000,493.2,498,451.56,498,26.36000001318,0
+JXG.US,D,20221122,000000,498,510,468.12,469.68,18.790000009395,0
+JXG.US,D,20221123,000000,529.8,529.8,474.18,486,9.621666671477499,0
+JXG.US,D,20221125,000000,468.84,498,468.84,472.68,7.036666670185,0
+JXG.US,D,20221128,000000,469.86,497.82,468.12,489.54,9.2750000046375,0
+JXG.US,D,20221129,000000,510.6,510.6,468.18,474.06,13.14666667324,0
+JXG.US,D,20221130,000000,474,510,474,504.06,79.6916667065125,0
+JXG.US,D,20221201,000000,504,533.28,480,505.38,204.04500010202253,0
+JXG.US,D,20221202,000000,492.24,518.4,483.12,516.78,8.7216666710275,0
+JXG.US,D,20221205,000000,518.4,546,489,501.18,108.91833338779252,0
+JXG.US,D,20221206,000000,536.1,546,474.48,480.06,214.86166677409753,0
+JXG.US,D,20221207,000000,491.82,536.997,483.06,516,145.66333340616498,0
+JXG.US,D,20221208,000000,526.8,526.8,486,510,24.963333345815,0
+JXG.US,D,20221209,000000,498,528,498,522.6,42.046666687690006,0
+JXG.US,D,20221212,000000,498,528,492,516,205.03666676918502,0
+JXG.US,D,20221213,000000,513.24,534,486,498,269.5483334681075,0
+JXG.US,D,20221214,000000,492,528,492,528,19.761666676547502,0
+JXG.US,D,20221215,000000,534,534,492.12,528,59.120000029559996,0
+JXG.US,D,20221216,000000,540,540,480.06,528,74.696666704015,0
+JXG.US,D,20221219,000000,534,534,420,431.4,83.2516667082925,0
+JXG.US,D,20221220,000000,450,450,428.4,433.2,72.40500003620251,0
+JXG.US,D,20221221,000000,438,473.94,438,451.14,21.1883333439275,0
+JXG.US,D,20221222,000000,472.8,480,444,475.68,39.731666686532506,0
+JXG.US,D,20221223,000000,467.94,479.4,450,450,34.0216666836775,0
+JXG.US,D,20221227,000000,450,522,444.06,504,221.130000110565,0
+JXG.US,D,20221228,000000,503.94,524.82,472.92,482.7,106.536666719935,0
+JXG.US,D,20221229,000000,474.06,524.88,474.06,509.7,14.245000007122501,0
+JXG.US,D,20221230,000000,480,524.88,468,492,88.2883333774775,0
+JXG.US,D,20230103,000000,516,534,447,482.82,85.44666670939,0
+JXG.US,D,20230104,000000,522,535.68,474.06,535.68,22.7950000113975,0
+JXG.US,D,20230105,000000,552,552,502.2,546,13.84000000692,0
+JXG.US,D,20230106,000000,558,558,504.12,548.76,28.7250000143625,0
+JXG.US,D,20230109,000000,510.12,551.94,510,551.94,76.5816667049575,0
+JXG.US,D,20230110,000000,528.06,552,528.06,540,40.36000002018,0
+JXG.US,D,20230111,000000,552,552,522,528,28.96000001448,0
+JXG.US,D,20230112,000000,552,586.2,528.21,570,58.405000029202505,0
+JXG.US,D,20230113,000000,582,582,547.62,570,8.76000000438,0
+JXG.US,D,20230117,000000,570,598.44,552,570,79.0983333728825,0
+JXG.US,D,20230118,000000,594,594,531.36,539.88,46.765000023382505,0
+JXG.US,D,20230119,000000,531.36,569.4,516,569.4,42.99666668816501,0
+JXG.US,D,20230120,000000,581.28,581.28,532.5,547.53,19.6950000098475,0
+JXG.US,D,20230123,000000,581.28,581.28,522.3,540,92.0116667126725,0
+JXG.US,D,20230124,000000,570,570,522.36,539.94,42.7333333547,0
+JXG.US,D,20230125,000000,564,564,523.8,552,35.716666684525,0
+JXG.US,D,20230126,000000,540,564,521.76,552,71.23333336895,0
+JXG.US,D,20230127,000000,534,570,534,564,24.12000001206,0
+JXG.US,D,20230130,000000,570,576,522.66,565.5,91.07333337886999,0
+JXG.US,D,20230131,000000,531.96,552,526.62,545.94,25.3883333460275,0
+JXG.US,D,20230201,000000,522.66,551.28,498.18,534,60.063333363365004,0
+JXG.US,D,20230202,000000,551.4,551.4,480,529.02,244.94000012247,0
+JXG.US,D,20230203,000000,558,558,492,522.06,210.5416667719375,0
+JXG.US,D,20230206,000000,506.4,550.2,506.4,539.94,31.3283333489975,0
+JXG.US,D,20230207,000000,514.68,550.2,492,518.28,62.9050000314525,0
+JXG.US,D,20230208,000000,516,533.76,495.06,515.76,13.070000006535,0
+JXG.US,D,20230209,000000,524.4,744,419.88,456,3937.84666863559,0
+JXG.US,D,20230210,000000,420,480,420,462,291.32666681232996,0
+JXG.US,D,20230213,000000,479.34,479.34,433.92,447,97.60500004880251,0
+JXG.US,D,20230214,000000,432.66,457.44,432.66,444,41.710000020855,0
+JXG.US,D,20230215,000000,448.2,450,432,438,63.615000031807504,0
+JXG.US,D,20230216,000000,432,438,396.06,431.94,95.54666671444001,0
+JXG.US,D,20230217,000000,408.6,437.94,396.72,418.44,68.6000000343,0
+JXG.US,D,20230221,000000,426,426,399,400.5,29.92666668163,0
+JXG.US,D,20230222,000000,408,419.7,378.18,378.18,44.6000000223,0
+JXG.US,D,20230223,000000,378.36,430.8,378.18,378.48,31.2116666822725,0
+JXG.US,D,20230224,000000,408,426,388.2,389.46,45.256666689295,0
+JXG.US,D,20230227,000000,396,408,389.4,389.46,8.4950000042475,0
+JXG.US,D,20230228,000000,390,402,389.4,396,22.0683333443675,0
+JXG.US,D,20230301,000000,408,438,406.38,426,79.5816667064575,0
+JXG.US,D,20230302,000000,450,458.46,426.36,450,82.53000004126501,0
+JXG.US,D,20230303,000000,426.78,450,420,432.06,44.12000002206,0
+JXG.US,D,20230306,000000,450,456,432,435,9.90000000495,0
+JXG.US,D,20230307,000000,432,456,420.06,432.06,30.2183333484425,0
+JXG.US,D,20230308,000000,423.36,456,423.36,426,4.776666669055,0
+JXG.US,D,20230309,000000,456,498,381.12,384,592.2050002961025,0
+JXG.US,D,20230310,000000,357,369,339.36,339.36,532.5350002662675,0
+JXG.US,D,20230313,000000,336,347.976,309.36,324.6,142.75333340471002,0
+JXG.US,D,20230314,000000,330.06,345.06,329.4,336,35.0516666841925,0
+JXG.US,D,20230315,000000,331.2,342.03,300.18,332.64,70.27666670180501,0
+JXG.US,D,20230316,000000,336,358.8,306.3,336,244.7483334557075,0
+JXG.US,D,20230317,000000,312,312,258.24,304.5,254.44166679388752,0
+JXG.US,D,20230320,000000,295.38,300,246,249.6,171.6000000858,0
+JXG.US,D,20230321,000000,252.12,270,249.6,270,35.456666684395,0
+JXG.US,D,20230322,000000,257.88,294,249.9,274.8,7.530000003765,0
+JXG.US,D,20230323,000000,283.68,294,283.68,288.06,1.6900000008450002,0
+JXG.US,D,20230324,000000,309.72,309.72,288,291.06,13.963333340315,0
+JXG.US,D,20230327,000000,291.06,312,250.92,294,42.276666687805,0
+JXG.US,D,20230328,000000,273.42,294,264.478,287.94,11.2283333389475,0
+JXG.US,D,20230329,000000,287.94,311.88,287.94,303,20.3150000101575,0
+JXG.US,D,20230330,000000,312,312,306,307.53,2.203333334435,0
+JXG.US,D,20230331,000000,309.6,312,306,306,2.9250000014625,0
+JXG.US,D,20230403,000000,303.06,328.08,288,308.7,18.7683333427175,0
+JXG.US,D,20230404,000000,280.08,318.96,280.08,308.4,21.710000010854998,0
+JXG.US,D,20230405,000000,292.2,324,292.2,315.6,21.3016666773175,0
+JXG.US,D,20230406,000000,315.6,324,306.06,311.28,5.10666666922,0
+JXG.US,D,20230410,000000,326.82,326.82,306.06,324,32.38666668286,0
+JXG.US,D,20230411,000000,324,342,309,342,54.96000002748,0
+JXG.US,D,20230412,000000,342,347.94,339.06,345.06,32.91333334979,0
+JXG.US,D,20230413,000000,335.22,354,333,350.88,15.7616666745475,0
+JXG.US,D,20230414,000000,349.47,366.3,342.72,366,28.843333347755,0
+JXG.US,D,20230417,000000,366.36,384,354.6,377.94,42.876666688105,0
+JXG.US,D,20230418,000000,372,383.88,336,336.84,32.5883333496275,0
+JXG.US,D,20230419,000000,343.86,360,324.06,340.26,11.636666672485001,0
+JXG.US,D,20230420,000000,322.2,378,322.2,324,24.740000012370004,0
+JXG.US,D,20230421,000000,324,339,312.462,312.6,28.776666681054998,0
+JXG.US,D,20230424,000000,318,324.6,312.6,318,27.6000000138,0
+JXG.US,D,20230425,000000,306.6,326.88,270.03,294,194.770000097385,0
+JXG.US,D,20230426,000000,273,282.954,255.006,282.954,178.516666755925,0
+JXG.US,D,20230427,000000,273.6,338.994,273.6,319.8,272.883333469775,0
+JXG.US,D,20230428,000000,342,518.4,293.16,357,5389.4666693614,0
+JXG.US,D,20230501,000000,446.4,720,297,714,16496.316674914826,0
+JXG.US,D,20230502,000000,623.4,659.91,330.006,412.2,3747.9333352073,0
+JXG.US,D,20230503,000000,371.4,501.6,303.6,426.6,3177.1333349219003,0
+JXG.US,D,20230504,000000,399,415.194,306.6,325.8,1326.83333399675,0
+JXG.US,D,20230505,000000,327.6,333.6,267,306,1241.0833339538751,0
+JXG.US,D,20230508,000000,288,304.794,280.206,297,472.36666690285,0
+JXG.US,D,20230509,000000,280.8,286.5,267,281.208,418.4000002092,0
+JXG.US,D,20230510,000000,282.6,287.4,258.6,262.8,1281.6666673075001,0
+JXG.US,D,20230511,000000,262.2,275.4,262.2,264.798,189.11666676122502,0
+JXG.US,D,20230512,000000,265.8,315.6,249.6,262.2,3960.7333353137,0
+JXG.US,D,20230515,000000,217.2,274.2,190.8,237,1506.5333340866,0
+JXG.US,D,20230516,000000,237,237,202.8,227.232,948.116667140725,0
+JXG.US,D,20230517,000000,244.8,244.8,215.4,230.4,184.783333425725,0
+JXG.US,D,20230518,000000,228.6,250.098,228,228,205.6000001028,0
+JXG.US,D,20230519,000000,226.2,235.404,212.4,219.6,109.783333388225,0
+JXG.US,D,20230522,000000,222,239.4,222,228,104.20000005210001,0
+JXG.US,D,20230523,000000,234.6,256.2,234.6,238.8,241.8666667876,0
+JXG.US,D,20230524,000000,237.6,248.4,229.2,247.596,293.883333480275,0
+JXG.US,D,20230525,000000,244.704,244.704,223.2,236.064,218.4666667759,0
+JXG.US,D,20230526,000000,223.92,229.8,219.6,221.4,115.55000005777501,0
+JXG.US,D,20230530,000000,216,217.8,202.2,212.4,293.61666681347504,0
+JXG.US,D,20230531,000000,212.4,221.7,204.6,213.6,405.83333353625,0
+JXG.US,D,20230601,000000,222,229.8,204,205.2,326.950000163475,0
+JXG.US,D,20230602,000000,216,221.4,211.2,213,255.06666679420002,0
+JXG.US,D,20230605,000000,211.2,214.8,201,207,286.3333334765,0
+JXG.US,D,20230606,000000,201.606,209.88,196.2,196.2,158.63333341265002,0
+JXG.US,D,20230607,000000,209.238,209.4,173.406,205.8,338.3333335025,0
+JXG.US,D,20230608,000000,224.394,224.394,189,210,2260.1333344634,0
+JXG.US,D,20230609,000000,198.39,212.4,181.302,185.994,669.3166670013251,0
+JXG.US,D,20230612,000000,181.2,193.8,181.2,190.2,239.06666678620002,0
+JXG.US,D,20230613,000000,186,192.6,184.8,186,215.63333344115,0
+JXG.US,D,20230614,000000,187.8,196.2,186,191.226,134.450000067225,0
+JXG.US,D,20230615,000000,196.8,201.318,181.8,190.2,187.50000009375,0
+JXG.US,D,20230616,000000,188.4,189.6,174.66,186,345.383333506025,0
+JXG.US,D,20230620,000000,180.6,187.2,168,169.2,224.8666667791,0
+JXG.US,D,20230621,000000,175.8,175.8,157.2,162.6,438.116666885725,0
+JXG.US,D,20230622,000000,159.6,162.6,153.72,160.116,280.416666806875,0
+JXG.US,D,20230623,000000,153.6,160.2,153,160.2,16.650000008325,0
+JXG.US,D,20230626,000000,160.2,160.2,107.4,129.234,1666.450000833225,0
+JXG.US,D,20230627,000000,124.2,130.212,123,124.56,399.73333353320004,0
+JXG.US,D,20230628,000000,130.794,164.4,126.648,138.6,2284.350001142175,0
+JXG.US,D,20230629,000000,138.6,149.4,121.2,134.994,250.783333458725,0
+JXG.US,D,20230630,000000,134.4,144,123.648,130.8,458.40000022920003,0
+JXG.US,D,20230703,000000,137.4,142.8,126.198,142.2,92.516666712925,0
+JXG.US,D,20230705,000000,130.02,143.394,130.02,132.6,47.416666690375,0
+JXG.US,D,20230706,000000,141,141,123.018,139.974,101.9333333843,0
+JXG.US,D,20230707,000000,137.4,141,130.806,139.812,55.800000027900005,0
+JXG.US,D,20230710,000000,140.898,154.8,129.738,150.522,217.4666667754,0
+JXG.US,D,20230711,000000,145.2,166.794,144.6,159.144,472.4666669029,0
+JXG.US,D,20230712,000000,148.2,187.2,148.2,182.382,2020.0333343433501,0
+JXG.US,D,20230713,000000,188.4,195,159.006,168,1588.8666674611,0
+JXG.US,D,20230714,000000,165.906,165.906,147,154.476,521.916666927625,0
+JXG.US,D,20230717,000000,147.6,154.86,144.6,152.676,205.383333436025,0
+JXG.US,D,20230718,000000,144,151.8,135,139.8,603.0000003015,0
+JXG.US,D,20230719,000000,141.336,230.4,141.336,155.4,75746.11670453973,0
+JXG.US,D,20230720,000000,141,141.6,120,130.8,3143.716668238525,0
+JXG.US,D,20230721,000000,130.8,133.8,111.606,123.6,1998.1333343324,0
+JXG.US,D,20230724,000000,118.2,127.08,114.6,120.594,1250.76666729205,0
+JXG.US,D,20230725,000000,123.6,123.6,114,119.262,579.350000289675,0
+JXG.US,D,20230726,000000,114,115.8,102.6,107.406,3625.3833351460253,0
+JXG.US,D,20230727,000000,112.2,114.078,108,108,439.916666886625,0
+JXG.US,D,20230728,000000,109.2,114.6,105.6,105.6,2245.716667789525,0
+JXG.US,D,20230731,000000,110.4,117.576,107.4,112.2,662.350000331175,0
+JXG.US,D,20230801,000000,114.6,119.1,109.2,112.8,397.350000198675,0
+JXG.US,D,20230802,000000,109.8,118.8,108,110.4,628.9666669811501,0
+JXG.US,D,20230803,000000,108,110.4,103.2,108,372.03333351935004,0
+JXG.US,D,20230804,000000,106.2,109.794,106.2,107.4,119.96666672665,0
+JXG.US,D,20230807,000000,102.606,111,102.606,110.4,233.75000011687501,0
+JXG.US,D,20230808,000000,111.6,111.6,104.4,109.326,280.30000014015,0
+JXG.US,D,20230809,000000,109.2,109.482,99.426,100.2,621.4666669774,0
+JXG.US,D,20230810,000000,100.8,106.8,98.4,100.8,527.2666669303001,0
+JXG.US,D,20230811,000000,99.6,103.2,99.6,100.2,253.41666679337501,0
+JXG.US,D,20230814,000000,99.6,104.394,93.6,100.8,239.850000119925,0
+JXG.US,D,20230815,000000,97.2,124.194,87,93,5653.1333361599,0
+JXG.US,D,20230816,000000,96,156,94.026,121.8,92076.31671270482,0
+JXG.US,D,20230817,000000,124.2,124.62,102.6,124.2,4300.9500021504755,0
+JXG.US,D,20230818,000000,109.8,120,106.14,109.2,998.483333832575,0
+JXG.US,D,20230821,000000,106.2,108.6,93,94.8,1335.50000066775,0
+JXG.US,D,20230822,000000,94.8,97.8,90.6,93.6,557.850000278925,0
+JXG.US,D,20230823,000000,90.6,100.2,84.828,94.8,740.283333703475,0
+JXG.US,D,20230824,000000,94.8,100.8,89.982,100.2,283.450000141725,0
+JXG.US,D,20230825,000000,100.2,100.2,94.8,94.8,242.016666787675,0
+JXG.US,D,20230828,000000,98.4,99,91.86,93.6,300.1333334834,0
+JXG.US,D,20230829,000000,97.8,105,90.006,90.648,1292.8000006464001,0
+JXG.US,D,20230830,000000,91.2,101.4,91.2,93.6,1153.416667243375,0
+JXG.US,D,20230831,000000,90.6,97.8,85.2,85.2,851.783333759225,0
+JXG.US,D,20230901,000000,90,95.67,89.484,94.2,129.2000000646,0
+JXG.US,D,20230905,000000,89.4,95.4,86.064,91.8,241.8666667876,0
+JXG.US,D,20230906,000000,95.4,95.4,84,93,403.050000201525,0
+JXG.US,D,20230907,000000,87.606,88.2,81.006,82.2,336.000000168,0
+JXG.US,D,20230908,000000,81.6,83.628,78.6,80.4,342.10000017105,0
+JXG.US,D,20230911,000000,81,81,78,78,297.2666668153,0
+JXG.US,D,20230912,000000,75,82.2,72.6,78.036,922.4833337945751,0
+JXG.US,D,20230913,000000,84,84,73.2,75,401.63333353415,0
+JXG.US,D,20230914,000000,79.2,82.02,76.5,76.8,253.05000012652502,0
+JXG.US,D,20230915,000000,81.264,81.6,73.8,73.8,72.76666670305,0
+JXG.US,D,20230918,000000,74.208,79.47,72.6,72.6,144.71666673902502,0
+JXG.US,D,20230919,000000,72.6,80.1,66,68.4,346.9333335068,0
+JXG.US,D,20230920,000000,68.874,71.4,67.5,69.6,486.816666910075,0
+JXG.US,D,20230921,000000,71.4,72,69,69,91.23333337895001,0
+JXG.US,D,20230922,000000,72.6,78,69,69.6,109.750000054875,0
+JXG.US,D,20230925,000000,76.674,76.674,71.4,71.4,16.066666674700002,0
+JXG.US,D,20230926,000000,69.3,73.92,65.4,72.09,173.61666675347502,0
+JXG.US,D,20230927,000000,69.6,73.2,69.6,72.6,83.750000041875,0
+JXG.US,D,20230928,000000,72,75,69,72.6,11.43333333905,0
+JXG.US,D,20230929,000000,75,75,69.6,70.8,42.266666687800004,0
+JXG.US,D,20231002,000000,70.8,75,70.8,75,61.583333364125004,0
+JXG.US,D,20231003,000000,74.43,74.754,71.4,71.4,102.450000051225,0
+JXG.US,D,20231004,000000,75,75,71.4,74.394,17.183333341925,0
+JXG.US,D,20231005,000000,73.8,74.808,71.136,71.4,59.70000002985,0
+JXG.US,D,20231006,000000,74.106,74.106,70.8,70.8,47.616666690475,0
+JXG.US,D,20231010,000000,74.31,74.394,70.2,74.394,56.5333333616,0
+JXG.US,D,20231011,000000,73.8,73.8,69,71.4,56.066666694700004,0
+JXG.US,D,20231012,000000,72.6,78.6,67.8,67.8,370.96666685215,0
+JXG.US,D,20231013,000000,69.888,76.56,69,76.56,111.31666672232501,0
+JXG.US,D,20231016,000000,78.6,78.6,69.6,71.4,76.350000038175,0
+JXG.US,D,20231017,000000,71.4,88.8,71.4,85.65,1009.2666671713,0
+JXG.US,D,20231018,000000,87,90.6,76.8,85.2,533.43333360005,0
+JXG.US,D,20231019,000000,72,84.6,72,84.096,51.56666669245,0
+JXG.US,D,20231020,000000,73.2,84.492,73.2,81,166.0666667497,0
+JXG.US,D,20231023,000000,81.6,81.6,81.6,81.6,10.850000005425,0
+JXG.US,D,20231024,000000,84,84,78.6,78.6,44.83333335575,0
+JXG.US,D,20231025,000000,81.006,84.6,81.006,84.6,31.250000015625,0
+JXG.US,D,20231026,000000,86.4,93.6,82.8,82.8,86.43333337655,0
+JXG.US,D,20231027,000000,87.6,88.188,82.806,84,26.76666668005,0
+JXG.US,D,20231030,000000,81.6,87,78,79.92,104.083333385375,0
+JXG.US,D,20231031,000000,82.2,85.38,78,78,62.43333336455,0
+JXG.US,D,20231101,000000,76.2,80.688,69.6,76.794,90.8666667121,0
+JXG.US,D,20231102,000000,72.228,84,72.228,84,37.783333352225,0
+JXG.US,D,20231103,000000,76.8,78.6,76.8,78.6,22.250000011125,0
+JXG.US,D,20231106,000000,76.8,76.8,76.8,76.8,7.8666666706,0
+JXG.US,D,20231107,000000,72.6,81,72.6,79.2,60.30000003015,0
+JXG.US,D,20231108,000000,72.6,80.4,72,73.2,183.80000009190002,0
+JXG.US,D,20231109,000000,73.8,73.8,73.8,73.8,2.36666666785,0
+JXG.US,D,20231110,000000,71.4,84,71.4,79.002,54.70000002735,0
+JXG.US,D,20231113,000000,81.888,83.28,73.2,75,65.30000003265,0
+JXG.US,D,20231114,000000,76.2,82.2,72,73.8,75.03333337085,0
+JXG.US,D,20231115,000000,73.8,82.8,73.8,75.6,18.616666675975,0
+JXG.US,D,20231116,000000,75.6,81,74.4,79.74,57.23333336195,0
+JXG.US,D,20231117,000000,80.4,82.2,80.4,82.2,13.916666673625,0
+JXG.US,D,20231120,000000,81,83.55,75.6,82.632,27.450000013725,0
+JXG.US,D,20231121,000000,82.254,82.8,76.8,81,52.1333333594,0
+JXG.US,D,20231122,000000,75,84,75,78.6,78.416666705875,0
+JXG.US,D,20231124,000000,82.5,85.53,78,78,29.116666681225002,0
+JXG.US,D,20231127,000000,85.56,85.56,78.486,78.6,50.850000025425004,0
+JXG.US,D,20231128,000000,79.8,82.8,75,82.8,111.36666672235,0
+JXG.US,D,20231129,000000,83.94,85.2,80.4,80.4,36.950000018475,0
+JXG.US,D,20231130,000000,84.6,84.6,75,75,44.666666689,0
+JXG.US,D,20231201,000000,75,82.8,75,82.2,21.56666667745,0
+JXG.US,D,20231204,000000,94.8,94.8,82.2,85.8,84.90000004245,0
+JXG.US,D,20231205,000000,87.6,88.8,76.2,88.2,55.83333336125,0
+JXG.US,D,20231206,000000,88.2,93.6,83.64,83.64,131.88333339927502,0
+JXG.US,D,20231207,000000,88.2,91.8,78,79.752,197.76666676555,0
+JXG.US,D,20231208,000000,78.87,90,78,85.8,127.6666667305,0
+JXG.US,D,20231211,000000,89.712,90.252,77.406,84.6,28.750000014375,0
+JXG.US,D,20231212,000000,91.8,92.4,86.4,90,37.050000018525004,0
+JXG.US,D,20231213,000000,92.4,93.6,84.606,89.424,38.550000019275004,0
+JXG.US,D,20231214,000000,93.6,94.2,82.8,85.17,122.4000000612,0
+JXG.US,D,20231215,000000,80.4,84.6,79.8,82.2,19.9333333433,0
+JXG.US,D,20231218,000000,86.73,86.73,80.4,85.8,35.783333351225004,0
+JXG.US,D,20231219,000000,82.2,85.272,79.8,84,71.583333369125,0
+JXG.US,D,20231220,000000,81.6,81.6,78.6,78.6,36.9333333518,0
+JXG.US,D,20231221,000000,80.4,87.6,74.4,87.6,86.71666671002501,0
+JXG.US,D,20231222,000000,84.924,84.924,75.6,82.2,20.5333333436,0
+JXG.US,D,20231226,000000,81,81.48,72.6,73.2,238.5333334526,0
+JXG.US,D,20231227,000000,78.312,78.312,72.6,75,161.4666667474,0
+JXG.US,D,20231228,000000,73.05,75,72,72,69.0666667012,0
+JXG.US,D,20231229,000000,78,85.752,72,79.968,796.650000398325,0
+JXG.US,D,20240102,000000,84.6,87,75.6,80.1,173.150000086575,0
+JXG.US,D,20240103,000000,77.664,85.2,75.6,85.2,174.550000087275,0
+JXG.US,D,20240104,000000,79.2,83.4,75,83.394,165.283333415975,0
+JXG.US,D,20240105,000000,75.6,81.498,72,74.4,70.83333336875,0
+JXG.US,D,20240108,000000,72.396,81.6,72.396,78.9,311.283333488975,0
+JXG.US,D,20240109,000000,78.3,78.6,75.6,75.6,65.96666669965,0
+JXG.US,D,20240110,000000,75.6,78,75,78,133.40000006670002,0
+JXG.US,D,20240111,000000,73.2,77.616,70.8,72.6,45.4000000227,0
+JXG.US,D,20240112,000000,72,75.93,67.932,73.8,39.36666668635,0
+JXG.US,D,20240116,000000,71.64,72,70.5,72,46.216666689775,0
+JXG.US,D,20240117,000000,67.206,72.6,67.206,72.546,91.61666671247501,0
+JXG.US,D,20240118,000000,75,80.142,67.344,80.142,119.60000005980001,0
+JXG.US,D,20240119,000000,74.4,88.8,69,88.794,793.6333337301501,0
+JXG.US,D,20240122,000000,87,88.854,78,78,205.48333343607501,0
+JXG.US,D,20240123,000000,86.232,86.232,84,84,10.63333333865,0
+JXG.US,D,20240124,000000,84,84,75,76.2,16.116666674725,0
+JXG.US,D,20240125,000000,76.938,76.938,75,75.606,81.450000040725,0
+JXG.US,D,20240126,000000,79.002,79.002,72.6,78,255.88333346127501,0
+JXG.US,D,20240129,000000,76.2,76.2,76.2,76.2,3.616666668475,0
+JXG.US,D,20240130,000000,72.6,76.2,72.6,76.2,35.8666666846,0
+JXG.US,D,20240131,000000,76.2,76.2,74.406,75.6,46.550000023275004,0
+JXG.US,D,20240201,000000,71.4,71.4,71.4,71.4,14.4666666739,0
+JXG.US,D,20240202,000000,75.6,75.6,72,72,23.350000011675,0
+JXG.US,D,20240205,000000,71.4,72,70.74,70.74,52.883333359775,0
+JXG.US,D,20240206,000000,70.8,73.8,70.8,72.6,15.0000000075,0
+JXG.US,D,20240207,000000,70.8,70.8,70.8,70.8,4.30000000215,0
+JXG.US,D,20240208,000000,71.4,74.4,70.818,70.818,74.850000037425,0
+JXG.US,D,20240209,000000,72.6,75,72.06,75,9.083333337875,0
+JXG.US,D,20240212,000000,70.806,75.6,70.806,73.2,11.9333333393,0
+JXG.US,D,20240213,000000,74.172,74.172,74.172,74.172,7.6000000038,0
+JXG.US,D,20240214,000000,78.6,78.756,73.2,73.2,44.666666689,0
+JXG.US,D,20240215,000000,510,510.6,156,169.8,800222.4004001112,0
+JXG.US,D,20240216,000000,142.2,144,102.864,135.6,22142.0666777377,0
+JXG.US,D,20240220,000000,135,150.264,110.4,135,8698.500004349251,0
+JXG.US,D,20240221,000000,133.2,148.8,114.6,133.8,19959.316676646326,0
+JXG.US,D,20240222,000000,121.2,138,121.2,129.6,3130.2000015651,0
+JXG.US,D,20240223,000000,123,123,111.6,112.8,1737.250000868625,0
+JXG.US,D,20240226,000000,117,125.4,110.406,112.2,853.76666709355,0
+JXG.US,D,20240227,000000,108.6,115.8,102.6,106.2,1535.7833341012251,0
+JXG.US,D,20240228,000000,102,112.8,90.006,93,1611.616667472475,0
+JXG.US,D,20240229,000000,92.4,101.07,91.2,91.8,1253.9333339603,0
+JXG.US,D,20240301,000000,93.6,94.8,84.6,87,1376.16666735475,0
+JXG.US,D,20240304,000000,84.6,91.8,81,81,826.550000413275,0
+JXG.US,D,20240305,000000,78.6,82.8,75,82.2,1423.83333404525,0
+JXG.US,D,20240306,000000,79.2,86.4,79.2,82.2,561.450000280725,0
+JXG.US,D,20240307,000000,84,84.99,76.8,77.4,976.8000004884,0
+JXG.US,D,20240308,000000,79.8,82.194,69,79.2,1100.2000005501,0
+JXG.US,D,20240311,000000,81,83.4,75.612,78.6,349.83333350825,0
+JXG.US,D,20240312,000000,79.2,82.8,77.4,81,475.36666690435004,0
+JXG.US,D,20240313,000000,81.6,82.68,75,81,485.4000002427,0
+JXG.US,D,20240314,000000,78,81,75,75,426.70000021335,0
+JXG.US,D,20240315,000000,75,77.4,73.8,76.2,428.283333547475,0
+JXG.US,D,20240318,000000,78,78.792,74.406,76.8,488.16666691075,0
+JXG.US,D,20240319,000000,74.4,78,74.4,78,147.2666667403,0
+JXG.US,D,20240320,000000,78.6,78.6,73.2,75.6,657.250000328625,0
+JXG.US,D,20240321,000000,72.6,75,72.6,72.6,390.56666686195,0
+JXG.US,D,20240322,000000,75,76.2,72.6,72.6,422.383333544525,0
+JXG.US,D,20240325,000000,73.8,75.6,71.4,72,297.15000014857503,0
+JXG.US,D,20240326,000000,73.8,74.4,69.6,72,468.116666900725,0
+JXG.US,D,20240327,000000,70.8,75.6,70.8,75,394.883333530775,0
+JXG.US,D,20240328,000000,73.8,75.6,71.4,72.6,184.03333342535,0
+JXG.US,D,20240401,000000,75.6,76.2,72,74.4,267.333333467,0
+JXG.US,D,20240402,000000,73.2,73.2,70.8,72.6,338.716666836025,0
+JXG.US,D,20240403,000000,72,79.2,70.8,76.818,1318.4833339925751,0
+JXG.US,D,20240404,000000,73.812,81,73.812,74.4,759.150000379575,0
+JXG.US,D,20240405,000000,74.4,75.816,72.6,74.4,134.53333340060001,0
+JXG.US,D,20240408,000000,75.6,79.8,75,76.8,376.883333521775,0
+JXG.US,D,20240409,000000,75.6,79.794,75.6,76.8,311.616666822475,0
+JXG.US,D,20240410,000000,74.484,79.2,74.484,77.7,194.1333334304,0
+JXG.US,D,20240411,000000,75.9,106.2,75.6,96.3,8792.650004396326,0
+JXG.US,D,20240412,000000,90,91.2,79.2,81,1315.550000657775,0
+JXG.US,D,20240415,000000,79.8,82.8,78,78.9,517.616666925475,0
+JXG.US,D,20240416,000000,78.6,80.4,76.2,77.7,431.116666882225,0
+JXG.US,D,20240417,000000,76.2,79.68,75.6,78.6,422.83333354475,0
+JXG.US,D,20240418,000000,76.8,78.282,73.2,75,395.80000019790003,0
+JXG.US,D,20240419,000000,75.6,84,74.316,75.6,1921.716667627525,0
+JXG.US,D,20240422,000000,75.6,80.4,73.8,80.4,293.550000146775,0
+JXG.US,D,20240423,000000,79.2,80.4,75,78,196.7333334317,0
+JXG.US,D,20240424,000000,80.4,80.4,76.8,79.8,105.96666671965001,0
+JXG.US,D,20240425,000000,76.8,80.4,76.8,78,136.0666667347,0
+JXG.US,D,20240426,000000,78.48,79.2,75,78,104.16666671875001,0
+JXG.US,D,20240429,000000,78.6,87.6,78,87.6,603.2666669683,0
+JXG.US,D,20240430,000000,87,87.828,82.2,87.828,190.583333428625,0
+JXG.US,D,20240501,000000,82.2,84.006,79.2,84.006,108.583333387625,0
+JXG.US,D,20240502,000000,82.194,87.948,81.048,81.048,163.333333415,0
+JXG.US,D,20240503,000000,87.6,87.6,81.372,85.2,423.350000211675,0
+JXG.US,D,20240506,000000,82.8,87,81.6,82.8,171.050000085525,0
+JXG.US,D,20240507,000000,82.8,84.876,81.006,84.6,72.86666670310001,0
+JXG.US,D,20240508,000000,83.1,87.6,83.1,84,243.11666678822502,0
+JXG.US,D,20240509,000000,84.6,88.2,84.252,84.6,70.71666670202501,0
+JXG.US,D,20240510,000000,84,85.8,83.4,84,87.83333337725,0
+JXG.US,D,20240513,000000,81.6,85.8,79.8,84,784.8666670591,0
+JXG.US,D,20240514,000000,84,100.794,81.6,97.2,1791.5333342291,0
+JXG.US,D,20240515,000000,96,112.8,77.4,78,3742.9666685381503,0
+JXG.US,D,20240516,000000,81.6,81.9,75,75.6,572.250000286125,0
+JXG.US,D,20240517,000000,78.6,78.6,74.4,75.6,833.250000416625,0
+JXG.US,D,20240520,000000,78,82.2,75.3,80.4,1572.016667452675,0
+JXG.US,D,20240521,000000,79.8,79.8,74.4,74.4,518.36666692585,0
+JXG.US,D,20240522,000000,74.4,76.2,69.6,70.2,907.916667120625,0
+JXG.US,D,20240523,000000,70.2,71.4,62.43,70.8,1454.56666739395,0
+JXG.US,D,20240524,000000,69.6,70.8,66.6,69,296.5333334816,0
+JXG.US,D,20240528,000000,72,72.6,67.206,67.8,216.70000010835,0
+JXG.US,D,20240529,000000,67.2,69,66.642,69,122.03333339435001,0
+JXG.US,D,20240530,000000,69.6,72.6,69,69,93.283333379975,0
+JXG.US,D,20240531,000000,72.6,75.6,69.6,70.2,611.3833336390251,0
+JXG.US,D,20240603,000000,74.4,74.4,68.586,72.6,95.950000047975,0
+JXG.US,D,20240604,000000,70.8,73.8,67.8,73.8,178.183333422425,0
+JXG.US,D,20240605,000000,72.6,74.4,70.8,73.8,121.90000006095,0
+JXG.US,D,20240606,000000,72,84.6,69,78,1109.616667221475,0
+JXG.US,D,20240607,000000,77.052,80.7,69.6,69.6,721.283333693975,0
+JXG.US,D,20240610,000000,72,75,63.6,64.2,387.16666686025,0
+JXG.US,D,20240611,000000,69,70.2,63.6,67.2,302.816666818075,0
+JXG.US,D,20240612,000000,67.8,68.1,66,67.8,143.83333340525002,0
+JXG.US,D,20240613,000000,66,67.8,65.64,67.8,186.000000093,0
+JXG.US,D,20240614,000000,67.2,67.2,63.6,66,70.56666670195,0
+JXG.US,D,20240617,000000,66.552,67.2,63.006,66,46.250000023125004,0
+JXG.US,D,20240618,000000,65.4,65.4,63.6,65.4,201.716666767525,0
+JXG.US,D,20240620,000000,64.8,66.3,64.8,66.3,16.683333341675,0
+JXG.US,D,20240621,000000,67.8,67.8,64.8,65.4,37.933333352300004,0
+JXG.US,D,20240624,000000,67.2,68.394,65.4,66.318,93.73333338020001,0
+JXG.US,D,20240625,000000,66.6,67.2,65.4,66.9,67.2000000336,0
+JXG.US,D,20240626,000000,68.124,68.124,66.156,67.2,25.23333334595,0
+JXG.US,D,20240627,000000,64.8,66,64.2,66,67.683333367175,0
+JXG.US,D,20240628,000000,66.6,66.6,66.6,66.6,9.250000004625,0
+JXG.US,D,20240701,000000,67.482,68.4,63.6,68.4,137.90000006895,0
+JXG.US,D,20240702,000000,68.4,126,66,89.4,72996.65003649832,0
+JXG.US,D,20240703,000000,100.2,101.1,78,90,120064.70006003235,0
+JXG.US,D,20240705,000000,91.8,94.8,84.6,94.194,6617.8666699756,0
+JXG.US,D,20240708,000000,88.2,88.8,80.4,87,3617.583335142125,0
+JXG.US,D,20240709,000000,83.4,96.6,81,84.6,5877.050002938525,0
+JXG.US,D,20240710,000000,82.2,86.4,72.606,80.4,2898.550001449275,0
+JXG.US,D,20240711,000000,78.6,82.794,68.406,72.6,1669.150000834575,0
+JXG.US,D,20240712,000000,73.2,79.8,72.606,73.8,1080.70000054035,0
+JXG.US,D,20240715,000000,77.4,77.4,73.2,74.4,353.383333510025,0
+JXG.US,D,20240716,000000,72,77.328,72,75.594,679.5333336731001,0
+JXG.US,D,20240717,000000,73.2,79.794,73.2,77.7,491.03333357885003,0
+JXG.US,D,20240718,000000,77.4,78,74.4,75,312.6000001563,0
+JXG.US,D,20240719,000000,77.4,83.412,67.8,80.1,3946.850001973425,0
+JXG.US,D,20240722,000000,78,84.6,75,82.26,903.5166671184251,0
+JXG.US,D,20240723,000000,81,87.66,81,87.3,860.383333763525,0
+JXG.US,D,20240724,000000,85.2,93,83.4,92.4,1870.70000093535,0
+JXG.US,D,20240725,000000,92.4,94.2,88.38,90,908.666667121,0
+JXG.US,D,20240726,000000,90,94.794,90,90.6,622.216666977775,0
+JXG.US,D,20240729,000000,93,96,89.4,95.4,767.70000038385,0
+JXG.US,D,20240730,000000,92.4,102,91.2,99,750.16666704175,0
+JXG.US,D,20240731,000000,103.8,104.1,96.006,97.8,801.16666706725,0
+JXG.US,D,20240801,000000,98.4,105,94.8,99.24,951.016667142175,0
+JXG.US,D,20240802,000000,96.6,100.2,91.2,99.9,508.666666921,0
+JXG.US,D,20240805,000000,93,100.2,83.106,96,431.8000002159,0
+JXG.US,D,20240806,000000,101.4,102,86.37,90.6,463.050000231525,0
+JXG.US,D,20240807,000000,95.4,95.4,88.8,90.918,209.583333438125,0
+JXG.US,D,20240808,000000,90.6,95.4,90.6,90.6,148.7333334077,0
+JXG.US,D,20240809,000000,87,96.6,87,94.8,162.05000008102502,0
+JXG.US,D,20240812,000000,100.8,100.8,93,94.8,189.5333334281,0
+JXG.US,D,20240813,000000,98.4,100.2,94.8,97.5,256.80000012840003,0
+JXG.US,D,20240814,000000,100.8,106.2,97.2,97.2,943.0666671382,0
+JXG.US,D,20240815,000000,103.8,103.8,99.6,102,100.18333338342501,0
+JXG.US,D,20240816,000000,101.4,103.2,97.662,100.8,300.550000150275,0
+JXG.US,D,20240819,000000,100.782,116.4,100.782,112.2,2555.983334611325,0
+JXG.US,D,20240820,000000,114,114.378,107.4,110.4,709.650000354825,0
+JXG.US,D,20240821,000000,114,114,108.6,112.2,468.15000023407504,0
+JXG.US,D,20240822,000000,109.8,114,108.6,112.2,345.90000017295,0
+JXG.US,D,20240823,000000,111.474,114,109.8,109.8,462.483333564575,0
+JXG.US,D,20240826,000000,111,113.4,109.2,111,210.4000001052,0
+JXG.US,D,20240827,000000,111,111.6,109.2,111.6,221.1333334439,0
+JXG.US,D,20240828,000000,113.4,113.4,105.606,105.606,215.2000001076,0
+JXG.US,D,20240829,000000,108.6,110.4,108,108,141.2000000706,0
+JXG.US,D,20240830,000000,108,111.024,108,109.5,113.9333333903,0
+JXG.US,D,20240903,000000,108.6,108.6,105,105.024,492.283333579475,0
+JXG.US,D,20240904,000000,105,109.2,105,108.6,54.9333333608,0
+JXG.US,D,20240905,000000,106.2,109.8,106.2,107.4,132.550000066275,0
+JXG.US,D,20240906,000000,105.6,105.6,88.74,97.8,342.90000017145,0
+JXG.US,D,20240909,000000,98.4,103.92,96,96,156.1333334114,0
+JXG.US,D,20240910,000000,103.11,106.8,88.8,94.2,571.283333618975,0
+JXG.US,D,20240911,000000,99.6,104.4,97.2,101.7,181.26666675730002,0
+JXG.US,D,20240912,000000,103.8,107.4,103.2,103.2,190.650000095325,0
+JXG.US,D,20240913,000000,105,105.6,99,99,232.650000116325,0
+JXG.US,D,20240916,000000,99,101.4,99,100.2,54.10000002705,0
+JXG.US,D,20240917,000000,101.1,103.794,97.8,97.8,91.63333337915,0
+JXG.US,D,20240918,000000,102.228,104.008,99.6,103.8,133.916666733625,0
+JXG.US,D,20240919,000000,102.3,106.2,99.606,102.6,248.61666679097502,0
+JXG.US,D,20240920,000000,103.248,108,103.248,105,44.250000022125,0
+JXG.US,D,20240923,000000,105,110.4,105,109.2,148.50000007425,0
+JXG.US,D,20240924,000000,109.386,117,108.72,114.9,1590.050000795025,0
+JXG.US,D,20240925,000000,112.8,115.2,109.8,114.6,165.216666749275,0
+JXG.US,D,20240926,000000,114.6,116.4,112.2,113.4,939.0666671362001,0
+JXG.US,D,20240927,000000,117,126,105,111,3128.6000015643,0
+JXG.US,D,20240930,000000,110.4,119.4,109.8,110.4,466.83333356675,0
+JXG.US,D,20241001,000000,112.2,114,108,108.6,391.150000195575,0
+JXG.US,D,20241002,000000,108.6,113.364,108.6,111,59.383333363025,0
+JXG.US,D,20241003,000000,112.2,112.8,108,109.698,93.83333338025,0
+JXG.US,D,20241004,000000,109.8,111.3,105.18,109.8,130.716666732025,0
+JXG.US,D,20241007,000000,113.4,114,109.038,110.4,217.650000108825,0
+JXG.US,D,20241008,000000,114,114.6,111.6,114.6,209.85000010492502,0
+JXG.US,D,20241009,000000,111.78,115.8,111.78,114.6,105.15000005257501,0
+JXG.US,D,20241010,000000,114.6,114.6,113.4,114.6,27.9333333473,0
+JXG.US,D,20241011,000000,109.2,114.6,109.2,112.8,49.5333333581,0
+JXG.US,D,20241014,000000,111.6,115.8,108,109.8,638.23333365245,0
+JXG.US,D,20241015,000000,112.2,112.2,105.438,108.6,300.783333483725,0
+JXG.US,D,20241016,000000,108,108.6,83.988,96.6,1655.750000827875,0
+JXG.US,D,20241017,000000,94.2,105,88.8,91.2,932.2333337994501,0
+JXG.US,D,20241018,000000,94.8,104.4,89.4,102.6,498.11666691572503,0
+JXG.US,D,20241021,000000,101.4,105,94.8,97.8,623.216666978275,0
+JXG.US,D,20241022,000000,97.2,103.2,93.6,94.2,480.216666906775,0
+JXG.US,D,20241023,000000,93.6,95.7,80.4,86.4,1433.383334050025,0
+JXG.US,D,20241024,000000,85.2,89.4,81,84,809.050000404525,0
+JXG.US,D,20241025,000000,86.4,89.4,70.8,84.6,2720.36666802685,0
+JXG.US,D,20241028,000000,82.2,88.2,82.2,87,138.6000000693,0
+JXG.US,D,20241029,000000,85.8,87,84,85.26,98.63333338265001,0
+JXG.US,D,20241030,000000,81,87,79.026,79.026,109.2000000546,0
+JXG.US,D,20241031,000000,83.4,86.4,74.4,79.8,840.2833337534751,0
+JXG.US,D,20241101,000000,77.64,87,76.2,82.8,1557.10000077855,0
+JXG.US,D,20241104,000000,81.6,82.2,76.2,80.4,522.56666692795,0
+JXG.US,D,20241105,000000,80.4,87,78,81,819.1666670762501,0
+JXG.US,D,20241106,000000,81,81.6,75.6,77.4,856.666667095,0
+JXG.US,D,20241107,000000,76.8,82.2,74.4,76.8,1336.23333400145,0
+JXG.US,D,20241108,000000,77.04,79.2,73.2,77.4,1546.1500007730751,0
+JXG.US,D,20241111,000000,76.8,76.8,62.4,63,5050.116669191725,0
+JXG.US,D,20241112,000000,63.6,67.8,57.006,66,1559.8166674465751,0
+JXG.US,D,20241113,000000,64.2,85.8,64.2,77.4,2697.5333346821,0
+JXG.US,D,20241114,000000,85.8,95.4,69.6,86.4,60141.133363403904,0
+JXG.US,D,20241115,000000,85.2,97.8,82.8,87,9782.23333822445,0
+JXG.US,D,20241118,000000,86.4,91.8,81.006,87,1613.0666674732001,0
+JXG.US,D,20241119,000000,87,88.8,78,78,1727.50000086375,0
+JXG.US,D,20241120,000000,79.8,81,69,73.8,5215.83333594125,0
+JXG.US,D,20241121,000000,72.6,74.4,66.6,71.4,962.3333338145001,0
+JXG.US,D,20241122,000000,71.4,73.428,66.6,72,866.883333766775,0
+JXG.US,D,20241125,000000,71.988,75.6,66.006,73.2,2211.5666677724503,0
+JXG.US,D,20241126,000000,75.6,81,69.6,78,9528.000004764,0
+JXG.US,D,20241127,000000,78,78,70.8,75,1725.150000862575,0
+JXG.US,D,20241129,000000,73.2,76.2,72.006,72.6,313.56666682345,0
+JXG.US,D,20241202,000000,75,75.6,72.72,73.2,330.483333498575,0
+JXG.US,D,20241203,000000,73.2,81,72,78,3310.4666683219,0
+JXG.US,D,20241204,000000,78.9,79.8,72.6,73.8,2627.050001313525,0
+JXG.US,D,20241205,000000,73.2,74.4,66.6,69,2576.4666679549,0
+JXG.US,D,20241206,000000,75.372,75.372,67.602,70.8,2133.23333439995,0
+JXG.US,D,20241209,000000,75,75,63.6,67.5,4314.63333549065,0
+JXG.US,D,20241210,000000,66.6,68.4,64.2,64.8,5099.2000025496,0
+JXG.US,D,20241211,000000,63.6,63.6,57.903,58.2,1892.783334279725,0
+JXG.US,D,20241212,000000,58.2,60,51.798,53.712,11097.333338882001,0
+JXG.US,D,20241213,000000,52.8,55.2,48.54,52.806,1441.350000720675,0
+JXG.US,D,20241216,000000,54,54,50.112,51.6,304.750000152375,0
+JXG.US,D,20241217,000000,52.2,54.036,48,50.43,3606.316668469825,0
+JXG.US,D,20241218,000000,50.43,53.874,48.072,49.926,3458.1000017290503,0
+JXG.US,D,20241219,000000,48.612,49.8,46.98,48.45,3329.0666683312,0
+JXG.US,D,20241220,000000,47.4,50.19,45,49.2,2670.000001335,0
+JXG.US,D,20241223,000000,46.8,49.806,46.8,49.806,1523.333334095,0
+JXG.US,D,20241224,000000,49.806,58.71,49.8,55.764,7391.666670362501,0
+JXG.US,D,20241226,000000,54.51,57,52.2,56.694,1536.6666674350001,0
+JXG.US,D,20241227,000000,54.996,56.13,50.172,52.536,675.0000003375001,0
+JXG.US,D,20241230,000000,52.2,54,49.8,52.2,2500.00000125,0
+JXG.US,D,20241231,000000,52.2,69,52.2,64.206,4887.6000024438,0
+JXG.US,D,20250102,000000,60,64.2,59.121,62.202,1559.03333411285,0
+JXG.US,D,20250103,000000,60.6,64.134,60.594,63.6,251.616666792475,0
+JXG.US,D,20250106,000000,63.6,66.594,61.2,65.4,607.56666697045,0
+JXG.US,D,20250107,000000,63,72,62.4,70.8,2386.4666678599,0
+JXG.US,D,20250108,000000,71.85,73.8,42.3,57,22746.000011373002,0
+JXG.US,D,20250110,000000,52.95,61.8,50.4,50.775,4225.9333354463,0
+JXG.US,D,20250113,000000,54.75,56.2065,48,51,2430.2666678818,0
+JXG.US,D,20250114,000000,50.7,57.5985,50.469,55.8,1989.4666676614002,0
+JXG.US,D,20250115,000000,56.25,68.2485,38.55,41.175,25102.4666792179,0
+JXG.US,D,20250116,000000,40.2,41.6985,36,41.25,3689.333335178,0
+JXG.US,D,20250117,000000,41.25,42.45,39.975,41.55,3169.2000015846,0
+JXG.US,D,20250121,000000,41.85,42.45,39.15,39.45,1668.6666675010001,0
+JXG.US,D,20250122,000000,38.85,40.0485,34.419,37.5,1375.9333340213,0
+JXG.US,D,20250123,000000,37.92,40.125,36.15,38.7,2753.8666680436,0
+JXG.US,D,20250124,000000,38.4,44.4,37.2,42.9,6528.133336597401,0
+JXG.US,D,20250127,000000,41.55,49.95,40.05,43.65,7212.4666702729,0
+JXG.US,D,20250128,000000,45.486,45.486,35.55,43.05,3597.8000017989,0
+JXG.US,D,20250129,000000,41.25,44.9805,40.95,41.25,1414.666667374,0
+JXG.US,D,20250130,000000,42.15,43.236,39.6,40.5,1232.2000006161,0
+JXG.US,D,20250131,000000,39.45,45.45,39.45,42.6,3227.6666682805003,0
+JXG.US,D,20250203,000000,41.55,42.165,39,40.3425,1603.0666674682,0
+JXG.US,D,20250204,000000,42.525,43.692,39.6,40.8,1573.6666674535,0
+JXG.US,D,20250205,000000,39.75,40.8,37.05,37.8,2168.8666677511,0
+JXG.US,D,20250206,000000,38.1,39.6,36,37.95,1302.2000006511,0
+JXG.US,D,20250207,000000,38.4,41.925,36.15,37.5,2554.3333346105,0
+JXG.US,D,20250210,000000,36.3,39.2175,36.3,39,266.7333334667,0
+JXG.US,D,20250211,000000,37.6515,41.4405,37.6515,38.7,533.2666669333,0
+JXG.US,D,20250212,000000,41.25,45.15,32.4,36.3,6667.333336667,0
+JXG.US,D,20250213,000000,38.7,38.7,36.3,36.909,909.9333337883,0
+JXG.US,D,20250214,000000,37.05,37.95,36.3015,36.9,399.46666686640003,0
+JXG.US,D,20250218,000000,37.5,38.4,36.15,37.5,342.2666668378,0
+JXG.US,D,20250219,000000,38.7,38.7,36,37.8,2614.0666679737,0
+JXG.US,D,20250220,000000,37.5,37.5,33.6465,35.7,856.9333337618,0
+JXG.US,D,20250221,000000,35.55,35.8515,34.053,35.8515,1289.1333339779,0
+JXG.US,D,20250224,000000,36,36.7755,33.9,34.2,499.6666669165,0
+JXG.US,D,20250225,000000,34.2,37.95,33.45,37.35,2878.8000014394,0
+JXG.US,D,20250226,000000,37.2,37.2,34.6515,36.45,2127.7333343972,0
+JXG.US,D,20250227,000000,36,38.37,35.55,37.95,719.0000003595001,0
+JXG.US,D,20250228,000000,36.75,37.7985,36.6,37.65,368.2000001841,0
+JXG.US,D,20250303,000000,36,38.1,34.95,34.95,436.53333355160004,0
+JXG.US,D,20250304,000000,33.48,37.35,33.15,34.35,1871.8666676026,0
+JXG.US,D,20250305,000000,35.775,36.5925,33.15,34.35,1161.9333339143,0
+JXG.US,D,20250306,000000,33.15,34.5,32.55,33.3,400.60000020030003,0
+JXG.US,D,20250307,000000,36.8985,36.8985,32.4,34.95,936.8666671351,0
+JXG.US,D,20250310,000000,34.95,34.95,33.15,33.15,560.7333336137,0
+JXG.US,D,20250311,000000,35.1,35.25,32.7,34.83,1607.6000008038,0
+JXG.US,D,20250312,000000,34.05,35.25,33.75,35.205,755.0000003775,0
+JXG.US,D,20250313,000000,34.65,34.95,33.15,33.15,1260.6000006303,0
+JXG.US,D,20250314,000000,32.7,34.05,32.2515,33.4245,381.6000001908,0
+JXG.US,D,20250317,000000,33.75,35.1,32.55,33.3765,216.000000108,0
+JXG.US,D,20250318,000000,33.3,37.7175,33.15,37.05,1603.7333341352,0
+JXG.US,D,20250319,000000,36.933,38.4,35.934,38.25,945.9333338063,0
+JXG.US,D,20250320,000000,37.425,37.425,35.1165,36,418.20000020910004,0
+JXG.US,D,20250321,000000,35.2815,37.35,33,34.86,814.1333337404001,0
+JXG.US,D,20250324,000000,35.928,36.6,35.25,36.6,652.9333336598,0
+JXG.US,D,20250325,000000,35.25,38.5485,35.25,38.1,1163.2000005816,0
+JXG.US,D,20250326,000000,38.2545,38.7,34.296,34.5,1591.8666674626,0
+JXG.US,D,20250327,000000,37.2,37.2,35.4015,37.2,795.0666670642,0
+JXG.US,D,20250328,000000,35.514,37.8,34.5,37.8,538.7333336027,0
+JXG.US,D,20250331,000000,35.4,36.9675,33.15,33.3,1289.5333339781,0
+JXG.US,D,20250401,000000,32.85,34.5,32.85,34.5,925.0000004625,0
+JXG.US,D,20250402,000000,34.6455,36.8475,34.2,35.175,548.2666669408001,0
+JXG.US,D,20250403,000000,33,35.505,31.5,31.95,1468.8666674011001,0
+JXG.US,D,20250404,000000,32.454,36.15,31.5,32.55,582.4666669579,0
+JXG.US,D,20250407,000000,31.8,35.85,27.6,30.3,9202.000004601001,0
+JXG.US,D,20250408,000000,36,36,30,32.1,7495.1333370809,0
+JXG.US,D,20250409,000000,33.675,34.95,30.3,32.55,10441.6000052208,0
+JXG.US,D,20250410,000000,34.2,34.35,32.7,33.9,10853.33333876,0
+JXG.US,D,20250411,000000,34.65,36.15,32.1,34.5,5240.8666692871,0
+JXG.US,D,20250414,000000,35.1,35.1,30.9,34.65,1387.1333340269,0
+JXG.US,D,20250415,000000,33.45,35.4225,33.375,34.65,5280.8000026404,0
+JXG.US,D,20250416,000000,35.4,35.7,33.45,34.35,1213.9333339403001,0
+JXG.US,D,20250417,000000,34.95,35.7,33,34.5,1213.0000006065,0
+JXG.US,D,20250421,000000,34.5,35.5365,33,34.65,1430.6000007153,0
+JXG.US,D,20250422,000000,34.65,35.478,33.45,34.5,1173.8666672536,0
+JXG.US,D,20250423,000000,35.1,35.85,34.2,34.95,373.7333335202,0
+JXG.US,D,20250424,000000,37.0125,37.0125,33.9,36.105,7113.8666702236005,0
+JXG.US,D,20250425,000000,36.255,38.043,34.95,36.438,224.33333344550002,0
+JXG.US,D,20250428,000000,35.85,36.5895,33.9,36.5895,6168.8666697511,0
+JXG.US,D,20250429,000000,35.55,36.45,34.8,35.7,5260.7333359637005,0
+JXG.US,D,20250430,000000,35.625,36.15,34.5,35.55,6659.7333366632,0
+JXG.US,D,20250501,000000,35.55,35.85,35.1,35.55,2776.8666680551,0
+JXG.US,D,20250502,000000,36,36.444,35.1,35.7,6859.1333367629,0
+JXG.US,D,20250505,000000,35.4,36.3,35.25,35.85,8518.9333375928,0
+JXG.US,D,20250506,000000,35.85,36.6,35.25,36,6551.6666699425,0
+JXG.US,D,20250507,000000,35.85,36.7485,33,36.3,11555.6000057778,0
+JXG.US,D,20250508,000000,35.55,38.1,34.65,36.6,21247.0666772902,0
+JXG.US,D,20250509,000000,36.3,36.9,34.5,36.6,11578.8666724561,0
+JXG.US,D,20250512,000000,36.3,38.25,35.7,38.25,11448.866672391101,0
+JXG.US,D,20250513,000000,37.5,38.85,37.497,38.7,8955.7333378112,0
+JXG.US,D,20250514,000000,37.2,38.55,36.15,38.1,18393.33334253,0
+JXG.US,D,20250515,000000,37.95,38.25,35.853,37.2,8767.6000043838,0
+JXG.US,D,20250516,000000,37.2,41.6985,37.05,39.225,9826.1333382464,0
+JXG.US,D,20250519,000000,38.1,39,37.35,38.7,5572.6000027863,0
+JXG.US,D,20250520,000000,37.8,38.25,35.55,37.95,11584.8666724591,0
+JXG.US,D,20250521,000000,38.25,38.25,36.75,37.95,7196.4666702649,0
+JXG.US,D,20250522,000000,37.8,37.95,37.65,37.65,3198.4000015992,0
+JXG.US,D,20250523,000000,37.5,37.8,37.5,37.8,2675.4666680044,0
+JXG.US,D,20250527,000000,37.5,37.65,37.35,37.65,2040.6000010203002,0
+JXG.US,D,20250528,000000,37.5,38.55,36.3,37.95,23260.3333449635,0
+JXG.US,D,20250529,000000,38.1,38.25,36.9,38.1,13400.8000067004,0
+JXG.US,D,20250530,000000,37.8,39.45,37.2,38.1,13051.8666731926,0
+JXG.US,D,20250602,000000,37.5,37.8,36.9,37.8,3670.0666685017,0
+JXG.US,D,20250603,000000,37.65,38.1,36,37.65,16995.4666751644,0
+JXG.US,D,20250604,000000,38.1,40.35,36.9,38.25,13919.133340292901,0
+JXG.US,D,20250605,000000,38.1,38.1,36.6,37.2,4360.4666688469,0
+JXG.US,D,20250606,000000,37.05,37.5,36.3,36.75,6438.666669886,0
+JXG.US,D,20250609,000000,37.2,37.5,28.2015,36.75,25435.9333460513,0
+JXG.US,D,20250610,000000,36.9,38.4,36.75,37.05,5225.5333359461,0
+JXG.US,D,20250611,000000,37.05,37.95,35.85,37.35,13372.0666733527,0
+JXG.US,D,20250612,000000,37.35,37.95,36.45,37.2,5796.000002898,0
+JXG.US,D,20250613,000000,37.35,37.5,35.4,36.75,7262.6000036313,0
+JXG.US,D,20250616,000000,37.371,37.95,36.3,37.2,9634.7333381507,0
+JXG.US,D,20250617,000000,37.2,37.2,35.85,36.75,12042.000006021,0
+JXG.US,D,20250618,000000,36.75,37.05,36.3,36.75,913.0000004565001,0
+JXG.US,D,20250620,000000,36.75,37.053,36,36.3,12014.5333393406,0
+JXG.US,D,20250623,000000,35.7,35.8245,26.25,31.2,14720.3333406935,0
+JXG.US,D,20250624,000000,31.35,32.4,27.4515,29.1,10901.0666721172,0
+JXG.US,D,20250625,000000,30.3,30.5175,25.5,26.25,17655.6000088278,0
+JXG.US,D,20250626,000000,27.15,27.3,21.15,23.55,29971.2000149856,0
+JXG.US,D,20250627,000000,22.8,26.25,22.8,24.9,12005.0666726692,0
+JXG.US,D,20250630,000000,24.9,26.7,23.85,24.3,13071.2000065356,0
+JXG.US,D,20250701,000000,25.2,25.515,22.95,24,17758.2666755458,0
+JXG.US,D,20250702,000000,24,24.75,22.5,23.85,7404.400003702201,0
+JXG.US,D,20250703,000000,24.15,24.75,20.7,24.3,10838.2000054191,0
+JXG.US,D,20250707,000000,23.85,24.3,21.15,22.35,26699.4666800164,0
+JXG.US,D,20250708,000000,23.25,23.7,16.653,18.519,46115.0000230575,0
+JXG.US,D,20250709,000000,17.1,19.338,14.85,16.1985,31846.3333492565,0
+JXG.US,D,20250710,000000,15.9,16.8,14.94,15.597,9669.0666715012,0
+JXG.US,D,20250711,000000,16.05,16.05,14.553,15.2985,6156.4000030782,0
+JXG.US,D,20250714,000000,15,15.15,8.28,14.4,16724.066675028702,0
+JXG.US,D,20250715,000000,14.118,22.5,14.118,16.8,195855.5334312611,0
+JXG.US,D,20250716,000000,17.7,18.75,15.9,16.05,38407.600019203805,0
+JXG.US,D,20250717,000000,16.5,16.95,15.7185,16.05,5097.2000025486,0
+JXG.US,D,20250718,000000,16.2,16.5,12.45,15.6,16845.0000084225,0
+JXG.US,D,20250721,000000,15.3,16.2,15.3,15.75,2770.000001385,0
+JXG.US,D,20250722,000000,15.75,24.15,15.75,19.35,232413.73344954022,0
+JXG.US,D,20250723,000000,18.75,20.25,16.05,16.35,24281.5333454741,0
+JXG.US,D,20250724,000000,17.4,18.825,16.9515,17.55,19946.4000099732,0
+JXG.US,D,20250725,000000,17.4,18.075,16.8,17.1,16442.8666748881,0
+JXG.US,D,20250728,000000,17.55,17.55,15,16.05,27630.6000138153,0
+JXG.US,D,20250729,000000,16.8,20.1,13.95,15.75,18060.9333423638,0
+JXG.US,D,20250730,000000,16.9125,16.9125,15,16.2,9991.4000049957,0
+JXG.US,D,20250731,000000,15.75,16.2,14.2545,15.15,8737.8000043689,0
+JXG.US,D,20250801,000000,15.9,16.2,15,15.15,4526.7333355967,0
+JXG.US,D,20250804,000000,15.75,15.75,12.9,15.3,7854.6000039273,0
+JXG.US,D,20250805,000000,15.9,15.9,15.15,15.45,11002.3333388345,0
+JXG.US,D,20250806,000000,15.15,15.45,13.5,15.075,12284.666672809,0
+JXG.US,D,20250807,000000,15.15,15.9,14.7,15.375,6107.333336387001,0
+JXG.US,D,20250808,000000,15.3,15.3,14.94,15.2295,3866.6000019333,0
+JXG.US,D,20250811,000000,15.45,15.6,12.15,14.25,18299.8666758166,0
+JXG.US,D,20250812,000000,15.15,15.15,13.35,14.643,16476.4666749049,0
+JXG.US,D,20250813,000000,14.7,15.9,12.45,14.529,20514.9333435908,0
+JXG.US,D,20250814,000000,13.8,14.8485,13.8,14.592,3787.1333352269003,0
+JXG.US,D,20250815,000000,14.7,15,14.1015,14.982,6644.7333366557,0
+JXG.US,D,20250818,000000,14.79,14.79,13.8,14.1,1621.2000008106,0
+JXG.US,D,20250819,000000,15.3,16.5,14.7,16.35,24521.0000122605,0
+JXG.US,D,20250820,000000,15.3,16.35,14.5515,16.2,9701.333338184,0
+JXG.US,D,20250821,000000,15.153,16.05,15.15,15.9,1753.6666675435001,0
+JXG.US,D,20250822,000000,15.9,15.9,14.2635,15.45,4241.0666687872,0
+JXG.US,D,20250825,000000,15.9645,16.05,15.45,15.45,4924.000002462,0
+JXG.US,D,20250826,000000,15.75,15.9,15,15.3,5042.1333358544,0
+JXG.US,D,20250827,000000,15.153,15.45,15,15.3,4155.6666687445,0
+JXG.US,D,20250828,000000,14.85,15.6,14.85,15.273,1100.2000005501,0
+JXG.US,D,20250829,000000,15.3,15.3,12.453,14.55,7698.466670515901,0
+JXG.US,D,20250902,000000,14.61,15,14.61,14.985,3329.7333349982,0
+JXG.US,D,20250903,000000,13.8075,14.988,13.8075,14.655,899.2666671163,0
+JXG.US,D,20250904,000000,14.85,15,14.1315,14.6085,6474.4000032372005,0
+JXG.US,D,20250905,000000,13.95,14.5425,12.8055,13.65,12738.7333397027,0
+JXG.US,D,20250908,000000,14.1,14.5485,13.1805,13.5165,12425.1333395459,0
+JXG.US,D,20250909,000000,13.65,15.7275,13.5,14.55,30285.6000151428,0
+JXG.US,D,20250910,000000,14.85,15,13.677,14.55,10938.7333388027,0
+JXG.US,D,20250911,000000,14.55,15.4515,14.4,15.3,5923.0666696282005,0
+JXG.US,D,20250912,000000,14.9895,15.3,13.9605,14.97,6371.8000031859,0
+JXG.US,D,20250915,000000,15.15,15.15,13.575,14.4195,4193.5333354301,0
+JXG.US,D,20250916,000000,14.2875,14.82,13.845,14.25,3710.6666685220002,0
+JXG.US,D,20250917,000000,13.974,14.7,13.974,14.2875,1577.2666674553,0
+JXG.US,D,20250918,000000,14.25,14.7,12.75,12.753,18563.6666759485,0
+JXG.US,D,20250919,000000,13.329,13.332,12.168,12.669,3115.0000015575,0
+JXG.US,D,20250922,000000,12.75,12.9,12.168,12.297,3887.6666686105,0
+JXG.US,D,20250923,000000,14.9745,16.2,12.696,15.15,2158725.601079363,0
+JXG.US,D,20250924,000000,13.47,13.47,12.3765,12.957,46212.933356439804,0
+JXG.US,D,20250925,000000,12.435,12.9,11.8342,11.9805,19798.8000098994,0
+JXG.US,D,20250926,000000,11.004,12.15,10.65,12.12,17664.9333421658,0
+JXG.US,D,20250929,000000,11.757,11.976,10.992,11.9625,13738.600006869301,0
+JXG.US,D,20250930,000000,11.385,14.25,11.043,12.3675,38076.333352371505,0
+JXG.US,D,20251001,000000,12,13.5,11.7,13.185,20277.266676805302,0
+JXG.US,D,20251002,000000,12.6045,13.5,12.45,12.8865,17900.1333422834,0
+JXG.US,D,20251003,000000,13.3335,13.8,12.525,13.35,8781.0666710572,0
+JXG.US,D,20251006,000000,12.9045,12.9045,12.4875,12.795,2119.8000010599,0
+JXG.US,D,20251007,000000,13.05,13.5,12.4905,13.452,70743.5333687051,0
+JXG.US,D,20251008,000000,13.65,14.55,12.7365,13.9485,40236.6000201183,0
+JXG.US,D,20251009,000000,14.1,15.3,12.54,14.157,70020.66670167701,0
+JXG.US,D,20251010,000000,14.55,14.625,13.1805,13.44,30143.1333484049,0
+JXG.US,D,20251013,000000,12.9,13.4085,12.3,12.699,4790.8000023954,0
+JXG.US,D,20251014,000000,12.75,13.8,12.45,13.635,13288.000006644,0
+JXG.US,D,20251015,000000,13.2045,13.5,12.9,13.44,4752.666669043,0
+JXG.US,D,20251016,000000,13.38,15.75,12.9,15.45,112433.6000562168,0
+JXG.US,D,20251017,000000,14.55,14.8485,13.548,14.367,30043.933348355302,0
+JXG.US,D,20251020,000000,14.3235,14.37,13.143,14.0235,5673.0000028365,0
+JXG.US,D,20251021,000000,13.6695,14.181,13.35,14.181,4106.8000020534,0
+JXG.US,D,20251022,000000,13.8015,14.37,12.759,13.725,35341.7333510042,0
+JXG.US,D,20251023,000000,13.425,13.7955,12.9585,13.488,4515.5333355911,0
+JXG.US,D,20251024,000000,13.35,13.5,12.9,13.5,4689.9333356783,0
+JXG.US,D,20251027,000000,13.2945,13.5,12.4365,12.8925,8457.8000042289,0
+JXG.US,D,20251028,000000,12.4065,13.2765,12.195,12.405,36417.4666848754,0
+JXG.US,D,20251029,000000,12.222,12.735,10.893,11.829,18007.4000090037,0
+JXG.US,D,20251030,000000,12.9,13.035,11.235,11.2958,13048.9333398578,0
+JXG.US,D,20251031,000000,11.262,11.7225,9.696,10.203,29466.5333480666,0
+JXG.US,D,20251103,000000,10.05,10.485,9.3135,9.5325,9671.0666715022,0
+JXG.US,D,20251104,000000,10.65,10.65,9.2445,9.45,32347.400016173702,0
+JXG.US,D,20251105,000000,9.3,10.3035,8.25,8.502,38873.4666861034,0
+JXG.US,D,20251106,000000,8.52,8.7195,7.8,8.2155,6240.00000312,0
+JXG.US,D,20251107,000000,8.037,8.4855,7.65,8.4855,28670.8000143354,0
+JXG.US,D,20251110,000000,8.7,8.8485,8.4885,8.5575,3457.7333350622002,0
+JXG.US,D,20251111,000000,8.58748,8.997,8.4,8.559,3211.5333349391003,0
+JXG.US,D,20251112,000000,8.4,8.7,8.268,8.337,2720.4000013602,0
+JXG.US,D,20251113,000000,8.4,8.775,8.2755,8.385,2636.3333346515,0
+JXG.US,D,20251114,000000,8.268,8.385,8.118,8.1255,2799.8666680666,0
+JXG.US,D,20251117,000000,8.1255,8.1255,7.722,8.007,3517.0000017585003,0
+JXG.US,D,20251118,000000,7.65,7.8015,7.227,7.794,5868.7333362677,0
+JXG.US,D,20251119,000000,7.425,7.635,6.3,6.7455,13747.2666735403,0
+JXG.US,D,20251120,000000,4.8045,5.832,3.3825,3.6465,108358.4667208459,0
+JXG.US,D,20251121,000000,3.15,3.8219,3.1443,3.45,170501,0
+JXG.US,D,20251124,000000,3.82,4.3399,3.5,4.12,4843667,0
+JXG.US,D,20251125,000000,3.65,3.98,3.01,3.54,161497,0
+JXG.US,D,20251126,000000,3.52,3.74,3.48,3.6,77750,0
+JXG.US,D,20251128,000000,3.58,4.2,3.4725,4.19,40061,0
+JXG.US,D,20251201,000000,4.08,4.08,3.6625,3.75,189553,0
+JXG.US,D,20251202,000000,3.51,4.0099,3.51,3.65,98614,0
+JXG.US,D,20251203,000000,3.69,4.37,3.68,3.85,60454,0
+JXG.US,D,20251204,000000,3.86,4.846,3.85,4.3,140447,0
+JXG.US,D,20251205,000000,4.27,4.65,4.15,4.62,1352399,0
+JXG.US,D,20251208,000000,4.98,5.24,3.91,5.14,413225,0
+JXG.US,D,20251209,000000,4.94,8.63,4.4,8.63,925175,0
+JXG.US,D,20251210,000000,5.45,8.25,5.45,7.36,243365,0
+JXG.US,D,20251211,000000,7.04,8.88,5.88,7.53,113876,0
+JXG.US,D,20251212,000000,7.6,9.46,7.49,7.49,121118,0
+JXG.US,D,20251215,000000,7.35,7.35,5.83,6.12,51402,0
+JXG.US,D,20251216,000000,6.45,7.58,6.1601,7.3,41865,0
+JXG.US,D,20251217,000000,7.37,8.24,6.7601,8.19,40019,0
+JXG.US,D,20251218,000000,8.07,10.29,8.005,9.62,49555,0
+JXG.US,D,20251219,000000,9.09,9.97,8.69,8.9,49723,0
+JXG.US,D,20251222,000000,8.91,9.57,8.5,9.43,9258,0
+JXG.US,D,20251223,000000,9.38,9.9,8.44,9.415,61604,0
+JXG.US,D,20251224,000000,9.31,10,8.74,9.42,16879,0
+JXG.US,D,20251226,000000,9.48,9.48,8.13,8.13,81484,0
+JXG.US,D,20251229,000000,8.08,9.14,7.7337,8.12,16225,0
+JXG.US,D,20251230,000000,8.09,8.09,7.7,7.77,115819,0
+JXG.US,D,20251231,000000,7.9,8.2,4.6,6,77870,0
+JXG.US,D,20260102,000000,6.06,6.5145,4.75,5.92,16211,0
+JXG.US,D,20260105,000000,6,6,5.3,5.9,27955,0
+JXG.US,D,20260106,000000,5.48,5.63,5.11,5.36,40806,0
+JXG.US,D,20260107,000000,5.4,5.9387,4.71,5.55,77182,0
+JXG.US,D,20260108,000000,5.31,5.6,5.11,5.39,23044,0
+JXG.US,D,20260109,000000,5.51,5.55,4.9,5.25,28182,0
+JXG.US,D,20260112,000000,5.3,5.3,5.01,5.01,16042,0
+JXG.US,D,20260113,000000,5.25,5.3875,4.5869,4.63,15551,0
+JXG.US,D,20260114,000000,4.6,4.82,4.32,4.705,22603,0
+JXG.US,D,20260115,000000,4.66,4.66,4.425,4.47,10149,0
+JXG.US,D,20260116,000000,4.4896,4.66,4.2,4.2897,20157,0
+JXG.US,D,20260120,000000,4.38,4.56,4.01,4.36,22234,0
+JXG.US,D,20260121,000000,4.2274,4.74,4.2274,4.31,9638,0
+JXG.US,D,20260122,000000,4.26,4.73,3.8801,4.35,20787,0
+JXG.US,D,20260123,000000,4.2,4.4,4.1901,4.22,6463,0
+JXG.US,D,20260126,000000,4.08,4.4,4.08,4.25,8411,0
+JXG.US,D,20260127,000000,4.36,4.38,3.89,4.2,23168,0
+JXG.US,D,20260128,000000,4.45,4.45,4.06,4.09,7926,0
+JXG.US,D,20260129,000000,4.09,4.38,3.7,4.2,28987,0
+JXG.US,D,20260130,000000,4.1,4.73,4.02,4.12,12071,0
+JXG.US,D,20260202,000000,4.12,4.3,4.12,4.17,10306,0
+JXG.US,D,20260203,000000,3.88,4.3,3.88,4.2,6723,0
+JXG.US,D,20260204,000000,4.19,4.22,4.07,4.17,2435,0
+JXG.US,D,20260205,000000,4.02,4.2,4.02,4.03,1755,0
+JXG.US,D,20260206,000000,3.91,4.15,3.91,4.01,1026,0
+JXG.US,D,20260209,000000,4.24,4.24,3.94,3.94,3141,0
+JXG.US,D,20260210,000000,4.15,4.15,4.07,4.07,2675,0
+JXG.US,D,20260211,000000,4.19,4.19,4.01,4.01,3233,0
+JXG.US,D,20260212,000000,4.02,4.2,3.95,4.0457,4034,0
+JXG.US,D,20260213,000000,4.12,4.13,4,4,2497,0
+JXG.US,D,20260217,000000,4.05,4.1,4.05,4.07,1239,0
+JXG.US,D,20260218,000000,3.95,4.05,3.66,3.93,18482,0
diff --git a/daily/us/nasdaq stocks/2/ke.us.txt b/daily/us/nasdaq stocks/2/ke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..845dde91170ef0c7e77937ac82a8930fe8b2eadb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ke.us.txt	
@@ -0,0 +1,2838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KE.US,D,20141105,000000,9.5,11.39,9.4,10.06,316064,0
+KE.US,D,20141106,000000,10.49,10.61,10.17,10.46,144825,0
+KE.US,D,20141107,000000,10.8,10.818,9.74,9.96,219463,0
+KE.US,D,20141110,000000,9.87,10.5,9.86,10.14,134640,0
+KE.US,D,20141111,000000,10.3,10.49,10.12,10.16,131543,0
+KE.US,D,20141112,000000,10.2,10.25,9.85,10.03,126778,0
+KE.US,D,20141113,000000,9.98,10.2,9.91,10,84988,0
+KE.US,D,20141114,000000,10.3,10.34,9.96,10.04,113582,0
+KE.US,D,20141117,000000,10.04,10.45,9.975,10.32,185389,0
+KE.US,D,20141118,000000,10.41,10.75,10.4,10.64,135634,0
+KE.US,D,20141119,000000,10.35,11,10.35,10.8,168115,0
+KE.US,D,20141120,000000,10.72,10.95,10.58,10.7,76791,0
+KE.US,D,20141121,000000,10.62,10.91,10.51,10.74,238251,0
+KE.US,D,20141124,000000,10.82,10.99,10.38,10.93,172590,0
+KE.US,D,20141125,000000,10.95,11,10.52,10.76,164545,0
+KE.US,D,20141126,000000,10.65,11.03,10.65,11,285200,0
+KE.US,D,20141128,000000,11.01,11.14,11,11,25476,0
+KE.US,D,20141201,000000,11,11.04,10.5,10.59,188169,0
+KE.US,D,20141202,000000,10.64,10.9,10,10.21,107233,0
+KE.US,D,20141203,000000,9.93,10.47,9.26,9.65,177180,0
+KE.US,D,20141204,000000,9.75,10.16,9.515,9.79,173385,0
+KE.US,D,20141205,000000,9.72,9.92,9.65,9.92,147668,0
+KE.US,D,20141208,000000,9.95,11.15,9.78,11.1,211539,0
+KE.US,D,20141209,000000,10.95,11.14,10.95,11.06,125676,0
+KE.US,D,20141210,000000,11,11.12,11,11,95965,0
+KE.US,D,20141211,000000,11,11.08,11,11.04,132435,0
+KE.US,D,20141212,000000,10.84,11.12,10.84,11.03,143143,0
+KE.US,D,20141215,000000,11,11.122,11,11.03,80960,0
+KE.US,D,20141216,000000,11,11.14,10.78,11.02,168336,0
+KE.US,D,20141217,000000,11,11.74,10.84,11.68,185127,0
+KE.US,D,20141218,000000,11.75,12.021,11.29,11.88,85081,0
+KE.US,D,20141219,000000,11.84,11.97,11.36,11.82,193032,0
+KE.US,D,20141222,000000,11.9,11.9,11.205,11.42,46578,0
+KE.US,D,20141223,000000,11.4,11.4,11.14,11.4,55622,0
+KE.US,D,20141224,000000,11.2,11.47,11.175,11.46,28535,0
+KE.US,D,20141226,000000,11.46,12.02,11.46,12,23847,0
+KE.US,D,20141229,000000,11.48,12.16,11.48,12.01,44056,0
+KE.US,D,20141230,000000,11.91,12.41,11.75,12.3,50284,0
+KE.US,D,20141231,000000,12.25,12.25,11.75,12.02,34573,0
+KE.US,D,20150102,000000,12.14,12.14,11.31,11.37,21930,0
+KE.US,D,20150105,000000,11.37,11.37,11,11.15,39635,0
+KE.US,D,20150106,000000,11.12,11.18,10.81,11.08,57603,0
+KE.US,D,20150107,000000,11.02,11.1,10.895,11.08,72931,0
+KE.US,D,20150108,000000,11.1,11.36,10.93,11.21,50120,0
+KE.US,D,20150109,000000,11.19,11.19,10.85,11.13,26730,0
+KE.US,D,20150112,000000,11.09,11.09,10.45,10.88,67444,0
+KE.US,D,20150113,000000,11.03,11.1,10.73,11.02,52086,0
+KE.US,D,20150114,000000,10.91,10.92,10.54,10.81,16951,0
+KE.US,D,20150115,000000,10.84,11.01,10.76,10.94,55846,0
+KE.US,D,20150116,000000,10.89,11.57,10.89,11.5,39692,0
+KE.US,D,20150120,000000,11.56,11.56,10.84,10.99,50638,0
+KE.US,D,20150121,000000,10.9,10.91,10.64,10.87,78181,0
+KE.US,D,20150122,000000,10.96,11.16,10.68,11.12,42792,0
+KE.US,D,20150123,000000,11.06,11.1,10.76,10.95,45185,0
+KE.US,D,20150126,000000,10.85,11.14,10.85,11.08,45086,0
+KE.US,D,20150127,000000,11,11.06,10.96,11.01,43158,0
+KE.US,D,20150128,000000,10.91,11.1,10.73,10.99,68713,0
+KE.US,D,20150129,000000,10.94,11.07,10.75,10.88,44111,0
+KE.US,D,20150130,000000,11.01,11.01,10.07,10.18,77033,0
+KE.US,D,20150202,000000,10.5,10.7,10.11,10.64,59244,0
+KE.US,D,20150203,000000,10.56,11.29,10.5,11.14,94017,0
+KE.US,D,20150204,000000,11.12,11.12,10.91,11.05,93506,0
+KE.US,D,20150205,000000,11.11,11.29,11.05,11.22,49738,0
+KE.US,D,20150206,000000,11.21,11.21,11,11.05,74751,0
+KE.US,D,20150209,000000,11.02,11.12,10.85,10.95,46786,0
+KE.US,D,20150210,000000,10.91,11.28,10.91,11.14,57031,0
+KE.US,D,20150211,000000,11.09,11.09,10.8,11.03,168945,0
+KE.US,D,20150212,000000,11.13,11.87,11.04,11.81,133597,0
+KE.US,D,20150213,000000,11.86,11.86,11.55,11.8,125913,0
+KE.US,D,20150217,000000,11.8,11.85,11.39,11.81,86630,0
+KE.US,D,20150218,000000,11.7,12.79,11.57,12.36,155522,0
+KE.US,D,20150219,000000,12.25,12.25,11.9,12.01,42650,0
+KE.US,D,20150220,000000,12,12.12,11.82,12.05,80031,0
+KE.US,D,20150223,000000,11.85,12.1,11.14,11.72,70072,0
+KE.US,D,20150224,000000,11.7,12.28,11.7,12.17,52011,0
+KE.US,D,20150225,000000,12.15,12.43,12.15,12.33,88392,0
+KE.US,D,20150226,000000,12.29,12.37,12.19,12.32,106998,0
+KE.US,D,20150227,000000,12.36,12.77,12.26,12.52,94945,0
+KE.US,D,20150302,000000,12.37,13.18,12.34,12.76,69700,0
+KE.US,D,20150303,000000,12.68,12.82,12.57,12.78,108400,0
+KE.US,D,20150304,000000,12.71,12.75,12.51,12.65,58400,0
+KE.US,D,20150305,000000,12.7,12.79,12.58,12.68,82900,0
+KE.US,D,20150306,000000,12.56,12.64,12,12.21,99100,0
+KE.US,D,20150309,000000,12.29,12.68,11.83,12.6,96200,0
+KE.US,D,20150310,000000,12.5,13.51,12.36,13.01,111400,0
+KE.US,D,20150311,000000,13.11,13.13,12.01,13.03,47500,0
+KE.US,D,20150312,000000,13.08,13.1,12.9,13.08,85600,0
+KE.US,D,20150313,000000,13.14,13.51,12.85,13.43,83000,0
+KE.US,D,20150316,000000,13.44,13.48,13.07,13.32,31100,0
+KE.US,D,20150317,000000,13.33,13.39,13.06,13.24,33000,0
+KE.US,D,20150318,000000,13.24,13.31,13.1,13.26,78800,0
+KE.US,D,20150319,000000,13.17,13.26,12.84,13.13,52400,0
+KE.US,D,20150320,000000,13.15,13.48,12.94,13.4,240100,0
+KE.US,D,20150323,000000,13.34,14.19,13.24,13.83,85300,0
+KE.US,D,20150324,000000,13.84,13.92,13.52,13.7,62200,0
+KE.US,D,20150325,000000,13.7,13.7,13.25,13.45,83300,0
+KE.US,D,20150326,000000,13.4,13.61,13.35,13.47,52100,0
+KE.US,D,20150327,000000,13.42,13.47,13.38,13.45,34000,0
+KE.US,D,20150330,000000,13.45,13.58,13.37,13.55,69600,0
+KE.US,D,20150331,000000,13.51,14.16,13.34,14.14,210600,0
+KE.US,D,20150401,000000,14.1,14.37,14.03,14.28,150600,0
+KE.US,D,20150402,000000,14.31,14.33,14.02,14.1,58500,0
+KE.US,D,20150406,000000,14,14.13,13.55,13.57,110400,0
+KE.US,D,20150407,000000,13.57,13.92,13.38,13.44,86056,0
+KE.US,D,20150408,000000,13.42,13.58,13.3,13.51,41400,0
+KE.US,D,20150409,000000,13.62,13.62,12.87,13,44693,0
+KE.US,D,20150410,000000,13.11,13.44,12.96,13.34,96300,0
+KE.US,D,20150413,000000,13.34,13.45,13.26,13.4,23200,0
+KE.US,D,20150414,000000,13.41,13.41,13.19,13.34,16600,0
+KE.US,D,20150415,000000,13.33,13.33,12.75,13.05,60793,0
+KE.US,D,20150416,000000,13.05,13.105,12.635,12.85,41825,0
+KE.US,D,20150417,000000,12.6,13.11,12.54,13.02,87500,0
+KE.US,D,20150420,000000,13.06,14.2,13.06,14.06,81891,0
+KE.US,D,20150421,000000,14.04,14.2,13.88,14.17,112480,0
+KE.US,D,20150422,000000,14.23,14.23,14.01,14.07,73227,0
+KE.US,D,20150423,000000,14.02,14.09,13.8,13.97,22800,0
+KE.US,D,20150424,000000,13.95,14.07,13.58,13.67,25900,0
+KE.US,D,20150427,000000,13.71,14.1,13.26,13.42,38300,0
+KE.US,D,20150428,000000,13.37,13.48,12.98,13.07,53800,0
+KE.US,D,20150429,000000,12.98,13.31,12.98,13.2,29900,0
+KE.US,D,20150430,000000,13.07,13.08,12.75,12.79,65600,0
+KE.US,D,20150501,000000,12.78,12.87,12.2,12.44,66600,0
+KE.US,D,20150504,000000,12.39,12.84,12.35,12.72,55800,0
+KE.US,D,20150505,000000,12.74,12.74,12.4,12.61,64200,0
+KE.US,D,20150506,000000,12.55,12.92,12.55,12.8,70492,0
+KE.US,D,20150507,000000,12.74,12.93,12.73,12.77,46039,0
+KE.US,D,20150508,000000,12.88,13.29,12.64,13.22,75800,0
+KE.US,D,20150511,000000,13.22,13.3,12.84,12.87,34500,0
+KE.US,D,20150512,000000,12.78,13.72,12.59,13.3,54652,0
+KE.US,D,20150513,000000,13.6,13.6,13.2,13.24,26700,0
+KE.US,D,20150514,000000,13.25,13.55,13.1,13.53,77500,0
+KE.US,D,20150515,000000,13.48,14.75,12.88,14.5,201320,0
+KE.US,D,20150518,000000,14.52,16.13,14.35,15.75,408500,0
+KE.US,D,20150519,000000,15.74,15.77,15.26,15.31,175600,0
+KE.US,D,20150520,000000,15.24,15.65,15.12,15.31,88000,0
+KE.US,D,20150521,000000,15.25,15.5,15.07,15.35,51600,0
+KE.US,D,20150522,000000,15.29,15.56,14.76,15.17,51000,0
+KE.US,D,20150526,000000,15.2,15.27,14.51,15.07,74005,0
+KE.US,D,20150527,000000,15.14,15.24,15,15.24,39900,0
+KE.US,D,20150528,000000,15.24,15.49,14.948,15.45,59542,0
+KE.US,D,20150529,000000,15.48,15.87,15.36,15.58,100600,0
+KE.US,D,20150601,000000,15.84,16,15.12,15.61,72900,0
+KE.US,D,20150602,000000,15.55,15.89,15.27,15.73,75925,0
+KE.US,D,20150603,000000,15.51,16.45,15.4,16.36,146700,0
+KE.US,D,20150604,000000,16.35,16.9,16.24,16.59,148900,0
+KE.US,D,20150605,000000,16.49,17.01,16.05,16.41,293200,0
+KE.US,D,20150608,000000,16.42,16.45,15.79,15.84,131000,0
+KE.US,D,20150609,000000,15.77,16.18,15.54,15.82,93076,0
+KE.US,D,20150610,000000,15.8,16.1,15.798,15.96,62056,0
+KE.US,D,20150611,000000,15.88,15.95,15.54,15.62,57009,0
+KE.US,D,20150612,000000,15.59,15.75,15.5,15.65,29500,0
+KE.US,D,20150615,000000,15.48,15.58,15.25,15.46,127400,0
+KE.US,D,20150616,000000,15.39,15.88,15.33,15.59,44400,0
+KE.US,D,20150617,000000,15.58,15.79,15.4,15.62,46000,0
+KE.US,D,20150618,000000,15.5,15.96,15.32,15.75,96400,0
+KE.US,D,20150619,000000,15.77,15.84,15.58,15.7,87400,0
+KE.US,D,20150622,000000,15.67,15.74,15.64,15.73,89800,0
+KE.US,D,20150623,000000,15.67,15.75,15.61,15.66,50403,0
+KE.US,D,20150624,000000,15.56,15.64,15.31,15.41,61900,0
+KE.US,D,20150625,000000,15.43,15.44,15.13,15.34,61000,0
+KE.US,D,20150626,000000,15.38,15.38,15.03,15.06,330100,0
+KE.US,D,20150629,000000,15,15.36,14.71,14.76,70800,0
+KE.US,D,20150630,000000,14.8,14.84,14.46,14.59,120976,0
+KE.US,D,20150701,000000,14.66,14.98,14.55,14.77,42700,0
+KE.US,D,20150702,000000,14.83,15.06,14.44,14.73,61200,0
+KE.US,D,20150706,000000,14.63,14.82,14.24,14.44,111300,0
+KE.US,D,20150707,000000,14.41,14.76,14.09,14.49,69200,0
+KE.US,D,20150708,000000,14.3,14.36,13.38,13.6,70800,0
+KE.US,D,20150709,000000,13.84,13.93,13.2,13.21,103100,0
+KE.US,D,20150710,000000,13.33,13.96,13.33,13.81,102400,0
+KE.US,D,20150713,000000,13.22,13.93,13.2,13.38,143500,0
+KE.US,D,20150714,000000,13.32,13.92,13.26,13.83,76063,0
+KE.US,D,20150715,000000,13.75,13.96,13.64,13.74,31152,0
+KE.US,D,20150716,000000,13.89,14.15,13.82,13.95,37100,0
+KE.US,D,20150717,000000,14,14,13.85,13.9,38000,0
+KE.US,D,20150720,000000,13.93,14,13.5,13.53,54300,0
+KE.US,D,20150721,000000,13.5,13.85,13.37,13.42,45500,0
+KE.US,D,20150722,000000,13.31,13.7,13.31,13.61,48200,0
+KE.US,D,20150723,000000,13.68,13.82,13.33,13.54,51200,0
+KE.US,D,20150724,000000,13.46,13.66,13.31,13.52,108200,0
+KE.US,D,20150727,000000,13.4,13.98,13.21,13.88,64600,0
+KE.US,D,20150728,000000,13.98,13.98,13.46,13.75,63500,0
+KE.US,D,20150729,000000,13.77,13.87,13.2,13.23,138900,0
+KE.US,D,20150730,000000,13.14,13.58,13.06,13.46,48400,0
+KE.US,D,20150731,000000,13.53,13.62,13.25,13.41,34100,0
+KE.US,D,20150803,000000,13.4,13.49,13.02,13.3,38063,0
+KE.US,D,20150804,000000,13.23,13.6,12.68,12.7,59600,0
+KE.US,D,20150805,000000,12.65,13.02,12.31,12.31,153800,0
+KE.US,D,20150806,000000,12.25,12.69,10.77,12,98858,0
+KE.US,D,20150807,000000,11.01,12.3,11.01,11.85,160400,0
+KE.US,D,20150810,000000,11.84,11.94,11.5,11.78,72300,0
+KE.US,D,20150811,000000,11.88,12.08,11.64,11.82,124983,0
+KE.US,D,20150812,000000,11.77,11.86,11.28,11.68,61800,0
+KE.US,D,20150813,000000,11.71,11.9,11.55,11.59,50100,0
+KE.US,D,20150814,000000,11.55,11.75,11.08,11.74,94800,0
+KE.US,D,20150817,000000,11.73,11.99,11.66,11.88,139300,0
+KE.US,D,20150818,000000,11.83,11.9,11.58,11.65,38600,0
+KE.US,D,20150819,000000,11.56,11.66,11.22,11.55,32300,0
+KE.US,D,20150820,000000,11.36,11.61,11.26,11.55,48500,0
+KE.US,D,20150821,000000,11.32,11.77,11.27,11.68,66500,0
+KE.US,D,20150824,000000,10.79,11.49,10.74,11.25,57527,0
+KE.US,D,20150825,000000,11.32,11.9,11.03,11.41,78600,0
+KE.US,D,20150826,000000,11.6,11.69,11.24,11.64,39800,0
+KE.US,D,20150827,000000,11.67,11.74,11.08,11.31,67100,0
+KE.US,D,20150828,000000,11.23,11.84,11.23,11.57,45700,0
+KE.US,D,20150831,000000,11.61,11.77,11.52,11.75,70800,0
+KE.US,D,20150901,000000,11.56,11.76,11.33,11.36,43600,0
+KE.US,D,20150902,000000,11.53,11.53,11.25,11.34,96300,0
+KE.US,D,20150903,000000,11.4,11.54,11.25,11.41,41400,0
+KE.US,D,20150904,000000,11.25,11.4,11.22,11.32,48500,0
+KE.US,D,20150908,000000,11.46,11.48,11.03,11.31,52200,0
+KE.US,D,20150909,000000,11.32,11.46,11.15,11.2,53300,0
+KE.US,D,20150910,000000,11.15,11.16,10.91,11.08,29530,0
+KE.US,D,20150911,000000,10.98,11.01,10.75,11,26400,0
+KE.US,D,20150914,000000,10.93,11.04,10.88,10.99,38300,0
+KE.US,D,20150915,000000,10.96,11.2,10.89,11.15,42800,0
+KE.US,D,20150916,000000,11.13,11.4,11.11,11.32,37900,0
+KE.US,D,20150917,000000,11.28,11.78,11.28,11.58,45000,0
+KE.US,D,20150918,000000,11.38,11.48,11.25,11.43,50600,0
+KE.US,D,20150921,000000,11.41,11.57,11.25,11.28,36600,0
+KE.US,D,20150922,000000,11.15,11.38,11.07,11.33,46000,0
+KE.US,D,20150923,000000,11.41,11.87,11.05,11.77,64600,0
+KE.US,D,20150924,000000,11.67,11.76,11.41,11.68,47618,0
+KE.US,D,20150925,000000,11.76,11.8,11.61,11.7,68400,0
+KE.US,D,20150928,000000,11.66,11.9,11.44,11.7,83852,0
+KE.US,D,20150929,000000,11.75,11.8,11.66,11.71,78800,0
+KE.US,D,20150930,000000,11.75,12.1,11.57,11.93,46500,0
+KE.US,D,20151001,000000,11.87,11.88,11.3,11.81,115900,0
+KE.US,D,20151002,000000,11.75,11.98,11.73,11.98,43400,0
+KE.US,D,20151005,000000,12,12.59,11.94,12.3,44693,0
+KE.US,D,20151006,000000,12.29,12.33,11.9,11.97,37700,0
+KE.US,D,20151007,000000,12.02,12.26,12.02,12.15,36300,0
+KE.US,D,20151008,000000,12.06,12.31,11.95,12.25,33800,0
+KE.US,D,20151009,000000,12.31,12.47,12.22,12.42,32800,0
+KE.US,D,20151012,000000,12.38,12.47,12.22,12.45,40300,0
+KE.US,D,20151013,000000,12.4,12.4,12.21,12.3,29700,0
+KE.US,D,20151014,000000,12.23,12.36,12.22,12.29,39100,0
+KE.US,D,20151015,000000,12.33,12.38,11.76,12.25,40700,0
+KE.US,D,20151016,000000,12.3,12.3,11.5,11.64,35900,0
+KE.US,D,20151019,000000,11.61,11.77,11.27,11.35,21900,0
+KE.US,D,20151020,000000,11.3,11.57,11.3,11.36,50725,0
+KE.US,D,20151021,000000,11.38,11.47,10.99,11,61700,0
+KE.US,D,20151022,000000,11.14,12.02,11.14,11.98,45200,0
+KE.US,D,20151023,000000,12.05,12.06,11.5,11.78,39200,0
+KE.US,D,20151026,000000,11.74,11.74,11,11.16,42800,0
+KE.US,D,20151027,000000,11.14,11.2,10.52,10.58,162300,0
+KE.US,D,20151028,000000,10.5,11.8,10.5,11.78,52800,0
+KE.US,D,20151029,000000,11.7,12.34,11.41,11.48,40500,0
+KE.US,D,20151030,000000,11.24,11.53,11.24,11.39,41500,0
+KE.US,D,20151102,000000,11.37,11.86,11.37,11.78,47385,0
+KE.US,D,20151103,000000,12,12.21,11.82,11.86,74300,0
+KE.US,D,20151104,000000,11.95,12.28,11.79,12.14,56563,0
+KE.US,D,20151105,000000,12.17,12.31,11.8,12.28,41700,0
+KE.US,D,20151106,000000,12.17,12.18,11.43,11.81,48100,0
+KE.US,D,20151109,000000,11.79,11.84,10.65,10.73,39679,0
+KE.US,D,20151110,000000,10.75,11.16,10.64,10.94,52600,0
+KE.US,D,20151111,000000,10.89,11.31,10.83,11.14,64700,0
+KE.US,D,20151112,000000,11.02,11.12,10.64,10.73,48400,0
+KE.US,D,20151113,000000,10.61,10.85,10.4,10.78,39600,0
+KE.US,D,20151116,000000,10.72,10.92,10.56,10.78,46000,0
+KE.US,D,20151117,000000,10.88,10.93,10.34,10.5,69900,0
+KE.US,D,20151118,000000,10.54,10.85,10.38,10.76,44100,0
+KE.US,D,20151119,000000,10.69,11.07,10.46,10.51,45600,0
+KE.US,D,20151120,000000,10.58,10.75,10.43,10.56,58000,0
+KE.US,D,20151123,000000,10.62,11,10.56,10.72,51400,0
+KE.US,D,20151124,000000,10.63,11,10.63,10.99,52000,0
+KE.US,D,20151125,000000,11.03,11.36,10.92,11.06,65700,0
+KE.US,D,20151127,000000,11.08,11.74,11.06,11.65,23900,0
+KE.US,D,20151130,000000,11.73,11.76,11.43,11.46,64500,0
+KE.US,D,20151201,000000,11.6,11.79,11.4,11.4,46526,0
+KE.US,D,20151202,000000,11.44,11.58,11.2,11.24,36033,0
+KE.US,D,20151203,000000,11.3,11.6,10.86,10.9,52099,0
+KE.US,D,20151204,000000,10.89,11.39,10.81,11.17,83100,0
+KE.US,D,20151207,000000,11.09,11.26,10.72,10.98,89500,0
+KE.US,D,20151208,000000,10.88,11.14,10.83,10.9,59280,0
+KE.US,D,20151209,000000,10.83,11.07,10.54,10.57,39500,0
+KE.US,D,20151210,000000,10.6,10.6,10.47,10.53,60800,0
+KE.US,D,20151211,000000,10.29,11.08,10.29,10.73,79000,0
+KE.US,D,20151214,000000,10.73,10.9,10.4,10.77,95747,0
+KE.US,D,20151215,000000,10.81,11.33,10.81,10.92,82700,0
+KE.US,D,20151216,000000,10.92,11.71,10.8,11.68,90900,0
+KE.US,D,20151217,000000,11.69,12.49,11.27,12.44,483000,0
+KE.US,D,20151218,000000,12.36,12.37,11.53,11.75,200000,0
+KE.US,D,20151221,000000,12.03,12.03,11.35,11.74,78800,0
+KE.US,D,20151222,000000,11.71,11.71,11.28,11.42,57037,0
+KE.US,D,20151223,000000,11.62,11.7,11.35,11.43,62400,0
+KE.US,D,20151224,000000,11.39,12.26,11.39,11.9,35966,0
+KE.US,D,20151228,000000,11.83,11.87,11.32,11.55,34166,0
+KE.US,D,20151229,000000,11.63,11.8,11.45,11.66,34014,0
+KE.US,D,20151230,000000,11.58,11.96,11.41,11.55,18763,0
+KE.US,D,20151231,000000,11.55,11.62,10.95,10.99,37253,0
+KE.US,D,20160104,000000,10.79,10.9401,10.64,10.78,80155,0
+KE.US,D,20160105,000000,10.99,11.2067,10.56,10.78,56662,0
+KE.US,D,20160106,000000,10.64,10.7675,10.49,10.56,47692,0
+KE.US,D,20160107,000000,10.35,10.84,10.01,10.03,59302,0
+KE.US,D,20160108,000000,9.99,10.2,9.5,9.57,82588,0
+KE.US,D,20160111,000000,9.59,9.71,9.37,9.59,44838,0
+KE.US,D,20160112,000000,9.7,9.96,9.41,9.66,54224,0
+KE.US,D,20160113,000000,9.68,9.88,9.31,9.37,62599,0
+KE.US,D,20160114,000000,9.45,9.83,9.26,9.61,39160,0
+KE.US,D,20160115,000000,9.32,9.57,9.25,9.43,49101,0
+KE.US,D,20160119,000000,9.52,9.75,9.44,9.61,46700,0
+KE.US,D,20160120,000000,9.5,10,9.34,9.78,49575,0
+KE.US,D,20160121,000000,9.78,9.89,9.4,9.48,41828,0
+KE.US,D,20160122,000000,9.64,9.79,9.43,9.61,67169,0
+KE.US,D,20160125,000000,9.57,9.8,9.47,9.65,27492,0
+KE.US,D,20160126,000000,9.73,9.963,9.7,9.72,50939,0
+KE.US,D,20160127,000000,9.7,9.89,9.36,9.65,72273,0
+KE.US,D,20160128,000000,9.7,9.7,9.46,9.69,62013,0
+KE.US,D,20160129,000000,9.7,10.08,9.62,10.04,171164,0
+KE.US,D,20160201,000000,9.98,9.98,9.5328,9.65,62164,0
+KE.US,D,20160202,000000,9.62,9.63,9.3,9.45,51437,0
+KE.US,D,20160203,000000,9.43,9.64,9.15,9.59,30059,0
+KE.US,D,20160204,000000,9.4,9.64,9.3,9.58,47585,0
+KE.US,D,20160205,000000,9.58,10,9.41,9.42,69120,0
+KE.US,D,20160208,000000,9.45,10.68,9.32,10.58,86339,0
+KE.US,D,20160209,000000,10.44,10.711,10.28,10.5,32903,0
+KE.US,D,20160210,000000,10.6,10.815,10.45,10.46,57094,0
+KE.US,D,20160211,000000,10.29,10.54,10.24,10.3,45994,0
+KE.US,D,20160212,000000,10.4,10.98,10.4,10.82,61219,0
+KE.US,D,20160216,000000,10.96,11.19,10.91,11.09,61452,0
+KE.US,D,20160217,000000,11.14,11.18,10.84,10.95,89946,0
+KE.US,D,20160218,000000,10.96,11.08,10.74,10.8,49803,0
+KE.US,D,20160219,000000,10.78,11.09,10.78,11.03,67764,0
+KE.US,D,20160222,000000,11.09,11.09,10.87,10.95,51783,0
+KE.US,D,20160223,000000,10.94,11.06,10.89,10.89,59214,0
+KE.US,D,20160224,000000,10.76,11.1,10.76,11.08,56875,0
+KE.US,D,20160225,000000,11.09,11.18,11.026,11.18,56827,0
+KE.US,D,20160226,000000,11.2,11.68,11.1,11.5,56940,0
+KE.US,D,20160229,000000,11.46,11.92,11.39,11.42,75756,0
+KE.US,D,20160301,000000,11.5,11.99,11.5,11.59,36035,0
+KE.US,D,20160302,000000,11.54,11.73,11.35,11.4,50362,0
+KE.US,D,20160303,000000,11.37,11.86,11.22,11.58,64031,0
+KE.US,D,20160304,000000,11.56,11.8,11.4,11.59,55877,0
+KE.US,D,20160307,000000,11.55,11.9,11.5,11.58,51198,0
+KE.US,D,20160308,000000,11.54,11.66,11.5,11.5,42325,0
+KE.US,D,20160309,000000,11.54,11.7,11.35,11.69,40593,0
+KE.US,D,20160310,000000,11.63,11.73,11.54,11.55,55928,0
+KE.US,D,20160311,000000,11.63,11.73,11.525,11.7,42461,0
+KE.US,D,20160314,000000,11.64,11.85,11.57,11.71,51682,0
+KE.US,D,20160315,000000,11.67,11.67,11.54,11.55,57621,0
+KE.US,D,20160316,000000,11.55,11.73,11.5408,11.63,26195,0
+KE.US,D,20160317,000000,11.55,11.85,11.54,11.75,46178,0
+KE.US,D,20160318,000000,11.84,12.1,11.56,12.07,133848,0
+KE.US,D,20160321,000000,12.04,12.09,11.77,11.81,78037,0
+KE.US,D,20160322,000000,11.78,11.895,11.54,11.62,65689,0
+KE.US,D,20160323,000000,11.62,11.8,11.461,11.59,69869,0
+KE.US,D,20160324,000000,11.55,12.02,11.49,11.85,36576,0
+KE.US,D,20160328,000000,11.85,11.86,11.625,11.66,50783,0
+KE.US,D,20160329,000000,11.65,11.71,11.37,11.69,114058,0
+KE.US,D,20160330,000000,11.69,11.84,10.7,11.75,28198,0
+KE.US,D,20160331,000000,11.71,11.87,11.12,11.17,130742,0
+KE.US,D,20160401,000000,11.11,11.51,11.11,11.31,68494,0
+KE.US,D,20160404,000000,11.37,11.39,11.08,11.17,99656,0
+KE.US,D,20160405,000000,11.06,11.25,11.03,11.1,80323,0
+KE.US,D,20160406,000000,11.09,11.16,10.94,11.09,47386,0
+KE.US,D,20160407,000000,10.97,11.01,10.62,10.68,61351,0
+KE.US,D,20160408,000000,10.74,11,10.53,10.57,55805,0
+KE.US,D,20160411,000000,10.61,11.195,10.6,11,63802,0
+KE.US,D,20160412,000000,10.93,11.47,10.93,11.3,67575,0
+KE.US,D,20160413,000000,11.3,11.52,11.3,11.52,105788,0
+KE.US,D,20160414,000000,11.45,11.47,11.23,11.25,30774,0
+KE.US,D,20160415,000000,11.18,11.36,11.04,11.32,21465,0
+KE.US,D,20160418,000000,11.24,11.45,11.16,11.44,29851,0
+KE.US,D,20160419,000000,11.4,11.47,11.28,11.29,48113,0
+KE.US,D,20160420,000000,11.23,11.3,11.02,11.26,31459,0
+KE.US,D,20160421,000000,11.24,11.305,11.1,11.28,63880,0
+KE.US,D,20160422,000000,11.3,11.3362,11.255,11.29,39147,0
+KE.US,D,20160425,000000,11.23,11.4289,11.07,11.17,17904,0
+KE.US,D,20160426,000000,11.15,11.2,11.0766,11.19,52973,0
+KE.US,D,20160427,000000,11.16,11.26,11.02,11.25,31490,0
+KE.US,D,20160428,000000,11.2,11.25,11.06,11.12,13470,0
+KE.US,D,20160429,000000,11.13,11.15,10.8701,10.92,14281,0
+KE.US,D,20160502,000000,10.92,11.14,10.7501,11.11,24860,0
+KE.US,D,20160503,000000,10.99,11.01,10.68,10.69,28881,0
+KE.US,D,20160504,000000,10.62,10.83,10.57,10.59,22905,0
+KE.US,D,20160505,000000,11.24,11.24,10.57,10.59,38706,0
+KE.US,D,20160506,000000,10.17,10.84,9.98,10.81,97109,0
+KE.US,D,20160509,000000,10.86,11.15,10.68,11.07,42320,0
+KE.US,D,20160510,000000,11.1,11.1,10.44,10.62,26082,0
+KE.US,D,20160511,000000,10.61,10.8,10.58,10.59,56039,0
+KE.US,D,20160512,000000,10.6,10.73,10.55,10.61,49970,0
+KE.US,D,20160513,000000,10.74,10.86,10.69,10.72,64644,0
+KE.US,D,20160516,000000,10.7,10.99,10.7,10.92,22993,0
+KE.US,D,20160517,000000,10.77,10.81,10.43,10.47,47186,0
+KE.US,D,20160518,000000,10.43,10.88,10.43,10.7,43175,0
+KE.US,D,20160519,000000,10.6,10.71,10.3,10.32,97118,0
+KE.US,D,20160520,000000,10.39,11.03,10.39,11,84169,0
+KE.US,D,20160523,000000,11.01,11.23,10.75,11.04,101831,0
+KE.US,D,20160524,000000,11.1,11.5,11.08,11.4,72156,0
+KE.US,D,20160525,000000,11.4,11.45,11.06,11.18,11774,0
+KE.US,D,20160526,000000,11.14,11.33,11.07,11.28,17750,0
+KE.US,D,20160527,000000,11.35,11.47,11,11.29,14118,0
+KE.US,D,20160531,000000,11.34,11.34,11.07,11.27,30671,0
+KE.US,D,20160601,000000,11.15,11.25,11.14,11.22,17562,0
+KE.US,D,20160602,000000,11.19,11.38,11.03,11.37,30297,0
+KE.US,D,20160603,000000,11.25,11.54,11.24,11.35,49318,0
+KE.US,D,20160606,000000,11.35,11.62,11.33,11.46,64276,0
+KE.US,D,20160607,000000,11.43,11.63,11.43,11.49,17666,0
+KE.US,D,20160608,000000,11.46,11.8,11.46,11.7,79990,0
+KE.US,D,20160609,000000,11.7,11.85,11.6,11.76,38809,0
+KE.US,D,20160610,000000,11.72,11.9,11.51,11.73,21603,0
+KE.US,D,20160613,000000,11.63,11.7,11.555,11.59,33889,0
+KE.US,D,20160614,000000,11.55,11.99,11.55,11.78,54026,0
+KE.US,D,20160615,000000,11.85,11.99,11.655,11.75,35531,0
+KE.US,D,20160616,000000,11.7,12.1,11.7,12.07,27126,0
+KE.US,D,20160617,000000,12.03,12.05,11.83,11.94,107498,0
+KE.US,D,20160620,000000,12.05,12.34,11.99,12.27,46928,0
+KE.US,D,20160621,000000,12.23,12.45,12.09,12.36,55706,0
+KE.US,D,20160622,000000,12.42,12.47,12.1,12.165,20129,0
+KE.US,D,20160623,000000,12.22,12.7,12.22,12.55,55562,0
+KE.US,D,20160624,000000,12,12.42,12,12.34,159334,0
+KE.US,D,20160627,000000,12.17,12.215,11.9,12.04,79988,0
+KE.US,D,20160628,000000,12.09,12.26,11.89,12.05,59021,0
+KE.US,D,20160629,000000,12.1,12.22,11.92,12.07,148852,0
+KE.US,D,20160630,000000,12.13,12.55,12.035,12.45,61505,0
+KE.US,D,20160701,000000,12.41,12.48,12.1,12.22,44259,0
+KE.US,D,20160705,000000,12.15,12.47,11.89,12.16,27168,0
+KE.US,D,20160706,000000,12.15,12.31,12.15,12.2,28950,0
+KE.US,D,20160707,000000,12.22,12.3,12.09,12.22,39366,0
+KE.US,D,20160708,000000,12.27,12.83,12.26,12.78,47097,0
+KE.US,D,20160711,000000,12.79,12.93,12.76,12.83,23246,0
+KE.US,D,20160712,000000,12.85,13.13,12.44,12.91,29546,0
+KE.US,D,20160713,000000,12.91,12.93,12.59,12.73,46321,0
+KE.US,D,20160714,000000,12.79,12.97,12.66,12.82,15977,0
+KE.US,D,20160715,000000,12.94,12.94,12.67,12.9,20245,0
+KE.US,D,20160718,000000,12.89,12.9,12.66,12.79,20229,0
+KE.US,D,20160719,000000,12.8,12.8,12.64,12.69,25957,0
+KE.US,D,20160720,000000,12.79,12.83,12.65,12.75,16213,0
+KE.US,D,20160721,000000,12.71,12.71,12.64,12.65,19492,0
+KE.US,D,20160722,000000,12.64,12.7,12.49,12.64,43287,0
+KE.US,D,20160725,000000,12.57,12.63,12.52,12.6,7303,0
+KE.US,D,20160726,000000,12.55,12.92,12.55,12.7,9515,0
+KE.US,D,20160727,000000,12.67,12.82,12.46,12.79,51489,0
+KE.US,D,20160728,000000,12.69,12.75,12.62,12.74,13638,0
+KE.US,D,20160729,000000,12.75,12.75,12.51,12.62,34944,0
+KE.US,D,20160801,000000,12.58,12.74,12.42,12.68,30617,0
+KE.US,D,20160802,000000,12.72,12.75,12.4,12.42,16084,0
+KE.US,D,20160803,000000,12.45,12.45,12.25,12.32,29250,0
+KE.US,D,20160804,000000,12.27,12.32,11.641,12.05,24085,0
+KE.US,D,20160805,000000,12.05,12.31,12.05,12.22,37542,0
+KE.US,D,20160808,000000,12.31,12.31,12.23,12.24,16452,0
+KE.US,D,20160809,000000,12.27,12.35,12.27,12.31,8640,0
+KE.US,D,20160810,000000,12.25,12.35,12.23,12.29,19193,0
+KE.US,D,20160811,000000,12.3,12.33,12.21,12.27,37842,0
+KE.US,D,20160812,000000,12.13,12.3,12.13,12.24,18351,0
+KE.US,D,20160815,000000,12.22,12.3,12.21,12.24,21350,0
+KE.US,D,20160816,000000,12.2,12.28,12.13,12.14,19466,0
+KE.US,D,20160817,000000,12.14,12.2199,11.95,12.04,22640,0
+KE.US,D,20160818,000000,11.78,12.13,11.78,12.1,16986,0
+KE.US,D,20160819,000000,12.04,12.27,12.04,12.15,40570,0
+KE.US,D,20160822,000000,12.16,12.17,11.95,12.1,28463,0
+KE.US,D,20160823,000000,12.18,12.22,12.11,12.15,28233,0
+KE.US,D,20160824,000000,12.2,12.21,12.03,12.19,55958,0
+KE.US,D,20160825,000000,12.19,12.31,12.13,12.19,51371,0
+KE.US,D,20160826,000000,12.2,12.2,12,12.03,17138,0
+KE.US,D,20160829,000000,12.04,12.215,12.04,12.2,92310,0
+KE.US,D,20160830,000000,12.2,12.25,12.14,12.17,59669,0
+KE.US,D,20160831,000000,12.05,12.29,12,12.12,45998,0
+KE.US,D,20160901,000000,12.18,12.2,12.03,12.2,32137,0
+KE.US,D,20160902,000000,12.2,12.2399,12.06,12.2,29200,0
+KE.US,D,20160906,000000,12.19,12.22,12.16,12.18,95931,0
+KE.US,D,20160907,000000,12.2,12.25,12.17,12.18,172412,0
+KE.US,D,20160908,000000,12.2,12.22,12.11,12.2,82569,0
+KE.US,D,20160909,000000,12.15,12.2,11.94,11.94,55378,0
+KE.US,D,20160912,000000,11.96,12.2,11.82,12.2,63508,0
+KE.US,D,20160913,000000,12.13,12.26,11.96,12.01,63560,0
+KE.US,D,20160914,000000,12.07,12.155,11.54,12.04,51919,0
+KE.US,D,20160915,000000,12.05,12.15,11.85,12.1,102366,0
+KE.US,D,20160916,000000,12.13,12.29,11.67,11.94,307655,0
+KE.US,D,20160919,000000,12,12.34,12,12.3,62182,0
+KE.US,D,20160920,000000,12.29,12.68,12.29,12.63,58569,0
+KE.US,D,20160921,000000,12.58,12.8,12.26,12.79,101333,0
+KE.US,D,20160922,000000,12.8,13.2499,12.41,13.2,67266,0
+KE.US,D,20160923,000000,13.16,13.39,12.8,13.23,56844,0
+KE.US,D,20160926,000000,13.2,13.38,13,13.13,54872,0
+KE.US,D,20160927,000000,13.19,13.35,13.19,13.31,55146,0
+KE.US,D,20160928,000000,13.3,13.64,13.3,13.41,89080,0
+KE.US,D,20160929,000000,13.39,13.56,13.215,13.27,74723,0
+KE.US,D,20160930,000000,13.45,14.279,13.17,13.85,148266,0
+KE.US,D,20161003,000000,13.75,13.8695,13.64,13.66,79695,0
+KE.US,D,20161004,000000,13.83,13.84,13.5,13.65,39001,0
+KE.US,D,20161005,000000,13.64,13.99,13.64,13.86,82845,0
+KE.US,D,20161006,000000,13.9,14.04,13.7,14.03,96117,0
+KE.US,D,20161007,000000,13.93,14.05,13.75,13.9,74009,0
+KE.US,D,20161010,000000,13.82,14.02,13.76,13.79,114901,0
+KE.US,D,20161011,000000,13.69,13.76,13.51,13.55,57743,0
+KE.US,D,20161012,000000,13.45,13.74,13.38,13.57,61637,0
+KE.US,D,20161013,000000,13.46,13.77,13.46,13.62,69053,0
+KE.US,D,20161014,000000,13.68,13.8968,13.66,13.68,55986,0
+KE.US,D,20161017,000000,13.65,14,13.65,13.8,115238,0
+KE.US,D,20161018,000000,13.95,14,13.8,13.95,48281,0
+KE.US,D,20161019,000000,13.8,14,13.65,13.85,44038,0
+KE.US,D,20161020,000000,13.65,13.85,13.55,13.75,71670,0
+KE.US,D,20161021,000000,13.6,13.975,13.6,13.8,51529,0
+KE.US,D,20161024,000000,13.8,14.15,13.8,14,59696,0
+KE.US,D,20161025,000000,13.95,13.9762,13.6,13.9,57130,0
+KE.US,D,20161026,000000,13.85,14.1,13.85,13.9,57559,0
+KE.US,D,20161027,000000,14.05,14.1,13.7745,13.95,67905,0
+KE.US,D,20161028,000000,14,14.1,13.85,13.95,62767,0
+KE.US,D,20161031,000000,14.05,14.05,13.85,13.9,107758,0
+KE.US,D,20161101,000000,14,14.05,13.9,14,76880,0
+KE.US,D,20161102,000000,14.05,14.1,13.8,13.85,116160,0
+KE.US,D,20161103,000000,14.2,14.2,13.85,13.95,105938,0
+KE.US,D,20161104,000000,14.15,14.45,13.95,13.95,198717,0
+KE.US,D,20161107,000000,14.2,14.85,14,14.55,165143,0
+KE.US,D,20161108,000000,14.6,14.9,14.0136,14.8,124131,0
+KE.US,D,20161109,000000,14.55,15.3,14.5,15.25,186603,0
+KE.US,D,20161110,000000,15.3,15.9,15.1,15.75,114109,0
+KE.US,D,20161111,000000,15.8,16.75,15.605,16.75,231736,0
+KE.US,D,20161114,000000,17.45,17.45,16.6916,16.85,235641,0
+KE.US,D,20161115,000000,17,17.05,16.6,16.8,138765,0
+KE.US,D,20161116,000000,16.85,16.95,16.7,16.75,227163,0
+KE.US,D,20161117,000000,16.85,16.85,16.4,16.7,117666,0
+KE.US,D,20161118,000000,16.8,16.95,16.6,16.9,141830,0
+KE.US,D,20161121,000000,16.95,17.2,16.881,17.1,108325,0
+KE.US,D,20161122,000000,17.35,17.5,17.15,17.5,149739,0
+KE.US,D,20161123,000000,17.4,17.75,17.25,17.65,82923,0
+KE.US,D,20161125,000000,17.5,17.9,17.5,17.85,34302,0
+KE.US,D,20161128,000000,18,18.325,17.9,18.1,198669,0
+KE.US,D,20161129,000000,18.2,18.2,17.675,17.7,100266,0
+KE.US,D,20161130,000000,17.65,17.95,17.25,17.45,97841,0
+KE.US,D,20161201,000000,17.6,17.8,17,17.25,64777,0
+KE.US,D,20161202,000000,17.2,17.75,17.1,17.6,74845,0
+KE.US,D,20161205,000000,17.2,17.55,17.2,17.45,144989,0
+KE.US,D,20161206,000000,17.5,18,17.45,17.9,132105,0
+KE.US,D,20161207,000000,18,18,17.6,17.6,105268,0
+KE.US,D,20161208,000000,17.75,17.95,17.5,17.65,203748,0
+KE.US,D,20161209,000000,17.55,17.75,17.4,17.6,172591,0
+KE.US,D,20161212,000000,17.45,18.5,17.45,18.35,200770,0
+KE.US,D,20161213,000000,18.5,18.9,18.25,18.5,195465,0
+KE.US,D,20161214,000000,18.4,18.75,18.25,18.35,126189,0
+KE.US,D,20161215,000000,18.25,18.85,17.85,18.4,127011,0
+KE.US,D,20161216,000000,18.5,18.85,18.25,18.6,260807,0
+KE.US,D,20161219,000000,18.65,18.85,18.325,18.45,95952,0
+KE.US,D,20161220,000000,18.55,18.95,18.5,18.95,76932,0
+KE.US,D,20161221,000000,18.8,19,18.6,18.65,51627,0
+KE.US,D,20161222,000000,18.6,18.7,18.3,18.35,60417,0
+KE.US,D,20161223,000000,18.5,18.666,18.4,18.5,53251,0
+KE.US,D,20161227,000000,18.55,18.9,18.55,18.7,72020,0
+KE.US,D,20161228,000000,18.75,18.75,18.3,18.3,50026,0
+KE.US,D,20161229,000000,18.4,18.55,18.25,18.35,86287,0
+KE.US,D,20161230,000000,18.5,18.5,18,18.2,152879,0
+KE.US,D,20170103,000000,18.25,18.45,17.85,18.2,122846,0
+KE.US,D,20170104,000000,18.25,18.395,18.2,18.3,120296,0
+KE.US,D,20170105,000000,18.35,18.35,17.75,17.9,96164,0
+KE.US,D,20170106,000000,17.9,17.95,17.25,17.5,80001,0
+KE.US,D,20170109,000000,17.5,17.7,17,17.45,98710,0
+KE.US,D,20170110,000000,17.4,17.8,17.4,17.65,84042,0
+KE.US,D,20170111,000000,17.65,17.95,17.5,17.75,74942,0
+KE.US,D,20170112,000000,17.8,17.9,17.3,17.65,50701,0
+KE.US,D,20170113,000000,17.8,18.25,17.8,17.95,52877,0
+KE.US,D,20170117,000000,17.9,17.9,17.5,17.6,80031,0
+KE.US,D,20170118,000000,17.75,17.8,17.4,17.7,85516,0
+KE.US,D,20170119,000000,17.8,17.8,17.025,17.05,109853,0
+KE.US,D,20170120,000000,17.1,17.5,17,17.1,105868,0
+KE.US,D,20170123,000000,17,17.4,16.95,17.25,72015,0
+KE.US,D,20170124,000000,17.3,17.9,17.2,17.4,88865,0
+KE.US,D,20170125,000000,17.4,17.725,17.4,17.6,77041,0
+KE.US,D,20170126,000000,17.55,17.6,17.4,17.5,36046,0
+KE.US,D,20170127,000000,17.4,17.8,17.4,17.6,37454,0
+KE.US,D,20170130,000000,17.45,17.45,17.1,17.15,77278,0
+KE.US,D,20170131,000000,17.15,17.35,16.8,17.1,102668,0
+KE.US,D,20170201,000000,17.2,17.25,17,17.1,60612,0
+KE.US,D,20170202,000000,18,18,16.55,16.85,104073,0
+KE.US,D,20170203,000000,16.9,17.15,16.85,16.9,76667,0
+KE.US,D,20170206,000000,16.95,16.95,16.15,16.6,96492,0
+KE.US,D,20170207,000000,16.65,16.9,16.4,16.6,93676,0
+KE.US,D,20170208,000000,16.55,16.7,16.3,16.45,65181,0
+KE.US,D,20170209,000000,16.55,16.95,16.45,16.8,56824,0
+KE.US,D,20170210,000000,16.9,17.1,16.75,17.05,91416,0
+KE.US,D,20170213,000000,17.15,17.15,16.75,16.85,71110,0
+KE.US,D,20170214,000000,16.7,16.7,16.2,16.3,96632,0
+KE.US,D,20170215,000000,16.2,16.45,16.025,16.1,105219,0
+KE.US,D,20170216,000000,16.1,16.2,15.85,16.05,153948,0
+KE.US,D,20170217,000000,16.1,16.525,16,16.5,116758,0
+KE.US,D,20170221,000000,16.55,16.65,16.35,16.6,51055,0
+KE.US,D,20170222,000000,16.65,16.65,16.45,16.5,37013,0
+KE.US,D,20170223,000000,16.55,16.6,16.225,16.45,40506,0
+KE.US,D,20170224,000000,16.35,16.75,16.25,16.55,73729,0
+KE.US,D,20170227,000000,16.5,16.675,16.25,16.5,90572,0
+KE.US,D,20170228,000000,16.5,16.55,16,16.1,77309,0
+KE.US,D,20170301,000000,16.35,16.75,16.25,16.45,91054,0
+KE.US,D,20170302,000000,16.45,16.5,16.15,16.2,53583,0
+KE.US,D,20170303,000000,16.25,16.3,16.05,16.2,48498,0
+KE.US,D,20170306,000000,16.15,16.2,16,16.1,49306,0
+KE.US,D,20170307,000000,16.15,16.35,16.1,16.15,54380,0
+KE.US,D,20170308,000000,16.25,16.4,15.9,15.9,59506,0
+KE.US,D,20170309,000000,16,16.2,15.9,15.95,74967,0
+KE.US,D,20170310,000000,16,16.2,15.7,15.7,108143,0
+KE.US,D,20170313,000000,15.65,15.775,15.3,15.35,131415,0
+KE.US,D,20170314,000000,15.3,15.55,15.1,15.2,162905,0
+KE.US,D,20170315,000000,15.25,15.9,15.25,15.65,191403,0
+KE.US,D,20170316,000000,15.75,16.25,15.65,16.05,164342,0
+KE.US,D,20170317,000000,15.95,16.25,15.8,16,198573,0
+KE.US,D,20170320,000000,16,16.125,15.85,16,168493,0
+KE.US,D,20170321,000000,16,16.05,15.25,15.3,116989,0
+KE.US,D,20170322,000000,15.3,15.5,15.05,15.05,152748,0
+KE.US,D,20170323,000000,15.1,16.05,15.05,16,105677,0
+KE.US,D,20170324,000000,16.05,16.2,15.95,16.05,50039,0
+KE.US,D,20170327,000000,15.95,16.275,15.7,16.25,58519,0
+KE.US,D,20170328,000000,16.25,16.35,16,16.35,44329,0
+KE.US,D,20170329,000000,16.25,16.35,16.1,16.25,39273,0
+KE.US,D,20170330,000000,16.2,16.65,16.15,16.55,61108,0
+KE.US,D,20170331,000000,16.6,17,16.37,16.95,174383,0
+KE.US,D,20170403,000000,16.85,16.85,16.4,16.45,115793,0
+KE.US,D,20170404,000000,16.35,16.5,16.05,16.2,63636,0
+KE.US,D,20170405,000000,16.1,16.45,15.95,15.95,61273,0
+KE.US,D,20170406,000000,16,16.375,15.95,16.2,80302,0
+KE.US,D,20170407,000000,16.2,16.45,16.175,16.45,71678,0
+KE.US,D,20170410,000000,16.45,16.55,16.15,16.35,62471,0
+KE.US,D,20170411,000000,16.3,16.5,16.2,16.35,52667,0
+KE.US,D,20170412,000000,16.25,16.3,15.9,16.05,43767,0
+KE.US,D,20170413,000000,15.9,16.35,15.9,16.05,48358,0
+KE.US,D,20170417,000000,16.1,16.4,16.05,16.35,62679,0
+KE.US,D,20170418,000000,16.3,16.45,16.15,16.35,37627,0
+KE.US,D,20170419,000000,16.4,16.45,16.225,16.35,59442,0
+KE.US,D,20170420,000000,16.4,16.925,16.35,16.9,49543,0
+KE.US,D,20170421,000000,16.9,17.2,16.75,17.1,145202,0
+KE.US,D,20170424,000000,17.5,17.55,17.25,17.45,62016,0
+KE.US,D,20170425,000000,17.65,17.95,17.5,17.7,95923,0
+KE.US,D,20170426,000000,17.7,18,17.55,17.85,91517,0
+KE.US,D,20170427,000000,17.95,17.95,17.55,17.6,45234,0
+KE.US,D,20170428,000000,17.65,17.65,17.2,17.25,76712,0
+KE.US,D,20170501,000000,17.35,17.65,17.25,17.55,71506,0
+KE.US,D,20170502,000000,17.6,17.6,16.6,16.65,83948,0
+KE.US,D,20170503,000000,16.5,16.7,16.35,16.4,68238,0
+KE.US,D,20170504,000000,16.5,16.6,16.1,16.45,96417,0
+KE.US,D,20170505,000000,16.45,16.5,16.1,16.3,64438,0
+KE.US,D,20170508,000000,16.3,16.45,16.25,16.35,32009,0
+KE.US,D,20170509,000000,16.4,16.5,16.25,16.45,50416,0
+KE.US,D,20170510,000000,16.3,16.5,16.15,16.4,55233,0
+KE.US,D,20170511,000000,16.35,16.5,16.2,16.45,46490,0
+KE.US,D,20170512,000000,16.35,16.6,16.35,16.55,65221,0
+KE.US,D,20170515,000000,16.6,16.975,16.6,16.95,42656,0
+KE.US,D,20170516,000000,16.95,17.55,16.8,17.2,95764,0
+KE.US,D,20170517,000000,16.85,17.1,16.3,16.35,94406,0
+KE.US,D,20170518,000000,16.25,16.65,16.2,16.25,78230,0
+KE.US,D,20170519,000000,16.3,16.4,16,16.25,117047,0
+KE.US,D,20170522,000000,16.35,16.734,16.2,16.6,132721,0
+KE.US,D,20170523,000000,16.65,16.8,16.45,16.65,63223,0
+KE.US,D,20170524,000000,16.75,16.9994,16.575,16.7,66557,0
+KE.US,D,20170525,000000,16.7,17.3,16.65,17.15,80266,0
+KE.US,D,20170526,000000,17.15,17.45,17.1,17.25,66667,0
+KE.US,D,20170530,000000,17.25,17.35,17,17,116351,0
+KE.US,D,20170531,000000,17.05,17.4,16.85,17.4,69104,0
+KE.US,D,20170601,000000,17.55,18.1,17.55,18.05,143293,0
+KE.US,D,20170602,000000,18,18.65,18,18.55,180332,0
+KE.US,D,20170605,000000,18.6,18.75,18.3,18.35,160997,0
+KE.US,D,20170606,000000,18.2,18.45,18.025,18.2,74864,0
+KE.US,D,20170607,000000,18.15,18.45,18,18.25,90382,0
+KE.US,D,20170608,000000,18.3,18.75,18.15,18.65,88647,0
+KE.US,D,20170609,000000,18.8,18.9,18.4,18.55,105994,0
+KE.US,D,20170612,000000,18.55,18.75,18.15,18.6,100380,0
+KE.US,D,20170613,000000,18.5,18.85,18.3,18.35,53209,0
+KE.US,D,20170614,000000,18.35,18.55,18.1,18.35,75156,0
+KE.US,D,20170615,000000,18.2,18.475,18.1,18.4,80858,0
+KE.US,D,20170616,000000,18.2,18.35,18,18.3,118822,0
+KE.US,D,20170619,000000,18.35,18.4,18,18.2,75716,0
+KE.US,D,20170620,000000,18.1,18.3,18.025,18.1,70549,0
+KE.US,D,20170621,000000,18.1,18.25,17.95,17.95,70082,0
+KE.US,D,20170622,000000,18,18.15,17.7,17.95,73843,0
+KE.US,D,20170623,000000,17.9,18.3,17.8,18.15,262149,0
+KE.US,D,20170626,000000,18.2,18.3,18.05,18.15,58416,0
+KE.US,D,20170627,000000,18.05,18.5,17.9,17.95,77402,0
+KE.US,D,20170628,000000,17.95,18.5,17.9,18.45,62997,0
+KE.US,D,20170629,000000,18.4,18.75,18,18.2,66182,0
+KE.US,D,20170630,000000,18.25,18.3,18,18.05,98879,0
+KE.US,D,20170703,000000,18.05,18.35,17.85,18.2,54538,0
+KE.US,D,20170705,000000,18.2,18.45,17.95,18.05,123066,0
+KE.US,D,20170706,000000,17.8,18.2,17.455,17.95,96781,0
+KE.US,D,20170707,000000,17.95,18.3,17.95,18.15,45224,0
+KE.US,D,20170710,000000,18.1,18.4,18,18.1,73610,0
+KE.US,D,20170711,000000,18.05,18.2,17.95,18.1,60848,0
+KE.US,D,20170712,000000,18.25,18.6,18.2,18.55,55441,0
+KE.US,D,20170713,000000,18.5,18.5,18.15,18.45,41269,0
+KE.US,D,20170714,000000,18.45,18.65,18.2,18.5,56430,0
+KE.US,D,20170717,000000,18.45,18.8,18.35,18.6,65508,0
+KE.US,D,20170718,000000,18.45,19.7,18.45,19.6,240813,0
+KE.US,D,20170719,000000,19.7,20.3,19.45,20,160354,0
+KE.US,D,20170720,000000,20.1,20.25,19.65,20.1,59060,0
+KE.US,D,20170721,000000,20.25,20.25,19.55,19.9,78629,0
+KE.US,D,20170724,000000,20.05,20.25,19.35,19.7,59706,0
+KE.US,D,20170725,000000,19.8,20.05,19.55,19.6,53131,0
+KE.US,D,20170726,000000,19.55,19.7,19.4,19.4,64606,0
+KE.US,D,20170727,000000,19.55,19.65,19.05,19.2,67303,0
+KE.US,D,20170728,000000,19.15,19.4,19.05,19.35,50456,0
+KE.US,D,20170731,000000,19.3,19.675,19,19.45,71592,0
+KE.US,D,20170801,000000,19.6,19.7,17.97,19.6,130314,0
+KE.US,D,20170802,000000,19.6,19.65,18.85,19,55411,0
+KE.US,D,20170803,000000,17.65,19.7,17.65,18.65,70483,0
+KE.US,D,20170804,000000,18.7,19,18.65,18.9,68093,0
+KE.US,D,20170807,000000,18.9,19.1,18.8,18.975,51254,0
+KE.US,D,20170808,000000,19,19.45,18.9,19.1,55288,0
+KE.US,D,20170809,000000,19.1,19.35,18.7,19.15,43605,0
+KE.US,D,20170810,000000,18.85,19.05,18.75,18.8,56188,0
+KE.US,D,20170811,000000,19,19,18.45,18.55,44075,0
+KE.US,D,20170814,000000,18.55,19.05,18.05,19.05,50470,0
+KE.US,D,20170815,000000,19,19.2,18.95,19,49954,0
+KE.US,D,20170816,000000,19.1215,19.35,18.85,18.95,34195,0
+KE.US,D,20170817,000000,18.8,18.9,18.3,18.35,44867,0
+KE.US,D,20170818,000000,18.15,18.7,18.15,18.4,50238,0
+KE.US,D,20170821,000000,18.3,18.75,18.1,18.3,49814,0
+KE.US,D,20170822,000000,18.45,18.6,18.3,18.4,26424,0
+KE.US,D,20170823,000000,18.1,18.4,18.1,18.35,25129,0
+KE.US,D,20170824,000000,18.5,18.6026,18.35,18.45,28466,0
+KE.US,D,20170825,000000,18.55,18.8,18.45,18.6,51469,0
+KE.US,D,20170828,000000,18.7,18.75,18.425,18.6,47050,0
+KE.US,D,20170829,000000,18.4,18.9785,18.4,18.85,39625,0
+KE.US,D,20170830,000000,18.8,19.2,18.65,18.9,37361,0
+KE.US,D,20170831,000000,19.05,19.15,18.95,19.05,59790,0
+KE.US,D,20170901,000000,19.2,19.4,19,19.35,51762,0
+KE.US,D,20170905,000000,19.35,19.4868,19.05,19.1,57279,0
+KE.US,D,20170906,000000,19.3,19.35,19.1,19.35,28401,0
+KE.US,D,20170907,000000,19.35,19.5,19.05,19.25,33290,0
+KE.US,D,20170908,000000,19.05,19.405,19.05,19.15,36594,0
+KE.US,D,20170911,000000,19.2,19.85,19.2,19.7,45080,0
+KE.US,D,20170912,000000,19.75,20.1,19.65,19.8,48347,0
+KE.US,D,20170913,000000,19.8,20.15,19.75,19.9,45808,0
+KE.US,D,20170914,000000,19.8,20.1,19.65,20.1,25184,0
+KE.US,D,20170915,000000,20.1,21.1,19.9,21.1,256280,0
+KE.US,D,20170918,000000,21.05,21.2,20.6,20.7,119673,0
+KE.US,D,20170919,000000,20.6,21.05,20.55,20.65,63706,0
+KE.US,D,20170920,000000,20.65,20.9,20.5,20.6,46327,0
+KE.US,D,20170921,000000,20.6,20.85,20.5178,20.7,41683,0
+KE.US,D,20170922,000000,20.7,21.1,20.7,20.85,86982,0
+KE.US,D,20170925,000000,20.85,21.05,20.45,20.9,77072,0
+KE.US,D,20170926,000000,20.9,21.175,20.875,20.95,79427,0
+KE.US,D,20170927,000000,21.2,22,21.1,21.75,124063,0
+KE.US,D,20170928,000000,21.7,22.05,21.65,21.9,56191,0
+KE.US,D,20170929,000000,21.9,22,21.55,21.65,79787,0
+KE.US,D,20171002,000000,21.8,22.275,21.75,22.05,216211,0
+KE.US,D,20171003,000000,22.2,22.2,21.55,21.6,86250,0
+KE.US,D,20171004,000000,21.65,21.85,21.4,21.55,97770,0
+KE.US,D,20171005,000000,21.55,21.8,21.35,21.675,80409,0
+KE.US,D,20171006,000000,21.55,21.9,21.55,21.9,28370,0
+KE.US,D,20171009,000000,21.9,22.05,21.5,21.7,36362,0
+KE.US,D,20171010,000000,21.7,22,21.7,21.95,69090,0
+KE.US,D,20171011,000000,21.9,22,21.7,21.8,38441,0
+KE.US,D,20171012,000000,21.6,22.05,21.6,22,40933,0
+KE.US,D,20171013,000000,21.95,22.3,21.9,22.2,44363,0
+KE.US,D,20171016,000000,22.25,22.45,21.85,21.9,84994,0
+KE.US,D,20171017,000000,21.9,22.05,21.7,21.9,49615,0
+KE.US,D,20171018,000000,22,22.2,21.75,21.85,52811,0
+KE.US,D,20171019,000000,21.8,22.1,21.65,21.95,93444,0
+KE.US,D,20171020,000000,21.95,22.25,21.825,21.9,77432,0
+KE.US,D,20171023,000000,22,22.05,21.5,21.65,44211,0
+KE.US,D,20171024,000000,21.75,21.9,21.6,21.65,24020,0
+KE.US,D,20171025,000000,21.65,22,21.6,21.8,31712,0
+KE.US,D,20171026,000000,22,22.15,21.55,21.9,42578,0
+KE.US,D,20171027,000000,21.85,22.25,21.5,22.2,45952,0
+KE.US,D,20171030,000000,22.2,22.2,21.6,21.75,39564,0
+KE.US,D,20171031,000000,22.05,22.3,21.85,22,79230,0
+KE.US,D,20171101,000000,22.3,22.3,21.7,21.85,40899,0
+KE.US,D,20171102,000000,21.8,21.8,19.9,20,135731,0
+KE.US,D,20171103,000000,20,20,19.25,19.5,148897,0
+KE.US,D,20171106,000000,19.55,20.35,19.55,20.05,111602,0
+KE.US,D,20171107,000000,20.1,20.45,18.7,19.4,139010,0
+KE.US,D,20171108,000000,19.3,19.75,19.25,19.525,69078,0
+KE.US,D,20171109,000000,19.5,19.5,19.05,19.4,69906,0
+KE.US,D,20171110,000000,19.4,19.75,19.25,19.6,62611,0
+KE.US,D,20171113,000000,19.5,19.975,19.5,19.95,57446,0
+KE.US,D,20171114,000000,19.9,20.2,19.9,20,38869,0
+KE.US,D,20171115,000000,19.8,20.05,19.4747,20,85235,0
+KE.US,D,20171116,000000,20.05,20.6,19.95,20.25,50341,0
+KE.US,D,20171117,000000,20.15,20.25,20,20.15,50248,0
+KE.US,D,20171120,000000,20.15,20.3,20.05,20.2,47809,0
+KE.US,D,20171121,000000,20.4,20.6,20.1,20.45,60422,0
+KE.US,D,20171122,000000,20.55,20.8,20.35,20.35,32045,0
+KE.US,D,20171124,000000,20.4,20.5,20.2,20.25,28008,0
+KE.US,D,20171127,000000,20.25,20.35,19.95,20.2,45709,0
+KE.US,D,20171128,000000,20.15,20.65,20.05,20.55,55608,0
+KE.US,D,20171129,000000,20.55,20.9,20.55,20.75,57338,0
+KE.US,D,20171130,000000,20.85,21,20.65,20.85,66868,0
+KE.US,D,20171201,000000,20.8,21.15,20.65,20.85,136789,0
+KE.US,D,20171204,000000,21.1,21.1472,20.25,20.35,88377,0
+KE.US,D,20171205,000000,20.5,20.7,20.4,20.65,61920,0
+KE.US,D,20171206,000000,20.65,20.825,20.525,20.55,70734,0
+KE.US,D,20171207,000000,20.55,21.075,20.55,20.75,197496,0
+KE.US,D,20171208,000000,20.95,20.955,20.45,20.5,47781,0
+KE.US,D,20171211,000000,20.55,20.55,20.15,20.25,45268,0
+KE.US,D,20171212,000000,20.35,20.45,20.15,20.3,35613,0
+KE.US,D,20171213,000000,20.35,20.7,20.25,20.45,52831,0
+KE.US,D,20171214,000000,20.5,20.5,19.3,19.35,73219,0
+KE.US,D,20171215,000000,19.35,20.4,19.35,19.95,189998,0
+KE.US,D,20171218,000000,20.15,20.7039,19.75,19.8,30288,0
+KE.US,D,20171219,000000,19.8,19.95,19.4,19.55,50499,0
+KE.US,D,20171220,000000,19.55,19.6,19.3,19.3,23232,0
+KE.US,D,20171221,000000,19.35,19.65,19.3,19.4,19885,0
+KE.US,D,20171222,000000,19.3,19.3,18.8,19.05,77330,0
+KE.US,D,20171226,000000,18.95,19.1,18.65,18.8,26192,0
+KE.US,D,20171227,000000,18.85,19.05,18.6,18.725,20690,0
+KE.US,D,20171228,000000,18.75,19.2,18.5,18.7,27648,0
+KE.US,D,20171229,000000,18.55,18.7,18.1395,18.25,71565,0
+KE.US,D,20180102,000000,18.3,19.15,18.3,18.55,53539,0
+KE.US,D,20180103,000000,18.5,19,18.4,18.85,64719,0
+KE.US,D,20180104,000000,19,19.05,18.7,19,35439,0
+KE.US,D,20180105,000000,19,19.1,18.75,19,45752,0
+KE.US,D,20180108,000000,18.85,19.25,18.85,19.1,85357,0
+KE.US,D,20180109,000000,19.05,19.25,18.75,18.85,41384,0
+KE.US,D,20180110,000000,18.75,18.95,18.6,18.75,36041,0
+KE.US,D,20180111,000000,18.75,19.175,18.75,19.1,44345,0
+KE.US,D,20180112,000000,19.2,19.35,19,19.3,83345,0
+KE.US,D,20180116,000000,19.3,19.5,18.85,18.9,49654,0
+KE.US,D,20180117,000000,18.95,19.2,18.65,19.15,46640,0
+KE.US,D,20180118,000000,19.15,19.3,18.8,18.9,38416,0
+KE.US,D,20180119,000000,18.9,19.25,18.75,19.2,41118,0
+KE.US,D,20180122,000000,19.05,19.25,18.75,18.85,30982,0
+KE.US,D,20180123,000000,18.75,19,18.6498,18.8,41615,0
+KE.US,D,20180124,000000,18.75,19.05,18.55,18.65,66972,0
+KE.US,D,20180125,000000,18.75,18.9,18.35,18.55,50519,0
+KE.US,D,20180126,000000,18.65,18.85,18.3452,18.85,50961,0
+KE.US,D,20180129,000000,18.75,18.85,18.65,18.8,74534,0
+KE.US,D,20180130,000000,18.65,18.9,18.5,18.85,55087,0
+KE.US,D,20180131,000000,18.95,19.695,18.45,18.5,79648,0
+KE.US,D,20180201,000000,18.2,19.095,18.05,18.85,78443,0
+KE.US,D,20180202,000000,18.75,18.85,18.3,18.5,67794,0
+KE.US,D,20180205,000000,18.5,18.7,17.7,17.75,71195,0
+KE.US,D,20180206,000000,17.4,17.9,17.1,17.7,84414,0
+KE.US,D,20180207,000000,17.55,18.85,17.4,17.6,71491,0
+KE.US,D,20180208,000000,17.55,17.55,16.7,16.95,83086,0
+KE.US,D,20180209,000000,17,17.3,16.5,17.05,67720,0
+KE.US,D,20180212,000000,17.1,17.125,16.55,16.95,70964,0
+KE.US,D,20180213,000000,16.8,17.5,16.7,17.35,122796,0
+KE.US,D,20180214,000000,17.1,17.65,17.1,17.35,73004,0
+KE.US,D,20180215,000000,17.4,17.6,17.2,17.5,68942,0
+KE.US,D,20180216,000000,17.45,17.75,17.35,17.5,49375,0
+KE.US,D,20180220,000000,17.3,18,17.3,18,60768,0
+KE.US,D,20180221,000000,17.85,18.15,17.4,17.95,66518,0
+KE.US,D,20180222,000000,17.95,18,17.6,17.85,42065,0
+KE.US,D,20180223,000000,18,18.15,17.8,18,37162,0
+KE.US,D,20180226,000000,18,18.3,17.8,18.15,39007,0
+KE.US,D,20180227,000000,18.15,18.275,17.65,17.65,33135,0
+KE.US,D,20180228,000000,17.65,17.7,17.05,17.35,70238,0
+KE.US,D,20180301,000000,17.4,18.05,17.15,17.75,79868,0
+KE.US,D,20180302,000000,17.7,17.9,17.55,17.8,42521,0
+KE.US,D,20180305,000000,18,18,16.95,17.15,43408,0
+KE.US,D,20180306,000000,17.2,17.3,16.95,17.1,29915,0
+KE.US,D,20180307,000000,17,17.7,17,17.6,35111,0
+KE.US,D,20180308,000000,17.65,17.75,17.3,17.65,38098,0
+KE.US,D,20180309,000000,17.8,18,17.6,18,50344,0
+KE.US,D,20180312,000000,18,18.15,17.65,18.15,45569,0
+KE.US,D,20180313,000000,18.25,18.35,17.925,18.05,35618,0
+KE.US,D,20180314,000000,18.15,18.15,17.7,17.75,32351,0
+KE.US,D,20180315,000000,17.8,18,17.6,17.85,49889,0
+KE.US,D,20180316,000000,17.8,18.45,17.8,18.3,183174,0
+KE.US,D,20180319,000000,18.05,18.15,17.3,17.9,105446,0
+KE.US,D,20180320,000000,17.85,18,17.4,17.55,83404,0
+KE.US,D,20180321,000000,17.55,17.85,17.4,17.5,42657,0
+KE.US,D,20180322,000000,17.3,17.4,16.9,17,56416,0
+KE.US,D,20180323,000000,17,17,16.215,16.3,151230,0
+KE.US,D,20180326,000000,16.55,16.95,16.3,16.8,81295,0
+KE.US,D,20180327,000000,16.8,16.95,16.15,16.2,65583,0
+KE.US,D,20180328,000000,16.25,16.25,15.75,15.9,82176,0
+KE.US,D,20180329,000000,15.95,16.6,15.9,16.15,354339,0
+KE.US,D,20180402,000000,16.1,16.9,16.1,16.5,88562,0
+KE.US,D,20180403,000000,16.6,16.95,16.35,16.8,57973,0
+KE.US,D,20180404,000000,16.75,17.05,16.5,17,35540,0
+KE.US,D,20180405,000000,17.15,17.15,16.5,16.55,41956,0
+KE.US,D,20180406,000000,16.55,16.55,16,16.3,44563,0
+KE.US,D,20180409,000000,16.4,16.5,16.2,16.2,30546,0
+KE.US,D,20180410,000000,16.4,17,16.2,16.75,43320,0
+KE.US,D,20180411,000000,16.8,16.9,16.7,16.8,25800,0
+KE.US,D,20180412,000000,16.85,16.95,16.1,16.55,35877,0
+KE.US,D,20180413,000000,16.55,16.7,16.4295,16.65,38593,0
+KE.US,D,20180416,000000,16.75,17.1,16.675,17,35047,0
+KE.US,D,20180417,000000,16.95,17.5,16.95,17.4,75270,0
+KE.US,D,20180418,000000,17.35,17.35,16.85,16.925,59084,0
+KE.US,D,20180419,000000,16.95,17,16.7,16.75,30268,0
+KE.US,D,20180420,000000,16.65,16.8,16.4,16.65,56181,0
+KE.US,D,20180423,000000,16.6,16.9,16.6,16.8,35996,0
+KE.US,D,20180424,000000,16.8,17.1,16.55,16.7,36864,0
+KE.US,D,20180425,000000,16.65,16.85,16.5,16.55,23866,0
+KE.US,D,20180426,000000,16.55,16.55,16.25,16.3,21204,0
+KE.US,D,20180427,000000,16.35,16.9,15.85,15.9,46372,0
+KE.US,D,20180430,000000,15.9,16,15.85,15.85,46458,0
+KE.US,D,20180501,000000,15.8,16.2,15.8,16,31251,0
+KE.US,D,20180502,000000,16,16.6,16,16.3,25655,0
+KE.US,D,20180503,000000,16.55,17.6,16.45,17.4,62644,0
+KE.US,D,20180504,000000,17.4,18.25,17.4,18,39689,0
+KE.US,D,20180507,000000,17.95,18.1,17.6,17.8,39366,0
+KE.US,D,20180508,000000,17.75,18.1,17.7,18,29454,0
+KE.US,D,20180509,000000,18.1,18.35,18.05,18.1,23687,0
+KE.US,D,20180510,000000,18.1,18.2,17.95,18.1,15051,0
+KE.US,D,20180511,000000,18.15,18.3,18.005,18.2,23860,0
+KE.US,D,20180514,000000,18.15,18.25,17.7,17.85,56522,0
+KE.US,D,20180515,000000,17.75,17.85,17.5,17.7,39441,0
+KE.US,D,20180516,000000,17.8,18.05,17.7,17.85,45538,0
+KE.US,D,20180517,000000,17.9,18.1,17.8,17.9,31982,0
+KE.US,D,20180518,000000,18,18.2,17.8,17.95,35854,0
+KE.US,D,20180521,000000,18.05,18.2,17.95,18.1,17285,0
+KE.US,D,20180522,000000,18.1,18.245,17.75,17.9,26813,0
+KE.US,D,20180523,000000,17.85,18.55,17.75,18.55,31936,0
+KE.US,D,20180524,000000,18.5,18.65,18.35,18.45,39255,0
+KE.US,D,20180525,000000,18.4,18.5,18.05,18.25,33207,0
+KE.US,D,20180529,000000,18.15,18.75,18.15,18.7,35983,0
+KE.US,D,20180530,000000,18.8,19,18.6,18.8,52094,0
+KE.US,D,20180531,000000,18.85,18.95,18.6,18.7,40591,0
+KE.US,D,20180601,000000,18.75,19.05,18.65,19,44479,0
+KE.US,D,20180604,000000,19.1,19.45,19.1,19.3,48908,0
+KE.US,D,20180605,000000,19.2,19.7,19.2,19.55,53467,0
+KE.US,D,20180606,000000,19.6,19.6,19.4,19.5,59240,0
+KE.US,D,20180607,000000,19.55,19.7,19.2,19.3,32512,0
+KE.US,D,20180608,000000,19.25,19.4,19.05,19.1,29344,0
+KE.US,D,20180611,000000,19.1,19.2575,19,19,30136,0
+KE.US,D,20180612,000000,19,19.05,18.725,18.8,37647,0
+KE.US,D,20180613,000000,18.85,18.85,18.45,18.5,41680,0
+KE.US,D,20180614,000000,18.6,18.8,18.4,18.6,50410,0
+KE.US,D,20180615,000000,18.55,19.45,18.55,19.35,104624,0
+KE.US,D,20180618,000000,19.2,19.525,18.95,19.25,46236,0
+KE.US,D,20180619,000000,19.15,19.3,18.6,19.15,34241,0
+KE.US,D,20180620,000000,19.15,19.6,18.95,19.2,35320,0
+KE.US,D,20180621,000000,19.25,19.25,18.95,19.1,29586,0
+KE.US,D,20180622,000000,19.15,19.275,18.8,19,109869,0
+KE.US,D,20180625,000000,18.85,19.05,18.7,18.85,27894,0
+KE.US,D,20180626,000000,18.95,19.25,18.9,19.2,27308,0
+KE.US,D,20180627,000000,19.2,19.2,18.6,18.75,56917,0
+KE.US,D,20180628,000000,18.75,18.85,18.5,18.6,41328,0
+KE.US,D,20180629,000000,18.6,18.7,18.3,18.3,35064,0
+KE.US,D,20180702,000000,18.25,19.4177,18.25,19.4,53290,0
+KE.US,D,20180703,000000,19.4,19.8,19.3,19.4,36595,0
+KE.US,D,20180705,000000,19.5,20.15,19.5,20.05,53072,0
+KE.US,D,20180706,000000,20.05,20.3,20.045,20.2,26301,0
+KE.US,D,20180709,000000,20.3,20.3,20.05,20.1,21181,0
+KE.US,D,20180710,000000,20.1,20.35,20,20,25325,0
+KE.US,D,20180711,000000,19.75,20.1,19.55,19.7,41563,0
+KE.US,D,20180712,000000,19.85,19.9,19.65,19.65,32758,0
+KE.US,D,20180713,000000,19.65,19.8,19.3,19.35,44999,0
+KE.US,D,20180716,000000,19.35,20,19.35,19.65,50327,0
+KE.US,D,20180717,000000,19.6,20.1,19.6,19.7,33747,0
+KE.US,D,20180718,000000,19.6,20.05,19.6,19.8,28015,0
+KE.US,D,20180719,000000,19.7,20.2,19.7,20.05,36398,0
+KE.US,D,20180720,000000,20.05,20.2,19.95,20,21689,0
+KE.US,D,20180723,000000,20,20.185,19.75,19.95,21077,0
+KE.US,D,20180724,000000,20,20.1,19.7,19.7,29855,0
+KE.US,D,20180725,000000,19.75,19.9,19.6,19.75,32854,0
+KE.US,D,20180726,000000,19.7,20.6,19.7,20.25,60003,0
+KE.US,D,20180727,000000,20.2,20.35,20,20.05,28700,0
+KE.US,D,20180730,000000,20.05,20.6,19.9,20,44508,0
+KE.US,D,20180731,000000,20,20.9,20,20.35,57577,0
+KE.US,D,20180801,000000,20.35,20.55,20.15,20.2,52602,0
+KE.US,D,20180802,000000,20,20.35,19.1,19.4,62075,0
+KE.US,D,20180803,000000,19.45,19.95,19.1,19.75,60927,0
+KE.US,D,20180806,000000,19.75,20.55,19.65,20.3,44678,0
+KE.US,D,20180807,000000,20.4,20.65,20,20.1,23420,0
+KE.US,D,20180808,000000,20.05,20.05,19.75,19.85,34263,0
+KE.US,D,20180809,000000,19.9426,20.1,19.55,19.6,37953,0
+KE.US,D,20180810,000000,19.55,19.7,19.35,19.5,44819,0
+KE.US,D,20180813,000000,19.6,20.3,19.6,20.1,46640,0
+KE.US,D,20180814,000000,20.2,20.8,20.1,20.6,34457,0
+KE.US,D,20180815,000000,20.5,20.5,19.75,19.95,34633,0
+KE.US,D,20180816,000000,20.05,20.3912,19.85,19.9,35830,0
+KE.US,D,20180817,000000,19.8,19.95,19.45,19.7,34617,0
+KE.US,D,20180820,000000,19.75,20.0979,19.6,20.05,20914,0
+KE.US,D,20180821,000000,20,20.4,19.9,20,26244,0
+KE.US,D,20180822,000000,19.95,20.1,19.95,20,43966,0
+KE.US,D,20180823,000000,19.95,20.1,19.85,20,35886,0
+KE.US,D,20180824,000000,20.05,20.05,19.85,19.9,28870,0
+KE.US,D,20180827,000000,20,20.05,19.75,19.8,17661,0
+KE.US,D,20180828,000000,19.85,19.85,19.3,19.75,41742,0
+KE.US,D,20180829,000000,19.6,19.7,19.475,19.55,31506,0
+KE.US,D,20180830,000000,19.5,19.75,19.35,19.6,22694,0
+KE.US,D,20180831,000000,19.5,19.9,19.5,19.8,23259,0
+KE.US,D,20180904,000000,19.8,19.8,19.4,19.5,27084,0
+KE.US,D,20180905,000000,19.5,19.5,17.8765,19,43161,0
+KE.US,D,20180906,000000,19,19.2,18.9,18.95,32828,0
+KE.US,D,20180907,000000,18.95,19.35,18.95,19.3,28760,0
+KE.US,D,20180910,000000,19.3,19.35,18.95,19.05,25868,0
+KE.US,D,20180911,000000,19.175,19.35,19,19.05,31611,0
+KE.US,D,20180912,000000,19.1,19.25,19,19.1,38041,0
+KE.US,D,20180913,000000,19.15,19.3,19,19.05,20786,0
+KE.US,D,20180914,000000,19,19.45,19,19.15,43540,0
+KE.US,D,20180917,000000,19.1,19.45,18.85,18.85,41556,0
+KE.US,D,20180918,000000,18.95,19.5,18.95,19.2,101942,0
+KE.US,D,20180919,000000,19.15,19.75,18.9,19,44128,0
+KE.US,D,20180920,000000,19.1,19.6,19.1,19.4,29923,0
+KE.US,D,20180921,000000,19.35,19.85,19.35,19.7,122723,0
+KE.US,D,20180924,000000,19.6,19.75,19.3,19.45,38744,0
+KE.US,D,20180925,000000,19.45,19.6,19.15,19.2,35022,0
+KE.US,D,20180926,000000,19.15,19.52,19,19.25,29288,0
+KE.US,D,20180927,000000,19.25,19.525,19.25,19.3,34032,0
+KE.US,D,20180928,000000,19.2,19.85,19.15,19.65,38518,0
+KE.US,D,20181001,000000,19.7,19.98,19.26,19.28,40256,0
+KE.US,D,20181002,000000,19.23,19.72,19.23,19.58,41830,0
+KE.US,D,20181003,000000,19.6,20.18,19.6,19.89,25558,0
+KE.US,D,20181004,000000,19.82,20.19,19.67,20.09,36866,0
+KE.US,D,20181005,000000,20.1,20.1,19.54,19.92,30346,0
+KE.US,D,20181008,000000,19.86,20.09,19.81,19.87,30474,0
+KE.US,D,20181009,000000,19.86,20.17,19.86,19.94,43210,0
+KE.US,D,20181010,000000,19.87,20.1899,18.9,18.92,68283,0
+KE.US,D,20181011,000000,18.8,19.15,18.39,18.75,74273,0
+KE.US,D,20181012,000000,19.05,19.05,17.74,18.02,63203,0
+KE.US,D,20181015,000000,18.03,18.5,17.95,18.07,39589,0
+KE.US,D,20181016,000000,18.16,18.765,18.03,18.69,59612,0
+KE.US,D,20181017,000000,18.58,18.83,18.46,18.79,45250,0
+KE.US,D,20181018,000000,18.75,18.82,18.02,18.05,42900,0
+KE.US,D,20181019,000000,18.01,18.2,17.82,18.07,51259,0
+KE.US,D,20181022,000000,18.16,18.63,18.09,18.22,41970,0
+KE.US,D,20181023,000000,17.95,18.84,17.84,18.74,61735,0
+KE.US,D,20181024,000000,19.07,19.11,18.15,18.2,51745,0
+KE.US,D,20181025,000000,18.28,18.8989,17.6,18.27,63732,0
+KE.US,D,20181026,000000,18.02,18.86,17.87,18.22,50587,0
+KE.US,D,20181029,000000,18.43,18.8,17.79,18.09,44266,0
+KE.US,D,20181030,000000,18.08,18.9679,18.08,18.57,65581,0
+KE.US,D,20181031,000000,18.78,19,18.31,18.4,47001,0
+KE.US,D,20181101,000000,18.44,19.06,18.44,18.75,42071,0
+KE.US,D,20181102,000000,18.78,19.2337,18.78,19.12,37391,0
+KE.US,D,20181105,000000,19.11,19.4232,18.73,19.04,35424,0
+KE.US,D,20181106,000000,19.01,19.67,18.76,18.99,47395,0
+KE.US,D,20181107,000000,17.9789,18.89,16.85,17.96,81584,0
+KE.US,D,20181108,000000,17.72,18.4,17.72,18.02,71535,0
+KE.US,D,20181109,000000,18,18.2,17.86,17.93,62296,0
+KE.US,D,20181112,000000,17.89,18.2799,17.41,17.44,66013,0
+KE.US,D,20181113,000000,17.51,18.145,17.15,17.42,92256,0
+KE.US,D,20181114,000000,17.51,17.88,17.16,17.2,77681,0
+KE.US,D,20181115,000000,17.14,17.71,17.14,17.44,68874,0
+KE.US,D,20181116,000000,17.29,17.65,17.29,17.4,66463,0
+KE.US,D,20181119,000000,17.34,17.57,16.96,17.01,56448,0
+KE.US,D,20181120,000000,16.84,17.3,16.75,16.75,57811,0
+KE.US,D,20181121,000000,16.81,17.6,16.81,17.11,49523,0
+KE.US,D,20181123,000000,16.97,17.68,16.97,17.25,32178,0
+KE.US,D,20181126,000000,17.38,17.57,16.78,17.25,72205,0
+KE.US,D,20181127,000000,17.11,17.61,16.98,17.05,61940,0
+KE.US,D,20181128,000000,17.08,17.68,16.73,17.61,103316,0
+KE.US,D,20181129,000000,17.44,18.22,17.44,17.87,106808,0
+KE.US,D,20181130,000000,17.88,18.04,17.58,17.64,86319,0
+KE.US,D,20181203,000000,17.75,17.95,17.575,17.86,66535,0
+KE.US,D,20181204,000000,17.74,17.985,16.98,17,97508,0
+KE.US,D,20181206,000000,16.78,17.14,16.57,16.88,65702,0
+KE.US,D,20181207,000000,16.81,17.68,16.42,16.55,76225,0
+KE.US,D,20181210,000000,16.47,16.71,15.7001,16.67,54377,0
+KE.US,D,20181211,000000,16.85,16.94,16.08,16.28,71896,0
+KE.US,D,20181212,000000,16.45,17,16.37,16.5,82888,0
+KE.US,D,20181213,000000,16.49,16.66,16.27,16.31,59923,0
+KE.US,D,20181214,000000,16.13,16.43,15.97,16.22,56573,0
+KE.US,D,20181217,000000,16.19,16.35,15.63,15.71,93583,0
+KE.US,D,20181218,000000,15.8,16.44,15.74,15.76,90593,0
+KE.US,D,20181219,000000,15.78,16.23,15.6,15.67,69018,0
+KE.US,D,20181220,000000,15.67,15.89,15.18,15.26,78652,0
+KE.US,D,20181221,000000,15.3,15.5387,13.51,14.93,188874,0
+KE.US,D,20181224,000000,14.9,15.29,14.9,14.96,40023,0
+KE.US,D,20181226,000000,14.99,15.73,14.95,15.69,77473,0
+KE.US,D,20181227,000000,15.43,15.7,14.99,15.23,81134,0
+KE.US,D,20181228,000000,15.23,15.66,15.23,15.4,56094,0
+KE.US,D,20181231,000000,15.51,15.53,15.29,15.49,43708,0
+KE.US,D,20190102,000000,15.33,15.77,15.33,15.66,73523,0
+KE.US,D,20190103,000000,15.55,15.58,15.01,15.04,62549,0
+KE.US,D,20190104,000000,15.25,15.73,15.01,15.55,62841,0
+KE.US,D,20190107,000000,15.55,15.85,15.44,15.63,84891,0
+KE.US,D,20190108,000000,15.78,15.87,15.51,15.66,57059,0
+KE.US,D,20190109,000000,15.77,16.26,15.6911,15.75,65126,0
+KE.US,D,20190110,000000,15.58,15.9,15.54,15.88,109888,0
+KE.US,D,20190111,000000,15.79,15.98,15.67,15.85,62850,0
+KE.US,D,20190114,000000,15.78,16.23,15.44,15.47,83866,0
+KE.US,D,20190115,000000,15.48,15.85,15.41,15.54,68981,0
+KE.US,D,20190116,000000,15.5,16.08,15.5,16.04,103167,0
+KE.US,D,20190117,000000,15.97,16.35,15.97,16.19,84982,0
+KE.US,D,20190118,000000,16.26,16.57,16.19,16.5,121139,0
+KE.US,D,20190122,000000,16.45,17.01,16.44,16.52,89979,0
+KE.US,D,20190123,000000,16.58,16.88,15.915,16.21,69792,0
+KE.US,D,20190124,000000,16.21,16.67,16.21,16.36,65362,0
+KE.US,D,20190125,000000,16.36,16.61,16.12,16.22,58101,0
+KE.US,D,20190128,000000,16.07,16.26,15.87,15.98,43463,0
+KE.US,D,20190129,000000,16.01,16.02,15.78,15.95,52647,0
+KE.US,D,20190130,000000,16.04,16.14,15.87,15.96,47619,0
+KE.US,D,20190131,000000,15.86,16.24,15.585,16.17,54853,0
+KE.US,D,20190201,000000,16.07,16.34,16.07,16.22,41224,0
+KE.US,D,20190204,000000,16.23,16.42,16.21,16.25,42660,0
+KE.US,D,20190205,000000,16.4029,16.5461,16.28,16.44,42342,0
+KE.US,D,20190206,000000,16.45,16.86,16.45,16.67,51367,0
+KE.US,D,20190207,000000,16.38,16.53,15.83,15.94,102973,0
+KE.US,D,20190208,000000,15.93,16.02,15.51,15.82,77865,0
+KE.US,D,20190211,000000,15.72,15.85,15.54,15.82,50847,0
+KE.US,D,20190212,000000,15.93,16.26,15.93,16.16,47806,0
+KE.US,D,20190213,000000,16.37,16.48,16.23,16.43,49792,0
+KE.US,D,20190214,000000,16.36,16.55,16.15,16.23,199654,0
+KE.US,D,20190215,000000,16.34,16.59,16.29,16.39,47318,0
+KE.US,D,20190219,000000,16.37,16.47,16.12,16.18,71777,0
+KE.US,D,20190220,000000,16.17,16.44,16.16,16.29,63602,0
+KE.US,D,20190221,000000,15.52,16.32,15.52,16.28,50430,0
+KE.US,D,20190222,000000,16.28,16.46,16.25,16.45,50562,0
+KE.US,D,20190225,000000,16.47,16.79,16.18,16.19,90768,0
+KE.US,D,20190226,000000,16.2,16.25,16.0375,16.07,57120,0
+KE.US,D,20190227,000000,15.97,16.05,15.7,15.75,43645,0
+KE.US,D,20190228,000000,15.71,15.71,15.36,15.5,56668,0
+KE.US,D,20190301,000000,15.48,15.61,15.36,15.56,33176,0
+KE.US,D,20190304,000000,15.69,15.885,15.4401,15.78,200203,0
+KE.US,D,20190305,000000,15.8,16.045,15.63,16,197125,0
+KE.US,D,20190306,000000,16.05,16.13,15.865,15.96,100449,0
+KE.US,D,20190307,000000,15.83,15.99,15.73,15.96,70252,0
+KE.US,D,20190308,000000,15.92,16.09,15.855,16.01,89715,0
+KE.US,D,20190311,000000,16.05,16.46,15.94,16.46,53355,0
+KE.US,D,20190312,000000,16.45,16.485,16.32,16.42,61060,0
+KE.US,D,20190313,000000,16.48,16.68,16.31,16.57,56075,0
+KE.US,D,20190314,000000,16.58,16.58,15.9801,16.49,226550,0
+KE.US,D,20190315,000000,16.6,16.87,16.5,16.6,332991,0
+KE.US,D,20190318,000000,16.37,16.84,16.37,16.8,49344,0
+KE.US,D,20190319,000000,16.89,16.89,16.65,16.75,40838,0
+KE.US,D,20190320,000000,16.71,16.95,16.38,16.71,95587,0
+KE.US,D,20190321,000000,16.72,17.13,16.72,16.87,89457,0
+KE.US,D,20190322,000000,16.9,17.0625,16.08,16.11,61060,0
+KE.US,D,20190325,000000,16.06,16.23,15.94,16.18,55628,0
+KE.US,D,20190326,000000,16.08,16.38,15.99,16.08,39377,0
+KE.US,D,20190327,000000,15.99,16.055,15.76,15.86,28389,0
+KE.US,D,20190328,000000,15.92,15.93,15.48,15.52,27953,0
+KE.US,D,20190329,000000,15.64,15.75,15.42,15.49,206163,0
+KE.US,D,20190401,000000,15.61,16.4,15.61,16.38,79556,0
+KE.US,D,20190402,000000,16.29,16.29,15.82,16.08,53008,0
+KE.US,D,20190403,000000,16.2,16.32,16.0079,16.26,90185,0
+KE.US,D,20190404,000000,16.27,16.46,16.23,16.42,48857,0
+KE.US,D,20190405,000000,16.42,16.58,16.27,16.39,59244,0
+KE.US,D,20190408,000000,16.35,16.425,16.31,16.34,40501,0
+KE.US,D,20190409,000000,16.265,16.39,16.17,16.19,60654,0
+KE.US,D,20190410,000000,16.19,16.4,16.08,16.37,46224,0
+KE.US,D,20190411,000000,16.215,16.4,16.215,16.26,23705,0
+KE.US,D,20190412,000000,16.31,16.31,16.01,16.09,29440,0
+KE.US,D,20190415,000000,16.02,16.08,15.8,15.95,48151,0
+KE.US,D,20190416,000000,15.99,16.1499,15.95,16.07,26027,0
+KE.US,D,20190417,000000,16.19,16.4,16.075,16.33,53725,0
+KE.US,D,20190418,000000,16.28,16.4,15.945,16.04,25852,0
+KE.US,D,20190422,000000,15.94,15.98,15.1,15.37,54637,0
+KE.US,D,20190423,000000,15.48,15.86,15.31,15.54,48648,0
+KE.US,D,20190424,000000,15.46,15.98,15.46,15.76,72927,0
+KE.US,D,20190425,000000,15.71,15.71,15.32,15.32,28140,0
+KE.US,D,20190426,000000,15.28,15.32,15.09,15.28,30332,0
+KE.US,D,20190429,000000,15.39,15.57,15.24,15.31,26005,0
+KE.US,D,20190430,000000,15.3,15.3,14.91,15.13,53630,0
+KE.US,D,20190501,000000,15.4542,15.4542,14.95,15.04,34997,0
+KE.US,D,20190502,000000,15.115,15.205,14.73,14.75,19325,0
+KE.US,D,20190503,000000,14.76,15.17,14.76,15.08,32968,0
+KE.US,D,20190506,000000,14.81,15.24,14.81,15.15,37451,0
+KE.US,D,20190507,000000,15.09,15.13,14.615,14.8,43728,0
+KE.US,D,20190508,000000,15.41,16.05,15.34,15.67,104304,0
+KE.US,D,20190509,000000,15.65,15.725,15.35,15.67,99787,0
+KE.US,D,20190510,000000,15.67,15.67,15.34,15.56,21908,0
+KE.US,D,20190513,000000,15.39,15.39,15.03,15.18,38715,0
+KE.US,D,20190514,000000,15.2,15.61,15.12,15.61,49931,0
+KE.US,D,20190515,000000,15.44,15.69,15.44,15.61,24064,0
+KE.US,D,20190516,000000,15.63,15.8,15.45,15.78,47035,0
+KE.US,D,20190517,000000,15.64,15.75,15.55,15.66,53420,0
+KE.US,D,20190520,000000,15.45,15.63,15.32,15.38,20601,0
+KE.US,D,20190521,000000,15.49,16.11,15.37,16.03,114353,0
+KE.US,D,20190522,000000,16,16.19,15.7,16,31393,0
+KE.US,D,20190523,000000,15.84,16.04,15.54,15.98,120979,0
+KE.US,D,20190524,000000,16.09,16.1,15.955,16.01,38197,0
+KE.US,D,20190528,000000,15.92,16.12,15.92,16.02,77646,0
+KE.US,D,20190529,000000,15.84,16.08,15.36,15.38,90667,0
+KE.US,D,20190530,000000,15.55,15.72,14.8,15,68333,0
+KE.US,D,20190531,000000,14.74,14.74,14.13,14.25,90383,0
+KE.US,D,20190603,000000,14.29,14.645,14.17,14.47,77691,0
+KE.US,D,20190604,000000,14.64,14.64,14.3,14.52,104150,0
+KE.US,D,20190605,000000,14.59,14.61,14.32,14.36,50134,0
+KE.US,D,20190606,000000,14.29,14.41,13.99,14.23,128153,0
+KE.US,D,20190607,000000,14.25,14.85,14.25,14.75,71353,0
+KE.US,D,20190610,000000,14.74,14.99,14.69,14.78,26736,0
+KE.US,D,20190611,000000,14.76,15.49,14.76,15.43,159827,0
+KE.US,D,20190612,000000,15.4,15.46,15.135,15.33,108088,0
+KE.US,D,20190613,000000,15.38,15.58,15.22,15.55,54475,0
+KE.US,D,20190614,000000,15.48,15.48,14.97,15.02,50773,0
+KE.US,D,20190617,000000,14.96,15.08,14.71,14.77,34736,0
+KE.US,D,20190618,000000,14.95,15.29,14.8423,14.98,61775,0
+KE.US,D,20190619,000000,14.91,15.06,14.83,14.89,38160,0
+KE.US,D,20190620,000000,15.04,15.1,14.86,15.06,40261,0
+KE.US,D,20190621,000000,14.88,15.67,14.88,15.54,105692,0
+KE.US,D,20190624,000000,15.54,15.7512,15.48,15.49,90502,0
+KE.US,D,20190625,000000,15.47,15.64,15.23,15.47,37088,0
+KE.US,D,20190626,000000,15.5,15.7499,15.42,15.58,71139,0
+KE.US,D,20190627,000000,15.59,16.1,15.59,16.08,63836,0
+KE.US,D,20190628,000000,16.1,16.39,16.1,16.24,178601,0
+KE.US,D,20190701,000000,16.25,16.78,15.9,15.99,67064,0
+KE.US,D,20190702,000000,15.88,15.92,15.42,15.6,35324,0
+KE.US,D,20190703,000000,15.64,15.7,15.4,15.68,17696,0
+KE.US,D,20190705,000000,15.62,15.79,15.49,15.72,36380,0
+KE.US,D,20190708,000000,15.56,15.62,14.98,15,38395,0
+KE.US,D,20190709,000000,14.92,15.09,14.59,15.08,53438,0
+KE.US,D,20190710,000000,15.14,15.28,14.97,15.01,46361,0
+KE.US,D,20190711,000000,14.98,15.16,14.97,15.07,46009,0
+KE.US,D,20190712,000000,15.02,15.44,15.01,15.36,62623,0
+KE.US,D,20190715,000000,15.49,15.68,15.17,15.68,76892,0
+KE.US,D,20190716,000000,15.65,15.91,15.65,15.71,60621,0
+KE.US,D,20190717,000000,15.68,15.82,14.99,15.36,51819,0
+KE.US,D,20190718,000000,15.37,15.56,15.25,15.55,57336,0
+KE.US,D,20190719,000000,15.46,15.82,15.45,15.49,38081,0
+KE.US,D,20190722,000000,15.49,15.67,15.1812,15.37,43433,0
+KE.US,D,20190723,000000,15.38,15.495,15.28,15.38,31768,0
+KE.US,D,20190724,000000,15.26,15.82,15.26,15.69,73498,0
+KE.US,D,20190725,000000,15.7,15.73,15.27,15.73,52689,0
+KE.US,D,20190726,000000,15.73,16.2,15.73,16.11,46744,0
+KE.US,D,20190729,000000,16.09,16.51,16.01,16.33,80863,0
+KE.US,D,20190730,000000,16.21,16.54,16.14,16.3,48536,0
+KE.US,D,20190731,000000,16.28,16.46,15.88,15.9,72070,0
+KE.US,D,20190801,000000,16.12,16.42,15.5,15.67,58194,0
+KE.US,D,20190802,000000,15.49,15.61,15.1,15.22,36896,0
+KE.US,D,20190805,000000,15.08,15.22,14.7,14.88,58624,0
+KE.US,D,20190806,000000,14.91,15,14.5,14.65,72367,0
+KE.US,D,20190807,000000,14.44,14.85,14.44,14.67,35953,0
+KE.US,D,20190808,000000,14.8,15.14,14.8,15.04,43681,0
+KE.US,D,20190809,000000,14.98,14.98,14.5725,14.6,47065,0
+KE.US,D,20190812,000000,14.6,14.66,14.38,14.41,44611,0
+KE.US,D,20190813,000000,14.39,14.9295,14.36,14.55,25351,0
+KE.US,D,20190814,000000,14.25,14.25,13.86,13.87,34455,0
+KE.US,D,20190815,000000,13.82,13.9699,13.53,13.67,32464,0
+KE.US,D,20190816,000000,13.8,14.36,13.8,14.3,109703,0
+KE.US,D,20190819,000000,14.57,14.9285,14.34,14.39,31180,0
+KE.US,D,20190820,000000,14.29,14.51,14.29,14.43,19364,0
+KE.US,D,20190821,000000,14.56,14.73,14.35,14.45,44447,0
+KE.US,D,20190822,000000,14.51,14.91,14.34,14.35,61376,0
+KE.US,D,20190823,000000,14.2,14.46,13.5,13.55,46105,0
+KE.US,D,20190826,000000,13.68,13.7,13.27,13.31,30314,0
+KE.US,D,20190827,000000,13.44,13.5,12.95,13,66040,0
+KE.US,D,20190828,000000,12.98,13.25,12.9354,13.14,42858,0
+KE.US,D,20190829,000000,13.36,13.91,13.32,13.55,54975,0
+KE.US,D,20190830,000000,13.63,13.63,13.2,13.21,34732,0
+KE.US,D,20190903,000000,12.94,13.28,12.48,12.72,63060,0
+KE.US,D,20190904,000000,12.88,12.88,12.53,12.58,27790,0
+KE.US,D,20190905,000000,12.79,13.46,12.75,13.26,61977,0
+KE.US,D,20190906,000000,13.38,13.65,13.21,13.43,40784,0
+KE.US,D,20190909,000000,13.25,13.9,13.21,13.77,76371,0
+KE.US,D,20190910,000000,13.75,14.73,13.455,14.52,56061,0
+KE.US,D,20190911,000000,14.61,15.38,14.61,15.26,94839,0
+KE.US,D,20190912,000000,15.04,15.44,14.9,15.31,92961,0
+KE.US,D,20190913,000000,15.34,15.89,15.34,15.76,79456,0
+KE.US,D,20190916,000000,15.65,16.25,15.65,15.92,76971,0
+KE.US,D,20190917,000000,15.8,16,15.65,15.91,55775,0
+KE.US,D,20190918,000000,15.96,16.015,15.44,15.5,77499,0
+KE.US,D,20190919,000000,15.38,15.6171,15.02,15.05,67979,0
+KE.US,D,20190920,000000,15.05,15.24,14.62,14.96,232735,0
+KE.US,D,20190923,000000,14.77,15.24,14.73,15.05,58715,0
+KE.US,D,20190924,000000,15.11,15.29,14.83,14.91,67289,0
+KE.US,D,20190925,000000,14.92,15.14,14.92,15.13,68614,0
+KE.US,D,20190926,000000,15.01,15.33,14.97,14.97,53542,0
+KE.US,D,20190927,000000,15.08,15.23,14.78,14.84,74516,0
+KE.US,D,20190930,000000,14.9,15.03,14.49,14.51,49053,0
+KE.US,D,20191001,000000,14.59,14.82,14.17,14.23,54680,0
+KE.US,D,20191002,000000,14.05,14.14,13.88,13.99,65389,0
+KE.US,D,20191003,000000,13.87,14.05,13.66,13.88,65738,0
+KE.US,D,20191004,000000,13.89,14.155,13.89,14.12,50978,0
+KE.US,D,20191007,000000,14.1,14.4,14.06,14.18,63753,0
+KE.US,D,20191008,000000,14.06,14.225,13.99,14.12,54981,0
+KE.US,D,20191009,000000,14.28,14.43,14.1505,14.33,63227,0
+KE.US,D,20191010,000000,14.38,14.68,14.345,14.39,84849,0
+KE.US,D,20191011,000000,14.51,15.05,14.51,14.76,68488,0
+KE.US,D,20191014,000000,14.67,14.795,14.65,14.78,36071,0
+KE.US,D,20191015,000000,14.78,15.17,14.76,15.09,41959,0
+KE.US,D,20191016,000000,15.05,15.28,14.84,14.86,37828,0
+KE.US,D,20191017,000000,14.95,15.11,14.8943,15,37680,0
+KE.US,D,20191018,000000,14.88,15.12,14.87,15.03,39687,0
+KE.US,D,20191021,000000,15.11,15.54,15.1,15.15,59061,0
+KE.US,D,20191022,000000,15.11,15.23,15.05,15.14,80864,0
+KE.US,D,20191023,000000,15.17,15.35,15.0801,15.25,31063,0
+KE.US,D,20191024,000000,15.32,15.37,15.08,15.17,33358,0
+KE.US,D,20191025,000000,15.18,15.3,14.97,15,18982,0
+KE.US,D,20191028,000000,15.0388,15.31,15.0388,15.26,26095,0
+KE.US,D,20191029,000000,15.14,15.225,15.08,15.18,31383,0
+KE.US,D,20191030,000000,15.18,15.2,14.89,15.17,37557,0
+KE.US,D,20191031,000000,15.08,15.09,14.815,14.86,39598,0
+KE.US,D,20191101,000000,14.82,15.15,14.82,15.09,36617,0
+KE.US,D,20191104,000000,15.25,15.4996,15.25,15.45,40436,0
+KE.US,D,20191105,000000,15.49,15.545,15.33,15.34,64706,0
+KE.US,D,20191106,000000,15.5,17.82,15.44,17.54,196961,0
+KE.US,D,20191107,000000,17.5,18.075,17.08,17.82,128802,0
+KE.US,D,20191108,000000,17.79,18.44,17.71,18.02,74238,0
+KE.US,D,20191111,000000,18.01,18.49,17.9961,18.33,39055,0
+KE.US,D,20191112,000000,18.34,18.34,17.75,17.81,44009,0
+KE.US,D,20191113,000000,17.75,17.75,17.24,17.26,53524,0
+KE.US,D,20191114,000000,17.25,17.56,17.25,17.34,37642,0
+KE.US,D,20191115,000000,17.5,17.54,17.2176,17.3,30044,0
+KE.US,D,20191118,000000,17.26,17.37,17.19,17.27,38191,0
+KE.US,D,20191119,000000,17.29,17.54,17.25,17.45,40411,0
+KE.US,D,20191120,000000,17.37,17.61,16.94,17.28,83653,0
+KE.US,D,20191121,000000,17.35,17.35,16.881,17.18,31512,0
+KE.US,D,20191122,000000,17.26,17.26,16.93,17.04,26524,0
+KE.US,D,20191125,000000,17.02,17.78,16.91,17.74,44163,0
+KE.US,D,20191126,000000,17.7,17.8,17.32,17.4,75193,0
+KE.US,D,20191127,000000,17.52,17.53,17.18,17.51,22120,0
+KE.US,D,20191129,000000,17.46,17.59,17.32,17.54,18856,0
+KE.US,D,20191202,000000,17.57,17.64,17.1575,17.35,49975,0
+KE.US,D,20191203,000000,17.27,17.28,16.84,17.17,33473,0
+KE.US,D,20191204,000000,17.29,17.545,17.24,17.47,38063,0
+KE.US,D,20191205,000000,17.54,17.5937,17.3862,17.44,29975,0
+KE.US,D,20191206,000000,17.53,17.81,17.5,17.63,61363,0
+KE.US,D,20191209,000000,17.54,17.7,17.5,17.63,27652,0
+KE.US,D,20191210,000000,17.45,17.64,17.45,17.55,26962,0
+KE.US,D,20191211,000000,17.62,17.93,17.25,17.46,51036,0
+KE.US,D,20191212,000000,17.53,18.04,17.53,17.81,28031,0
+KE.US,D,20191213,000000,17.81,17.81,17.41,17.79,38949,0
+KE.US,D,20191216,000000,17.95,18.13,17.68,17.73,39318,0
+KE.US,D,20191217,000000,17.74,17.9478,17.7048,17.83,39270,0
+KE.US,D,20191218,000000,17.98,18.185,17.58,17.82,39413,0
+KE.US,D,20191219,000000,17.82,17.92,17.65,17.77,46046,0
+KE.US,D,20191220,000000,17.77,17.77,16.7609,17.25,145770,0
+KE.US,D,20191223,000000,17.24,17.31,15.57,17.25,171894,0
+KE.US,D,20191224,000000,17.29,17.55,17.25,17.52,43474,0
+KE.US,D,20191226,000000,17.58,18.1,17.58,18.1,30782,0
+KE.US,D,20191227,000000,18.05,18.05,17.63,17.85,45403,0
+KE.US,D,20191230,000000,18.02,18.02,17.42,17.47,63235,0
+KE.US,D,20191231,000000,17.51,17.735,17.06,17.55,36157,0
+KE.US,D,20200102,000000,17.67,17.73,17.34,17.69,70518,0
+KE.US,D,20200103,000000,17.37,17.675,17.34,17.54,26692,0
+KE.US,D,20200106,000000,17.21,17.57,17.145,17.41,67758,0
+KE.US,D,20200107,000000,17.33,17.54,17.09,17.37,51932,0
+KE.US,D,20200108,000000,17.38,17.5725,17.22,17.49,39260,0
+KE.US,D,20200109,000000,17.59,17.635,17.4,17.56,63142,0
+KE.US,D,20200110,000000,17.48,17.7483,17.375,17.52,61818,0
+KE.US,D,20200113,000000,17.55,17.75,17.43,17.75,23041,0
+KE.US,D,20200114,000000,17.71,17.73,17.4,17.53,51750,0
+KE.US,D,20200115,000000,17.47,17.77,17.47,17.64,48766,0
+KE.US,D,20200116,000000,17.8,18,17.74,17.82,37235,0
+KE.US,D,20200117,000000,17.99,17.99,17.43,17.55,40130,0
+KE.US,D,20200121,000000,17.32,17.42,17.16,17.26,51693,0
+KE.US,D,20200122,000000,17.34,17.34,16.99,17.01,24512,0
+KE.US,D,20200123,000000,16.92,17.37,16.7083,17.25,71046,0
+KE.US,D,20200124,000000,17.2446,17.3,17.03,17.24,33323,0
+KE.US,D,20200127,000000,17.03,17.25,16.97,17.13,48465,0
+KE.US,D,20200128,000000,17.21,17.21,17.1,17.15,36557,0
+KE.US,D,20200129,000000,17.05,17.05,16.8,16.81,61972,0
+KE.US,D,20200130,000000,16.71,16.95,16.4976,16.92,37935,0
+KE.US,D,20200131,000000,16.86,16.86,16.165,16.18,50284,0
+KE.US,D,20200203,000000,16.28,16.54,16.2,16.52,51429,0
+KE.US,D,20200204,000000,16.74,16.7684,16.31,16.39,44949,0
+KE.US,D,20200205,000000,16.57,16.76,16.32,16.69,37205,0
+KE.US,D,20200206,000000,16.1,16.29,15.75,16.25,79301,0
+KE.US,D,20200207,000000,16.07,16.09,15.75,16.05,83335,0
+KE.US,D,20200210,000000,15.92,15.958,15.4738,15.67,69217,0
+KE.US,D,20200211,000000,15.8,16.05,15.67,15.67,21379,0
+KE.US,D,20200212,000000,15.64,16.15,15.605,16.13,51129,0
+KE.US,D,20200213,000000,16.02,16.09,15.73,15.92,33512,0
+KE.US,D,20200214,000000,15.92,16.04,15.79,15.91,47689,0
+KE.US,D,20200218,000000,16.09,16.09,15.73,15.78,31374,0
+KE.US,D,20200219,000000,15.81,15.98,15.75,15.88,32729,0
+KE.US,D,20200220,000000,15.85,16.118,15.85,16.07,39345,0
+KE.US,D,20200221,000000,16.05,16.14,15.87,15.94,46541,0
+KE.US,D,20200224,000000,15.34,15.5,14.795,15.06,66748,0
+KE.US,D,20200225,000000,15.13,15.21,14.635,14.78,42557,0
+KE.US,D,20200226,000000,14.9464,15.14,14.51,14.6,27566,0
+KE.US,D,20200227,000000,14.3,14.6197,13.87,13.87,48489,0
+KE.US,D,20200228,000000,13.39,13.9,13.2,13.55,78398,0
+KE.US,D,20200302,000000,13.71,13.79,13.11,13.75,99244,0
+KE.US,D,20200303,000000,13.73,14.16,13.37,13.37,58315,0
+KE.US,D,20200304,000000,13.54,13.8,13.33,13.79,54607,0
+KE.US,D,20200305,000000,13.46,13.66,12.93,13.06,67295,0
+KE.US,D,20200306,000000,12.82,13.18,12.5,12.78,54305,0
+KE.US,D,20200309,000000,11.96,12.15,11.5,11.61,64747,0
+KE.US,D,20200310,000000,11.99,12.26,11.315,12.03,74013,0
+KE.US,D,20200311,000000,11.68,11.75,11.23,11.44,68581,0
+KE.US,D,20200312,000000,10.6,11.17,9.78,10.51,112504,0
+KE.US,D,20200313,000000,10.97,11.66,10.66,11.42,95533,0
+KE.US,D,20200316,000000,10.25,13.14,10.25,11.98,136580,0
+KE.US,D,20200317,000000,12.35,13.78,12.01,13.53,139252,0
+KE.US,D,20200318,000000,12.41,14.04,11.45,11.46,124778,0
+KE.US,D,20200319,000000,11.45,13.26,11.45,11.63,115379,0
+KE.US,D,20200320,000000,11.63,12.54,10.69,11.26,225703,0
+KE.US,D,20200323,000000,11.1,11.61,10.65,11.02,126396,0
+KE.US,D,20200324,000000,11.43,11.79,10.3385,11.09,159216,0
+KE.US,D,20200325,000000,11.01,12.14,10.68,11.84,79103,0
+KE.US,D,20200326,000000,11.85,12.28,11.63,12.16,64425,0
+KE.US,D,20200327,000000,11.82,12.065,10.85,10.86,87861,0
+KE.US,D,20200330,000000,10.95,11.79,10.7007,11.75,67172,0
+KE.US,D,20200331,000000,11.62,11.6985,10.6,10.92,184462,0
+KE.US,D,20200401,000000,10.6,10.73,9.95,10.15,94243,0
+KE.US,D,20200402,000000,10.03,11,10.03,10.99,75225,0
+KE.US,D,20200403,000000,11.03,11.18,10.24,10.49,46693,0
+KE.US,D,20200406,000000,10.98,11.38,10.915,11.3,76445,0
+KE.US,D,20200407,000000,11.57,11.98,11.08,11.26,81143,0
+KE.US,D,20200408,000000,11.35,11.88,11.24,11.73,67434,0
+KE.US,D,20200409,000000,12.11,12.6,11.97,12.58,64780,0
+KE.US,D,20200413,000000,12.46,12.56,11.92,12.11,33822,0
+KE.US,D,20200414,000000,12.47,12.75,11.91,12.02,58305,0
+KE.US,D,20200415,000000,11.58,11.818,11.06,11.27,54906,0
+KE.US,D,20200416,000000,11.23,11.755,11.04,11.52,88404,0
+KE.US,D,20200417,000000,11.83,12.27,11.83,11.99,55510,0
+KE.US,D,20200420,000000,11.66,12.02,11.56,11.76,45916,0
+KE.US,D,20200421,000000,11.66,11.75,11.09,11.15,56119,0
+KE.US,D,20200422,000000,11.33,11.9181,11.02,11.19,62587,0
+KE.US,D,20200423,000000,11.18,11.79,11.18,11.5,89286,0
+KE.US,D,20200424,000000,11.5,11.75,11.34,11.71,48182,0
+KE.US,D,20200427,000000,11.83,12.62,11.83,12.41,56598,0
+KE.US,D,20200428,000000,12.78,12.78,12.19,12.43,78423,0
+KE.US,D,20200429,000000,12.98,14.15,12.805,13.83,101652,0
+KE.US,D,20200430,000000,13.52,13.81,13.0433,13.52,73123,0
+KE.US,D,20200501,000000,13.08,13.1355,12.1,12.65,73668,0
+KE.US,D,20200504,000000,12.42,12.54,12.17,12.43,42446,0
+KE.US,D,20200505,000000,12.78,12.86,12.27,12.33,69427,0
+KE.US,D,20200506,000000,12.24,13.14,12.22,12.75,77029,0
+KE.US,D,20200507,000000,13.03,13.15,12.48,12.85,81888,0
+KE.US,D,20200508,000000,13.16,13.29,12.89,13.03,73610,0
+KE.US,D,20200511,000000,12.79,12.94,12.61,12.73,89198,0
+KE.US,D,20200512,000000,12.85,12.85,12.24,12.31,89700,0
+KE.US,D,20200513,000000,12.16,12.355,11.8,12.16,69307,0
+KE.US,D,20200514,000000,11.87,11.87,11.29,11.47,84242,0
+KE.US,D,20200515,000000,11.55,11.855,11.5,11.83,93606,0
+KE.US,D,20200518,000000,12.3,13.03,12.3,12.99,109040,0
+KE.US,D,20200519,000000,12.86,13.41,12.4,12.82,71572,0
+KE.US,D,20200520,000000,13.13,13.64,12.96,13.48,58773,0
+KE.US,D,20200521,000000,13.43,13.74,13.4,13.53,37832,0
+KE.US,D,20200522,000000,13.63,13.94,13.375,13.91,49439,0
+KE.US,D,20200526,000000,14.12,14.95,14.12,14.69,69549,0
+KE.US,D,20200527,000000,15.07,15.68,14.9316,15.65,70584,0
+KE.US,D,20200528,000000,15.74,15.8,14.75,14.77,101091,0
+KE.US,D,20200529,000000,14.59,14.59,13.8,14.19,96723,0
+KE.US,D,20200601,000000,14.33,14.47,14.09,14.15,89321,0
+KE.US,D,20200602,000000,14.3,14.39,14.04,14.22,59760,0
+KE.US,D,20200603,000000,14.4,14.96,14.38,14.78,47541,0
+KE.US,D,20200604,000000,14.61,15,14.46,14.91,64020,0
+KE.US,D,20200605,000000,15.51,15.9,15.27,15.43,86764,0
+KE.US,D,20200608,000000,15.59,15.73,15.41,15.44,119869,0
+KE.US,D,20200609,000000,15.05,15.49,14.82,15.26,72412,0
+KE.US,D,20200610,000000,14.94,14.98,14.18,14.2,77982,0
+KE.US,D,20200611,000000,14.05,14.06,12.99,13.03,82831,0
+KE.US,D,20200612,000000,13.57,13.78,12.62,13.1,71256,0
+KE.US,D,20200615,000000,12.68,13.63,12.1581,13.45,93211,0
+KE.US,D,20200616,000000,13.95,15.35,13.35,13.53,59049,0
+KE.US,D,20200617,000000,13.38,13.52,12.95,13.02,67338,0
+KE.US,D,20200618,000000,12.72,13.08,12.5401,12.97,56250,0
+KE.US,D,20200619,000000,12.75,13.19,12.6,12.7,161154,0
+KE.US,D,20200622,000000,12.53,13.06,12.5,12.95,59993,0
+KE.US,D,20200623,000000,13.13,13.17,12.9,13.05,26016,0
+KE.US,D,20200624,000000,12.89,12.89,12.13,12.21,115076,0
+KE.US,D,20200625,000000,12.04,12.8,12.04,12.8,74321,0
+KE.US,D,20200626,000000,12.67,12.78,12.305,12.61,187065,0
+KE.US,D,20200629,000000,12.61,13.2,12.61,13.09,60290,0
+KE.US,D,20200630,000000,13.16,13.62,13.16,13.54,62416,0
+KE.US,D,20200701,000000,13.5,13.59,12.45,12.49,38083,0
+KE.US,D,20200702,000000,12.82,12.96,12.23,12.33,66805,0
+KE.US,D,20200706,000000,12.61,13.01,12.45,12.94,57139,0
+KE.US,D,20200707,000000,12.94,12.945,12.49,12.61,59868,0
+KE.US,D,20200708,000000,12.61,12.76,12.32,12.54,52405,0
+KE.US,D,20200709,000000,12.52,12.81,12.15,12.27,54539,0
+KE.US,D,20200710,000000,12.34,12.65,12.27,12.54,65930,0
+KE.US,D,20200713,000000,12.75,12.89,12.475,12.55,64500,0
+KE.US,D,20200714,000000,12.61,13.225,12.53,13.17,79565,0
+KE.US,D,20200715,000000,13.56,13.82,13.38,13.65,97791,0
+KE.US,D,20200716,000000,13.56,13.68,13.3,13.52,75529,0
+KE.US,D,20200717,000000,13.56,14.04,13.56,13.85,71063,0
+KE.US,D,20200720,000000,13.77,13.86,13.39,13.68,53535,0
+KE.US,D,20200721,000000,13.79,14.04,13.62,13.68,43171,0
+KE.US,D,20200722,000000,13.68,13.73,13.17,13.29,49065,0
+KE.US,D,20200723,000000,13.24,13.8056,13.18,13.51,51950,0
+KE.US,D,20200724,000000,13.47,13.47,13.12,13.12,26122,0
+KE.US,D,20200727,000000,13.12,13.3905,13.06,13.23,65893,0
+KE.US,D,20200728,000000,13.09,13.2,12.8944,12.9,70502,0
+KE.US,D,20200729,000000,12.97,13.51,12.97,13.36,108231,0
+KE.US,D,20200730,000000,13.08,13.41,13,13.39,43706,0
+KE.US,D,20200731,000000,13.29,13.34,12.94,13.28,87369,0
+KE.US,D,20200803,000000,13.36,13.68,13.28,13.29,59145,0
+KE.US,D,20200804,000000,13.15,13.415,13.15,13.36,53263,0
+KE.US,D,20200805,000000,13.55,13.61,13.29,13.42,60393,0
+KE.US,D,20200806,000000,13.48,13.48,13.23,13.31,38326,0
+KE.US,D,20200807,000000,13.23,14.055,13.23,13.98,44257,0
+KE.US,D,20200810,000000,14.12,14.62,14.08,14.4,63528,0
+KE.US,D,20200811,000000,14.64,14.96,14.45,14.59,81717,0
+KE.US,D,20200812,000000,14.79,14.79,14.38,14.43,50479,0
+KE.US,D,20200813,000000,14.51,14.51,14.01,14.07,66329,0
+KE.US,D,20200814,000000,13.97,14.145,13.43,13.9,48761,0
+KE.US,D,20200817,000000,13.9,14.11,13.82,14.06,56936,0
+KE.US,D,20200818,000000,14.17,14.17,13.66,14,66162,0
+KE.US,D,20200819,000000,14.01,14.38,13.43,13.47,86873,0
+KE.US,D,20200820,000000,13.29,13.67,13.2115,13.51,47804,0
+KE.US,D,20200821,000000,13.51,13.56,13.16,13.48,65294,0
+KE.US,D,20200824,000000,13.46,13.67,13.46,13.67,47358,0
+KE.US,D,20200825,000000,13.69,13.712,13.44,13.61,21929,0
+KE.US,D,20200826,000000,13.65,13.7,13.45,13.59,46667,0
+KE.US,D,20200827,000000,13.6,13.86,13.41,13.58,75133,0
+KE.US,D,20200828,000000,13.7,14.08,13.49,14.01,52065,0
+KE.US,D,20200831,000000,14.14,14.14,13.42,13.485,58582,0
+KE.US,D,20200901,000000,13.41,13.73,13.36,13.73,35373,0
+KE.US,D,20200902,000000,13.72,13.93,13.65,13.89,42559,0
+KE.US,D,20200903,000000,13.89,13.89,13.62,13.71,53982,0
+KE.US,D,20200904,000000,13.97,13.97,13.61,13.64,42366,0
+KE.US,D,20200908,000000,13.47,13.47,13.03,13.05,68215,0
+KE.US,D,20200909,000000,13.13,13.42,12.94,13.04,42645,0
+KE.US,D,20200910,000000,12.96,13.1,12.62,12.62,42386,0
+KE.US,D,20200911,000000,12.66,12.81,12.52,12.65,45878,0
+KE.US,D,20200914,000000,12.74,12.9,12.46,12.5,65455,0
+KE.US,D,20200915,000000,12.65,12.69,12.38,12.45,40084,0
+KE.US,D,20200916,000000,12.49,12.7,12.31,12.49,90834,0
+KE.US,D,20200917,000000,12.33,12.54,12.24,12.5,41906,0
+KE.US,D,20200918,000000,12.5,12.6,12.41,12.58,151256,0
+KE.US,D,20200921,000000,12.53,12.53,11.75,12.04,79513,0
+KE.US,D,20200922,000000,12.14,12.14,11.69,11.93,40635,0
+KE.US,D,20200923,000000,11.89,11.9803,11.3,11.34,54774,0
+KE.US,D,20200924,000000,11.34,11.59,11.19,11.32,32883,0
+KE.US,D,20200925,000000,11.17,11.4,11,11.2,60262,0
+KE.US,D,20200928,000000,11.41,12.08,11.41,11.96,49097,0
+KE.US,D,20200929,000000,12.23,12.23,11.7618,11.91,38998,0
+KE.US,D,20200930,000000,11.94,12.01,11.51,11.56,21037,0
+KE.US,D,20201001,000000,11.53,11.71,11.43,11.6,39057,0
+KE.US,D,20201002,000000,11.4,11.62,11.14,11.47,24422,0
+KE.US,D,20201005,000000,11.62,12.14,11.605,12.07,58724,0
+KE.US,D,20201006,000000,12.17,12.71,12.09,12.24,151829,0
+KE.US,D,20201007,000000,12.44,12.5,12.21,12.32,63514,0
+KE.US,D,20201008,000000,12.43,12.5018,12.11,12.36,41916,0
+KE.US,D,20201009,000000,12.44,12.56,12.23,12.29,37866,0
+KE.US,D,20201012,000000,12.32,12.54,12.15,12.51,36868,0
+KE.US,D,20201013,000000,12.42,12.46,12.06,12.08,20900,0
+KE.US,D,20201014,000000,12.17,12.325,11.95,11.98,24467,0
+KE.US,D,20201015,000000,11.9,12.19,11.785,12.16,100077,0
+KE.US,D,20201016,000000,12.13,12.5,12.13,12.42,32693,0
+KE.US,D,20201019,000000,12.49,12.62,12.41,12.45,24405,0
+KE.US,D,20201020,000000,12.56,12.56,12.1,12.21,23390,0
+KE.US,D,20201021,000000,12.26,12.33,12.15,12.24,34031,0
+KE.US,D,20201022,000000,12.33,12.43,12.2,12.38,33117,0
+KE.US,D,20201023,000000,12.38,12.7,12.28,12.62,85913,0
+KE.US,D,20201026,000000,12.61,12.69,12.24,12.43,35549,0
+KE.US,D,20201027,000000,12.34,12.47,12.17,12.19,21150,0
+KE.US,D,20201028,000000,11.96,12.015,11.6,11.66,49914,0
+KE.US,D,20201029,000000,11.74,12.21,11.67,12.18,50365,0
+KE.US,D,20201030,000000,12.17,12.22,12.02,12.12,44687,0
+KE.US,D,20201102,000000,12.45,15.87,12.376,12.65,676899,0
+KE.US,D,20201103,000000,12.94,13.84,12.6503,13.65,138182,0
+KE.US,D,20201104,000000,13.05,14.135,12.25,13,150970,0
+KE.US,D,20201105,000000,12.95,13.57,12.95,13.56,55133,0
+KE.US,D,20201106,000000,13.59,13.64,13.03,13.18,46224,0
+KE.US,D,20201109,000000,13.89,14.8,13.61,13.98,132143,0
+KE.US,D,20201110,000000,13.98,14.46,13.68,13.94,114374,0
+KE.US,D,20201111,000000,14.215,14.215,13.707,14.15,43906,0
+KE.US,D,20201112,000000,13.97,14.09,13.785,13.99,153011,0
+KE.US,D,20201113,000000,14.18,15.14,14.18,14.99,125728,0
+KE.US,D,20201116,000000,15.29,15.87,15.29,15.63,125219,0
+KE.US,D,20201117,000000,15.6,15.84,15.405,15.73,121972,0
+KE.US,D,20201118,000000,15.72,15.88,15.31,15.35,117562,0
+KE.US,D,20201119,000000,15.35,15.55,14.97,15.3,83992,0
+KE.US,D,20201120,000000,15.13,15.295,14.96,15,77090,0
+KE.US,D,20201123,000000,15.22,15.6716,14.92,15.55,86977,0
+KE.US,D,20201124,000000,15.55,16.46,15.55,16.11,194150,0
+KE.US,D,20201125,000000,15.745,16.29,15.37,15.72,56126,0
+KE.US,D,20201127,000000,15.615,15.78,15.39,15.64,35256,0
+KE.US,D,20201130,000000,15.65,15.7,15.25,15.41,100136,0
+KE.US,D,20201201,000000,15.99,15.99,14.29,15.65,253971,0
+KE.US,D,20201202,000000,15.63,16.09,15.2,15.74,108626,0
+KE.US,D,20201203,000000,15.83,15.95,15.14,15.3,49091,0
+KE.US,D,20201204,000000,15.47,15.8599,15.35,15.78,49489,0
+KE.US,D,20201207,000000,15.78,15.97,15.57,15.9,102344,0
+KE.US,D,20201208,000000,15.69,16.27,15.32,15.97,131370,0
+KE.US,D,20201209,000000,16.13,16.13,15.64,15.78,65842,0
+KE.US,D,20201210,000000,15.39,15.86,15.39,15.75,51722,0
+KE.US,D,20201211,000000,15.61,15.81,15.53,15.63,41876,0
+KE.US,D,20201214,000000,15.7,16,15.59,15.67,70466,0
+KE.US,D,20201215,000000,15.82,16.23,15.7115,16.14,64833,0
+KE.US,D,20201216,000000,16.33,16.33,15.9936,16.07,56701,0
+KE.US,D,20201217,000000,16.475,16.475,16,16.25,48652,0
+KE.US,D,20201218,000000,16.35,16.48,15.62,15.62,236788,0
+KE.US,D,20201221,000000,15.5,15.645,15.33,15.52,76152,0
+KE.US,D,20201222,000000,15.55,15.6508,15.27,15.4,46687,0
+KE.US,D,20201223,000000,15.49,15.74,15.42,15.64,36740,0
+KE.US,D,20201224,000000,15.74,15.86,15.55,15.64,28732,0
+KE.US,D,20201228,000000,15.94,16.18,15.7,15.77,56701,0
+KE.US,D,20201229,000000,15.83,15.96,15.645,15.875,118962,0
+KE.US,D,20201230,000000,15.96,16.15,15.68,15.82,78846,0
+KE.US,D,20201231,000000,15.7,16.08,15.7,15.99,48525,0
+KE.US,D,20210104,000000,16.11,16.3445,15.9038,16.24,80675,0
+KE.US,D,20210105,000000,16.21,16.74,16.015,16.42,124658,0
+KE.US,D,20210106,000000,16.77,17.53,16.77,17.4,117322,0
+KE.US,D,20210107,000000,17.43,17.56,17.2938,17.46,71835,0
+KE.US,D,20210108,000000,17.51,17.58,17.02,17.11,92614,0
+KE.US,D,20210111,000000,16.89,17.35,16.66,17.23,104918,0
+KE.US,D,20210112,000000,17.32,17.89,17.23,17.53,117097,0
+KE.US,D,20210113,000000,17.53,17.6,17.42,17.55,85130,0
+KE.US,D,20210114,000000,17.63,18.4,17.63,18.08,111486,0
+KE.US,D,20210115,000000,17.89,18.01,17.495,17.67,75791,0
+KE.US,D,20210119,000000,17.81,18.005,17.67,17.84,57740,0
+KE.US,D,20210120,000000,17.85,18.16,17.67,17.95,82894,0
+KE.US,D,20210121,000000,18.16,18.17,17.775,17.83,51972,0
+KE.US,D,20210122,000000,17.75,18.14,17.6,18.12,78514,0
+KE.US,D,20210125,000000,21.01,21.18,20.09,20.3,351786,0
+KE.US,D,20210126,000000,20.48,21.66,20.02,21.31,322451,0
+KE.US,D,20210127,000000,20.35,20.8754,19.25,19.33,234282,0
+KE.US,D,20210128,000000,19.15,19.71,18.9,19.21,266825,0
+KE.US,D,20210129,000000,19.22,19.5879,19.13,19.17,99259,0
+KE.US,D,20210201,000000,19.34,19.97,19.15,19.91,161714,0
+KE.US,D,20210202,000000,20.34,20.72,19.3,19.76,131022,0
+KE.US,D,20210203,000000,19.89,20.185,19.4501,19.77,90286,0
+KE.US,D,20210204,000000,22,23.7199,20.695,23.45,462029,0
+KE.US,D,20210205,000000,23.92,23.9663,22.89,23.66,211159,0
+KE.US,D,20210208,000000,24.4283,25.115,24,24.77,255690,0
+KE.US,D,20210209,000000,25,25.41,24.13,24.52,172622,0
+KE.US,D,20210210,000000,24.7,24.891,23.85,24.34,126046,0
+KE.US,D,20210211,000000,24.33,24.565,23.6701,24.35,120009,0
+KE.US,D,20210212,000000,24.14,24.7,23.9865,24.55,104742,0
+KE.US,D,20210216,000000,24.69,24.72,24.19,24.48,189505,0
+KE.US,D,20210217,000000,24.34,24.661,24.0419,24.29,112315,0
+KE.US,D,20210218,000000,24.16,24.43,24.07,24.26,83572,0
+KE.US,D,20210219,000000,24.35,24.64,24.16,24.48,113181,0
+KE.US,D,20210222,000000,24.5,24.88,24.28,24.64,136091,0
+KE.US,D,20210223,000000,24.1201,24.43,23.7,24.03,173377,0
+KE.US,D,20210224,000000,23.81,25.03,23.81,24.89,118429,0
+KE.US,D,20210225,000000,24.47,25,23.95,23.96,119057,0
+KE.US,D,20210226,000000,23.96,24.1988,23.04,23.48,147231,0
+KE.US,D,20210301,000000,24.14,24.85,23.7013,24.77,119763,0
+KE.US,D,20210302,000000,24.63,24.63,24.01,24.15,81840,0
+KE.US,D,20210303,000000,24.64,25.31,24.03,24.89,127349,0
+KE.US,D,20210304,000000,24.75,24.81,24.02,24.2,189507,0
+KE.US,D,20210305,000000,24.73,25.218,24.04,25.16,119101,0
+KE.US,D,20210308,000000,25.27,26.6,25.2,26.46,253522,0
+KE.US,D,20210309,000000,26.6,26.77,25.12,25.22,165071,0
+KE.US,D,20210310,000000,25.68,26.615,25.23,26.03,109029,0
+KE.US,D,20210311,000000,26.07,26.71,25.84,26.47,107246,0
+KE.US,D,20210312,000000,26.36,27.39,26.36,27.32,131686,0
+KE.US,D,20210315,000000,27.32,27.32,26.01,26.87,127645,0
+KE.US,D,20210316,000000,26.65,29.9899,26.19,28.43,800090,0
+KE.US,D,20210317,000000,28.51,29.09,28.14,28.45,295689,0
+KE.US,D,20210318,000000,28.72,28.75,27.6,27.86,200642,0
+KE.US,D,20210319,000000,27.84,27.95,26.87,27.09,392355,0
+KE.US,D,20210322,000000,28.205,28.205,26.3,26.51,135175,0
+KE.US,D,20210323,000000,26.2,26.515,24.5838,24.89,194032,0
+KE.US,D,20210324,000000,24.905,25.8599,24.75,24.88,104244,0
+KE.US,D,20210325,000000,24.45,25.54,24.22,25.31,80853,0
+KE.US,D,20210326,000000,25.93,26.19,25.36,26.13,83621,0
+KE.US,D,20210329,000000,25.82,26.4,25.1801,25.21,90160,0
+KE.US,D,20210330,000000,25.14,25.82,24.85,25.09,94020,0
+KE.US,D,20210331,000000,25.2,26.13,24.98,25.8,162273,0
+KE.US,D,20210401,000000,25.74,26.1121,25.33,25.92,69988,0
+KE.US,D,20210405,000000,26.1,26.245,25.6424,26.06,103893,0
+KE.US,D,20210406,000000,25.88,26.61,25.79,25.96,57922,0
+KE.US,D,20210407,000000,26,26,25,25.13,134637,0
+KE.US,D,20210408,000000,25.055,25.33,24.72,25.16,64506,0
+KE.US,D,20210409,000000,25.22,25.48,24.77,25.1,67202,0
+KE.US,D,20210412,000000,25,25.45,23.8,23.99,167398,0
+KE.US,D,20210413,000000,23.78,23.9,23.19,23.65,126899,0
+KE.US,D,20210414,000000,23.97,24,23.4,23.51,63267,0
+KE.US,D,20210415,000000,24.2954,24.2954,22.92,23.17,110809,0
+KE.US,D,20210416,000000,23.22,23.25,22.63,23.06,119033,0
+KE.US,D,20210419,000000,22.91,23.07,21.96,22.5,133509,0
+KE.US,D,20210420,000000,22.3,22.49,21.97,22.36,139472,0
+KE.US,D,20210421,000000,22.2,23.19,22.0801,22.89,105338,0
+KE.US,D,20210422,000000,22.93,23.16,22.182,22.33,96896,0
+KE.US,D,20210423,000000,22.36,22.76,22.3,22.38,63423,0
+KE.US,D,20210426,000000,22.4,22.77,22.23,22.43,77846,0
+KE.US,D,20210427,000000,22.45,22.52,22.25,22.31,69765,0
+KE.US,D,20210428,000000,22.35,22.375,22.08,22.19,73207,0
+KE.US,D,20210429,000000,22.29,22.5,22.18,22.31,52813,0
+KE.US,D,20210430,000000,22,23.95,22,23.01,338062,0
+KE.US,D,20210503,000000,23.38,23.57,23.1,23.47,102799,0
+KE.US,D,20210504,000000,23.45,23.46,22.5,22.84,97097,0
+KE.US,D,20210505,000000,22.92,23.23,22.51,22.99,86840,0
+KE.US,D,20210506,000000,22.55,22.75,20.4,21.49,296792,0
+KE.US,D,20210507,000000,21.31,22.51,21.31,22.44,101686,0
+KE.US,D,20210510,000000,22.48,22.55,22.07,22.24,146164,0
+KE.US,D,20210511,000000,21.97,22.1599,21.41,21.74,84874,0
+KE.US,D,20210512,000000,21.69,22.05,21.62,21.77,127374,0
+KE.US,D,20210513,000000,21.77,22.4256,21.75,21.87,70324,0
+KE.US,D,20210514,000000,22.12,22.25,21.75,22.18,47895,0
+KE.US,D,20210517,000000,22.6,22.6,21.9601,22.23,48947,0
+KE.US,D,20210518,000000,22.29,22.36,22.09,22.13,43874,0
+KE.US,D,20210519,000000,21.91,22.36,21.52,22.15,58421,0
+KE.US,D,20210520,000000,22.21,22.36,21.88,22.35,51833,0
+KE.US,D,20210521,000000,22.5,22.6,22.3805,22.47,43534,0
+KE.US,D,20210524,000000,22.55,22.65,22.11,22.25,70988,0
+KE.US,D,20210525,000000,22.24,22.43,21.75,21.78,56129,0
+KE.US,D,20210526,000000,21.84,22.02,21.75,21.91,40909,0
+KE.US,D,20210527,000000,22.17,22.395,22.07,22.18,108781,0
+KE.US,D,20210528,000000,22.27,22.38,21.87,22.38,42728,0
+KE.US,D,20210601,000000,22.43,22.5,20.44,22.09,228656,0
+KE.US,D,20210602,000000,22.19,22.19,21.715,21.85,62475,0
+KE.US,D,20210603,000000,21.71,21.85,21.46,21.47,56555,0
+KE.US,D,20210604,000000,21.44,21.71,21.33,21.63,112340,0
+KE.US,D,20210607,000000,21.45,22.28,21.45,22.09,88510,0
+KE.US,D,20210608,000000,22,22.63,22,22.18,61027,0
+KE.US,D,20210609,000000,22.17,22.315,21.955,22,51492,0
+KE.US,D,20210610,000000,22.07,22.2,21.57,21.73,41823,0
+KE.US,D,20210611,000000,21.85,22.115,21.77,21.87,53509,0
+KE.US,D,20210614,000000,21.95,22.3976,21.89,22.09,78686,0
+KE.US,D,20210615,000000,22.11,22.11,21.81,21.98,39237,0
+KE.US,D,20210616,000000,21.96,22.1,21.71,21.88,66750,0
+KE.US,D,20210617,000000,21.85,21.94,21,21.25,76154,0
+KE.US,D,20210618,000000,21,21.54,20.47,20.64,145126,0
+KE.US,D,20210621,000000,20.85,21.61,20.56,21.33,108624,0
+KE.US,D,20210622,000000,21.48,21.78,21.12,21.66,95228,0
+KE.US,D,20210623,000000,21.69,22.03,21.6831,21.76,81665,0
+KE.US,D,20210624,000000,21.8,22.06,21.66,22.02,55581,0
+KE.US,D,20210625,000000,22.435,22.435,21.67,21.73,276309,0
+KE.US,D,20210628,000000,21.73,21.77,21.35,21.67,71613,0
+KE.US,D,20210629,000000,21.76,21.99,21.591,21.81,57127,0
+KE.US,D,20210630,000000,21.76,21.93,21.64,21.74,61518,0
+KE.US,D,20210701,000000,21.88,22.13,21.74,22,61000,0
+KE.US,D,20210702,000000,22.02,22.12,21.57,21.67,41271,0
+KE.US,D,20210706,000000,21.57,21.69,20.83,21.05,74687,0
+KE.US,D,20210707,000000,20.92,21.23,20.65,20.91,56190,0
+KE.US,D,20210708,000000,20.5,20.9,20.25,20.58,38255,0
+KE.US,D,20210709,000000,20.87,21.12,20.77,20.93,35627,0
+KE.US,D,20210712,000000,20.78,20.9273,20.48,20.86,41637,0
+KE.US,D,20210713,000000,20.8,20.8,20.5065,20.6,51306,0
+KE.US,D,20210714,000000,20.9,20.9,20.3,20.3,33726,0
+KE.US,D,20210715,000000,20.18,20.61,20.06,20.44,73005,0
+KE.US,D,20210716,000000,20.63,20.75,19.84,19.98,46668,0
+KE.US,D,20210719,000000,20.065,20.065,19.19,19.41,68251,0
+KE.US,D,20210720,000000,19.48,20.13,19.48,19.84,89397,0
+KE.US,D,20210721,000000,19.99,20.49,19.99,20.36,41939,0
+KE.US,D,20210722,000000,20.26,20.26,19.6,19.85,38641,0
+KE.US,D,20210723,000000,19.99,23.45,19.59,20.85,466554,0
+KE.US,D,20210726,000000,20.93,21.29,20.64,20.7,49082,0
+KE.US,D,20210727,000000,20.57,20.59,18.42,19.55,249105,0
+KE.US,D,20210728,000000,19.78,20.35,19.55,20.23,47863,0
+KE.US,D,20210729,000000,20.49,20.69,20.376,20.46,38424,0
+KE.US,D,20210730,000000,20.32,20.72,20.25,20.39,51062,0
+KE.US,D,20210802,000000,20.46,20.9,20.4216,20.59,46413,0
+KE.US,D,20210803,000000,20.59,20.72,20.22,20.47,23089,0
+KE.US,D,20210804,000000,20.19,20.72,20,20.19,44676,0
+KE.US,D,20210805,000000,20.36,22.28,20.265,22.28,109820,0
+KE.US,D,20210806,000000,22.46,22.65,21.79,21.96,49975,0
+KE.US,D,20210809,000000,21.81,22.97,21.56,22.24,65255,0
+KE.US,D,20210810,000000,22.37,22.67,22.02,22.57,24041,0
+KE.US,D,20210811,000000,22.54,23.18,22.102,23.15,67706,0
+KE.US,D,20210812,000000,23.08,23.9,21.49,23.24,65451,0
+KE.US,D,20210813,000000,23.2,23.63,22.5228,22.76,53840,0
+KE.US,D,20210816,000000,22.59,22.92,22.13,22.47,60204,0
+KE.US,D,20210817,000000,22.34,22.94,22.09,22.3,37808,0
+KE.US,D,20210818,000000,22.35,22.94,22.205,22.32,53474,0
+KE.US,D,20210819,000000,22.03,22.4,21.715,22.08,43412,0
+KE.US,D,20210820,000000,21.92,23.06,21.6,22.97,140834,0
+KE.US,D,20210823,000000,23.18,23.47,22.4054,23.19,53073,0
+KE.US,D,20210824,000000,23.4,23.6254,23.11,23.41,66683,0
+KE.US,D,20210825,000000,23.3,23.58,23.18,23.5,43875,0
+KE.US,D,20210826,000000,23.6,23.725,23.345,23.51,45203,0
+KE.US,D,20210827,000000,23.53,26,23.16,25.54,188385,0
+KE.US,D,20210830,000000,25.54,25.85,23.7501,23.95,219687,0
+KE.US,D,20210831,000000,23.79,24.25,23.5565,24.17,110958,0
+KE.US,D,20210901,000000,24.2,24.4,23.7,24.01,62471,0
+KE.US,D,20210902,000000,24.11,24.41,24.03,24.18,35799,0
+KE.US,D,20210903,000000,24.15,24.55,24,24.45,54822,0
+KE.US,D,20210907,000000,24.5,24.54,24.06,24.44,65973,0
+KE.US,D,20210908,000000,24.24,24.44,23.95,24.4,99084,0
+KE.US,D,20210909,000000,24.42,25.3,24.115,24.74,82382,0
+KE.US,D,20210910,000000,24.86,25.36,24.6596,25.11,110051,0
+KE.US,D,20210913,000000,25.43,25.67,24.8151,25.57,96430,0
+KE.US,D,20210914,000000,25.69,25.79,24.9,24.98,110808,0
+KE.US,D,20210915,000000,25.12,25.66,24.74,25.6,96717,0
+KE.US,D,20210916,000000,25.54,26.18,25.38,25.9,108667,0
+KE.US,D,20210917,000000,25.83,26.27,25.64,26.19,248955,0
+KE.US,D,20210920,000000,25.53,25.89,24.815,25.2,82378,0
+KE.US,D,20210921,000000,25.48,25.48,25.01,25.2,56242,0
+KE.US,D,20210922,000000,25.33,25.97,25.33,25.64,114699,0
+KE.US,D,20210923,000000,25.74,26.5187,25.34,26.16,71488,0
+KE.US,D,20210924,000000,26.04,26.4081,25.81,26.14,48573,0
+KE.US,D,20210927,000000,26.29,27.29,26.14,26.97,71099,0
+KE.US,D,20210928,000000,26.97,27,25.84,26.11,71579,0
+KE.US,D,20210929,000000,26.3,26.54,25.79,25.99,36873,0
+KE.US,D,20210930,000000,26.14,26.315,25.67,25.77,62353,0
+KE.US,D,20211001,000000,25.97,26.8199,25.29,26.31,91732,0
+KE.US,D,20211004,000000,26.34,26.94,26.09,26.59,60780,0
+KE.US,D,20211005,000000,26.56,27.29,26.38,27.22,152891,0
+KE.US,D,20211006,000000,26.87,27.1499,26.4482,26.92,54472,0
+KE.US,D,20211007,000000,27.38,27.9,27.1464,27.46,107170,0
+KE.US,D,20211008,000000,27.5,27.97,27.3989,27.93,55811,0
+KE.US,D,20211011,000000,27.9,28.18,27.81,28.01,50828,0
+KE.US,D,20211012,000000,28.1,28.26,27.9438,28.14,55422,0
+KE.US,D,20211013,000000,28.3,28.3,27.69,28.08,73977,0
+KE.US,D,20211014,000000,28.49,28.74,27.99,28.51,51772,0
+KE.US,D,20211015,000000,28.92,29.16,28.63,28.75,112704,0
+KE.US,D,20211018,000000,28.75,28.75,27.91,28.29,90233,0
+KE.US,D,20211019,000000,28.35,28.7484,28.1,28.59,101589,0
+KE.US,D,20211020,000000,28.55,28.95,28.39,28.76,93995,0
+KE.US,D,20211021,000000,28.75,29.4,28.69,29.34,81898,0
+KE.US,D,20211022,000000,29.44,29.7569,29,29.12,137603,0
+KE.US,D,20211025,000000,29.13,29.8,28.93,29.51,84062,0
+KE.US,D,20211026,000000,29.62,29.62,29.1,29.33,86522,0
+KE.US,D,20211027,000000,29.13,29.5461,28.49,28.54,72342,0
+KE.US,D,20211028,000000,28.75,29.73,27.8049,28.62,85847,0
+KE.US,D,20211029,000000,28.65,28.88,28.1,28.75,111666,0
+KE.US,D,20211101,000000,29.03,29.86,28.7801,29.46,132368,0
+KE.US,D,20211102,000000,29.41,29.73,29.27,29.5,89543,0
+KE.US,D,20211103,000000,29.61,30.61,29.04,30.6,136781,0
+KE.US,D,20211104,000000,28,29.95,27,28.6,284197,0
+KE.US,D,20211105,000000,29.06,30.24,28.9646,29.11,177268,0
+KE.US,D,20211108,000000,29.25,29.535,28.15,28.27,135676,0
+KE.US,D,20211109,000000,28.04,28.4,27.45,27.55,102478,0
+KE.US,D,20211110,000000,27.3,27.5116,26.7601,26.79,86728,0
+KE.US,D,20211111,000000,26.5,26.79,26.18,26.22,82496,0
+KE.US,D,20211112,000000,26.32,26.68,26.02,26.38,142999,0
+KE.US,D,20211115,000000,26.38,26.38,25.02,25.71,263888,0
+KE.US,D,20211116,000000,25.53,25.8299,25.16,25.27,126982,0
+KE.US,D,20211117,000000,25.14,25.5,24.76,24.87,90893,0
+KE.US,D,20211118,000000,24.86,24.87,23.88,24.09,150554,0
+KE.US,D,20211119,000000,23.83,24.25,23.44,23.75,117619,0
+KE.US,D,20211122,000000,23.86,24.84,23.8,23.89,178044,0
+KE.US,D,20211123,000000,24.03,24.24,23.62,23.76,127242,0
+KE.US,D,20211124,000000,23.49,24.025,23.46,23.96,93828,0
+KE.US,D,20211126,000000,23.18,23.535,21.88,22.56,82322,0
+KE.US,D,20211129,000000,22.89,22.89,21.84,21.95,123029,0
+KE.US,D,20211130,000000,21.55,21.93,20.73,21.22,153651,0
+KE.US,D,20211201,000000,21.91,22.0399,20.87,20.96,150404,0
+KE.US,D,20211202,000000,21.16,21.46,20.66,21.12,117834,0
+KE.US,D,20211203,000000,21,21.3799,20.26,20.48,92566,0
+KE.US,D,20211206,000000,20.42,20.99,20.18,20.82,120221,0
+KE.US,D,20211207,000000,21,21.35,20.5303,21.02,213198,0
+KE.US,D,20211208,000000,21.2,21.89,20.84,21.29,160710,0
+KE.US,D,20211209,000000,21.01,21.41,20.811,21.09,137303,0
+KE.US,D,20211210,000000,21.655,21.83,20.35,21.2,118487,0
+KE.US,D,20211213,000000,21.15,21.79,21.09,21.55,115304,0
+KE.US,D,20211214,000000,21.52,21.9143,21.39,21.46,117960,0
+KE.US,D,20211215,000000,21.52,21.57,20.68,21.49,93075,0
+KE.US,D,20211216,000000,21.69,21.9,21.37,21.42,84957,0
+KE.US,D,20211217,000000,21.29,21.42,20.7,20.72,142251,0
+KE.US,D,20211220,000000,20.37,20.55,20.045,20.5,93301,0
+KE.US,D,20211221,000000,20.62,21.045,20.62,20.88,64995,0
+KE.US,D,20211222,000000,20.96,21.31,20.65,21.27,104885,0
+KE.US,D,20211223,000000,21.41,21.605,21.22,21.24,55294,0
+KE.US,D,20211227,000000,21.28,21.98,21.2712,21.8,96020,0
+KE.US,D,20211228,000000,21.9,21.9,21.44,21.63,94231,0
+KE.US,D,20211229,000000,21.71,22.09,21.49,21.96,86238,0
+KE.US,D,20211230,000000,21.9,22.4,21.8,21.81,65944,0
+KE.US,D,20211231,000000,21.73,21.87,21.48,21.76,59646,0
+KE.US,D,20220103,000000,21.76,22.57,21.5544,22.17,144098,0
+KE.US,D,20220104,000000,22.33,22.7,22.06,22.63,41493,0
+KE.US,D,20220105,000000,22.74,23.18,22.3,22.38,77937,0
+KE.US,D,20220106,000000,22.53,22.68,22.245,22.36,57307,0
+KE.US,D,20220107,000000,22.28,22.5299,22.09,22.16,50933,0
+KE.US,D,20220110,000000,22.1,22.44,21.71,22.23,93282,0
+KE.US,D,20220111,000000,22.08,22.6,21.76,22.47,58033,0
+KE.US,D,20220112,000000,22.5,22.77,21.67,21.68,100612,0
+KE.US,D,20220113,000000,21.69,22.375,21.61,21.97,73724,0
+KE.US,D,20220114,000000,21.79,22.1086,21.77,21.99,65754,0
+KE.US,D,20220118,000000,21.76,22.1398,21.4,21.58,73508,0
+KE.US,D,20220119,000000,21.66,21.66,20.61,20.71,68417,0
+KE.US,D,20220120,000000,20.66,21.121,19.91,19.98,59767,0
+KE.US,D,20220121,000000,19.76,20.567,19.65,19.76,78032,0
+KE.US,D,20220124,000000,19.53,20.13,19.13,20.11,85271,0
+KE.US,D,20220125,000000,19.85,20.09,18.92,19.22,101016,0
+KE.US,D,20220126,000000,19.31,19.94,18.87,19.08,71811,0
+KE.US,D,20220127,000000,19.34,19.6083,18.5,18.74,63629,0
+KE.US,D,20220128,000000,18.61,19.05,18.225,19.03,63367,0
+KE.US,D,20220131,000000,18.99,19.83,18.71,19.79,88448,0
+KE.US,D,20220201,000000,19.69,19.8,19.1286,19.51,79783,0
+KE.US,D,20220202,000000,19.47,19.7089,19.17,19.26,70078,0
+KE.US,D,20220203,000000,19.13,19.38,19,19.28,62155,0
+KE.US,D,20220204,000000,19.29,19.47,18.964,19.26,48225,0
+KE.US,D,20220207,000000,19.3,19.63,19.165,19.31,76598,0
+KE.US,D,20220208,000000,18,18.58,17.01,18.25,157735,0
+KE.US,D,20220209,000000,18.29,18.39,17.9,17.99,148794,0
+KE.US,D,20220210,000000,17.75,18.19,17.73,17.77,128930,0
+KE.US,D,20220211,000000,17.77,17.98,17.51,17.74,145118,0
+KE.US,D,20220214,000000,17.72,17.99,17.55,17.66,82258,0
+KE.US,D,20220215,000000,17.72,17.96,17.6901,17.92,155797,0
+KE.US,D,20220216,000000,17.86,17.93,17.54,17.78,94515,0
+KE.US,D,20220217,000000,17.63,18.02,17.59,17.97,67106,0
+KE.US,D,20220218,000000,17.87,18.0597,17.65,17.92,73253,0
+KE.US,D,20220222,000000,17.86,18.1465,17.68,17.76,92837,0
+KE.US,D,20220223,000000,17.77,17.82,17.29,17.35,116010,0
+KE.US,D,20220224,000000,16.99,17.48,16.88,17.42,89129,0
+KE.US,D,20220225,000000,17.47,17.5998,17.21,17.43,75790,0
+KE.US,D,20220228,000000,17.22,17.58,17.01,17.24,161262,0
+KE.US,D,20220301,000000,17.21,17.39,16.8,17.08,114468,0
+KE.US,D,20220302,000000,17.285,17.5672,17.2,17.51,49329,0
+KE.US,D,20220303,000000,17.52,18.13,17.38,18.01,109945,0
+KE.US,D,20220304,000000,17.83,18.28,17.69,18.26,72040,0
+KE.US,D,20220307,000000,18.33,18.8,18.23,18.62,108801,0
+KE.US,D,20220308,000000,18.62,19.1744,18.45,18.71,116819,0
+KE.US,D,20220309,000000,18.91,18.95,18.57,18.6,78588,0
+KE.US,D,20220310,000000,18.4,18.475,18.04,18.28,65133,0
+KE.US,D,20220311,000000,18.27,18.44,18.15,18.34,93569,0
+KE.US,D,20220314,000000,18.41,18.515,18.25,18.42,125888,0
+KE.US,D,20220315,000000,18.34,18.5,18.3,18.35,58668,0
+KE.US,D,20220316,000000,18.36,18.98,18.31,18.91,77953,0
+KE.US,D,20220317,000000,18.84,19.23,18.81,19.17,84572,0
+KE.US,D,20220318,000000,19.04,19.07,18.71,19.01,200683,0
+KE.US,D,20220321,000000,19,19.5,18.96,19.44,89543,0
+KE.US,D,20220322,000000,19.53,20.1,19.53,20.01,74219,0
+KE.US,D,20220323,000000,19.83,19.9899,19.45,19.47,88875,0
+KE.US,D,20220324,000000,19.58,19.89,19.3376,19.75,46635,0
+KE.US,D,20220325,000000,19.68,20.15,19.62,19.94,70963,0
+KE.US,D,20220328,000000,19.8,20.07,19.614,20.04,71926,0
+KE.US,D,20220329,000000,20.06,20.66,20.06,20.57,74663,0
+KE.US,D,20220330,000000,20.5,20.78,20.23,20.3,133709,0
+KE.US,D,20220331,000000,20.21,20.3,19.89,19.99,80693,0
+KE.US,D,20220401,000000,20.07,20.7288,19.74,20.27,71113,0
+KE.US,D,20220404,000000,20.29,20.3,19.67,19.75,50921,0
+KE.US,D,20220405,000000,19.74,19.83,19.05,19.08,60458,0
+KE.US,D,20220406,000000,18.92,18.94,18.52,18.57,69082,0
+KE.US,D,20220407,000000,18.54,18.59,17.97,18.02,47101,0
+KE.US,D,20220408,000000,17.98,18.1499,17.72,17.74,57807,0
+KE.US,D,20220411,000000,17.7,18.11,17.34,17.37,62533,0
+KE.US,D,20220412,000000,17.57,17.725,17.15,17.26,92231,0
+KE.US,D,20220413,000000,17.44,17.63,17.03,17.28,88227,0
+KE.US,D,20220414,000000,17.32,17.59,17.17,17.29,106596,0
+KE.US,D,20220418,000000,17.24,18.17,17.24,17.98,145544,0
+KE.US,D,20220419,000000,18.05,18.2354,17.96,18,60458,0
+KE.US,D,20220420,000000,18.5,18.76,18.32,18.45,57959,0
+KE.US,D,20220421,000000,18.56,18.61,18.2,18.29,35341,0
+KE.US,D,20220422,000000,18.23,18.23,17.9211,18.08,50209,0
+KE.US,D,20220425,000000,17.96,18.13,17.55,18.07,78789,0
+KE.US,D,20220426,000000,17.98,18.08,17.485,17.5,51707,0
+KE.US,D,20220427,000000,17.58,18,17.56,17.74,57354,0
+KE.US,D,20220428,000000,17.88,17.99,17.52,17.98,48487,0
+KE.US,D,20220429,000000,17.84,18.19,17.7,17.84,77639,0
+KE.US,D,20220502,000000,18.165,18.235,17.73,18.18,57480,0
+KE.US,D,20220503,000000,18.2,18.55,18,18.08,42182,0
+KE.US,D,20220504,000000,18.22,18.32,17.84,18.31,67631,0
+KE.US,D,20220505,000000,18.12,18.12,17.2,17.62,65547,0
+KE.US,D,20220506,000000,18.09,18.63,17.5701,18.54,90682,0
+KE.US,D,20220509,000000,18.32,18.34,17.29,17.53,47845,0
+KE.US,D,20220510,000000,17.5,17.82,17.12,17.66,70163,0
+KE.US,D,20220511,000000,17.82,17.91,17.39,17.72,70175,0
+KE.US,D,20220512,000000,17.58,17.58,16.66,16.93,96462,0
+KE.US,D,20220513,000000,16.95,17.59,16.95,17.5,68831,0
+KE.US,D,20220516,000000,17.36,17.375,16.715,17.11,70958,0
+KE.US,D,20220517,000000,17.38,18.17,16.9031,18.05,74252,0
+KE.US,D,20220518,000000,17.95,18.28,17.91,18.16,88878,0
+KE.US,D,20220519,000000,17.99,18.34,17.63,17.69,86809,0
+KE.US,D,20220520,000000,17.81,17.86,17.13,17.54,85948,0
+KE.US,D,20220523,000000,17.52,17.9,17.45,17.9,52801,0
+KE.US,D,20220524,000000,17.9,17.99,17.31,17.81,59246,0
+KE.US,D,20220525,000000,17.82,18.16,17.765,18.08,62180,0
+KE.US,D,20220526,000000,18.03,18.44,17.64,18.16,58684,0
+KE.US,D,20220527,000000,18.31,18.78,18.16,18.7,54148,0
+KE.US,D,20220531,000000,18.67,19.19,18.25,19.01,320223,0
+KE.US,D,20220601,000000,19.01,19.62,18.877,19.4,57093,0
+KE.US,D,20220602,000000,19.31,19.92,19.31,19.72,84849,0
+KE.US,D,20220603,000000,19.51,20.01,19.504,19.94,73705,0
+KE.US,D,20220606,000000,19.94,20.8,19.91,20.48,89532,0
+KE.US,D,20220607,000000,20.5,21.32,20.5,20.56,64899,0
+KE.US,D,20220608,000000,20.39,21.28,19.94,20,62057,0
+KE.US,D,20220609,000000,20,20.205,19.91,20.04,39450,0
+KE.US,D,20220610,000000,19.73,20.19,19.73,20,47787,0
+KE.US,D,20220613,000000,19.55,20.1,19.55,20.01,94911,0
+KE.US,D,20220614,000000,20,20.2143,19.1801,20.14,71655,0
+KE.US,D,20220615,000000,20.38,20.8,20.22,20.54,53285,0
+KE.US,D,20220616,000000,20.24,20.4,19.85,20.08,152946,0
+KE.US,D,20220617,000000,20.3,20.9,20.3,20.51,275079,0
+KE.US,D,20220621,000000,20.54,21.41,20.5,21,96612,0
+KE.US,D,20220622,000000,20.77,21.19,20.02,20.99,81402,0
+KE.US,D,20220623,000000,21,21.21,20.52,20.88,106208,0
+KE.US,D,20220624,000000,20.9,21.27,20.9,21.25,182284,0
+KE.US,D,20220627,000000,21.41,22.11,21.29,21.74,94066,0
+KE.US,D,20220628,000000,21.74,22.12,21.18,21.18,90407,0
+KE.US,D,20220629,000000,21.18,21.32,19.99,20,84732,0
+KE.US,D,20220630,000000,19.76,20.185,19.73,20.1,67616,0
+KE.US,D,20220701,000000,19.99,20.0888,19.47,19.81,41323,0
+KE.US,D,20220705,000000,19.49,20.28,19.195,20.26,98275,0
+KE.US,D,20220706,000000,20.22,20.22,18.14,18.35,103171,0
+KE.US,D,20220707,000000,18.32,19.29,18.16,19.01,62657,0
+KE.US,D,20220708,000000,18.86,19.459,18.271,19.17,61443,0
+KE.US,D,20220711,000000,19.01,19.3199,18.73,18.92,35854,0
+KE.US,D,20220712,000000,19.05,19.403,18.825,18.89,43219,0
+KE.US,D,20220713,000000,18.79,18.98,18.34,18.91,33647,0
+KE.US,D,20220714,000000,18.69,18.71,18.2199,18.58,35698,0
+KE.US,D,20220715,000000,18.9,19.28,18.535,19.17,77136,0
+KE.US,D,20220718,000000,19.42,19.57,18.99,19.07,36592,0
+KE.US,D,20220719,000000,19.35,20.15,18.67,19.95,57396,0
+KE.US,D,20220720,000000,19.86,20.08,19.775,19.98,51830,0
+KE.US,D,20220721,000000,20.02,20.35,19.78,20.35,24390,0
+KE.US,D,20220722,000000,20.5,20.5,19.78,19.96,36872,0
+KE.US,D,20220725,000000,20.13,20.72,20.09,20.24,40309,0
+KE.US,D,20220726,000000,20.34,21,19.4201,20.42,27879,0
+KE.US,D,20220727,000000,20.64,21.2199,20.3679,21.06,42982,0
+KE.US,D,20220728,000000,21.25,22.09,21.22,21.82,71329,0
+KE.US,D,20220729,000000,21.96,22.48,21.96,22,40544,0
+KE.US,D,20220801,000000,22.13,22.13,21.3451,21.51,47163,0
+KE.US,D,20220802,000000,21.53,21.73,21.1101,21.49,63883,0
+KE.US,D,20220803,000000,21.46,22.1288,21.36,21.78,31301,0
+KE.US,D,20220804,000000,21.75,21.85,21.51,21.68,29878,0
+KE.US,D,20220805,000000,21.82,22.2598,20.59,20.7,50459,0
+KE.US,D,20220808,000000,20.77,21,20.12,20.56,46374,0
+KE.US,D,20220809,000000,20.59,21.2,20.43,21,64746,0
+KE.US,D,20220810,000000,21.23,21.77,20.85,21.62,64011,0
+KE.US,D,20220811,000000,21.71,22.225,21.5616,21.94,36921,0
+KE.US,D,20220812,000000,22.18,22.9032,22.01,22.89,72807,0
+KE.US,D,20220815,000000,22.85,22.92,22.5601,22.85,40037,0
+KE.US,D,20220816,000000,22.89,23.47,20.9553,23.09,56773,0
+KE.US,D,20220817,000000,23.06,23.39,22.7,23.16,33520,0
+KE.US,D,20220818,000000,23.11,23.87,23.11,23.6,36111,0
+KE.US,D,20220819,000000,23.43,23.79,23.0301,23.34,88153,0
+KE.US,D,20220822,000000,22.99,23.31,22.79,22.93,49087,0
+KE.US,D,20220823,000000,22.81,23.18,22.5083,22.74,39151,0
+KE.US,D,20220824,000000,22.78,23.01,22.09,22.52,40807,0
+KE.US,D,20220825,000000,21.8056,23.02,21.8056,22.8,36769,0
+KE.US,D,20220826,000000,22.7326,22.74,21.94,21.95,30767,0
+KE.US,D,20220829,000000,21.76,21.98,21.3601,21.7,37658,0
+KE.US,D,20220830,000000,21.87,21.87,21.32,21.54,28537,0
+KE.US,D,20220831,000000,21.72,21.72,21.13,21.54,98942,0
+KE.US,D,20220901,000000,21.34,21.53,20.19,20.31,38134,0
+KE.US,D,20220902,000000,20.35,21.05,20.03,20.19,31744,0
+KE.US,D,20220906,000000,20.15,20.575,20.0108,20.19,31339,0
+KE.US,D,20220907,000000,20.05,20.68,20.01,20.21,47461,0
+KE.US,D,20220908,000000,20,20.09,19.6408,20,23483,0
+KE.US,D,20220909,000000,20.1,20.84,19.89,20.78,47052,0
+KE.US,D,20220912,000000,20.72,21.12,20.42,20.55,29570,0
+KE.US,D,20220913,000000,19.98,20.343,19.61,19.74,44325,0
+KE.US,D,20220914,000000,19.67,19.95,19.46,19.65,30055,0
+KE.US,D,20220915,000000,19.43,20.1621,19.24,19.41,53129,0
+KE.US,D,20220916,000000,19.41,20.07,18.77,19.18,181473,0
+KE.US,D,20220919,000000,19.18,19.61,18.81,19.36,53907,0
+KE.US,D,20220920,000000,19.23,19.34,18.68,19.03,53152,0
+KE.US,D,20220921,000000,19.17,19.31,18.51,18.61,50965,0
+KE.US,D,20220922,000000,18.39,18.85,17.85,18.19,47748,0
+KE.US,D,20220923,000000,17.98,17.98,17.16,17.5,56344,0
+KE.US,D,20220926,000000,17.54,17.805,17.17,17.39,60804,0
+KE.US,D,20220927,000000,17.47,17.57,17.14,17.3,42491,0
+KE.US,D,20220928,000000,17.39,18.04,17.27,17.82,65867,0
+KE.US,D,20220929,000000,17.77,17.77,17.16,17.52,40273,0
+KE.US,D,20220930,000000,17.45,18,17.12,17.15,81228,0
+KE.US,D,20221003,000000,17.47,17.78,17.3978,17.77,56869,0
+KE.US,D,20221004,000000,17.95,18.4799,17.95,18.19,81801,0
+KE.US,D,20221005,000000,18.05,18.82,18.05,18.72,61820,0
+KE.US,D,20221006,000000,18.53,19.05,18.21,18.29,43021,0
+KE.US,D,20221007,000000,18.06,18.55,17.48,17.55,39759,0
+KE.US,D,20221010,000000,17.58,17.78,17.5,17.53,26432,0
+KE.US,D,20221011,000000,17.5,17.66,17.13,17.3,43705,0
+KE.US,D,20221012,000000,17.4,17.87,17.1,17.76,62104,0
+KE.US,D,20221013,000000,17.5,18.29,17.4098,18.26,53725,0
+KE.US,D,20221014,000000,18.44,18.44,17.8,17.84,34246,0
+KE.US,D,20221017,000000,18.12,18.37,18.11,18.34,40028,0
+KE.US,D,20221018,000000,18.71,18.94,18.5,18.67,49512,0
+KE.US,D,20221019,000000,18.41,18.61,18.295,18.58,31809,0
+KE.US,D,20221020,000000,18.62,18.92,18.4128,18.51,55061,0
+KE.US,D,20221021,000000,18.63,19.2,18.11,18.88,50727,0
+KE.US,D,20221024,000000,18.99,19.46,18.9,19.31,30311,0
+KE.US,D,20221025,000000,19.34,20,19.27,19.69,29936,0
+KE.US,D,20221026,000000,19.72,20.235,19.53,19.95,33863,0
+KE.US,D,20221027,000000,20.16,20.35,19.76,19.86,43643,0
+KE.US,D,20221028,000000,20.04,20.8,20,20.38,49520,0
+KE.US,D,20221031,000000,20.39,21,20.22,20.67,154148,0
+KE.US,D,20221101,000000,20.98,21.19,20.13,20.68,58354,0
+KE.US,D,20221102,000000,20.52,21.48,20.3674,20.65,46179,0
+KE.US,D,20221103,000000,20.3,21.06,20.3,20.77,29999,0
+KE.US,D,20221104,000000,21.11,21.3,20.65,20.99,29666,0
+KE.US,D,20221107,000000,21.03,21.82,20.975,21.61,55086,0
+KE.US,D,20221108,000000,21.64,22.815,20.421,21.74,57243,0
+KE.US,D,20221109,000000,21.64,22.125,21.36,21.72,45684,0
+KE.US,D,20221110,000000,22.47,23.33,22.22,23.24,70565,0
+KE.US,D,20221111,000000,23.24,23.73,23.04,23.31,51363,0
+KE.US,D,20221114,000000,23.22,23.8,22.79,22.83,67344,0
+KE.US,D,20221115,000000,23.12,23.375,22.55,22.73,57904,0
+KE.US,D,20221116,000000,22.75,22.75,21.89,22.25,50718,0
+KE.US,D,20221117,000000,21.91,22.61,21.68,22.57,30789,0
+KE.US,D,20221118,000000,23.04,23.87,22.79,23.3,119872,0
+KE.US,D,20221121,000000,23.3,23.4601,22.845,23.08,70115,0
+KE.US,D,20221122,000000,23.26,23.368,22.78,23.07,59061,0
+KE.US,D,20221123,000000,23.1,23.2,22.74,22.87,22483,0
+KE.US,D,20221125,000000,23.07,23.07,22.37,22.91,17091,0
+KE.US,D,20221128,000000,22.82,22.82,22.2,22.33,45591,0
+KE.US,D,20221129,000000,22.42,22.65,22.39,22.46,27134,0
+KE.US,D,20221130,000000,22.59,23.16,22.27,23.09,94585,0
+KE.US,D,20221201,000000,23.21,23.21,22.722,22.93,34491,0
+KE.US,D,20221202,000000,22.83,23.61,22.82,23.4,94088,0
+KE.US,D,20221205,000000,23.39,23.39,22.65,22.7,60973,0
+KE.US,D,20221206,000000,22.76,23.37,22.6,23.07,132589,0
+KE.US,D,20221207,000000,22.91,23.38,22.91,23.26,97664,0
+KE.US,D,20221208,000000,23.32,24.7018,22.9332,24.11,178398,0
+KE.US,D,20221209,000000,24.08,24.4599,23.73,24.2,86431,0
+KE.US,D,20221212,000000,24.28,24.8178,24.2,24.35,115375,0
+KE.US,D,20221213,000000,25,25.39,24.605,24.71,119452,0
+KE.US,D,20221214,000000,24.72,25.15,24.125,24.16,91049,0
+KE.US,D,20221215,000000,23.98,24.085,22.69,22.73,96466,0
+KE.US,D,20221216,000000,22.41,23.41,22.2117,23.18,249367,0
+KE.US,D,20221219,000000,23.18,23.51,22.2139,23.19,92405,0
+KE.US,D,20221220,000000,23.19,24.39,22.3137,24.27,164809,0
+KE.US,D,20221221,000000,24.45,24.9,24.09,24.25,97991,0
+KE.US,D,20221222,000000,24.19,24.19,22.36,22.69,77759,0
+KE.US,D,20221223,000000,22.64,22.78,22.28,22.38,36793,0
+KE.US,D,20221227,000000,22.24,22.765,22.17,22.73,61529,0
+KE.US,D,20221228,000000,22.73,22.9338,21.94,21.94,57937,0
+KE.US,D,20221229,000000,22.04,22.92,21.95,22.84,56233,0
+KE.US,D,20221230,000000,22.68,23.42,22.06,22.59,38835,0
+KE.US,D,20230103,000000,22.81,23.04,22.5,22.95,74522,0
+KE.US,D,20230104,000000,23.19,23.5,22.48,22.55,38381,0
+KE.US,D,20230105,000000,22.43,22.56,22.15,22.32,48511,0
+KE.US,D,20230106,000000,22.57,23.68,22.5,23.68,51067,0
+KE.US,D,20230109,000000,23.71,24.42,23.71,24.23,59125,0
+KE.US,D,20230110,000000,24.09,24.14,23.91,24.06,34801,0
+KE.US,D,20230111,000000,24.17,24.2,23.12,23.88,98075,0
+KE.US,D,20230112,000000,24.1,24.33,23.78,24.11,87053,0
+KE.US,D,20230113,000000,24,24.335,23.9401,24.31,41324,0
+KE.US,D,20230117,000000,24.44,24.88,24.24,24.46,78236,0
+KE.US,D,20230118,000000,24.48,24.7,24.07,24.11,52536,0
+KE.US,D,20230119,000000,23.9,23.99,23.45,23.9,52699,0
+KE.US,D,20230120,000000,24.1,24.28,23.51,24.13,77764,0
+KE.US,D,20230123,000000,24.05,24.87,23.83,24.68,86782,0
+KE.US,D,20230124,000000,24.72,24.79,24.5532,24.73,24216,0
+KE.US,D,20230125,000000,24.58,25.58,24.07,25.57,65787,0
+KE.US,D,20230126,000000,25.7,25.89,24.95,25.22,70535,0
+KE.US,D,20230127,000000,25.22,25.63,24.93,25.57,64075,0
+KE.US,D,20230130,000000,25.48,25.6699,24.57,24.66,50477,0
+KE.US,D,20230131,000000,24.73,25.59,24.66,25.52,100064,0
+KE.US,D,20230201,000000,25.55,25.9,25.3,25.75,90068,0
+KE.US,D,20230202,000000,26,26.13,25.21,25.31,72211,0
+KE.US,D,20230203,000000,25.14,25.73,25.1,25.39,85398,0
+KE.US,D,20230206,000000,25.55,26.065,25.5,25.7,96266,0
+KE.US,D,20230207,000000,26.84,28.18,26.57,27,220929,0
+KE.US,D,20230208,000000,26.54,27.16,25.17,25.88,118303,0
+KE.US,D,20230209,000000,26.02,26.57,25.97,25.97,85085,0
+KE.US,D,20230210,000000,25.83,25.92,25.22,25.705,104201,0
+KE.US,D,20230213,000000,25.86,26.57,25.48,26.56,125993,0
+KE.US,D,20230214,000000,26.57,26.63,26.07,26.16,67475,0
+KE.US,D,20230215,000000,26.03,26.41,25.89,26.36,60565,0
+KE.US,D,20230216,000000,26.1,26.3803,25.8687,26.29,67153,0
+KE.US,D,20230217,000000,26.36,26.36,25.99,26.07,83463,0
+KE.US,D,20230221,000000,25.71,25.71,25.19,25.21,63747,0
+KE.US,D,20230222,000000,25.27,25.44,24.765,24.89,96552,0
+KE.US,D,20230223,000000,25.09,25.29,24.69,24.97,51187,0
+KE.US,D,20230224,000000,24.65,24.96,24.5,24.8,61805,0
+KE.US,D,20230227,000000,24.9,25.32,24.69,25.25,79320,0
+KE.US,D,20230228,000000,25.18,25.4,25.01,25.01,202852,0
+KE.US,D,20230301,000000,25.09,25.89,25.09,25.51,104434,0
+KE.US,D,20230302,000000,25.16,25.41,24.91,25.25,78610,0
+KE.US,D,20230303,000000,25.4,26.1,25.17,25.89,87603,0
+KE.US,D,20230306,000000,26.04,26.3,25.35,25.48,220362,0
+KE.US,D,20230307,000000,25.56,25.82,24.93,25.15,95869,0
+KE.US,D,20230308,000000,25.15,25.3999,24.79,25.05,112153,0
+KE.US,D,20230309,000000,25.16,25.33,24.35,24.38,92130,0
+KE.US,D,20230310,000000,24.29,24.41,23.46,23.62,92344,0
+KE.US,D,20230313,000000,23.2,23.46,22.14,22.48,228666,0
+KE.US,D,20230314,000000,23.11,23.43,22.51,22.65,136650,0
+KE.US,D,20230315,000000,21.99,22.1,21.66,22.04,129376,0
+KE.US,D,20230316,000000,21.68,22.6,21.38,22.36,89560,0
+KE.US,D,20230317,000000,22.13,22.33,21.24,21.46,583578,0
+KE.US,D,20230320,000000,21.79,22.255,21.79,21.98,68129,0
+KE.US,D,20230321,000000,22.43,22.81,22.25,22.68,190214,0
+KE.US,D,20230322,000000,22.67,23.01,22.08,22.11,65938,0
+KE.US,D,20230323,000000,22.15,22.89,22.07,22.23,83458,0
+KE.US,D,20230324,000000,22.01,22.365,21.86,22.32,75529,0
+KE.US,D,20230327,000000,22.66,22.82,22.36,22.76,55572,0
+KE.US,D,20230328,000000,22.51,22.685,22.485,22.59,64058,0
+KE.US,D,20230329,000000,22.76,23.15,22.12,23,64871,0
+KE.US,D,20230330,000000,23.24,23.4826,23.06,23.38,41386,0
+KE.US,D,20230331,000000,23.5,24.24,23.49,24.1,129898,0
+KE.US,D,20230403,000000,24.08,24.3,23.62,23.94,79483,0
+KE.US,D,20230404,000000,23.78,23.78,22.9515,23.14,90419,0
+KE.US,D,20230405,000000,22.83,23.21,22.81,23.01,68530,0
+KE.US,D,20230406,000000,23.14,23.14,22.63,22.67,45788,0
+KE.US,D,20230410,000000,22.45,23.06,22.45,22.94,47327,0
+KE.US,D,20230411,000000,23.15,23.245,22.75,22.79,63866,0
+KE.US,D,20230412,000000,23.08,23.275,22.71,22.71,40901,0
+KE.US,D,20230413,000000,22.85,23.2,22.75,23.01,47276,0
+KE.US,D,20230414,000000,22.98,23.25,22.61,22.74,51897,0
+KE.US,D,20230417,000000,22.61,22.695,22.42,22.6,98583,0
+KE.US,D,20230418,000000,22.63,22.75,22.085,22.15,43985,0
+KE.US,D,20230419,000000,21.88,21.93,21.36,21.78,40655,0
+KE.US,D,20230420,000000,21.67,21.8,21.39,21.53,47580,0
+KE.US,D,20230421,000000,21.49,21.49,20.88,21.06,73049,0
+KE.US,D,20230424,000000,21.02,21.38,20.86,20.86,68372,0
+KE.US,D,20230425,000000,20.71,20.9,20.23,20.24,79442,0
+KE.US,D,20230426,000000,20.14,20.26,19.81,19.93,84666,0
+KE.US,D,20230427,000000,19.97,20.21,19.5177,19.8,78810,0
+KE.US,D,20230428,000000,19.79,20.4001,19.72,20.13,80908,0
+KE.US,D,20230501,000000,20.03,20.82,20.03,20.3,60185,0
+KE.US,D,20230502,000000,20.16,20.33,19.765,20.22,64207,0
+KE.US,D,20230503,000000,20.23,20.63,20.09,20.32,71990,0
+KE.US,D,20230504,000000,20.05,20.28,19.77,19.92,188709,0
+KE.US,D,20230505,000000,20,20.8688,19.9255,20.59,162435,0
+KE.US,D,20230508,000000,20.78,20.94,20.61,20.85,105227,0
+KE.US,D,20230509,000000,20.78,21.13,20.61,21.02,92398,0
+KE.US,D,20230510,000000,21.34,22.14,21.04,21.98,123798,0
+KE.US,D,20230511,000000,21.74,22.59,21.74,22.57,102348,0
+KE.US,D,20230512,000000,22.7,22.75,21.87,22.22,83036,0
+KE.US,D,20230515,000000,22.28,22.43,21.82,22,94726,0
+KE.US,D,20230516,000000,21.8,22.26,21.74,22.15,43794,0
+KE.US,D,20230517,000000,22.32,22.83,22.02,22.72,97943,0
+KE.US,D,20230518,000000,22.72,23.12,22.645,23.06,46542,0
+KE.US,D,20230519,000000,23.33,23.33,22.98,23.22,73022,0
+KE.US,D,20230522,000000,23.31,23.93,23.055,23.89,84145,0
+KE.US,D,20230523,000000,23.79,24.195,22.8177,24.1,93696,0
+KE.US,D,20230524,000000,24.02,24.1,23.42,23.9,100591,0
+KE.US,D,20230525,000000,23.97,24.6999,23.92,24.52,52705,0
+KE.US,D,20230526,000000,24.49,25.4,24.38,25.15,98107,0
+KE.US,D,20230530,000000,25.42,25.66,24.82,25.06,87699,0
+KE.US,D,20230531,000000,24.99,25.16,24.265,24.8,203009,0
+KE.US,D,20230601,000000,24.79,24.84,23.89,23.91,132343,0
+KE.US,D,20230602,000000,24.24,25.42,23.73,25.36,108086,0
+KE.US,D,20230605,000000,25.52,25.52,24.35,24.88,56143,0
+KE.US,D,20230606,000000,24.81,26.09,24.79,25.62,106955,0
+KE.US,D,20230607,000000,25.76,26.7964,25.76,26.51,112334,0
+KE.US,D,20230608,000000,26.34,26.4099,26.02,26.05,52062,0
+KE.US,D,20230609,000000,26.07,26.67,25.59,25.62,81388,0
+KE.US,D,20230612,000000,26.36,27.195,26.01,27,84419,0
+KE.US,D,20230613,000000,27.08,27.75,27.04,27.29,82354,0
+KE.US,D,20230614,000000,27.29,27.47,26.71,26.89,66934,0
+KE.US,D,20230615,000000,27.07,27.53,26.77,27.5,81006,0
+KE.US,D,20230616,000000,28.03,28.03,27.01,27.27,105541,0
+KE.US,D,20230620,000000,27.21,27.21,26.6,27.05,75815,0
+KE.US,D,20230621,000000,26.93,27.215,26.69,26.71,80969,0
+KE.US,D,20230622,000000,26.69,26.94,26.315,26.38,73786,0
+KE.US,D,20230623,000000,25.95,26.69,25.92,26.26,377909,0
+KE.US,D,20230626,000000,26.57,26.695,25.87,26.2,81416,0
+KE.US,D,20230627,000000,26.39,27.21,26.3,26.74,65063,0
+KE.US,D,20230628,000000,26.69,27.04,26.58,26.9,67501,0
+KE.US,D,20230629,000000,26.98,27.57,26.98,27.54,67470,0
+KE.US,D,20230630,000000,27.91,28.1,27.45,27.63,83759,0
+KE.US,D,20230703,000000,27.59,27.75,27.205,27.59,33684,0
+KE.US,D,20230705,000000,27.41,27.44,26.96,27.28,74265,0
+KE.US,D,20230706,000000,26.92,27.47,26.77,27.41,68339,0
+KE.US,D,20230707,000000,27.45,28.435,27.45,28.33,176450,0
+KE.US,D,20230710,000000,28.25,28.85,28.25,28.52,73855,0
+KE.US,D,20230711,000000,28.5,28.76,28.13,28.59,71341,0
+KE.US,D,20230712,000000,28.94,28.95,28.33,28.81,92282,0
+KE.US,D,20230713,000000,28.91,29.1681,28.59,28.93,101473,0
+KE.US,D,20230714,000000,28.89,29.02,28.31,28.95,128512,0
+KE.US,D,20230717,000000,28.97,29.68,28.94,29.48,145463,0
+KE.US,D,20230718,000000,29.52,29.93,29.39,29.79,143370,0
+KE.US,D,20230719,000000,29.72,30,29.24,29.67,102789,0
+KE.US,D,20230720,000000,29.69,29.72,28.99,29.51,167701,0
+KE.US,D,20230721,000000,29.84,29.93,29.07,29.42,80106,0
+KE.US,D,20230724,000000,29.51,29.9467,29.3,29.74,94784,0
+KE.US,D,20230725,000000,29.69,30.29,29.69,29.94,148384,0
+KE.US,D,20230726,000000,29.8,29.9275,29.37,29.59,96250,0
+KE.US,D,20230727,000000,29.78,29.875,28.85,29,83065,0
+KE.US,D,20230728,000000,29.33,29.52,28.99,29.15,68444,0
+KE.US,D,20230731,000000,29.14,29.48,29.01,29.18,91425,0
+KE.US,D,20230801,000000,28.98,30.19,28.88,30.15,122041,0
+KE.US,D,20230802,000000,29.99,30.07,29.46,29.46,63355,0
+KE.US,D,20230803,000000,29.28,29.46,29.02,29.35,63676,0
+KE.US,D,20230804,000000,29.3,29.64,28.91,28.98,51220,0
+KE.US,D,20230807,000000,29.03,29.37,29.03,29.21,58558,0
+KE.US,D,20230808,000000,28.85,28.9287,28.35,28.85,50635,0
+KE.US,D,20230809,000000,28.77,28.77,27.9,27.94,62080,0
+KE.US,D,20230810,000000,27.98,28.08,27.29,27.46,83830,0
+KE.US,D,20230811,000000,27.52,28.23,26.81,27.87,88177,0
+KE.US,D,20230814,000000,27.86,28.245,27.62,27.66,53896,0
+KE.US,D,20230815,000000,27.45,27.5885,27.33,27.52,79923,0
+KE.US,D,20230816,000000,27.45,27.69,27.14,27.18,81255,0
+KE.US,D,20230817,000000,26.7,29.42,26.7,29.11,159035,0
+KE.US,D,20230818,000000,28.97,28.97,27.375,27.78,89986,0
+KE.US,D,20230821,000000,27.75,28.18,27.56,28.08,83819,0
+KE.US,D,20230822,000000,28.2,28.775,28.02,28.33,83533,0
+KE.US,D,20230823,000000,28.5,29.05,28.27,28.78,62266,0
+KE.US,D,20230824,000000,28.61,28.8378,28.13,28.18,63039,0
+KE.US,D,20230825,000000,28.21,28.4129,28.04,28.28,64670,0
+KE.US,D,20230828,000000,28.56,29.48,28.56,29.01,84027,0
+KE.US,D,20230829,000000,29.05,29.36,29.03,29.19,45705,0
+KE.US,D,20230830,000000,29.19,30.01,29.19,29.8,91143,0
+KE.US,D,20230831,000000,29.66,30.54,29.66,30.19,87376,0
+KE.US,D,20230901,000000,30.49,31.38,30.49,31.11,156562,0
+KE.US,D,20230905,000000,31.11,31.43,29.75,29.98,112093,0
+KE.US,D,20230906,000000,29.98,30.51,29.28,29.84,53512,0
+KE.US,D,20230907,000000,29.58,29.58,28.98,29.2,70713,0
+KE.US,D,20230908,000000,29.25,29.25,28.79,28.9,46138,0
+KE.US,D,20230911,000000,29.06,29.12,28.85,28.91,56041,0
+KE.US,D,20230912,000000,28.86,29.09,28.5,28.59,35680,0
+KE.US,D,20230913,000000,28.58,28.7312,28.17,28.23,68400,0
+KE.US,D,20230914,000000,28.38,28.64,28.07,28.1,82393,0
+KE.US,D,20230915,000000,28.21,28.21,27.25,27.5,182225,0
+KE.US,D,20230918,000000,27.45,28.36,27.45,27.91,86444,0
+KE.US,D,20230919,000000,27.85,27.9968,27.61,27.89,47312,0
+KE.US,D,20230920,000000,28.1,28.4,27.42,27.66,55376,0
+KE.US,D,20230921,000000,27.35,27.53,26.97,27.12,68710,0
+KE.US,D,20230922,000000,27.16,27.7609,27.16,27.25,42200,0
+KE.US,D,20230925,000000,27.02,27.52,26.93,27.33,52987,0
+KE.US,D,20230926,000000,27.11,27.52,26.5,26.63,40912,0
+KE.US,D,20230927,000000,26.73,27.29,26.73,27.15,52565,0
+KE.US,D,20230928,000000,27.15,27.8,26.6,27.75,54055,0
+KE.US,D,20230929,000000,27.89,28.01,27.21,27.38,82017,0
+KE.US,D,20231002,000000,27.15,28.03,27.15,27.57,75864,0
+KE.US,D,20231003,000000,27.5,27.54,26.6401,26.85,46879,0
+KE.US,D,20231004,000000,26.77,27.26,26.59,27.15,41902,0
+KE.US,D,20231005,000000,27.25,27.29,26.86,27.22,67625,0
+KE.US,D,20231006,000000,27.16,27.93,27.155,27.69,71239,0
+KE.US,D,20231009,000000,27.75,28.11,27.31,28.02,65837,0
+KE.US,D,20231010,000000,28.05,28.33,27.6973,27.75,55055,0
+KE.US,D,20231011,000000,27.84,28.16,27.45,27.85,49447,0
+KE.US,D,20231012,000000,27.85,27.85,26.93,26.94,52347,0
+KE.US,D,20231013,000000,27.1,27.1,25.83,25.95,65330,0
+KE.US,D,20231016,000000,26.1,26.79,26.01,26.32,83202,0
+KE.US,D,20231017,000000,26.11,27.09,26.11,26.92,102671,0
+KE.US,D,20231018,000000,26.66,26.7,26.34,26.37,55133,0
+KE.US,D,20231019,000000,26.23,26.23,25.41,25.5,58368,0
+KE.US,D,20231020,000000,25.59,25.6196,25.255,25.39,113317,0
+KE.US,D,20231023,000000,25.15,25.36,24.86,24.89,67474,0
+KE.US,D,20231024,000000,25.03,25.57,24.9,25.42,64005,0
+KE.US,D,20231025,000000,25.22,25.305,24.65,24.87,56665,0
+KE.US,D,20231026,000000,24.9,25.54,24.89,25.38,55691,0
+KE.US,D,20231027,000000,25.34,25.46,24.8175,25.27,38231,0
+KE.US,D,20231030,000000,25.52,25.97,25.36,25.52,51368,0
+KE.US,D,20231031,000000,25.63,26.21,25.22,26.2,73277,0
+KE.US,D,20231101,000000,26.26,26.755,25.5454,26.64,78967,0
+KE.US,D,20231102,000000,26.8,27.21,25.93,26.48,50318,0
+KE.US,D,20231103,000000,26.92,27.41,26.92,27.21,54702,0
+KE.US,D,20231106,000000,27.44,27.4789,26.94,27.01,53917,0
+KE.US,D,20231107,000000,26.5,26.5,23.41,23.49,220685,0
+KE.US,D,20231108,000000,23.56,24.25,23.085,23.235,125186,0
+KE.US,D,20231109,000000,23.4,24.44,22.88,23.07,107156,0
+KE.US,D,20231110,000000,23.32,23.8,22.95,23.53,83963,0
+KE.US,D,20231113,000000,23.55,24.28,23.5,24.08,85811,0
+KE.US,D,20231114,000000,24.93,25.29,24.56,25.19,74039,0
+KE.US,D,20231115,000000,25.25,25.8385,25.16,25.18,98864,0
+KE.US,D,20231116,000000,25.02,25.25,24.56,24.66,59784,0
+KE.US,D,20231117,000000,25,25.565,24.98,25.26,82498,0
+KE.US,D,20231120,000000,25.24,25.52,25.24,25.47,45905,0
+KE.US,D,20231121,000000,25.44,25.44,24.765,25.15,54712,0
+KE.US,D,20231122,000000,25.34,25.64,24.99,25.12,36290,0
+KE.US,D,20231124,000000,24.98,25.44,24.92,25.38,29572,0
+KE.US,D,20231127,000000,25.37,25.56,24.93,25.24,41251,0
+KE.US,D,20231128,000000,25.1,25.325,24.72,24.77,45821,0
+KE.US,D,20231129,000000,25.07,25.25,24.69,24.71,47920,0
+KE.US,D,20231130,000000,24.67,24.88,24.51,24.64,120724,0
+KE.US,D,20231201,000000,24.64,25.28,24.57,25,77189,0
+KE.US,D,20231204,000000,25.03,25.36,24.94,25.23,64673,0
+KE.US,D,20231205,000000,25.18,25.38,24.56,24.58,80407,0
+KE.US,D,20231206,000000,24.85,25.15,24.51,24.51,49305,0
+KE.US,D,20231207,000000,24.5,24.83,24.2293,24.75,118385,0
+KE.US,D,20231208,000000,24.74,25.03,24.62,24.87,71478,0
+KE.US,D,20231211,000000,24.97,25.167,24.88,24.94,75013,0
+KE.US,D,20231212,000000,24.97,24.97,24.465,24.63,68529,0
+KE.US,D,20231213,000000,24.67,25.4,24.4,25.37,140668,0
+KE.US,D,20231214,000000,25.88,26.43,25.41,26.38,171187,0
+KE.US,D,20231215,000000,26.42,27.32,26.025,26.08,284989,0
+KE.US,D,20231218,000000,26.35,26.35,25.325,25.5,156919,0
+KE.US,D,20231219,000000,25.78,26.47,25.39,26.4,178335,0
+KE.US,D,20231220,000000,26.49,27.125,26.2,26.26,127505,0
+KE.US,D,20231221,000000,26.48,26.98,26.25,26.96,79530,0
+KE.US,D,20231222,000000,27.12,27.46,26.94,27.3,63882,0
+KE.US,D,20231226,000000,27.5,27.73,27.16,27.23,83551,0
+KE.US,D,20231227,000000,27.39,27.39,27.04,27.15,82029,0
+KE.US,D,20231228,000000,26.98,27.4599,26.98,27.31,47444,0
+KE.US,D,20231229,000000,27.36,27.41,26.76,26.95,57714,0
+KE.US,D,20240102,000000,26.55,26.815,26.15,26.35,92458,0
+KE.US,D,20240103,000000,26.16,26.195,25.51,25.53,73838,0
+KE.US,D,20240104,000000,25.64,25.705,25.29,25.29,74898,0
+KE.US,D,20240105,000000,25.08,25.39,24.92,25.16,99417,0
+KE.US,D,20240108,000000,25.27,25.71,25.055,25.44,58862,0
+KE.US,D,20240109,000000,25.04,25.4625,24.48,24.54,97563,0
+KE.US,D,20240110,000000,24.49,24.795,24.3795,24.66,113533,0
+KE.US,D,20240111,000000,24.66,24.77,24.34,24.57,110570,0
+KE.US,D,20240112,000000,24.97,25.0265,24.575,24.63,93661,0
+KE.US,D,20240116,000000,24.36,24.465,23.48,23.63,128783,0
+KE.US,D,20240117,000000,23.31,23.795,23.16,23.43,103055,0
+KE.US,D,20240118,000000,23.68,23.7026,23.3339,23.52,49785,0
+KE.US,D,20240119,000000,23.7,23.74,23.19,23.71,64715,0
+KE.US,D,20240122,000000,23.93,24.66,23.93,24.66,80088,0
+KE.US,D,20240123,000000,25.06,25.14,24.78,24.8,151864,0
+KE.US,D,20240124,000000,25.21,25.21,24.62,24.76,57947,0
+KE.US,D,20240125,000000,25.16,25.16,24.65,25.12,111301,0
+KE.US,D,20240126,000000,25.12,25.215,24.33,24.38,61578,0
+KE.US,D,20240129,000000,24.28,24.62,23.84,24.62,108701,0
+KE.US,D,20240130,000000,24.43,24.92,24.43,24.86,65772,0
+KE.US,D,20240131,000000,24.69,24.73,23.77,23.78,94112,0
+KE.US,D,20240201,000000,23.84,24.5175,23.84,24.46,126688,0
+KE.US,D,20240202,000000,24.19,24.35,23.86,23.9,67438,0
+KE.US,D,20240205,000000,23.67,23.69,23.22,23.49,82349,0
+KE.US,D,20240206,000000,20.5,21.57,20,20.18,449700,0
+KE.US,D,20240207,000000,20.14,20.39,19.86,19.88,199463,0
+KE.US,D,20240208,000000,19.86,20.77,19.69,20.75,163687,0
+KE.US,D,20240209,000000,20.9,21.315,20.595,21.28,146089,0
+KE.US,D,20240212,000000,21.26,21.984,21.26,21.63,155048,0
+KE.US,D,20240213,000000,20.95,21.005,19.99,20.29,195759,0
+KE.US,D,20240214,000000,20.65,21.28,20.54,21.21,116970,0
+KE.US,D,20240215,000000,21.37,21.91,21.04,21.73,143950,0
+KE.US,D,20240216,000000,21.61,21.91,21.49,21.51,81624,0
+KE.US,D,20240220,000000,21.27,22.602,21.27,22.14,199564,0
+KE.US,D,20240221,000000,21.95,22.09,21.65,22.02,137890,0
+KE.US,D,20240222,000000,22.04,22.17,21.73,21.96,131391,0
+KE.US,D,20240223,000000,21.94,22.65,21.7091,22.33,170063,0
+KE.US,D,20240226,000000,22.21,22.605,22.1054,22.49,112112,0
+KE.US,D,20240227,000000,22.66,22.89,22.35,22.41,157947,0
+KE.US,D,20240228,000000,22.17,22.58,22.0901,22.12,134238,0
+KE.US,D,20240229,000000,22.49,22.9,22.12,22.51,784376,0
+KE.US,D,20240301,000000,22.46,22.46,21.97,22.25,132572,0
+KE.US,D,20240304,000000,22.25,22.325,21.76,21.78,76617,0
+KE.US,D,20240305,000000,21.58,21.885,21.47,21.55,86677,0
+KE.US,D,20240306,000000,21.76,21.76,21.405,21.49,87389,0
+KE.US,D,20240307,000000,21.53,21.635,21.29,21.45,62620,0
+KE.US,D,20240308,000000,21.73,21.96,21.43,21.59,81299,0
+KE.US,D,20240311,000000,21.56,21.74,21.4,21.47,72323,0
+KE.US,D,20240312,000000,21.45,21.64,21.3104,21.57,78028,0
+KE.US,D,20240313,000000,21.44,21.65,21.3,21.34,63689,0
+KE.US,D,20240314,000000,21.3,21.465,20.53,20.6,131189,0
+KE.US,D,20240315,000000,20.36,20.7,20.13,20.33,351307,0
+KE.US,D,20240318,000000,20.45,20.49,20.07,20.08,115539,0
+KE.US,D,20240319,000000,20.01,20.28,19.95,20.15,99797,0
+KE.US,D,20240320,000000,20.13,21.049,20.03,20.96,119789,0
+KE.US,D,20240321,000000,21,21.2,20.86,21.06,103319,0
+KE.US,D,20240322,000000,20.96,21.12,20.595,20.75,81908,0
+KE.US,D,20240325,000000,20.87,20.89,20.56,20.57,91404,0
+KE.US,D,20240326,000000,20.77,21.07,20.605,20.8,141596,0
+KE.US,D,20240327,000000,21.04,21.68,20.89,21.65,131735,0
+KE.US,D,20240328,000000,21.62,21.71,21.37,21.65,114069,0
+KE.US,D,20240401,000000,21.64,21.64,21.34,21.6,79961,0
+KE.US,D,20240402,000000,21.33,21.37,21.12,21.35,79172,0
+KE.US,D,20240403,000000,21.16,21.63,21.16,21.59,70521,0
+KE.US,D,20240404,000000,21.86,22.128,21.28,21.46,89989,0
+KE.US,D,20240405,000000,21.3,21.37,20.95,21.12,91025,0
+KE.US,D,20240408,000000,21.18,21.61,21.16,21.47,189713,0
+KE.US,D,20240409,000000,21.49,21.67,21.24,21.47,74353,0
+KE.US,D,20240410,000000,20.81,21.195,20.81,20.88,108403,0
+KE.US,D,20240411,000000,20.88,21.02,20.71,20.99,131267,0
+KE.US,D,20240412,000000,20.9,21.095,20.59,20.71,81782,0
+KE.US,D,20240415,000000,20.83,20.92,20.56,20.62,92904,0
+KE.US,D,20240416,000000,20.4,20.98,20.27,20.77,91445,0
+KE.US,D,20240417,000000,20.97,20.97,20.55,20.66,83570,0
+KE.US,D,20240418,000000,20.67,20.99,20.57,20.93,108309,0
+KE.US,D,20240419,000000,20.78,21.02,20.64,20.78,73807,0
+KE.US,D,20240422,000000,20.92,21.17,20.71,20.89,108517,0
+KE.US,D,20240423,000000,20.91,21.205,20.91,21.08,84474,0
+KE.US,D,20240424,000000,20.99,21.15,20.72,20.96,85726,0
+KE.US,D,20240425,000000,20.75,20.9587,20.65,20.8,63852,0
+KE.US,D,20240426,000000,20.91,21.0792,20.79,20.82,92658,0
+KE.US,D,20240429,000000,20.97,21.61,20.9324,21.57,110812,0
+KE.US,D,20240430,000000,21.37,21.52,20.9,20.93,154033,0
+KE.US,D,20240501,000000,20.95,21.32,20.835,20.99,85715,0
+KE.US,D,20240502,000000,21.35,21.74,21.11,21.71,101283,0
+KE.US,D,20240503,000000,22.11,22.11,21.75,21.89,63049,0
+KE.US,D,20240506,000000,21.99,22.215,21.81,21.85,169430,0
+KE.US,D,20240507,000000,21.9,22.65,21.835,22.16,87641,0
+KE.US,D,20240508,000000,20.52,22.86,19.62,22.74,210855,0
+KE.US,D,20240509,000000,22.62,22.62,21.871,22.58,116943,0
+KE.US,D,20240510,000000,22.56,22.86,22.31,22.33,74949,0
+KE.US,D,20240513,000000,22.58,22.74,22.08,22.39,104444,0
+KE.US,D,20240514,000000,22.64,22.9,22.48,22.84,89453,0
+KE.US,D,20240515,000000,23,23,22.565,22.62,88109,0
+KE.US,D,20240516,000000,22.52,22.785,22.34,22.51,128294,0
+KE.US,D,20240517,000000,22.67,22.715,22.44,22.56,83834,0
+KE.US,D,20240520,000000,22.45,22.92,22.4,22.64,69823,0
+KE.US,D,20240521,000000,22.53,22.64,22.42,22.55,55156,0
+KE.US,D,20240522,000000,22.95,22.95,22.28,22.62,127201,0
+KE.US,D,20240523,000000,22.56,22.563,22.04,22.38,170379,0
+KE.US,D,20240524,000000,22.44,22.6899,22.17,22.41,116696,0
+KE.US,D,20240528,000000,22.51,23.21,22.49,22.91,78652,0
+KE.US,D,20240529,000000,22.58,22.82,22.27,22.34,77696,0
+KE.US,D,20240530,000000,22.56,22.965,22.43,22.82,81381,0
+KE.US,D,20240531,000000,22.89,23.11,22.56,22.92,103662,0
+KE.US,D,20240603,000000,23.16,23.16,22.46,22.49,68595,0
+KE.US,D,20240604,000000,22.41,22.44,21.92,21.97,68909,0
+KE.US,D,20240605,000000,22.04,22.27,21.74,22.26,54869,0
+KE.US,D,20240606,000000,22.23,22.23,21.82,21.85,44678,0
+KE.US,D,20240607,000000,21.67,22.03,21.67,21.9,116229,0
+KE.US,D,20240610,000000,21.67,22.1,21.5575,22.06,57702,0
+KE.US,D,20240611,000000,21.86,21.99,21,21.87,70241,0
+KE.US,D,20240612,000000,22.54,22.735,22.12,22.44,77276,0
+KE.US,D,20240613,000000,22.36,22.45,22.08,22.45,66051,0
+KE.US,D,20240614,000000,22.06,22.06,21.845,21.97,74224,0
+KE.US,D,20240617,000000,21.8,22.17,20.97,22.16,67134,0
+KE.US,D,20240618,000000,22.24,22.27,21.98,22.09,51951,0
+KE.US,D,20240620,000000,21.96,22.12,21.61,21.67,68801,0
+KE.US,D,20240621,000000,21.78,21.995,21.655,21.7,169145,0
+KE.US,D,20240624,000000,21.7,21.87,21.345,21.44,99990,0
+KE.US,D,20240625,000000,21.45,21.51,21.21,21.43,58381,0
+KE.US,D,20240626,000000,21.31,21.87,21.2072,21.84,66437,0
+KE.US,D,20240627,000000,21.95,22.0499,21.67,21.83,88544,0
+KE.US,D,20240628,000000,22.1,22.21,21.84,21.98,443807,0
+KE.US,D,20240701,000000,22.06,22.06,21.355,21.56,75409,0
+KE.US,D,20240702,000000,21.6,21.73,21.39,21.45,57924,0
+KE.US,D,20240703,000000,21.5,21.66,21.31,21.64,35677,0
+KE.US,D,20240705,000000,21.52,21.52,20.921,20.97,118713,0
+KE.US,D,20240708,000000,21.18,21.4,21.07,21.08,87548,0
+KE.US,D,20240709,000000,21.08,21.185,20.965,21.01,66700,0
+KE.US,D,20240710,000000,21.15,21.36,20.99,21.36,49743,0
+KE.US,D,20240711,000000,21.93,22.41,21.58,22.36,128209,0
+KE.US,D,20240712,000000,22.68,22.96,22.52,22.54,141196,0
+KE.US,D,20240715,000000,22.81,23.29,22.705,22.92,121753,0
+KE.US,D,20240716,000000,23.21,24.32,23.21,24.28,129248,0
+KE.US,D,20240717,000000,24.13,24.35,23.71,23.96,140008,0
+KE.US,D,20240718,000000,23.83,24.3,23.4,23.44,76840,0
+KE.US,D,20240719,000000,23.45,23.45,22.89,22.98,72660,0
+KE.US,D,20240722,000000,23.12,23.54,22.63,23.44,112614,0
+KE.US,D,20240723,000000,23.28,23.87,23.28,23.74,114449,0
+KE.US,D,20240724,000000,23.59,24.09,23.275,23.41,115300,0
+KE.US,D,20240725,000000,23.49,24.24,23.49,23.93,101449,0
+KE.US,D,20240726,000000,24.35,24.45,23.85,23.94,63511,0
+KE.US,D,20240729,000000,23.85,23.89,23.315,23.46,48303,0
+KE.US,D,20240730,000000,23.59,23.62,23.25,23.51,114960,0
+KE.US,D,20240731,000000,23.71,24.3,23.39,23.7,179678,0
+KE.US,D,20240801,000000,23.79,23.85,22.44,22.51,136700,0
+KE.US,D,20240802,000000,21.51,21.9,20.9,20.94,82111,0
+KE.US,D,20240805,000000,19.8,20.385,19.595,20.26,130927,0
+KE.US,D,20240806,000000,20.21,20.415,19.94,20.34,81978,0
+KE.US,D,20240807,000000,20.62,20.856,20.04,20.17,75651,0
+KE.US,D,20240808,000000,20.5,20.88,20.32,20.5,81266,0
+KE.US,D,20240809,000000,20.47,20.47,19.92,20.35,138805,0
+KE.US,D,20240812,000000,20.22,20.54,19.96,20,72854,0
+KE.US,D,20240813,000000,20.24,20.548,20.0998,20.44,104711,0
+KE.US,D,20240814,000000,19.01,19.215,17.29,18.28,593708,0
+KE.US,D,20240815,000000,18.1,18.535,17.75,17.83,193621,0
+KE.US,D,20240816,000000,17.67,18.45,17.51,18.41,187779,0
+KE.US,D,20240819,000000,18.41,18.71,17.95,18.25,178309,0
+KE.US,D,20240820,000000,18.18,18.4688,17.925,18.15,101852,0
+KE.US,D,20240821,000000,18.25,18.38,18.02,18.29,71005,0
+KE.US,D,20240822,000000,18.29,18.3,17.75,17.81,63781,0
+KE.US,D,20240823,000000,17.9,18.33,17.795,18.24,181922,0
+KE.US,D,20240826,000000,18.34,18.41,18.05,18.11,144136,0
+KE.US,D,20240827,000000,18.1,18.1,17.74,17.91,122292,0
+KE.US,D,20240828,000000,17.94,18.45,17.8118,18.31,117636,0
+KE.US,D,20240829,000000,18.52,18.78,18.37,18.49,96270,0
+KE.US,D,20240830,000000,18.57,18.62,18.25,18.45,143568,0
+KE.US,D,20240903,000000,18.24,18.54,17.61,17.78,139606,0
+KE.US,D,20240904,000000,17.78,18.13,17.705,18,97680,0
+KE.US,D,20240905,000000,17.95,18,17.695,17.78,169304,0
+KE.US,D,20240906,000000,17.74,17.855,17.45,17.54,110080,0
+KE.US,D,20240909,000000,17.53,17.7,17.31,17.31,133599,0
+KE.US,D,20240910,000000,17.3,17.74,17.18,17.59,109902,0
+KE.US,D,20240911,000000,17.48,17.48,17.09,17.37,95990,0
+KE.US,D,20240912,000000,17.39,17.73,17.18,17.37,144599,0
+KE.US,D,20240913,000000,17.63,18.15,17.32,18.12,112980,0
+KE.US,D,20240916,000000,18.08,18.35,17.895,17.98,153089,0
+KE.US,D,20240917,000000,18.18,18.47,18.07,18.16,94373,0
+KE.US,D,20240918,000000,18.11,18.8,18.01,18.3,98360,0
+KE.US,D,20240919,000000,18.77,18.77,18.235,18.58,116797,0
+KE.US,D,20240920,000000,18.45,18.684,17.84,17.99,398830,0
+KE.US,D,20240923,000000,18.04,18.15,17.75,17.83,145913,0
+KE.US,D,20240924,000000,17.84,18.0699,17.71,17.73,119801,0
+KE.US,D,20240925,000000,17.73,17.73,17.34,17.41,132610,0
+KE.US,D,20240926,000000,17.7,18.2352,17.7,18.08,81057,0
+KE.US,D,20240927,000000,18.28,18.6508,18.215,18.37,81015,0
+KE.US,D,20240930,000000,18.25,18.52,17.94,18.51,122935,0
+KE.US,D,20241001,000000,18.47,18.47,17.665,17.89,126209,0
+KE.US,D,20241002,000000,17.81,18,17.59,17.73,71530,0
+KE.US,D,20241003,000000,17.63,17.7499,17.32,17.33,106495,0
+KE.US,D,20241004,000000,17.65,17.89,17.49,17.51,113371,0
+KE.US,D,20241007,000000,17.42,18.21,17.32,17.47,92769,0
+KE.US,D,20241008,000000,17.4,17.69,17.2,17.3,78890,0
+KE.US,D,20241009,000000,17.28,17.6,17.2101,17.24,60339,0
+KE.US,D,20241010,000000,17.02,17.23,16.64,17.14,145723,0
+KE.US,D,20241011,000000,17.14,17.67,17.14,17.65,149396,0
+KE.US,D,20241014,000000,17.63,17.9,17.49,17.79,136671,0
+KE.US,D,20241015,000000,17.78,18.19,17.7701,17.96,100631,0
+KE.US,D,20241016,000000,18,18.595,17.805,18.54,125568,0
+KE.US,D,20241017,000000,18.58,18.84,18.22,18.82,96248,0
+KE.US,D,20241018,000000,18.87,18.982,18.43,18.45,94874,0
+KE.US,D,20241021,000000,18.36,18.4298,18,18.04,89420,0
+KE.US,D,20241022,000000,17.95,17.95,17.53,17.57,51805,0
+KE.US,D,20241023,000000,17.52,17.71,17.3468,17.68,102036,0
+KE.US,D,20241024,000000,17.79,18.4099,17.56,17.84,77888,0
+KE.US,D,20241025,000000,17.9,18.085,17.57,17.83,83581,0
+KE.US,D,20241028,000000,18.07,18.3193,17.9108,18.15,91992,0
+KE.US,D,20241029,000000,18.01,18.32,17.93,18.26,69890,0
+KE.US,D,20241030,000000,18.14,18.66,18.13,18.19,70248,0
+KE.US,D,20241031,000000,18.29,18.32,17.79,17.79,86712,0
+KE.US,D,20241101,000000,17.93,18.21,17.9,18.15,87664,0
+KE.US,D,20241104,000000,18.11,18.69,17.9324,18.47,137931,0
+KE.US,D,20241105,000000,18.38,19.705,18,19.57,251190,0
+KE.US,D,20241106,000000,20.72,21.52,20.72,21.18,237449,0
+KE.US,D,20241107,000000,21.13,21.38,20.75,20.89,148449,0
+KE.US,D,20241108,000000,20.76,21.03,20.43,20.77,98519,0
+KE.US,D,20241111,000000,21.03,21.06,20.52,20.75,81662,0
+KE.US,D,20241112,000000,20.57,20.66,19.95,20,106407,0
+KE.US,D,20241113,000000,20.07,20.18,19.52,19.54,88605,0
+KE.US,D,20241114,000000,19.68,19.84,19.3,19.65,144873,0
+KE.US,D,20241115,000000,19.75,19.89,18.53,19.09,169224,0
+KE.US,D,20241118,000000,19.3,19.525,19.04,19.17,129113,0
+KE.US,D,20241119,000000,18.91,19.41,18.8453,19.02,63129,0
+KE.US,D,20241120,000000,19.13,19.21,18.66,19.11,100078,0
+KE.US,D,20241121,000000,19.3,19.68,19.25,19.55,82848,0
+KE.US,D,20241122,000000,19.38,19.8,19.38,19.7,120109,0
+KE.US,D,20241125,000000,19.88,20.47,19.88,19.93,127825,0
+KE.US,D,20241126,000000,19.8,19.8,19.3175,19.34,77721,0
+KE.US,D,20241127,000000,19.5,19.58,19.28,19.41,51555,0
+KE.US,D,20241129,000000,19.47,19.7631,19.47,19.61,53879,0
+KE.US,D,20241202,000000,19.73,20.3,19.61,20.27,140912,0
+KE.US,D,20241203,000000,20.28,20.52,19.6061,19.74,110729,0
+KE.US,D,20241204,000000,19.82,20,19.5,19.57,99253,0
+KE.US,D,20241205,000000,19.55,19.7,19.05,19.17,100025,0
+KE.US,D,20241206,000000,19.27,19.32,18.8104,19.07,106966,0
+KE.US,D,20241209,000000,19.12,19.665,19.0678,19.17,143490,0
+KE.US,D,20241210,000000,19.2,19.39,18.72,19.2,131466,0
+KE.US,D,20241211,000000,19.2,19.545,18.87,19.15,128748,0
+KE.US,D,20241212,000000,19.06,19.31,18.9,19.18,100851,0
+KE.US,D,20241213,000000,19.07,19.29,18.78,18.93,123616,0
+KE.US,D,20241216,000000,18.77,19.12,18.61,18.62,124548,0
+KE.US,D,20241217,000000,18.58,18.92,18.37,18.6,143906,0
+KE.US,D,20241218,000000,18.67,19.005,17.865,18.02,160848,0
+KE.US,D,20241219,000000,18.25,18.4,17.93,18.18,146886,0
+KE.US,D,20241220,000000,17.96,18.75,17.96,18.37,307897,0
+KE.US,D,20241223,000000,18.29,18.93,18.29,18.71,210458,0
+KE.US,D,20241224,000000,18.71,19.07,18.56,19.04,82795,0
+KE.US,D,20241226,000000,18.92,19.32,18.9,19.29,85676,0
+KE.US,D,20241227,000000,19.11,19.448,18.56,18.82,127643,0
+KE.US,D,20241230,000000,18.71,18.71,18.28,18.58,63877,0
+KE.US,D,20241231,000000,18.76,18.9,18.4233,18.73,148160,0
+KE.US,D,20250102,000000,18.93,19.1599,18.25,18.39,77472,0
+KE.US,D,20250103,000000,18.55,18.685,18.215,18.61,72476,0
+KE.US,D,20250106,000000,18.68,19.085,18.6306,18.77,123688,0
+KE.US,D,20250107,000000,18.81,18.92,18.44,18.61,72099,0
+KE.US,D,20250108,000000,18.34,18.47,18.03,18.39,79545,0
+KE.US,D,20250110,000000,18.04,18.26,17.69,18.11,133643,0
+KE.US,D,20250113,000000,17.85,18.62,17.75,18.51,105545,0
+KE.US,D,20250114,000000,18.62,18.77,18.29,18.71,80604,0
+KE.US,D,20250115,000000,19.2,19.2,18.64,18.94,68105,0
+KE.US,D,20250116,000000,18.98,19.14,18.79,19.06,114804,0
+KE.US,D,20250117,000000,19.22,19.52,19.02,19.17,83263,0
+KE.US,D,20250121,000000,19.26,19.74,19.22,19.51,274541,0
+KE.US,D,20250122,000000,19.38,19.6,18.91,19.12,106916,0
+KE.US,D,20250123,000000,18.9,19.35,18.835,19.23,86165,0
+KE.US,D,20250124,000000,19.13,19.42,18.98,19.39,117329,0
+KE.US,D,20250127,000000,19.22,19.54,18.445,18.6,134398,0
+KE.US,D,20250128,000000,18.6,18.71,18.2427,18.55,76420,0
+KE.US,D,20250129,000000,18.52,18.59,18.03,18.3,76117,0
+KE.US,D,20250130,000000,18.51,18.5988,18.09,18.11,56736,0
+KE.US,D,20250131,000000,18.44,18.495,18.03,18.18,95233,0
+KE.US,D,20250203,000000,17.81,17.95,17.45,17.53,79571,0
+KE.US,D,20250204,000000,17.41,17.87,17.41,17.87,109167,0
+KE.US,D,20250205,000000,18.02,19.735,17.79,18,401898,0
+KE.US,D,20250206,000000,18,18,16.91,17.41,199084,0
+KE.US,D,20250207,000000,17.31,17.31,16.7,16.82,102979,0
+KE.US,D,20250210,000000,16.84,17.0286,16.54,16.55,132902,0
+KE.US,D,20250211,000000,16.36,16.825,16.36,16.67,146042,0
+KE.US,D,20250212,000000,16.44,17.1,16.37,16.9,142841,0
+KE.US,D,20250213,000000,17.05,17.25,16.515,17.09,162694,0
+KE.US,D,20250214,000000,17.24,17.36,16.805,17.08,59776,0
+KE.US,D,20250218,000000,17.78,18.46,17.0601,17.54,152603,0
+KE.US,D,20250219,000000,17.42,17.82,17.12,17.79,76047,0
+KE.US,D,20250220,000000,17.63,18.21,17.63,18.06,147681,0
+KE.US,D,20250221,000000,18.3,18.34,17.93,18.25,195059,0
+KE.US,D,20250224,000000,18.28,18.69,18.08,18.45,214196,0
+KE.US,D,20250225,000000,17.77,18.82,17.77,18.54,151718,0
+KE.US,D,20250226,000000,17.88,18.73,17.51,18.4,107466,0
+KE.US,D,20250227,000000,18.32,18.37,17.95,18,141680,0
+KE.US,D,20250228,000000,18.03,18.31,17.725,18.02,258432,0
+KE.US,D,20250303,000000,18.15,18.25,16.59,16.62,158937,0
+KE.US,D,20250304,000000,16.5,16.95,16.1,16.11,171101,0
+KE.US,D,20250305,000000,16.11,16.685,16.11,16.56,124512,0
+KE.US,D,20250306,000000,16.47,16.85,16.3829,16.58,92580,0
+KE.US,D,20250307,000000,16.64,16.83,16.3758,16.57,95659,0
+KE.US,D,20250310,000000,16.42,16.735,15.94,16.49,146891,0
+KE.US,D,20250311,000000,16.54,16.74,16.37,16.49,101263,0
+KE.US,D,20250312,000000,16.6,16.6,16.15,16.17,104009,0
+KE.US,D,20250313,000000,16.23,16.37,16.01,16.33,158153,0
+KE.US,D,20250314,000000,16.56,16.82,16.31,16.79,103253,0
+KE.US,D,20250317,000000,16.77,17.13,16.77,17.09,121404,0
+KE.US,D,20250318,000000,17.03,17.17,16.88,17,132850,0
+KE.US,D,20250319,000000,17.12,17.31,16.93,17.3,114105,0
+KE.US,D,20250320,000000,17.12,17.23,16.995,17.04,136950,0
+KE.US,D,20250321,000000,16.85,17.23,16.735,16.99,456849,0
+KE.US,D,20250324,000000,17.12,17.49,17.115,17.31,126159,0
+KE.US,D,20250325,000000,17.31,17.48,17.12,17.23,107610,0
+KE.US,D,20250326,000000,17.29,17.44,16.985,17.17,104305,0
+KE.US,D,20250327,000000,17.07,17.14,16.62,16.86,102343,0
+KE.US,D,20250328,000000,16.87,17.184,16.31,16.55,79162,0
+KE.US,D,20250331,000000,16.65,16.7,16,16.45,98932,0
+KE.US,D,20250401,000000,16.31,16.595,16.0525,16.23,161999,0
+KE.US,D,20250402,000000,16.06,16.18,15.805,16.01,142411,0
+KE.US,D,20250403,000000,15.35,15.765,13.7,13.71,238365,0
+KE.US,D,20250404,000000,13.11,13.76,12.57,13.28,198349,0
+KE.US,D,20250407,000000,12.87,13.915,12.41,13.3,235203,0
+KE.US,D,20250408,000000,13.86,13.86,12.76,12.91,195884,0
+KE.US,D,20250409,000000,12.82,14.68,12.805,14.15,254121,0
+KE.US,D,20250410,000000,13.66,13.98,13.27,13.47,157558,0
+KE.US,D,20250411,000000,13.92,14.19,12.93,13.54,144742,0
+KE.US,D,20250414,000000,13.76,13.89,13.25,13.56,140661,0
+KE.US,D,20250415,000000,13.53,13.78,13.28,13.42,116562,0
+KE.US,D,20250416,000000,13.27,13.38,12.85,13.1,85081,0
+KE.US,D,20250417,000000,13.07,13.25,12.97,13.18,101343,0
+KE.US,D,20250421,000000,13,13.215,12.865,13.19,180009,0
+KE.US,D,20250422,000000,13.36,13.72,13.08,13.53,139162,0
+KE.US,D,20250423,000000,13.87,14.3,13.77,13.83,143448,0
+KE.US,D,20250424,000000,13.87,14.355,13.7261,14.33,88848,0
+KE.US,D,20250425,000000,14.16,14.61,14.13,14.57,112912,0
+KE.US,D,20250428,000000,14.5,14.8,14.3201,14.7,100790,0
+KE.US,D,20250429,000000,14.64,14.83,14.475,14.83,107468,0
+KE.US,D,20250430,000000,14.61,14.61,14.0743,14.34,114048,0
+KE.US,D,20250501,000000,14.44,14.72,14.3,14.55,93477,0
+KE.US,D,20250502,000000,14.6,15.01,14.55,14.92,105111,0
+KE.US,D,20250505,000000,14.82,15.02,14.382,14.67,172513,0
+KE.US,D,20250506,000000,14.57,14.79,14.31,14.71,154482,0
+KE.US,D,20250507,000000,16.33,18.505,16.33,18.38,574199,0
+KE.US,D,20250508,000000,18.46,18.76,17.65,18.29,292856,0
+KE.US,D,20250509,000000,18.17,18.42,17.23,18.24,195684,0
+KE.US,D,20250512,000000,18.88,19.11,18.05,18.63,159299,0
+KE.US,D,20250513,000000,18.79,18.93,18.5,18.53,106936,0
+KE.US,D,20250514,000000,18.37,18.44,17.9,18.19,168556,0
+KE.US,D,20250515,000000,18.17,18.23,17.95,18.11,96851,0
+KE.US,D,20250516,000000,18.02,18.18,17.54,17.61,174532,0
+KE.US,D,20250519,000000,17.4,17.74,17.17,17.58,223796,0
+KE.US,D,20250520,000000,17.52,17.95,17.28,17.87,115279,0
+KE.US,D,20250521,000000,17.62,17.86,17.41,17.52,211986,0
+KE.US,D,20250522,000000,17.41,17.79,17.29,17.64,182262,0
+KE.US,D,20250523,000000,17.37,17.75,17.3,17.5,172620,0
+KE.US,D,20250527,000000,17.69,18.53,17.56,18.53,192334,0
+KE.US,D,20250528,000000,18.53,18.57,18.11,18.24,231372,0
+KE.US,D,20250529,000000,18.37,18.59,18.16,18.58,199444,0
+KE.US,D,20250530,000000,18.43,18.43,17.93,18.1,826671,0
+KE.US,D,20250602,000000,18.17,18.73,17.93,18.27,308376,0
+KE.US,D,20250603,000000,18.28,18.925,18.28,18.65,227803,0
+KE.US,D,20250604,000000,18.74,18.93,18.33,18.35,107742,0
+KE.US,D,20250605,000000,18.28,18.65,18.25,18.54,166271,0
+KE.US,D,20250606,000000,18.84,18.92,18.42,18.51,116033,0
+KE.US,D,20250609,000000,18.59,19.05,18.51,18.92,202902,0
+KE.US,D,20250610,000000,19,19.22,18.765,19.19,150280,0
+KE.US,D,20250611,000000,19.2,19.53,19.115,19.18,245549,0
+KE.US,D,20250612,000000,19,19.33,18.89,19.07,128881,0
+KE.US,D,20250613,000000,18.75,18.9174,18.38,18.41,98758,0
+KE.US,D,20250616,000000,18.64,19.17,18.64,19.05,162782,0
+KE.US,D,20250617,000000,18.84,19.585,18.84,19.15,221963,0
+KE.US,D,20250618,000000,19.14,19.4335,18.46,18.92,153812,0
+KE.US,D,20250620,000000,18.75,19.215,18.48,18.85,265571,0
+KE.US,D,20250623,000000,18.79,19.26,18.55,19.24,156843,0
+KE.US,D,20250624,000000,19.3,19.4738,19.14,19.21,92739,0
+KE.US,D,20250625,000000,19.26,19.485,19.09,19.14,108902,0
+KE.US,D,20250626,000000,19.18,19.37,19.1,19.33,111178,0
+KE.US,D,20250627,000000,19.31,19.4363,19,19.23,196217,0
+KE.US,D,20250630,000000,19.48,19.49,19.055,19.23,120359,0
+KE.US,D,20250701,000000,19.18,19.9054,19.155,19.63,164346,0
+KE.US,D,20250702,000000,19.65,20.09,19.5433,20.06,108967,0
+KE.US,D,20250703,000000,20.14,20.33,20.13,20.28,48406,0
+KE.US,D,20250707,000000,20.08,20.3186,19.975,20.1,159508,0
+KE.US,D,20250708,000000,20.22,20.495,20.04,20.15,159750,0
+KE.US,D,20250709,000000,20.28,20.34,19.845,20.18,82946,0
+KE.US,D,20250710,000000,20.17,20.3153,20,20.03,95984,0
+KE.US,D,20250711,000000,19.89,19.89,19.515,19.54,91780,0
+KE.US,D,20250714,000000,19.42,19.6,19.23,19.57,106997,0
+KE.US,D,20250715,000000,19.75,19.85,19.3,19.33,120064,0
+KE.US,D,20250716,000000,19.36,19.48,18.96,19.4,101796,0
+KE.US,D,20250717,000000,19.35,19.68,19.35,19.36,72543,0
+KE.US,D,20250718,000000,19.57,19.7061,19.19,19.38,108412,0
+KE.US,D,20250721,000000,19.41,19.515,19.315,19.39,91554,0
+KE.US,D,20250722,000000,19.45,19.58,19.23,19.4,101526,0
+KE.US,D,20250723,000000,19.58,19.68,19.44,19.54,100230,0
+KE.US,D,20250724,000000,19.44,19.44,18.78,18.78,119606,0
+KE.US,D,20250725,000000,18.93,19.025,18.5266,18.67,72948,0
+KE.US,D,20250728,000000,18.74,18.88,18.58,18.87,75803,0
+KE.US,D,20250729,000000,19.05,19.29,18.8701,19.06,95589,0
+KE.US,D,20250730,000000,19.1,19.69,18.96,19.08,129711,0
+KE.US,D,20250731,000000,18.93,19.055,18.43,18.76,113241,0
+KE.US,D,20250801,000000,18.34,18.45,18.04,18.26,108892,0
+KE.US,D,20250804,000000,18.27,18.87,18.27,18.84,86042,0
+KE.US,D,20250805,000000,18.93,19.07,18.5601,18.88,95649,0
+KE.US,D,20250806,000000,18.87,19.17,18.59,19.07,93550,0
+KE.US,D,20250807,000000,19.25,19.54,19.095,19.49,83432,0
+KE.US,D,20250808,000000,19.47,19.99,19.47,19.92,129955,0
+KE.US,D,20250811,000000,19.98,20.29,19.66,19.74,118453,0
+KE.US,D,20250812,000000,19.96,20.97,19.96,20.83,166238,0
+KE.US,D,20250813,000000,20.9,21.29,20.715,20.97,156680,0
+KE.US,D,20250814,000000,22.67,24.80185,22.07,24.71,586293,0
+KE.US,D,20250815,000000,24.95,26,24.67,25.82,733780,0
+KE.US,D,20250818,000000,27.72,27.91,26.6198,27.25,709792,0
+KE.US,D,20250819,000000,27.12,27.26,26.39,27.18,391928,0
+KE.US,D,20250820,000000,27.14,27.45,26.55,27.42,451436,0
+KE.US,D,20250821,000000,27.37,27.67,26.93,27.64,286287,0
+KE.US,D,20250822,000000,28.18,28.86,27.3955,28.34,424850,0
+KE.US,D,20250825,000000,28.5,28.93,28.22,28.65,218504,0
+KE.US,D,20250826,000000,28.71,28.9877,28.54,28.71,184106,0
+KE.US,D,20250827,000000,27.0369,28.9,27.0369,28.35,198996,0
+KE.US,D,20250828,000000,28.5,29.11,28.465,28.86,181084,0
+KE.US,D,20250829,000000,28.8,29.01,28.615,28.87,187355,0
+KE.US,D,20250902,000000,28.69,29.11,28.2,29.06,309555,0
+KE.US,D,20250903,000000,28.96,29.29,28.4186,29.28,219114,0
+KE.US,D,20250904,000000,29.35,29.78,29.1,29.76,233853,0
+KE.US,D,20250905,000000,29.8,29.99,29.16,29.9,275035,0
+KE.US,D,20250908,000000,30.06,30.75,29.9,30.52,405730,0
+KE.US,D,20250909,000000,30.52,30.73,29.4,29.76,237596,0
+KE.US,D,20250910,000000,29.87,30.35,29.6084,30.34,195361,0
+KE.US,D,20250911,000000,30.39,30.85,30.145,30.62,340106,0
+KE.US,D,20250912,000000,30.48,30.72,30.21,30.59,195544,0
+KE.US,D,20250915,000000,30.59,31.3,30.22,31.28,284563,0
+KE.US,D,20250916,000000,31.28,31.639,31.01,31.48,310484,0
+KE.US,D,20250917,000000,31.43,31.7,30.755,31.32,203507,0
+KE.US,D,20250918,000000,31.945,33.19,31.43,33.13,403838,0
+KE.US,D,20250919,000000,33.12,33.12,31.56,31.59,685639,0
+KE.US,D,20250922,000000,31.58,32.21,31.525,31.93,279438,0
+KE.US,D,20250923,000000,32.15,32.4661,30.96,31.16,226413,0
+KE.US,D,20250924,000000,31.35,31.35,30.27,30.72,254755,0
+KE.US,D,20250925,000000,30.49,30.76,29.76,29.81,229624,0
+KE.US,D,20250926,000000,29.59,29.96,29.5,29.91,234315,0
+KE.US,D,20250929,000000,30.2,30.2,29.17,29.75,410559,0
+KE.US,D,20250930,000000,29.68,30.1523,29.42,29.86,187191,0
+KE.US,D,20251001,000000,29.66,30.48,29.4,30.44,181561,0
+KE.US,D,20251002,000000,30.44,30.66,29.82,30.31,189392,0
+KE.US,D,20251003,000000,30.54,30.64,29.13,29.22,149584,0
+KE.US,D,20251006,000000,29.34,29.64,28.65,28.69,223944,0
+KE.US,D,20251007,000000,28.69,29.05,27.96,28.13,257355,0
+KE.US,D,20251008,000000,28.27,28.715,28.08,28.36,143464,0
+KE.US,D,20251009,000000,29.64,29.74,28.105,28.62,356927,0
+KE.US,D,20251010,000000,28.46,28.7292,27.43,27.46,222707,0
+KE.US,D,20251013,000000,27.89,28.4,27.745,28.36,175989,0
+KE.US,D,20251014,000000,27.99,28.83,27.94,28.46,183432,0
+KE.US,D,20251015,000000,28.46,29.22,28.345,29,185577,0
+KE.US,D,20251016,000000,29,29.52,28.81,29.27,184778,0
+KE.US,D,20251017,000000,29.03,29.25,28.26,28.31,159952,0
+KE.US,D,20251020,000000,28.64,29.26,28.38,28.64,187344,0
+KE.US,D,20251021,000000,28.64,28.94,28.07,28.5,174603,0
+KE.US,D,20251022,000000,28.59,29.51,28.55,29.43,225957,0
+KE.US,D,20251023,000000,29.33,30.31,29.33,30.07,224768,0
+KE.US,D,20251024,000000,30.6,30.6,29.7,29.7,161238,0
+KE.US,D,20251027,000000,30.01,30.4,29.43,29.65,144793,0
+KE.US,D,20251028,000000,29.65,29.65,28.7606,29.25,109071,0
+KE.US,D,20251029,000000,29.25,30.095,29,29.48,199172,0
+KE.US,D,20251030,000000,29.47,29.97,29.08,29.25,198581,0
+KE.US,D,20251031,000000,29.25,29.485,28.85,29.075,104400,0
+KE.US,D,20251103,000000,29.08,29.395,27.4702,29.09,206803,0
+KE.US,D,20251104,000000,28.82,29.08,28.39,28.79,160497,0
+KE.US,D,20251105,000000,28.9,30.719,28.9,30.38,214583,0
+KE.US,D,20251106,000000,30.06,30.06,26.3,28.16,265371,0
+KE.US,D,20251107,000000,28.33,28.33,27.05,27.23,172263,0
+KE.US,D,20251110,000000,27.47,28.21,27.3613,28.2,225908,0
+KE.US,D,20251111,000000,28.04,28.05,27.3432,27.91,128546,0
+KE.US,D,20251112,000000,28.31,29.66,28.1515,29.45,284833,0
+KE.US,D,20251113,000000,29.45,29.45,28.18,28.33,241608,0
+KE.US,D,20251114,000000,28.22,28.42,27.85,28.34,184525,0
+KE.US,D,20251117,000000,28.34,28.57,27.06,27.15,149915,0
+KE.US,D,20251118,000000,26.97,27.72,26.681,27.56,148309,0
+KE.US,D,20251119,000000,27.5,28.055,27.24,27.43,123883,0
+KE.US,D,20251120,000000,27.9,28.15,26.1501,26.3,158755,0
+KE.US,D,20251121,000000,26.3,27.26,26.23,27.05,170141,0
+KE.US,D,20251124,000000,27.03,27.97,27.03,27.76,123490,0
+KE.US,D,20251125,000000,27.85,28.66,27.82,28.57,137936,0
+KE.US,D,20251126,000000,28.68,29.14,28.52,28.86,139030,0
+KE.US,D,20251128,000000,28.86,29.07,28.38,28.9,75457,0
+KE.US,D,20251201,000000,28.59,28.92,28.295,28.63,146678,0
+KE.US,D,20251202,000000,28.82,29.17,28.2377,28.78,143121,0
+KE.US,D,20251203,000000,28.8,29.2389,28.47,29.2,112925,0
+KE.US,D,20251204,000000,29.2,29.93,29.03,29.47,146972,0
+KE.US,D,20251205,000000,29.49,29.9,29.3001,29.51,97781,0
+KE.US,D,20251208,000000,29.77,30.315,29.495,29.86,163096,0
+KE.US,D,20251209,000000,29.79,30.59,29.5066,30.53,129150,0
+KE.US,D,20251210,000000,30.53,31.4,29.99,31.12,194120,0
+KE.US,D,20251211,000000,31.12,31.45,30.3901,31.33,167856,0
+KE.US,D,20251212,000000,31.41,31.41,30.275,30.34,180134,0
+KE.US,D,20251215,000000,30.49,30.71,29.69,29.75,178511,0
+KE.US,D,20251216,000000,29.76,30.54,28.89,29.28,160451,0
+KE.US,D,20251217,000000,29.49,29.56,28.09,28.31,134196,0
+KE.US,D,20251218,000000,28.91,29.09,28.285,28.32,264705,0
+KE.US,D,20251219,000000,28.24,29.12,28.104,28.52,306750,0
+KE.US,D,20251222,000000,28.89,29.19,28.4,28.56,133457,0
+KE.US,D,20251223,000000,28.36,29.205,28.36,29.09,161248,0
+KE.US,D,20251224,000000,28.89,29.21,28.735,28.98,62339,0
+KE.US,D,20251226,000000,28.92,29.255,28.66,29.21,101110,0
+KE.US,D,20251229,000000,29.05,29.14,28.4,28.6,105471,0
+KE.US,D,20251230,000000,28.7,28.895,28.41,28.58,122099,0
+KE.US,D,20251231,000000,28.68,28.68,27.5,27.82,370682,0
+KE.US,D,20260102,000000,28.05,28.88,27.7301,28.79,172383,0
+KE.US,D,20260105,000000,28.97,29.48,28.46,28.52,142801,0
+KE.US,D,20260106,000000,28.41,30,27.99,29.83,170079,0
+KE.US,D,20260107,000000,29.83,29.83,28.4,28.55,158787,0
+KE.US,D,20260108,000000,28.28,28.805,28.075,28.34,166820,0
+KE.US,D,20260109,000000,28.4,28.98,28.24,28.35,153412,0
+KE.US,D,20260112,000000,28.2,29.08,28.15,28.83,154896,0
+KE.US,D,20260113,000000,29.01,30.06,29.01,29.9,106241,0
+KE.US,D,20260114,000000,29.92,30.75,29.92,30.63,112929,0
+KE.US,D,20260115,000000,30.87,32,30.87,31.38,132696,0
+KE.US,D,20260116,000000,31.52,31.644,30.52,30.83,182926,0
+KE.US,D,20260120,000000,30.13,30.655,29.865,30.2,108163,0
+KE.US,D,20260121,000000,30.4,31.3,30.1011,31.12,146689,0
+KE.US,D,20260122,000000,31.4,32,30.875,30.97,227290,0
+KE.US,D,20260123,000000,30.96,30.96,29.53,29.62,108019,0
+KE.US,D,20260126,000000,29.5,30.51,29,29.95,121235,0
+KE.US,D,20260127,000000,30.07,30.305,29.475,29.68,116486,0
+KE.US,D,20260128,000000,29.67,30.07,28.93,29.05,121781,0
+KE.US,D,20260129,000000,29.07,30.64,29.03,30.58,147418,0
+KE.US,D,20260130,000000,30.12,30.58,29.61,30.21,196773,0
+KE.US,D,20260202,000000,30.2,31.605,30.11,31.17,173276,0
+KE.US,D,20260203,000000,31.21,31.41,30.15,31.06,152707,0
+KE.US,D,20260204,000000,31.55,31.9,29.59,30.72,191807,0
+KE.US,D,20260205,000000,29.02,29.46,23.25,23.55,396294,0
+KE.US,D,20260206,000000,24.2,27.18,24.2,26.29,332618,0
+KE.US,D,20260209,000000,26.03,26.03,24.96,25.59,242447,0
+KE.US,D,20260210,000000,25.59,25.735,24.6301,24.84,224746,0
+KE.US,D,20260211,000000,25.6,25.65,24.2,24.33,187198,0
+KE.US,D,20260212,000000,24.66,24.8,23.83,23.87,200669,0
+KE.US,D,20260213,000000,23.96,24.91,23.51,24.09,179677,0
+KE.US,D,20260217,000000,24.05,25.14,23.95,24.48,230995,0
+KE.US,D,20260218,000000,24.48,25.45,24.48,24.81,197490,0
diff --git a/daily/us/nasdaq stocks/2/kfii.us.txt b/daily/us/nasdaq stocks/2/kfii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e3bae0c49aace002128fc0b6f79a90106771cf9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kfii.us.txt	
@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFII.US,D,20250313,000000,9.91,9.93,9.9,9.93,2403324,0
+KFII.US,D,20250314,000000,9.91,9.93,9.91,9.92,1683610,0
+KFII.US,D,20250317,000000,9.92,9.93,9.92,9.925,753293,0
+KFII.US,D,20250318,000000,9.93,9.93,9.91,9.93,1279606,0
+KFII.US,D,20250319,000000,9.93,9.93,9.92,9.93,115469,0
+KFII.US,D,20250320,000000,9.93,9.93,9.92,9.92,71391,0
+KFII.US,D,20250321,000000,9.94,9.94,9.925,9.94,331274,0
+KFII.US,D,20250324,000000,9.94,9.94,9.93,9.93,440337,0
+KFII.US,D,20250325,000000,9.94,9.96,9.93,9.95,1306694,0
+KFII.US,D,20250326,000000,9.95,9.97,9.95,9.95,26885,0
+KFII.US,D,20250327,000000,9.96,9.96,9.95,9.96,110072,0
+KFII.US,D,20250328,000000,9.96,9.965,9.95,9.96,855177,0
+KFII.US,D,20250331,000000,9.96,9.96,9.95,9.96,677023,0
+KFII.US,D,20250401,000000,9.9532,9.97,9.95,9.97,353369,0
+KFII.US,D,20250402,000000,9.96,10,9.95,10,86310,0
+KFII.US,D,20250403,000000,9.97,9.97,9.95,9.95,70355,0
+KFII.US,D,20250404,000000,10,10,10,10,7044,0
+KFII.US,D,20250407,000000,9.97,9.98,9.95,9.97,54051,0
+KFII.US,D,20250408,000000,9.97,9.97,9.96,9.96,2088,0
+KFII.US,D,20250409,000000,9.965,9.97,9.965,9.97,345,0
+KFII.US,D,20250410,000000,9.965,9.97,9.96,9.97,603241,0
+KFII.US,D,20250411,000000,9.96,9.97,9.95,9.95,319587,0
+KFII.US,D,20250414,000000,9.97,9.97,9.96,9.965,101876,0
+KFII.US,D,20250415,000000,9.97,9.97,9.96,9.97,7226,0
+KFII.US,D,20250416,000000,9.96,9.97,9.95,9.97,232121,0
+KFII.US,D,20250417,000000,9.96,9.97,9.96,9.96,33051,0
+KFII.US,D,20250421,000000,9.96,9.97,9.96,9.96,32425,0
+KFII.US,D,20250422,000000,9.98,9.98,9.96,9.96,4327,0
+KFII.US,D,20250423,000000,9.975,9.975,9.96,9.96,1943,0
+KFII.US,D,20250424,000000,9.98,9.98,9.97,9.97,310833,0
+KFII.US,D,20250425,000000,9.99,9.99,9.98,9.99,635,0
+KFII.US,D,20250428,000000,9.9788,10.03,9.9788,10.02,35642,0
+KFII.US,D,20250429,000000,10.02,10.04,10.01,10.03,104803,0
+KFII.US,D,20250430,000000,10.01,10.03,10.01,10.03,595,0
+KFII.US,D,20250501,000000,10.03,10.03,10.01,10.03,734,0
+KFII.US,D,20250502,000000,10.04,10.04,10.02,10.02,1129,0
+KFII.US,D,20250505,000000,10.03,10.04,10.02,10.04,261575,0
+KFII.US,D,20250506,000000,10.04,10.09,10.04,10.06,7697,0
+KFII.US,D,20250507,000000,10.03,10.09,10.03,10.09,9034,0
+KFII.US,D,20250509,000000,10.08,10.085,10.04,10.085,1220,0
+KFII.US,D,20250513,000000,10.14,10.14,10.04,10.0488,117992,0
+KFII.US,D,20250514,000000,10.06,10.07,10.04,10.07,1748,0
+KFII.US,D,20250515,000000,10.08,10.08,10.07,10.08,1480,0
+KFII.US,D,20250516,000000,10.09,10.09,10.0449,10.0449,1326,0
+KFII.US,D,20250519,000000,10.04,10.04,10.04,10.04,144,0
+KFII.US,D,20250520,000000,10.04,10.04,10.04,10.04,131,0
+KFII.US,D,20250521,000000,10.06,10.06,10.04,10.04,83693,0
+KFII.US,D,20250522,000000,10.06,10.06,10.06,10.06,30180,0
+KFII.US,D,20250523,000000,10.06,10.06,10.06,10.06,351,0
+KFII.US,D,20250528,000000,10.05,10.075,10.05,10.075,210340,0
+KFII.US,D,20250529,000000,10.05,10.06,10.05,10.06,75437,0
+KFII.US,D,20250530,000000,10.05,10.05,10.05,10.05,158,0
+KFII.US,D,20250602,000000,10.07,10.09,10.07,10.09,159900,0
+KFII.US,D,20250603,000000,10.09,10.09,10.08,10.09,50528,0
+KFII.US,D,20250604,000000,10.1,10.1,10.09,10.09,578,0
+KFII.US,D,20250605,000000,10.1,10.12,10.1,10.12,18378,0
+KFII.US,D,20250606,000000,10.11,10.14,10.11,10.135,51005,0
+KFII.US,D,20250609,000000,10.12,10.13,10.12,10.13,40466,0
+KFII.US,D,20250610,000000,10.12,10.13,10.12,10.13,311,0
+KFII.US,D,20250611,000000,10.13,10.135,10.13,10.13,28303,0
+KFII.US,D,20250612,000000,10.13,10.13,10.125,10.125,274,0
+KFII.US,D,20250613,000000,10.13,10.13,10.125,10.125,50303,0
+KFII.US,D,20250616,000000,10.13,10.145,10.13,10.145,41762,0
+KFII.US,D,20250617,000000,10.14,10.145,10.14,10.145,43664,0
+KFII.US,D,20250618,000000,10.145,10.16,10.145,10.15,803072,0
+KFII.US,D,20250620,000000,10.15,10.151,10.15,10.151,5413,0
+KFII.US,D,20250623,000000,10.15,10.17,10.14,10.17,502242,0
+KFII.US,D,20250624,000000,10.17,10.18,10.17,10.18,77442,0
+KFII.US,D,20250625,000000,10.18,10.18,10.14,10.17,4924,0
+KFII.US,D,20250626,000000,10.1799,10.18,10.17,10.18,710,0
+KFII.US,D,20250627,000000,10.17,10.2,10.17,10.18,16232,0
+KFII.US,D,20250630,000000,10.15,10.18,10.15,10.18,4576,0
+KFII.US,D,20250701,000000,10.18,10.18,10.18,10.18,630,0
+KFII.US,D,20250702,000000,10.17,10.175,10.16,10.17,61702,0
+KFII.US,D,20250703,000000,10.18,10.18,10.17,10.18,80717,0
+KFII.US,D,20250707,000000,10.18,10.18,10.17,10.18,4860,0
+KFII.US,D,20250708,000000,10.18,10.18,10.17,10.18,59952,0
+KFII.US,D,20250709,000000,10.18,10.18,10.17,10.175,25924,0
+KFII.US,D,20250710,000000,10.18,10.18,10.175,10.175,6036,0
+KFII.US,D,20250711,000000,10.17,10.18,10.17,10.175,3535,0
+KFII.US,D,20250714,000000,10.18,10.18,10.16,10.17,1508,0
+KFII.US,D,20250715,000000,10.2,10.2,10.17,10.17,82157,0
+KFII.US,D,20250716,000000,10.165,10.19,10.165,10.165,745,0
+KFII.US,D,20250717,000000,10.16,10.2,10.16,10.18,78305,0
+KFII.US,D,20250718,000000,10.16,10.16,10.14,10.14,3195,0
+KFII.US,D,20250721,000000,10.15,10.19,10.15,10.19,7564,0
+KFII.US,D,20250722,000000,10.175,10.19,10.175,10.19,629,0
+KFII.US,D,20250723,000000,10.16,10.1796,10.16,10.1796,1126,0
+KFII.US,D,20250724,000000,10.175,10.175,10.175,10.175,115,0
+KFII.US,D,20250725,000000,10.175,10.19,10.175,10.19,315,0
+KFII.US,D,20250728,000000,10.18,10.18,10.18,10.18,107,0
+KFII.US,D,20250729,000000,10.18,10.19,10.18,10.1823,19105,0
+KFII.US,D,20250730,000000,10.18,10.18,10.18,10.18,102392,0
+KFII.US,D,20250731,000000,10.19,10.19,10.18,10.1821,2101,0
+KFII.US,D,20250801,000000,10.185,10.19,10.17,10.19,915815,0
+KFII.US,D,20250804,000000,10.2,10.2,10.19,10.19,16101,0
+KFII.US,D,20250805,000000,10.2,10.2,10.17,10.2,10825,0
+KFII.US,D,20250806,000000,10.19,10.19,10.19,10.19,123,0
+KFII.US,D,20250807,000000,10.22,10.22,10.18,10.18,947194,0
+KFII.US,D,20250808,000000,10.19,10.19,10.18,10.18,1939,0
+KFII.US,D,20250811,000000,10.18,10.18,10.17,10.18,46939,0
+KFII.US,D,20250812,000000,10.18,10.18,10.18,10.18,293,0
+KFII.US,D,20250813,000000,10.18,10.18,10.18,10.18,10099,0
+KFII.US,D,20250814,000000,10.19,10.19,10.18,10.18,302,0
+KFII.US,D,20250815,000000,10.19,10.19,10.16,10.18,26136,0
+KFII.US,D,20250818,000000,10.18,10.18,10.17,10.18,143260,0
+KFII.US,D,20250819,000000,10.18,10.18,10.17,10.17,5513,0
+KFII.US,D,20250821,000000,10.18,10.18,10.17,10.17,10433,0
+KFII.US,D,20250822,000000,10.17,10.17,10.17,10.17,101,0
+KFII.US,D,20250825,000000,10.19,10.19,10.19,10.19,2638,0
+KFII.US,D,20250826,000000,10.19,10.1901,10.19,10.1901,2200,0
+KFII.US,D,20250827,000000,10.1962,10.1962,10.18,10.18,2758,0
+KFII.US,D,20250828,000000,10.18,10.18,10.18,10.18,30150,0
+KFII.US,D,20250902,000000,10.18,10.18,10.18,10.18,1201,0
+KFII.US,D,20250903,000000,10.19,10.19,10.19,10.19,240,0
+KFII.US,D,20250904,000000,10.19,10.19,10.18,10.18,10271,0
+KFII.US,D,20250905,000000,10.18,10.18,10.18,10.18,161,0
+KFII.US,D,20250908,000000,10.19,10.19,10.19,10.19,141,0
+KFII.US,D,20250909,000000,10.19,10.19,10.19,10.19,215,0
+KFII.US,D,20250910,000000,10.19,10.2,10.19,10.195,3401,0
+KFII.US,D,20250911,000000,10.21,10.21,10.2,10.21,26669,0
+KFII.US,D,20250912,000000,10.21,10.21,10.19,10.21,23384,0
+KFII.US,D,20250916,000000,10.21,10.21,10.21,10.21,120,0
+KFII.US,D,20250917,000000,10.21,10.21,10.21,10.21,115,0
+KFII.US,D,20250918,000000,10.21,10.21,10.21,10.21,109,0
+KFII.US,D,20250922,000000,10.21,10.21,10.21,10.21,209,0
+KFII.US,D,20250925,000000,10.2,10.21,10.2,10.21,316,0
+KFII.US,D,20250926,000000,10.215,10.215,10.215,10.215,206,0
+KFII.US,D,20250929,000000,10.2,10.21,10.2,10.21,455,0
+KFII.US,D,20250930,000000,10.22,10.22,10.215,10.215,10234,0
+KFII.US,D,20251001,000000,10.22,10.22,10.21,10.22,100362,0
+KFII.US,D,20251002,000000,10.26,10.26,10.26,10.26,110,0
+KFII.US,D,20251003,000000,10.26,10.26,10.22,10.22,24016,0
+KFII.US,D,20251006,000000,10.22,10.23,10.22,10.23,23117,0
+KFII.US,D,20251007,000000,10.25,10.25,10.25,10.25,350,0
+KFII.US,D,20251008,000000,10.5,10.5,10.24,10.27,25983,0
+KFII.US,D,20251009,000000,10.25,10.25,10.25,10.25,499,0
+KFII.US,D,20251015,000000,10.27,10.27,10.27,10.27,2525,0
+KFII.US,D,20251016,000000,10.27,10.27,10.27,10.27,15096,0
+KFII.US,D,20251021,000000,10.28,10.29,10.28,10.29,230703,0
+KFII.US,D,20251022,000000,10.29,10.29,10.29,10.29,32279,0
+KFII.US,D,20251027,000000,10.3,10.3,10.25,10.25,1400,0
+KFII.US,D,20251028,000000,10.25,10.25,10.25,10.25,1477,0
+KFII.US,D,20251031,000000,10.3,10.3,10.3,10.3,40410,0
+KFII.US,D,20251105,000000,10.27,10.27,10.27,10.27,104145,0
+KFII.US,D,20251111,000000,10.27,10.27,10.26,10.26,8205,0
+KFII.US,D,20251113,000000,10.3,10.3,10.3,10.3,40000,0
+KFII.US,D,20251114,000000,10.28,10.3,10.28,10.3,40243,0
+KFII.US,D,20251118,000000,10.285,10.29,10.285,10.29,4401,0
+KFII.US,D,20251119,000000,10.32,10.32,10.32,10.32,24966,0
+KFII.US,D,20251121,000000,10.29,10.29,10.29,10.29,2002,0
+KFII.US,D,20251124,000000,10.29,10.29,10.29,10.29,1916,0
+KFII.US,D,20251125,000000,10.29,10.2901,10.29,10.2901,3824,0
+KFII.US,D,20251128,000000,10.29,10.29,10.29,10.29,297,0
+KFII.US,D,20251201,000000,10.29,10.3,10.27,10.3,39248,0
+KFII.US,D,20251202,000000,10.3,10.31,10.28,10.28,26111,0
+KFII.US,D,20251204,000000,10.32,10.33,10.28,10.28,6047,0
+KFII.US,D,20251209,000000,10.33,10.33,10.33,10.33,106,0
+KFII.US,D,20251210,000000,10.33,10.33,10.33,10.33,104,0
+KFII.US,D,20251211,000000,10.31,10.32,10.31,10.31,7490,0
+KFII.US,D,20251212,000000,10.31,10.31,10.31,10.31,300,0
+KFII.US,D,20251215,000000,10.31,10.31,10.31,10.31,45746,0
+KFII.US,D,20251217,000000,10.31,10.31,10.3,10.31,3663,0
+KFII.US,D,20251219,000000,10.34,10.34,10.34,10.34,104,0
+KFII.US,D,20251222,000000,10.34,10.34,10.32,10.32,5904,0
+KFII.US,D,20251229,000000,10.32,10.32,10.32,10.32,26287,0
+KFII.US,D,20251230,000000,10.32,10.34,10.32,10.34,26420,0
+KFII.US,D,20260102,000000,10.33,10.33,10.33,10.33,1345,0
+KFII.US,D,20260107,000000,10.33,10.33,10.33,10.33,203,0
+KFII.US,D,20260108,000000,10.34,10.36,10.34,10.35,196471,0
+KFII.US,D,20260109,000000,10.36,10.36,10.35,10.35,19253,0
+KFII.US,D,20260113,000000,10.33,10.33,10.33,10.33,182,0
+KFII.US,D,20260116,000000,10.3769,10.3769,10.35,10.35,2062,0
+KFII.US,D,20260121,000000,10.35,10.35,10.35,10.35,7146,0
+KFII.US,D,20260126,000000,10.36,10.36,10.36,10.36,1000,0
+KFII.US,D,20260127,000000,10.36,10.3601,10.36,10.3601,3151,0
+KFII.US,D,20260128,000000,10.36,10.36,10.36,10.36,25000,0
+KFII.US,D,20260129,000000,10.38,10.43,10.38,10.42,597603,0
+KFII.US,D,20260130,000000,10.42,10.45,10.41,10.42,515675,0
+KFII.US,D,20260202,000000,10.42,10.42,10.42,10.42,50375,0
+KFII.US,D,20260203,000000,10.42,10.42,10.42,10.42,427,0
+KFII.US,D,20260205,000000,10.38,10.43,10.37,10.43,10035,0
+KFII.US,D,20260209,000000,10.3977,10.4,10.3977,10.4,1553,0
+KFII.US,D,20260210,000000,10.4,10.4,10.3999,10.4,30357,0
+KFII.US,D,20260211,000000,10.4,10.4,10.4,10.4,173,0
+KFII.US,D,20260212,000000,10.41,10.41,10.4,10.4,9698,0
+KFII.US,D,20260213,000000,10.4,10.405,10.39,10.39,17167,0
+KFII.US,D,20260217,000000,10.4,10.4,10.4,10.4,114,0
+KFII.US,D,20260218,000000,10.4,10.4,10.39,10.39,39025,0
diff --git a/daily/us/nasdaq stocks/2/kg.us.txt b/daily/us/nasdaq stocks/2/kg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e43595816b5a149c3a9ab622bc054fbe31360dc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kg.us.txt	
@@ -0,0 +1,4473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KG.US,D,20080506,000000,141.118,141.118,112.051,112.899,61520.6,0
+KG.US,D,20080507,000000,112.899,112.899,105.838,111.489,203787,0
+KG.US,D,20080508,000000,107.254,111.489,107.254,111.489,658.834,0
+KG.US,D,20080509,000000,110.07,111.489,109.089,109.233,2463.15,0
+KG.US,D,20080512,000000,109.37,111.489,109.089,109.089,1067.94,0
+KG.US,D,20080513,000000,111.347,111.347,109.37,110.07,219.561,0
+KG.US,D,20080514,000000,109.089,109.089,105.838,105.838,21.1107,0
+KG.US,D,20080515,000000,111.347,111.347,106.686,106.686,269.236,0
+KG.US,D,20080519,000000,110.07,110.07,106.548,106.686,312.858,0
+KG.US,D,20080521,000000,109.932,110.07,106.828,109.786,325.565,0
+KG.US,D,20080522,000000,106.686,108.383,106.686,107.254,347.226,0
+KG.US,D,20080523,000000,107.254,107.254,107.254,107.254,70.7859,0
+KG.US,D,20080527,000000,109.932,110.07,106.128,106.262,6189.59,0
+KG.US,D,20080528,000000,105.984,106.686,105.838,106.686,10310.1,0
+KG.US,D,20080529,000000,106.548,107.254,105.838,105.838,4703.38,0
+KG.US,D,20080530,000000,106.548,106.828,106.404,106.828,60.9309,0
+KG.US,D,20080602,000000,105.838,105.838,105.698,105.698,170.186,0
+KG.US,D,20080603,000000,109.648,109.648,103.435,105.416,411.108,0
+KG.US,D,20080604,000000,105.984,108.943,104.715,105.838,1142.07,0
+KG.US,D,20080605,000000,105.838,110.07,105.838,105.838,7419.11,0
+KG.US,D,20080606,000000,109.786,109.786,101.043,103.02,2405.57,0
+KG.US,D,20080609,000000,105.133,105.133,91.7294,95.8234,120665,0
+KG.US,D,20080610,000000,96.525,112.899,96.525,106.404,1994.91,0
+KG.US,D,20080611,000000,106.404,112.899,100.055,103.435,1701.91,0
+KG.US,D,20080612,000000,106.972,109.233,102.316,105.416,1574.94,0
+KG.US,D,20080613,000000,103.3,109.37,103.164,107.819,2598.96,0
+KG.US,D,20080616,000000,109.37,111.347,103.02,107.535,5817.5,0
+KG.US,D,20080617,000000,107.673,112.333,105.838,105.984,2751.94,0
+KG.US,D,20080618,000000,107.535,108.663,105.838,105.838,2671.1,0
+KG.US,D,20080619,000000,107.959,107.959,104.429,107.254,886.35,0
+KG.US,D,20080620,000000,108.383,108.523,104.997,107.254,4642.4,0
+KG.US,D,20080623,000000,110.778,110.778,98.0742,101.329,5857.42,0
+KG.US,D,20080624,000000,108.241,108.241,98.0742,99.9132,1888.85,0
+KG.US,D,20080625,000000,99.0676,100.055,95.6754,99.9132,2319.92,0
+KG.US,D,20080626,000000,102.316,103.02,97.3766,97.6524,4987.58,0
+KG.US,D,20080627,000000,96.9488,105.698,91.7294,94.554,379526,0
+KG.US,D,20080630,000000,94.41,105.698,85.5206,90.3202,48111.8,0
+KG.US,D,20080701,000000,89.7544,92.0132,86.786,90.0342,21525.5,0
+KG.US,D,20080702,000000,89.7544,89.8984,84.675,86.0842,171751,0
+KG.US,D,20080703,000000,86.0842,86.3682,78.1782,78.3222,22638.3,0
+KG.US,D,20080707,000000,78.3222,103.3,72.5372,73.6686,55193.7,0
+KG.US,D,20080708,000000,73.6686,86.0842,73.3808,85.3806,20041.2,0
+KG.US,D,20080709,000000,85.3806,87.6394,78.3222,79.3098,11798.7,0
+KG.US,D,20080710,000000,79.3098,92.2932,77.3348,83.9674,37927.1,0
+KG.US,D,20080711,000000,81.2828,87.4956,80.9988,82.836,5766.72,0
+KG.US,D,20080714,000000,84.817,84.817,73.3808,73.6686,11232.4,0
+KG.US,D,20080715,000000,72.2512,81.7104,71.8316,80.4412,6453.82,0
+KG.US,D,20080716,000000,81.2828,82.2762,71.1298,81.1488,6086.79,0
+KG.US,D,20080717,000000,81.1488,87.0718,80.725,86.786,11266.8,0
+KG.US,D,20080718,000000,87.4956,89.6084,84.675,88.9088,21293,0
+KG.US,D,20080721,000000,89.6084,89.8984,87.0718,89.0488,3354.05,0
+KG.US,D,20080722,000000,90.1722,97.2346,89.4726,95.2576,12695.9,0
+KG.US,D,20080723,000000,95.2576,99.4954,92.9968,98.364,6001.19,0
+KG.US,D,20080724,000000,98.7858,101.75,98.2142,98.502,3561.65,0
+KG.US,D,20080725,000000,100.055,117.134,96.8068,98.0742,8441.78,0
+KG.US,D,20080728,000000,96.1052,96.1052,88.9088,93.2866,2299.71,0
+KG.US,D,20080729,000000,93.2866,102.316,86.786,98.7858,4365.21,0
+KG.US,D,20080730,000000,100.055,102.316,91.7294,99.4954,8031.22,0
+KG.US,D,20080731,000000,91.5834,98.9298,89.4726,98.502,6113.2,0
+KG.US,D,20080801,000000,98.502,98.502,94.554,95.2576,2823.68,0
+KG.US,D,20080804,000000,92.8568,93.1466,81.4226,83.2596,9021.68,0
+KG.US,D,20080805,000000,85.3806,98.502,85.2386,97.0906,11097.8,0
+KG.US,D,20080806,000000,96.6688,97.8004,91.7294,96.2452,3091.56,0
+KG.US,D,20080807,000000,94.554,97.3766,89.6084,92.8568,3814.23,0
+KG.US,D,20080808,000000,92.577,98.9298,88.9088,95.9572,5391.28,0
+KG.US,D,20080811,000000,98.9298,100.761,98.502,99.2076,7365.99,0
+KG.US,D,20080812,000000,99.0676,102.316,97.9362,98.9298,4087.87,0
+KG.US,D,20080813,000000,98.2142,103.02,94.554,102.17,4684.97,0
+KG.US,D,20080814,000000,101.464,105.556,99.6354,104.005,4834.9,0
+KG.US,D,20080815,000000,109.508,109.508,98.2142,99.6354,10157.9,0
+KG.US,D,20080818,000000,96.387,106.972,87.4956,93.1466,6519.26,0
+KG.US,D,20080819,000000,92.577,97.3766,85.9424,91.0218,2969.25,0
+KG.US,D,20080820,000000,91.7294,92.431,87.7794,88.625,11418.9,0
+KG.US,D,20080821,000000,87.2076,91.1636,85.8004,88.625,3223.88,0
+KG.US,D,20080822,000000,90.46,99.3476,90.46,94.41,3261.15,0
+KG.US,D,20080825,000000,93.8404,94.8298,88.1992,89.3326,2425.23,0
+KG.US,D,20080826,000000,89.0488,91.4436,87.7794,89.0488,4380.62,0
+KG.US,D,20080827,000000,88.765,91.7294,88.765,91.1636,5183.93,0
+KG.US,D,20080828,000000,89.6084,93.1466,89.6084,92.431,10583.6,0
+KG.US,D,20080829,000000,94.2642,94.2642,90.46,92.0132,3073.41,0
+KG.US,D,20080902,000000,95.2576,101.602,90.7398,92.9968,5393.98,0
+KG.US,D,20080903,000000,93.7044,93.7044,91.3056,91.3056,8257.34,0
+KG.US,D,20080904,000000,90.3202,92.0132,89.3326,90.3202,4231.14,0
+KG.US,D,20080905,000000,89.0488,89.0488,87.2076,87.7794,7582.35,0
+KG.US,D,20080908,000000,94.2642,97.2346,88.625,93.1466,13998.8,0
+KG.US,D,20080909,000000,91.8754,93.8404,88.0632,88.0632,5500.14,0
+KG.US,D,20080910,000000,94.2642,96.1052,89.1926,91.1636,6652.97,0
+KG.US,D,20080911,000000,88.479,93.4226,88.3432,91.4436,7579.69,0
+KG.US,D,20080912,000000,89.8984,91.4436,86.648,87.2076,12519.1,0
+KG.US,D,20080915,000000,90.1722,90.1722,76.2072,76.3492,45169.5,0
+KG.US,D,20080916,000000,74.648,79.0298,74.648,78.0404,17207.4,0
+KG.US,D,20080917,000000,75.3578,75.3578,63.5058,65.6226,47253.1,0
+KG.US,D,20080918,000000,70.982,74.2322,65.3448,71.9714,29694.1,0
+KG.US,D,20080919,000000,87.9194,87.9194,77.6126,80.4412,42155.2,0
+KG.US,D,20080922,000000,82.558,82.558,73.2388,73.2388,4773.92,0
+KG.US,D,20080923,000000,70.5602,75.4976,69.4328,69.4328,8793.86,0
+KG.US,D,20080924,000000,70.5602,71.8316,67.7356,69.1508,47218,0
+KG.US,D,20080925,000000,69.1508,74.0884,68.5832,70.5602,39493.3,0
+KG.US,D,20080926,000000,75.3578,75.3578,73.1008,73.2388,12778.8,0
+KG.US,D,20080929,000000,74.0884,77.6126,14.8165,63.7876,9104.82,0
+KG.US,D,20080930,000000,67.7356,70.4202,61.3848,61.3848,19822.8,0
+KG.US,D,20081001,000000,63.9316,66.3284,62.8,64.2114,178118,0
+KG.US,D,20081002,000000,63.7876,70.2762,62.3764,62.3764,8020.37,0
+KG.US,D,20081003,000000,69.1508,69.1508,61.6706,61.6706,40175.1,0
+KG.US,D,20081006,000000,59.2698,68.1614,59.2698,65.7606,6804.85,0
+KG.US,D,20081007,000000,69.1508,69.1508,58.1424,59.9776,23206.2,0
+KG.US,D,20081008,000000,64.0714,64.0714,55.7456,58.1424,43660.5,0
+KG.US,D,20081009,000000,59.6976,70.5602,55.036,55.178,19138.3,0
+KG.US,D,20081010,000000,52.7792,64.2114,49.9566,50.9402,31541.6,0
+KG.US,D,20081013,000000,55.4638,73.3808,51.088,73.3808,12272.2,0
+KG.US,D,20081014,000000,73.2388,73.2388,60.3974,65.6226,10439.3,0
+KG.US,D,20081015,000000,63.076,70.5602,51.6478,52.9192,5848.51,0
+KG.US,D,20081016,000000,53.4848,59.2698,49.8166,58.4204,10387.2,0
+KG.US,D,20081017,000000,57.013,57.2948,51.5098,52.2174,12264.4,0
+KG.US,D,20081020,000000,52.9192,54.3364,52.6412,53.4848,10255.4,0
+KG.US,D,20081021,000000,53.7646,61.5288,53.7646,56.7352,9753.4,0
+KG.US,D,20081022,000000,54.8982,55.036,51.5098,51.7936,4276.27,0
+KG.US,D,20081023,000000,52.0716,60.2574,49.9566,57.9986,8166.59,0
+KG.US,D,20081024,000000,52.6412,60.823,50.5224,56.7352,4372.42,0
+KG.US,D,20081027,000000,56.4474,57.013,49.391,49.5308,9555.55,0
+KG.US,D,20081028,000000,51.6478,53.3448,48.8252,52.9192,16387.3,0
+KG.US,D,20081029,000000,54.8982,56.4474,51.37,54.7542,167262,0
+KG.US,D,20081030,000000,56.4474,63.2218,54.0506,57.5768,12435.1,0
+KG.US,D,20081031,000000,57.153,67.1718,57.153,63.7876,22276.2,0
+KG.US,D,20081103,000000,67.03,74.2322,60.2574,60.6832,20836.4,0
+KG.US,D,20081104,000000,63.5058,65.3448,60.967,63.9316,26714.2,0
+KG.US,D,20081105,000000,62.3764,63.5058,56.5932,57.153,9990.07,0
+KG.US,D,20081106,000000,56.5932,60.6832,54.8982,54.8982,7531.12,0
+KG.US,D,20081107,000000,55.4638,58.8462,53.6248,54.7542,64459.1,0
+KG.US,D,20081110,000000,55.7456,61.9526,54.1864,54.6142,4833.6,0
+KG.US,D,20081111,000000,55.6018,55.6018,46.2924,46.2924,6050.02,0
+KG.US,D,20081112,000000,47.5558,56.4474,45.0192,45.0192,12844.2,0
+KG.US,D,20081113,000000,45.5828,56.0236,40.5054,43.0402,66984.7,0
+KG.US,D,20081114,000000,43.7478,49.9566,43.7478,45.8666,95270.8,0
+KG.US,D,20081117,000000,46.1446,49.6768,46.1446,49.255,10563.8,0
+KG.US,D,20081118,000000,49.5308,51.6478,43.7478,47.138,70769.4,0
+KG.US,D,20081119,000000,46.4264,48.4014,39.9398,39.9398,9137.28,0
+KG.US,D,20081120,000000,39.512,42.3344,38.8062,39.6538,65402.2,0
+KG.US,D,20081121,000000,40.0776,49.391,40.0776,48.6812,14484.3,0
+KG.US,D,20081124,000000,49.255,54.1864,47.276,52.0716,19214.3,0
+KG.US,D,20081125,000000,53.3448,55.036,48.2614,52.2174,6199.34,0
+KG.US,D,20081126,000000,50.8022,57.013,49.8166,56.3074,10583.1,0
+KG.US,D,20081128,000000,55.7456,58.5602,52.0716,58.5602,6648.42,0
+KG.US,D,20081201,000000,56.5932,57.013,45.8666,46.5664,10364.7,0
+KG.US,D,20081202,000000,47.8416,55.8856,46.5664,55.4638,5084.48,0
+KG.US,D,20081203,000000,53.9066,56.4474,49.391,54.7542,11593.3,0
+KG.US,D,20081204,000000,53.6248,55.6018,51.37,52.3534,49891.8,0
+KG.US,D,20081205,000000,51.5098,55.036,51.37,52.2174,19558.2,0
+KG.US,D,20081208,000000,53.6248,55.3198,52.2174,53.6248,53357.3,0
+KG.US,D,20081209,000000,53.3448,56.3074,51.9316,51.9316,10646.2,0
+KG.US,D,20081210,000000,52.6412,55.036,52.0716,53.055,6354.37,0
+KG.US,D,20081211,000000,52.3534,53.3448,50.6582,50.8022,6729.31,0
+KG.US,D,20081212,000000,49.6768,52.2174,49.6768,50.8022,11417.8,0
+KG.US,D,20081215,000000,50.9402,54.8982,49.255,49.255,17890.1,0
+KG.US,D,20081216,000000,50.3864,51.226,49.255,50.2384,47765.8,0
+KG.US,D,20081217,000000,49.8166,52.6412,49.8166,50.6582,11875.8,0
+KG.US,D,20081218,000000,53.3448,54.7542,49.5308,50.3864,14426.2,0
+KG.US,D,20081219,000000,50.3864,52.7792,46.5664,46.5664,41096,0
+KG.US,D,20081222,000000,47.276,50.0946,45.443,47.138,13906.2,0
+KG.US,D,20081223,000000,47.6978,48.8252,46.2924,46.8522,12475,0
+KG.US,D,20081224,000000,46.8522,47.6978,46.1446,46.1446,4066.96,0
+KG.US,D,20081226,000000,46.4264,47.6978,46.4264,46.4264,2795.11,0
+KG.US,D,20081229,000000,46.4264,47.276,41.7708,45.5828,176257,0
+KG.US,D,20081230,000000,46.0006,46.0006,44.5914,45.0192,11347,0
+KG.US,D,20081231,000000,45.8666,48.5434,44.0276,44.1676,64740.1,0
+KG.US,D,20090102,000000,44.8772,48.5434,42.4804,46.1446,49132.3,0
+KG.US,D,20090105,000000,46.0006,55.8856,45.8666,55.8856,19001.5,0
+KG.US,D,20090106,000000,56.4474,57.8566,55.6018,57.7186,27785.2,0
+KG.US,D,20090107,000000,56.7352,56.7352,53.6248,54.7542,8445.48,0
+KG.US,D,20090108,000000,54.3364,56.0236,53.7646,55.7456,169952,0
+KG.US,D,20090109,000000,55.8856,57.153,54.6142,56.7352,23907.8,0
+KG.US,D,20090112,000000,56.8752,57.5768,54.3364,55.7456,23479.6,0
+KG.US,D,20090113,000000,55.3198,57.153,55.178,57.153,31711.6,0
+KG.US,D,20090114,000000,55.6018,57.9986,55.6018,56.4474,10825.7,0
+KG.US,D,20090115,000000,56.7352,59.6976,50.9402,59.4138,17293.8,0
+KG.US,D,20090116,000000,57.8566,66.75,57.013,58.8462,19762.8,0
+KG.US,D,20090120,000000,58.1424,58.1424,53.9066,54.3364,13055.4,0
+KG.US,D,20090121,000000,57.5768,62.3764,57.5768,60.6832,26462.3,0
+KG.US,D,20090122,000000,62.0944,63.9316,58.2824,59.2698,29636.4,0
+KG.US,D,20090123,000000,57.5768,63.9316,57.5768,63.076,26344.8,0
+KG.US,D,20090126,000000,63.5058,65.6226,61.2468,61.5288,11705.4,0
+KG.US,D,20090127,000000,61.5288,66.75,60.823,64.773,25369.7,0
+KG.US,D,20090128,000000,65.7606,66.1824,65.055,65.6226,11280.4,0
+KG.US,D,20090129,000000,65.6226,66.888,60.6832,65.3448,14221.6,0
+KG.US,D,20090130,000000,66.3284,66.6082,63.6416,64.2114,40789.4,0
+KG.US,D,20090202,000000,63.6416,67.03,62.942,65.7606,21788.8,0
+KG.US,D,20090203,000000,66.4682,68.3052,64.6432,67.03,15143.1,0
+KG.US,D,20090204,000000,67.03,68.0194,66.1824,66.4682,17812.5,0
+KG.US,D,20090205,000000,66.0424,68.0194,66.0424,67.03,21523.2,0
+KG.US,D,20090206,000000,66.75,70.5602,66.75,69.4328,22859,0
+KG.US,D,20090209,000000,69.1508,70.1384,68.4412,69.8566,10018,0
+KG.US,D,20090210,000000,69.9944,71.9714,66.3284,67.03,15846.5,0
+KG.US,D,20090211,000000,67.1718,69.1508,67.1718,69.007,5585.38,0
+KG.US,D,20090212,000000,67.7356,69.1508,67.03,68.869,7260.23,0
+KG.US,D,20090213,000000,69.007,71.1298,67.03,69.1508,8530.98,0
+KG.US,D,20090217,000000,66.3284,68.3052,64.6432,65.6226,11950.5,0
+KG.US,D,20090218,000000,66.3284,69.007,65.1968,65.7606,5816.15,0
+KG.US,D,20090219,000000,66.888,69.007,63.3638,64.3474,12505.2,0
+KG.US,D,20090220,000000,63.5058,66.1824,61.109,63.5058,20097.8,0
+KG.US,D,20090223,000000,63.9316,64.911,61.5288,61.6706,8928.88,0
+KG.US,D,20090224,000000,61.3848,62.942,60.2574,62.8,12484.4,0
+KG.US,D,20090225,000000,62.5122,66.0424,59.126,61.9526,21928.5,0
+KG.US,D,20090226,000000,65.1968,67.03,62.942,64.6432,28343.9,0
+KG.US,D,20090227,000000,64.0714,67.03,62.5122,62.942,12097,0
+KG.US,D,20090302,000000,61.8126,61.8126,56.4474,57.7186,17129.3,0
+KG.US,D,20090303,000000,58.7062,60.5412,54.7542,57.013,10869.5,0
+KG.US,D,20090304,000000,58.4204,62.6522,56.8752,58.4204,10303.2,0
+KG.US,D,20090305,000000,57.013,57.013,52.9192,53.3448,16720.7,0
+KG.US,D,20090306,000000,53.9066,55.6018,52.9192,54.7542,5319.45,0
+KG.US,D,20090309,000000,54.1864,57.7186,52.7792,53.3448,7203.9,0
+KG.US,D,20090310,000000,55.7456,58.984,55.7456,57.8566,15417.8,0
+KG.US,D,20090311,000000,58.5602,62.0944,56.7352,58.2824,11157.7,0
+KG.US,D,20090312,000000,58.1424,61.8126,54.3364,61.3848,17650.2,0
+KG.US,D,20090313,000000,61.9526,63.5058,61.3848,62.8,10532.7,0
+KG.US,D,20090316,000000,63.6416,65.1968,61.8126,62.8,13864.3,0
+KG.US,D,20090317,000000,62.5122,63.5058,61.3848,63.5058,11799.5,0
+KG.US,D,20090318,000000,63.2218,67.03,60.823,66.3284,15194.9,0
+KG.US,D,20090319,000000,69.007,69.007,60.823,66.0424,11424.3,0
+KG.US,D,20090320,000000,66.888,68.3052,63.5058,63.9316,19836,0
+KG.US,D,20090323,000000,66.0424,67.5996,65.3448,67.03,17139.1,0
+KG.US,D,20090324,000000,66.3284,66.4682,63.5058,63.5058,10058.7,0
+KG.US,D,20090325,000000,63.9316,69.8566,60.823,64.911,11725.5,0
+KG.US,D,20090326,000000,66.1824,68.1614,64.773,68.1614,10155.8,0
+KG.US,D,20090327,000000,66.888,67.7356,62.942,62.942,6076.23,0
+KG.US,D,20090330,000000,62.0944,64.6432,60.823,61.3848,62755.5,0
+KG.US,D,20090331,000000,62.5122,67.1718,61.2468,63.076,17128.7,0
+KG.US,D,20090401,000000,61.9526,68.0194,61.8126,64.911,11539.7,0
+KG.US,D,20090402,000000,66.6082,66.75,63.9316,64.911,21888.1,0
+KG.US,D,20090403,000000,64.911,66.0424,62.5122,63.6416,14720.9,0
+KG.US,D,20090406,000000,62.8,65.1968,61.6706,63.3638,6349.57,0
+KG.US,D,20090407,000000,62.8,63.9316,62.8,62.8,6306.7,0
+KG.US,D,20090408,000000,63.2218,64.773,63.2218,63.5058,4702.78,0
+KG.US,D,20090409,000000,65.3448,66.4682,64.2114,65.9026,18867.8,0
+KG.US,D,20090413,000000,67.03,67.03,63.7876,65.6226,8247.28,0
+KG.US,D,20090414,000000,64.3474,66.1824,62.5122,62.942,51161.2,0
+KG.US,D,20090415,000000,62.6522,64.773,62.2344,63.2218,9150.89,0
+KG.US,D,20090416,000000,63.7876,65.6226,62.5122,63.2218,14182.3,0
+KG.US,D,20090417,000000,63.9316,64.0714,62.3764,62.3764,14963.7,0
+KG.US,D,20090420,000000,60.967,62.942,57.8566,59.9776,16108.6,0
+KG.US,D,20090421,000000,59.8376,63.9316,59.8376,63.6416,13234,0
+KG.US,D,20090422,000000,62.8,64.3474,60.2574,60.823,8930.88,0
+KG.US,D,20090423,000000,61.109,61.8126,59.2698,59.9776,13347.5,0
+KG.US,D,20090424,000000,60.6832,63.5058,59.2698,61.9526,17021.9,0
+KG.US,D,20090427,000000,61.3848,63.3638,59.6976,60.6832,11547.4,0
+KG.US,D,20090428,000000,59.8376,62.8,59.5558,60.967,15030.4,0
+KG.US,D,20090429,000000,61.3848,65.1968,60.3974,64.2114,15161.3,0
+KG.US,D,20090430,000000,65.055,67.3158,63.5058,63.6416,23019.9,0
+KG.US,D,20090501,000000,63.6416,67.7356,63.6416,64.2114,7580.34,0
+KG.US,D,20090504,000000,64.773,65.3448,64.2114,65.1968,11340,0
+KG.US,D,20090505,000000,64.773,66.3284,61.9526,66.0424,15051.9,0
+KG.US,D,20090506,000000,66.3284,70.4202,65.3448,68.4412,45099.6,0
+KG.US,D,20090507,000000,69.5666,69.5666,65.7606,67.5996,18202.1,0
+KG.US,D,20090508,000000,69.4328,70.982,67.3158,70.5602,23795.3,0
+KG.US,D,20090511,000000,69.1508,71.2658,67.8756,70.844,41048.4,0
+KG.US,D,20090512,000000,70.844,73.2388,68.729,69.2928,29912.5,0
+KG.US,D,20090513,000000,68.3052,69.9944,65.9026,66.4682,28973.3,0
+KG.US,D,20090514,000000,67.1718,69.7166,65.6226,66.0424,25738.5,0
+KG.US,D,20090515,000000,67.03,69.5666,66.0424,68.0194,28066.7,0
+KG.US,D,20090518,000000,68.869,71.9714,68.869,70.702,15295.5,0
+KG.US,D,20090519,000000,69.8566,71.5536,69.007,69.8566,16336.4,0
+KG.US,D,20090520,000000,70.2762,71.8316,69.4328,71.2658,19465.5,0
+KG.US,D,20090521,000000,71.4038,72.959,68.3052,70.1384,14039.4,0
+KG.US,D,20090522,000000,70.4202,71.6896,69.7166,69.9944,10917.7,0
+KG.US,D,20090526,000000,69.007,74.0884,69.007,72.959,20863.7,0
+KG.US,D,20090527,000000,72.819,73.3808,70.702,70.844,7160.33,0
+KG.US,D,20090528,000000,71.2658,72.679,70.5602,71.8316,13055.9,0
+KG.US,D,20090529,000000,72.3952,73.3808,70.5602,72.1114,12940.4,0
+KG.US,D,20090601,000000,72.1114,75.6416,71.5536,74.792,18949.1,0
+KG.US,D,20090602,000000,74.792,76.907,74.792,76.767,18419.8,0
+KG.US,D,20090603,000000,75.7794,77.6126,75.7794,77.4766,21892.9,0
+KG.US,D,20090604,000000,78.1782,78.4642,76.767,77.9004,12835.3,0
+KG.US,D,20090605,000000,79.0298,80.725,78.604,80.725,19337.6,0
+KG.US,D,20090608,000000,80.581,83.6834,80.1612,82.4142,21385.5,0
+KG.US,D,20090609,000000,83.6834,84.533,81.7104,84.3932,20412.7,0
+KG.US,D,20090610,000000,85.2386,85.3806,83.1218,85.2386,15428.4,0
+KG.US,D,20090611,000000,85.3806,88.0632,84.675,86.2242,18133.4,0
+KG.US,D,20090612,000000,86.0842,86.786,84.675,86.786,11675.5,0
+KG.US,D,20090615,000000,86.786,86.786,83.8214,85.2386,17192.2,0
+KG.US,D,20090616,000000,84.675,85.3806,82.836,83.2596,14518.6,0
+KG.US,D,20090617,000000,83.2596,84.2492,81.1488,81.8464,12757.5,0
+KG.US,D,20090618,000000,82.558,83.6834,81.2828,83.5456,13097,0
+KG.US,D,20090619,000000,84.675,84.675,80.4412,80.581,20668.1,0
+KG.US,D,20090622,000000,80.4412,82.9798,77.6126,82.1302,14961.1,0
+KG.US,D,20090623,000000,82.558,82.558,80.0154,80.9988,14096.1,0
+KG.US,D,20090624,000000,81.9864,83.6834,80.4412,82.836,15714.1,0
+KG.US,D,20090625,000000,82.2762,84.3932,80.1612,84.2492,15172,0
+KG.US,D,20090626,000000,83.5456,85.8004,82.1302,85.5206,50772.2,0
+KG.US,D,20090629,000000,84.1072,89.4726,83.2596,88.479,83310.7,0
+KG.US,D,20090630,000000,88.1992,93.7044,88.1992,92.577,77488,0
+KG.US,D,20090701,000000,93.8404,101.183,92.577,99.7734,88567.8,0
+KG.US,D,20090702,000000,97.8004,103.585,96.6688,101.602,71127.3,0
+KG.US,D,20090706,000000,101.464,102.316,98.7858,101.464,28771.6,0
+KG.US,D,20090707,000000,101.183,102.17,98.7858,100.479,30942.1,0
+KG.US,D,20090708,000000,99.6354,105.698,98.9298,101.043,54822.9,0
+KG.US,D,20090709,000000,102.17,110.222,100.761,101.183,115096,0
+KG.US,D,20090710,000000,100.761,102.594,97.2346,100.761,27806.6,0
+KG.US,D,20090713,000000,102.03,102.03,99.6354,100.197,22829.6,0
+KG.US,D,20090714,000000,100.479,100.901,98.364,99.4954,12872.3,0
+KG.US,D,20090715,000000,100.335,100.901,99.2076,100.901,50779.1,0
+KG.US,D,20090716,000000,99.7734,102.03,99.7734,101.75,35945,0
+KG.US,D,20090717,000000,102.17,102.734,99.9132,100.621,23940.5,0
+KG.US,D,20090720,000000,101.75,109.37,100.335,109.233,139546,0
+KG.US,D,20090721,000000,109.233,113.746,104.429,109.37,110271,0
+KG.US,D,20090722,000000,108.383,110.07,107.112,108.241,31957.3,0
+KG.US,D,20090723,000000,108.241,110.778,107.391,110.222,25700.8,0
+KG.US,D,20090724,000000,109.508,110.07,106.686,109.932,28835.9,0
+KG.US,D,20090727,000000,109.37,114.306,108.099,112.051,27707.4,0
+KG.US,D,20090728,000000,111.2,113.602,109.508,111.489,17900.4,0
+KG.US,D,20090729,000000,110.92,112.051,108.663,108.943,7414.01,0
+KG.US,D,20090730,000000,110.222,111.489,106.404,109.648,15439.3,0
+KG.US,D,20090731,000000,108.663,110.778,105.838,107.391,11530.9,0
+KG.US,D,20090803,000000,108.803,113.746,108.803,112.471,27284.3,0
+KG.US,D,20090804,000000,111.909,113.175,110.778,111.489,26339.2,0
+KG.US,D,20090805,000000,111.633,113.037,108.943,111.767,10311.8,0
+KG.US,D,20090806,000000,112.613,112.761,106.548,107.112,17200.2,0
+KG.US,D,20090807,000000,109.233,110.07,107.254,107.254,16440.9,0
+KG.US,D,20090810,000000,105.556,105.698,86.0842,102.316,45722.7,0
+KG.US,D,20090811,000000,100.621,103.164,100.479,102.316,11847.5,0
+KG.US,D,20090812,000000,102.456,104.715,100.335,103.725,14435.1,0
+KG.US,D,20090813,000000,104.293,108.241,100.621,107.819,36153.3,0
+KG.US,D,20090814,000000,108.241,108.803,105.838,108.523,21081,0
+KG.US,D,20090817,000000,106.262,107.112,104.429,105.698,15112.3,0
+KG.US,D,20090818,000000,105.984,107.819,105.416,107.112,11515.8,0
+KG.US,D,20090819,000000,105.556,107.112,105.556,107.112,8627.03,0
+KG.US,D,20090820,000000,106.686,107.959,106.686,107.959,15716.2,0
+KG.US,D,20090821,000000,109.37,111.489,108.241,110.07,24662.5,0
+KG.US,D,20090824,000000,110.778,111.489,108.943,109.932,16518.5,0
+KG.US,D,20090825,000000,110.634,110.92,108.241,109.37,12264.4,0
+KG.US,D,20090826,000000,108.943,108.943,106.972,107.535,31531.2,0
+KG.US,D,20090827,000000,107.959,107.959,105.277,106.128,26636.2,0
+KG.US,D,20090828,000000,106.828,107.112,104.859,105.838,24339.4,0
+KG.US,D,20090831,000000,104.859,108.663,104.859,107.819,26482.1,0
+KG.US,D,20090901,000000,106.686,110.634,106.262,108.943,32623.2,0
+KG.US,D,20090902,000000,108.663,108.943,105.984,107.391,6973.19,0
+KG.US,D,20090903,000000,107.819,108.943,106.128,108.803,14092.7,0
+KG.US,D,20090904,000000,108.803,110.07,106.548,110.07,12503.4,0
+KG.US,D,20090908,000000,111.058,111.489,108.241,108.663,10835,0
+KG.US,D,20090909,000000,108.663,109.932,107.959,108.383,11089,0
+KG.US,D,20090910,000000,108.383,110.07,108.241,109.508,8926.98,0
+KG.US,D,20090911,000000,109.932,111.347,108.099,110.778,11448.4,0
+KG.US,D,20090914,000000,110.07,111.909,110.07,111.058,5153.71,0
+KG.US,D,20090915,000000,110.92,111.489,109.786,110.778,18469.1,0
+KG.US,D,20090916,000000,111.347,111.489,108.943,110.356,7870.69,0
+KG.US,D,20090917,000000,110.494,111.058,109.37,109.648,5131.4,0
+KG.US,D,20090918,000000,109.932,109.932,106.828,108.241,28295.1,0
+KG.US,D,20090921,000000,107.254,108.383,106.548,108.099,7939.98,0
+KG.US,D,20090922,000000,108.663,109.508,107.819,108.943,9045.89,0
+KG.US,D,20090923,000000,108.663,109.37,105.556,105.838,19428.5,0
+KG.US,D,20090924,000000,106.686,107.112,101.75,102.03,27868.7,0
+KG.US,D,20090925,000000,102.03,107.535,100.901,102.456,11726.1,0
+KG.US,D,20090928,000000,102.878,105.698,102.316,104.005,16703.9,0
+KG.US,D,20090929,000000,103.867,107.391,102.878,104.005,15926,0
+KG.US,D,20090930,000000,104.859,105.838,102.316,102.594,14773.2,0
+KG.US,D,20091001,000000,102.316,104.429,102.03,102.17,24237.7,0
+KG.US,D,20091002,000000,101.329,106.972,101.183,105.984,29719,0
+KG.US,D,20091005,000000,106.262,107.819,103.3,104.859,11277.8,0
+KG.US,D,20091006,000000,105.133,107.254,103.435,105.838,19703.5,0
+KG.US,D,20091007,000000,105.133,105.556,102.456,105.416,4722.74,0
+KG.US,D,20091008,000000,106.262,107.254,104.859,105.698,12129,0
+KG.US,D,20091009,000000,105.698,111.058,104.149,111.058,10287.5,0
+KG.US,D,20091012,000000,111.058,111.489,106.828,107.535,4685.97,0
+KG.US,D,20091013,000000,107.673,108.663,106.548,107.112,5035.45,0
+KG.US,D,20091014,000000,108.663,111.2,107.254,110.778,10673.8,0
+KG.US,D,20091015,000000,109.932,110.356,106.686,110.356,7055.23,0
+KG.US,D,20091016,000000,109.233,109.786,106.972,109.089,7943.48,0
+KG.US,D,20091019,000000,109.786,111.347,107.535,109.786,5166.32,0
+KG.US,D,20091020,000000,109.648,109.648,104.997,105.133,6626.16,0
+KG.US,D,20091021,000000,104.715,108.383,103.164,103.3,15960.5,0
+KG.US,D,20091022,000000,103.3,107.112,103.02,106.128,13205.8,0
+KG.US,D,20091023,000000,106.686,107.959,103.164,103.725,10421.7,0
+KG.US,D,20091026,000000,103.725,105.984,102.594,103.585,9647.89,0
+KG.US,D,20091027,000000,104.149,107.819,103.02,103.164,8258.94,0
+KG.US,D,20091028,000000,103.3,103.435,99.0676,100.335,10522.7,0
+KG.US,D,20091029,000000,101.329,102.734,99.3476,100.621,9785.41,0
+KG.US,D,20091030,000000,99.7734,99.7734,97.2346,97.8004,14674.4,0
+KG.US,D,20091102,000000,97.6524,97.6524,93.5644,95.5374,19166.3,0
+KG.US,D,20091103,000000,94.9778,96.387,94.1242,96.1052,11822.3,0
+KG.US,D,20091104,000000,96.6688,97.5204,94.8298,95.2576,10780.4,0
+KG.US,D,20091105,000000,95.8234,97.6524,95.6754,97.3766,5339.16,0
+KG.US,D,20091106,000000,96.1052,98.9298,96.1052,98.502,4753.46,0
+KG.US,D,20091109,000000,99.0676,101.464,98.6418,101.043,9785.86,0
+KG.US,D,20091110,000000,101.894,103.02,101.329,101.602,9642.89,0
+KG.US,D,20091111,000000,102.734,102.734,100.901,102.316,10467.6,0
+KG.US,D,20091112,000000,102.316,105.838,99.7734,101.894,19242.1,0
+KG.US,D,20091113,000000,102.456,105.277,101.75,105.133,13038.5,0
+KG.US,D,20091116,000000,105.556,107.535,104.859,106.128,22196.5,0
+KG.US,D,20091117,000000,105.984,107.254,105.133,105.838,11732.5,0
+KG.US,D,20091118,000000,105.556,107.819,105.556,107.673,10718,0
+KG.US,D,20091119,000000,106.686,108.241,105.838,107.673,16495.8,0
+KG.US,D,20091120,000000,106.686,110.634,105.838,110.07,20557,0
+KG.US,D,20091123,000000,106.828,110.778,105.984,106.686,24611.9,0
+KG.US,D,20091124,000000,106.972,106.972,103.164,104.005,30442.5,0
+KG.US,D,20091125,000000,104.429,104.859,103.164,103.435,18933.3,0
+KG.US,D,20091127,000000,100.335,103.867,100.335,101.602,12121.2,0
+KG.US,D,20091130,000000,101.329,107.959,100.197,106.404,89610.7,0
+KG.US,D,20091201,000000,107.254,109.648,105.277,109.089,27184.9,0
+KG.US,D,20091202,000000,109.089,109.089,106.128,107.959,9720.08,0
+KG.US,D,20091203,000000,108.663,109.089,103.867,106.404,28403.3,0
+KG.US,D,20091204,000000,108.383,110.07,106.828,109.37,27037.9,0
+KG.US,D,20091207,000000,109.233,109.648,106.686,108.523,8998.71,0
+KG.US,D,20091208,000000,107.535,109.786,106.548,108.943,17692.3,0
+KG.US,D,20091209,000000,109.37,112.761,106.262,108.803,23526.2,0
+KG.US,D,20091210,000000,109.508,109.508,107.254,107.959,9996.07,0
+KG.US,D,20091211,000000,108.099,112.051,107.391,110.07,13924,0
+KG.US,D,20091214,000000,110.356,112.761,109.648,112.613,27581.2,0
+KG.US,D,20091215,000000,112.191,115.999,111.767,112.333,38087.2,0
+KG.US,D,20091216,000000,113.037,113.037,108.803,109.233,21131.3,0
+KG.US,D,20091217,000000,107.959,108.943,107.112,108.383,11440.4,0
+KG.US,D,20091218,000000,109.089,109.37,104.715,106.128,57673.3,0
+KG.US,D,20091221,000000,106.262,108.523,104.149,104.715,13772.3,0
+KG.US,D,20091222,000000,105.416,105.416,104.005,104.293,8572.05,0
+KG.US,D,20091223,000000,104.429,107.535,104.149,106.828,10350.6,0
+KG.US,D,20091224,000000,107.535,108.383,107.112,108.241,1873.9,0
+KG.US,D,20091228,000000,108.241,108.663,106.686,107.819,5157.11,0
+KG.US,D,20091229,000000,107.673,108.383,106.128,106.548,14237.6,0
+KG.US,D,20091230,000000,105.838,105.838,103.164,104.429,13965.9,0
+KG.US,D,20091231,000000,104.149,105.416,102.316,103.3,20025.5,0
+KG.US,D,20100104,000000,104.565,107.673,104.565,105.416,36492.5,0
+KG.US,D,20100105,000000,105.556,105.556,103.725,104.293,15986.9,0
+KG.US,D,20100106,000000,104.005,105.416,101.464,102.456,16198.2,0
+KG.US,D,20100107,000000,102.734,104.429,101.602,104.293,8937.83,0
+KG.US,D,20100108,000000,103.725,105.277,102.316,104.565,6353.17,0
+KG.US,D,20100111,000000,105.277,105.277,103.164,104.149,6270.43,0
+KG.US,D,20100112,000000,103.3,104.715,102.456,104.149,9344.34,0
+KG.US,D,20100113,000000,104.149,105.133,103.3,104.429,11296.9,0
+KG.US,D,20100114,000000,103.867,105.698,103.02,103.725,9713.23,0
+KG.US,D,20100115,000000,104.149,104.429,101.464,102.456,17907,0
+KG.US,D,20100119,000000,102.316,107.959,101.602,103.725,15480.9,0
+KG.US,D,20100120,000000,102.734,103.164,98.9298,101.183,14361.6,0
+KG.US,D,20100121,000000,101.183,102.17,98.9298,99.4954,12159.1,0
+KG.US,D,20100122,000000,99.6354,99.7734,95.6754,97.5204,22164.2,0
+KG.US,D,20100125,000000,98.7858,99.2076,97.5204,98.2142,8179.05,0
+KG.US,D,20100126,000000,97.5204,98.502,97.0906,97.3766,10644.8,0
+KG.US,D,20100127,000000,97.3766,98.7858,96.387,98.7858,8709.77,0
+KG.US,D,20100128,000000,99.0676,99.2076,94.9778,96.9488,8963.55,0
+KG.US,D,20100129,000000,97.2346,98.0742,94.8298,95.8234,6387.34,0
+KG.US,D,20100201,000000,95.8234,98.364,94.41,95.9572,55570.4,0
+KG.US,D,20100202,000000,95.6754,96.2452,94.554,95.2576,10891.1,0
+KG.US,D,20100203,000000,94.8298,96.2452,93.1466,93.1466,12882.8,0
+KG.US,D,20100204,000000,92.0132,93.4226,91.4436,91.5834,15769.9,0
+KG.US,D,20100205,000000,92.0132,93.4226,91.4436,92.431,22789.5,0
+KG.US,D,20100208,000000,92.577,93.9862,91.5834,91.8754,20184.6,0
+KG.US,D,20100209,000000,92.9968,94.554,91.3056,92.0132,9587.51,0
+KG.US,D,20100210,000000,91.5834,92.2932,91.1636,92.0132,21101.6,0
+KG.US,D,20100211,000000,92.0132,95.2576,91.7294,95.1176,6903.3,0
+KG.US,D,20100212,000000,94.1242,97.8004,92.431,96.6688,17100.7,0
+KG.US,D,20100216,000000,96.9488,97.6524,92.431,96.9488,9966.56,0
+KG.US,D,20100217,000000,97.3766,98.364,95.6754,96.1052,22018.4,0
+KG.US,D,20100218,000000,95.2576,97.5204,95.2576,97.5204,12300.9,0
+KG.US,D,20100219,000000,97.5204,98.7858,95.6754,97.6524,31678.9,0
+KG.US,D,20100222,000000,97.6524,98.9298,97.0906,98.9298,18080.5,0
+KG.US,D,20100223,000000,99.0676,99.0676,96.387,97.6524,29530.2,0
+KG.US,D,20100224,000000,97.6524,98.9298,97.0906,97.9362,16969.9,0
+KG.US,D,20100225,000000,96.8068,100.197,96.8068,99.9132,10632,0
+KG.US,D,20100226,000000,99.6354,101.043,98.502,99.0676,13484.9,0
+KG.US,D,20100301,000000,97.8004,101.464,97.8004,101.183,17452.4,0
+KG.US,D,20100302,000000,101.183,102.456,100.335,102.456,16398.3,0
+KG.US,D,20100303,000000,102.734,105.133,102.03,103.725,13334.2,0
+KG.US,D,20100304,000000,104.149,106.262,100.901,102.316,10652.5,0
+KG.US,D,20100305,000000,103.435,105.277,102.03,104.429,24274.1,0
+KG.US,D,20100308,000000,104.429,105.133,103.02,104.565,8030.42,0
+KG.US,D,20100309,000000,104.429,107.391,103.867,106.972,29235.4,0
+KG.US,D,20100310,000000,106.972,107.959,105.984,107.673,15679.5,0
+KG.US,D,20100311,000000,106.828,108.803,105.984,108.803,7325.01,0
+KG.US,D,20100312,000000,108.803,108.943,106.262,107.391,13864.1,0
+KG.US,D,20100315,000000,107.254,107.254,105.133,105.277,5777.23,0
+KG.US,D,20100316,000000,106.262,109.233,103.02,104.565,9208.12,0
+KG.US,D,20100317,000000,104.429,105.984,100.055,100.335,22103,0
+KG.US,D,20100318,000000,100.761,100.901,98.364,99.9132,25325.6,0
+KG.US,D,20100319,000000,100.621,100.621,97.9362,98.2142,40112.1,0
+KG.US,D,20100322,000000,97.9362,98.7858,96.1052,98.364,11824,0
+KG.US,D,20100323,000000,98.502,104.997,98.502,104.859,32704.6,0
+KG.US,D,20100324,000000,104.859,106.972,102.734,103.585,50422.4,0
+KG.US,D,20100325,000000,103.867,104.149,100.479,102.878,36130.7,0
+KG.US,D,20100326,000000,103.3,105.416,102.17,103.585,20587.2,0
+KG.US,D,20100329,000000,103.725,104.293,103.164,103.725,20610.3,0
+KG.US,D,20100330,000000,103.435,103.867,101.183,103.725,13659.5,0
+KG.US,D,20100331,000000,103.585,105.133,103.3,104.293,15679.1,0
+KG.US,D,20100401,000000,104.429,107.254,103.725,104.149,20873.6,0
+KG.US,D,20100405,000000,104.565,105.838,103.725,104.859,8806.97,0
+KG.US,D,20100406,000000,104.149,105.133,104.005,104.429,11485.9,0
+KG.US,D,20100407,000000,104.005,104.997,103.867,104.429,16569.7,0
+KG.US,D,20100408,000000,104.005,104.149,102.734,102.734,14913,0
+KG.US,D,20100409,000000,103.02,103.02,101.329,101.894,7284.09,0
+KG.US,D,20100412,000000,101.894,102.316,100.479,101.329,11934.1,0
+KG.US,D,20100413,000000,101.464,101.894,100.761,101.75,10512.7,0
+KG.US,D,20100414,000000,102.316,103.725,101.602,102.456,11925.9,0
+KG.US,D,20100415,000000,102.734,103.3,102.17,103.164,11887.6,0
+KG.US,D,20100416,000000,103.164,104.565,102.594,103.867,16621.7,0
+KG.US,D,20100419,000000,103.867,103.867,101.894,102.17,7703.11,0
+KG.US,D,20100420,000000,102.878,104.859,102.17,104.715,15064.4,0
+KG.US,D,20100421,000000,104.997,106.548,102.594,106.548,13579.2,0
+KG.US,D,20100422,000000,105.416,106.972,104.565,106.972,13372.8,0
+KG.US,D,20100423,000000,106.696,107.407,105.408,105.694,11791.4,0
+KG.US,D,20100426,000000,105.984,106.686,105.416,105.984,24216.3,0
+KG.US,D,20100427,000000,105.698,106.828,102.594,103.3,32877.2,0
+KG.US,D,20100428,000000,104.149,105.133,103.435,104.859,6440.17,0
+KG.US,D,20100429,000000,105.698,106.972,105.277,106.972,16053.2,0
+KG.US,D,20100430,000000,107.254,108.523,105.416,105.698,11267.1,0
+KG.US,D,20100503,000000,106.262,107.535,105.698,106.262,16287.2,0
+KG.US,D,20100504,000000,105.556,106.972,103.585,105.133,19500.1,0
+KG.US,D,20100505,000000,102.316,102.316,96.8068,100.761,23635.7,0
+KG.US,D,20100506,000000,100.901,101.183,95.9572,97.3766,19138,0
+KG.US,D,20100507,000000,96.6688,98.7858,95.2576,95.5374,15342.2,0
+KG.US,D,20100510,000000,99.4954,99.4954,95.8234,97.8004,19859.3,0
+KG.US,D,20100511,000000,96.6688,100.055,96.387,97.9362,9679.56,0
+KG.US,D,20100512,000000,98.364,102.03,96.9488,101.894,9311.47,0
+KG.US,D,20100513,000000,101.329,102.17,100.055,100.621,4276.87,0
+KG.US,D,20100514,000000,99.7734,100.055,96.1052,98.364,31237.5,0
+KG.US,D,20100517,000000,99.2076,99.6354,96.525,99.2076,6121.45,0
+KG.US,D,20100518,000000,100.621,100.901,97.8004,98.0742,6285.69,0
+KG.US,D,20100519,000000,97.8004,98.7858,96.9488,97.8004,9582.21,0
+KG.US,D,20100520,000000,95.6754,96.525,93.7044,94.41,14797.1,0
+KG.US,D,20100521,000000,92.8568,94.554,92.2932,93.9862,16246.9,0
+KG.US,D,20100524,000000,93.4226,93.7044,92.7188,92.7188,9040.59,0
+KG.US,D,20100525,000000,91.4436,95.5374,89.7544,94.554,25309.8,0
+KG.US,D,20100526,000000,94.9778,96.6688,93.2866,94.41,13872,0
+KG.US,D,20100527,000000,95.9572,97.8004,93.5644,97.3766,14016,0
+KG.US,D,20100528,000000,96.8068,99.3476,96.8068,97.9362,12342,0
+KG.US,D,20100601,000000,97.0906,97.6524,95.1176,95.3976,7728.67,0
+KG.US,D,20100602,000000,95.5374,97.3766,94.8298,96.1052,12482.1,0
+KG.US,D,20100603,000000,95.5374,96.1052,92.9968,94.1242,15844.2,0
+KG.US,D,20100604,000000,91.8754,92.9968,91.0218,91.7294,37295.5,0
+KG.US,D,20100607,000000,91.7294,93.8404,91.7294,92.431,10256.6,0
+KG.US,D,20100608,000000,92.9968,93.4226,90.7398,92.7188,8441.88,0
+KG.US,D,20100609,000000,93.5644,93.5644,91.7294,92.431,8832.53,0
+KG.US,D,20100610,000000,93.8404,95.3976,92.9968,95.2576,9501.07,0
+KG.US,D,20100611,000000,94.1242,96.8068,94.1242,95.5374,6658.33,0
+KG.US,D,20100614,000000,96.525,98.6418,95.2576,95.5374,6177.73,0
+KG.US,D,20100615,000000,96.2452,97.8004,94.8298,97.8004,8492.51,0
+KG.US,D,20100616,000000,96.8068,98.7858,96.1052,97.3766,5664.12,0
+KG.US,D,20100617,000000,98.0742,99.2076,97.5204,98.6418,7104.35,0
+KG.US,D,20100618,000000,99.3476,102.17,96.9488,101.75,38706.5,0
+KG.US,D,20100621,000000,102.456,102.734,99.7734,100.479,10403.6,0
+KG.US,D,20100622,000000,101.043,102.594,98.9298,99.4954,12742.5,0
+KG.US,D,20100623,000000,99.6354,99.7734,97.6524,97.9362,5875.43,0
+KG.US,D,20100624,000000,97.2346,98.9298,95.6754,96.1052,20943.3,0
+KG.US,D,20100625,000000,96.1052,98.364,95.8234,97.0906,29288.8,0
+KG.US,D,20100628,000000,96.6688,98.364,96.387,97.5204,9772.16,0
+KG.US,D,20100629,000000,95.8234,96.9488,93.8404,93.9862,18528,0
+KG.US,D,20100630,000000,94.304,95.8832,92.0112,92.7268,15128.5,0
+KG.US,D,20100701,000000,93.1466,93.2866,89.3326,90.598,37610.1,0
+KG.US,D,20100702,000000,91.3056,91.8754,89.0488,89.1926,20503,0
+KG.US,D,20100706,000000,90.7398,91.7294,86.648,87.4956,57140.9,0
+KG.US,D,20100707,000000,87.4956,90.0342,87.4956,89.6084,16495.2,0
+KG.US,D,20100708,000000,90.0342,91.1636,88.625,90.7398,13358.4,0
+KG.US,D,20100709,000000,90.3202,93.1466,89.8984,91.3056,5335.7,0
+KG.US,D,20100712,000000,90.7398,91.5834,89.3326,89.3326,7815.66,0
+KG.US,D,20100713,000000,90.598,92.431,90.3202,91.8754,16297.4,0
+KG.US,D,20100714,000000,91.7294,93.2866,90.7398,92.431,8359.39,0
+KG.US,D,20100715,000000,92.8568,93.1466,91.0218,92.577,14188.6,0
+KG.US,D,20100716,000000,91.7294,91.8754,90.46,90.8838,14264.6,0
+KG.US,D,20100719,000000,90.8838,92.1532,90.46,92.0132,5305.14,0
+KG.US,D,20100720,000000,90.8838,93.4226,90.598,93.4226,9192.96,0
+KG.US,D,20100721,000000,94.2642,94.2642,92.577,92.7188,8470.1,0
+KG.US,D,20100722,000000,93.7044,95.1176,93.7044,94.2642,14673.2,0
+KG.US,D,20100723,000000,93.7044,96.8068,93.7044,95.2576,30560.8,0
+KG.US,D,20100726,000000,94.8298,95.9572,93.1466,94.41,44749.2,0
+KG.US,D,20100727,000000,95.2576,98.502,95.2576,96.9488,72359.3,0
+KG.US,D,20100728,000000,96.6688,97.6524,95.5374,97.3766,11355.8,0
+KG.US,D,20100729,000000,98.0742,98.502,94.9778,97.5204,10663.3,0
+KG.US,D,20100730,000000,96.1052,98.364,96.1052,96.8068,20130.5,0
+KG.US,D,20100802,000000,98.364,98.364,96.387,97.8004,17726.9,0
+KG.US,D,20100803,000000,89.8984,98.2142,88.9088,97.0906,9102.77,0
+KG.US,D,20100804,000000,97.2346,98.2142,96.525,97.9362,13589.4,0
+KG.US,D,20100805,000000,98.7858,103.725,98.7858,101.464,26471.1,0
+KG.US,D,20100806,000000,99.9132,101.464,98.7858,100.055,21725.3,0
+KG.US,D,20100809,000000,100.901,104.715,100.197,103.435,34486.8,0
+KG.US,D,20100810,000000,102.316,104.715,100.761,103.3,24892.8,0
+KG.US,D,20100811,000000,101.464,102.17,99.9132,100.761,19961.4,0
+KG.US,D,20100812,000000,98.9298,102.878,98.7858,102.734,15330.2,0
+KG.US,D,20100813,000000,102.17,104.149,101.464,101.75,13754.6,0
+KG.US,D,20100816,000000,101.183,103.725,101.183,102.17,15027.4,0
+KG.US,D,20100817,000000,103.164,105.277,103.164,104.005,20909.3,0
+KG.US,D,20100818,000000,103.585,105.277,103.3,104.149,11456.9,0
+KG.US,D,20100819,000000,104.149,104.859,102.878,103.3,17789.1,0
+KG.US,D,20100820,000000,102.878,105.277,101.329,104.715,16470.2,0
+KG.US,D,20100823,000000,105.133,105.698,101.602,101.75,15934.1,0
+KG.US,D,20100824,000000,100.479,105.133,100.055,104.005,27114.4,0
+KG.US,D,20100825,000000,103.725,104.859,102.734,104.715,15807,0
+KG.US,D,20100826,000000,104.859,105.838,103.164,103.3,10752.1,0
+KG.US,D,20100827,000000,104.565,105.277,102.878,105.277,13532.7,0
+KG.US,D,20100830,000000,104.565,104.715,102.316,102.316,13930.7,0
+KG.US,D,20100831,000000,102.564,104.411,101.424,103.274,12991.4,0
+KG.US,D,20100901,000000,104.997,106.686,104.149,106.686,24401.9,0
+KG.US,D,20100902,000000,106.404,106.828,104.859,106.404,10810.5,0
+KG.US,D,20100903,000000,107.112,107.112,104.293,106.128,11742.7,0
+KG.US,D,20100907,000000,106.128,106.128,103.435,103.867,10216.6,0
+KG.US,D,20100908,000000,103.585,105.277,103.164,104.859,9196.92,0
+KG.US,D,20100909,000000,105.838,106.828,105.277,106.262,9866.86,0
+KG.US,D,20100910,000000,106.262,106.686,105.838,106.262,12104.8,0
+KG.US,D,20100913,000000,107.254,108.241,106.548,107.254,20255.2,0
+KG.US,D,20100914,000000,106.686,107.535,105.984,107.112,14254.3,0
+KG.US,D,20100915,000000,106.686,109.508,106.548,108.803,15331.3,0
+KG.US,D,20100916,000000,108.383,108.383,106.828,107.391,10659.7,0
+KG.US,D,20100917,000000,108.663,109.089,107.391,108.099,18963.2,0
+KG.US,D,20100920,000000,107.959,109.932,107.112,109.233,19202.5,0
+KG.US,D,20100921,000000,109.648,109.786,107.819,108.099,14920.9,0
+KG.US,D,20100922,000000,107.391,108.523,106.686,107.254,5038.7,0
+KG.US,D,20100923,000000,106.262,107.673,105.133,105.838,17790.6,0
+KG.US,D,20100924,000000,107.254,107.959,106.972,107.391,28502.7,0
+KG.US,D,20100927,000000,107.535,108.241,106.828,107.959,14468.9,0
+KG.US,D,20100928,000000,107.673,108.663,106.262,108.241,10928.3,0
+KG.US,D,20100929,000000,107.535,109.37,105.416,107.959,20827.8,0
+KG.US,D,20100930,000000,108.975,109.406,107.118,107.407,16909.8,0
+KG.US,D,20101001,000000,108.383,108.383,105.984,106.404,13237.7,0
+KG.US,D,20101004,000000,106.128,107.112,104.859,105.984,19208.5,0
+KG.US,D,20101005,000000,106.686,107.535,104.859,107.112,16034.7,0
+KG.US,D,20101006,000000,106.548,108.663,106.262,108.523,10589.6,0
+KG.US,D,20101007,000000,109.233,109.233,106.404,106.548,9113.07,0
+KG.US,D,20101008,000000,106.828,108.383,105.133,108.241,8579.65,0
+KG.US,D,20101011,000000,108.523,108.523,105.838,106.686,8868.65,0
+KG.US,D,20101012,000000,106.548,107.112,105.838,106.404,8917.52,0
+KG.US,D,20101013,000000,106.548,108.663,105.698,107.819,13230.2,0
+KG.US,D,20101014,000000,107.959,109.089,107.391,108.523,9608.77,0
+KG.US,D,20101015,000000,109.089,109.089,107.673,108.383,18289.2,0
+KG.US,D,20101018,000000,108.943,109.089,108.099,108.803,11515.2,0
+KG.US,D,20101019,000000,107.673,109.648,106.686,107.673,14182.3,0
+KG.US,D,20101020,000000,107.819,109.233,107.819,108.943,14344.8,0
+KG.US,D,20101021,000000,109.508,109.508,106.686,108.241,12573.1,0
+KG.US,D,20101022,000000,108.523,109.089,107.112,107.535,8748.49,0
+KG.US,D,20101025,000000,108.523,109.37,107.112,107.391,9600.32,0
+KG.US,D,20101026,000000,106.686,108.803,106.262,108.241,10941.2,0
+KG.US,D,20101027,000000,107.391,108.383,106.972,108.099,14164.4,0
+KG.US,D,20101028,000000,109.089,109.089,107.254,107.254,10135.5,0
+KG.US,D,20101029,000000,106.652,109.262,106.652,107.961,22027.9,0
+KG.US,D,20101101,000000,108.099,109.37,107.535,108.099,20301.9,0
+KG.US,D,20101102,000000,109.37,110.222,108.663,109.508,17049.4,0
+KG.US,D,20101103,000000,109.37,110.356,108.241,109.089,11874.9,0
+KG.US,D,20101104,000000,110.222,111.633,109.089,110.356,40055.9,0
+KG.US,D,20101105,000000,110.778,111.909,108.803,111.347,12728.2,0
+KG.US,D,20101108,000000,111.347,112.051,110.778,111.633,15926.5,0
+KG.US,D,20101109,000000,111.633,112.333,110.07,110.222,13267.5,0
+KG.US,D,20101110,000000,110.778,111.2,105.698,110.778,16427.6,0
+KG.US,D,20101111,000000,109.37,112.333,109.37,110.778,15304.8,0
+KG.US,D,20101112,000000,109.786,110.634,108.383,108.383,14205,0
+KG.US,D,20101115,000000,109.089,110.07,108.523,108.803,11691.1,0
+KG.US,D,20101116,000000,107.673,107.959,105.984,107.112,21864.7,0
+KG.US,D,20101117,000000,107.959,108.383,106.404,107.819,8773.75,0
+KG.US,D,20101118,000000,109.233,110.634,107.959,109.508,17124.4,0
+KG.US,D,20101119,000000,109.508,111.489,108.803,110.356,12897.4,0
+KG.US,D,20101122,000000,109.932,109.932,107.112,108.099,21607.9,0
+KG.US,D,20101123,000000,106.828,107.673,105.838,106.262,13176.1,0
+KG.US,D,20101124,000000,107.391,108.803,106.548,108.663,7600.05,0
+KG.US,D,20101126,000000,107.819,108.383,105.984,107.391,4201.58,0
+KG.US,D,20101129,000000,106.686,108.383,106.128,107.391,10506.9,0
+KG.US,D,20101130,000000,106.13,106.834,105.552,106.264,22453.2,0
+KG.US,D,20101201,000000,108.099,110.222,105.277,108.523,12342.8,0
+KG.US,D,20101202,000000,108.241,109.786,108.099,108.803,15151.5,0
+KG.US,D,20101203,000000,107.959,108.663,107.673,108.241,8531.18,0
+KG.US,D,20101206,000000,108.523,109.089,108.241,108.383,13762.3,0
+KG.US,D,20101207,000000,109.648,110.634,108.943,108.943,14402.8,0
+KG.US,D,20101208,000000,109.37,110.07,108.803,109.233,12813.4,0
+KG.US,D,20101209,000000,110.222,111.058,108.099,110.494,61089.1,0
+KG.US,D,20101210,000000,110.222,112.333,110.222,111.489,11496.2,0
+KG.US,D,20101213,000000,111.489,111.633,110.356,110.356,13052.5,0
+KG.US,D,20101214,000000,110.356,111.489,110.222,110.778,11493,0
+KG.US,D,20101215,000000,110.356,111.058,109.786,109.786,18126.7,0
+KG.US,D,20101216,000000,109.932,111.633,109.932,110.92,17730.5,0
+KG.US,D,20101217,000000,110.634,112.899,110.634,112.613,17982.9,0
+KG.US,D,20101220,000000,112.899,113.46,110.92,111.058,8039.33,0
+KG.US,D,20101221,000000,111.767,112.191,111.2,112.051,11119.3,0
+KG.US,D,20101222,000000,112.191,113.322,111.2,112.761,11042.4,0
+KG.US,D,20101223,000000,112.613,113.46,111.909,112.333,9380.76,0
+KG.US,D,20101227,000000,111.489,113.46,111.347,112.899,4282.02,0
+KG.US,D,20101228,000000,113.322,113.46,112.191,112.761,3880.12,0
+KG.US,D,20101229,000000,112.967,113.54,112.533,113.113,4661.91,0
+KG.US,D,20101230,000000,112.533,114.404,111.531,112.397,8107.36,0
+KG.US,D,20101231,000000,112.337,113.212,110.876,110.876,12123.2,0
+KG.US,D,20110103,000000,112.191,113.886,112.191,113.037,18135.7,0
+KG.US,D,20110104,000000,113.746,114.164,111.767,113.037,13103.5,0
+KG.US,D,20110105,000000,113.175,116.711,113.175,115.999,15564.2,0
+KG.US,D,20110106,000000,113.602,117.554,113.602,115.999,9922.33,0
+KG.US,D,20110107,000000,116.421,116.421,113.322,115.583,10398.7,0
+KG.US,D,20110110,000000,114.732,117.134,114.45,116.569,15406.5,0
+KG.US,D,20110111,000000,117.274,118.822,116.849,117.98,9824.18,0
+KG.US,D,20110112,000000,119.107,119.669,117.98,118.68,7149.73,0
+KG.US,D,20110113,000000,118.398,118.68,117.834,118.68,7596,0
+KG.US,D,20110114,000000,118.544,118.544,116.711,118.12,13041.9,0
+KG.US,D,20110118,000000,117.414,118.68,115.721,118.12,12811.6,0
+KG.US,D,20110119,000000,117.692,117.98,114.306,114.45,12862.8,0
+KG.US,D,20110120,000000,113.746,116.421,113.175,116.283,12141.7,0
+KG.US,D,20110121,000000,115.861,115.999,113.175,113.746,7944.48,0
+KG.US,D,20110124,000000,113.746,115.583,113.46,115.153,6796.55,0
+KG.US,D,20110125,000000,114.306,116.569,113.886,116.421,6153.22,0
+KG.US,D,20110126,000000,117.134,117.692,113.886,116.421,9048.64,0
+KG.US,D,20110127,000000,115.999,116.711,114.594,116.421,6705.05,0
+KG.US,D,20110128,000000,116.421,117.414,112.899,113.746,12000.3,0
+KG.US,D,20110131,000000,114.39,114.39,112.927,112.927,8520.47,0
+KG.US,D,20110201,000000,113.175,115.721,112.471,115.721,10291.1,0
+KG.US,D,20110202,000000,115.01,116.283,112.899,115.721,5693.49,0
+KG.US,D,20110203,000000,115.435,117.414,113.746,117.274,10820.5,0
+KG.US,D,20110204,000000,115.295,117.554,114.594,115.999,7415.71,0
+KG.US,D,20110207,000000,115.861,117.692,115.295,116.283,3963.86,0
+KG.US,D,20110208,000000,115.861,115.999,112.191,114.164,11689,0
+KG.US,D,20110209,000000,113.46,115.01,113.037,113.602,8438.43,0
+KG.US,D,20110210,000000,112.899,113.886,112.333,112.471,11775.6,0
+KG.US,D,20110211,000000,112.051,113.175,112.051,113.175,4090.02,0
+KG.US,D,20110214,000000,112.899,113.886,111.767,112.761,8460.44,0
+KG.US,D,20110215,000000,112.191,112.899,112.191,112.761,10413.6,0
+KG.US,D,20110216,000000,113.322,113.886,113.037,113.602,6421.96,0
+KG.US,D,20110218,000000,112.899,113.037,111.767,113.037,8267.69,0
+KG.US,D,20110222,000000,112.899,113.602,110.07,110.92,11011,0
+KG.US,D,20110223,000000,111.2,111.347,108.241,108.523,7742.83,0
+KG.US,D,20110224,000000,108.803,112.191,108.099,109.089,10164.6,0
+KG.US,D,20110225,000000,109.37,112.191,108.803,111.909,9148.69,0
+KG.US,D,20110228,000000,112.821,112.967,111.531,112.821,18799.1,0
+KG.US,D,20110301,000000,113.105,113.674,111.537,112.531,12303,0
+KG.US,D,20110302,000000,115.383,119.657,110.686,111.965,8728.68,0
+KG.US,D,20110303,000000,112.105,113.386,110.824,112.105,8500.66,0
+KG.US,D,20110304,000000,112.471,114.164,108.663,110.222,9486.66,0
+KG.US,D,20110307,000000,110.494,111.058,106.548,108.523,11109.5,0
+KG.US,D,20110308,000000,109.089,110.07,107.673,108.383,9814.43,0
+KG.US,D,20110309,000000,108.383,109.233,107.819,108.803,2124.57,0
+KG.US,D,20110310,000000,107.268,108.263,102.992,106.834,55357.3,0
+KG.US,D,20110311,000000,106.13,106.408,103.563,105.269,12918,0
+KG.US,D,20110314,000000,104.005,107.254,103.3,103.435,6361.13,0
+KG.US,D,20110315,000000,100.761,104.293,100.197,103.585,14880.2,0
+KG.US,D,20110316,000000,103.585,104.565,100.761,103.435,12924.5,0
+KG.US,D,20110317,000000,104.987,106.696,102.848,103.703,18649.2,0
+KG.US,D,20110318,000000,104.133,104.705,103.274,103.845,26937.5,0
+KG.US,D,20110321,000000,104.987,105.984,103.845,105.984,8580.6,0
+KG.US,D,20110322,000000,106.13,107.118,105.552,105.694,10224.1,0
+KG.US,D,20110323,000000,105.269,106.13,103.845,105.694,4754.91,0
+KG.US,D,20110324,000000,105.984,106.264,104.411,104.847,12174.4,0
+KG.US,D,20110325,000000,104.987,107.835,104.847,105.838,11011.3,0
+KG.US,D,20110328,000000,105.838,106.264,104.987,105.408,7534.72,0
+KG.US,D,20110329,000000,105.123,106.264,104.411,105.984,5783.08,0
+KG.US,D,20110330,000000,105.984,107.407,105.552,106.556,7290.65,0
+KG.US,D,20110331,000000,105.454,106.92,105.454,106.624,8023.37,0
+KG.US,D,20110401,000000,107.118,109.113,106.834,108.549,14844.9,0
+KG.US,D,20110404,000000,108.975,110.824,107.835,108.833,19520.5,0
+KG.US,D,20110405,000000,108.407,109.254,107.835,108.975,4250,0
+KG.US,D,20110406,000000,108.119,109.406,107.835,108.833,5542.76,0
+KG.US,D,20110407,000000,108.833,109.406,108.549,108.685,11138.5,0
+KG.US,D,20110408,000000,109.544,110.112,107.977,108.685,11849.9,0
+KG.US,D,20110411,000000,109.406,109.406,108.263,108.685,12946.4,0
+KG.US,D,20110412,000000,108.975,109.406,107.835,108.263,16655.3,0
+KG.US,D,20110413,000000,108.685,109.406,107.835,108.549,16782.9,0
+KG.US,D,20110414,000000,108.263,108.975,107.693,108.685,11141.9,0
+KG.US,D,20110415,000000,108.549,108.975,108.119,108.685,8582.3,0
+KG.US,D,20110418,000000,107.551,108.263,105.694,107.268,8760.64,0
+KG.US,D,20110419,000000,108.119,108.119,105.694,106.556,6509.7,0
+KG.US,D,20110420,000000,107.407,107.693,105.984,106.834,6408.1,0
+KG.US,D,20110421,000000,106.264,107.407,105.552,106.13,11573.2,0
+KG.US,D,20110425,000000,104.411,105.838,104.411,105.838,4751.51,0
+KG.US,D,20110426,000000,105.838,108.119,105.552,106.408,8290.3,0
+KG.US,D,20110427,000000,106.264,106.834,105.269,106.13,7294.35,0
+KG.US,D,20110428,000000,105.694,106.834,105.408,106.408,11284,0
+KG.US,D,20110429,000000,106.624,106.772,105.746,106.186,11106.8,0
+KG.US,D,20110502,000000,105.838,106.264,104.133,104.133,7837.88,0
+KG.US,D,20110503,000000,104.133,105.694,103.845,104.555,7116.56,0
+KG.US,D,20110504,000000,104.705,105.984,101.712,103.134,8430.58,0
+KG.US,D,20110505,000000,106.556,111.679,105.838,109.686,62775.6,0
+KG.US,D,20110506,000000,110.546,110.97,109.254,110.112,25418.8,0
+KG.US,D,20110509,000000,109.824,111.965,109.544,111.965,18320.8,0
+KG.US,D,20110510,000000,112.817,113.96,112.105,113.81,16885.2,0
+KG.US,D,20110511,000000,112.965,113.386,110.546,113.105,15556.6,0
+KG.US,D,20110512,000000,112.253,115.241,110.824,114.39,36975.7,0
+KG.US,D,20110513,000000,114.39,114.528,112.675,113.105,28057.2,0
+KG.US,D,20110516,000000,112.531,114.39,112.531,114.248,15326.1,0
+KG.US,D,20110517,000000,114.248,118.094,113.244,116.809,32912.1,0
+KG.US,D,20110518,000000,117.66,118.228,115.527,118.094,16630.3,0
+KG.US,D,20110519,000000,118.802,119.801,117.66,119.801,50547.7,0
+KG.US,D,20110520,000000,119.511,122.654,119.511,121.794,18056.9,0
+KG.US,D,20110523,000000,120.943,122.36,120.085,120.799,21586.6,0
+KG.US,D,20110524,000000,120.799,121.936,119.085,120.507,24027,0
+KG.US,D,20110525,000000,120.085,127.353,119.943,124.213,37747.8,0
+KG.US,D,20110526,000000,123.929,125.208,121.51,125.068,24870.2,0
+KG.US,D,20110527,000000,125.638,127.059,125.068,126.64,17127.6,0
+KG.US,D,20110531,000000,127.691,138.859,127.111,133.932,101212,0
+KG.US,D,20110601,000000,133.474,136.467,132.619,133.042,72489.4,0
+KG.US,D,20110602,000000,133.042,134.182,131.903,133.334,31091.2,0
+KG.US,D,20110603,000000,132.051,134.61,130.909,133.042,21039.2,0
+KG.US,D,20110606,000000,133.334,134.466,131.055,134.328,48441,0
+KG.US,D,20110607,000000,134.068,135.211,132.061,133.2,47736.9,0
+KG.US,D,20110608,000000,132.777,135.357,131.055,134.354,34637.3,0
+KG.US,D,20110609,000000,134.354,134.502,132.777,133.922,22297.6,0
+KG.US,D,20110610,000000,133.492,133.492,128.755,129.474,29519.6,0
+KG.US,D,20110613,000000,129.21,131.337,129.21,130.054,23747.7,0
+KG.US,D,20110614,000000,131.337,134.466,129.91,133.334,20664.2,0
+KG.US,D,20110615,000000,132.051,132.619,128.919,129.21,24786.3,0
+KG.US,D,20110616,000000,129.332,132.633,129.332,131.627,17037.8,0
+KG.US,D,20110617,000000,132.343,132.489,128.905,129.19,33610.9,0
+KG.US,D,20110620,000000,128.905,133.2,128.905,132.633,27548.8,0
+KG.US,D,20110621,000000,132.92,135.357,132.92,134.638,26656.7,0
+KG.US,D,20110622,000000,133.922,135.501,131.627,134.782,17932.3,0
+KG.US,D,20110623,000000,133.78,134.354,130.764,133.35,19657.5,0
+KG.US,D,20110624,000000,133.2,133.35,131.055,132.061,40602.5,0
+KG.US,D,20110627,000000,131.769,133.062,130.19,130.48,30526.9,0
+KG.US,D,20110628,000000,131.055,131.769,130.19,131.055,57926,0
+KG.US,D,20110629,000000,131.913,133.492,130.05,130.34,29715.7,0
+KG.US,D,20110630,000000,130.206,131.377,130.058,130.642,31566.3,0
+KG.US,D,20110701,000000,130.907,134.354,130.05,133.634,22378.8,0
+KG.US,D,20110705,000000,131.341,133.78,131.341,133.062,20215.8,0
+KG.US,D,20110706,000000,134.502,139.229,134.502,136.651,61509,0
+KG.US,D,20110707,000000,138.664,140.095,137.078,139.667,58007,0
+KG.US,D,20110708,000000,138.23,140.095,137.946,139.377,37306.5,0
+KG.US,D,20110711,000000,139.229,139.955,138.664,139.377,18223.1,0
+KG.US,D,20110712,000000,139.523,141.818,139.089,139.523,22638.5,0
+KG.US,D,20110713,000000,139.809,141.532,136.511,137.802,40483.5,0
+KG.US,D,20110714,000000,137.368,137.802,132.777,136.079,31670.8,0
+KG.US,D,20110715,000000,136.363,138.378,135.791,136.079,17815.4,0
+KG.US,D,20110718,000000,136.079,137.656,131.769,134.212,24456.3,0
+KG.US,D,20110719,000000,134.782,138.516,134.212,135.501,24057.5,0
+KG.US,D,20110720,000000,135.211,136.219,133.35,135.931,12234.1,0
+KG.US,D,20110721,000000,135.791,137.224,133.35,136.079,28423.8,0
+KG.US,D,20110722,000000,135.647,135.931,133.2,133.78,11219.7,0
+KG.US,D,20110725,000000,132.92,135.357,130.626,134.638,20957.7,0
+KG.US,D,20110726,000000,134.078,135.671,133.202,133.498,16392.5,0
+KG.US,D,20110727,000000,133.634,134.929,130.626,132.489,31779.3,0
+KG.US,D,20110728,000000,133.2,137.078,129.19,130.626,31033.5,0
+KG.US,D,20110729,000000,126.534,133.352,125.806,133.06,42483.2,0
+KG.US,D,20110801,000000,134.502,134.502,131.483,133.2,28784.5,0
+KG.US,D,20110802,000000,132.045,133.79,130.886,132.479,31774.9,0
+KG.US,D,20110803,000000,131.913,133.634,130.19,133.2,31772.4,0
+KG.US,D,20110804,000000,131.913,132.489,125.02,125.02,35381.3,0
+KG.US,D,20110805,000000,126.748,126.886,116.701,120.577,63053,0
+KG.US,D,20110808,000000,118.282,125.744,112.967,112.967,45725.2,0
+KG.US,D,20110809,000000,114.262,118.422,106.938,118.422,45907.1,0
+KG.US,D,20110810,000000,116.985,116.985,111.673,112.679,36983.9,0
+KG.US,D,20110811,000000,112.679,120.857,112.679,119.287,26478.1,0
+KG.US,D,20110812,000000,119.855,121.003,115.555,117.7,16939.3,0
+KG.US,D,20110815,000000,115.407,119.713,115.407,117.992,16739.6,0
+KG.US,D,20110816,000000,116.559,120.001,115.981,118.85,21885.3,0
+KG.US,D,20110817,000000,118.998,120.435,118.71,119.713,14599.7,0
+KG.US,D,20110818,000000,117.276,117.418,114.83,114.83,34225.1,0
+KG.US,D,20110819,000000,113.824,115.981,111.381,111.963,35763.9,0
+KG.US,D,20110822,000000,114.116,115.833,109.804,110.958,20522.2,0
+KG.US,D,20110823,000000,111.381,116.411,111.243,116.411,15689.5,0
+KG.US,D,20110824,000000,115.833,118.998,113.686,118.282,55563.1,0
+KG.US,D,20110825,000000,119.855,120.287,114.404,115.981,26045.3,0
+KG.US,D,20110826,000000,114.83,117.418,113.54,116.559,14174.2,0
+KG.US,D,20110829,000000,116.127,122.01,115.407,122.01,11778.2,0
+KG.US,D,20110830,000000,121.003,123.439,117.56,122.728,19315.8,0
+KG.US,D,20110831,000000,124.051,124.051,120.101,122.298,26704.6,0
+KG.US,D,20110901,000000,121.724,123.439,120.287,121.15,23455.3,0
+KG.US,D,20110902,000000,117.166,119.661,115.997,116.731,22443.2,0
+KG.US,D,20110906,000000,113.614,117.246,111.295,116.959,23606.8,0
+KG.US,D,20110907,000000,118.26,120.293,117.534,119.133,9993.72,0
+KG.US,D,20110908,000000,118.118,119.421,113.472,114.486,24677.6,0
+KG.US,D,20110909,000000,113.614,113.614,109.412,109.848,26595.7,0
+KG.US,D,20110912,000000,108.519,111.243,108.229,110.958,21967.4,0
+KG.US,D,20110913,000000,111.106,112.679,108.661,111.963,12221.6,0
+KG.US,D,20110914,000000,113.25,113.394,108.661,111.381,20951.9,0
+KG.US,D,20110915,000000,110.09,113.97,110.09,113.686,20550,0
+KG.US,D,20110916,000000,114.198,114.784,112.307,112.605,22064.3,0
+KG.US,D,20110919,000000,109.804,114.83,109.378,112.533,23517,0
+KG.US,D,20110920,000000,112.533,115.122,111.243,113.394,28587,0
+KG.US,D,20110921,000000,111.441,113.328,108.541,108.683,21232.6,0
+KG.US,D,20110922,000000,106.218,111.441,106.218,107.961,25559.7,0
+KG.US,D,20110923,000000,108.105,109.556,106.796,108.683,13546.5,0
+KG.US,D,20110926,000000,111.585,111.585,105.638,110.276,17260.7,0
+KG.US,D,20110927,000000,112.169,113.614,109.412,110.424,29624.4,0
+KG.US,D,20110928,000000,109.988,110.864,105.93,106.506,21139.2,0
+KG.US,D,20110929,000000,108.683,111.441,106.218,111.441,20797.1,0
+KG.US,D,20110930,000000,109.191,112.141,107.118,107.271,16761.7,0
+KG.US,D,20111003,000000,106.942,108.683,101.866,102.008,21204.3,0
+KG.US,D,20111004,000000,101.43,110.424,101.43,110.134,25970.3,0
+KG.US,D,20111005,000000,109.988,110.574,107.667,109.119,15671.6,0
+KG.US,D,20111006,000000,107.667,112.023,107.667,111.152,21134.1,0
+KG.US,D,20111007,000000,111.295,112.169,107.667,108.105,12166,0
+KG.US,D,20111010,000000,108.977,111.441,108.253,111.295,23359.8,0
+KG.US,D,20111011,000000,108.105,113.18,108.105,112.605,22335.3,0
+KG.US,D,20111012,000000,113.472,114.486,112.455,113.766,19288,0
+KG.US,D,20111013,000000,115.363,115.363,111.441,114.198,9054.24,0
+KG.US,D,20111014,000000,114.784,116.083,112.605,115.937,14359.1,0
+KG.US,D,20111017,000000,115.363,116.083,111.152,111.441,16758.5,0
+KG.US,D,20111018,000000,110.424,114.784,110.276,113.766,22319.2,0
+KG.US,D,20111019,000000,113.328,115.645,111.008,111.441,17266.5,0
+KG.US,D,20111020,000000,111.725,115.07,109.848,114.342,11075.3,0
+KG.US,D,20111021,000000,116.231,118.118,115.07,115.937,26497,0
+KG.US,D,20111024,000000,118.118,118.118,115.937,116.083,48626.4,0
+KG.US,D,20111025,000000,115.363,116.665,112.893,113.328,35611.7,0
+KG.US,D,20111026,000000,115.07,116.083,112.753,115.791,52390.5,0
+KG.US,D,20111027,000000,118.118,124.361,117.676,122.612,37797.3,0
+KG.US,D,20111028,000000,124.501,124.501,119.711,122.032,17607.3,0
+KG.US,D,20111031,000000,120.125,121.452,117.464,118.2,16338.9,0
+KG.US,D,20111101,000000,114.784,116.523,112.605,113.037,18525.9,0
+KG.US,D,20111102,000000,112.605,118.402,112.605,118.402,20533.4,0
+KG.US,D,20111103,000000,121.015,129.87,120.001,129.576,20942.4,0
+KG.US,D,20111104,000000,127.859,129.62,125.078,129.326,13744.2,0
+KG.US,D,20111107,000000,128.709,129.284,125.806,128.129,7147.52,0
+KG.US,D,20111108,000000,127.111,129.72,125.954,129.142,13396.6,0
+KG.US,D,20111109,000000,124.361,126.678,123.485,123.777,13170.8,0
+KG.US,D,20111110,000000,125.514,125.514,122.904,124.063,7829.47,0
+KG.US,D,20111111,000000,125.082,126.824,123.195,126.534,9527.18,0
+KG.US,D,20111114,000000,124.501,127.253,123.053,124.501,11673.7,0
+KG.US,D,20111115,000000,123.629,127.253,123.339,126.824,8239.23,0
+KG.US,D,20111116,000000,125.372,127.253,123.915,124.063,9196.57,0
+KG.US,D,20111117,000000,123.915,125.224,120.873,122.326,9268.6,0
+KG.US,D,20111118,000000,122.612,123.053,121.306,121.888,12581.3,0
+KG.US,D,20111121,000000,119.855,121.015,118.694,119.571,8434.08,0
+KG.US,D,20111122,000000,119.571,120.873,117.676,118.118,6845.32,0
+KG.US,D,20111123,000000,118.26,118.26,114.054,114.342,11326.5,0
+KG.US,D,20111125,000000,113.614,116.379,113.614,115.645,19863.6,0
+KG.US,D,20111128,000000,122.904,123.053,117.676,121.888,26248.5,0
+KG.US,D,20111129,000000,122.326,124.361,119.133,120.001,11048.2,0
+KG.US,D,20111130,000000,122.784,126.478,121.896,126.178,29111.4,0
+KG.US,D,20111201,000000,125.372,125.372,121.454,121.888,11202.5,0
+KG.US,D,20111202,000000,123.339,123.339,120.441,122.032,18982.5,0
+KG.US,D,20111205,000000,123.629,125.806,122.326,124.795,18435.4,0
+KG.US,D,20111206,000000,124.643,125.222,123.323,123.465,18595.2,0
+KG.US,D,20111207,000000,122.732,124.933,121.272,124.051,14661.6,0
+KG.US,D,20111208,000000,123.905,124.933,121.71,122.886,20313.4,0
+KG.US,D,20111209,000000,124.933,127.419,123.323,126.834,23682.2,0
+KG.US,D,20111212,000000,124.937,126.971,122.472,123.485,12214.9,0
+KG.US,D,20111213,000000,124.361,125.806,120.293,120.873,12798.6,0
+KG.US,D,20111214,000000,120.873,121.888,118.694,118.844,15143.7,0
+KG.US,D,20111215,000000,120.587,121.454,118.988,120.727,13303.8,0
+KG.US,D,20111216,000000,121.564,122.44,118.042,121.122,29861.3,0
+KG.US,D,20111219,000000,122.032,122.326,118.844,119.571,8611.52,0
+KG.US,D,20111220,000000,120.535,123.171,117.612,121.856,14359,0
+KG.US,D,20111221,000000,121.71,123.613,120.101,122.886,12601.5,0
+KG.US,D,20111222,000000,123.323,124.787,121.856,124.643,14191.9,0
+KG.US,D,20111223,000000,125.222,125.81,123.905,124.351,8473.35,0
+KG.US,D,20111227,000000,123.757,125.372,122.002,125.372,16399.7,0
+KG.US,D,20111228,000000,125.222,126.69,124.351,126.106,11903.9,0
+KG.US,D,20111229,000000,126.834,127.859,125.516,127.567,13919.9,0
+KG.US,D,20111230,000000,126.985,128.593,126.985,128.305,15214.3,0
+KG.US,D,20120103,000000,129.326,130.937,127.129,128.007,15008.9,0
+KG.US,D,20120104,000000,126.985,128.445,126.398,127.567,9670.31,0
+KG.US,D,20120105,000000,126.69,128.445,124.933,128.151,11273.8,0
+KG.US,D,20120106,000000,127.271,129.908,126.398,129.182,21524.1,0
+KG.US,D,20120109,000000,129.472,129.472,127.859,128.889,8857.39,0
+KG.US,D,20120110,000000,122.154,131.671,122.154,131.377,18651,0
+KG.US,D,20120111,000000,130.937,133.572,130.502,132.988,8598.41,0
+KG.US,D,20120112,000000,132.693,134.16,131.961,133.572,7744.08,0
+KG.US,D,20120113,000000,130.502,134.014,130.502,133.43,9961.95,0
+KG.US,D,20120117,000000,133.572,135.333,131.817,132.401,11820.2,0
+KG.US,D,20120118,000000,127.129,134.16,127.129,133.718,11880.5,0
+KG.US,D,20120119,000000,134.304,134.598,133.132,133.868,7471.24,0
+KG.US,D,20120120,000000,134.014,138.843,133.132,138.114,10043.3,0
+KG.US,D,20120123,000000,137.086,137.526,134.746,135.187,4747.71,0
+KG.US,D,20120124,000000,132.693,134.304,132.693,134.304,9646.04,0
+KG.US,D,20120125,000000,134.16,136.213,133.718,135.767,7961.99,0
+KG.US,D,20120126,000000,134.45,136.795,134.16,136.065,7627.92,0
+KG.US,D,20120127,000000,135.037,137.086,135.037,136.94,16848.4,0
+KG.US,D,20120130,000000,135.627,136.357,134.746,135.333,11106.7,0
+KG.US,D,20120131,000000,134.604,137.116,134.604,136.523,14047.5,0
+KG.US,D,20120201,000000,137.674,141.186,136.065,139.869,19250,0
+KG.US,D,20120202,000000,139.727,141.332,136.94,139.869,13736.2,0
+KG.US,D,20120203,000000,142.51,142.51,139.869,141.332,16493.3,0
+KG.US,D,20120206,000000,139.429,142.064,138.995,139.579,6827.11,0
+KG.US,D,20120207,000000,140.017,140.453,138.843,138.995,7612.66,0
+KG.US,D,20120208,000000,139.139,139.579,136.213,137.82,9434.44,0
+KG.US,D,20120209,000000,138.114,138.114,134.598,135.037,9805.07,0
+KG.US,D,20120210,000000,134.014,134.45,131.817,134.014,10172.9,0
+KG.US,D,20120213,000000,135.479,141.186,135.037,140.307,12311.9,0
+KG.US,D,20120214,000000,138.262,139.429,135.767,138.114,8948.04,0
+KG.US,D,20120215,000000,138.404,138.404,133.572,133.868,11099.5,0
+KG.US,D,20120216,000000,134.16,137.674,133.43,137.23,5522.05,0
+KG.US,D,20120217,000000,137.82,138.404,135.767,137.526,5268.47,0
+KG.US,D,20120221,000000,136.357,138.995,135.767,137.964,7057.98,0
+KG.US,D,20120222,000000,137.82,138.262,133.868,133.868,13438.3,0
+KG.US,D,20120223,000000,122.154,132.839,121.122,131.671,31174.4,0
+KG.US,D,20120224,000000,131.521,131.521,128.305,128.445,14061.2,0
+KG.US,D,20120227,000000,127.271,131.083,127.271,130.79,21887.7,0
+KG.US,D,20120228,000000,130.502,132.693,129.908,131.377,21913.1,0
+KG.US,D,20120229,000000,131.269,132.305,126.642,126.642,11624.2,0
+KG.US,D,20120301,000000,127.271,128.593,125.222,125.372,13136.2,0
+KG.US,D,20120302,000000,125.294,125.294,122.19,122.492,30977.9,0
+KG.US,D,20120305,000000,122.002,125.222,121.71,125.222,27351.9,0
+KG.US,D,20120306,000000,123.523,124.553,122.636,123.077,24284.7,0
+KG.US,D,20120307,000000,123.227,123.671,122.492,123.227,8827.03,0
+KG.US,D,20120308,000000,124.113,124.703,122.928,123.227,29583.9,0
+KG.US,D,20120309,000000,123.227,124.553,123.077,123.815,16209.5,0
+KG.US,D,20120312,000000,124.201,124.643,123.465,123.613,10206.8,0
+KG.US,D,20120313,000000,124.051,125.372,120.827,124.933,20415.7,0
+KG.US,D,20120314,000000,124.933,126.54,124.201,125.81,10618.5,0
+KG.US,D,20120315,000000,125.96,127.419,124.495,127.271,10869.3,0
+KG.US,D,20120316,000000,127.213,127.657,125.148,125.444,14721.2,0
+KG.US,D,20120319,000000,125.372,131.521,125.078,130.35,21489.6,0
+KG.US,D,20120320,000000,129.326,131.083,128.593,130.35,13667.5,0
+KG.US,D,20120321,000000,130.614,131.203,129.428,130.614,9723.83,0
+KG.US,D,20120322,000000,127.213,131.797,124.703,130.614,14517.6,0
+KG.US,D,20120323,000000,130.02,133.566,129.13,133.422,16877.2,0
+KG.US,D,20120326,000000,133.566,136.371,132.976,134.604,14586.2,0
+KG.US,D,20120327,000000,135.043,135.043,132.089,133.278,23382.2,0
+KG.US,D,20120328,000000,131.941,134.306,131.941,134.16,10884.6,0
+KG.US,D,20120329,000000,133.422,134.454,132.825,133.566,10794.1,0
+KG.US,D,20120330,000000,133.714,134.454,132.976,132.976,8142.73,0
+KG.US,D,20120402,000000,133.422,135.783,132.537,135.637,11360,0
+KG.US,D,20120403,000000,135.193,135.931,134.454,135.637,20584.6,0
+KG.US,D,20120404,000000,134.16,135.341,131.351,134.897,18228.5,0
+KG.US,D,20120405,000000,134.604,135.487,133.864,135.193,11611.2,0
+KG.US,D,20120409,000000,133.278,134.306,132.976,133.566,20323.4,0
+KG.US,D,20120410,000000,133.714,133.714,129.874,131.501,33437.1,0
+KG.US,D,20120411,000000,132.825,132.825,128.247,128.99,10023.7,0
+KG.US,D,20120412,000000,129.13,130.172,126.178,128.839,8473.45,0
+KG.US,D,20120413,000000,128.839,128.839,123.965,124.257,8951.79,0
+KG.US,D,20120416,000000,125.148,127.213,124.257,126.92,12298.4,0
+KG.US,D,20120417,000000,128.247,128.403,127.063,127.213,11240.7,0
+KG.US,D,20120418,000000,126.324,126.324,123.227,124.401,8321.87,0
+KG.US,D,20120419,000000,124.257,125.294,122.492,122.784,12296.8,0
+KG.US,D,20120420,000000,124.851,124.851,121.452,121.748,12527.3,0
+KG.US,D,20120423,000000,119.975,120.417,118.35,119.677,12724.6,0
+KG.US,D,20120424,000000,119.529,120.273,119.085,119.677,11232.6,0
+KG.US,D,20120425,000000,121.302,122.636,120.417,120.713,9666.4,0
+KG.US,D,20120426,000000,120.273,121.748,119.677,119.975,8502.71,0
+KG.US,D,20120427,000000,120.273,122.34,119.677,122.19,9049.89,0
+KG.US,D,20120430,000000,122.636,123.523,121.896,122.636,10421.9,0
+KG.US,D,20120501,000000,122.34,124.851,121.748,122.044,15089.8,0
+KG.US,D,20120502,000000,120.857,124.553,119.677,120.125,8557.49,0
+KG.US,D,20120503,000000,120.565,125.294,120.565,124.257,12539.8,0
+KG.US,D,20120504,000000,123.373,123.373,119.529,119.677,10733.9,0
+KG.US,D,20120507,000000,119.085,120.273,117.166,119.235,11803.2,0
+KG.US,D,20120508,000000,118.792,123.373,118.792,122.492,25498.7,0
+KG.US,D,20120509,000000,121.6,122.044,120.125,121.158,10048.8,0
+KG.US,D,20120510,000000,121.748,122.492,120.565,121.003,11643.3,0
+KG.US,D,20120511,000000,119.827,121.452,119.235,119.677,11540.2,0
+KG.US,D,20120514,000000,118.792,121.452,118.35,119.383,13678.4,0
+KG.US,D,20120515,000000,119.085,123.077,119.085,122.636,15450.3,0
+KG.US,D,20120516,000000,122.784,124.113,121.452,121.6,8725.13,0
+KG.US,D,20120517,000000,122.928,122.928,120.273,120.713,13381.8,0
+KG.US,D,20120518,000000,120.565,121.896,119.085,119.383,12886.6,0
+KG.US,D,20120521,000000,119.383,120.713,117.908,119.383,8758.44,0
+KG.US,D,20120522,000000,119.677,120.125,117.908,118.2,11811.4,0
+KG.US,D,20120523,000000,117.908,118.942,117.908,118.2,6688.59,0
+KG.US,D,20120524,000000,118.05,118.35,116.423,117.76,13902.5,0
+KG.US,D,20120525,000000,117.464,118.792,116.725,116.725,8174,0
+KG.US,D,20120529,000000,117.166,118.2,115.833,117.76,8623.22,0
+KG.US,D,20120530,000000,117.464,121.452,117.464,120.565,13286,0
+KG.US,D,20120531,000000,121.003,121.762,119.529,120.273,19481.8,0
+KG.US,D,20120601,000000,118.2,122.34,118.2,121.158,17731,0
+KG.US,D,20120604,000000,121.748,122.636,119.975,121.452,27546.4,0
+KG.US,D,20120605,000000,120.671,123.511,120.671,123.357,14565.8,0
+KG.US,D,20120606,000000,123.807,125.15,122.762,124.703,9963.7,0
+KG.US,D,20120607,000000,126.19,126.19,124.851,125.594,13265.5,0
+KG.US,D,20120608,000000,125.002,127.535,124.551,127.085,8102.16,0
+KG.US,D,20120611,000000,127.805,127.953,123.671,123.671,16906.8,0
+KG.US,D,20120612,000000,123.965,125.592,122.784,124.113,6987.89,0
+KG.US,D,20120613,000000,123.523,124.703,122.044,123.077,8658.89,0
+KG.US,D,20120614,000000,123.523,124.553,121.6,124.401,7245.37,0
+KG.US,D,20120615,000000,123.957,126.642,123.063,126.19,12355.4,0
+KG.US,D,20120618,000000,125.294,127.213,125.002,125.592,11763.6,0
+KG.US,D,20120619,000000,125.738,129.278,125.002,129.13,9491.26,0
+KG.US,D,20120620,000000,128.547,129.278,127.213,127.953,8136.48,0
+KG.US,D,20120621,000000,127.983,128.427,124.251,124.551,8430.58,0
+KG.US,D,20120622,000000,125.594,126.792,124.397,125.89,10767.5,0
+KG.US,D,20120625,000000,124.103,125.594,123.657,123.957,4680.72,0
+KG.US,D,20120626,000000,123.957,124.397,122.016,123.357,6602.55,0
+KG.US,D,20120627,000000,123.063,125.296,123.063,125.002,4277.47,0
+KG.US,D,20120628,000000,124.551,127.387,122.762,126.792,9955.7,0
+KG.US,D,20120629,000000,129.324,131.115,127.387,129.474,9600.22,0
+KG.US,D,20120702,000000,129.324,131.859,127.679,130.666,7246.22,0
+KG.US,D,20120703,000000,130.518,132.761,129.92,132.761,4321.34,0
+KG.US,D,20120705,000000,131.709,132.761,128.283,128.283,6257.62,0
+KG.US,D,20120706,000000,126.792,128.585,126.19,127.387,4164.31,0
+KG.US,D,20120709,000000,126.792,128.733,126.19,128.733,4558.16,0
+KG.US,D,20120710,000000,129.774,130.816,126.792,130.068,8703.56,0
+KG.US,D,20120711,000000,130.816,131.709,128.879,131.115,6920.71,0
+KG.US,D,20120712,000000,130.518,133.05,129.774,131.557,7962.59,0
+KG.US,D,20120713,000000,132.157,134.845,132.157,133.352,12148.3,0
+KG.US,D,20120716,000000,133.352,134.4,131.859,133.8,7421.41,0
+KG.US,D,20120717,000000,134.845,135.889,133.648,134.845,8518.57,0
+KG.US,D,20120718,000000,135.139,135.437,133.196,133.8,10425.9,0
+KG.US,D,20120719,000000,134.4,134.4,131.557,131.859,8116.12,0
+KG.US,D,20120720,000000,130.816,130.816,129.03,129.324,6777.94,0
+KG.US,D,20120723,000000,127.233,127.535,126.19,126.49,6899.35,0
+KG.US,D,20120724,000000,127.233,127.233,125.448,126.642,8302.01,0
+KG.US,D,20120725,000000,127.679,129.774,125.746,128.879,8892.41,0
+KG.US,D,20120726,000000,130.22,131.411,128.585,128.585,8256.04,0
+KG.US,D,20120727,000000,128.879,132.157,127.679,131.859,6463.93,0
+KG.US,D,20120730,000000,131.709,131.709,129.03,129.626,5459.57,0
+KG.US,D,20120731,000000,129.176,129.92,126.338,126.642,7599.75,0
+KG.US,D,20120801,000000,127.085,128.283,123.657,124.397,10956.9,0
+KG.US,D,20120802,000000,124.251,125.296,123.807,124.851,6608.35,0
+KG.US,D,20120803,000000,125.002,129.626,123.657,128.733,6655.42,0
+KG.US,D,20120806,000000,129.176,129.4,125.15,127.983,7157.73,0
+KG.US,D,20120807,000000,128.879,129.176,126.642,126.792,8375.5,0
+KG.US,D,20120808,000000,125.594,126.792,122.61,123.657,42143.4,0
+KG.US,D,20120809,000000,123.657,124.773,122.166,122.762,11717.2,0
+KG.US,D,20120810,000000,121.718,125.89,121.718,125.15,12141.5,0
+KG.US,D,20120813,000000,124.551,126.49,123.807,124.703,6033.71,0
+KG.US,D,20120814,000000,125.296,127.833,125.296,126.938,11992.4,0
+KG.US,D,20120815,000000,126.49,129.03,126.042,128.427,13118.7,0
+KG.US,D,20120816,000000,128.585,133.502,127.833,133.352,12323.4,0
+KG.US,D,20120817,000000,132.904,136.485,132.387,135.585,12375.9,0
+KG.US,D,20120820,000000,135.741,136.339,132.763,135.295,8948.49,0
+KG.US,D,20120821,000000,136.187,139.765,134.845,136.787,8147.53,0
+KG.US,D,20120822,000000,136.633,137.752,134.548,134.991,8920.02,0
+KG.US,D,20120823,000000,135.295,136.039,133.948,136.039,5061.37,0
+KG.US,D,20120824,000000,135.437,135.889,133.8,134.4,5076.67,0
+KG.US,D,20120827,000000,134.548,135.889,133.502,134.991,5094.33,0
+KG.US,D,20120828,000000,135.295,135.585,132.455,135.585,8675.25,0
+KG.US,D,20120829,000000,135.437,137.078,135.437,136.485,7100.95,0
+KG.US,D,20120830,000000,136.187,136.339,133.648,134.4,11501.1,0
+KG.US,D,20120831,000000,135.585,139.019,133.05,136.934,9792.42,0
+KG.US,D,20120904,000000,136.934,140.213,136.039,138.718,18713.1,0
+KG.US,D,20120905,000000,139.467,139.617,137.528,137.824,12013.6,0
+KG.US,D,20120906,000000,138.42,141.56,138.42,140.958,20203.4,0
+KG.US,D,20120907,000000,141.854,141.854,139.319,139.617,11633.6,0
+KG.US,D,20120910,000000,139.765,139.765,137.976,138.42,8579.2,0
+KG.US,D,20120911,000000,139.019,139.617,137.824,138.865,10084.1,0
+KG.US,D,20120912,000000,138.718,139.765,137.824,138.574,4830.2,0
+KG.US,D,20120913,000000,138.865,141.7,138.034,140.213,8342.23,0
+KG.US,D,20120914,000000,140.213,141.256,139.467,140.213,12325,0
+KG.US,D,20120917,000000,140.067,142.006,138.865,139.915,7796.85,0
+KG.US,D,20120918,000000,139.319,140.958,138.718,139.173,8308.61,0
+KG.US,D,20120919,000000,139.173,139.467,137.378,137.678,8323.87,0
+KG.US,D,20120920,000000,136.934,137.678,135.437,135.741,8911.62,0
+KG.US,D,20120921,000000,136.485,137.078,135.139,136.039,21736.9,0
+KG.US,D,20120924,000000,135.585,136.787,134.991,136.485,11423.4,0
+KG.US,D,20120925,000000,136.485,137.678,134.4,134.548,11299.4,0
+KG.US,D,20120926,000000,134.991,136.633,134.25,134.548,21611,0
+KG.US,D,20120927,000000,134.694,135.447,133.642,133.796,9042.94,0
+KG.US,D,20120928,000000,132.888,136.201,132.888,133.796,11217.7,0
+KG.US,D,20121001,000000,134.849,135.747,134.548,134.997,9350.19,0
+KG.US,D,20121002,000000,135.447,135.447,133.492,134.849,14677.4,0
+KG.US,D,20121003,000000,134.849,135.301,132.888,133.492,4108.33,0
+KG.US,D,20121004,000000,133.642,134.548,131.383,133.492,8852.04,0
+KG.US,D,20121005,000000,133.492,134.53,131.991,132.888,16340.3,0
+KG.US,D,20121008,000000,133.034,133.344,131.383,131.685,11578.8,0
+KG.US,D,20121009,000000,131.839,132.741,130.636,130.935,4797.28,0
+KG.US,D,20121010,000000,130.636,134.997,130.636,133.94,32769.2,0
+KG.US,D,20121011,000000,134.694,135.447,134.32,134.997,8623.17,0
+KG.US,D,20121012,000000,134.694,134.694,131.535,131.991,3457.95,0
+KG.US,D,20121015,000000,131.991,132.663,130.935,132.133,6491.49,0
+KG.US,D,20121016,000000,132.287,132.437,130.786,131.231,9859.3,0
+KG.US,D,20121017,000000,131.083,132.589,130.636,131.911,6468.13,0
+KG.US,D,20121018,000000,131.839,132.287,128.377,128.671,10690.8,0
+KG.US,D,20121019,000000,128.223,128.829,125.364,127.471,11139.5,0
+KG.US,D,20121022,000000,127.621,130.182,126.868,129.878,13349.7,0
+KG.US,D,20121023,000000,129.274,131.007,127.777,128.223,4443,0
+KG.US,D,20121024,000000,128.671,128.829,126.42,127.925,3665.01,0
+KG.US,D,20121025,000000,128.976,130.484,121.904,130.484,16587.4,0
+KG.US,D,20121026,000000,130.636,130.636,128.451,129.576,4932.05,0
+KG.US,D,20121031,000000,127.621,129.274,125.212,127.175,11551.6,0
+KG.US,D,20121101,000000,126.868,128.976,122.962,124.315,10815.3,0
+KG.US,D,20121102,000000,125.06,127.175,121.904,124.879,33733.1,0
+KG.US,D,20121105,000000,125.06,127.397,124.165,126.718,9783.86,0
+KG.US,D,20121106,000000,126.718,128.829,125.818,128.671,16669,0
+KG.US,D,20121107,000000,127.327,127.327,124.165,126.27,9429.63,0
+KG.US,D,20121108,000000,130.336,138.462,130.182,130.935,16562.5,0
+KG.US,D,20121109,000000,130.935,133.492,129.878,131.839,9411.92,0
+KG.US,D,20121112,000000,131.991,134.094,130.636,133.796,14899.9,0
+KG.US,D,20121113,000000,133.796,133.796,131.685,132.279,20819.6,0
+KG.US,D,20121114,000000,132.287,132.888,130.182,131.383,22620,0
+KG.US,D,20121115,000000,131.083,135.301,130.336,131.383,22137,0
+KG.US,D,20121116,000000,130.935,132.589,130.182,131.685,14618.2,0
+KG.US,D,20121119,000000,132.589,133.796,132.589,133.642,22872,0
+KG.US,D,20121120,000000,133.188,136.956,133.034,133.796,7388.4,0
+KG.US,D,20121121,000000,134.398,134.694,132.888,134.398,14673.5,0
+KG.US,D,20121123,000000,134.997,135.525,133.034,134.997,7085.24,0
+KG.US,D,20121126,000000,135.147,135.447,132.287,134.616,17931.9,0
+KG.US,D,20121127,000000,134.398,134.574,132.287,132.437,13250.8,0
+KG.US,D,20121128,000000,131.231,133.642,131.083,133.642,36631.2,0
+KG.US,D,20121129,000000,133.796,135.447,133.492,135.447,20096.5,0
+KG.US,D,20121130,000000,135.447,136.053,133.034,135.147,22607.8,0
+KG.US,D,20121203,000000,135.447,136.201,131.685,135.447,12224.1,0
+KG.US,D,20121204,000000,135.447,135.747,133.492,133.94,19082.3,0
+KG.US,D,20121205,000000,134.694,135.447,133.344,135.301,20544.2,0
+KG.US,D,20121206,000000,135.147,135.447,134.094,134.094,15009.5,0
+KG.US,D,20121207,000000,135.147,135.447,133.492,134.849,15063.4,0
+KG.US,D,20121210,000000,134.849,135.747,133.94,134.248,10523.6,0
+KG.US,D,20121211,000000,135.447,135.597,133.94,134.694,19112.6,0
+KG.US,D,20121212,000000,134.008,135.37,131.752,134.008,17979.1,0
+KG.US,D,20121213,000000,134.316,134.616,133.412,133.56,15573,0
+KG.US,D,20121214,000000,133.256,134.008,132.504,132.504,13036.7,0
+KG.US,D,20121217,000000,132.504,133.102,131.298,132.808,14572.9,0
+KG.US,D,20121218,000000,132.656,133.864,131.906,132.504,30175.1,0
+KG.US,D,20121219,000000,133.71,135.516,132.808,134.918,36748.8,0
+KG.US,D,20121220,000000,134.918,135.816,134.162,135.816,48948,0
+KG.US,D,20121221,000000,135.216,136.87,132.956,136.424,44552.9,0
+KG.US,D,20121224,000000,136.722,137.026,133.56,135.666,10893.4,0
+KG.US,D,20121226,000000,135.97,136.122,134.466,135.516,20651.1,0
+KG.US,D,20121227,000000,136.27,138.228,134.316,137.626,44929.8,0
+KG.US,D,20121228,000000,138.542,139.754,137.626,138.542,14590.7,0
+KG.US,D,20121231,000000,137.926,140.058,136.864,139.754,17993.3,0
+KG.US,D,20130102,000000,142.036,145.688,141.882,144.618,22344.8,0
+KG.US,D,20130103,000000,144.014,144.924,143.404,144.312,15225.5,0
+KG.US,D,20130104,000000,145.228,148.726,144.466,147.968,12878,0
+KG.US,D,20130107,000000,147.054,147.352,145.84,146.75,9075.7,0
+KG.US,D,20130108,000000,146.6,148.878,145.228,148.726,15398.3,0
+KG.US,D,20130109,000000,148.726,150.544,148.726,150.244,10279.3,0
+KG.US,D,20130110,000000,149.18,152.24,148.576,148.878,16969.8,0
+KG.US,D,20130111,000000,149.18,149.18,146.902,148.424,8494.85,0
+KG.US,D,20130114,000000,149.284,150.544,148.576,149.868,6424.6,0
+KG.US,D,20130115,000000,149.18,152.676,149.18,152.24,8807,0
+KG.US,D,20130116,000000,152.384,152.384,150.102,150.7,12670.5,0
+KG.US,D,20130117,000000,151.306,153.906,150.7,153.442,8130.25,0
+KG.US,D,20130118,000000,153.138,153.55,151.15,152.676,18718,0
+KG.US,D,20130122,000000,152.24,156.468,151.776,156.32,19237.5,0
+KG.US,D,20130123,000000,156.632,157.248,154.194,156.802,12587,0
+KG.US,D,20130124,000000,157.248,159.386,156.632,159.386,10120.5,0
+KG.US,D,20130125,000000,159.674,161.764,158.152,159.542,16233.5,0
+KG.US,D,20130128,000000,159.674,159.674,157.712,158.468,16716.7,0
+KG.US,D,20130129,000000,157.856,158.918,156.028,156.32,10903.6,0
+KG.US,D,20130130,000000,155.734,155.9,153.282,154.07,16686.9,0
+KG.US,D,20130131,000000,154.194,155.734,151.918,154.636,24251.2,0
+KG.US,D,20130201,000000,155.26,156.176,153.138,154.506,15519.1,0
+KG.US,D,20130204,000000,152.976,154.506,151.776,151.918,32901.1,0
+KG.US,D,20130205,000000,152.976,154.156,151.776,153.604,19911,0
+KG.US,D,20130206,000000,153.282,153.604,151.918,153.442,7353.7,0
+KG.US,D,20130207,000000,153.906,154.194,151.15,153.138,15932.9,0
+KG.US,D,20130208,000000,153.742,154.636,152.384,152.384,11225.5,0
+KG.US,D,20130211,000000,152.818,154.344,152.384,154.194,7174.35,0
+KG.US,D,20130212,000000,154.636,157.248,154.194,155.734,6633.55,0
+KG.US,D,20130213,000000,156.176,156.934,153.52,154.636,5128,0
+KG.US,D,20130214,000000,156.176,156.176,153.742,153.906,3401.4,0
+KG.US,D,20130215,000000,154.798,155.26,153.282,154.962,11873.3,0
+KG.US,D,20130219,000000,154.962,157.712,152.076,152.384,19043.2,0
+KG.US,D,20130220,000000,152.818,153.906,151.776,151.918,15233,0
+KG.US,D,20130221,000000,154.194,157.986,153.442,156.176,15818.3,0
+KG.US,D,20130222,000000,157.084,159.082,152.24,153.604,19792.6,0
+KG.US,D,20130225,000000,154.194,154.798,151.306,151.776,14207.7,0
+KG.US,D,20130226,000000,152.818,153.138,149.948,152.676,7318.9,0
+KG.US,D,20130227,000000,152.076,153.282,150.102,152.512,11061.6,0
+KG.US,D,20130228,000000,151.918,153.742,150.854,153.282,16298.2,0
+KG.US,D,20130301,000000,151.776,156.176,150.7,154.506,9867.75,0
+KG.US,D,20130304,000000,154.636,155.9,150.854,153.906,10867.2,0
+KG.US,D,20130305,000000,154.07,155.734,152.818,154.962,10550.6,0
+KG.US,D,20130306,000000,155.734,155.734,152.818,154.344,11206.3,0
+KG.US,D,20130307,000000,153.906,154.798,152.976,154.194,4654.2,0
+KG.US,D,20130308,000000,154.962,155.734,153.604,154.506,9704.1,0
+KG.US,D,20130311,000000,153.742,155.424,153.138,153.442,5352.9,0
+KG.US,D,20130312,000000,153.282,155.734,152.512,152.676,6186.5,0
+KG.US,D,20130313,000000,153.282,156.176,152.24,155.568,11270.9,0
+KG.US,D,20130314,000000,156.028,159.082,154.636,158.468,22788.3,0
+KG.US,D,20130315,000000,160.43,163.036,157.084,159.976,38003.9,0
+KG.US,D,20130318,000000,160.746,161.224,158.152,161.07,17087.1,0
+KG.US,D,20130319,000000,161.224,163.326,161.07,162.106,7466.55,0
+KG.US,D,20130320,000000,162.898,163.036,160.596,162.426,5391.5,0
+KG.US,D,20130321,000000,162.728,163.326,160.746,161.63,13622.9,0
+KG.US,D,20130322,000000,162.578,162.578,161.358,161.63,10037.6,0
+KG.US,D,20130325,000000,161.494,162.898,160.596,161.764,7555.5,0
+KG.US,D,20130326,000000,161.932,163.036,160.276,160.596,19048.9,0
+KG.US,D,20130327,000000,160.11,161.63,159.368,161.07,21698.7,0
+KG.US,D,20130328,000000,163.054,165.63,161.07,162.444,34328.1,0
+KG.US,D,20130401,000000,162.76,164.112,160.596,163.054,21714.3,0
+KG.US,D,20130402,000000,163.224,163.942,160.916,160.916,21005.5,0
+KG.US,D,20130403,000000,160.746,161.63,159.524,159.96,12393.9,0
+KG.US,D,20130404,000000,159.524,160.596,158.586,159.064,5839.7,0
+KG.US,D,20130405,000000,158.452,159.218,157.216,158.452,6686.6,0
+KG.US,D,20130408,000000,158.12,159.218,156.274,159.218,9458.6,0
+KG.US,D,20130409,000000,159.218,159.368,157.444,158.452,12275,0
+KG.US,D,20130410,000000,158.452,161.506,158.452,161.224,14845.9,0
+KG.US,D,20130411,000000,161.07,162.12,160.276,160.746,9338.1,0
+KG.US,D,20130412,000000,160.11,161.224,159.674,160.43,6123.65,0
+KG.US,D,20130415,000000,157.216,157.836,152.588,153.212,29546.5,0
+KG.US,D,20130416,000000,153.698,155.218,153.072,154.91,12743.8,0
+KG.US,D,20130417,000000,154.298,154.442,152.15,153.374,16375,0
+KG.US,D,20130418,000000,153.212,154.298,152.322,153.534,11424.7,0
+KG.US,D,20130419,000000,153.374,155.538,152.912,154.442,8111.6,0
+KG.US,D,20130422,000000,154.59,154.59,151.85,153.534,5935,0
+KG.US,D,20130423,000000,154.298,156.902,153.698,156.436,5365.15,0
+KG.US,D,20130424,000000,156.772,157.382,155.848,156.772,4402.95,0
+KG.US,D,20130425,000000,157.528,157.836,156.436,156.902,12933.5,0
+KG.US,D,20130426,000000,156.436,157.528,154.91,154.91,9367.25,0
+KG.US,D,20130429,000000,155.994,158.586,155.218,157.216,11756.6,0
+KG.US,D,20130430,000000,157.528,158.9,155.376,158.452,18874.4,0
+KG.US,D,20130501,000000,158.452,159.806,157.048,158.75,20529.7,0
+KG.US,D,20130502,000000,159.524,163.054,158.452,161.506,43742.8,0
+KG.US,D,20130503,000000,164.284,164.284,162.596,164.112,6832.75,0
+KG.US,D,20130506,000000,164.592,165.304,162.276,163.958,9928.85,0
+KG.US,D,20130507,000000,164.592,166.902,163.89,166.412,21789.8,0
+KG.US,D,20130508,000000,166.588,167.98,164.592,164.906,11732.6,0
+KG.US,D,20130509,000000,164.44,167.022,152.912,159.96,17804.3,0
+KG.US,D,20130510,000000,162.596,165.304,160.276,165.304,13198.3,0
+KG.US,D,20130513,000000,166.412,166.412,162.12,164.732,13582.8,0
+KG.US,D,20130514,000000,164.732,167.638,164.592,166.726,16345.2,0
+KG.US,D,20130515,000000,166.902,166.902,162.76,163.358,6205.6,0
+KG.US,D,20130516,000000,163.462,163.462,160.746,161.506,7122.45,0
+KG.US,D,20130517,000000,162.444,162.914,161.07,162.12,11301.9,0
+KG.US,D,20130520,000000,162.12,164.906,161.358,163.958,10426.4,0
+KG.US,D,20130521,000000,163.462,165.062,160.276,164.284,8719.9,0
+KG.US,D,20130522,000000,163.958,165.476,163.634,164.112,15084,0
+KG.US,D,20130523,000000,163.224,164.906,161.358,164.906,11221.2,0
+KG.US,D,20130524,000000,164.732,166.136,162.914,165.476,4512.35,0
+KG.US,D,20130528,000000,166.412,168.704,164.44,165.476,17818.1,0
+KG.US,D,20130529,000000,165.062,165.96,163.054,164.284,8209.8,0
+KG.US,D,20130530,000000,165.184,165.184,162.596,164.592,6142.25,0
+KG.US,D,20130531,000000,163.546,165.426,161.832,163.718,17191.8,0
+KG.US,D,20130603,000000,163.804,165.806,163.054,163.804,20457.8,0
+KG.US,D,20130604,000000,163.958,164.284,161.782,162.12,11715.4,0
+KG.US,D,20130605,000000,162.444,163.804,161.358,162.276,13478.4,0
+KG.US,D,20130606,000000,162.596,165.63,161.782,165.476,9743.8,0
+KG.US,D,20130607,000000,167.306,167.638,164.112,164.732,20451.2,0
+KG.US,D,20130610,000000,165.304,165.476,162.76,165.062,19290.7,0
+KG.US,D,20130611,000000,164.284,166.412,163.634,165.062,13472.9,0
+KG.US,D,20130612,000000,165.184,166.726,164.284,165.96,19951.5,0
+KG.US,D,20130613,000000,166.412,170.538,164.284,169.498,25704.3,0
+KG.US,D,20130614,000000,169.824,169.824,166.902,168.12,9433.1,0
+KG.US,D,20130617,000000,169.498,170.86,168.224,168.844,11504.4,0
+KG.US,D,20130618,000000,169.64,171.198,167.98,170.398,10553.8,0
+KG.US,D,20130619,000000,170.86,171.63,166.726,167.022,10740.2,0
+KG.US,D,20130620,000000,165.304,166.588,163.804,163.958,13959.7,0
+KG.US,D,20130621,000000,164.906,167.022,161.224,165.63,41286.4,0
+KG.US,D,20130624,000000,165.062,167.816,162.276,167.022,21520.9,0
+KG.US,D,20130625,000000,168.704,169.64,165.842,168.704,22553.4,0
+KG.US,D,20130626,000000,169.006,169.34,167.306,168.58,25592.5,0
+KG.US,D,20130627,000000,169.842,172.44,167.288,172.44,16723.1,0
+KG.US,D,20130628,000000,171.646,174.924,168.1,173.51,45503.4,0
+KG.US,D,20130701,000000,173.51,179.094,173.51,176.434,16224.3,0
+KG.US,D,20130702,000000,176.896,178.834,173.654,175.21,9960.65,0
+KG.US,D,20130703,000000,175.084,179.264,173.51,177.378,7260.85,0
+KG.US,D,20130705,000000,181.508,181.508,177.948,180.15,10093.7,0
+KG.US,D,20130708,000000,181.508,181.694,178.152,180.15,12344.7,0
+KG.US,D,20130709,000000,181.694,184.024,179.02,183.888,15734.1,0
+KG.US,D,20130710,000000,183.888,185.084,183.09,184.776,6666.75,0
+KG.US,D,20130711,000000,186.63,186.63,184.024,184.892,13484.8,0
+KG.US,D,20130712,000000,185.26,186.63,184.392,186.338,21466.4,0
+KG.US,D,20130715,000000,186.338,189.28,186.338,188.376,11076.8,0
+KG.US,D,20130716,000000,189.162,191.76,188.65,190.06,28295.5,0
+KG.US,D,20130717,000000,190.22,190.84,188.06,189.28,18634.8,0
+KG.US,D,20130718,000000,189.162,191.76,188.218,188.376,15348.7,0
+KG.US,D,20130719,000000,187.432,189.614,186.784,187.884,12066.2,0
+KG.US,D,20130722,000000,187.156,190.36,185.722,189.752,23730.4,0
+KG.US,D,20130723,000000,189.752,192.56,187.334,189.28,23380,0
+KG.US,D,20130724,000000,189.398,191.4,187.156,189.162,8011.75,0
+KG.US,D,20130725,000000,188.846,201.2,188.846,199.78,23061.5,0
+KG.US,D,20130726,000000,200.44,200.44,195.9,196.58,37872.4,0
+KG.US,D,20130729,000000,196.24,197.02,192.24,193.12,7204.95,0
+KG.US,D,20130730,000000,193.12,195,189.752,190.06,8878.95,0
+KG.US,D,20130731,000000,189.908,190.98,187.156,188.06,10413.6,0
+KG.US,D,20130801,000000,189.752,189.752,185.896,187.884,19656,0
+KG.US,D,20130802,000000,186.784,191.28,186.126,189.398,10002.7,0
+KG.US,D,20130805,000000,190.06,191.12,187.156,188.376,10275.4,0
+KG.US,D,20130806,000000,187.432,189.28,185.896,187.884,9983.2,0
+KG.US,D,20130807,000000,187.432,189.28,186.784,186.98,10873.4,0
+KG.US,D,20130808,000000,188.218,190.98,186.63,188.218,8844.35,0
+KG.US,D,20130809,000000,187.334,189.162,185.084,187.706,6086.85,0
+KG.US,D,20130812,000000,185.896,188.65,185.896,188.65,3669.3,0
+KG.US,D,20130813,000000,188.218,189.752,186.338,189.162,3843.15,0
+KG.US,D,20130814,000000,188.474,189.908,187.706,189.162,7108,0
+KG.US,D,20130815,000000,186.98,189.398,186.98,188.06,9141.55,0
+KG.US,D,20130816,000000,187.334,188.926,185.896,188.218,12099.1,0
+KG.US,D,20130819,000000,188.376,190.22,187.57,188.846,10088.8,0
+KG.US,D,20130820,000000,189.398,190.36,188.474,190.36,11644.1,0
+KG.US,D,20130821,000000,189.28,192.24,189.28,189.752,9146.6,0
+KG.US,D,20130822,000000,190.7,193.12,190.22,192.96,4435.8,0
+KG.US,D,20130823,000000,192.84,195.62,190.36,195.34,17109.2,0
+KG.US,D,20130826,000000,194.54,197.3,188.846,197.16,10844.7,0
+KG.US,D,20130827,000000,195.9,197.8,194.68,196.06,44291.4,0
+KG.US,D,20130828,000000,196.72,199.16,195.18,198.26,21483.7,0
+KG.US,D,20130829,000000,198.44,201.98,197.94,201.3,16347.5,0
+KG.US,D,20130830,000000,201.08,203.84,200.44,202.28,22735.5,0
+KG.US,D,20130903,000000,204.6,206.58,202.22,206.28,33890.4,0
+KG.US,D,20130904,000000,206.58,208.12,203.28,203.28,28399.3,0
+KG.US,D,20130905,000000,203.96,204.84,201.54,202.88,12577.3,0
+KG.US,D,20130906,000000,203.96,203.96,197.2,200.8,15105.9,0
+KG.US,D,20130909,000000,201.64,203.66,199.02,199.48,15769.6,0
+KG.US,D,20130910,000000,200.06,201.14,198.94,199.4,11420.2,0
+KG.US,D,20130911,000000,199.48,200.88,198.86,199.98,6493.8,0
+KG.US,D,20130912,000000,199.02,199.66,198.08,198.62,7899.75,0
+KG.US,D,20130913,000000,199.58,200.34,198.68,199.7,5130.05,0
+KG.US,D,20130916,000000,200.28,201.3,199.48,201.2,9847.2,0
+KG.US,D,20130917,000000,200.8,201.54,199.58,200.06,5274.85,0
+KG.US,D,20130918,000000,199.24,202.1,197.7,202.1,11672.3,0
+KG.US,D,20130919,000000,202.7,202.7,199.58,201.14,5156.35,0
+KG.US,D,20130920,000000,201,205.64,200.06,200.8,51738.6,0
+KG.US,D,20130923,000000,201.4,203.28,200.66,201.92,8951.7,0
+KG.US,D,20130924,000000,202.36,204.84,200.5,202.88,24141.1,0
+KG.US,D,20130925,000000,202.36,202.36,191.76,191.76,67631.9,0
+KG.US,D,20130926,000000,191.76,191.76,187.136,189.398,71332.1,0
+KG.US,D,20130927,000000,188.65,190.22,182.79,188.65,126972,0
+KG.US,D,20130930,000000,186.146,186.59,181.828,184.004,55664.6,0
+KG.US,D,20131001,000000,183.502,186.96,183.034,186.322,70023.6,0
+KG.US,D,20131002,000000,185.878,188.042,183.33,187.412,34463.4,0
+KG.US,D,20131003,000000,187.706,187.706,184.604,186.59,29773.4,0
+KG.US,D,20131004,000000,186.322,188.846,186.166,188.474,9094.8,0
+KG.US,D,20131007,000000,187.57,188.65,185.878,186.96,32672.1,0
+KG.US,D,20131008,000000,186.59,186.764,183.164,183.502,20777.9,0
+KG.US,D,20131009,000000,184.604,185.048,182.11,183.164,32274.2,0
+KG.US,D,20131010,000000,184.738,186.166,184.004,185.878,10687.3,0
+KG.US,D,20131011,000000,186.07,186.59,184.604,185.878,9474.4,0
+KG.US,D,20131014,000000,185.568,186.764,184.604,185.414,15321.8,0
+KG.US,D,20131015,000000,185.048,185.568,180.564,180.922,22755,0
+KG.US,D,20131016,000000,181.054,182.638,178.338,182.28,33814.7,0
+KG.US,D,20131017,000000,181.808,182.79,181.224,181.808,16772.5,0
+KG.US,D,20131018,000000,183.164,183.164,179.752,180.922,21156.7,0
+KG.US,D,20131021,000000,180.394,181.3,179.038,179.924,17748.2,0
+KG.US,D,20131022,000000,179.604,183.164,179.604,180.734,22874.6,0
+KG.US,D,20131023,000000,179.508,180.056,177.618,179.038,21400.5,0
+KG.US,D,20131024,000000,178.67,179.752,175.902,178.078,15165.2,0
+KG.US,D,20131025,000000,179.038,180.244,176.068,176.804,25155.5,0
+KG.US,D,20131028,000000,176.068,178.338,175.102,178.208,36228.1,0
+KG.US,D,20131029,000000,178.338,178.502,174.794,176.25,30252.1,0
+KG.US,D,20131030,000000,176.804,178.078,172.44,173.112,16182,0
+KG.US,D,20131031,000000,173.112,173.238,169.952,170.412,21749.5,0
+KG.US,D,20131101,000000,169.198,170.27,165.252,166.554,73977.5,0
+KG.US,D,20131104,000000,166.554,171.218,164.834,171.218,25341.7,0
+KG.US,D,20131105,000000,171.988,175.55,171.988,174.162,90275.1,0
+KG.US,D,20131106,000000,175.248,176.934,170.754,174.162,30056.8,0
+KG.US,D,20131107,000000,186.764,186.764,175.248,176.25,50133.3,0
+KG.US,D,20131108,000000,175.716,183.33,175.716,183.164,27696.1,0
+KG.US,D,20131111,000000,188.65,191.3,185.24,188.474,61120.5,0
+KG.US,D,20131112,000000,188.846,190.72,186.764,187.57,75017.5,0
+KG.US,D,20131113,000000,186.96,188.65,185.24,187.314,34514.2,0
+KG.US,D,20131114,000000,187.314,189.398,186.322,189.26,13423.5,0
+KG.US,D,20131115,000000,189.26,190.98,186.764,190.72,49567.4,0
+KG.US,D,20131118,000000,190.72,191.3,189.004,189.398,8440.9,0
+KG.US,D,20131119,000000,189.004,189.26,184.738,185.24,15334.6,0
+KG.US,D,20131120,000000,185.684,193.16,185.048,191.94,55195.9,0
+KG.US,D,20131121,000000,192.58,198.94,191.14,195.06,25932.2,0
+KG.US,D,20131122,000000,198.36,198.36,193.84,196.12,11720.9,0
+KG.US,D,20131125,000000,196.94,199.7,196.46,197.84,29244.4,0
+KG.US,D,20131126,000000,200.06,200.06,193.98,196.8,13774.9,0
+KG.US,D,20131127,000000,196.94,200.06,195.82,198.36,15473.7,0
+KG.US,D,20131129,000000,199.4,200.98,196.92,197.2,5060.1,0
+KG.US,D,20131202,000000,197.2,197.38,189.26,190.06,14686.7,0
+KG.US,D,20131203,000000,189.26,193,189.26,192.58,20469.8,0
+KG.US,D,20131204,000000,191.94,193.16,189.752,190.38,10148.2,0
+KG.US,D,20131205,000000,190.06,192.58,190.06,192.26,13113.7,0
+KG.US,D,20131206,000000,193.84,194.38,191.94,193.16,8652.6,0
+KG.US,D,20131209,000000,193.5,195.54,190.84,192.58,13402.6,0
+KG.US,D,20131210,000000,192.42,194.88,192.12,193.16,29096.8,0
+KG.US,D,20131211,000000,193.16,193.16,189.398,190.06,13994.5,0
+KG.US,D,20131212,000000,190.06,191.6,161.408,174.794,142306,0
+KG.US,D,20131213,000000,175.716,183.502,172.44,177.784,85608.6,0
+KG.US,D,20131216,000000,179.924,180.922,172.298,172.95,40888.2,0
+KG.US,D,20131217,000000,172.95,173.872,168.704,171.682,29308.5,0
+KG.US,D,20131218,000000,172.298,172.298,163.546,167.638,77670.9,0
+KG.US,D,20131219,000000,167.008,167.816,164.678,166.554,23512.4,0
+KG.US,D,20131220,000000,167.288,174.974,167.288,171.682,45901.5,0
+KG.US,D,20131223,000000,173.238,173.998,170.754,170.898,20335,0
+KG.US,D,20131224,000000,170.576,172.604,169.198,169.658,14814.6,0
+KG.US,D,20131226,000000,171.218,171.682,167.462,169.842,18762.4,0
+KG.US,D,20131227,000000,169.516,169.952,165.928,168.58,16287.7,0
+KG.US,D,20131230,000000,169.676,170.772,166.378,169.534,18450.3,0
+KG.US,D,20131231,000000,170.29,173.438,169.198,172.026,59050.6,0
+KG.US,D,20140102,000000,172.208,174.234,168.704,170.432,18708.3,0
+KG.US,D,20140103,000000,170.29,176.582,170.29,172.208,26841.2,0
+KG.US,D,20140106,000000,173.29,180.018,171.862,172.984,29309.4,0
+KG.US,D,20140107,000000,173.29,182.43,173.29,181.94,33153.2,0
+KG.US,D,20140108,000000,182.618,183.016,177.228,179.864,44780.3,0
+KG.US,D,20140109,000000,181.034,181.94,172.822,176.288,37956.5,0
+KG.US,D,20140110,000000,177.894,181.414,177.228,180.204,29538,0
+KG.US,D,20140113,000000,181.186,182.43,176.878,178.152,24423.4,0
+KG.US,D,20140114,000000,179.604,181.034,176.878,180.018,21367.5,0
+KG.US,D,20140115,000000,181.034,183.83,179.452,180.696,24709.2,0
+KG.US,D,20140116,000000,181.6,182.09,177.544,177.728,14892.9,0
+KG.US,D,20140117,000000,177.728,180.358,175.81,176.732,15718.8,0
+KG.US,D,20140121,000000,181.034,183.33,179.716,181.414,31177.2,0
+KG.US,D,20140122,000000,181.94,183.986,181.034,181.94,22018.2,0
+KG.US,D,20140123,000000,181.94,183.33,178.448,182.884,35200.8,0
+KG.US,D,20140124,000000,182.77,182.884,177.544,179.452,43077.7,0
+KG.US,D,20140127,000000,180.112,181.28,175.81,177.378,26233.1,0
+KG.US,D,20140128,000000,177.064,178.982,174.396,176.288,85545.2,0
+KG.US,D,20140129,000000,175.03,178.152,173.438,176.16,28902.6,0
+KG.US,D,20140130,000000,176.732,178.578,174.722,175.81,21112.3,0
+KG.US,D,20140131,000000,173.128,176.416,172.33,172.822,18000,0
+KG.US,D,20140203,000000,172.458,175.012,168.1,168.224,46544.4,0
+KG.US,D,20140204,000000,169.97,171.718,166.902,167.796,26164.7,0
+KG.US,D,20140205,000000,171.414,171.414,166.062,168.224,26294.4,0
+KG.US,D,20140206,000000,169.676,171.558,167.622,168.224,21335.5,0
+KG.US,D,20140207,000000,169.97,171.558,168.1,168.704,26397.1,0
+KG.US,D,20140210,000000,167.796,169.198,167.13,168.862,15144.8,0
+KG.US,D,20140211,000000,169.02,170.772,168.402,169.356,35689.8,0
+KG.US,D,20140212,000000,169.97,171.092,168.704,169.862,46131,0
+KG.US,D,20140213,000000,169.862,179.958,169.676,179.604,82008.5,0
+KG.US,D,20140214,000000,178.448,179.864,176.732,176.878,20883.7,0
+KG.US,D,20140218,000000,180.524,180.524,175.974,179.13,22569.6,0
+KG.US,D,20140219,000000,178.982,179.452,174.864,175.974,27338.8,0
+KG.US,D,20140220,000000,179.13,186.63,174.396,175.974,52796.5,0
+KG.US,D,20140221,000000,177.728,178.982,173.764,174.722,37840.7,0
+KG.US,D,20140224,000000,175.458,176.878,174.396,174.722,37002.8,0
+KG.US,D,20140225,000000,175.174,175.174,173.128,174.234,27833.9,0
+KG.US,D,20140226,000000,176.732,179.604,175.174,178.448,52496.7,0
+KG.US,D,20140227,000000,177.064,178.796,174.722,178.152,29776.4,0
+KG.US,D,20140228,000000,178.614,179.864,176.288,176.732,37703.3,0
+KG.US,D,20140303,000000,175.974,178.796,175.318,177.544,28611.3,0
+KG.US,D,20140304,000000,179.604,182.43,177.728,180.884,135600,0
+KG.US,D,20140305,000000,181.034,184.004,179.282,183.83,48832.5,0
+KG.US,D,20140306,000000,184.352,185.432,182.884,184.892,28163.4,0
+KG.US,D,20140307,000000,186.802,188.886,185.432,188.394,32199.6,0
+KG.US,D,20140310,000000,188.258,190.12,187.452,189.22,34739,0
+KG.US,D,20140311,000000,189.064,189.81,186.63,189.81,29326.1,0
+KG.US,D,20140312,000000,187.334,190.12,187.334,190.12,16497.4,0
+KG.US,D,20140313,000000,190.92,191.36,185.702,189.064,17838.1,0
+KG.US,D,20140314,000000,188.886,191.06,187.924,190.3,20037.3,0
+KG.US,D,20140317,000000,191.54,198.94,191.54,195.64,37180.7,0
+KG.US,D,20140318,000000,196.42,200.08,194.52,199.88,41382.6,0
+KG.US,D,20140319,000000,200.36,202.92,198.78,199.58,20670.7,0
+KG.US,D,20140320,000000,199.58,202.54,198.5,199.58,25280,0
+KG.US,D,20140321,000000,200.68,204.12,198.94,203,140791,0
+KG.US,D,20140324,000000,205.08,206.96,203,205.56,29708.7,0
+KG.US,D,20140325,000000,207.14,212.1,205.38,206.5,30471.3,0
+KG.US,D,20140326,000000,206.5,208.06,200.68,201.16,38439.5,0
+KG.US,D,20140327,000000,201.16,205.24,197.5,198.5,48168.2,0
+KG.US,D,20140328,000000,198.14,199.42,194.48,197.04,27172,0
+KG.US,D,20140331,000000,197.5,198.72,195.9,198.14,18810.4,0
+KG.US,D,20140401,000000,198.34,198.68,193.54,197.68,30700.9,0
+KG.US,D,20140402,000000,198.78,201.98,196.98,201.3,23016.7,0
+KG.US,D,20140403,000000,201.62,202.16,197.68,198.78,9573.3,0
+KG.US,D,20140404,000000,201.04,201.98,194.98,195.6,12797.2,0
+KG.US,D,20140407,000000,195.5,197.18,192.74,194.22,17318.6,0
+KG.US,D,20140408,000000,194.22,195.9,192.14,192.74,18014.8,0
+KG.US,D,20140409,000000,197.68,197.68,193.06,195.3,12349.4,0
+KG.US,D,20140410,000000,195.3,196.32,190.48,190.72,23819.5,0
+KG.US,D,20140411,000000,188.612,190.22,186.686,187.648,19896.2,0
+KG.US,D,20140414,000000,191.46,191.46,187.254,189.554,16391.9,0
+KG.US,D,20140415,000000,190.38,191.3,185.626,188.296,11078.8,0
+KG.US,D,20140416,000000,190.04,190.86,186.882,187.372,9282,0
+KG.US,D,20140417,000000,188.808,191.16,186.882,190.04,9268.15,0
+KG.US,D,20140421,000000,189.554,192.14,187.49,191.96,15098.6,0
+KG.US,D,20140422,000000,192.74,198.14,192.3,197.68,14609.2,0
+KG.US,D,20140423,000000,197.68,199.9,196.28,199.24,14770.6,0
+KG.US,D,20140424,000000,199.42,200.38,197.5,197.82,22844.3,0
+KG.US,D,20140425,000000,197.34,198.34,193.22,193.38,19134.7,0
+KG.US,D,20140428,000000,194.98,197.04,188.612,190.04,18448.5,0
+KG.US,D,20140429,000000,191.6,193.54,188.434,188.964,15357.8,0
+KG.US,D,20140430,000000,187.49,188.964,186.398,187.372,25026.9,0
+KG.US,D,20140501,000000,187.058,198.14,186.242,197.68,50044.8,0
+KG.US,D,20140502,000000,198.68,204.52,197.68,202.16,31948.6,0
+KG.US,D,20140505,000000,201.94,201.94,195.6,197.18,11196.6,0
+KG.US,D,20140506,000000,197.34,199.24,193.06,194.22,40644.6,0
+KG.US,D,20140507,000000,195.16,196.9,192.22,195.5,23226,0
+KG.US,D,20140508,000000,194.64,206.26,192.14,197.82,22358.1,0
+KG.US,D,20140509,000000,198.14,204.18,198.14,201.3,18196.9,0
+KG.US,D,20140512,000000,203.38,205.58,199.24,204.8,16319.4,0
+KG.US,D,20140513,000000,203.52,206.7,201.98,204.96,22183.3,0
+KG.US,D,20140514,000000,206.1,207.22,198.94,200.08,18921.1,0
+KG.US,D,20140515,000000,198.78,201.3,196.24,200.7,12974.2,0
+KG.US,D,20140516,000000,200.22,201.62,197.04,201.62,10255.1,0
+KG.US,D,20140519,000000,201.62,203.98,200.94,202.28,7136.1,0
+KG.US,D,20140520,000000,202.58,202.58,197.98,199.72,25996.9,0
+KG.US,D,20140521,000000,201.3,202.96,198.68,200.08,19468,0
+KG.US,D,20140522,000000,201.18,204.8,199.08,203.52,10313.1,0
+KG.US,D,20140523,000000,204.18,205.28,199.72,200.84,10038.5,0
+KG.US,D,20140527,000000,203.24,204.68,201.66,202.42,15272,0
+KG.US,D,20140528,000000,201.18,202.28,194.22,196.4,64550.4,0
+KG.US,D,20140529,000000,196.06,198.14,194.32,195.9,24259.8,0
+KG.US,D,20140530,000000,196.9,197.18,193.38,194.32,22150.3,0
+KG.US,D,20140602,000000,191.6,191.6,185.298,185.49,55355.3,0
+KG.US,D,20140603,000000,185.49,185.49,179.282,181.034,235965,0
+KG.US,D,20140604,000000,181.186,185.954,180.244,184.932,34525.3,0
+KG.US,D,20140605,000000,186.242,193.72,186.242,193.72,44206.1,0
+KG.US,D,20140606,000000,194.78,196.6,190.54,191.6,27618.8,0
+KG.US,D,20140609,000000,188.808,191.24,183.368,184.932,37949.9,0
+KG.US,D,20140610,000000,185.49,187.806,181.432,183.034,18183,0
+KG.US,D,20140611,000000,184.198,186.686,181.62,184.198,25637.9,0
+KG.US,D,20140612,000000,186.108,186.108,182.11,183.204,14726.7,0
+KG.US,D,20140613,000000,184.198,185.124,181.96,182.11,11989.5,0
+KG.US,D,20140616,000000,182.638,183.658,181.034,183.204,18894.6,0
+KG.US,D,20140617,000000,182.79,185.49,182.79,184.392,20161.9,0
+KG.US,D,20140618,000000,184.776,185.298,183.368,184.776,21573.8,0
+KG.US,D,20140619,000000,185.762,187.648,184.392,186.242,13935.3,0
+KG.US,D,20140620,000000,187.648,190.98,186.514,190.38,46781.2,0
+KG.US,D,20140623,000000,190.38,191.46,187.982,190.38,30258.4,0
+KG.US,D,20140624,000000,192.3,195.3,190.54,191.46,37623.3,0
+KG.US,D,20140625,000000,191.3,194.22,190.98,192.46,18310.7,0
+KG.US,D,20140626,000000,193.22,195.46,191.3,191.6,10551.8,0
+KG.US,D,20140627,000000,192.92,194.24,191.96,194.04,31681.6,0
+KG.US,D,20140630,000000,193.74,194.24,192.3,193.74,13779.6,0
+KG.US,D,20140701,000000,194.52,196.66,192.76,196.12,22103.3,0
+KG.US,D,20140702,000000,196.66,198.72,196.3,197.08,14503.6,0
+KG.US,D,20140703,000000,197.74,200,196.8,198.22,5235.45,0
+KG.US,D,20140707,000000,197.2,197.2,194.24,195.72,10925.5,0
+KG.US,D,20140708,000000,195.92,196.66,191.3,194.04,16695.2,0
+KG.US,D,20140709,000000,195.18,195.18,192.46,193.38,11855.9,0
+KG.US,D,20140710,000000,190.36,193.38,187.962,192.14,10384.3,0
+KG.US,D,20140711,000000,192.14,192.54,189.456,191.16,7575.35,0
+KG.US,D,20140714,000000,192.62,195.34,192.14,194.04,7600.5,0
+KG.US,D,20140715,000000,194.24,195.18,191.3,192.14,7090.35,0
+KG.US,D,20140716,000000,193.24,193.24,189.378,190.02,11939.7,0
+KG.US,D,20140717,000000,191.3,191.96,188.12,189.24,14541.4,0
+KG.US,D,20140718,000000,188.572,193.24,188.572,192.62,12725.7,0
+KG.US,D,20140721,000000,192.3,193.74,189.928,193.24,10343.4,0
+KG.US,D,20140722,000000,193.56,195,191.16,193.24,15471.3,0
+KG.US,D,20140723,000000,193.9,195.52,191.3,193.24,12099.8,0
+KG.US,D,20140724,000000,194.24,195.18,191.78,193.24,10292.7,0
+KG.US,D,20140725,000000,192.14,192.76,189.868,190.86,9606.7,0
+KG.US,D,20140728,000000,193.08,193.08,189.712,190.02,6254.8,0
+KG.US,D,20140729,000000,189.868,191.92,189.122,189.122,6333.05,0
+KG.US,D,20140730,000000,189.712,189.968,186.338,187,6255.75,0
+KG.US,D,20140731,000000,185.568,187,182.714,183.966,19538.6,0
+KG.US,D,20140801,000000,184.852,187.628,182.544,187.334,11848.1,0
+KG.US,D,20140804,000000,188.414,188.572,183.792,184.564,24718.7,0
+KG.US,D,20140805,000000,184.12,185.568,182.374,183.638,15067.5,0
+KG.US,D,20140806,000000,184.312,188.12,183.11,187.334,6143.75,0
+KG.US,D,20140807,000000,190.7,190.7,181.394,187.334,15694.1,0
+KG.US,D,20140808,000000,187.196,189.712,187.196,188.12,8993.15,0
+KG.US,D,20140811,000000,189.712,191.44,188.414,189.122,19350,0
+KG.US,D,20140812,000000,188.946,190.54,187.766,188.572,8529.3,0
+KG.US,D,20140813,000000,189.24,193.9,188.376,193.9,32104.6,0
+KG.US,D,20140814,000000,194.52,197.16,188.572,193.08,18127.7,0
+KG.US,D,20140815,000000,195.18,198.58,192.3,198.4,17258.3,0
+KG.US,D,20140818,000000,199.5,200.46,197.74,198.22,18754.9,0
+KG.US,D,20140819,000000,197.74,198.02,195.18,195.64,17117.2,0
+KG.US,D,20140820,000000,194.82,195.52,189.868,191.6,16201.3,0
+KG.US,D,20140821,000000,190.86,193.56,188.768,189.24,43731,0
+KG.US,D,20140822,000000,190.7,191.3,186.09,189.712,34629.7,0
+KG.US,D,20140825,000000,191.16,191.96,187.334,189.24,34171.1,0
+KG.US,D,20140826,000000,189.868,191.6,188.414,190.8,17489.8,0
+KG.US,D,20140827,000000,191.6,193.08,190.7,192.76,14635,0
+KG.US,D,20140828,000000,192.46,195.18,191.6,194.04,16194.6,0
+KG.US,D,20140829,000000,195.18,195.34,193.08,194.82,14465.2,0
+KG.US,D,20140902,000000,196.3,198.22,193.94,197.54,11768.1,0
+KG.US,D,20140903,000000,198.02,200,195.72,196.12,13083,0
+KG.US,D,20140904,000000,197.08,197.74,195.34,195.92,8047.7,0
+KG.US,D,20140905,000000,195.18,197.4,192.46,193.08,10354.7,0
+KG.US,D,20140908,000000,193.24,194.36,192.3,193.08,12438.2,0
+KG.US,D,20140909,000000,193.38,193.56,186.63,187.472,37523.3,0
+KG.US,D,20140910,000000,189.122,190.02,187.196,189.24,13002.2,0
+KG.US,D,20140911,000000,188.946,190.7,188.946,190.54,6759.25,0
+KG.US,D,20140912,000000,190.02,190.98,188.276,190.36,12259.5,0
+KG.US,D,20140915,000000,189.712,190.54,188.276,189.24,17435.1,0
+KG.US,D,20140916,000000,189.378,191.16,188.414,189.24,13238.8,0
+KG.US,D,20140917,000000,189.122,191.46,188.572,189.24,12319.4,0
+KG.US,D,20140918,000000,189.122,191.46,188.768,191.16,16940.7,0
+KG.US,D,20140919,000000,193.38,195,191.78,194.04,41944.3,0
+KG.US,D,20140922,000000,195.52,195.52,189.534,189.534,7847.15,0
+KG.US,D,20140923,000000,189.534,191.78,183.792,184.72,21249,0
+KG.US,D,20140924,000000,185.048,186.822,184.12,185.24,11758.9,0
+KG.US,D,20140925,000000,185.568,185.568,181.694,183.792,15294.6,0
+KG.US,D,20140926,000000,184.72,187.196,182.374,183.792,19275.1,0
+KG.US,D,20140929,000000,182.826,183.638,180.734,182.168,13184.4,0
+KG.US,D,20140930,000000,182.938,182.938,179.112,179.282,19894.8,0
+KG.US,D,20141001,000000,180.036,182.014,178.244,180.036,17393.8,0
+KG.US,D,20141002,000000,180.224,184.12,180.036,180.734,11201.1,0
+KG.US,D,20141003,000000,182.694,182.938,179.734,180.394,12952.1,0
+KG.US,D,20141006,000000,180.036,182.354,178.782,180.564,8268.6,0
+KG.US,D,20141007,000000,180.036,180.734,177.174,178.594,16448.7,0
+KG.US,D,20141008,000000,178.152,181.676,176.64,180.564,18632.2,0
+KG.US,D,20141009,000000,180.734,181.866,178.782,180.564,13054.2,0
+KG.US,D,20141010,000000,179.734,183.638,178.152,180.922,10891.1,0
+KG.US,D,20141013,000000,180.394,184.872,179.884,182.354,15275.2,0
+KG.US,D,20141014,000000,183.966,186.108,181.828,183.446,21503.1,0
+KG.US,D,20141015,000000,181.488,184.738,180.092,182.826,19888.6,0
+KG.US,D,20141016,000000,181.054,185.066,179.604,184.564,18961.9,0
+KG.US,D,20141017,000000,186.514,187.236,181.488,184.872,18575.3,0
+KG.US,D,20141020,000000,187.688,187.726,184.738,186.378,15572.4,0
+KG.US,D,20141021,000000,187.236,192.22,186.668,191.24,14263.8,0
+KG.US,D,20141022,000000,190.08,194.96,190.08,192.84,19933.3,0
+KG.US,D,20141023,000000,196.06,197.2,192.38,193.68,13082.6,0
+KG.US,D,20141024,000000,194.44,195.88,191.38,195.74,8352.7,0
+KG.US,D,20141027,000000,195.74,198.4,193.5,196.92,8305.75,0
+KG.US,D,20141028,000000,197.36,203.7,196.42,203.36,16036.9,0
+KG.US,D,20141029,000000,203.7,205.46,192.92,193.32,67851.4,0
+KG.US,D,20141030,000000,192.84,194.62,190.78,192.84,22550.7,0
+KG.US,D,20141031,000000,195.48,198.2,190.78,193.32,26615.6,0
+KG.US,D,20141103,000000,194.44,195.74,192.38,194,19650.6,0
+KG.US,D,20141104,000000,194,199.8,193,195.14,26929.8,0
+KG.US,D,20141105,000000,197.7,199.28,193.72,198.98,36654.6,0
+KG.US,D,20141106,000000,203.22,208.72,201.76,204,63051,0
+KG.US,D,20141107,000000,204,207.1,202.12,202.24,45421.7,0
+KG.US,D,20141110,000000,201.26,204.4,201.14,201.4,37259.4,0
+KG.US,D,20141111,000000,201.76,205.3,201.26,204,47631,0
+KG.US,D,20141112,000000,203.86,207.24,202.72,205.3,34106.5,0
+KG.US,D,20141113,000000,207.24,208.22,204.34,206.12,29228.7,0
+KG.US,D,20141114,000000,207.1,207.9,205.16,205.46,22535.6,0
+KG.US,D,20141117,000000,206.28,207.1,203.22,205.3,32101.6,0
+KG.US,D,20141118,000000,205.92,207.24,204.66,206.46,18236.7,0
+KG.US,D,20141119,000000,206.76,207.72,204.5,205.92,12211.4,0
+KG.US,D,20141120,000000,205.78,207.9,204.56,206.76,7423.35,0
+KG.US,D,20141121,000000,204.66,208.22,204.66,204.98,13567,0
+KG.US,D,20141124,000000,205.62,210,205.62,209.64,17675.1,0
+KG.US,D,20141125,000000,210,213.22,209.2,213.22,14843.9,0
+KG.US,D,20141126,000000,214.4,215.84,212.44,214.86,14260.2,0
+KG.US,D,20141128,000000,214.56,216.12,210.82,211.28,8952.5,0
+KG.US,D,20141201,000000,211.62,213.86,206.46,206.46,27160.5,0
+KG.US,D,20141202,000000,207.4,210.34,207.1,207.4,21710,0
+KG.US,D,20141203,000000,207.1,210.82,207.1,209.82,20189.1,0
+KG.US,D,20141204,000000,210.48,211.78,208.38,208.88,41389.6,0
+KG.US,D,20141205,000000,208.88,211.94,208.88,211.2,23019.1,0
+KG.US,D,20141208,000000,209.02,214.02,207.72,207.72,24339.3,0
+KG.US,D,20141209,000000,205.92,211.94,204,211.78,28641.4,0
+KG.US,D,20141210,000000,211.94,213.86,209.2,213.22,20838.9,0
+KG.US,D,20141211,000000,215,218.76,213.86,214.02,15109.8,0
+KG.US,D,20141212,000000,212.1,213.58,209.02,210.82,12045,0
+KG.US,D,20141215,000000,211.94,212.44,203.7,203.86,21161.5,0
+KG.US,D,20141216,000000,202.36,206.28,201.4,203.22,24935.9,0
+KG.US,D,20141217,000000,203.22,213.22,202.52,213.06,25184.2,0
+KG.US,D,20141218,000000,216,216.46,210.82,216,25696.1,0
+KG.US,D,20141219,000000,215.18,216.46,207.24,208.38,83454.3,0
+KG.US,D,20141222,000000,209.64,212.1,207.9,210.18,20546.4,0
+KG.US,D,20141223,000000,210.66,214.76,208.38,211.44,22364.7,0
+KG.US,D,20141224,000000,211.28,213.86,208.38,210,8070.4,0
+KG.US,D,20141226,000000,211.28,211.94,208.88,209.2,10738.8,0
+KG.US,D,20141229,000000,209.2,212.78,208.88,211.28,12200.4,0
+KG.US,D,20141230,000000,211.28,214.26,211.28,211.78,10177.7,0
+KG.US,D,20141231,000000,213.24,214.44,208.52,209.02,15703.4,0
+KG.US,D,20150102,000000,210.66,212.92,208.86,210.32,18377.6,0
+KG.US,D,20150105,000000,211.28,211.44,208.18,208.52,12099.9,0
+KG.US,D,20150106,000000,209.2,210.66,205.88,208.86,22260.2,0
+KG.US,D,20150107,000000,206.42,212.78,206.06,211.38,17485.1,0
+KG.US,D,20150108,000000,212.1,217.8,212.1,216.5,13859.1,0
+KG.US,D,20150109,000000,214.9,216.5,213.74,213.88,8767.7,0
+KG.US,D,20150112,000000,214.06,217.04,212.78,214.44,17548.1,0
+KG.US,D,20150113,000000,216.9,219.44,212.16,212.64,21017,0
+KG.US,D,20150114,000000,209.82,214.18,209.3,212.1,9537.35,0
+KG.US,D,20150115,000000,212.92,214.9,210.38,211.78,13195.8,0
+KG.US,D,20150116,000000,211.62,215.54,208.52,209.2,32437.4,0
+KG.US,D,20150120,000000,210.16,212.26,202.96,207.88,28871.8,0
+KG.US,D,20150121,000000,209.02,209.82,205.4,208.18,21106.9,0
+KG.US,D,20150122,000000,207.06,213.08,205.88,212.46,16641,0
+KG.US,D,20150123,000000,211.62,213.74,208.04,208.52,17080.2,0
+KG.US,D,20150126,000000,209.62,212.46,205.4,212.46,12249.4,0
+KG.US,D,20150127,000000,209.2,213.24,207.94,210.56,10620.9,0
+KG.US,D,20150128,000000,212.64,212.64,206.5,208.04,10265,0
+KG.US,D,20150129,000000,209.3,214.06,206.88,214.06,33165.4,0
+KG.US,D,20150130,000000,212.92,214.6,204.08,204.28,24241.8,0
+KG.US,D,20150202,000000,207.88,211.18,203.96,209.2,17605.5,0
+KG.US,D,20150203,000000,209.82,220.94,208.36,220.26,26120.6,0
+KG.US,D,20150204,000000,219.14,222.08,215.54,218.84,10023.1,0
+KG.US,D,20150205,000000,220.16,223.7,219,223.08,11898.5,0
+KG.US,D,20150206,000000,224.04,226.82,222.24,226.32,13864.6,0
+KG.US,D,20150209,000000,225.5,227.96,223.7,224.36,14168.2,0
+KG.US,D,20150210,000000,225.16,229.6,222.62,228.48,17566.4,0
+KG.US,D,20150211,000000,227.64,230.9,226.82,229.76,28990.1,0
+KG.US,D,20150212,000000,229.76,230.4,222.74,225.24,25817.5,0
+KG.US,D,20150213,000000,229.6,229.6,225.5,226.88,14746.4,0
+KG.US,D,20150217,000000,226.32,229.28,225.16,228.62,24588.8,0
+KG.US,D,20150218,000000,228.92,232.52,227.76,232.36,21460.9,0
+KG.US,D,20150219,000000,242.36,242.36,230.08,235.22,17267.2,0
+KG.US,D,20150220,000000,235.98,239.54,233.84,236.48,30355.2,0
+KG.US,D,20150223,000000,236.96,237.28,232.88,235.16,16855.4,0
+KG.US,D,20150224,000000,234.5,236.6,233.84,234.3,13627.7,0
+KG.US,D,20150225,000000,234.86,235.3,228.74,228.92,20090.5,0
+KG.US,D,20150226,000000,230.24,235.3,229.92,234,19336.9,0
+KG.US,D,20150227,000000,235.16,236.32,232.88,233.84,16976.8,0
+KG.US,D,20150302,000000,234.3,236.48,233.22,234.68,18664.3,0
+KG.US,D,20150303,000000,233.52,239.88,233.52,239.1,20298.1,0
+KG.US,D,20150304,000000,239.1,240,232.36,233.22,19808.5,0
+KG.US,D,20150305,000000,233.22,235.44,230.24,232.2,12324.6,0
+KG.US,D,20150306,000000,230.9,233.84,228.62,229.76,12257.2,0
+KG.US,D,20150309,000000,232.02,234.3,230.9,233.22,9460.65,0
+KG.US,D,20150310,000000,232.52,234.3,230.42,232.36,16895.8,0
+KG.US,D,20150311,000000,233.06,235.3,232.52,235.16,16381.7,0
+KG.US,D,20150312,000000,236.6,240.4,235.8,237.6,36288.2,0
+KG.US,D,20150313,000000,236.48,240.74,234.16,235.04,22268.5,0
+KG.US,D,20150316,000000,236.76,236.96,233.52,233.66,20597.9,0
+KG.US,D,20150317,000000,233.34,235.62,231.72,234.5,23272.2,0
+KG.US,D,20150318,000000,233.22,235.98,230.56,233.34,22427.7,0
+KG.US,D,20150319,000000,232.7,236.48,230.42,233.84,17758.5,0
+KG.US,D,20150320,000000,235.04,236.14,231.24,235.3,91510,0
+KG.US,D,20150323,000000,236.96,240.88,234.3,239.88,24991.8,0
+KG.US,D,20150324,000000,241.48,243.46,238.78,243.02,19135.3,0
+KG.US,D,20150325,000000,243.46,244.32,234.5,234.5,20047.3,0
+KG.US,D,20150326,000000,234.3,237.28,234.3,235.98,13285.3,0
+KG.US,D,20150327,000000,236.76,238.94,235.04,238.78,14203.3,0
+KG.US,D,20150330,000000,240.4,244.18,240.22,242.54,11656.9,0
+KG.US,D,20150331,000000,242.4,245,241.4,244.54,20655.9,0
+KG.US,D,20150401,000000,243.5,245.18,242.4,243.5,20548.2,0
+KG.US,D,20150402,000000,242.86,247.36,241.52,244.64,13197.2,0
+KG.US,D,20150406,000000,243.66,247.36,239.74,244.82,12227.1,0
+KG.US,D,20150407,000000,243.66,246.8,242.54,243.04,11328.6,0
+KG.US,D,20150408,000000,242.54,245,241.68,245,15150.3,0
+KG.US,D,20150409,000000,245,245,238.58,238.94,19699.8,0
+KG.US,D,20150410,000000,239.88,241.4,237.94,239.88,14119.3,0
+KG.US,D,20150413,000000,239.88,242.54,237.94,238.24,19856.6,0
+KG.US,D,20150414,000000,237.42,245.34,237.42,244.64,17188.1,0
+KG.US,D,20150415,000000,248.64,253.98,248.28,251.28,40552.7,0
+KG.US,D,20150416,000000,252.94,254.38,249.14,249.62,16769.2,0
+KG.US,D,20150417,000000,247.96,254.58,246,247.48,22100.8,0
+KG.US,D,20150420,000000,249.14,252.58,247.36,247.48,19593.2,0
+KG.US,D,20150421,000000,247.84,248.98,244.38,245.34,25822.5,0
+KG.US,D,20150422,000000,248.12,248.64,243.5,245.68,10707.7,0
+KG.US,D,20150423,000000,246.18,246.98,244.64,245.82,10359,0
+KG.US,D,20150424,000000,247.18,247.36,244.82,245.68,14531.1,0
+KG.US,D,20150427,000000,245.34,246.66,241.06,243.22,16041.8,0
+KG.US,D,20150428,000000,241.68,248.28,241.68,247.96,12983.1,0
+KG.US,D,20150429,000000,247.18,249.14,244.04,244.04,12342.2,0
+KG.US,D,20150430,000000,243.22,246.18,239.28,239.54,15908.3,0
+KG.US,D,20150501,000000,241.68,243.36,239.28,240.9,16466.4,0
+KG.US,D,20150504,000000,241.4,243.84,240.76,242.4,12415,0
+KG.US,D,20150505,000000,241.86,245.18,240.02,243.5,22707.2,0
+KG.US,D,20150506,000000,237.42,238.78,222.94,229.34,54853.1,0
+KG.US,D,20150507,000000,231.32,235.28,230.86,233.78,18184.8,0
+KG.US,D,20150508,000000,235.14,235.28,232.64,234.64,17600.5,0
+KG.US,D,20150511,000000,235,235,231.5,231.82,13555.3,0
+KG.US,D,20150512,000000,231.82,234.12,228.68,232.48,25741.3,0
+KG.US,D,20150513,000000,232.64,234.64,229.22,232.84,11056.4,0
+KG.US,D,20150514,000000,232.84,235.28,229.7,234.46,14052.5,0
+KG.US,D,20150515,000000,233.32,237.76,231.32,235.14,13437.8,0
+KG.US,D,20150518,000000,235.58,235.76,233.46,234.04,17805,0
+KG.US,D,20150519,000000,233.96,235.94,232.64,235.58,10056.4,0
+KG.US,D,20150520,000000,235.58,237.76,226.88,230.5,23301.5,0
+KG.US,D,20150521,000000,229.84,231.32,226.58,229.7,15574.9,0
+KG.US,D,20150522,000000,228.52,230.34,227.36,228.52,7259.8,0
+KG.US,D,20150526,000000,227.68,227.84,223.92,226.22,12215.7,0
+KG.US,D,20150527,000000,226.22,230.86,225.2,230.86,30264.2,0
+KG.US,D,20150528,000000,229.7,233.26,228.02,230.5,16665.7,0
+KG.US,D,20150529,000000,231.32,232.3,229.34,230.5,13973.7,0
+KG.US,D,20150601,000000,232.48,233.18,228.82,229.52,21294.7,0
+KG.US,D,20150602,000000,227.54,232.12,227.54,228.82,22422.5,0
+KG.US,D,20150603,000000,229.84,236.14,228.02,235.76,19887,0
+KG.US,D,20150604,000000,235,235,229.52,230.5,13949.4,0
+KG.US,D,20150605,000000,232.84,232.84,229.02,231.16,9334,0
+KG.US,D,20150608,000000,230.34,232.3,229.34,231,18692.2,0
+KG.US,D,20150609,000000,231.5,231.98,229.22,231.16,6761.25,0
+KG.US,D,20150610,000000,232.48,237.58,230,237.12,13830.8,0
+KG.US,D,20150611,000000,237.26,239.1,235.14,238.94,9862.7,0
+KG.US,D,20150612,000000,238.38,238.58,235.94,237.42,10365.1,0
+KG.US,D,20150615,000000,238.24,245.52,236.14,241.22,26485.7,0
+KG.US,D,20150616,000000,239.28,250.62,239.1,249.62,30519,0
+KG.US,D,20150617,000000,249.46,250.44,247.48,247.48,13336.8,0
+KG.US,D,20150618,000000,248.98,251.76,247.36,251.76,16357.3,0
+KG.US,D,20150619,000000,251.44,256.74,248.64,253.76,32823.7,0
+KG.US,D,20150622,000000,256.74,257.54,252.94,253.44,16436.1,0
+KG.US,D,20150623,000000,253.9,257.54,253.9,257.24,28614.1,0
+KG.US,D,20150624,000000,257.36,260.38,255.58,257.36,18922.8,0
+KG.US,D,20150625,000000,259.5,264.12,257.86,260.66,24739,0
+KG.US,D,20150626,000000,262.5,263.96,259.7,260.38,64282.6,0
+KG.US,D,20150629,000000,261.36,262.2,256.18,256.86,23356.4,0
+KG.US,D,20150630,000000,258.5,263.34,258.04,262.34,20044.9,0
+KG.US,D,20150701,000000,264,269.82,263.7,264.84,28715.7,0
+KG.US,D,20150702,000000,264.68,266.98,262.82,263.16,12294.7,0
+KG.US,D,20150706,000000,260.66,265.32,258.68,262.82,29215,0
+KG.US,D,20150707,000000,263.02,264.68,260.5,262.52,20270.7,0
+KG.US,D,20150708,000000,259.7,263.52,259.7,262.66,11284.2,0
+KG.US,D,20150709,000000,265.68,266.68,261.36,264.68,16336.8,0
+KG.US,D,20150710,000000,267.84,271.48,266.14,270,14652.6,0
+KG.US,D,20150713,000000,270.8,274.16,270.48,273.66,17383.4,0
+KG.US,D,20150714,000000,273.66,274.3,269.64,273.3,17305.9,0
+KG.US,D,20150715,000000,273.84,274.16,269.82,271.48,27075.6,0
+KG.US,D,20150716,000000,272.64,274.76,270.34,271.66,24830,0
+KG.US,D,20150717,000000,272.14,274.62,271.3,272.46,8854.15,0
+KG.US,D,20150720,000000,274,274.96,269.64,270.8,11831.5,0
+KG.US,D,20150721,000000,269.64,271.48,268.84,269.5,9088.7,0
+KG.US,D,20150722,000000,268.84,271.66,268.66,269.16,10580.4,0
+KG.US,D,20150723,000000,269.16,269.64,261.84,262.82,19145.9,0
+KG.US,D,20150724,000000,262.02,264.68,260.38,262.34,27458.7,0
+KG.US,D,20150727,000000,262.2,267.34,262.02,266.5,21997,0
+KG.US,D,20150728,000000,267.68,267.84,261.02,265.52,15585.1,0
+KG.US,D,20150729,000000,266.68,276,263.86,274.96,32649.6,0
+KG.US,D,20150730,000000,272.98,275.48,271.66,272.64,14622.5,0
+KG.US,D,20150731,000000,273.3,276.32,272.14,274.96,22827,0
+KG.US,D,20150803,000000,275.62,278.94,274.76,275.62,30201.2,0
+KG.US,D,20150804,000000,274.62,280.98,274.48,277.82,21335.4,0
+KG.US,D,20150805,000000,276.8,276.8,257.04,274.16,50436.1,0
+KG.US,D,20150806,000000,275.16,282.26,274.3,277.3,42922.8,0
+KG.US,D,20150807,000000,276,277.96,272.46,272.46,38219.6,0
+KG.US,D,20150810,000000,275.34,280.14,272.46,273.66,37028.6,0
+KG.US,D,20150811,000000,270.8,277.16,270.8,277,30416.4,0
+KG.US,D,20150812,000000,277.62,277.62,266.5,269.5,30941.3,0
+KG.US,D,20150813,000000,268.48,271.48,267.68,269.32,10117.2,0
+KG.US,D,20150814,000000,268.66,273.48,268.34,272.46,16006,0
+KG.US,D,20150817,000000,270.8,276.32,269.82,276.14,16697.7,0
+KG.US,D,20150818,000000,277,277.3,274.3,275.48,12240.7,0
+KG.US,D,20150819,000000,272.98,275.16,270.98,273.3,15206,0
+KG.US,D,20150820,000000,272.14,272.64,269.32,269.5,14099.3,0
+KG.US,D,20150821,000000,265.68,267.16,257.52,258.5,44006.1,0
+KG.US,D,20150824,000000,248.9,249.54,213.64,244.42,42304.1,0
+KG.US,D,20150825,000000,251.54,252.36,237.4,238.36,26063.2,0
+KG.US,D,20150826,000000,242.72,244.58,236.9,242.26,31103.7,0
+KG.US,D,20150827,000000,243.54,246.24,239.1,240.22,22502.3,0
+KG.US,D,20150828,000000,239.1,240.02,233.56,237.08,21479.7,0
+KG.US,D,20150831,000000,236.72,239.26,234.94,238.22,30724.9,0
+KG.US,D,20150901,000000,234.4,236.42,229.76,232.76,44066.2,0
+KG.US,D,20150902,000000,236.56,237.56,231.44,235.1,21335.4,0
+KG.US,D,20150903,000000,235.38,237.22,232.22,232.22,14021.1,0
+KG.US,D,20150904,000000,229.6,232.76,228.46,229.92,13539.9,0
+KG.US,D,20150908,000000,232.58,234.58,228.72,231.26,24776,0
+KG.US,D,20150909,000000,231.08,234.4,230.24,230.92,21485.7,0
+KG.US,D,20150910,000000,231.62,233.9,228.1,233.42,15308.1,0
+KG.US,D,20150911,000000,232.76,233.9,230.76,233.72,12649.6,0
+KG.US,D,20150914,000000,232.94,234.78,231.26,234.4,16294.7,0
+KG.US,D,20150915,000000,235.1,235.1,232.4,234.26,11420.2,0
+KG.US,D,20150916,000000,234.06,236.26,232.4,233.9,12824.1,0
+KG.US,D,20150917,000000,234.58,236.9,232.4,233.9,20138.1,0
+KG.US,D,20150918,000000,231.08,235.38,226.78,228.3,75122,0
+KG.US,D,20150921,000000,230.58,238.94,230.58,236.56,31476.8,0
+KG.US,D,20150922,000000,234.06,234.94,231.08,231.76,10682.7,0
+KG.US,D,20150923,000000,231.76,234.94,229.6,231.76,22495.4,0
+KG.US,D,20150924,000000,225.76,235.54,225.6,234.06,16352.7,0
+KG.US,D,20150925,000000,236.26,236.9,229.28,229.76,17678.2,0
+KG.US,D,20150928,000000,229.6,231.26,226.62,229.6,34359.8,0
+KG.US,D,20150929,000000,230.78,233.76,228.72,232.08,24227,0
+KG.US,D,20150930,000000,233.44,235.42,232.26,232.98,23458.2,0
+KG.US,D,20151001,000000,233.58,235.28,228.44,232.98,18214.9,0
+KG.US,D,20151002,000000,229.92,231.62,226.24,231.62,14341.9,0
+KG.US,D,20151005,000000,233.14,237.98,232.6,237.3,15135.3,0
+KG.US,D,20151006,000000,263,263,237.66,241.16,26944.1,0
+KG.US,D,20151007,000000,241.66,243.2,238.3,239.34,22010.4,0
+KG.US,D,20151008,000000,239.34,242.66,238.46,242.52,13877.2,0
+KG.US,D,20151009,000000,242.52,248.9,242.52,245.2,15926.9,0
+KG.US,D,20151012,000000,245.2,250.38,243.66,247.72,8646.85,0
+KG.US,D,20151013,000000,250.38,252.94,247.04,247.72,16069.9,0
+KG.US,D,20151014,000000,248.04,251.56,243.84,244.38,12685.4,0
+KG.US,D,20151015,000000,244.66,248.56,241.16,247.72,17547.5,0
+KG.US,D,20151016,000000,249.42,255.46,248.74,254.78,20991.5,0
+KG.US,D,20151019,000000,252.58,255.46,250.22,253.92,34726.7,0
+KG.US,D,20151020,000000,254.6,260.98,254.4,258.6,22165.4,0
+KG.US,D,20151021,000000,258.6,260.12,255.12,255.92,14085.7,0
+KG.US,D,20151022,000000,257.62,261.8,256.96,261.32,16063.8,0
+KG.US,D,20151023,000000,263.5,264.14,258.14,260.98,11243.6,0
+KG.US,D,20151026,000000,261.16,263.86,259.78,260.5,13525.6,0
+KG.US,D,20151027,000000,260.98,263.98,257.12,258.14,27087.1,0
+KG.US,D,20151028,000000,257.78,266.16,257.78,266.02,29798.1,0
+KG.US,D,20151029,000000,265.16,270.2,263.98,265.02,13156.2,0
+KG.US,D,20151030,000000,266.02,268.18,260.5,260.98,13889.1,0
+KG.US,D,20151102,000000,261.64,265.68,260.8,261.16,31568.5,0
+KG.US,D,20151103,000000,259.64,262.32,253.62,257.78,35172.5,0
+KG.US,D,20151104,000000,258.3,265.68,253.62,256.96,20522.8,0
+KG.US,D,20151105,000000,256.96,263,254.92,257.12,10927.7,0
+KG.US,D,20151106,000000,258.44,270.02,251.74,269.36,16105.6,0
+KG.US,D,20151109,000000,267.72,269.02,254.6,254.6,20200.5,0
+KG.US,D,20151110,000000,255.12,258.8,252.58,253.92,21009.4,0
+KG.US,D,20151111,000000,256.08,256.44,249.08,249.42,16224.7,0
+KG.US,D,20151112,000000,248.56,257.62,245.2,247.4,20014.4,0
+KG.US,D,20151113,000000,245.02,249.56,245.02,246.54,9843.25,0
+KG.US,D,20151116,000000,244.54,246.7,238.84,241.66,42745.8,0
+KG.US,D,20151117,000000,242.84,247.88,241.48,241.66,18083.8,0
+KG.US,D,20151118,000000,241.82,251.4,240.34,250.56,20282.5,0
+KG.US,D,20151119,000000,250.56,252.24,246.7,249.08,13203.9,0
+KG.US,D,20151120,000000,251.08,254.92,251.08,253.92,15068.8,0
+KG.US,D,20151123,000000,254.6,256.62,252.94,254.24,10183,0
+KG.US,D,20151124,000000,252.94,258.6,252.58,257.62,12816.6,0
+KG.US,D,20151125,000000,256.78,258.8,254.24,255.64,9134.25,0
+KG.US,D,20151127,000000,255.46,260.12,255.46,259.64,5189.85,0
+KG.US,D,20151130,000000,259.78,262.5,257.96,258.6,12822.6,0
+KG.US,D,20151201,000000,260.12,264.68,259.04,263.5,17071.9,0
+KG.US,D,20151202,000000,264.14,265.32,257.12,258.6,8811,0
+KG.US,D,20151203,000000,258.96,260.98,254.08,257.62,11856.4,0
+KG.US,D,20151204,000000,257.62,264.68,257.62,262.66,11881,0
+KG.US,D,20151207,000000,263,269.7,261.64,262.66,20169.3,0
+KG.US,D,20151208,000000,260.62,262.5,259.48,261.46,12063.6,0
+KG.US,D,20151209,000000,260.8,265.68,256.96,257.12,13996.4,0
+KG.US,D,20151210,000000,256.62,259.14,254.4,255.64,13900.9,0
+KG.US,D,20151211,000000,251.94,255.64,248.22,253.44,24787.1,0
+KG.US,D,20151214,000000,253.44,255.92,247.24,248.9,23505.5,0
+KG.US,D,20151215,000000,250.94,254.78,249.72,253.92,16516.7,0
+KG.US,D,20151216,000000,255.12,255.12,250.56,253.78,11285.2,0
+KG.US,D,20151217,000000,253.92,254.6,249.56,249.9,13609,0
+KG.US,D,20151218,000000,248.74,251.74,244.38,245.38,52332.8,0
+KG.US,D,20151221,000000,246.54,250.38,245.38,250.38,15533.5,0
+KG.US,D,20151222,000000,251.08,255.38,246.38,253.44,21899.4,0
+KG.US,D,20151223,000000,255.92,258.6,254.6,257.62,20026.3,0
+KG.US,D,20151224,000000,259.48,264.3,258.96,263.86,19067.6,0
+KG.US,D,20151228,000000,263.5,263.98,256.78,258.44,15033.5,0
+KG.US,D,20151229,000000,260.64,264.56,259.32,262.2,16672.9,0
+KG.US,D,20151230,000000,262.68,265.4,258.44,259.32,11226.6,0
+KG.US,D,20151231,000000,258.8,258.8,251.52,252.52,15613.8,0
+KG.US,D,20160104,000000,248.46,252.36,243.54,246.92,15511.1,0
+KG.US,D,20160105,000000,248.28,248.64,244.9,247.12,11447.5,0
+KG.US,D,20160106,000000,244.08,252.06,244.08,244.72,22607.5,0
+KG.US,D,20160107,000000,241.84,246.26,241.38,241.66,12333.5,0
+KG.US,D,20160108,000000,242.22,242.22,228.8,228.98,22433.9,0
+KG.US,D,20160111,000000,228.98,232.38,221.88,225.6,30585.4,0
+KG.US,D,20160112,000000,227.96,236.44,226.46,233.54,25634.2,0
+KG.US,D,20160113,000000,235.4,235.4,222.36,225.24,20683.1,0
+KG.US,D,20160114,000000,225.12,232.54,221.88,231.88,18960.2,0
+KG.US,D,20160115,000000,225.6,229.18,223.54,228.36,15128.6,0
+KG.US,D,20160119,000000,229.5,233.7,220.52,224.4,19312.7,0
+KG.US,D,20160120,000000,221.36,224.86,212.88,221.72,33797.5,0
+KG.US,D,20160121,000000,220.52,224.56,219.16,220.34,16209.3,0
+KG.US,D,20160122,000000,223.22,223.22,217.48,218.66,14090.2,0
+KG.US,D,20160125,000000,219.3,226.78,210.52,210.88,21418.4,0
+KG.US,D,20160126,000000,210.88,218.14,205.28,217.98,94135.8,0
+KG.US,D,20160127,000000,218.66,227.28,216,220.14,27771.5,0
+KG.US,D,20160128,000000,222.04,225.92,217.48,218.86,15114.8,0
+KG.US,D,20160129,000000,219.46,223.54,216.12,216.82,36369.4,0
+KG.US,D,20160201,000000,216.82,223.92,215.42,221.88,35009.8,0
+KG.US,D,20160202,000000,220.66,223.92,217.48,219.3,17945.2,0
+KG.US,D,20160203,000000,221.36,223.64,217.3,219.3,18579.1,0
+KG.US,D,20160204,000000,218.66,223.06,217.48,219.46,13212.3,0
+KG.US,D,20160205,000000,218.5,221.94,216.24,216.44,17789.6,0
+KG.US,D,20160208,000000,213.88,217.4,211.2,216.12,10671.2,0
+KG.US,D,20160209,000000,214.28,219.16,214.08,215.8,12157.7,0
+KG.US,D,20160210,000000,218.5,225.24,218.5,220.34,12090.4,0
+KG.US,D,20160211,000000,216.62,219.3,212.88,214.6,11379.1,0
+KG.US,D,20160212,000000,218.66,225.72,217.12,222.9,17654.2,0
+KG.US,D,20160216,000000,223.74,225.24,218.32,222.2,11807.7,0
+KG.US,D,20160217,000000,224.58,228.36,223.06,226.3,13483.9,0
+KG.US,D,20160218,000000,226.94,228.42,223.92,225.76,10063.1,0
+KG.US,D,20160219,000000,225.42,227.12,222.9,225.6,9416.7,0
+KG.US,D,20160222,000000,227.96,231.7,227.12,229.82,19522.7,0
+KG.US,D,20160223,000000,206.96,220.84,200.2,205.94,65236,0
+KG.US,D,20160224,000000,203.56,205.52,188.67,202.82,43814.4,0
+KG.US,D,20160225,000000,203.4,213.22,201.72,212.4,23389.6,0
+KG.US,D,20160226,000000,212.76,212.76,203.76,204.08,17466.6,0
+KG.US,D,20160229,000000,203.92,206.62,199.8,202.74,19382.1,0
+KG.US,D,20160301,000000,204.44,209.66,202.24,209.32,21401,0
+KG.US,D,20160302,000000,208.84,213.04,204.52,210.36,30686.9,0
+KG.US,D,20160303,000000,210.88,215.42,209.84,211.2,30870,0
+KG.US,D,20160304,000000,210.88,221.72,204.08,207.84,28420.7,0
+KG.US,D,20160307,000000,206.48,212.88,204.44,212.6,34556.7,0
+KG.US,D,20160308,000000,212.2,215.98,211.62,214.08,18666,0
+KG.US,D,20160309,000000,215.98,216.28,213.22,215.98,19889.7,0
+KG.US,D,20160310,000000,217.3,217.62,210.2,215.08,17882.5,0
+KG.US,D,20160311,000000,217.3,222.36,215.28,222.2,12773.7,0
+KG.US,D,20160314,000000,220.04,222.2,209,210.36,37576.2,0
+KG.US,D,20160315,000000,208.68,211.38,207.3,210.52,23667,0
+KG.US,D,20160316,000000,210.68,213.6,208.4,211.74,25448.5,0
+KG.US,D,20160317,000000,212.6,215.42,210.52,213.74,24287.7,0
+KG.US,D,20160318,000000,214.76,221.72,211.86,221.54,95845.9,0
+KG.US,D,20160321,000000,222.72,222.72,218.86,221.54,19379.3,0
+KG.US,D,20160322,000000,221.88,224.78,217.3,221.72,17393.7,0
+KG.US,D,20160323,000000,220.52,222.3,218.66,218.86,16677.4,0
+KG.US,D,20160324,000000,218.66,218.66,212.02,215.42,20479.6,0
+KG.US,D,20160328,000000,215.28,217.78,213.04,215.08,15351.4,0
+KG.US,D,20160329,000000,215.08,221.88,213.22,221.72,20042.5,0
+KG.US,D,20160330,000000,223.42,224.1,219.64,222.2,14935.4,0
+KG.US,D,20160331,000000,221.88,224.1,219.12,221.54,18271.8,0
+KG.US,D,20160401,000000,220.5,223.08,217.56,222.36,15155.9,0
+KG.US,D,20160404,000000,222.36,224.02,221.54,221.72,13818,0
+KG.US,D,20160405,000000,221.36,223.66,215.44,215.92,20108.7,0
+KG.US,D,20160406,000000,216.06,219.46,214.68,216.06,10897.6,0
+KG.US,D,20160407,000000,214.52,220.94,211.44,212.1,29104.8,0
+KG.US,D,20160408,000000,213.98,220.42,207.32,207.66,16059.5,0
+KG.US,D,20160411,000000,208.36,211.94,207.66,207.86,23288.8,0
+KG.US,D,20160412,000000,208.54,213.8,208.54,213.32,20834.8,0
+KG.US,D,20160413,000000,214.36,220.32,214.36,219.82,15270.7,0
+KG.US,D,20160414,000000,219.64,222.04,217.42,218.62,11200.1,0
+KG.US,D,20160415,000000,218.46,219.82,216.96,217.24,8804.25,0
+KG.US,D,20160418,000000,216.76,219.64,215.36,217.42,12631.8,0
+KG.US,D,20160419,000000,219.12,220.94,218.46,219.64,12509.9,0
+KG.US,D,20160420,000000,219.46,220.88,217.42,218.46,14678,0
+KG.US,D,20160421,000000,219.12,221.28,216.2,216.38,13484.5,0
+KG.US,D,20160422,000000,217.42,219.72,217.08,219.46,10765.8,0
+KG.US,D,20160425,000000,218.46,220.22,211.78,211.78,25467.3,0
+KG.US,D,20160426,000000,212.28,216.76,212.28,215.72,15905.9,0
+KG.US,D,20160427,000000,215.92,216.76,212.1,212.94,14273.8,0
+KG.US,D,20160428,000000,212.1,216.28,210.4,210.9,18166.1,0
+KG.US,D,20160429,000000,210.26,211.62,207.86,209.36,17859.5,0
+KG.US,D,20160502,000000,210.08,212.48,209.7,211.94,13605.5,0
+KG.US,D,20160503,000000,210.74,212.28,208.02,210.5,10040.2,0
+KG.US,D,20160504,000000,209.7,212.28,207.56,209.36,13925,0
+KG.US,D,20160505,000000,210.58,220.32,210.58,217.08,34857.9,0
+KG.US,D,20160506,000000,216.38,221.04,212.94,213.5,22589.1,0
+KG.US,D,20160509,000000,213.8,217.56,212.1,215.54,14959.7,0
+KG.US,D,20160510,000000,216.2,217.08,214.52,215.92,14940.2,0
+KG.US,D,20160511,000000,215.54,217.24,212.28,212.48,12277.2,0
+KG.US,D,20160512,000000,214.18,214.52,210.5,213.22,11039.2,0
+KG.US,D,20160513,000000,212.66,217.08,212.66,213.32,10955,0
+KG.US,D,20160516,000000,213.8,215.72,213.14,214.52,11055.2,0
+KG.US,D,20160517,000000,213.32,213.8,208.16,209.8,18872.5,0
+KG.US,D,20160518,000000,209.56,214.86,208.54,214.18,13687,0
+KG.US,D,20160519,000000,213.98,214.86,210.74,212.1,14546.5,0
+KG.US,D,20160520,000000,213.5,216.56,209.7,215.54,14686.7,0
+KG.US,D,20160523,000000,215.92,216.56,213.68,214.36,7199.95,0
+KG.US,D,20160524,000000,215.92,219.46,214.86,219.12,16655,0
+KG.US,D,20160525,000000,219.82,220.5,217.24,218.12,10486.3,0
+KG.US,D,20160526,000000,218.12,219.3,215.44,218.12,8026.85,0
+KG.US,D,20160527,000000,219.12,221.04,218.3,220.22,18289.8,0
+KG.US,D,20160531,000000,220.84,225.46,219.12,224.62,22021.8,0
+KG.US,D,20160601,000000,223.42,227.84,222.12,227.36,23172.5,0
+KG.US,D,20160602,000000,227.54,228.88,226.42,228.88,8592.8,0
+KG.US,D,20160603,000000,228.42,228.42,223.76,228.04,10171,0
+KG.US,D,20160606,000000,228.04,231.8,227.84,229.92,11611.3,0
+KG.US,D,20160607,000000,229.4,230.94,227,229.4,10994.7,0
+KG.US,D,20160608,000000,230.08,234.36,230.08,232.48,15132.4,0
+KG.US,D,20160609,000000,231.8,233.86,228.24,232.32,12955,0
+KG.US,D,20160610,000000,231.46,234.32,226.7,231.96,10866.2,0
+KG.US,D,20160613,000000,230.44,232.22,225.98,227,12580,0
+KG.US,D,20160614,000000,225.98,227.84,222.36,223.08,12287.2,0
+KG.US,D,20160615,000000,223.56,225.18,220.22,220.64,14896.4,0
+KG.US,D,20160616,000000,219.3,221.54,218.3,221.18,10614.1,0
+KG.US,D,20160617,000000,220.5,221.88,216.48,217.24,19044.4,0
+KG.US,D,20160620,000000,219.82,221.88,216.06,216.56,13507.1,0
+KG.US,D,20160621,000000,217.76,219.08,215.2,216.56,12067.9,0
+KG.US,D,20160622,000000,216.38,219.06,215.2,215.2,23504.8,0
+KG.US,D,20160623,000000,217.76,222.56,216.2,222.2,12358.5,0
+KG.US,D,20160624,000000,214.18,217.76,209.7,210.26,24874.8,0
+KG.US,D,20160627,000000,209.2,209.2,199.26,200.3,26839.9,0
+KG.US,D,20160628,000000,205.28,207.86,199.78,203.74,34904.4,0
+KG.US,D,20160629,000000,205.78,208.06,205.02,207.36,19536.7,0
+KG.US,D,20160630,000000,208.4,212.02,206.34,212.02,17359.7,0
+KG.US,D,20160701,000000,212.2,213.92,208.92,210.34,10380,0
+KG.US,D,20160705,000000,209.96,212.4,208.58,211.72,15311.2,0
+KG.US,D,20160706,000000,209.44,209.62,205.12,205.98,28078.3,0
+KG.US,D,20160707,000000,205.98,209.78,203.54,206.66,14592,0
+KG.US,D,20160708,000000,208.92,210.68,207.9,209.1,18100.2,0
+KG.US,D,20160711,000000,209.44,215.5,209.1,215.16,24062.5,0
+KG.US,D,20160712,000000,215.68,221.22,215.68,218.82,22559.5,0
+KG.US,D,20160713,000000,219.14,220.54,217.42,220.04,11047.1,0
+KG.US,D,20160714,000000,220.88,223.3,219.94,220.34,15291.6,0
+KG.US,D,20160715,000000,221.58,222.36,217.42,219.84,12350,0
+KG.US,D,20160718,000000,219.3,221.22,218.46,220.04,20446.8,0
+KG.US,D,20160719,000000,219.66,220.88,218.82,220.34,13233.2,0
+KG.US,D,20160720,000000,220.34,223.64,219.14,223.64,16462.5,0
+KG.US,D,20160721,000000,224,225.06,222.26,224.5,19537.1,0
+KG.US,D,20160722,000000,224.16,227.78,223.82,225.18,18550.6,0
+KG.US,D,20160725,000000,225.18,226.26,223.14,223.82,16724.6,0
+KG.US,D,20160726,000000,223.64,225.18,221.9,223.64,12389.7,0
+KG.US,D,20160727,000000,244.62,251.04,237.18,238.74,119532,0
+KG.US,D,20160728,000000,237.34,243.92,236.7,243.06,45820.2,0
+KG.US,D,20160729,000000,242.02,243.72,241.34,242.02,54588.2,0
+KG.US,D,20160801,000000,241.48,242.88,235.78,239.58,350520,0
+KG.US,D,20160802,000000,237.52,240.46,236.46,240.28,44906.4,0
+KG.US,D,20160803,000000,241.14,244.62,238.92,242.52,35776.8,0
+KG.US,D,20160804,000000,242.52,244.94,238.18,240.82,57125.1,0
+KG.US,D,20160805,000000,239.08,240.98,236.32,240.18,45678.6,0
+KG.US,D,20160808,000000,239.92,242.2,238.02,241.82,22776.2,0
+KG.US,D,20160809,000000,242.88,244.26,239.58,242.68,19430.4,0
+KG.US,D,20160810,000000,242.52,243.4,240.72,241.14,20987.2,0
+KG.US,D,20160811,000000,242.52,242.68,239.84,240.28,18935.2,0
+KG.US,D,20160812,000000,240.28,240.66,237.7,239.78,20258.7,0
+KG.US,D,20160815,000000,240.98,242.68,239.26,242.68,26500.3,0
+KG.US,D,20160816,000000,242.68,242.68,240.46,242.02,16034.7,0
+KG.US,D,20160817,000000,242.38,242.38,238.92,241.82,31214.3,0
+KG.US,D,20160818,000000,241.48,243.26,240.38,243.06,24288.2,0
+KG.US,D,20160819,000000,241.66,241.82,239.26,240.46,20438,0
+KG.US,D,20160822,000000,239.26,241.48,238.36,240.66,30626,0
+KG.US,D,20160823,000000,237.52,242.38,237.52,238.92,20727.3,0
+KG.US,D,20160824,000000,239.26,239.26,236.62,237.88,23128.7,0
+KG.US,D,20160825,000000,236.8,239.42,236.48,239.08,20331.7,0
+KG.US,D,20160826,000000,239.26,242.02,238.36,239.78,27370.5,0
+KG.US,D,20160829,000000,239.58,241.82,239.42,240.98,22351.6,0
+KG.US,D,20160830,000000,241.14,241.66,238.36,240.46,32361.5,0
+KG.US,D,20160831,000000,240.66,241.34,235.78,239.26,37116.1,0
+KG.US,D,20160901,000000,238.74,239.78,233.2,235.78,33371.6,0
+KG.US,D,20160902,000000,237.18,237.52,234.04,237.18,24519.9,0
+KG.US,D,20160906,000000,238.54,238.92,233.2,238.54,36723.6,0
+KG.US,D,20160907,000000,237.7,241.82,237.34,241.66,27421.9,0
+KG.US,D,20160908,000000,241.82,241.82,238.74,239.78,23478.3,0
+KG.US,D,20160909,000000,238.92,239.08,232.84,232.84,21284.4,0
+KG.US,D,20160912,000000,232.84,235.58,230.2,234.58,36046.3,0
+KG.US,D,20160913,000000,232.66,235.1,230.94,233.5,23442.5,0
+KG.US,D,20160914,000000,234.76,234.76,231.46,231.8,14887.5,0
+KG.US,D,20160915,000000,231.8,232.48,230.4,231.62,19758,0
+KG.US,D,20160916,000000,231.62,231.8,227.64,229.02,68491.3,0
+KG.US,D,20160919,000000,228.82,231.96,228.38,230.04,21734.8,0
+KG.US,D,20160920,000000,230.4,230.94,226.62,226.78,23540.6,0
+KG.US,D,20160921,000000,220.68,226.78,220.68,223.82,44889.5,0
+KG.US,D,20160922,000000,225.18,229.56,223.82,228.64,57093.4,0
+KG.US,D,20160923,000000,227.78,228.38,224.5,224.7,21346.3,0
+KG.US,D,20160926,000000,222.96,224,218.98,219.14,17413.4,0
+KG.US,D,20160927,000000,218.12,221.22,217.42,219.84,24191.1,0
+KG.US,D,20160928,000000,219.84,222.62,218.46,222.26,16165.5,0
+KG.US,D,20160929,000000,222.62,222.96,217.22,217.94,16615.2,0
+KG.US,D,20160930,000000,219.3,220.24,217.06,219.84,20935.9,0
+KG.US,D,20161003,000000,218.28,220.54,216.7,220.54,24174.3,0
+KG.US,D,20161004,000000,221.24,225.96,220.24,224.76,71442.3,0
+KG.US,D,20161005,000000,225.12,229.32,225.12,229.14,32562.8,0
+KG.US,D,20161006,000000,228.74,229.32,224.86,227.02,22233.8,0
+KG.US,D,20161007,000000,226.52,232,226.52,231.4,19684.1,0
+KG.US,D,20161010,000000,233.68,236.4,232.08,234.36,17017.3,0
+KG.US,D,20161011,000000,234.36,235.02,231.58,233.16,14138.2,0
+KG.US,D,20161012,000000,233.16,235.88,233.16,234.74,12932.3,0
+KG.US,D,20161013,000000,232.98,235.1,231.76,234.22,17151.1,0
+KG.US,D,20161014,000000,235.58,239.98,234.92,239.44,16471.2,0
+KG.US,D,20161017,000000,239.98,241.72,239.12,240.84,12037.3,0
+KG.US,D,20161018,000000,240.84,243.48,239.98,241.72,17690.6,0
+KG.US,D,20161019,000000,243.48,245.24,239.98,240.84,28285.1,0
+KG.US,D,20161020,000000,239.98,241.72,236.5,239.12,18282.2,0
+KG.US,D,20161021,000000,238.22,239.12,233.86,237.36,15451.8,0
+KG.US,D,20161024,000000,238.22,241.72,237.36,239.98,13701.5,0
+KG.US,D,20161025,000000,239.12,241.72,237.36,241.72,16063.9,0
+KG.US,D,20161026,000000,239.98,243.48,239.98,241.72,17686.7,0
+KG.US,D,20161027,000000,241.72,242.6,235.58,235.58,13853.7,0
+KG.US,D,20161028,000000,234.74,239.12,234.74,237.36,10485.2,0
+KG.US,D,20161031,000000,237.36,239.12,235.58,239.12,20101.8,0
+KG.US,D,20161101,000000,237.36,243.48,233.86,235.58,16763.3,0
+KG.US,D,20161102,000000,236.5,237.36,233.86,235.58,17427,0
+KG.US,D,20161103,000000,231.22,238.22,231.22,236.5,19458.2,0
+KG.US,D,20161104,000000,238.22,241.72,234.74,240.84,24697.6,0
+KG.US,D,20161107,000000,244.38,245.24,236.5,242.6,30562.8,0
+KG.US,D,20161108,000000,240.84,245.24,239.98,245.24,11487.3,0
+KG.US,D,20161109,000000,244.38,257.5,243.48,257.5,27838.9,0
+KG.US,D,20161110,000000,258.38,268.46,247.86,261.86,46512,0
+KG.US,D,20161111,000000,261.86,277.62,258.38,276.76,44891,0
+KG.US,D,20161114,000000,280.26,290.78,279.4,284.64,58300.5,0
+KG.US,D,20161115,000000,284.64,286.4,282,283.78,43013.7,0
+KG.US,D,20161116,000000,283.78,286.86,282,285.54,33547.1,0
+KG.US,D,20161117,000000,284.64,290.78,284.24,289.92,27381.7,0
+KG.US,D,20161118,000000,289.02,296.9,288.16,296.9,91043,0
+KG.US,D,20161121,000000,296.02,296.9,286.4,290.78,33212.1,0
+KG.US,D,20161122,000000,292.5,294.48,289.92,290.78,25546.5,0
+KG.US,D,20161123,000000,289.92,291.66,284.64,285.54,41236.6,0
+KG.US,D,20161125,000000,283.78,288.16,283.78,287.26,11872.3,0
+KG.US,D,20161128,000000,281.14,281.14,271.52,275.9,31902.8,0
+KG.US,D,20161129,000000,275.02,275.9,272.36,273.28,40835.1,0
+KG.US,D,20161130,000000,275.02,275.9,268.88,269.76,26066.7,0
+KG.US,D,20161201,000000,270.66,279.4,270.66,278.54,29689.2,0
+KG.US,D,20161202,000000,277.62,280.26,275.02,279.4,24299,0
+KG.US,D,20161205,000000,279.4,282,277.62,282,24660.2,0
+KG.US,D,20161206,000000,283.78,286.4,282,285.54,20639.4,0
+KG.US,D,20161207,000000,284.64,290.78,284.64,289.02,16681.1,0
+KG.US,D,20161208,000000,289.02,298.66,286.4,296.9,33088.9,0
+KG.US,D,20161209,000000,297.8,302.16,294.72,301.3,37097.6,0
+KG.US,D,20161212,000000,301.3,307.42,299.54,306.54,33655.5,0
+KG.US,D,20161213,000000,308.32,311.8,304.78,310.92,35600.7,0
+KG.US,D,20161214,000000,310.92,316.18,297.88,306.54,32097.8,0
+KG.US,D,20161215,000000,306.54,317.04,298.76,316.18,33957,0
+KG.US,D,20161216,000000,316.18,316.18,300.42,302.16,129901,0
+KG.US,D,20161219,000000,303.92,310.04,297.8,306.54,33361.2,0
+KG.US,D,20161220,000000,309.18,313.56,307.42,310.92,27715.3,0
+KG.US,D,20161221,000000,311.8,313.56,307.42,307.42,25413.2,0
+KG.US,D,20161222,000000,307.42,312.26,302.16,311.8,34996.8,0
+KG.US,D,20161223,000000,310.92,312.7,308.32,310.92,12849.7,0
+KG.US,D,20161227,000000,313.56,313.56,307.42,308.32,14721.3,0
+KG.US,D,20161228,000000,309.18,310.92,305.68,305.68,13320.1,0
+KG.US,D,20161229,000000,305.68,311.84,303.9,310.08,9709.45,0
+KG.US,D,20161230,000000,310.08,311.44,303.9,308.34,14435.3,0
+KG.US,D,20170103,000000,310.96,317.16,308.34,315.4,26993.5,0
+KG.US,D,20170104,000000,305.68,316.28,303.9,315.4,34674.7,0
+KG.US,D,20170105,000000,315.4,315.4,307.44,310.08,22767.2,0
+KG.US,D,20170106,000000,311.84,312.76,305.68,310.96,19697.8,0
+KG.US,D,20170109,000000,309.2,310.96,303.9,304.78,26484.1,0
+KG.US,D,20170110,000000,305.68,319.8,302.12,315.4,51509.7,0
+KG.US,D,20170111,000000,316.28,322.46,310.96,322.46,27937.9,0
+KG.US,D,20170112,000000,320.72,320.72,310.96,313.64,20543.8,0
+KG.US,D,20170113,000000,315.4,319.8,312.76,316.28,20956.5,0
+KG.US,D,20170117,000000,317.16,317.16,311.44,311.84,18947.4,0
+KG.US,D,20170118,000000,314.52,317.16,311.98,316.28,16528.3,0
+KG.US,D,20170119,000000,317.16,319.8,310.96,315.4,18885.5,0
+KG.US,D,20170120,000000,316.28,318.04,310.96,313.64,21844.4,0
+KG.US,D,20170123,000000,314.52,318.94,311.84,314.52,20111.5,0
+KG.US,D,20170124,000000,314.52,320.72,312.34,317.16,17795.2,0
+KG.US,D,20170125,000000,320.72,323.32,315.82,316.28,17468.7,0
+KG.US,D,20170126,000000,315.4,322.9,314.52,319.8,15178.7,0
+KG.US,D,20170127,000000,320.72,320.72,314.52,316.28,9496.7,0
+KG.US,D,20170130,000000,313.64,313.64,307.44,308.34,24313.2,0
+KG.US,D,20170131,000000,309.2,315.4,308.34,313.64,18485.8,0
+KG.US,D,20170201,000000,315.4,321.56,312.76,314.52,16690.8,0
+KG.US,D,20170202,000000,314.52,317.16,313.64,315.4,15301.6,0
+KG.US,D,20170203,000000,318.04,318.94,315.4,317.16,38127.8,0
+KG.US,D,20170206,000000,317.16,320.72,315.4,319.8,22955.9,0
+KG.US,D,20170207,000000,319.8,324.24,318.04,319.8,17186.7,0
+KG.US,D,20170208,000000,318.94,319.8,312.76,317.16,9835.6,0
+KG.US,D,20170209,000000,318.04,323.32,317.16,322.46,12962.7,0
+KG.US,D,20170210,000000,323.32,329.54,321.56,328.66,18715.9,0
+KG.US,D,20170213,000000,332.2,334.74,329.54,330.44,21574.9,0
+KG.US,D,20170214,000000,330.44,334.82,327.76,333.06,12695.2,0
+KG.US,D,20170215,000000,312.76,316.28,296.82,299.48,56815.5,0
+KG.US,D,20170216,000000,298.6,305.22,295.06,299.48,33123.3,0
+KG.US,D,20170217,000000,299.48,299.48,295.06,295.96,25251,0
+KG.US,D,20170221,000000,295.96,297.72,289.76,295.52,28646.4,0
+KG.US,D,20170222,000000,295.06,298.6,292.42,294.18,15496.9,0
+KG.US,D,20170223,000000,294.18,295.06,290.64,291.52,27058.9,0
+KG.US,D,20170224,000000,289.76,294.18,284.46,291.52,20491.8,0
+KG.US,D,20170227,000000,289.76,293.32,289.34,291.52,20304.4,0
+KG.US,D,20170228,000000,299.48,300.38,265.06,273,58630.8,0
+KG.US,D,20170301,000000,277.4,283.6,274.76,283.6,49566,0
+KG.US,D,20170302,000000,283.6,283.6,279.14,282.72,21150.4,0
+KG.US,D,20170303,000000,281.82,282.72,270.36,271.22,27761.6,0
+KG.US,D,20170306,000000,266.82,270.36,263.26,267.7,23784.6,0
+KG.US,D,20170307,000000,265.92,270.36,261.5,265.92,17208,0
+KG.US,D,20170308,000000,265.06,268.58,261.5,262.4,27755.6,0
+KG.US,D,20170309,000000,264.14,265.06,257.98,259.74,15883.3,0
+KG.US,D,20170310,000000,259.74,263.26,255.32,257.98,26288.3,0
+KG.US,D,20170313,000000,260.6,260.6,252.68,254.42,23009.1,0
+KG.US,D,20170314,000000,254.42,265.06,252.68,262.4,28834.9,0
+KG.US,D,20170315,000000,262.4,265.06,257.98,262.4,33765.2,0
+KG.US,D,20170316,000000,263.26,268.1,259.74,260.6,27337.9,0
+KG.US,D,20170317,000000,258.86,260.6,253.1,256.2,74210.5,0
+KG.US,D,20170320,000000,255.32,259.74,251.78,253.56,48304.1,0
+KG.US,D,20170321,000000,254.42,255.32,243.82,243.82,31017,0
+KG.US,D,20170322,000000,242.96,249.12,239.4,242.06,23587.3,0
+KG.US,D,20170323,000000,242.96,245.62,240.3,243.82,21762.8,0
+KG.US,D,20170324,000000,243.82,254.42,237.66,241.18,25167.9,0
+KG.US,D,20170327,000000,238.52,239.86,234.12,239.4,24908.4,0
+KG.US,D,20170328,000000,238.52,244.7,235.9,243.82,29406.5,0
+KG.US,D,20170329,000000,242.06,244.7,239.4,243.82,24776.4,0
+KG.US,D,20170330,000000,244.72,251.88,244.72,248.28,32170.5,0
+KG.US,D,20170331,000000,248.28,251.88,245.64,250.1,26626.5,0
+KG.US,D,20170403,000000,248.28,248.28,239.34,242.04,48432.8,0
+KG.US,D,20170404,000000,241.14,252.32,241.14,249.18,50772.6,0
+KG.US,D,20170405,000000,249.18,254.56,242.04,245.64,53446.4,0
+KG.US,D,20170406,000000,245.64,254.56,244.28,251.88,32420.9,0
+KG.US,D,20170407,000000,249.18,251.88,245.64,247.42,40369.1,0
+KG.US,D,20170410,000000,245.64,250.1,244.28,249.18,20883.2,0
+KG.US,D,20170411,000000,246.52,250.1,222.38,227.72,158516,0
+KG.US,D,20170412,000000,232.22,233.12,215.26,215.26,49737.5,0
+KG.US,D,20170413,000000,215.26,218.84,210.78,217.06,50821.2,0
+KG.US,D,20170417,000000,216.12,218.84,210.22,214.38,34009.3,0
+KG.US,D,20170418,000000,212.6,218.84,211.7,217.06,30074.9,0
+KG.US,D,20170419,000000,218.84,223.28,218.84,220.6,15664.1,0
+KG.US,D,20170420,000000,220.6,225.08,219.72,223.28,22203,0
+KG.US,D,20170421,000000,224.18,224.62,218.36,218.84,34134.5,0
+KG.US,D,20170424,000000,222.38,225.96,219.72,220.6,21449.6,0
+KG.US,D,20170425,000000,222.38,226.84,221.94,223.28,26240.9,0
+KG.US,D,20170426,000000,224.18,231.32,224.18,227.72,38257.4,0
+KG.US,D,20170427,000000,229.56,231.32,224.18,225.96,15429.7,0
+KG.US,D,20170428,000000,226.84,226.84,218.84,220.6,20663.1,0
+KG.US,D,20170501,000000,221.5,223.28,217.94,221.5,27204.7,0
+KG.US,D,20170502,000000,220.6,222.38,215.26,217.06,48573.7,0
+KG.US,D,20170503,000000,216.12,218.84,213.48,214.38,24811.7,0
+KG.US,D,20170504,000000,215.26,217.06,209.9,211.7,23366.9,0
+KG.US,D,20170505,000000,211.7,217.06,210.88,214.38,33070.3,0
+KG.US,D,20170508,000000,213.48,215.7,207.3,210.78,38041.1,0
+KG.US,D,20170509,000000,200.98,209.9,192.04,195.6,89241.2,0
+KG.US,D,20170510,000000,200.98,210.34,197.38,206.32,74691.4,0
+KG.US,D,20170511,000000,206.32,207.2,202.74,203.64,41064.1,0
+KG.US,D,20170512,000000,202.74,202.74,196.5,196.5,22756.3,0
+KG.US,D,20170515,000000,199.16,199.16,194.72,197.84,31737.2,0
+KG.US,D,20170516,000000,197.38,200.98,197.38,198.28,28384.4,0
+KG.US,D,20170517,000000,193.82,196.5,188.022,190.24,41635.7,0
+KG.US,D,20170518,000000,188.434,191.66,184.852,185.762,64495.6,0
+KG.US,D,20170519,000000,185.762,189.358,184.852,189.358,37925,0
+KG.US,D,20170522,000000,190.24,191.14,183.986,184.852,31608.3,0
+KG.US,D,20170523,000000,184.852,187.53,183.09,187.53,20750,0
+KG.US,D,20170524,000000,187.53,189.358,183.986,187.53,26667.7,0
+KG.US,D,20170525,000000,188.434,192.94,187.136,190.24,21700.4,0
+KG.US,D,20170526,000000,194.72,200.98,193.82,196.5,38646.5,0
+KG.US,D,20170530,000000,195.6,196.4,191.14,191.14,18216.6,0
+KG.US,D,20170531,000000,190.24,192.04,186.648,188.434,23299.7,0
+KG.US,D,20170601,000000,188.434,195.6,186.648,193.82,27380.8,0
+KG.US,D,20170602,000000,192.94,197.38,188.022,188.434,38253,0
+KG.US,D,20170605,000000,188.434,193.82,188.434,189.358,47753.5,0
+KG.US,D,20170606,000000,187.53,192.94,183.986,187.53,59513.8,0
+KG.US,D,20170607,000000,187.53,196.5,187.53,194.72,28469.3,0
+KG.US,D,20170608,000000,193.82,205.42,192.04,201.86,47678.7,0
+KG.US,D,20170609,000000,200.98,212.6,195.6,210.78,80032.9,0
+KG.US,D,20170612,000000,209.02,213.48,204.98,205.42,50410.4,0
+KG.US,D,20170613,000000,206.32,209.9,204.54,205.42,19788.3,0
+KG.US,D,20170614,000000,204.54,209.9,200.98,209.9,26367.7,0
+KG.US,D,20170615,000000,207.2,207.2,200.98,200.98,27229.9,0
+KG.US,D,20170616,000000,199.16,204.54,196.5,202.74,64460.3,0
+KG.US,D,20170619,000000,203.64,205.86,200.98,204.54,19473,0
+KG.US,D,20170620,000000,203.64,205.42,201.26,202.74,16531.1,0
+KG.US,D,20170621,000000,202.74,204.54,198.76,199.16,21470.4,0
+KG.US,D,20170622,000000,200.08,203.64,198.28,198.28,20690.5,0
+KG.US,D,20170623,000000,198.28,203.64,198.28,200.08,43630,0
+KG.US,D,20170626,000000,205.42,205.42,200.08,200.98,18631.8,0
+KG.US,D,20170627,000000,200.98,202.74,199.16,200.08,15218.9,0
+KG.US,D,20170628,000000,205.42,206.32,200.08,204.54,32437.2,0
+KG.US,D,20170629,000000,209.96,209.96,199.08,202.72,26018.1,0
+KG.US,D,20170630,000000,202.72,203.62,199.08,200.92,17749.1,0
+KG.US,D,20170703,000000,200.92,210.88,200.92,208.14,15412.4,0
+KG.US,D,20170705,000000,208.14,209.06,201.82,204.54,14190.5,0
+KG.US,D,20170706,000000,204.54,206.8,200.92,201.82,21713.5,0
+KG.US,D,20170707,000000,201.82,203.62,199.08,202.72,18492.4,0
+KG.US,D,20170710,000000,201.82,205.42,198.18,200.92,29282.2,0
+KG.US,D,20170711,000000,200.02,205.42,197.28,198.18,25041.7,0
+KG.US,D,20170712,000000,198.18,200.02,194.58,195.5,20649.1,0
+KG.US,D,20170713,000000,196.38,197.28,194.58,196.38,14133.8,0
+KG.US,D,20170714,000000,194.58,197.28,193.68,195.5,20007.2,0
+KG.US,D,20170717,000000,193.68,200.02,193.68,199.08,21865.6,0
+KG.US,D,20170718,000000,197.28,200.92,196.38,199.08,14413.1,0
+KG.US,D,20170719,000000,200.92,202.72,195.5,198.18,18654.9,0
+KG.US,D,20170720,000000,198.18,200.02,195.92,198.18,18710,0
+KG.US,D,20170721,000000,200.02,200.02,195.5,198.18,18144.1,0
+KG.US,D,20170724,000000,198.18,200.92,194.58,200.02,27540.7,0
+KG.US,D,20170725,000000,200.92,205.42,200.02,202.72,21415.9,0
+KG.US,D,20170726,000000,202.72,204.54,197.28,197.28,13849.6,0
+KG.US,D,20170727,000000,197.28,198.68,194.58,197.28,17393.3,0
+KG.US,D,20170728,000000,196.38,200.02,196.38,198.18,10781.9,0
+KG.US,D,20170731,000000,198.18,202.72,195.5,200.92,15371,0
+KG.US,D,20170801,000000,201.82,202.72,198.18,199.08,13349.7,0
+KG.US,D,20170802,000000,198.18,201.82,196.38,200.02,14196.7,0
+KG.US,D,20170803,000000,199.08,201.82,197.28,198.18,11446.8,0
+KG.US,D,20170804,000000,198.18,202.72,197.28,200.92,15418.4,0
+KG.US,D,20170807,000000,200.02,200.92,198.18,199.08,11968.5,0
+KG.US,D,20170808,000000,198.18,200.92,189.142,190.96,26737.9,0
+KG.US,D,20170809,000000,145.706,152.042,130.32,139.826,117818,0
+KG.US,D,20170810,000000,139.372,139.372,129.87,131.228,100650,0
+KG.US,D,20170811,000000,133.942,133.942,124.89,126.702,87724.7,0
+KG.US,D,20170814,000000,126.702,132.132,125.798,127.606,50662.8,0
+KG.US,D,20170815,000000,128.512,133.942,123.986,132.132,59629.3,0
+KG.US,D,20170816,000000,132.132,133.942,129.418,132.132,49563.9,0
+KG.US,D,20170817,000000,131.228,133.036,126.702,128.512,32021.3,0
+KG.US,D,20170818,000000,125.798,131.228,125.798,130.32,49758.5,0
+KG.US,D,20170821,000000,129.418,134.848,127.606,132.132,54288.6,0
+KG.US,D,20170822,000000,132.132,134.396,129.418,129.418,48818.9,0
+KG.US,D,20170823,000000,129.418,135.75,129.418,133.036,33046.9,0
+KG.US,D,20170824,000000,133.036,137.56,132.132,133.942,37725.9,0
+KG.US,D,20170825,000000,133.942,135.75,133.036,133.036,55910.8,0
+KG.US,D,20170828,000000,133.036,136.656,127.606,131.228,29555,0
+KG.US,D,20170829,000000,129.418,132.132,128.512,131.228,30987.3,0
+KG.US,D,20170830,000000,130.32,131.228,129.418,131.228,19192.3,0
+KG.US,D,20170831,000000,132.132,137.56,130.776,131.228,23221.7,0
+KG.US,D,20170901,000000,132.132,135.75,128.512,132.132,34133.8,0
+KG.US,D,20170905,000000,131.228,131.74,118.556,118.556,44654.3,0
+KG.US,D,20170906,000000,119.462,121.27,115.842,119.01,91379,0
+KG.US,D,20170907,000000,119.462,122.178,113.126,118.556,55861.3,0
+KG.US,D,20170908,000000,118.556,127.606,118.104,127.606,51110.3,0
+KG.US,D,20170911,000000,127.606,138.464,127.606,135.75,66564.2,0
+KG.US,D,20170912,000000,134.848,139.372,134.848,137.56,22635.5,0
+KG.US,D,20170913,000000,134.848,140.276,133.036,139.372,45475.1,0
+KG.US,D,20170914,000000,140.276,140.73,130.776,131.228,34040.3,0
+KG.US,D,20170915,000000,131.228,141.182,131.228,140.276,135706,0
+KG.US,D,20170918,000000,140.276,140.276,133.942,135.75,31471,0
+KG.US,D,20170919,000000,134.848,139.372,134.848,135.75,23234.3,0
+KG.US,D,20170920,000000,137.56,138.464,133.942,138.464,17476.9,0
+KG.US,D,20170921,000000,138.464,141.182,137.56,137.56,30784.5,0
+KG.US,D,20170922,000000,138.464,141.182,136.656,139.372,25750.6,0
+KG.US,D,20170925,000000,138.464,139.372,130.32,133.036,41590.9,0
+KG.US,D,20170926,000000,132.132,135.75,132.132,133.036,37942.3,0
+KG.US,D,20170927,000000,134.848,139.372,131.228,138.464,36673.6,0
+KG.US,D,20170928,000000,137.56,140.73,135.75,140.276,43550.7,0
+KG.US,D,20170929,000000,142.122,147.662,139.356,146.736,46792.4,0
+KG.US,D,20171002,000000,145.814,161.502,145.354,159.658,86199.9,0
+KG.US,D,20171003,000000,158.734,161.502,156.89,160.58,72673,0
+KG.US,D,20171004,000000,160.58,160.58,155.504,156.89,50415.1,0
+KG.US,D,20171005,000000,156.89,162.426,155.042,161.502,36006.8,0
+KG.US,D,20171006,000000,162.426,164.272,157.35,161.502,32677.3,0
+KG.US,D,20171009,000000,161.502,162.888,155.042,156.89,46374,0
+KG.US,D,20171010,000000,157.812,161.042,155.504,156.89,37255.7,0
+KG.US,D,20171011,000000,155.968,162.426,155.504,157.35,31910.6,0
+KG.US,D,20171012,000000,156.89,161.502,153.196,153.196,26033.7,0
+KG.US,D,20171013,000000,154.12,159.658,153.196,155.968,22974.7,0
+KG.US,D,20171016,000000,156.89,161.502,153.196,154.12,29294.6,0
+KG.US,D,20171017,000000,154.12,155.968,150.428,155.042,50567.7,0
+KG.US,D,20171018,000000,155.968,163.348,155.968,160.58,18551.5,0
+KG.US,D,20171019,000000,157.812,165.196,157.812,160.58,15507.3,0
+KG.US,D,20171020,000000,163.348,165.196,160.58,160.58,32937.9,0
+KG.US,D,20171023,000000,161.502,162.426,154.12,155.042,20679.9,0
+KG.US,D,20171024,000000,155.042,160.58,155.042,155.968,29444.1,0
+KG.US,D,20171025,000000,155.968,160.58,154.12,156.89,22668.7,0
+KG.US,D,20171026,000000,158.734,160.58,153.196,154.12,31135.5,0
+KG.US,D,20171027,000000,153.196,156.89,150.428,155.968,20822.4,0
+KG.US,D,20171030,000000,155.968,158.734,150.428,152.274,27869,0
+KG.US,D,20171031,000000,153.196,154.12,149.506,152.274,23434.7,0
+KG.US,D,20171101,000000,152.274,157.812,148.582,154.12,25361.5,0
+KG.US,D,20171102,000000,152.274,158.734,151.352,153.196,25858.6,0
+KG.US,D,20171103,000000,151.352,156.89,150.888,156.89,22228.9,0
+KG.US,D,20171106,000000,155.042,163.348,154.12,161.502,33500.2,0
+KG.US,D,20171107,000000,161.502,161.502,151.352,154.12,31402.8,0
+KG.US,D,20171108,000000,152.274,155.968,150.428,155.042,29921.3,0
+KG.US,D,20171109,000000,128.28,134.742,118.128,121.358,135273,0
+KG.US,D,20171110,000000,120.898,129.204,118.128,127.356,70882.4,0
+KG.US,D,20171113,000000,126.434,129.204,113.514,113.974,129899,0
+KG.US,D,20171114,000000,114.436,117.206,113.514,113.974,56922.3,0
+KG.US,D,20171115,000000,114.436,119.05,110.746,115.36,68506,0
+KG.US,D,20171116,000000,115.36,119.976,113.514,114.436,47178.3,0
+KG.US,D,20171117,000000,113.514,116.282,111.668,113.514,39610.5,0
+KG.US,D,20171120,000000,112.59,113.514,102.438,112.59,79364.5,0
+KG.US,D,20171121,000000,113.514,120.434,112.59,118.592,55623.7,0
+KG.US,D,20171122,000000,117.206,120.898,116.282,118.128,37368,0
+KG.US,D,20171124,000000,119.976,120.898,115.36,118.128,20389.3,0
+KG.US,D,20171127,000000,119.05,126.212,117.206,121.818,71499.1,0
+KG.US,D,20171128,000000,122.742,128.28,121.818,127.356,60093,0
+KG.US,D,20171129,000000,128.28,131.97,125.51,127.356,30955.6,0
+KG.US,D,20171130,000000,127.356,128.28,119.976,119.976,64696.3,0
+KG.US,D,20171201,000000,119.976,122.742,114.436,121.818,54910.3,0
+KG.US,D,20171204,000000,123.666,128.74,123.666,126.434,37147.3,0
+KG.US,D,20171205,000000,126.434,127.356,124.126,126.434,43964.8,0
+KG.US,D,20171206,000000,126.434,127.356,124.588,125.51,22723.7,0
+KG.US,D,20171207,000000,125.51,127.356,123.666,127.356,20907.2,0
+KG.US,D,20171208,000000,127.356,127.356,124.126,124.588,15548.3,0
+KG.US,D,20171211,000000,123.666,125.51,122.742,123.666,38547.8,0
+KG.US,D,20171212,000000,125.51,133.356,125.51,131.046,33895.1,0
+KG.US,D,20171213,000000,129.204,131.51,125.51,126.434,34439.6,0
+KG.US,D,20171214,000000,126.434,127.356,121.818,124.588,27020.2,0
+KG.US,D,20171215,000000,123.666,131.046,123.666,131.046,106239,0
+KG.US,D,20171218,000000,131.97,135.662,128.28,129.204,23478,0
+KG.US,D,20171219,000000,129.204,130.128,124.588,126.434,28267.8,0
+KG.US,D,20171220,000000,125.51,129.204,125.51,127.356,26398.5,0
+KG.US,D,20171221,000000,128.28,129.204,125.51,126.434,14762.6,0
+KG.US,D,20171222,000000,126.434,126.434,123.666,124.588,15850.3,0
+KG.US,D,20171226,000000,123.666,126.434,122.742,122.742,24595.5,0
+KG.US,D,20171227,000000,123.666,129.204,121.818,128.28,35600.4,0
+KG.US,D,20171228,000000,127.356,131.97,126.434,131.046,45756.1,0
+KG.US,D,20171229,000000,131.99,132.934,123.506,124.448,44084.1,0
+KG.US,D,20180102,000000,127.278,131.99,126.336,130.106,44751.5,0
+KG.US,D,20180103,000000,130.106,130.106,127.278,129.162,27446.2,0
+KG.US,D,20180104,000000,130.106,130.106,126.336,128.22,29333.2,0
+KG.US,D,20180105,000000,127.278,130.106,124.448,128.22,38815.2,0
+KG.US,D,20180108,000000,128.22,129.162,124.448,124.448,27559.3,0
+KG.US,D,20180109,000000,126.336,126.336,120.676,121.62,66570.9,0
+KG.US,D,20180110,000000,127.278,145.19,127.278,143.306,89031.7,0
+KG.US,D,20180111,000000,142.362,146.132,141.418,142.362,56035.9,0
+KG.US,D,20180112,000000,141.418,146.132,141.418,145.19,16779,0
+KG.US,D,20180116,000000,146.132,149.904,145.19,147.076,54145.1,0
+KG.US,D,20180117,000000,147.076,147.548,142.362,145.19,26944.4,0
+KG.US,D,20180118,000000,144.248,145.19,138.59,139.532,20710.8,0
+KG.US,D,20180119,000000,139.532,142.362,137.648,140.476,25204.6,0
+KG.US,D,20180122,000000,140.476,147.076,140.476,143.306,37471.1,0
+KG.US,D,20180123,000000,143.306,146.604,140.476,144.248,28041.8,0
+KG.US,D,20180124,000000,144.248,146.132,139.438,140.476,30726.9,0
+KG.US,D,20180125,000000,141.418,144.496,138.59,141.418,24789.9,0
+KG.US,D,20180126,000000,141.418,144.248,137.648,143.306,36961.8,0
+KG.US,D,20180129,000000,142.362,145.836,141.418,142.362,29376.1,0
+KG.US,D,20180130,000000,140.476,146.132,134.82,136.706,23400.7,0
+KG.US,D,20180131,000000,137.648,140.006,132.934,132.934,28845.8,0
+KG.US,D,20180201,000000,131.99,137.648,131.046,135.762,19685.4,0
+KG.US,D,20180202,000000,134.82,135.762,131.046,131.046,31641.4,0
+KG.US,D,20180205,000000,131.046,131.99,128.22,130.106,33222,0
+KG.US,D,20180206,000000,127.278,134.82,124.544,133.878,47900.6,0
+KG.US,D,20180207,000000,132.934,135.762,128.22,130.106,33939.1,0
+KG.US,D,20180208,000000,129.162,132.934,127.278,129.162,29788,0
+KG.US,D,20180209,000000,130.106,132.934,127.278,130.106,33926.1,0
+KG.US,D,20180212,000000,130.106,134.82,128.22,131.046,24158.1,0
+KG.US,D,20180213,000000,131.046,133.878,129.162,133.878,20693.5,0
+KG.US,D,20180214,000000,132.934,139.532,132.462,138.59,18058.7,0
+KG.US,D,20180215,000000,138.59,138.742,134.82,137.648,18674.9,0
+KG.US,D,20180216,000000,136.706,138.59,133.878,135.762,20733.9,0
+KG.US,D,20180220,000000,134.82,143.306,134.82,139.532,34121.9,0
+KG.US,D,20180221,000000,139.532,143.776,138.59,139.532,21297.5,0
+KG.US,D,20180222,000000,140.476,144.248,135.762,139.532,18910.2,0
+KG.US,D,20180223,000000,139.532,141.418,138.59,140.476,9525.5,0
+KG.US,D,20180226,000000,139.532,142.362,135.762,137.648,21404.1,0
+KG.US,D,20180227,000000,136.706,140.476,133.878,135.762,28003.9,0
+KG.US,D,20180228,000000,122.562,129.162,109.366,113.136,132489,0
+KG.US,D,20180301,000000,112.192,117.85,110.306,115.02,48593.7,0
+KG.US,D,20180302,000000,114.078,115.964,112.192,115.964,54312.8,0
+KG.US,D,20180305,000000,115.964,120.676,114.078,118.792,64881.4,0
+KG.US,D,20180306,000000,119.736,120.676,114.078,116.908,33266.3,0
+KG.US,D,20180307,000000,115.964,120.676,115.964,119.736,34316.6,0
+KG.US,D,20180308,000000,120.676,121.62,117.85,118.792,20955.7,0
+KG.US,D,20180309,000000,119.736,120.676,115.964,119.736,22983.6,0
+KG.US,D,20180312,000000,119.736,122.562,118.792,121.62,16510.9,0
+KG.US,D,20180313,000000,122.562,123.036,119.736,121.62,23258.9,0
+KG.US,D,20180314,000000,121.62,123.506,120.676,120.676,36421.4,0
+KG.US,D,20180315,000000,121.62,121.62,117.85,121.62,24672.9,0
+KG.US,D,20180316,000000,122.562,126.336,121.15,125.392,78817.8,0
+KG.US,D,20180319,000000,125.392,131.046,124.448,129.162,42263.9,0
+KG.US,D,20180320,000000,129.162,131.046,126.336,130.106,35619.5,0
+KG.US,D,20180321,000000,129.162,130.106,126.336,129.162,44315.8,0
+KG.US,D,20180322,000000,128.22,131.046,124.448,126.336,22889.5,0
+KG.US,D,20180323,000000,127.278,127.278,117.85,118.792,25811.1,0
+KG.US,D,20180326,000000,119.736,122.562,115.964,118.792,26130,0
+KG.US,D,20180327,000000,119.736,123.506,118.792,120.676,17851.6,0
+KG.US,D,20180328,000000,120.676,126.336,120.676,123.506,24733.1,0
+KG.US,D,20180329,000000,125.436,130.26,122.54,125.436,49934.1,0
+KG.US,D,20180402,000000,126.4,126.4,119.646,122.54,35266.9,0
+KG.US,D,20180403,000000,123.506,124.47,120.612,122.54,16649.9,0
+KG.US,D,20180404,000000,122.54,129.296,122.54,128.33,26263.3,0
+KG.US,D,20180405,000000,128.33,131.226,127.366,128.33,20105.8,0
+KG.US,D,20180406,000000,128.33,135.084,128.33,132.19,31206.6,0
+KG.US,D,20180409,000000,133.154,133.154,129.296,129.296,28307.1,0
+KG.US,D,20180410,000000,130.26,133.154,129.296,130.26,17263.1,0
+KG.US,D,20180411,000000,132.19,132.672,132.19,132.19,19080.7,0
+KG.US,D,20180412,000000,132.19,135.084,132.19,135.084,11755,0
+KG.US,D,20180413,000000,135.084,136.05,131.708,134.12,8128.55,0
+KG.US,D,20180416,000000,134.12,137.98,132.19,136.05,17333.1,0
+KG.US,D,20180417,000000,136.05,139.91,136.05,137.98,20693.1,0
+KG.US,D,20180418,000000,137.98,143.768,137.98,141.84,22296.7,0
+KG.US,D,20180419,000000,141.84,147.628,138.944,147.628,27617,0
+KG.US,D,20180420,000000,146.662,151.488,146.182,150.524,22063.5,0
+KG.US,D,20180423,000000,150.524,153.9,147.628,152.454,21107.7,0
+KG.US,D,20180424,000000,153.418,153.9,146.662,153.418,16240.1,0
+KG.US,D,20180425,000000,153.418,153.418,149.558,151.488,13022.8,0
+KG.US,D,20180426,000000,152.454,152.454,148.594,151.488,13090.5,0
+KG.US,D,20180427,000000,152.454,153.418,149.558,151.97,19358.3,0
+KG.US,D,20180430,000000,151.488,152.454,147.628,147.628,12604,0
+KG.US,D,20180501,000000,147.628,149.558,143.768,148.594,15622.2,0
+KG.US,D,20180502,000000,147.628,149.558,145.698,148.594,9999.9,0
+KG.US,D,20180503,000000,148.594,149.558,145.698,147.628,10640.3,0
+KG.US,D,20180504,000000,147.628,153.418,146.662,152.454,16787.8,0
+KG.US,D,20180507,000000,153.418,154.382,150.524,152.454,13906.1,0
+KG.US,D,20180508,000000,151.488,156.312,151.488,152.454,16085.8,0
+KG.US,D,20180509,000000,153.418,157.276,152.454,155.346,24630.5,0
+KG.US,D,20180510,000000,155.346,162.102,153.418,161.138,28981.2,0
+KG.US,D,20180511,000000,162.102,162.102,156.796,157.76,12893.9,0
+KG.US,D,20180514,000000,158.242,158.242,153.418,153.418,24020,0
+KG.US,D,20180515,000000,141.84,144.83,136.05,140.392,29191.3,0
+KG.US,D,20180516,000000,139.91,144.732,139.91,142.322,23762,0
+KG.US,D,20180517,000000,142.804,144.732,139.91,139.91,20551.5,0
+KG.US,D,20180518,000000,140.874,142.804,139.91,140.874,18866.2,0
+KG.US,D,20180521,000000,139.91,147.628,139.91,145.698,18732.9,0
+KG.US,D,20180522,000000,145.698,151.488,145.698,148.594,15752.5,0
+KG.US,D,20180523,000000,148.594,149.558,147.146,148.594,10701.2,0
+KG.US,D,20180524,000000,148.594,150.524,146.662,149.558,11608.2,0
+KG.US,D,20180525,000000,148.594,152.454,148.594,151.488,9582.9,0
+KG.US,D,20180529,000000,151.488,153.418,148.594,152.454,17648.5,0
+KG.US,D,20180530,000000,153.418,164.032,151.488,163.068,55862.7,0
+KG.US,D,20180531,000000,163.068,171.75,161.138,168.856,40299.2,0
+KG.US,D,20180601,000000,169.82,171.75,165.96,167.89,44334.7,0
+KG.US,D,20180604,000000,169.82,169.82,166.926,167.89,26849.2,0
+KG.US,D,20180605,000000,167.89,172.716,166.926,169.82,24437.5,0
+KG.US,D,20180606,000000,170.786,172.716,169.82,171.75,12657.1,0
+KG.US,D,20180607,000000,171.75,173.68,169.34,170.786,16300.5,0
+KG.US,D,20180608,000000,170.786,172.716,168.856,172.716,17206.5,0
+KG.US,D,20180611,000000,173.68,174.646,170.786,174.162,26112.9,0
+KG.US,D,20180612,000000,173.68,175.61,169.82,170.786,15495.6,0
+KG.US,D,20180613,000000,171.75,172.716,167.89,168.856,20294.5,0
+KG.US,D,20180614,000000,169.82,169.82,165.96,167.89,20138.5,0
+KG.US,D,20180615,000000,166.926,171.75,164.514,166.926,111086,0
+KG.US,D,20180618,000000,166.926,170.786,165.96,169.82,20576.2,0
+KG.US,D,20180619,000000,169.82,173.68,168.856,171.75,18475.1,0
+KG.US,D,20180620,000000,171.75,172.716,164.032,164.032,22668,0
+KG.US,D,20180621,000000,164.996,168.904,162.102,163.068,17462,0
+KG.US,D,20180622,000000,164.996,166.926,156.312,162.102,39853.8,0
+KG.US,D,20180625,000000,160.172,162.584,154.382,160.172,18234.3,0
+KG.US,D,20180626,000000,160.172,161.138,156.312,157.276,19149.7,0
+KG.US,D,20180627,000000,157.276,158.242,152.454,153.418,18708.7,0
+KG.US,D,20180628,000000,152.454,162.102,151.488,159.206,26178.1,0
+KG.US,D,20180629,000000,154.294,156.258,151.344,152.328,17518.8,0
+KG.US,D,20180702,000000,151.344,156.258,150.362,155.276,12252.1,0
+KG.US,D,20180703,000000,155.276,156.258,152.328,153.31,4839.15,0
+KG.US,D,20180705,000000,155.276,157.242,152.328,156.258,11048,0
+KG.US,D,20180706,000000,157.242,160.19,157.242,158.224,6853.8,0
+KG.US,D,20180709,000000,158.224,161.172,157.242,160.19,7515.45,0
+KG.US,D,20180710,000000,161.172,163.138,156.258,157.242,8776,0
+KG.US,D,20180711,000000,157.242,158.224,153.31,155.276,12073.7,0
+KG.US,D,20180712,000000,156.258,160.79,151.344,151.344,8574.9,0
+KG.US,D,20180713,000000,152.328,154.294,149.38,150.362,9097.15,0
+KG.US,D,20180716,000000,150.362,152.818,149.38,151.344,7894.8,0
+KG.US,D,20180717,000000,150.362,155.276,150.362,152.328,7641.8,0
+KG.US,D,20180718,000000,152.328,156.258,152.328,155.276,9243.2,0
+KG.US,D,20180719,000000,154.294,161.172,154.294,160.19,14132.9,0
+KG.US,D,20180720,000000,161.172,162.156,159.698,162.156,8937.75,0
+KG.US,D,20180723,000000,161.172,165.104,160.608,164.12,14251.1,0
+KG.US,D,20180724,000000,164.12,166.086,160.51,163.138,10298.7,0
+KG.US,D,20180725,000000,163.138,164.12,161.172,163.138,7158.3,0
+KG.US,D,20180726,000000,163.138,171.982,162.646,169.034,11885.8,0
+KG.US,D,20180727,000000,169.034,171,165.104,168.052,15205.1,0
+KG.US,D,20180730,000000,167.068,171.982,166.086,169.034,7371.2,0
+KG.US,D,20180731,000000,170.018,174.932,166.086,171,15489.8,0
+KG.US,D,20180801,000000,170.018,171,167.168,169.034,7887.65,0
+KG.US,D,20180802,000000,168.052,170.018,160.19,169.034,6869,0
+KG.US,D,20180803,000000,169.034,169.526,162.156,164.12,30073.1,0
+KG.US,D,20180806,000000,164.12,164.12,150.362,150.362,17510.7,0
+KG.US,D,20180807,000000,149.38,151.344,144.466,145.448,15374.8,0
+KG.US,D,20180808,000000,146.432,148.396,141.616,147.414,14706.4,0
+KG.US,D,20180809,000000,113.018,122.844,81.568,86.482,128052,0
+KG.US,D,20180810,000000,92.38,94.246,88.448,90.414,73585.2,0
+KG.US,D,20180813,000000,90.414,91.396,84.518,84.518,44883.7,0
+KG.US,D,20180814,000000,85.5,86.482,80.586,80.586,35450,0
+KG.US,D,20180815,000000,79.604,82.552,76.656,76.656,37622.4,0
+KG.US,D,20180816,000000,76.656,83.534,74.69,83.534,46866.9,0
+KG.US,D,20180817,000000,82.552,82.552,77.146,77.638,37749.9,0
+KG.US,D,20180820,000000,78.62,81.568,75.672,79.604,41193.8,0
+KG.US,D,20180821,000000,79.604,81.312,76.656,77.638,27725.3,0
+KG.US,D,20180822,000000,77.638,78.62,75.082,77.638,31986.1,0
+KG.US,D,20180823,000000,76.656,79.112,74.69,75.672,36570.7,0
+KG.US,D,20180824,000000,76.656,80.586,76.164,79.604,27468.2,0
+KG.US,D,20180827,000000,79.604,83.534,78.62,79.604,32098.8,0
+KG.US,D,20180828,000000,80.586,82.552,79.604,81.568,25068,0
+KG.US,D,20180829,000000,80.586,82.552,78.62,79.604,31394.1,0
+KG.US,D,20180830,000000,80.586,82.552,74.69,77.638,61742.5,0
+KG.US,D,20180831,000000,78.62,79.506,73.706,74.69,83543.4,0
+KG.US,D,20180904,000000,74.69,74.69,66.828,67.81,112133,0
+KG.US,D,20180905,000000,66.828,68.794,60.932,61.914,117687,0
+KG.US,D,20180906,000000,60.932,61.914,59.948,59.948,43912.8,0
+KG.US,D,20180907,000000,59.948,59.948,50.12,50.612,163189,0
+KG.US,D,20180910,000000,51.104,53.068,50.12,50.12,44803,0
+KG.US,D,20180911,000000,50.12,51.104,42.258,42.258,253621,0
+KG.US,D,20180912,000000,44.224,53.068,43.242,51.104,337608,0
+KG.US,D,20180913,000000,52.086,54.052,47.172,54.052,145801,0
+KG.US,D,20180914,000000,56.018,61.54,51.104,60.932,153841,0
+KG.US,D,20180917,000000,59.948,62.896,51.104,52.086,121939,0
+KG.US,D,20180918,000000,54.052,59.948,53.56,57.492,53500.3,0
+KG.US,D,20180919,000000,57,59.948,51.104,53.068,64482.4,0
+KG.US,D,20180920,000000,53.068,55.034,52.086,54.052,50459.3,0
+KG.US,D,20180921,000000,53.068,58.966,53.068,57.982,147391,0
+KG.US,D,20180924,000000,57,62.896,56.018,59.456,62427.8,0
+KG.US,D,20180925,000000,59.948,61.914,55.034,56.018,60681.2,0
+KG.US,D,20180926,000000,56.018,57,54.15,55.034,21926.5,0
+KG.US,D,20180927,000000,56.018,59.948,55.034,57,21470.6,0
+KG.US,D,20180928,000000,58,59,56,57,21975.6,0
+KG.US,D,20181001,000000,57.4,58.6,56,56.6,35639.3,0
+KG.US,D,20181002,000000,56.6,57.2,55.12,55.4,22024.3,0
+KG.US,D,20181003,000000,55.4,58.8,55.2,58,14022.3,0
+KG.US,D,20181004,000000,58,59.4,57.1,57.6,17008.1,0
+KG.US,D,20181005,000000,57.6,72.38,55.2,65.8,180762,0
+KG.US,D,20181008,000000,64.2,70.8,62.8,70.2,71540.6,0
+KG.US,D,20181009,000000,66,69.8,63,66.2,38872.4,0
+KG.US,D,20181010,000000,66,69,64.6,64.8,43616,0
+KG.US,D,20181011,000000,64.8,67.6,64.8,66.4,38736.5,0
+KG.US,D,20181012,000000,66.6,68,60.6,62.8,39806.6,0
+KG.US,D,20181015,000000,62.2,63.28,59.6,60.2,28684,0
+KG.US,D,20181016,000000,61.4,64.4,60.2,63.6,29917.1,0
+KG.US,D,20181017,000000,64,66.6,61.4,64.6,20445.9,0
+KG.US,D,20181018,000000,64,64,62.1,63.4,12580.9,0
+KG.US,D,20181019,000000,63.2,64.6,62,63.2,22982.8,0
+KG.US,D,20181022,000000,63.2,66.6,63.2,64.2,18287.3,0
+KG.US,D,20181023,000000,63.4,65.4,62.2,64,22218,0
+KG.US,D,20181024,000000,64.4,64.4,62.6,63.8,19107.8,0
+KG.US,D,20181025,000000,63.4,68.2,60.6,67,32461.8,0
+KG.US,D,20181026,000000,66.6,67.6,64.8,67.2,22583,0
+KG.US,D,20181029,000000,67.2,70.8,66.3,70,24199.3,0
+KG.US,D,20181030,000000,69.6,73.74,69.2,73.4,24383.4,0
+KG.US,D,20181031,000000,74.4,74.632,70,70.2,20325,0
+KG.US,D,20181101,000000,70.8,73.1,70.8,71.2,24729.1,0
+KG.US,D,20181102,000000,71.6,76.4,70.6,75.6,30213.2,0
+KG.US,D,20181105,000000,76,77.2,70.2,72.6,25061.4,0
+KG.US,D,20181106,000000,72,75.8,72,75.8,25695.4,0
+KG.US,D,20181107,000000,75.8,75.8,70.2,74,38139,0
+KG.US,D,20181108,000000,72.6,75.8,71.4,72.6,21597.6,0
+KG.US,D,20181109,000000,72.6,72.6,68,70.4,22814.2,0
+KG.US,D,20181112,000000,46,55.6,43.6,48,143735,0
+KG.US,D,20181113,000000,49,49.002,43.6,45.1,81700.9,0
+KG.US,D,20181114,000000,45.8,53.8,45.4,52.6,74441.8,0
+KG.US,D,20181115,000000,51.8,55.6,45,53.8,56929.5,0
+KG.US,D,20181116,000000,52.2,53.8,47,48.7,37890.2,0
+KG.US,D,20181119,000000,47.2,51.6,47.2,50.3,27565.3,0
+KG.US,D,20181120,000000,52,52.3,49.8,51.2,30049.8,0
+KG.US,D,20181121,000000,50.4,54.6,50.2,53,27214.7,0
+KG.US,D,20181123,000000,51.4,53.4,50.8,52.4,11135.7,0
+KG.US,D,20181126,000000,52.4,53.8,50.8,53,22958.4,0
+KG.US,D,20181127,000000,52,53.4,50.2,50.6,20455.9,0
+KG.US,D,20181128,000000,50.8,51.8,47.6,51.4,30693.7,0
+KG.US,D,20181129,000000,51.2,52.6,50.4,50.8,25962.8,0
+KG.US,D,20181130,000000,50,52,49.6,50.6,26043.8,0
+KG.US,D,20181203,000000,50.2,51.8,49.2,50.2,39082.7,0
+KG.US,D,20181204,000000,49.8,51,46.3,47.2,22202.6,0
+KG.US,D,20181206,000000,47,47,45.2,45.8,23043.7,0
+KG.US,D,20181207,000000,45.8,46.8,44,44.6,18231,0
+KG.US,D,20181210,000000,44.2,44.8,41.7,42.8,31484.8,0
+KG.US,D,20181211,000000,44,46.6,43.2,44.4,26526.4,0
+KG.US,D,20181212,000000,44.6,45.8,42.6,42.8,23747.7,0
+KG.US,D,20181213,000000,42.6,43.2,38,38.8,60460.2,0
+KG.US,D,20181214,000000,39,40.1,34,34.6,63594.1,0
+KG.US,D,20181217,000000,34.4,36.6,32,32.2,55223.9,0
+KG.US,D,20181218,000000,33,34,28.8,28.8,78258.2,0
+KG.US,D,20181219,000000,28.6,32,27.8,29,69858.3,0
+KG.US,D,20181220,000000,28.8,30.6,28.4,28.4,83737.6,0
+KG.US,D,20181221,000000,28.2,30.6,25.8,27,232406,0
+KG.US,D,20181224,000000,27,29,26.9,28.6,38310.4,0
+KG.US,D,20181226,000000,29,30.8,27.7,29.6,45389.6,0
+KG.US,D,20181227,000000,29.6,32.4,29.4,30.4,30289.4,0
+KG.US,D,20181228,000000,30.6,32.6,30.6,31.6,49907.8,0
+KG.US,D,20181231,000000,31.6,33,30.8,33,34250,0
+KG.US,D,20190102,000000,31.6,34.6,31.2,34.2,22499.5,0
+KG.US,D,20190103,000000,34.2,37,32.4,35.8,38601.5,0
+KG.US,D,20190104,000000,35.6,36.4,30.8,32.4,43109.4,0
+KG.US,D,20190107,000000,32.8,33.5,29,29.4,33369.2,0
+KG.US,D,20190108,000000,29.2,30.4,27.8,28.2,29715.9,0
+KG.US,D,20190109,000000,28.2,28.8,26.2,27.4,33932.8,0
+KG.US,D,20190110,000000,27,28,25,25.2,32302,0
+KG.US,D,20190111,000000,25,27,24.8,26.2,30336.3,0
+KG.US,D,20190114,000000,26.2,29.2,24,28.6,44274.7,0
+KG.US,D,20190115,000000,28.4,28.4,24.2,25.2,25795.4,0
+KG.US,D,20190116,000000,25,27.4,24.4,25.6,36674.8,0
+KG.US,D,20190117,000000,25.6,30.8,25,29,57901.6,0
+KG.US,D,20190118,000000,28.8,33,28.6,31.8,41307.4,0
+KG.US,D,20190122,000000,31.8,32.6,24,24.6,80908.1,0
+KG.US,D,20190123,000000,24.2,26.4,24,24.6,33888.7,0
+KG.US,D,20190124,000000,25,25.8,23,23.9,30803.5,0
+KG.US,D,20190125,000000,24,24.2,22.2,23.4,28675.6,0
+KG.US,D,20190128,000000,23.2,24.8,22.6,24.6,26999.9,0
+KG.US,D,20190129,000000,24.4,24.4,22.4,22.8,26422.7,0
+KG.US,D,20190130,000000,22.6,24,22.6,23.2,22051.3,0
+KG.US,D,20190131,000000,23.6,27.2,23.6,25.8,94151.6,0
+KG.US,D,20190201,000000,25.8,26.8,25.402,26.4,17782.1,0
+KG.US,D,20190204,000000,26.4,27.7,25.9,27.4,27343.6,0
+KG.US,D,20190205,000000,27,28.4,26.4,28.2,31291,0
+KG.US,D,20190206,000000,27.8,28.6,25.6,25.8,23394.7,0
+KG.US,D,20190207,000000,25.8,26.6,24.6,24.6,25245.2,0
+KG.US,D,20190208,000000,25,25.4,24,25,25651.8,0
+KG.US,D,20190211,000000,25,25.2,24.2,24.8,8346.3,0
+KG.US,D,20190212,000000,24.8,26.2,24.7,25.6,20833.3,0
+KG.US,D,20190213,000000,25.2,27.4,25.2,26.2,22118.3,0
+KG.US,D,20190214,000000,26.2,27.8,25.23,26.8,25988.7,0
+KG.US,D,20190215,000000,27.2,27.8,26,26.2,19706.7,0
+KG.US,D,20190219,000000,26.4,27.8,26.4,26.8,21472.6,0
+KG.US,D,20190220,000000,27.2,30.5,27,29.6,33965.8,0
+KG.US,D,20190221,000000,29.6,30,27,27.6,15762.4,0
+KG.US,D,20190222,000000,28.2,29,26.2,27,30164,0
+KG.US,D,20190225,000000,27,28.4,26.8,26.8,9038.75,0
+KG.US,D,20190226,000000,26.6,27.6,25.8,26.2,8189.85,0
+KG.US,D,20190227,000000,26.2,27,25.2,25.8,18798,0
+KG.US,D,20190228,000000,25.8,26.4,24,24.6,16402.3,0
+KG.US,D,20190301,000000,25,25.4,24.1,25.2,8820.55,0
+KG.US,D,20190304,000000,23.4,24.4,20.2,20.4,62830.5,0
+KG.US,D,20190305,000000,20.6,21,19,19.038,34282.2,0
+KG.US,D,20190306,000000,19.3,19.3,17.12,17.982,24208.6,0
+KG.US,D,20190307,000000,17.968,17.998,16.896,17.434,19974,0
+KG.US,D,20190308,000000,17.37,18.2,17.002,17.582,15803.5,0
+KG.US,D,20190311,000000,14.8,16,14,14.002,89900.2,0
+KG.US,D,20190312,000000,14,14.646,14,14.264,100997,0
+KG.US,D,20190313,000000,14.4,14.4,12.772,13.002,85656.6,0
+KG.US,D,20190314,000000,13,14.6,12.776,13.9,80919.6,0
+KG.US,D,20190315,000000,13.916,15,12.21,12.446,706875,0
+KG.US,D,20190318,000000,13.016,15.552,13.016,13.718,66581.6,0
+KG.US,D,20190319,000000,13.58,16.244,13.4,15.802,43926.9,0
+KG.US,D,20190320,000000,15.946,16.6,15.1,15.5,35607,0
+KG.US,D,20190321,000000,15.516,16.4,15.202,15.634,18664.9,0
+KG.US,D,20190322,000000,15.6,16.2,14.4,14.502,22035,0
+KG.US,D,20190325,000000,15,15.8,14.44,15.014,38448.5,0
+KG.US,D,20190326,000000,14.838,15.396,14.6,14.838,22899.2,0
+KG.US,D,20190327,000000,14.988,15.762,14.604,15.406,28704.1,0
+KG.US,D,20190328,000000,15.4,16.524,15.302,16.098,24090.9,0
+KG.US,D,20190329,000000,15.97,16.8,14.4,14.854,76039.8,0
+KG.US,D,20190401,000000,15,15.588,14.612,14.79,29953.5,0
+KG.US,D,20190402,000000,14.8,15.204,14.6,15.002,30138.1,0
+KG.US,D,20190403,000000,15.12,15.204,14.7,15.03,19889.8,0
+KG.US,D,20190404,000000,15.2,16.742,14.704,16.24,28527.8,0
+KG.US,D,20190405,000000,16,17,15.6,16.746,32896.2,0
+KG.US,D,20190408,000000,17.2,17.58,14.912,15.072,29502.1,0
+KG.US,D,20190409,000000,15,15.6,14.8,15.298,17884.8,0
+KG.US,D,20190410,000000,15.298,15.698,14.942,15.596,13318,0
+KG.US,D,20190411,000000,15.494,15.99,15,15.348,17167.3,0
+KG.US,D,20190412,000000,15.4,16.828,15.136,16.67,21871.1,0
+KG.US,D,20190415,000000,16.8,16.8,15.04,15.8,14616,0
+KG.US,D,20190416,000000,15.754,16.2,14.86,15.024,16776.9,0
+KG.US,D,20190417,000000,15.22,16.1,14.7,15.564,16630.2,0
+KG.US,D,20190418,000000,15.018,15.4,14,14.012,36208.3,0
+KG.US,D,20190422,000000,14.002,14.982,12.802,12.96,15155.6,0
+KG.US,D,20190423,000000,12.802,13.54,12.174,12.34,17241.5,0
+KG.US,D,20190424,000000,12.32,12.798,11.6,12.198,18036.9,0
+KG.US,D,20190425,000000,12.2,12.792,12.154,12.21,10062.2,0
+KG.US,D,20190426,000000,12.102,12.336,11.626,12,19331.8,0
+KG.US,D,20190429,000000,12.082,13.922,12.082,13.16,22086,0
+KG.US,D,20190430,000000,12.58,13.174,12.092,13.07,23713.2,0
+KG.US,D,20190501,000000,12.688,12.974,12.18,12.342,5841.05,0
+KG.US,D,20190502,000000,12.334,14.6,12.18,14.32,30606.6,0
+KG.US,D,20190503,000000,14.366,15,12.84,14.378,12411,0
+KG.US,D,20190506,000000,13.654,15.998,13.2,15.7,11033.3,0
+KG.US,D,20190507,000000,15.858,16.8,14.8838,15.8,21563.9,0
+KG.US,D,20190508,000000,15.612,16.584,13.6,14.002,15727.9,0
+KG.US,D,20190509,000000,13.942,15.2,13.6,14.18,13250.6,0
+KG.US,D,20190510,000000,14.186,15.308,13.4,13.6,9534.85,0
+KG.US,D,20190513,000000,13.6,14,13,13.174,12995.3,0
+KG.US,D,20190514,000000,13.062,14.82,13.004,13.77,26328.1,0
+KG.US,D,20190515,000000,13.826,14.4,13.46,13.74,8411.8,0
+KG.US,D,20190516,000000,13.676,13.8,13.06,13.366,6191.85,0
+KG.US,D,20190517,000000,13.032,14.22,13,13.002,28951.8,0
+KG.US,D,20190520,000000,13,13.7,12.8,13,20116.6,0
+KG.US,D,20190521,000000,12.98,13.066,12.568,12.78,20226.5,0
+KG.US,D,20190522,000000,12.798,12.84,11.88,12.088,9721.05,0
+KG.US,D,20190523,000000,12,12.604,11.636,11.802,14996.8,0
+KG.US,D,20190524,000000,12,12.628,12,12.5,7588.4,0
+KG.US,D,20190528,000000,12.6,12.8,11.552,11.552,38909.7,0
+KG.US,D,20190529,000000,11.6,12.098,11.2,11.402,64181.7,0
+KG.US,D,20190530,000000,11.49,11.996,10.6,11,22513.6,0
+KG.US,D,20190531,000000,11,11.258,10.506,10.802,24662.4,0
+KG.US,D,20190603,000000,10.732,11.06,10.026,10.24,17537.6,0
+KG.US,D,20190604,000000,10.04,10.686,10.026,10.442,32065.2,0
+KG.US,D,20190605,000000,10.444,10.998,9.64,10,16783.3,0
+KG.US,D,20190606,000000,9.756,10.796,9.676,10.142,20102.2,0
+KG.US,D,20190607,000000,10.24,11.902,10,11.698,52190.3,0
+KG.US,D,20190610,000000,11.6,16.396,11.014,15.036,80286.8,0
+KG.US,D,20190611,000000,14.39,16.596,13.6,15.798,40202.4,0
+KG.US,D,20190612,000000,15.934,16.994,14.6288,16.21,39863.7,0
+KG.US,D,20190613,000000,16.8,16.998,15.8,16.698,29656.9,0
+KG.US,D,20190614,000000,16.6,17.6,15.902,16.6,31090.2,0
+KG.US,D,20190617,000000,16.6,17.2,16.2,16.6,25455.5,0
+KG.US,D,20190618,000000,16.22,17.422,15.4,16.6,33088.5,0
+KG.US,D,20190619,000000,16.71,16.71,15.656,16,22405.4,0
+KG.US,D,20190620,000000,16.088,16.798,14.202,14.302,24503.9,0
+KG.US,D,20190621,000000,14.602,15.6,14.212,14.4,37945.5,0
+KG.US,D,20190624,000000,14.296,15.798,14,14.702,21855.5,0
+KG.US,D,20190625,000000,14.554,14.924,13.6,13.6,16711.8,0
+KG.US,D,20190626,000000,13.72,14.318,12.4,12.4,31415.2,0
+KG.US,D,20190627,000000,12.432,13.394,12.432,12.598,36964,0
+KG.US,D,20190628,000000,12.534,14.94,12.4,12.8,328581,0
+KG.US,D,20190701,000000,13.042,14.796,13.042,13.4,19097.9,0
+KG.US,D,20190702,000000,13.32,14.4,13.24,13.804,21177.5,0
+KG.US,D,20190703,000000,13.934,14,13.4,13.5,10898.7,0
+KG.US,D,20190705,000000,13.5,14.804,13.4,14.2,13117.4,0
+KG.US,D,20190708,000000,14.56,15.574,13.002,13.058,9739,0
+KG.US,D,20190709,000000,13.08,13.994,12.004,12.14,10765.6,0
+KG.US,D,20190710,000000,12.06,12.8,11.644,12,20591.7,0
+KG.US,D,20190711,000000,12,12.07,11.3,11.7,11470.4,0
+KG.US,D,20190712,000000,12.2,12.25,11.25,11.3,13245.7,0
+KG.US,D,20190715,000000,11.302,11.65,10.6,10.776,24403.3,0
+KG.US,D,20190716,000000,11.2,11.924,10.8,11.2,16281.6,0
+KG.US,D,20190717,000000,11.44,11.896,10.4,10.4,12999.5,0
+KG.US,D,20190718,000000,10,11,10,10,8215.25,0
+KG.US,D,20190719,000000,10,11,10,10.094,21037.5,0
+KG.US,D,20190722,000000,10.04,10.342,9.4,9.848,17707.4,0
+KG.US,D,20190723,000000,10.206,10.4,9.804,9.954,16356.6,0
+KG.US,D,20190724,000000,10.34,10.6,10,10.2,5906.2,0
+KG.US,D,20190725,000000,10.338,10.644,9.462,9.7,13703.2,0
+KG.US,D,20190726,000000,10,10.4,9.44,10.1,19291.9,0
+KG.US,D,20190729,000000,9.9,10.56,9.598,9.824,11689.8,0
+KG.US,D,20190730,000000,9.66,10.372,9.66,10.018,7892,0
+KG.US,D,20190731,000000,10,10.482,9.622,9.9,16603.1,0
+KG.US,D,20190801,000000,9.6,14,9.6,13.516,31870.3,0
+KG.US,D,20190802,000000,12.666,13.4,12.13,12.862,14199.4,0
+KG.US,D,20190805,000000,12.84,13.002,12.13,12.862,9898.75,0
+KG.US,D,20190806,000000,12.8,16.2,12.8,14.204,33302.2,0
+KG.US,D,20190807,000000,15.76,15.76,14.2,14.596,8807.4,0
+KG.US,D,20190808,000000,14.61,14.61,11.006,11.508,29768.5,0
+KG.US,D,20190809,000000,11.508,12,10.912,11.104,17697.7,0
+KG.US,D,20190812,000000,11.6,11.732,10.912,11.06,6625.2,0
+KG.US,D,20190813,000000,11.06,11.914,11,11.2,9326.7,0
+KG.US,D,20190814,000000,11,11.582,10.9,11,3810.2,0
+KG.US,D,20190815,000000,11,11.398,10,10.038,8942.55,0
+KG.US,D,20190816,000000,10.05,10.8,10,10,8087.1,0
+KG.US,D,20190819,000000,10.002,10.312,9.202,9.406,15725.6,0
+KG.US,D,20190820,000000,9.532,10.05,9.4,9.56,4728.75,0
+KG.US,D,20190821,000000,9.6,10.048,9.44,10.032,5530.05,0
+KG.US,D,20190822,000000,9.836,10.404,9.8,10.02,5648.55,0
+KG.US,D,20190823,000000,10.022,10.956,10.014,10.014,2254.35,0
+KG.US,D,20190826,000000,10.174,10.798,9.6,10.668,6064.7,0
+KG.US,D,20190827,000000,10.452,10.658,9.556,9.8,3167.9,0
+KG.US,D,20190828,000000,10,10.578,10,10,1729.9,0
+KG.US,D,20190829,000000,9.722,10.2048,9.42,9.462,11739.1,0
+KG.US,D,20190830,000000,9.44,9.996,9.44,9.6,7566.95,0
+KG.US,D,20190903,000000,9.43,9.996,9.25,9.942,8771.9,0
+KG.US,D,20190904,000000,10.2,10.998,9.622,10.786,18076.1,0
+KG.US,D,20190905,000000,10.888,11.188,9.916,11,10102.8,0
+KG.US,D,20190906,000000,10.722,11.18,10.722,11,6117.35,0
+KG.US,D,20190909,000000,10.3744,10.998,10.202,10.634,3088.2,0
+KG.US,D,20190910,000000,10.44,11,10.2,10.376,14174.8,0
+KG.US,D,20190911,000000,10.2,11.192,10.2,11.19,15805.3,0
+KG.US,D,20190912,000000,10.762,10.998,10.24,10.9,6361.5,0
+KG.US,D,20190913,000000,10.53,12,10.4,11.6,12072.5,0
+KG.US,D,20190916,000000,11.92,13.0026,11.59,12.092,11908,0
+KG.US,D,20190917,000000,11.998,13.076,11.64,12.158,19032.7,0
+KG.US,D,20190918,000000,12.61,12.61,11.8,12.2,8990.6,0
+KG.US,D,20190919,000000,12.2,14,11.6,13.988,21590.9,0
+KG.US,D,20190920,000000,13.6,17.4,12.5,14.996,96856,0
+KG.US,D,20190923,000000,16,17,15.998,16.8,23835.5,0
+KG.US,D,20190924,000000,16.9,18.7,15.204,18.412,24411.3,0
+KG.US,D,20190925,000000,18.42,20.4,17.5,17.718,34867.1,0
+KG.US,D,20190926,000000,17.5,17.72,16.43,17.002,10397.8,0
+KG.US,D,20190927,000000,16.774,16.774,14.612,15.508,15415.6,0
+KG.US,D,20190930,000000,15.5,15.504,15,15,8818.35,0
+KG.US,D,20191001,000000,14.8,15.994,14.8,15.252,9557.6,0
+KG.US,D,20191002,000000,15.504,16.8,15.006,15.2,2934.9,0
+KG.US,D,20191003,000000,15.088,15.284,13.628,14.5,6165.05,0
+KG.US,D,20191004,000000,14.2,15.218,13.8,14.002,4517.9,0
+KG.US,D,20191007,000000,14.1,14.96,14,14,4071.9,0
+KG.US,D,20191008,000000,13.8,14.12,13.03,13.8,4048.85,0
+KG.US,D,20191009,000000,13.504,13.948,11.795,13.196,15726.2,0
+KG.US,D,20191010,000000,12.95,13.94,12.8,13.6,8218.55,0
+KG.US,D,20191011,000000,13.5,13.934,12.206,12.9,4222.8,0
+KG.US,D,20191014,000000,12.434,13.714,12.378,12.378,6181.5,0
+KG.US,D,20191015,000000,13.76,13.998,12.3,12.3,2274.75,0
+KG.US,D,20191016,000000,12.248,14.8,12.11,14.536,2232.9,0
+KG.US,D,20191017,000000,14.8,14.9,12,12.056,20175.1,0
+KG.US,D,20191018,000000,13,13,12.04,12.676,5782.3,0
+KG.US,D,20191021,000000,12.4,12.8164,12.12,12.178,9101.5,0
+KG.US,D,20191022,000000,12.04,12.8,12.04,12.6,2090.85,0
+KG.US,D,20191023,000000,12.24,12.6,11.86,11.87,7086.8,0
+KG.US,D,20191024,000000,11.87,11.962,11.244,11.814,5961.75,0
+KG.US,D,20191025,000000,11.834,12.4,11.2,11.512,2481.8,0
+KG.US,D,20191028,000000,12.196,12.196,11.668,11.99,3269.8,0
+KG.US,D,20191029,000000,11.622,12.59,11.6,11.918,4165.2,0
+KG.US,D,20191030,000000,11.82,11.904,11.6,11.6,3136.95,0
+KG.US,D,20191031,000000,11.6,12.18,11.5,11.5,5805.5,0
+KG.US,D,20191101,000000,11.4,12.198,11.4,12.164,3054.55,0
+KG.US,D,20191104,000000,11.736,12.4,11.736,12.012,5731.35,0
+KG.US,D,20191105,000000,12,12.4,11.804,12.058,2560.2,0
+KG.US,D,20191106,000000,12.398,12.402,11.876,12.25,3300.35,0
+KG.US,D,20191107,000000,12,12.398,11.404,11.524,2660.15,0
+KG.US,D,20191108,000000,11.404,11.996,10.6,11.946,7247.7,0
+KG.US,D,20191111,000000,11.2,11.992,11.2,11.592,1853.35,0
+KG.US,D,20191112,000000,11.276,11.956,10.65,11.774,6696.95,0
+KG.US,D,20191113,000000,11.6,13.7,10.806,13,11490.8,0
+KG.US,D,20191114,000000,13.4,13.4,12,13.22,5709.45,0
+KG.US,D,20191115,000000,12.8,14.06,11.24,13.646,11100.8,0
+KG.US,D,20191118,000000,13.678,15.514,13.294,15.148,16486.7,0
+KG.US,D,20191119,000000,15,15.8,14.002,15.416,12820.5,0
+KG.US,D,20191120,000000,15.4,15.798,14.82,14.83,7420.95,0
+KG.US,D,20191121,000000,14.658,14.986,13.08,14.088,8521.05,0
+KG.US,D,20191122,000000,13.702,15.792,13.6,15.6,8870.6,0
+KG.US,D,20191125,000000,15.8,15.8,14.404,15.288,6476.3,0
+KG.US,D,20191126,000000,14.952,15.6,14.442,15.518,2606.35,0
+KG.US,D,20191127,000000,15.16,15.702,14.6,15.01,2326.65,0
+KG.US,D,20191129,000000,15.03,15.6,14.312,15.144,739.65,0
+KG.US,D,20191202,000000,15.2,15.446,14,14.4,4021.95,0
+KG.US,D,20191203,000000,14.8,15,13.622,14.712,2933.25,0
+KG.US,D,20191204,000000,14.6,14.6,13.08,13.498,7067.05,0
+KG.US,D,20191205,000000,12.8,13.71,12.6,13.438,4915.1,0
+KG.US,D,20191206,000000,13.162,13.4,12.6,13,4163.4,0
+KG.US,D,20191209,000000,13.06,13.36,12.404,12.846,7199.15,0
+KG.US,D,20191210,000000,13.6,13.98,12.602,13.02,9666.55,0
+KG.US,D,20191211,000000,12.692,12.978,12.006,12.512,6169.8,0
+KG.US,D,20191212,000000,12.2,12.8,12.2,12.324,3830,0
+KG.US,D,20191213,000000,12.2,12.736,12.1,12.362,3734.95,0
+KG.US,D,20191216,000000,12.02,13,12,12.474,6181.3,0
+KG.US,D,20191217,000000,12.49,12.802,12.2,12.594,4352,0
+KG.US,D,20191218,000000,12.2,13.194,12.2,13.194,4898.75,0
+KG.US,D,20191219,000000,13.2,15.2,12.536,14.6,17869.7,0
+KG.US,D,20191220,000000,13.982,14.798,13.222,14.4,15564.5,0
+KG.US,D,20191223,000000,14.76,14.76,13.602,14.5,12395.8,0
+KG.US,D,20191224,000000,14.782,14.8,14.4,14.552,3024.65,0
+KG.US,D,20191226,000000,14,15.6,13.208,15.082,8134.1,0
+KG.US,D,20191227,000000,15.082,17.6,14.8,16.258,22929.6,0
+KG.US,D,20191230,000000,16.376,16.798,15.168,15.27,8759.4,0
+KG.US,D,20191231,000000,14.8,15.696,14,15,16480.1,0
+KG.US,D,20200102,000000,15.4,17.51,15.4,16.7,12457.3,0
+KG.US,D,20200103,000000,16.47,18,16.104,17.202,18249.1,0
+KG.US,D,20200106,000000,17.2,18.6,16.21,16.75,14042.8,0
+KG.US,D,20200107,000000,16.6,16.8,16,16.794,7329.65,0
+KG.US,D,20200108,000000,16.65,17.12,16.352,16.42,9234.4,0
+KG.US,D,20200109,000000,16.6376,17.6,16.5,17.324,4930.9,0
+KG.US,D,20200110,000000,17.368,18.4,16.998,17.848,5572.1,0
+KG.US,D,20200113,000000,17.652,18.5,17.622,18.076,10817.4,0
+KG.US,D,20200114,000000,17.952,18.42,17.218,17.218,10567.2,0
+KG.US,D,20200115,000000,16.8,17.184,16.8,17,1675.3,0
+KG.US,D,20200116,000000,17.01,17.9,17.01,17.352,3811.7,0
+KG.US,D,20200117,000000,16.72,17.2,16.24,16.794,7739.45,0
+KG.US,D,20200121,000000,16.492,18.2,16.306,17.868,9128.7,0
+KG.US,D,20200122,000000,18,18,17,17.6,5193.55,0
+KG.US,D,20200123,000000,17,17.966,16.8,17.2,1863.7,0
+KG.US,D,20200124,000000,17,17.77,17,17.198,5610.25,0
+KG.US,D,20200127,000000,17,17.788,16.056,16.198,3949.8,0
+KG.US,D,20200128,000000,16.2,17.256,16.1,16.288,2225.6,0
+KG.US,D,20200129,000000,16.2,17.338,15.606,16.6,11183.6,0
+KG.US,D,20200130,000000,16.684,17.6,16.2,17.342,3527.75,0
+KG.US,D,20200131,000000,17.318,18,17.14,17.6,5932.6,0
+KG.US,D,20200203,000000,17.69,17.996,17.024,17.594,4333.75,0
+KG.US,D,20200204,000000,17.492,18.2,17.4,17.4,7863.4,0
+KG.US,D,20200205,000000,17.706,18.194,17.402,17.742,2096.8,0
+KG.US,D,20200206,000000,17.4,17.792,17.278,17.65,2024.6,0
+KG.US,D,20200207,000000,17.2,18,17.012,17.8,3466.9,0
+KG.US,D,20200210,000000,17.8,18,17.022,17.448,5303.05,0
+KG.US,D,20200211,000000,17.1,17.43,16.9,16.9,2652.15,0
+KG.US,D,20200212,000000,17.202,18,16.8,16.934,6116,0
+KG.US,D,20200213,000000,16.932,17.228,16.686,16.8,1900.75,0
+KG.US,D,20200214,000000,16.486,16.856,16.204,16.798,2969.2,0
+KG.US,D,20200218,000000,16.476,16.85,16.2312,16.646,2729.3,0
+KG.US,D,20200219,000000,16.3,16.702,16.202,16.288,2483.5,0
+KG.US,D,20200220,000000,16.3,16.7,15.578,15.8,6698.55,0
+KG.US,D,20200221,000000,15.548,16.498,15.548,15.764,2045.25,0
+KG.US,D,20200224,000000,15.4,16.2,15.398,15.95,2949.5,0
+KG.US,D,20200225,000000,16.419,16.419,15.422,16.2,2592.15,0
+KG.US,D,20200226,000000,16.2,16.2,15.558,15.8,3185.8,0
+KG.US,D,20200227,000000,15.2,17.98,15.002,17,27542,0
+KG.US,D,20200228,000000,16.598,19,16.4,18.6,27253.1,0
+KG.US,D,20200302,000000,19.2,19.886,18.6,19.8,11149.7,0
+KG.US,D,20200303,000000,20.2,21,19.4,19.62,8246,0
+KG.US,D,20200304,000000,20.2,20.746,18.6,18.6,6892.65,0
+KG.US,D,20200305,000000,18.4,20.104,18.4,19.712,1821.3,0
+KG.US,D,20200306,000000,18.4,24.8,18.4,24.4,27730.1,0
+KG.US,D,20200309,000000,24.6,24.6,19.2,21.8,23001.4,0
+KG.US,D,20200310,000000,22,22.8,21.2,21.8,11767.7,0
+KG.US,D,20200311,000000,21,21.2,19.246,19.71,14373.2,0
+KG.US,D,20200312,000000,19,19,13.6,15,18492.3,0
+KG.US,D,20200313,000000,15.2,17.392,14.008,14.2,6189.8,0
+KG.US,D,20200316,000000,13.4,17.992,12,16.452,21547.2,0
+KG.US,D,20200317,000000,14.406,19.6384,14.2,17.776,20664.6,0
+KG.US,D,20200318,000000,16.614,17.4,14.01,14.768,11789.2,0
+KG.US,D,20200319,000000,14.802,15.276,12.002,13.601,12462.8,0
+KG.US,D,20200320,000000,13,15,7.648,8.04,41012.4,0
+KG.US,D,20200323,000000,7.858,12.8,7.858,10.6,57520.8,0
+KG.US,D,20200324,000000,9.208,13,9.02,12.264,28438.4,0
+KG.US,D,20200325,000000,12.264,17,12,14.604,14971.3,0
+KG.US,D,20200326,000000,15.8,19,15.4,17.928,9224.75,0
+KG.US,D,20200327,000000,17.64,18.522,16,17.18,3304.95,0
+KG.US,D,20200330,000000,17.222,19.5,16,17.962,7454.4,0
+KG.US,D,20200331,000000,18.376,18.596,17.292,18.2,2165.75,0
+KG.US,D,20200401,000000,18.2,18.2,16.2,17.628,19047.6,0
+KG.US,D,20200402,000000,17.462,18.2,16.4062,17.158,3690.55,0
+KG.US,D,20200403,000000,16.5889,18.2,15.788,16.912,1799.15,0
+KG.US,D,20200406,000000,18.4,18.6,16.208,17.122,4270.95,0
+KG.US,D,20200407,000000,18,18.6,16.642,18,10827.6,0
+KG.US,D,20200408,000000,17.6,20,17.6,19.838,16176.9,0
+KG.US,D,20200409,000000,20,22,18.614,21.4,30436.5,0
+KG.US,D,20200413,000000,21,21.8,16.1,20.6,10357,0
+KG.US,D,20200414,000000,20,22,18.402,20.8,16989.4,0
+KG.US,D,20200415,000000,20.8,23.2,20.6,22.6,13672.6,0
+KG.US,D,20200416,000000,23,23.8,20.2,20.4,6862.85,0
+KG.US,D,20200417,000000,21,21,18.8,19.8,22824.7,0
+KG.US,D,20200420,000000,19.8,19.8,18.002,18.04,10081.1,0
+KG.US,D,20200421,000000,17.388,18.612,16.2,16.32,22974.1,0
+KG.US,D,20200422,000000,16.2,19,15.606,18.75,17885.8,0
+KG.US,D,20200423,000000,17,22.4,17,21.6,22422.1,0
+KG.US,D,20200424,000000,21,23.6,21,23,30183,0
+KG.US,D,20200427,000000,23,24,20,22.8,14586.2,0
+KG.US,D,20200428,000000,23.6,23.8,22.908,23.8,11858.6,0
+KG.US,D,20200429,000000,23.8,24.6,23,24,13828.1,0
+KG.US,D,20200430,000000,23.2,23.4,22.2,22.6,7321.45,0
+KG.US,D,20200501,000000,22.6,22.6,19.006,20,13084,0
+KG.US,D,20200504,000000,19.4,20.16,19.206,19.348,4499.65,0
+KG.US,D,20200505,000000,20,20.01,18.8,19.998,7363.1,0
+KG.US,D,20200506,000000,19.994,19.994,19,19.3,3398.15,0
+KG.US,D,20200507,000000,19.38,20,18.6,19.454,5126.15,0
+KG.US,D,20200508,000000,19.576,20.8,18.84,19.528,6433.65,0
+KG.US,D,20200511,000000,18.848,20.4,18.622,19.034,3829.25,0
+KG.US,D,20200512,000000,19.026,19.712,18.624,19.5,3954.45,0
+KG.US,D,20200513,000000,20,21.6,18.854,21.2,6215.3,0
+KG.US,D,20200514,000000,21.2,21.2,19.104,20.6,2655.65,0
+KG.US,D,20200515,000000,20.4,20.4,18.804,19.4,4717.9,0
+KG.US,D,20200518,000000,20,23.82,20,23.2,9347.55,0
+KG.US,D,20200519,000000,23.8,28.598,22.4,23.4,64758.9,0
+KG.US,D,20200520,000000,24.4,25,22.6,23.4,11245.9,0
+KG.US,D,20200521,000000,23.4,26,23.2,25.2,13684.2,0
+KG.US,D,20200522,000000,26,26.398,24.6,26,7326.55,0
+KG.US,D,20200526,000000,28,28.2,25.4,26.6,14638.3,0
+KG.US,D,20200527,000000,27,27.8,26.2,26.8,7721.45,0
+KG.US,D,20200528,000000,27.4,28.6,26.2,26.7,5417.4,0
+KG.US,D,20200529,000000,26.4,27,23.2,24,16205.6,0
+KG.US,D,20200601,000000,23.6,25.228,23.6,23.8,9679.65,0
+KG.US,D,20200602,000000,24,24.2,23,23.4,5776.45,0
+KG.US,D,20200603,000000,23.6,24.7,22.8,23.2,9017.6,0
+KG.US,D,20200604,000000,22.6,24.6,22,24.2,13948.6,0
+KG.US,D,20200605,000000,23.8,27.1,23.8,24.4,26386.7,0
+KG.US,D,20200608,000000,27.88,27.88,25.2,26.4,40959.8,0
+KG.US,D,20200609,000000,25.4,27.2,24.9,25.2,15257.3,0
+KG.US,D,20200610,000000,26,26.2,24.8,25.2,6975,0
+KG.US,D,20200611,000000,25,26.998,24.142,26.2,22935,0
+KG.US,D,20200612,000000,26.2,27,25.5,26.6,40590.5,0
+KG.US,D,20200615,000000,26.6,27,26,26.6,11249.1,0
+KG.US,D,20200616,000000,26.8,27.792,25.6,26.2,6034.2,0
+KG.US,D,20200617,000000,26.2,26.2,25.4,25.6,8000.25,0
+KG.US,D,20200618,000000,25.6,26.2,24.6,25.4,7975.65,0
+KG.US,D,20200619,000000,25.6,26.2,24.602,25.2,18410.1,0
+KG.US,D,20200622,000000,25,25.746,24.4,25.4,6673.05,0
+KG.US,D,20200623,000000,25.6,26,25,25.6,12483.9,0
+KG.US,D,20200624,000000,25.6,25.6,24.6,25,3661.9,0
+KG.US,D,20200625,000000,24.6,25.6,24.6,24.8,5349,0
+KG.US,D,20200626,000000,24.6,25,24.4,24.6,3048.35,0
+KG.US,D,20200629,000000,24.8,25.6,24.6,24.6,4256.65,0
+KG.US,D,20200630,000000,24.822,24.9,24.4,24.8,4237.1,0
+KG.US,D,20200701,000000,25,26,24.8,25,5626.95,0
+KG.US,D,20200702,000000,25.4,26,24.7,25.2,4600.15,0
+KG.US,D,20200706,000000,25.8,27.6,25.3,27.6,10349.2,0
+KG.US,D,20200707,000000,29.4,29.4,26.4,27.2,17414.8,0
+KG.US,D,20200708,000000,27.4,27.6,25.346,27.6,8959.85,0
+KG.US,D,20200709,000000,27.6,28.024,25.6,25.8,5605.7,0
+KG.US,D,20200710,000000,25.402,25.7,25,25.6,3807.9,0
+KG.US,D,20200713,000000,25.6,26.028,24.4,25,11050.2,0
+KG.US,D,20200714,000000,24.6,24.8,23,23.8,12334.7,0
+KG.US,D,20200715,000000,24.6,25,23.4,25,5606.45,0
+KG.US,D,20200716,000000,25,25.4,24.6,24.9,11664.2,0
+KG.US,D,20200717,000000,24.8,25.2,24.6,25,1324.9,0
+KG.US,D,20200720,000000,25.2,25.4,24.2,25.4,8195.4,0
+KG.US,D,20200721,000000,25.4,25.6,24.6,24.8,5796,0
+KG.US,D,20200722,000000,25,26.2,24.6,25.8,13734.7,0
+KG.US,D,20200723,000000,25.8,27,25.6,26.4,6325.8,0
+KG.US,D,20200724,000000,26.6,27,25.6,27,5406.8,0
+KG.US,D,20200727,000000,26.6,28,26.072,26.2,3810.25,0
+KG.US,D,20200728,000000,26.4,27.2,25.8,27,4139.05,0
+KG.US,D,20200729,000000,26.8,28.2,26.4,28,4317.55,0
+KG.US,D,20200730,000000,28.2,28.4,27.6,27.8,2968.25,0
+KG.US,D,20200731,000000,28.2,28.6,28,28.2,2524.45,0
+KG.US,D,20200803,000000,28.6,33,28.41,32.8,22905.8,0
+KG.US,D,20200804,000000,34,34,31.4,32,15751,0
+KG.US,D,20200805,000000,31.2,32,30.6,32,7152.35,0
+KG.US,D,20200806,000000,32.8,32.8,30.8,31.6,6229.1,0
+KG.US,D,20200807,000000,31.2,31.8,30.4,31.6,3424.5,0
+KG.US,D,20200810,000000,32,32.398,31.8,32.2,6586.55,0
+KG.US,D,20200811,000000,32.4,32.6,30.4,31.8,8129.25,0
+KG.US,D,20200812,000000,31.8,32,31,32,3515.75,0
+KG.US,D,20200813,000000,32,33.4,31,32.2,14738.3,0
+KG.US,D,20200814,000000,32.2,33.2,32,32.6,18468.7,0
+KG.US,D,20200817,000000,33,33.058,25.4,30.2,35569.6,0
+KG.US,D,20200818,000000,29.6,30.402,26.6,27.4,12763.2,0
+KG.US,D,20200819,000000,26.8,27.4,25.4,26,10310.1,0
+KG.US,D,20200820,000000,26.2,27.4,25.402,27.2,4866.9,0
+KG.US,D,20200821,000000,27.2,27.2,25.6,26.6,8329,0
+KG.US,D,20200824,000000,27,27.8,26.4,27.8,5145.15,0
+KG.US,D,20200825,000000,27.6,27.6,26,26.8,7578.35,0
+KG.US,D,20200826,000000,26.6,26.6,25.8,26.4,2530.9,0
+KG.US,D,20200827,000000,26.404,26.6,26,26.2,1313.1,0
+KG.US,D,20200828,000000,25.8,26,25,25.6,6075,0
+KG.US,D,20200831,000000,25.2,25.8,25,25.4,4307.85,0
+KG.US,D,20200901,000000,25.276,25.8,25,25.4,1656.5,0
+KG.US,D,20200902,000000,26.2,26.4,25,25.8,7396.75,0
+KG.US,D,20200903,000000,25.682,26,25.2,25.4,2779.7,0
+KG.US,D,20200904,000000,25.2,25.2,24.4,25.2,5482.55,0
+KG.US,D,20200908,000000,24.4,24.9,24.2,24.8,1544.8,0
+KG.US,D,20200909,000000,24.8,24.8,24,24.4,2877.35,0
+KG.US,D,20200910,000000,24.4,24.6,24.2,24.6,2935.75,0
+KG.US,D,20200911,000000,24.6,25.4,24,24.2,1671.4,0
+KG.US,D,20200914,000000,24,24.6,23.478,24,1900.7,0
+KG.US,D,20200915,000000,24,25.6,23.8,25.6,2962.85,0
+KG.US,D,20200916,000000,25.6,25.6,24.8,24.8,2306.1,0
+KG.US,D,20200917,000000,24.8,25.4,24.8,25.2,2119.2,0
+KG.US,D,20200918,000000,25,25.6,24.278,25.2,4067.65,0
+KG.US,D,20200921,000000,25,25,24.4,24.6,1567.4,0
+KG.US,D,20200922,000000,24.4,24.8,24,24.2,1958.9,0
+KG.US,D,20200923,000000,24,24.6,23.8,23.8,5169.45,0
+KG.US,D,20200924,000000,23.8,24,23.6,23.7,2990.9,0
+KG.US,D,20200925,000000,23.8,24.112,23.4,23.6,2842.2,0
+KG.US,D,20200928,000000,24,27.8,23.4,25.2,14420.8,0
+KG.US,D,20200929,000000,25.6,25.786,24.2,24.8,1182.05,0
+KG.US,D,20200930,000000,25,25,24.2,24.4,1949.6,0
+KG.US,D,20201001,000000,24.6,25.6,24.6,25,3284.9,0
+KG.US,D,20201002,000000,25,25.6,24.8,24.8,1716,0
+KG.US,D,20201005,000000,24.8,25.4,24.8,25,1342.95,0
+KG.US,D,20201006,000000,25.2,25.8,25,25.2,1950.75,0
+KG.US,D,20201007,000000,25.2,25.6,24.8,25,2330.2,0
+KG.US,D,20201008,000000,25.288,25.288,24.8,25,3332.9,0
+KG.US,D,20201009,000000,25,25,24.4,24.4,865.6,0
+KG.US,D,20201012,000000,24.4,24.8,24.2,24.2,1919.95,0
+KG.US,D,20201013,000000,24,24.2,24,24,780.45,0
+KG.US,D,20201014,000000,24,24.6,23.8,23.8,2244.9,0
+KG.US,D,20201015,000000,23.8,25.2,23.8,25.2,2155.25,0
+KG.US,D,20201016,000000,24.8,25.002,23.8,24.2,1841.95,0
+KG.US,D,20201019,000000,24.6,24.6,23.8,23.8,2028.3,0
+KG.US,D,20201020,000000,23.8,24,23.8,23.8,1195.05,0
+KG.US,D,20201021,000000,23.8,25,23.6,24.4,3502.75,0
+KG.US,D,20201022,000000,24.4,25.2,24.4,24.4,3052.6,0
+KG.US,D,20201023,000000,24.8,24.8,24,24.2,911.55,0
+KG.US,D,20201026,000000,24,25.8,24,25.6,7584,0
+KG.US,D,20201027,000000,25.4,26,25.2,25.4,1047.6,0
+KG.US,D,20201028,000000,24.6,24.998,24.5,24.8,1994.3,0
+KG.US,D,20201029,000000,24.202,25.2,24.2,24.4,3932.05,0
+KG.US,D,20201030,000000,24.2,24.8,24.2,24.4,448.4,0
+KG.US,D,20201102,000000,25.198,25.2,24.4,25,681.9,0
+KG.US,D,20201103,000000,24.8,25.2,24.8,24.8,2549.85,0
+KG.US,D,20201104,000000,24.8,25.02,24.8,24.8,718,0
+KG.US,D,20201105,000000,24.8,25,24.4,24.4,1326.95,0
+KG.US,D,20201106,000000,24.4,24.8,24.4,24.8,1219.6,0
+KG.US,D,20201109,000000,24.8,25.2,24.4,25,1626.4,0
+KG.US,D,20201110,000000,24.8,26,24.8,25,1355.15,0
+KG.US,D,20201111,000000,25,25.8,24.4,25.4,3526.15,0
+KG.US,D,20201112,000000,25.4,26.02,25.4,25.836,2520.45,0
+KG.US,D,20201113,000000,26.2,28,25.2,27.8,77578.6,0
+KG.US,D,20201116,000000,35.4,41.2,34.4,37.2,284659,0
+KG.US,D,20201117,000000,35.8,40.2,35.8,40.2,46830,0
+KG.US,D,20201118,000000,39.8,41,38.4,40.2,29224.1,0
+KG.US,D,20201119,000000,40.6,42,38.6,41.8,18846.3,0
+KG.US,D,20201120,000000,42.6,48,42.4,47.4,48850.4,0
+KG.US,D,20201123,000000,49.6,50,44,48.2,27787.6,0
+KG.US,D,20201124,000000,46.4,48,45,46,12682.2,0
+KG.US,D,20201125,000000,46.4,46.4,43,44.4,8792.6,0
+KG.US,D,20201127,000000,44.4,45.4,43.6,44.8,2918.6,0
+KG.US,D,20201130,000000,44.8,45,40.4,42.4,12088.3,0
+KG.US,D,20201201,000000,43.8,44.24,40.6,41.6,9259.7,0
+KG.US,D,20201202,000000,41.4,43,40.8,43,3519,0
+KG.US,D,20201203,000000,43.6,46,42.2,43.6,5942.1,0
+KG.US,D,20201204,000000,43.8,45,41.6,42,7078.15,0
+KG.US,D,20201207,000000,42.2,42.6,40,40.4,6384.85,0
+KG.US,D,20201208,000000,40.4,43.4,40.2,42,3523,0
+KG.US,D,20201209,000000,42.6,42.6,40.8,41,2472.2,0
+KG.US,D,20201210,000000,41,42.6,40,42.2,2832.5,0
+KG.US,D,20201211,000000,42.6,42.6,41.2,42.2,2351.65,0
+KG.US,D,20201214,000000,42.6,44.4,42.2,43,5970.3,0
+KG.US,D,20201215,000000,43.4,46.6,43.4,45,9851.7,0
+KG.US,D,20201216,000000,45.2,46.8,45.2,46.4,11222.9,0
+KG.US,D,20201217,000000,47,48.5,44.8,46.8,14531.6,0
+KG.US,D,20201218,000000,46.8,47.4,45.284,46,10170.6,0
+KG.US,D,20201221,000000,45.8,46.398,44,44.4,6944.3,0
+KG.US,D,20201222,000000,44.4,46.798,43.4,46.4,8066.85,0
+KG.US,D,20201223,000000,46.4,46.4,41.4,41.8,13289.1,0
+KG.US,D,20201224,000000,41.8,44.6,41.8,44.4,2740.95,0
+KG.US,D,20201228,000000,44.4,45.6,44.002,45.2,19229.6,0
+KG.US,D,20201229,000000,46.4,48.4,44,47.8,26394.6,0
+KG.US,D,20201230,000000,48,48.8,47.6,47.8,26766.7,0
+KG.US,D,20201231,000000,48.4,52,48,49.8,29726.1,0
+KG.US,D,20210104,000000,51.6,52,47.6,49.8,31734.5,0
+KG.US,D,20210105,000000,50.8,51,47.8,48.2,24652.9,0
+KG.US,D,20210106,000000,49.4,49.9,42,42,55676.5,0
+KG.US,D,20210107,000000,42.4,45.6,42,44.4,16641.6,0
+KG.US,D,20210108,000000,43.8,45.6,43.8,45,7979.4,0
+KG.US,D,20210111,000000,43.8,45.57,43.4,44.6,8009,0
+KG.US,D,20210112,000000,44,44.4,43.2,44.2,11323.3,0
+KG.US,D,20210113,000000,43.8,45,43.6,44.2,6887.25,0
+KG.US,D,20210114,000000,43.6,45.62,43.6,45.2,9675.45,0
+KG.US,D,20210115,000000,44.8,45.6,44,44.8,11025.6,0
+KG.US,D,20210119,000000,45,46,44.6,45.8,32015.6,0
+KG.US,D,20210120,000000,46.2,52.2,45.6,52,30084,0
+KG.US,D,20210121,000000,53.8,54.02,48,50.2,17741,0
+KG.US,D,20210122,000000,49.8,50.4,48.8,49.4,10182.8,0
+KG.US,D,20210125,000000,49,49,43.8,46.2,11327,0
+KG.US,D,20210126,000000,46.4,47,45.4,45.4,16183.1,0
+KG.US,D,20210127,000000,44,45,42.7,44,11893.6,0
+KG.US,D,20210128,000000,44,45.6,43.402,44.4,10038,0
+KG.US,D,20210129,000000,44.2,46.4,43.4,46,12847.7,0
+KG.US,D,20210201,000000,46,48,45.6,46.4,12655.9,0
+KG.US,D,20210202,000000,46.4,48.8,45.376,48.8,6689.55,0
+KG.US,D,20210203,000000,48.8,48.8,46.4,47,8389.7,0
+KG.US,D,20210204,000000,47,48.6,46.4,48.6,12008,0
+KG.US,D,20210205,000000,48.8,49.8,47.426,49.6,7565.2,0
+KG.US,D,20210208,000000,50,52.2,50,51.8,23217.9,0
+KG.US,D,20210209,000000,52.2,52.2,50.4,52,18497.1,0
+KG.US,D,20210210,000000,51.8,53.4,49.2,53.2,20111,0
+KG.US,D,20210211,000000,53.6,54,52,52.6,7849.25,0
+KG.US,D,20210212,000000,52.7,63,52.7,55.2,85547.8,0
+KG.US,D,20210216,000000,57.8,57.8,54.6,56.4,17931.8,0
+KG.US,D,20210217,000000,56.6,56.6,53.5,55.6,8836.25,0
+KG.US,D,20210218,000000,54.8,56,53.2,55.2,14136.4,0
+KG.US,D,20210219,000000,54.6,54.8,53.4,53.4,11404,0
+KG.US,D,20210222,000000,53,53.6,52.2,52.4,7197,0
+KG.US,D,20210223,000000,51.6,53.4,49.6,52.6,17984.6,0
+KG.US,D,20210224,000000,52.6,56,52.4,53.6,8438.85,0
+KG.US,D,20210225,000000,54,54,52.2,52.8,7056.95,0
+KG.US,D,20210226,000000,52,55,51,54,16535.9,0
+KG.US,D,20210301,000000,54.2,56.4,54.2,55.8,10049.4,0
+KG.US,D,20210302,000000,55.8,56.4,55.2,56.2,8604.6,0
+KG.US,D,20210303,000000,56.4,56.992,54,54.8,11649.8,0
+KG.US,D,20210304,000000,54.6,55.2,52,53.4,15764.1,0
+KG.US,D,20210305,000000,53.4,57.2,50.8,57,19125,0
+KG.US,D,20210308,000000,58,58.2,56,58,12705.4,0
+KG.US,D,20210309,000000,58.4,58.4,57,57.6,8305.8,0
+KG.US,D,20210310,000000,58.4,59.6,57.6,59,8481.1,0
+KG.US,D,20210311,000000,59.2,60,58.4,59.4,12302.1,0
+KG.US,D,20210312,000000,59.4,60.6,58.8,59.8,7521.55,0
+KG.US,D,20210315,000000,60,62.6,59.4,62,22870.4,0
+KG.US,D,20210316,000000,65,66.2,62.8,63.4,16418.8,0
+KG.US,D,20210317,000000,62.8,63.4,59.4,62.8,16181.3,0
+KG.US,D,20210318,000000,62.8,63.4,60.2,61.2,8402.2,0
+KG.US,D,20210319,000000,61,65,59.6,65,31870.9,0
+KG.US,D,20210322,000000,64.6,64.6,62,63.8,7094.1,0
+KG.US,D,20210323,000000,63.6,63.6,61,61.8,8910.2,0
+KG.US,D,20210324,000000,61.8,62.6,59.8,62.2,7411.9,0
+KG.US,D,20210325,000000,62.2,64.4,61.2,64.4,11857.8,0
+KG.US,D,20210326,000000,65,65,63,64.8,5166.5,0
+KG.US,D,20210329,000000,64.6,69.2,63.168,68.4,18321.1,0
+KG.US,D,20210330,000000,69,69.2,67,67.6,10156.2,0
+KG.US,D,20210331,000000,67.4,67.77,65.4,66,10844.4,0
+KG.US,D,20210401,000000,66.6,68.4,65.4,66.6,6415.45,0
+KG.US,D,20210405,000000,67.6,67.6,65.4,65.4,4269.05,0
+KG.US,D,20210406,000000,65.4,68.7,64.82,68.6,9810.1,0
+KG.US,D,20210407,000000,69.2,70,67.6,68,9303.55,0
+KG.US,D,20210408,000000,67.8,73.1,66.2,72.4,19216.3,0
+KG.US,D,20210409,000000,72,72.6,70.4,72.2,9520.9,0
+KG.US,D,20210412,000000,71.8,73,71.2,71.8,6260.75,0
+KG.US,D,20210413,000000,72.2,72.6,71,71.6,5427.15,0
+KG.US,D,20210414,000000,72,72.8,68,68.6,10431.6,0
+KG.US,D,20210415,000000,69.6,70.8,67.9,68.8,4547.85,0
+KG.US,D,20210416,000000,68.6,69,67.8,68.6,4353.15,0
+KG.US,D,20210419,000000,68,68,64.6,64.8,11509.1,0
+KG.US,D,20210420,000000,64.2,66,63.6,63.6,8061.4,0
+KG.US,D,20210421,000000,63.6,68.2,63.6,67.4,8314.9,0
+KG.US,D,20210422,000000,68,68.2,66.6,67.8,11022.8,0
+KG.US,D,20210423,000000,67.6,68.6,66.8,68.4,6104.5,0
+KG.US,D,20210426,000000,68.6,68.794,66.8,67.4,7359.65,0
+KG.US,D,20210427,000000,67.4,69.1,67.2,68,7172.4,0
+KG.US,D,20210428,000000,68.2,70.4,66.9,70.4,9564.1,0
+KG.US,D,20210429,000000,70.6,72.4,70,71.4,10006.3,0
+KG.US,D,20210430,000000,71,75.2,70.376,74.4,15265.5,0
+KG.US,D,20210503,000000,75,76,73.2,75.8,11403.8,0
+KG.US,D,20210504,000000,75.6,76,73.6,75.8,6906.05,0
+KG.US,D,20210505,000000,76,76.8,74.8,76,7675.6,0
+KG.US,D,20210506,000000,75.6,77.7,75.2,77.2,11801.5,0
+KG.US,D,20210507,000000,77.2,80,77,77.4,13399.4,0
+KG.US,D,20210510,000000,80,80,71.4,71.8,22056,0
+KG.US,D,20210511,000000,71,74,69.002,73.6,8790.7,0
+KG.US,D,20210512,000000,72.2,73.8,70,70.4,8088.15,0
+KG.US,D,20210513,000000,70.6,72.4,65.6,65.6,27395.3,0
+KG.US,D,20210514,000000,67.59,68.4,64.8,67.8,17517.7,0
+KG.US,D,20210517,000000,66.8,67.8,66,66.4,4952.05,0
+KG.US,D,20210518,000000,65.8,68.6,65.4,67,6048.6,0
+KG.US,D,20210519,000000,66.2,67.2,64.6,67,7162.6,0
+KG.US,D,20210520,000000,66.8,68.4,65.8,67.4,6425.05,0
+KG.US,D,20210521,000000,67.4,67.4,63.8,65.2,12046.5,0
+KG.US,D,20210524,000000,65,66.6,64.3,65.4,4349.9,0
+KG.US,D,20210525,000000,65.8,66.4,65,65.2,6453.4,0
+KG.US,D,20210526,000000,65.4,70,64.4,69.2,12117.4,0
+KG.US,D,20210527,000000,68.6,71.6,68.4,70.6,5412.45,0
+KG.US,D,20210528,000000,71.6,71.6,69.1,70.4,5585.45,0
+KG.US,D,20210601,000000,71,72,69.6,72,7683.65,0
+KG.US,D,20210602,000000,72,72.4,71,72,6834.55,0
+KG.US,D,20210603,000000,71.2,72,66.8,69,12617.1,0
+KG.US,D,20210604,000000,70.2,70.2,67.6,69.8,8613.65,0
+KG.US,D,20210607,000000,69.2,72.6,68.4,71.6,23781.7,0
+KG.US,D,20210608,000000,72,72,70,70.4,6934.25,0
+KG.US,D,20210609,000000,70.8,72.4,70.2,70.4,6754.15,0
+KG.US,D,20210610,000000,70.6,70.8,68.8,69.8,8582.95,0
+KG.US,D,20210611,000000,69.4,70.4,68.8,69.8,8172.6,0
+KG.US,D,20210614,000000,70.2,70.8,69.4,69.8,9979.2,0
+KG.US,D,20210615,000000,69.2,70.2,67.4,68.4,10661,0
+KG.US,D,20210616,000000,68.4,70.2,68.4,68.6,11442.1,0
+KG.US,D,20210617,000000,68.8,69.8,66,67,13699.5,0
+KG.US,D,20210618,000000,67,71,66.7,70,18830.9,0
+KG.US,D,20210621,000000,69.6,72.6,69.5,71.2,17461.2,0
+KG.US,D,20210622,000000,71.4,73,69.4,70.6,21064.2,0
+KG.US,D,20210623,000000,71.2,72.6,69.4,69.8,23941.5,0
+KG.US,D,20210624,000000,69.8,72,67.9,68.2,36182.1,0
+KG.US,D,20210625,000000,69,73.8,67.8,70.8,409408,0
+KG.US,D,20210628,000000,70.2,70.6,64.6,66,25572.7,0
+KG.US,D,20210629,000000,66.4,67.2,64.6,65.4,9161.05,0
+KG.US,D,20210630,000000,65.6,68.2,65.2,67.4,8708.1,0
+KG.US,D,20210701,000000,68,69,66.202,68.2,11097.7,0
+KG.US,D,20210702,000000,67.8,68.2,66,66.2,7043.15,0
+KG.US,D,20210706,000000,66,66.2,64.4,65.2,6120,0
+KG.US,D,20210707,000000,64.8,69.2,64.4,69,10957,0
+KG.US,D,20210708,000000,68.6,70.8,66.8,69.6,13974.1,0
+KG.US,D,20210709,000000,69.8,71.2,68.8,69.8,6195.3,0
+KG.US,D,20210712,000000,69.8,70.6,69,70.4,8094.45,0
+KG.US,D,20210713,000000,69.8,70.4,67.8,68.2,4100.75,0
+KG.US,D,20210714,000000,68.2,69.6,65.4,65.6,5346.1,0
+KG.US,D,20210715,000000,65.8,66.8,65,66.6,5811.65,0
+KG.US,D,20210716,000000,67.4,67.6,65.76,66.4,6705.9,0
+KG.US,D,20210719,000000,65.6,67.4,64.8,65.8,9017.45,0
+KG.US,D,20210720,000000,65.6,70.8,65.6,70,14269.8,0
+KG.US,D,20210721,000000,70.2,71.8,70.2,71.2,10222.3,0
+KG.US,D,20210722,000000,71,71,69.8,70.4,4722,0
+KG.US,D,20210723,000000,70.2,70.6,68.204,69.8,4596.6,0
+KG.US,D,20210726,000000,69.2,71.6,67.2,70.2,5461.5,0
+KG.US,D,20210727,000000,69.6,70.4,67.8,70.2,7179.35,0
+KG.US,D,20210728,000000,70.6,71.6,67.8,70,7267.85,0
+KG.US,D,20210729,000000,70.2,71,68.8,69.6,3695.4,0
+KG.US,D,20210730,000000,69.4,69.6,67.5,67.6,3461,0
+KG.US,D,20210802,000000,67.8,68.98,66.5,67,6975.3,0
+KG.US,D,20210803,000000,67.4,67.4,64.6,65.2,13613.5,0
+KG.US,D,20210804,000000,65.2,65.8,64.6,65.4,7440.55,0
+KG.US,D,20210805,000000,65.8,67.8,65,67.6,3288.15,0
+KG.US,D,20210806,000000,68,69.6,68,68.6,5079.1,0
+KG.US,D,20210809,000000,68.2,69.6,67.8,67.8,3086.5,0
+KG.US,D,20210810,000000,67.4,69,64.6,65.6,6546.9,0
+KG.US,D,20210811,000000,66.4,66.4,64.2,65.4,5384.25,0
+KG.US,D,20210812,000000,65.6,65.6,63.4,63.8,7230.1,0
+KG.US,D,20210813,000000,63,63.4,61,62.4,11640.8,0
+KG.US,D,20210816,000000,61.8,63.4,61.6,62.6,13702.4,0
+KG.US,D,20210817,000000,61.8,63.6,61.6,62.2,5086.95,0
+KG.US,D,20210818,000000,62,65.4,61.402,63.4,9788.7,0
+KG.US,D,20210819,000000,63,63.2,61.4,61.6,3289.75,0
+KG.US,D,20210820,000000,61.2,63.4,61.2,62.6,5510.05,0
+KG.US,D,20210823,000000,63,65.2,63,63.6,4890.15,0
+KG.US,D,20210824,000000,63.8,64,62,62.6,3425.7,0
+KG.US,D,20210825,000000,62.4,62.6,61.8,62,2895.9,0
+KG.US,D,20210826,000000,62.2,62.406,60.8,61,5301.8,0
+KG.US,D,20210827,000000,60.6,63.8,60.4,63.6,5632,0
+KG.US,D,20210830,000000,64.8,64.8,62.2,62.2,3566.8,0
+KG.US,D,20210831,000000,62.4,63.4,61.6,62.6,2830.85,0
+KG.US,D,20210901,000000,63.2,63.8,61.6,62.8,2598.1,0
+KG.US,D,20210902,000000,62.8,64,62.4,63.8,3320.2,0
+KG.US,D,20210903,000000,63.5,63.8,61.6,63.6,2541.25,0
+KG.US,D,20210907,000000,63.2,66.2,62.2,65.6,7815.9,0
+KG.US,D,20210908,000000,65.2,65.5,63.4,63.6,4037.8,0
+KG.US,D,20210909,000000,63.8,63.8,62.4,62.6,3611.85,0
+KG.US,D,20210910,000000,62.8,63.8,62,62.6,3649.8,0
+KG.US,D,20210913,000000,62.6,63,62.2,62.8,2021.95,0
+KG.US,D,20210914,000000,63,63.8,62,62.8,3841.7,0
+KG.US,D,20210915,000000,62.4,64.4,62,64.2,4019.35,0
+KG.US,D,20210916,000000,64,65.4,63.7,65.4,2947.15,0
+KG.US,D,20210917,000000,65.8,67.8,62.8,67.8,20575.1,0
+KG.US,D,20210920,000000,67,67.4,62.2,63.2,6263.8,0
+KG.US,D,20210921,000000,63.2,63.6,62.4,63,3204.95,0
+KG.US,D,20210922,000000,63.4,64.2,62.2,62.6,3799.55,0
+KG.US,D,20210923,000000,63,64.8,62.6,64.4,5025.35,0
+KG.US,D,20210924,000000,64.2,65.4,63.358,64.8,3184.1,0
+KG.US,D,20210927,000000,65.4,66.8,64.6,64.6,3067.15,0
+KG.US,D,20210928,000000,64.4,64.4,61.8,62.4,2932.15,0
+KG.US,D,20210929,000000,63,64.4,62.42,64.2,2287.55,0
+KG.US,D,20210930,000000,64.6,64.6,62.4,63.2,4833.8,0
+KG.US,D,20211001,000000,63.2,64.2,63,63.4,1809.35,0
+KG.US,D,20211004,000000,63.6,65,63.05,64.6,4312.1,0
+KG.US,D,20211005,000000,65.2,65.2,62.6,64.6,2901.95,0
+KG.US,D,20211006,000000,63.8,64.6,62.796,64.4,3020.55,0
+KG.US,D,20211007,000000,64.4,65.6,64.4,65,3794.05,0
+KG.US,D,20211008,000000,64.8,67.8,64.8,66.4,2781.9,0
+KG.US,D,20211011,000000,66.4,67,64.6,64.6,1877.85,0
+KG.US,D,20211012,000000,65,67,64.4,65.4,2681.5,0
+KG.US,D,20211013,000000,65.4,65.8,63.922,64.8,2289.6,0
+KG.US,D,20211014,000000,65,65,63.8,64.6,2309.25,0
+KG.US,D,20211015,000000,65,65,62.8,63.4,4615,0
+KG.US,D,20211018,000000,63.6,63.6,62.8,63.2,3304.9,0
+KG.US,D,20211019,000000,63.2,63.4,62.2,63.2,3208.3,0
+KG.US,D,20211020,000000,63.4,63.6,62.922,63.2,1777.4,0
+KG.US,D,20211021,000000,63.2,64.2,63.2,64,2105.4,0
+KG.US,D,20211022,000000,64.2,64.7,63.2,63.4,1695.4,0
+KG.US,D,20211025,000000,63.2,64.4,63,64.2,2105.9,0
+KG.US,D,20211026,000000,64,66.2,63.5,63.8,6137.2,0
+KG.US,D,20211027,000000,63.6,65.2,63.2,64,1954.75,0
+KG.US,D,20211028,000000,64.2,65,64.2,64.6,1567.4,0
+KG.US,D,20211029,000000,64.4,65.4,63.6,65.2,2436.75,0
+KG.US,D,20211101,000000,65.4,65.8,64.2,65,3919.75,0
+KG.US,D,20211102,000000,64.8,65.8,64,65,3567.3,0
+KG.US,D,20211103,000000,64.6,67.8,64.2,66.8,4685.15,0
+KG.US,D,20211104,000000,67.2,68,66,67.6,4321.65,0
+KG.US,D,20211105,000000,67.6,71.4,67.6,70,7217.75,0
+KG.US,D,20211108,000000,70.2,70.8,66.6,68.4,1590.7,0
+KG.US,D,20211109,000000,68.4,70,66.03,68.8,2607.4,0
+KG.US,D,20211110,000000,68,68,62.2,62.2,9588.2,0
+KG.US,D,20211111,000000,62.4,64.6,62.2,63.8,2769.85,0
+KG.US,D,20211112,000000,64,64.1,62.6,63.8,3431.4,0
+KG.US,D,20211115,000000,63.6,63.8,62.6,63.8,5597.8,0
+KG.US,D,20211116,000000,63.2,63.8,62.6,63.4,4549.45,0
+KG.US,D,20211117,000000,63.4,63.4,62.2,62.8,3621.85,0
+KG.US,D,20211118,000000,63,64.1,62.2,63,4734.55,0
+KG.US,D,20211119,000000,62.4,63.6,62.4,62.6,3225.75,0
+KG.US,D,20211122,000000,63.2,64,62.2,62.4,4289.95,0
+KG.US,D,20211123,000000,62.8,64,62.2,62.4,5365.4,0
+KG.US,D,20211124,000000,61.4,63,61.4,62.8,1689.3,0
+KG.US,D,20211126,000000,61.4,62,60.4,60.6,4142.85,0
+KG.US,D,20211129,000000,61.6,62.6,61.2,61.4,8722.6,0
+KG.US,D,20211130,000000,60.8,61.6,59.6,60,14867.2,0
+KG.US,D,20211201,000000,61.6,62.3,59.6,60.4,7022.55,0
+KG.US,D,20211202,000000,61,63,60.2,62.4,3741.1,0
+KG.US,D,20211203,000000,63.4,63.4,60.6,61.4,2211.2,0
+KG.US,D,20211206,000000,62.4,64.8,61,63.2,7599.45,0
+KG.US,D,20211207,000000,64.6,64.6,63.2,63.4,2550.85,0
+KG.US,D,20211208,000000,63.6,63.9,61.6,62,1716.65,0
+KG.US,D,20211209,000000,61.2,61.8,60.4,60.6,2358.55,0
+KG.US,D,20211210,000000,61.2,62.4,60.6,61.8,4869.5,0
+KG.US,D,20211213,000000,61.2,62.8,60.6,61.2,2753.95,0
+KG.US,D,20211214,000000,61,62.2,60,62,5531.6,0
+KG.US,D,20211215,000000,62,62.4,60.6,61,4821.75,0
+KG.US,D,20211216,000000,62,62,59.8,60,5588.85,0
+KG.US,D,20211217,000000,60,61.804,59.8,61.2,8882.7,0
+KG.US,D,20211220,000000,60.8,61.2,58.2,58.8,9307.3,0
+KG.US,D,20211221,000000,59,60.6,58.6,60.4,2564.7,0
+KG.US,D,20211222,000000,60.2,62,60,62,3249.15,0
+KG.US,D,20211223,000000,62.1,62.2,61,61.4,2249,0
+KG.US,D,20211227,000000,61.2,62.2,60.6,62,1675.85,0
+KG.US,D,20211228,000000,62,62,60.4,60.4,2389.75,0
+KG.US,D,20211229,000000,60.2,60.6,59.6,60.6,2957.55,0
+KG.US,D,20211230,000000,60.8,61.2,59,60.4,3323.3,0
+KG.US,D,20211231,000000,60.2,61.4,60,61.2,2168.4,0
+KG.US,D,20220103,000000,61,61.8,60.2,61,3397.55,0
+KG.US,D,20220104,000000,61.8,61.8,59.6,59.8,1900.9,0
+KG.US,D,20220105,000000,59.8,60.6,58.6,59,2865.8,0
+KG.US,D,20220106,000000,59.6,60.6,59.2,59.4,2226.1,0
+KG.US,D,20220107,000000,59,60.4,59,59.6,1602,0
+KG.US,D,20220110,000000,59,60.8,59,59.8,2589.95,0
+KG.US,D,20220111,000000,59.6,59.8,59.2,59.4,1914.6,0
+KG.US,D,20220112,000000,60,60.2,58.4,58.8,3450.15,0
+KG.US,D,20220113,000000,58.8,59.6,58,58,4136.8,0
+KG.US,D,20220114,000000,58,60.2,58,59.2,2710.4,0
+KG.US,D,20220118,000000,59,59.1,55.4,56,7088.95,0
+KG.US,D,20220119,000000,56.4,56.5,54.6,54.6,7642.85,0
+KG.US,D,20220120,000000,55,55.2,52.8,54,11917,0
+KG.US,D,20220121,000000,53.2,55.4,53.2,54.6,12298.6,0
+KG.US,D,20220124,000000,53.6,57.8,53.1,57.4,12982.8,0
+KG.US,D,20220125,000000,56.6,58,56.2,57.2,3328.8,0
+KG.US,D,20220126,000000,57.8,59.6,53.4,55.2,6037.45,0
+KG.US,D,20220127,000000,54.8,55.6,54,54.6,2781.2,0
+KG.US,D,20220128,000000,54.2,56,52.8,55.2,4011.15,0
+KG.US,D,20220131,000000,54.4,56,54.4,55.8,3382.8,0
+KG.US,D,20220201,000000,55.8,56,54,54,3502.7,0
+KG.US,D,20220202,000000,54,56,52.4,54.6,10418.5,0
+KG.US,D,20220203,000000,54.2,56,53.8,54.2,4247.25,0
+KG.US,D,20220204,000000,53.6,55.4,53.2,54.6,4713.25,0
+KG.US,D,20220207,000000,54.2,56,53.6,54.6,2595.5,0
+KG.US,D,20220208,000000,54.4,56,53.802,55.6,3786.1,0
+KG.US,D,20220209,000000,55.6,56,54,54.6,3328.75,0
+KG.US,D,20220210,000000,53.4,55,52.4,52.8,5413.3,0
+KG.US,D,20220211,000000,52.4,54.1,52.4,52.8,3070.55,0
+KG.US,D,20220214,000000,53.2,53.2,52.2,52.4,1734.4,0
+KG.US,D,20220215,000000,53,55,50,54.6,4832.95,0
+KG.US,D,20220216,000000,54,55,52.2,55,2589.5,0
+KG.US,D,20220217,000000,54,55.8,53.4,54,3457.3,0
+KG.US,D,20220218,000000,53.4,54.6,52.202,52.8,3600.15,0
+KG.US,D,20220222,000000,52.2,52.8,51,51.6,1838.1,0
+KG.US,D,20220223,000000,51.8,52.8,51.6,51.6,3455.95,0
+KG.US,D,20220224,000000,50.4,51.4,50.2,50.8,2565.3,0
+KG.US,D,20220225,000000,51.4,51.8,51,51.4,1708.9,0
+KG.US,D,20220228,000000,50.8,51.2,48.6,48.8,5878.55,0
+KG.US,D,20220301,000000,50.6,50.6,47,47.8,5161.05,0
+KG.US,D,20220302,000000,47.6,49.6,47.6,48.2,4695.6,0
+KG.US,D,20220303,000000,48.4,48.8,47.6,48.2,4878.15,0
+KG.US,D,20220304,000000,47.6,49.4,47.6,49.2,5450.5,0
+KG.US,D,20220307,000000,49.6,50.2,47.6,47.8,5485.55,0
+KG.US,D,20220308,000000,47.6,49.2,46,46.2,8344.8,0
+KG.US,D,20220309,000000,46.8,48,46.2,46.6,5362.35,0
+KG.US,D,20220310,000000,46,46.6,44.2,44.8,6886.65,0
+KG.US,D,20220311,000000,44.8,46,44.8,44.8,6791.4,0
+KG.US,D,20220314,000000,45.2,46.6,45,46.4,6290.45,0
+KG.US,D,20220315,000000,47,52.2,47,51,12353,0
+KG.US,D,20220316,000000,53,53,48.4,50.2,7739.25,0
+KG.US,D,20220317,000000,50.2,52.6,48.2,52.6,3333.35,0
+KG.US,D,20220318,000000,52.6,53.6,49.4,52.8,18774.2,0
+KG.US,D,20220321,000000,54,54,46.6,50.2,6963.3,0
+KG.US,D,20220322,000000,49.8,50.2,48.6,50.1,3651.15,0
+KG.US,D,20220323,000000,49.4,49.4,44.8,46.5,5559.95,0
+KG.US,D,20220324,000000,46.2,48.2,46.2,47,6437.4,0
+KG.US,D,20220325,000000,46.6,48.2,45.8,47.8,8903.6,0
+KG.US,D,20220328,000000,47.4,48,44.2,46.4,9379.1,0
+KG.US,D,20220329,000000,46.6,47.4,44.6,45.4,4981.5,0
+KG.US,D,20220330,000000,45,47.6,45,46.4,8183.9,0
+KG.US,D,20220331,000000,46.8,48.2,46,48.2,8491.85,0
+KG.US,D,20220401,000000,48,51.2,46.4,50.4,9485,0
+KG.US,D,20220404,000000,50,50,47.6,48.2,5883.15,0
+KG.US,D,20220405,000000,47,47.6,45,46.6,8657.7,0
+KG.US,D,20220406,000000,46.2,46.4,44.4,45,7518.4,0
+KG.US,D,20220407,000000,44.8,45.8,44.2,44.2,4046.15,0
+KG.US,D,20220408,000000,44,45.2,42.8,44.6,7414.55,0
+KG.US,D,20220411,000000,44.2,44.8,43,43.4,5324.3,0
+KG.US,D,20220412,000000,44,44.382,42.9,43.2,7311.9,0
+KG.US,D,20220413,000000,43.8,43.8,42.4,42.6,6397.3,0
+KG.US,D,20220414,000000,43.2,44.2,43,43.6,7948.35,0
+KG.US,D,20220418,000000,43,47.2,42.8,45.8,27241.8,0
+KG.US,D,20220419,000000,45.6,49.6,45.6,47.8,19136.3,0
+KG.US,D,20220420,000000,48.6,48.6,45.6,46.8,6721.05,0
+KG.US,D,20220421,000000,47,47.4,43.6,45,12743.2,0
+KG.US,D,20220422,000000,45.8,45.8,43,43.6,9615.75,0
+KG.US,D,20220425,000000,43.8,43.9,42,42.4,8177.75,0
+KG.US,D,20220426,000000,41.6,42.6,41.4,42.2,11079.8,0
+KG.US,D,20220427,000000,42.8,44.4,42.2,43.4,9638.05,0
+KG.US,D,20220428,000000,43.8,44.8,43.2,44,6063.8,0
+KG.US,D,20220429,000000,44,45,43.6,44.4,10237,0
+KG.US,D,20220502,000000,44.2,45.2,42,43.2,11263.7,0
+KG.US,D,20220503,000000,43.4,43.6,42.1,43.2,5871.7,0
+KG.US,D,20220504,000000,43.4,47,42.2,46.8,12496,0
+KG.US,D,20220505,000000,46,46,42.8,43.3,8335.6,0
+KG.US,D,20220506,000000,43,45,42.4,44.2,11281.5,0
+KG.US,D,20220509,000000,43,44,43,43.2,12814.8,0
+KG.US,D,20220510,000000,40.2,47.8,37.6,47.4,12677.3,0
+KG.US,D,20220511,000000,48.2,48.2,45.3,47.1,6388.55,0
+KG.US,D,20220512,000000,46.8,48.4,42.8,43.8,10257.2,0
+KG.US,D,20220513,000000,43.6,46.8,43.6,46,9297.8,0
+KG.US,D,20220516,000000,45.6,45.8,43.4,43.4,10142.1,0
+KG.US,D,20220517,000000,44.2,45.4,43.4,43.6,5461.1,0
+KG.US,D,20220518,000000,42.8,43.4,42.2,42.4,8662.45,0
+KG.US,D,20220519,000000,42.2,43,42.2,42.4,10257.8,0
+KG.US,D,20220520,000000,43.4,43.4,40.4,41.2,8383.4,0
+KG.US,D,20220523,000000,41.8,42.2,40,40,10186.9,0
+KG.US,D,20220524,000000,40,42,40,41.6,10993.3,0
+KG.US,D,20220525,000000,42.198,43.732,41.6,43.4,6147.55,0
+KG.US,D,20220526,000000,43.8,46.1,43.8,45.6,7903.75,0
+KG.US,D,20220527,000000,46,47.4,45.9,46.8,6158.65,0
+KG.US,D,20220531,000000,46,49,46,48.8,9788.15,0
+KG.US,D,20220601,000000,49,49.2,45.4,46.2,8863.7,0
+KG.US,D,20220602,000000,46.8,47.4,45,46.8,9334.5,0
+KG.US,D,20220603,000000,46.6,47.9,45.6,46,6235.8,0
+KG.US,D,20220606,000000,46,47.6,43.8,44.2,17841.6,0
+KG.US,D,20220607,000000,43.6,50.4,43.6,50,13447.1,0
+KG.US,D,20220608,000000,49,49.8,46.6,47,8177.25,0
+KG.US,D,20220609,000000,45.6,53.8,45.6,49.4,12607.2,0
+KG.US,D,20220610,000000,48.4,50.3,48,49,7019.2,0
+KG.US,D,20220613,000000,47.2,50,47,49.8,9047,0
+KG.US,D,20220614,000000,49.4,49.4,47.4,49,8763.9,0
+KG.US,D,20220615,000000,49.2,50.2,45.6,46.6,9948.25,0
+KG.US,D,20220616,000000,45.2,45.6,42.4,43,16044.5,0
+KG.US,D,20220617,000000,43.2,45.2,40.8,41.6,16940.3,0
+KG.US,D,20220621,000000,41.6,42.8,39.8,40.2,20345.4,0
+KG.US,D,20220622,000000,39.6,43,39.6,42.6,17844.2,0
+KG.US,D,20220623,000000,43,46,42.4,43.2,16292.7,0
+KG.US,D,20220624,000000,43.4,53.768,41.8,48,453032,0
+KG.US,D,20220627,000000,46.6,46.8,43,43.8,33212.2,0
+KG.US,D,20220628,000000,43.6,44.5,43,43.2,6595.55,0
+KG.US,D,20220629,000000,43.2,43.2,40.6,40.8,17461.5,0
+KG.US,D,20220630,000000,40.8,41,38.5,38.8,14964.2,0
+KG.US,D,20220701,000000,39.4,42.05,39,40,15782.6,0
+KG.US,D,20220705,000000,39.8,40.5,38.4,38.8,20943.5,0
+KG.US,D,20220706,000000,38.8,39,38,38.6,8316.15,0
+KG.US,D,20220707,000000,38.8,39,38.4,38.6,7342.85,0
+KG.US,D,20220708,000000,38.6,38.6,37,37.4,4519.3,0
+KG.US,D,20220711,000000,36.8,38.4,36.8,37.4,7769.6,0
+KG.US,D,20220712,000000,37,38.6,37,38.4,11422.9,0
+KG.US,D,20220713,000000,37.8,40.2,37.5,40,5455.55,0
+KG.US,D,20220714,000000,39.4,44,39.4,42.8,13326.6,0
+KG.US,D,20220715,000000,42.8,43.9,41.8,42.8,8801.8,0
+KG.US,D,20220718,000000,42.4,42.8,40.3,40.6,7583.4,0
+KG.US,D,20220719,000000,40.8,42.2,40,40.4,4425.1,0
+KG.US,D,20220720,000000,40.2,42,40,42,7064.25,0
+KG.US,D,20220721,000000,41.8,42.8,40.6,42,3926.45,0
+KG.US,D,20220722,000000,41.8,43,40.4,41.4,3195.35,0
+KG.US,D,20220725,000000,41,42.2,40.8,41,3378.75,0
+KG.US,D,20220726,000000,41.2,41.2,40.6,40.8,3807,0
+KG.US,D,20220727,000000,40.8,41.4,40,40.2,2039.2,0
+KG.US,D,20220728,000000,40.4,41,39.2,40.8,5896.25,0
+KG.US,D,20220729,000000,40.6,41.3,40.2,41.2,3402.9,0
+KG.US,D,20220801,000000,40.6,41,39.4,40.2,4530.15,0
+KG.US,D,20220802,000000,39.8,41.2,39.4,40.8,3546.25,0
+KG.US,D,20220803,000000,41.2,43.398,41,41.8,3477.2,0
+KG.US,D,20220804,000000,41.8,41.8,40,40.4,2728.7,0
+KG.US,D,20220805,000000,39.8,41.2,38.4,40.8,3304.6,0
+KG.US,D,20220808,000000,40.8,41.8,39.8,40.6,3637.9,0
+KG.US,D,20220809,000000,41.2,43.968,40.4,40.8,4107.1,0
+KG.US,D,20220810,000000,42.056,42.6,41,42.4,2344.8,0
+KG.US,D,20220811,000000,43,46.8,42.516,45.2,4541.5,0
+KG.US,D,20220812,000000,45.4,47,44.8,46.4,2478.25,0
+KG.US,D,20220815,000000,46,46.798,45.2,45.6,2214.05,0
+KG.US,D,20220816,000000,45,47,44,46.8,4406.7,0
+KG.US,D,20220817,000000,46,46.2,44.8,45.6,2931.7,0
+KG.US,D,20220818,000000,46.5,46.8,45.4,46.6,1697.35,0
+KG.US,D,20220819,000000,46.4,46.806,46.3,46.6,1449.25,0
+KG.US,D,20220822,000000,43.6,46.4,42.6,45,2570.2,0
+KG.US,D,20220823,000000,44.998,46.4,44.998,45.4,1290.8,0
+KG.US,D,20220824,000000,45,45.8,45,45.2,946,0
+KG.US,D,20220825,000000,45,46,45,45.8,608.6,0
+KG.US,D,20220826,000000,46.012,46.012,44.2,45,1169.3,0
+KG.US,D,20220829,000000,46.1,46.6,45.4,46,568,0
+KG.US,D,20220830,000000,45.6,46,45,45.4,1611.15,0
+KG.US,D,20220831,000000,45,47,45,45.6,1609.1,0
+KG.US,D,20220901,000000,44,46.6,43.8,46,1821.25,0
+KG.US,D,20220902,000000,43.8,46.6,43.8,45,1554.15,0
+KG.US,D,20220906,000000,43.9,45,43,44.8,1030.25,0
+KG.US,D,20220907,000000,44.816,44.816,43.2,44,4234.65,0
+KG.US,D,20220908,000000,44.1,44.1,41.6,42.8,2198.95,0
+KG.US,D,20220909,000000,42.6,43.72,42.6,43.4,1331.4,0
+KG.US,D,20220912,000000,44.4,45.4,44,44,741.45,0
+KG.US,D,20220913,000000,44.4,44.6,44,44.6,754.3,0
+KG.US,D,20220914,000000,44.4,45.09,42.8,43.6,3630.9,0
+KG.US,D,20220915,000000,43,44,41.8,43.8,1272.9,0
+KG.US,D,20220916,000000,42.8,43.8,42.2,43.8,2772.85,0
+KG.US,D,20220919,000000,43.6,43.8,41.6,43.4,1872.95,0
+KG.US,D,20220920,000000,41.8,43.4,41.4,43,4440.5,0
+KG.US,D,20220921,000000,42,43.2,41.404,42,1872.8,0
+KG.US,D,20220922,000000,41.5,42.8,40.2,41.4,813.65,0
+KG.US,D,20220923,000000,40.002,41.8,40,40.4,1546.65,0
+KG.US,D,20220926,000000,40.8,40.8,39,40.6,1635.3,0
+KG.US,D,20220927,000000,40.6,41.8,40,41,1564.35,0
+KG.US,D,20220928,000000,40.6,41.8,40.4,40.6,2294,0
+KG.US,D,20220929,000000,41.8,41.8,40.4,40.8,1977.8,0
+KG.US,D,20220930,000000,41.8,43.4,40.126,43,2236.55,0
+KG.US,D,20221003,000000,41.4,43.8,41.4,43.2,1983.95,0
+KG.US,D,20221004,000000,42.2,43.8,42,43.6,2606.5,0
+KG.US,D,20221005,000000,42.2,43.4,41.6,42.6,2626.15,0
+KG.US,D,20221006,000000,43.6,43.6,41.4,42.4,1357.2,0
+KG.US,D,20221007,000000,41.2,42.3,40.6,42,3274.6,0
+KG.US,D,20221010,000000,42.4,43.6,42.4,43.2,835.95,0
+KG.US,D,20221011,000000,43,43.8,42.4,43.2,1408.7,0
+KG.US,D,20221012,000000,43.202,43.8,42.4,43.2,1766.25,0
+KG.US,D,20221013,000000,42.2,44.2,42,42.8,3167.25,0
+KG.US,D,20221014,000000,44,44.5,43.8,44,1252.2,0
+KG.US,D,20221017,000000,45.002,45.398,44.4,44.8,2125.6,0
+KG.US,D,20221018,000000,45.4,45.8,44.8,44.8,1970.25,0
+KG.US,D,20221019,000000,45.8,46,44,44,1046.05,0
+KG.US,D,20221020,000000,45.4,45.4,44,44.2,949.8,0
+KG.US,D,20221021,000000,45,45,43.6,44,1157.55,0
+KG.US,D,20221024,000000,45.202,45.202,44.6,44.8,284.9,0
+KG.US,D,20221025,000000,44.6,45,44.2,45,1335.9,0
+KG.US,D,20221026,000000,45,45,44,44.4,1633.05,0
+KG.US,D,20221027,000000,44.4,45,44,45,464.7,0
+KG.US,D,20221028,000000,44.8,46,44.2,44.6,1021.2,0
+KG.US,D,20221031,000000,44,45,44,44.6,1877.6,0
+KG.US,D,20221101,000000,45,45,44,44.6,2198.45,0
+KG.US,D,20221102,000000,44.2,44.8,42.2,42.4,2906.85,0
+KG.US,D,20221103,000000,41.8,43,41.8,43,509.5,0
+KG.US,D,20221104,000000,42.8,43.8,42,42,1110.35,0
+KG.US,D,20221107,000000,42,43.6,42,42.8,837.3,0
+KG.US,D,20221108,000000,43.4,43.5,42.2,42.6,1323.9,0
+KG.US,D,20221109,000000,42.6,48.908,37.6,38.4,23351.2,0
+KG.US,D,20221110,000000,40,48.5,40,46.8,62223.2,0
+KG.US,D,20221111,000000,47.4,48.2,44,46,14056.7,0
+KG.US,D,20221114,000000,45.4,45.4,43.4,44.8,3226.45,0
+KG.US,D,20221115,000000,44.8,45.8,43.4,43.8,4261.5,0
+KG.US,D,20221116,000000,43.4,43.4,43,43.2,19775.6,0
+KG.US,D,20221117,000000,43.094,44,42.8,43.8,1005.9,0
+KG.US,D,20221118,000000,43.4,44,42.2,42.8,2202.15,0
+KG.US,D,20221121,000000,42.6,43.8,42.4,43,31938.7,0
+KG.US,D,20221122,000000,43.4,43.4,42.4,42.4,569.4,0
+KG.US,D,20221123,000000,44,44,42.4,42.6,1657.7,0
+KG.US,D,20221125,000000,42.6,42.6,42,42.2,1161.2,0
+KG.US,D,20221128,000000,41.8,43,41.8,42.2,1823.7,0
+KG.US,D,20221129,000000,42.8,43,41.8,41.8,2371.4,0
+KG.US,D,20221130,000000,42,42.2,40.6,41.8,2979,0
+KG.US,D,20221201,000000,41.4,41.6,40.6,41.4,2383.35,0
+KG.US,D,20221202,000000,40.8,41.6,40,41,2247,0
+KG.US,D,20221205,000000,41,41.4,40,40,2937.8,0
+KG.US,D,20221206,000000,40,44.2,39.6,43.4,8179.7,0
+KG.US,D,20221207,000000,42.6,43.4,41,42.2,3112.05,0
+KG.US,D,20221208,000000,42.8,43,41.8,42.4,1848.65,0
+KG.US,D,20221209,000000,42.6,43,40.8,41.8,3691.8,0
+KG.US,D,20221212,000000,42.2,42.8,41.8,42.4,1793.9,0
+KG.US,D,20221213,000000,41.5,44,41.2,42,6096.7,0
+KG.US,D,20221214,000000,41.8,43.86,41,42.2,4708.55,0
+KG.US,D,20221215,000000,42,42.2,40,40.4,2619.65,0
+KG.US,D,20221216,000000,39.6,41.4,38.8,39.2,8931.1,0
+KG.US,D,20221219,000000,38.6,41,37.6,39.4,9329.1,0
+KG.US,D,20221220,000000,38.8,40,36,38,3620.2,0
+KG.US,D,20221221,000000,38,40.4,38,39.8,5288.85,0
+KG.US,D,20221222,000000,38.6,39.6,38.6,39,2075.75,0
+KG.US,D,20221223,000000,40,41.6,39,40,5095.65,0
+KG.US,D,20221227,000000,39.6,41.8,39.2,41,5896.3,0
+KG.US,D,20221228,000000,41.6,41.6,40,40.2,3966.65,0
+KG.US,D,20221229,000000,40.2,42.4,40,41.6,7214.7,0
+KG.US,D,20221230,000000,41,43.2,40.8,42.2,3629.4,0
+KG.US,D,20230103,000000,41.2,42.4,41.2,41.6,3543.1,0
+KG.US,D,20230104,000000,41.4,42.6,41.042,42.6,20212.4,0
+KG.US,D,20230105,000000,42,44.8,42,42.8,6584,0
+KG.US,D,20230106,000000,43.798,44.6,42.4,44,3068.1,0
+KG.US,D,20230109,000000,44,45.3,44,45.2,3599.2,0
+KG.US,D,20230110,000000,44.6,45.4,44.186,45,1840,0
+KG.US,D,20230111,000000,45.6,47,45,46,4015.1,0
+KG.US,D,20230112,000000,46.8,47.6,45.612,47,3296.05,0
+KG.US,D,20230113,000000,46.6,48,46.4,46.8,2616.35,0
+KG.US,D,20230117,000000,45.6,46.8,45.6,45.6,5064.75,0
+KG.US,D,20230118,000000,47,47,45.2,45.2,2114.3,0
+KG.US,D,20230119,000000,45.2,48,43.6,47,15501.4,0
+KG.US,D,20230120,000000,46.126,49.8,46.126,47.2,4107.75,0
+KG.US,D,20230123,000000,47,48.2,46.4,47.4,2049.5,0
+KG.US,D,20230124,000000,46.8,47.6,46.6,47,2486.95,0
+KG.US,D,20230125,000000,46.2,47.2,46.2,46.6,1251.3,0
+KG.US,D,20230126,000000,46,46.8,46,46.8,514.6,0
+KG.US,D,20230127,000000,46.2,47,46,47,2397.85,0
+KG.US,D,20230130,000000,46.2,47,46.2,46.2,674.45,0
+KG.US,D,20230131,000000,46.2,47.6,46.096,47.4,2346,0
+KG.US,D,20230201,000000,47.5,48.2,47.2,47.8,3919.65,0
+KG.US,D,20230202,000000,48.4,49,47.4,48.2,3336.3,0
+KG.US,D,20230203,000000,48.4,50.4,48,49.4,6059.1,0
+KG.US,D,20230206,000000,49.412,51,48.8,49.2,8774.05,0
+KG.US,D,20230207,000000,48.8,52.8,48.8,51.2,17141.7,0
+KG.US,D,20230208,000000,50.2,52.312,49.256,50.4,5866.75,0
+KG.US,D,20230209,000000,50.3,51.4,49.2,49.8,6364.75,0
+KG.US,D,20230210,000000,49.4,50.6,48.4,48.4,5242,0
+KG.US,D,20230213,000000,48.4,48.8,47.6,48.4,3940.45,0
+KG.US,D,20230214,000000,48.6,50.4,48.4,48.8,4302.85,0
+KG.US,D,20230215,000000,47.8,49,47.8,48.4,2200.55,0
+KG.US,D,20230216,000000,48.2,49.2,48.2,48.6,2954.7,0
+KG.US,D,20230217,000000,48.8,48.8,46,46.6,7193.15,0
+KG.US,D,20230221,000000,46,47.6,46,46,1915.5,0
+KG.US,D,20230222,000000,47.2,47.2,45.9,46.2,1893.9,0
+KG.US,D,20230223,000000,46,46.8,46,46.4,1536.35,0
+KG.US,D,20230224,000000,45.6,46.8,45.6,46.6,1995.05,0
+KG.US,D,20230227,000000,46.4,46.8,46.2,46.8,1387.2,0
+KG.US,D,20230228,000000,46.8,47,46.4,47,5059,0
+KG.US,D,20230301,000000,46.6,47.6,46,46.6,3409.3,0
+KG.US,D,20230302,000000,46.62,48.4,46,48.2,3293.05,0
+KG.US,D,20230303,000000,48.6,51.6,48.6,50.2,7884.4,0
+KG.US,D,20230306,000000,48.7,50.2,48.6,50,2352.3,0
+KG.US,D,20230307,000000,49.6,51.6,49,50.4,5988.2,0
+KG.US,D,20230308,000000,50.8,50.8,49.4,50.4,2693.45,0
+KG.US,D,20230309,000000,50.6,52,49.4,51.4,7354.9,0
+KG.US,D,20230310,000000,51,52,50.4,51.4,6229.65,0
+KG.US,D,20230313,000000,50.6,51.8,47.1,48.8,5601.4,0
+KG.US,D,20230314,000000,48.8,50.6,48.8,49.8,6838.85,0
+KG.US,D,20230315,000000,47,49.4,44.5,45,23919.5,0
+KG.US,D,20230316,000000,44.4,47.9,44.4,46,32527.8,0
+KG.US,D,20230317,000000,45.6,46.6,41.4,42,27796.9,0
+KG.US,D,20230320,000000,42.2,43,40.4,40.4,18693.5,0
+KG.US,D,20230321,000000,41.4,43.9,41.3,41.6,23790.3,0
+KG.US,D,20230322,000000,41.2,42.4,40.8,41.8,9486.45,0
+KG.US,D,20230323,000000,41.6,43.4,40.8,41,4737.95,0
+KG.US,D,20230324,000000,40.2,42.974,40.2,42,10679,0
+KG.US,D,20230327,000000,42.4,43.6,41.4,41.6,2471.85,0
+KG.US,D,20230328,000000,41.6,41.8,41.2,41.6,3613.3,0
+KG.US,D,20230329,000000,41.6,42.2,40.8,41.6,3022.2,0
+KG.US,D,20230330,000000,41.4,42,41.2,42,3335.85,0
+KG.US,D,20230331,000000,41.4,42.2,41,41.8,4824.5,0
+KG.US,D,20230403,000000,41.6,43.4,41,43.2,4010.4,0
+KG.US,D,20230404,000000,42.8,44.6,42.8,44.2,3579.4,0
+KG.US,D,20230405,000000,44,44.2,42.4,43.4,3249.15,0
+KG.US,D,20230406,000000,43.8,43.8,42.4,43,2800.4,0
+KG.US,D,20230410,000000,42.2,44.6,42.2,44,3859.3,0
+KG.US,D,20230411,000000,43.8,45.6,43.406,45.4,4634.15,0
+KG.US,D,20230412,000000,45.2,45.8,44.26,44.6,2925.15,0
+KG.US,D,20230413,000000,44.4,45.05,44,44.8,1433.05,0
+KG.US,D,20230414,000000,44.8,45.4,43.8,44,2161.2,0
+KG.US,D,20230417,000000,43.202,44.8,42.8,44.2,6057.9,0
+KG.US,D,20230418,000000,44.2,44.4,43.2,44.2,4950.75,0
+KG.US,D,20230419,000000,43.6,44.2,43.6,43.6,3638.7,0
+KG.US,D,20230420,000000,43.2,44.8,43,44.2,4614.2,0
+KG.US,D,20230421,000000,43.8,44.6,43.254,43.8,4595.9,0
+KG.US,D,20230424,000000,43.2,45,43,45,8848.6,0
+KG.US,D,20230425,000000,43.8,44.8,42.8,42.8,5942.55,0
+KG.US,D,20230426,000000,42.6,44,42.4,43.2,4881.35,0
+KG.US,D,20230427,000000,43,44.4,42.8,44.4,7544.95,0
+KG.US,D,20230428,000000,44.326,44.6,42.6,44,5666.45,0
+KG.US,D,20230501,000000,44.6,44.8,44,44.4,1990.2,0
+KG.US,D,20230502,000000,44.6,44.8,41.2,41.8,6173.1,0
+KG.US,D,20230503,000000,42,44,39.986,43,7306.1,0
+KG.US,D,20230504,000000,42.4,42.8,41,42.4,1901.75,0
+KG.US,D,20230505,000000,42.8,44.4,41.6,44.4,5594.85,0
+KG.US,D,20230508,000000,44.8,45,43.6,44.8,2950.7,0
+KG.US,D,20230509,000000,44.8,44.8,41.8,41.8,4193.95,0
+KG.US,D,20230510,000000,42,42,40.4,40.8,3005.25,0
+KG.US,D,20230511,000000,40.6,41.4,40,40.8,2829.05,0
+KG.US,D,20230512,000000,40.8,41.6,40.2,41,3371.25,0
+KG.US,D,20230515,000000,41.4,41.4,36.2,39,4596.6,0
+KG.US,D,20230516,000000,37.832,39,37.832,38,9641.25,0
+KG.US,D,20230517,000000,38,40.6,38,40.6,6535.05,0
+KG.US,D,20230518,000000,40,41.8,40,41.2,8384.05,0
+KG.US,D,20230519,000000,41.6,42.4,41,41.8,9425.25,0
+KG.US,D,20230522,000000,41.8,44,41.4,44,6200.8,0
+KG.US,D,20230523,000000,43.4,45.6,43.4,44.2,8619.7,0
+KG.US,D,20230524,000000,44.1,44.1,41.8,42,3926.55,0
+KG.US,D,20230525,000000,41.4,42.4,41.2,41.4,3379.45,0
+KG.US,D,20230526,000000,41.598,43,41,42.6,7481.6,0
+KG.US,D,20230530,000000,42.802,42.802,41.272,41.8,6629.3,0
+KG.US,D,20230531,000000,41.2,42.2,40.2,40.8,5682.35,0
+KG.US,D,20230601,000000,40.8,41.6,40.402,41,1852.7,0
+KG.US,D,20230602,000000,41.4,44,41.2,43.4,4477.3,0
+KG.US,D,20230605,000000,43.8,43.8,41.6,41.8,8219,0
+KG.US,D,20230606,000000,42.4,42.6,41.6,41.6,4323.1,0
+KG.US,D,20230607,000000,42,43,41.8,42,8039.8,0
+KG.US,D,20230608,000000,42,44.4,42,43.6,6853.4,0
+KG.US,D,20230609,000000,43.4,43.6,42.4,43.2,6997,0
+KG.US,D,20230612,000000,44.2,44.6,43,43.4,13364.4,0
+KG.US,D,20230613,000000,43.4,45,42.8,43.2,12276.7,0
+KG.US,D,20230614,000000,43.4,44.8,42.2,42.2,10207.3,0
+KG.US,D,20230615,000000,42.4,43.8,41.6,41.6,11315.3,0
+KG.US,D,20230616,000000,42.2,45,41.4,44,28643.3,0
+KG.US,D,20230620,000000,43.6,45.2,43.2,44,23088.2,0
+KG.US,D,20230621,000000,43.8,44.3,42.6,43,20367.5,0
+KG.US,D,20230622,000000,43,44,42.2,42.8,22613.9,0
+KG.US,D,20230623,000000,42.2,43.8,40,41.4,482884,0
+KG.US,D,20230626,000000,42.2,42.9,40.6,42.8,22217.5,0
+KG.US,D,20230627,000000,42.4,42.7,38.8,40.6,15504.4,0
+KG.US,D,20230628,000000,40.8,41.2,39.8,40.6,9816.7,0
+KG.US,D,20230629,000000,40.4,42.2,39.6,41.6,10259.8,0
+KG.US,D,20230630,000000,41.6,42.2,40.8,42,13530.7,0
+KG.US,D,20230703,000000,42.4,42.4,40.4,40.8,7175.95,0
+KG.US,D,20230705,000000,40,41,39.4,39.4,8594.35,0
+KG.US,D,20230706,000000,39.2,39.8,38,38,4684.4,0
+KG.US,D,20230707,000000,37.6,38.2,36.8,37,5758.35,0
+KG.US,D,20230710,000000,37,37.6,35.3,35.6,7989.05,0
+KG.US,D,20230711,000000,35.4,36.2,34.6,35.2,8162.25,0
+KG.US,D,20230712,000000,36.2,36.6,34.6,35,6872.6,0
+KG.US,D,20230713,000000,34.8,35.1,34,34.6,3953.2,0
+KG.US,D,20230714,000000,34,34.386,32.8,34,10212.9,0
+KG.US,D,20230717,000000,34.2,35.6,34,34.8,5357.95,0
+KG.US,D,20230718,000000,35,37,35,36,5888.1,0
+KG.US,D,20230719,000000,36,37.566,36,36.6,3985.3,0
+KG.US,D,20230720,000000,36.4,38.8,36.4,38.6,7720.35,0
+KG.US,D,20230721,000000,39.2,40,37.8,37.8,10411.8,0
+KG.US,D,20230724,000000,37.8,39.4,37.2,37.8,4968.2,0
+KG.US,D,20230725,000000,37.8,38.4,37.1,38.2,3972,0
+KG.US,D,20230726,000000,37.8,39,37.8,38.6,3777.25,0
+KG.US,D,20230727,000000,38.6,39.2,37.9,38.8,8619,0
+KG.US,D,20230728,000000,39.4,39.4,37.4,38.8,9038.2,0
+KG.US,D,20230731,000000,39.8,40.6,38.6,39,5888.95,0
+KG.US,D,20230801,000000,38.8,39.2,38,38.6,6303.65,0
+KG.US,D,20230802,000000,38,38.7,37.6,38.4,4075.1,0
+KG.US,D,20230803,000000,38.4,38.9,38,38.4,2446.6,0
+KG.US,D,20230804,000000,38.8,39,38,38.4,2930.25,0
+KG.US,D,20230807,000000,38.2,39.6,37.8,38.4,4180.45,0
+KG.US,D,20230808,000000,38.6,38.8,37,37.4,3271.95,0
+KG.US,D,20230809,000000,37.2,37.2,35,35.4,9487.25,0
+KG.US,D,20230810,000000,35.4,37,34.4,35,5495.95,0
+KG.US,D,20230811,000000,34.4,38,34.4,37.8,15153.3,0
+KG.US,D,20230814,000000,37.4,40.4,37,39.6,8395.1,0
+KG.US,D,20230815,000000,39.6,39.6,38,38,5202.45,0
+KG.US,D,20230816,000000,37.4,39.4,37.4,38,5170.35,0
+KG.US,D,20230817,000000,37.8,38.6,36.7,38,10841.4,0
+KG.US,D,20230818,000000,38,38.7,36,36.7,11882.8,0
+KG.US,D,20230821,000000,36.8,37.2,35.2,36.4,7934,0
+KG.US,D,20230822,000000,36.2,36.6,35.2,35.4,5621.75,0
+KG.US,D,20230823,000000,35.8,36.2,35.2,35.4,3832.95,0
+KG.US,D,20230824,000000,35.4,37.2,35,36.6,58497.9,0
+KG.US,D,20230825,000000,36.8,37.2,36,37,3242.7,0
+KG.US,D,20230828,000000,37,37.8,36.6,37.4,4057.5,0
+KG.US,D,20230829,000000,37.4,38.2,36.272,37.4,3816.1,0
+KG.US,D,20230830,000000,37,37.4,35.4,35.4,3127.7,0
+KG.US,D,20230831,000000,35.4,35.6,34.2,34.2,5858.4,0
+KG.US,D,20230901,000000,34.4,35.6,34.4,35.2,2797.2,0
+KG.US,D,20230905,000000,35.2,35.4,34.6,35.2,3925.95,0
+KG.US,D,20230906,000000,35.4,36,34.7,35.6,3656.3,0
+KG.US,D,20230907,000000,35.8,36.9,35.6,36.2,3565.8,0
+KG.US,D,20230908,000000,36.2,37,36.2,36.6,4054.25,0
+KG.US,D,20230911,000000,36.2,37.8,36.2,37.8,4193.25,0
+KG.US,D,20230912,000000,37.7,37.7,36.4,37.2,3301.9,0
+KG.US,D,20230913,000000,37.8,38.4,37,37.2,8216.35,0
+KG.US,D,20230914,000000,37.4,38,36.9,37.4,6234.45,0
+KG.US,D,20230915,000000,37.4,43.6,36.2,40,81168.7,0
+KG.US,D,20230918,000000,38,38,36.2,37.2,6116.15,0
+KG.US,D,20230919,000000,37,38.8,36.6,36.8,5863.9,0
+KG.US,D,20230920,000000,36.4,39,36.4,38,11645,0
+KG.US,D,20230921,000000,37.8,38.6,37,37.8,4526.75,0
+KG.US,D,20230922,000000,37.8,38.8,37.2,37.8,15728.3,0
+KG.US,D,20230925,000000,37.8,38.6,37.58,38.2,4127.3,0
+KG.US,D,20230926,000000,37.6,38.8,37.4,37.6,6005.15,0
+KG.US,D,20230927,000000,37.4,37.6,37,37,3444.45,0
+KG.US,D,20230928,000000,36.6,37.2,36,36.2,4553.45,0
+KG.US,D,20230929,000000,36.6,36.6,35,35.2,5577.45,0
+KG.US,D,20231002,000000,35,35,32.6,33,4515.15,0
+KG.US,D,20231003,000000,33,33,31.4,31.6,4280.95,0
+KG.US,D,20231004,000000,31.6,32.2,31.2,31.6,4578.85,0
+KG.US,D,20231005,000000,32,32,30.6,31,6870.5,0
+KG.US,D,20231006,000000,31,31.4,30.6,31.2,3077.75,0
+KG.US,D,20231009,000000,31.2,31.2,30,30,3068.45,0
+KG.US,D,20231010,000000,29.8,33.6,29.8,32,4902.55,0
+KG.US,D,20231011,000000,31.8,33.2,31.8,32.6,3321.85,0
+KG.US,D,20231012,000000,32.6,32.822,31.2,31.4,3677.05,0
+KG.US,D,20231013,000000,31.4,31.6,31.2,31.6,3157.05,0
+KG.US,D,20231016,000000,31.4,34.8,31.4,33.8,6510.85,0
+KG.US,D,20231017,000000,33.6,35.6,33.6,34,6859,0
+KG.US,D,20231018,000000,33.6,34.8,33.4,34,3021.35,0
+KG.US,D,20231019,000000,33.8,34.8,33.4,34.2,3655.7,0
+KG.US,D,20231020,000000,34.2,34.2,32.6,33.2,5792.45,0
+KG.US,D,20231023,000000,33.6,33.6,31,31.4,3238.9,0
+KG.US,D,20231024,000000,31.8,32.6,31.4,31.6,2795.55,0
+KG.US,D,20231025,000000,31.2,32.694,31.2,31.8,4331.3,0
+KG.US,D,20231026,000000,32.2,32.4,31.4,32,3827.85,0
+KG.US,D,20231027,000000,32.4,32.4,31,31.6,3258.45,0
+KG.US,D,20231030,000000,32,34.4,31.6,34,8715.6,0
+KG.US,D,20231031,000000,33.6,34,32.6,32.8,6170.7,0
+KG.US,D,20231101,000000,32.8,33.4,32.6,32.6,4228.4,0
+KG.US,D,20231102,000000,32.6,34.4,32.4,34,5909.85,0
+KG.US,D,20231103,000000,33.4,35,32.6,34.4,5270.85,0
+KG.US,D,20231106,000000,34,34.6,32,32.6,5985.75,0
+KG.US,D,20231107,000000,33,34.2,32.8,33.2,5461.3,0
+KG.US,D,20231108,000000,33.6,33.6,32.2,32.8,3759.7,0
+KG.US,D,20231109,000000,32.6,32.6,30.6,31,5495.2,0
+KG.US,D,20231110,000000,30.6,31.6,30.2,30.8,9060.35,0
+KG.US,D,20231113,000000,30,30.8,30,30.2,3564.8,0
+KG.US,D,20231114,000000,30,35.4,30,35.4,13611.2,0
+KG.US,D,20231115,000000,35,35.2,33,33.6,7214.15,0
+KG.US,D,20231116,000000,33,34.3,31.8,33,6235.9,0
+KG.US,D,20231117,000000,33,36.8,32.896,36,13683.6,0
+KG.US,D,20231120,000000,36.2,36.6,33.6,33.8,5633.75,0
+KG.US,D,20231121,000000,33,34.2,32.258,33.2,7218.95,0
+KG.US,D,20231122,000000,33,34,32.6,32.8,5509.3,0
+KG.US,D,20231124,000000,33.2,34.6,33,33.8,2331.1,0
+KG.US,D,20231127,000000,32.8,35.8,32.4,35.6,10134,0
+KG.US,D,20231128,000000,34.7,35.6,34.4,34.4,3657.1,0
+KG.US,D,20231129,000000,34.2,36.7,34.2,35.6,6411.8,0
+KG.US,D,20231130,000000,36,37,35.6,35.8,3857.35,0
+KG.US,D,20231201,000000,36,38.4,35.2,38.4,9045.05,0
+KG.US,D,20231204,000000,38.8,40,38.4,39.4,10329.1,0
+KG.US,D,20231205,000000,39.6,41.6,39.6,41.4,6642.25,0
+KG.US,D,20231206,000000,41.6,42.1,40.6,41.4,7067.6,0
+KG.US,D,20231207,000000,40.8,44.8,40.8,44.6,12579.3,0
+KG.US,D,20231208,000000,44.6,45.8,43.1,45.6,11995.8,0
+KG.US,D,20231211,000000,45.8,47.4,45,46.2,14391.5,0
+KG.US,D,20231212,000000,46.6,46.8,45,46,5866.35,0
+KG.US,D,20231213,000000,46,48,44,47.8,7812.25,0
+KG.US,D,20231214,000000,48.6,48.6,47,48,10388.3,0
+KG.US,D,20231215,000000,48.8,51,46.8,49.8,55244,0
+KG.US,D,20231218,000000,49.8,51,48.1,49.8,14227.3,0
+KG.US,D,20231219,000000,49.8,50.4,48.6,49.2,10348.8,0
+KG.US,D,20231220,000000,49.8,50.3,48,48.8,11291.1,0
+KG.US,D,20231221,000000,49,49.6,48,49.2,8594.4,0
+KG.US,D,20231222,000000,49.4,49.4,45.4,46,7340.65,0
+KG.US,D,20231226,000000,46.2,48.8,46.2,48.6,5553.45,0
+KG.US,D,20231227,000000,48.2,49,46,46.4,8083.45,0
+KG.US,D,20231228,000000,45.6,47.8,44.6,47.3,7995.05,0
+KG.US,D,20231229,000000,47.4,47.4,45.8,45.8,5664.1,0
+KG.US,D,20240102,000000,45.6,47.2,45,46.2,4237.35,0
+KG.US,D,20240103,000000,45.8,46.2,43.8,44.3,6628.9,0
+KG.US,D,20240104,000000,44.8,45.2,41,41,7615.1,0
+KG.US,D,20240105,000000,40.4,41.7,40,40,6451.85,0
+KG.US,D,20240108,000000,40,40.8,39.4,40.8,6673.15,0
+KG.US,D,20240109,000000,40,40.2,37.2,37.8,6601.85,0
+KG.US,D,20240110,000000,37.2,39.6,36,39.6,7276.75,0
+KG.US,D,20240111,000000,39.4,39.4,37.4,38.4,5980.1,0
+KG.US,D,20240112,000000,39.2,40.5,37.4,38.2,4944.65,0
+KG.US,D,20240116,000000,37.8,38.2,36.5,37.4,4373.45,0
+KG.US,D,20240117,000000,36.2,37.1,36.2,36.4,2281.65,0
+KG.US,D,20240118,000000,36.2,36.6,34.8,35.9,24203.6,0
+KG.US,D,20240119,000000,36.6,36.6,33.8,34,34481.5,0
+KG.US,D,20240122,000000,34,36.4,34,36,7470.5,0
+KG.US,D,20240123,000000,36,36.2,35.2,35.4,4986.5,0
+KG.US,D,20240124,000000,35.4,36.2,33.798,34.2,5612.35,0
+KG.US,D,20240125,000000,34,35,33.5,34,9809.6,0
+KG.US,D,20240126,000000,34,34.4,33.2,34,13473.2,0
+KG.US,D,20240129,000000,34,34.1,32.3,33,8097.85,0
+KG.US,D,20240130,000000,32.8,35.5,32.8,35.4,4333.65,0
+KG.US,D,20240131,000000,35,35.7,34.2,35.2,7126.45,0
+KG.US,D,20240201,000000,35,36.602,34.8,35.4,6228.95,0
+KG.US,D,20240202,000000,34.6,35.8,34,34.2,3475.4,0
+KG.US,D,20240205,000000,34.2,34.4,32.4,32.6,3888.1,0
+KG.US,D,20240206,000000,32.4,35.8,32.4,35.8,5585.1,0
+KG.US,D,20240207,000000,35.6,35.6,33.85,34.6,4590.6,0
+KG.US,D,20240208,000000,34.846,35.8,34.7,35,4932.9,0
+KG.US,D,20240209,000000,34.6,36.5,34.44,35.6,4611.15,0
+KG.US,D,20240212,000000,35.6,37.6,35.6,37.2,7818.25,0
+KG.US,D,20240213,000000,36.4,36.8,32.8,32.8,7414.05,0
+KG.US,D,20240214,000000,33.4,34.8,32.6,34.8,4825.7,0
+KG.US,D,20240215,000000,34.8,35.7,34.4,35,5635.35,0
+KG.US,D,20240216,000000,35,35,33.6,33.8,4057.9,0
+KG.US,D,20240220,000000,33,33,30.4,30.8,9364.75,0
+KG.US,D,20240221,000000,30.8,31.6,30.4,30.5,5071.65,0
+KG.US,D,20240222,000000,30.2,30.6,27.4,28.6,18627,0
+KG.US,D,20240223,000000,28.2,28.6,27.8,27.9,6509,0
+KG.US,D,20240226,000000,27.4,28.2,25.6,26.6,18005.9,0
+KG.US,D,20240227,000000,27.2,27.6,25.4,25.6,13494.6,0
+KG.US,D,20240228,000000,25.4,26.4,23.8,24.2,20183.7,0
+KG.US,D,20240229,000000,24.6,27.6,23.8,27,45221.3,0
+KG.US,D,20240301,000000,27,30.6,27,29.4,14435.9,0
+KG.US,D,20240304,000000,29,30.6,26.8,28,15338,0
+KG.US,D,20240305,000000,27.6,30.6,25.6,25.6,13406.2,0
+KG.US,D,20240306,000000,26,28.8,25.9,27.6,7471.45,0
+KG.US,D,20240307,000000,27.8,28.8,25.6,28.2,19910,0
+KG.US,D,20240308,000000,28.6,31.4,28.6,29.4,11620.9,0
+KG.US,D,20240311,000000,29,29,28,28,3613.85,0
+KG.US,D,20240312,000000,28.2,29.2,28,28.6,8571.6,0
+KG.US,D,20240313,000000,29.2,30,27.8,28.4,5291.6,0
+KG.US,D,20240314,000000,28,28.4,26.6,27.8,7143.55,0
+KG.US,D,20240315,000000,27.2,31.2,27.2,30.8,41377.4,0
+KG.US,D,20240318,000000,31.4,34.6,30,33.8,12365.5,0
+KG.US,D,20240319,000000,34.2,37.4,33.4,36.4,16609.5,0
+KG.US,D,20240320,000000,36.6,39,35.6,38.2,12673.6,0
+KG.US,D,20240321,000000,38.6,38.6,36.6,38.6,12081,0
+KG.US,D,20240322,000000,38.6,39,36.576,37.2,5007.6,0
+KG.US,D,20240325,000000,36.6,38,35.44,37.8,8703,0
+KG.US,D,20240326,000000,38,39,37.8,38.8,7363.7,0
+KG.US,D,20240327,000000,39,44.6,38.2,43.4,20094.5,0
+KG.US,D,20240328,000000,43.4,45,42,45,18964.6,0
+KG.US,D,20240401,000000,45,45,43,43.8,6488.4,0
+KG.US,D,20240402,000000,43,43.4,41.5,42.4,6143.5,0
+KG.US,D,20240403,000000,42,45,41.7,44,9429.15,0
+KG.US,D,20240404,000000,44.2,44.9,43.6,44.2,7877.2,0
+KG.US,D,20240405,000000,43.6,44,42,42.2,5992.5,0
+KG.US,D,20240408,000000,42.6,44,42,42.4,4877.9,0
+KG.US,D,20240409,000000,43,44.2,42.2,43.6,4472.55,0
+KG.US,D,20240410,000000,42,42,40,41.4,10160.5,0
+KG.US,D,20240411,000000,41.2,44,37.9,39,17648.1,0
+KG.US,D,20240412,000000,38.2,43.8,38.2,42.2,6763.5,0
+KG.US,D,20240415,000000,42.4,42.6,40.3,42.2,4713.7,0
+KG.US,D,20240416,000000,42.2,42.8,40.3,40.6,4358.25,0
+KG.US,D,20240417,000000,40.2,41.4,39.8,40.2,3662.6,0
+KG.US,D,20240418,000000,40.2,40.4,38.4,39,8049.1,0
+KG.US,D,20240419,000000,38.8,42,38.8,41.8,6853.75,0
+KG.US,D,20240422,000000,42.2,44,41.6,43.6,6007.05,0
+KG.US,D,20240423,000000,43.2,43.8,43.1,43.6,4504.4,0
+KG.US,D,20240424,000000,43,43.2,41.3,42.4,4581.4,0
+KG.US,D,20240425,000000,41.6,42.2,41,41.7,4781.25,0
+KG.US,D,20240426,000000,42.4,42.6,41,41.6,3899.85,0
+KG.US,D,20240429,000000,41.6,42.7,40.53,42.4,4336.45,0
+KG.US,D,20240430,000000,41.6,42.6,40.8,41.6,5487.45,0
+KG.US,D,20240501,000000,42,45.2,41.4,44,11046.2,0
+KG.US,D,20240502,000000,44.8,45,43.6,44.2,7836.6,0
+KG.US,D,20240503,000000,44.8,45.4,43.2,45,7135.55,0
+KG.US,D,20240506,000000,45.2,45.2,44.2,44.6,6519.3,0
+KG.US,D,20240507,000000,45.2,45.2,41.8,42.6,7424.35,0
+KG.US,D,20240508,000000,41.8,43.8,41.404,43.2,4278.1,0
+KG.US,D,20240509,000000,43.8,44.2,43.2,44,8589.65,0
+KG.US,D,20240510,000000,44.2,44.2,43.3,44,3345.75,0
+KG.US,D,20240513,000000,44,44,43.2,43.2,4045.5,0
+KG.US,D,20240514,000000,43.8,44.2,43.4,43.8,4590.85,0
+KG.US,D,20240515,000000,43,44.6,43,44.6,6258.6,0
+KG.US,D,20240516,000000,44.6,44.6,43.6,44,3200.45,0
+KG.US,D,20240517,000000,44.4,44.4,43.6,44,3759.25,0
+KG.US,D,20240520,000000,43.8,44,43.2,44,2046.85,0
+KG.US,D,20240521,000000,44,44,42.7,43.2,2117.75,0
+KG.US,D,20240522,000000,43.2,44,42.8,43.4,3797.75,0
+KG.US,D,20240523,000000,43.4,43.4,40.6,41.4,6765.9,0
+KG.US,D,20240524,000000,41.4,42.4,40.8,41.4,3950.05,0
+KG.US,D,20240528,000000,41.8,41.8,40,40.2,2758.25,0
+KG.US,D,20240529,000000,39.4,40.2,38.4,39,4512.95,0
+KG.US,D,20240530,000000,39.4,41.4,39.4,41.4,3956.8,0
+KG.US,D,20240531,000000,41.6,42.9,41.1,42.6,3999.55,0
+KG.US,D,20240603,000000,42.6,43,41.6,43,4869.9,0
+KG.US,D,20240604,000000,42.8,43.2,41,41.6,3296.85,0
+KG.US,D,20240605,000000,42.2,42.8,41.6,42.6,5245.4,0
+KG.US,D,20240606,000000,42,43,41.9,43,4963.85,0
+KG.US,D,20240607,000000,41.8,43.4,40.6,41,2787.55,0
+KG.US,D,20240610,000000,40.2,43,40.2,42.8,5523.6,0
+KG.US,D,20240611,000000,42.2,42.6,39.6,42,8206.6,0
+KG.US,D,20240612,000000,43,43.8,42.432,42.6,6314.4,0
+KG.US,D,20240613,000000,41.8,42,40.4,40.4,2502.75,0
+KG.US,D,20240614,000000,39.4,40,38.02,39.4,3937.65,0
+KG.US,D,20240617,000000,38.8,40.8,38.6,40.8,2767.4,0
+KG.US,D,20240618,000000,40.4,41.4,39.8,40,3615.2,0
+KG.US,D,20240620,000000,39.6,40.3,39.202,39.8,2539.8,0
+KG.US,D,20240621,000000,39.8,42.8,39.8,42.8,17299.1,0
+KG.US,D,20240624,000000,42.2,42.7,40.4,40.8,4343.35,0
+KG.US,D,20240625,000000,40.4,40.4,39.4,40,2567.7,0
+KG.US,D,20240626,000000,39.4,42.2,38.6,40.4,10758.9,0
+KG.US,D,20240627,000000,41,41.6,39.2,41.6,3987.7,0
+KG.US,D,20240628,000000,41.8,42,39.8,41.2,26767.3,0
+KG.US,D,20240701,000000,40.8,41.2,39.6,40,3819.5,0
+KG.US,D,20240702,000000,40.2,40.6,39.2,40,2283.45,0
+KG.US,D,20240703,000000,39.6,39.62,38.6,38.8,1991.2,0
+KG.US,D,20240705,000000,38.8,38.8,36.4,36.4,1897.1,0
+KG.US,D,20240708,000000,36.6,38,34.5,35.8,4306.5,0
+KG.US,D,20240709,000000,35.6,37,35,35.8,1804.55,0
+KG.US,D,20240710,000000,36.4,36.4,34.6,35.8,2772.15,0
+KG.US,D,20240711,000000,37,40,35.8,39.8,8669.2,0
+KG.US,D,20240712,000000,40.6,41.2,39.3,39.8,5081,0
+KG.US,D,20240715,000000,40.4,41.6,38.6,39.8,5805.4,0
+KG.US,D,20240716,000000,39.8,42.8,39.8,42.4,8246.85,0
+KG.US,D,20240717,000000,42.2,42.6,40,41.4,7600.95,0
+KG.US,D,20240718,000000,41.6,42.4,40.8,40.9,3592.25,0
+KG.US,D,20240719,000000,41,41.4,39.7,39.8,3231.75,0
+KG.US,D,20240722,000000,40,40.4,39.4,40,5051.2,0
+KG.US,D,20240723,000000,39.6,42.4,39.6,42.2,5620.6,0
+KG.US,D,20240724,000000,42,42.2,40.6,40.8,4326.2,0
+KG.US,D,20240725,000000,41.4,42.2,41.4,42,7632.9,0
+KG.US,D,20240726,000000,42.4,42.6,41,42.2,5128.3,0
+KG.US,D,20240729,000000,42,42,39.2,39.4,3415.7,0
+KG.US,D,20240730,000000,40,40.4,39.2,39.8,4073.45,0
+KG.US,D,20240731,000000,40.2,42.6,40.2,42.2,6411.9,0
+KG.US,D,20240801,000000,41.8,42.1,37.2,37.6,3651.55,0
+KG.US,D,20240802,000000,36.2,37.2,36,36.1,3488.25,0
+KG.US,D,20240805,000000,35,35.6,33.2,34,9160.55,0
+KG.US,D,20240806,000000,33.6,35.6,33.6,34,5230.6,0
+KG.US,D,20240807,000000,35.2,35.338,32.6,32.6,3959.75,0
+KG.US,D,20240808,000000,33.2,36.2,32.8,36.2,5200.9,0
+KG.US,D,20240809,000000,36,36.8,32.8,33,3726.05,0
+KG.US,D,20240812,000000,32.8,33.5,31.6,32.2,3564,0
+KG.US,D,20240813,000000,32.6,33,32.2,33,1809.8,0
+KG.US,D,20240814,000000,33.4,33.8,32.6,33,1649,0
+KG.US,D,20240815,000000,34.4,38.4,34,37.4,2975.55,0
+KG.US,D,20240816,000000,37.4,38.802,36.864,37.8,1954.8,0
+KG.US,D,20240819,000000,38.4,38.6,37.4,38.2,1299.85,0
+KG.US,D,20240820,000000,38.6,38.6,36.4,36.6,1586.55,0
+KG.US,D,20240821,000000,37,38.4,36.4,38.2,1126.4,0
+KG.US,D,20240822,000000,38,38,35.8,36,1322.25,0
+KG.US,D,20240823,000000,36.8,39.2,36.4,38.2,6819,0
+KG.US,D,20240826,000000,38.6,38.6,34.6,36.8,6412.85,0
+KG.US,D,20240827,000000,36.8,37.2,36,36.6,1308,0
+KG.US,D,20240828,000000,36.6,37.6,36,36.8,1961.75,0
+KG.US,D,20240829,000000,37.4,37.4,34,36,4302.35,0
+KG.US,D,20240830,000000,36.2,37,34.2,35.6,1776.95,0
+KG.US,D,20240903,000000,35.4,35.4,33.2,34,3354.4,0
+KG.US,D,20240904,000000,34.2,34.6,32.6,33.4,2957.3,0
+KG.US,D,20240905,000000,33.8,35.4,33.2,33.6,1536.6,0
+KG.US,D,20240906,000000,34.2,34.2,32.3,32.4,2777.3,0
+KG.US,D,20240909,000000,32,32.9,30.4,30.8,7021.25,0
+KG.US,D,20240910,000000,31.6,32.2,29.8,31,7484.85,0
+KG.US,D,20240911,000000,30.4,32.4,30,32,3971.95,0
+KG.US,D,20240912,000000,33,33,31.4,32.6,4038.35,0
+KG.US,D,20240913,000000,33.8,33.8,32,33.6,6226.1,0
+KG.US,D,20240916,000000,33.2,33.8,30.2,32.2,7671.15,0
+KG.US,D,20240917,000000,32.8,33.4,31.6,32.3,5177.8,0
+KG.US,D,20240918,000000,32,32.6,29.2,30,13162.9,0
+KG.US,D,20240919,000000,30.4,30.8,28.8,29.8,18159.3,0
+KG.US,D,20240920,000000,29,32.6,29,31.6,59003.9,0
+KG.US,D,20240923,000000,31.4,34.4,31,32.4,6173.25,0
+KG.US,D,20240924,000000,32.8,35,31.8,35,6168.15,0
+KG.US,D,20240925,000000,35,35,33.6,34.8,4978.2,0
+KG.US,D,20240926,000000,35.2,35.2,34.2,35.2,5980.9,0
+KG.US,D,20240927,000000,35.2,37,34.6,36.2,4783.65,0
+KG.US,D,20240930,000000,35.8,36.2,34.6,35.4,2670.15,0
+KG.US,D,20241001,000000,35.2,35.8,33.6,33.8,3700.4,0
+KG.US,D,20241002,000000,32.8,34.2,32.8,33.4,3493.6,0
+KG.US,D,20241003,000000,32.8,33.8,32.4,32.4,3220.85,0
+KG.US,D,20241004,000000,33.8,34.4,33.4,33.6,2572.55,0
+KG.US,D,20241007,000000,33.2,33.6,32,32.2,2212.35,0
+KG.US,D,20241008,000000,32,33.2,31.8,32.2,1995.9,0
+KG.US,D,20241009,000000,32,35.2,32,34.8,3130.35,0
+KG.US,D,20241010,000000,34.4,34.5,33.6,33.8,2876.9,0
+KG.US,D,20241011,000000,33.2,34.6,33.2,34.6,2438.35,0
+KG.US,D,20241014,000000,34.2,35.8,33.6,34.4,2538.55,0
+KG.US,D,20241015,000000,34,36,34,34,4850.1,0
+KG.US,D,20241016,000000,34.6,36.6,34,36.4,4407.3,0
+KG.US,D,20241017,000000,36.4,36.6,34.2,36.2,5906.5,0
+KG.US,D,20241018,000000,36.2,36.2,35,35.2,3222.25,0
+KG.US,D,20241021,000000,35.2,36.2,34,34.4,4201.8,0
+KG.US,D,20241022,000000,34.6,35.2,34,34.2,3755.85,0
+KG.US,D,20241023,000000,33.8,34,32.8,33.4,3654,0
+KG.US,D,20241024,000000,34.6,34.6,33.2,33.4,2021.85,0
+KG.US,D,20241025,000000,31.8,34.4,31.8,32,3827.1,0
+KG.US,D,20241028,000000,32.6,32.9,32.4,32.8,2580.65,0
+KG.US,D,20241029,000000,31.8,33.4,31.8,33,3897.2,0
+KG.US,D,20241030,000000,32.8,33.4,31.6,32,2983.2,0
+KG.US,D,20241031,000000,32.4,32.4,30.8,30.9,2503.2,0
+KG.US,D,20241101,000000,31.6,31.6,30.8,31.2,2366.05,0
+KG.US,D,20241104,000000,30.8,32.2,30.8,31.8,2264.55,0
+KG.US,D,20241105,000000,31.4,34,31.2,33.8,3373.8,0
+KG.US,D,20241106,000000,36.4,38.8,35,38.8,14352,0
+KG.US,D,20241107,000000,38,39,36.7,37,5840.7,0
+KG.US,D,20241108,000000,36.6,38.6,36.5,37.8,4739.7,0
+KG.US,D,20241111,000000,39,39,37.8,38.6,4496,0
+KG.US,D,20241112,000000,34.4,38.2,34.4,36.6,4825,0
+KG.US,D,20241113,000000,36.2,36.8,34.6,35,3721.1,0
+KG.US,D,20241114,000000,35.6,35.6,32.6,32.8,6047.35,0
+KG.US,D,20241115,000000,33.2,33.2,32,32.2,3613.8,0
+KG.US,D,20241118,000000,32.8,33.8,32,32.8,3045.35,0
+KG.US,D,20241119,000000,32.2,33.2,31.4,33.2,2870.5,0
+KG.US,D,20241120,000000,33,33.5,32.8,33,2352.3,0
+KG.US,D,20241121,000000,35,35,33.032,33.4,5578.7,0
+KG.US,D,20241122,000000,34,34.4,33.7,34.4,6964.9,0
+KG.US,D,20241125,000000,35,35,33.2,33.2,4591.95,0
+KG.US,D,20241126,000000,32,33.2,31.4,31.4,4908.8,0
+KG.US,D,20241127,000000,31.8,32.4,30.6,31.2,3298.4,0
+KG.US,D,20241129,000000,31.6,32.986,31.2,32.6,2436.35,0
+KG.US,D,20241202,000000,32.2,32.6,31.5,31.6,4083.45,0
+KG.US,D,20241203,000000,32,32,30.4,31,3293.7,0
+KG.US,D,20241204,000000,31.6,31.8,30,30.2,6592.55,0
+KG.US,D,20241205,000000,30,31.026,29,30,5268.15,0
+KG.US,D,20241206,000000,29.8,30,27.6,28.2,12384.2,0
+KG.US,D,20241209,000000,28,32.3,28,30,16265.2,0
+KG.US,D,20241210,000000,29.6,29.6,27.2,27.3,7109.35,0
+KG.US,D,20241211,000000,27.8,29.2,27.7,29,7288.3,0
+KG.US,D,20241212,000000,28.6,29.2,27.2,27.2,3823,0
+KG.US,D,20241213,000000,27.2,28.1,26.4,27.2,6687.6,0
+KG.US,D,20241216,000000,27.2,28.4,27.2,27.8,5739.85,0
+KG.US,D,20241217,000000,27.4,27.788,26.7,27,8573.2,0
+KG.US,D,20241218,000000,27.4,28,25.2,25.2,7625.3,0
+KG.US,D,20241219,000000,26,30.8,26,29.6,13139.1,0
+KG.US,D,20241220,000000,28.8,29.4828,27.6,27.6,20848.6,0
+KG.US,D,20241223,000000,27.2,28,25,26.6,9542,0
+KG.US,D,20241224,000000,26.6,27.2,26.2,26.4,2598.4,0
+KG.US,D,20241226,000000,26.2,27.2,26.2,26.6,4246.65,0
+KG.US,D,20241227,000000,26.2,27,25,25,12212.4,0
+KG.US,D,20241230,000000,25,26.2,24.4,24.6,26636.1,0
+KG.US,D,20241231,000000,24.6,34.2,24.6,33.8,67681.6,0
+KG.US,D,20250102,000000,33,33.094,27.8,28.4,10414.5,0
+KG.US,D,20250103,000000,27,27.8,26.6,26.8,6956.3,0
+KG.US,D,20250106,000000,26.6,27,24.422,24.6,9401.55,0
+KG.US,D,20250107,000000,24.6,25.3,24,24.2,12218.7,0
+KG.US,D,20250108,000000,24,25.594,23.6,25,12958.4,0
+KG.US,D,20250110,000000,23.8,25.2,23.6,23.8,8892.75,0
+KG.US,D,20250113,000000,23.4,26.6,23.4,24.2,4949.9,0
+KG.US,D,20250114,000000,24.2,25.5,23.5,24.2,3774.25,0
+KG.US,D,20250115,000000,25.2,25.2,23.6,24,3944.9,0
+KG.US,D,20250116,000000,24,25.4,23.2,25,6741.55,0
+KG.US,D,20250117,000000,25.8,25.8,23.8,24.2,5149.05,0
+KG.US,D,20250121,000000,24,24.2,22.78,22.8,6360.2,0
+KG.US,D,20250122,000000,22.8,23.2,22,22,5440.6,0
+KG.US,D,20250123,000000,21.6,22.6,21.4,22.2,7571.65,0
+KG.US,D,20250124,000000,22,22.2,21.2,21.4,7209.75,0
+KG.US,D,20250127,000000,21.8,22.2,21.2,21.4,7130.2,0
+KG.US,D,20250128,000000,21.2,21.8,20.6,21.4,4591,0
+KG.US,D,20250129,000000,21,22,20.6,21.8,3810.8,0
+KG.US,D,20250130,000000,21.8,21.9,20.6,21.2,3318.05,0
+KG.US,D,20250131,000000,20.8,21.1,20,20.2,7525.85,0
+KG.US,D,20250203,000000,20,21.2,19.6,19.842,6568.85,0
+KG.US,D,20250204,000000,19.498,19.6,18.916,19,4814.55,0
+KG.US,D,20250205,000000,19,19.034,18.6,18.924,5826.2,0
+KG.US,D,20250206,000000,18.8,18.8,18.2,18.2,3168.35,0
+KG.US,D,20250207,000000,18.2,18.2,16.6,16.6,10687.4,0
+KG.US,D,20250210,000000,17.102,18.016,16.6,17.546,9685.2,0
+KG.US,D,20250211,000000,17.194,19.804,17.194,19.2,9197.2,0
+KG.US,D,20250212,000000,20.2,20.2,19.136,19.2,8840.45,0
+KG.US,D,20250213,000000,18.6,21,18,20.6,10994,0
+KG.US,D,20250214,000000,21,21,18.4,18.4,5402.8,0
+KG.US,D,20250218,000000,18.302,19.238,17.602,18.27,6651.55,0
+KG.US,D,20250219,000000,18.804,19.12,17.8,19,5621.15,0
+KG.US,D,20250220,000000,18.6,19.095,17,17.4,5525.45,0
+KG.US,D,20250221,000000,17.8,18.344,17.16,17.402,4983.5,0
+KG.US,D,20250224,000000,17.2,19.018,16.81,17.936,7245.9,0
+KG.US,D,20250225,000000,18.34,19.994,16.2,16.2,9105.9,0
+KG.US,D,20250226,000000,16.14,17.85,16,17.444,16325.6,0
+KG.US,D,20250227,000000,17.352,19.396,16.6,18.4,3718.8,0
+KG.US,D,20250228,000000,18.262,19.41,18,19.312,5148,0
+KG.US,D,20250303,000000,19.324,19.9,16.4,16.4,9041.8,0
+KG.US,D,20250304,000000,16,16.64,16,16.402,4463.9,0
+KG.US,D,20250305,000000,16.2,16.878,16,16.4,8146.05,0
+KG.US,D,20250306,000000,14.628,15.96,14.628,15.004,6875.2,0
+KG.US,D,20250307,000000,14.89,16.4,14.702,15.942,8347.3,0
+KG.US,D,20250310,000000,15.826,17.082,14.7,14.7,6893.15,0
+KG.US,D,20250311,000000,15.1,20,15.1,19.58,32914.5,0
+KG.US,D,20250312,000000,20.2,20.2,17.498,18.364,6965.3,0
+KG.US,D,20250313,000000,18.2,18.3638,17.013,17.014,7798.75,0
+KG.US,D,20250314,000000,17.2,17.2,15.144,15.62,8932.55,0
+KG.US,D,20250317,000000,15.5,15.506,14.806,15.206,4109.85,0
+KG.US,D,20250318,000000,15.006,15.006,13.402,13.702,10948.5,0
+KG.US,D,20250319,000000,13.63,14.38,13.63,14.256,3369.95,0
+KG.US,D,20250320,000000,13.888,14.998,13.65,13.88,3879.1,0
+KG.US,D,20250321,000000,13.65,14.654,13.45,13.906,16410.1,0
+KG.US,D,20250324,000000,13.906,15.074,13.75,14.336,8182.85,0
+KG.US,D,20250325,000000,14,15,13.602,13.628,5633.3,0
+KG.US,D,20250326,000000,13.548,13.834,12.602,12.88,4426,0
+KG.US,D,20250327,000000,12.8,13.0143,12.25,12.912,6761,0
+KG.US,D,20250328,000000,12.906,13.019,12.2,12.2,6907.3,0
+KG.US,D,20250331,000000,12.364,12.364,11.406,11.406,5608.4,0
+KG.US,D,20250401,000000,11.636,12.6,11.3,11.566,7381.9,0
+KG.US,D,20250402,000000,11.6,12.416,11.094,12.272,6523.4,0
+KG.US,D,20250403,000000,11.4,11.8,11.2,11.294,11944.6,0
+KG.US,D,20250404,000000,10.934,16.506,10.934,15.808,31527.2,0
+KG.US,D,20250407,000000,15.916,19.444,14.886,19,18138.4,0
+KG.US,D,20250408,000000,19.6,19.6,16.221,17.396,11176.3,0
+KG.US,D,20250409,000000,17.6,20.2,15.62,18.534,10256.6,0
+KG.US,D,20250410,000000,17.978,18.774,17.3,18.154,8889,0
+KG.US,D,20250411,000000,18.11,20.4,18.11,20,8442.75,0
+KG.US,D,20250414,000000,20,20.2,19.28,20,9276.45,0
+KG.US,D,20250415,000000,19.6,21.6,19.6,21,6282.6,0
+KG.US,D,20250416,000000,20.6,21.4,18.608,18.98,10365.6,0
+KG.US,D,20250417,000000,18.8,19.58,18.208,19.202,12096.2,0
+KG.US,D,20250421,000000,19.048,20.6,18.8,20,12198.5,0
+KG.US,D,20250422,000000,19.8,23.4,19.714,22.2,9403.5,0
+KG.US,D,20250423,000000,23,23.4,21.406,22.6,7230.4,0
+KG.US,D,20250424,000000,22.4,22.6,20.602,21.6,8175.45,0
+KG.US,D,20250425,000000,21.6,23.8,20.4,23.4,12120.1,0
+KG.US,D,20250428,000000,23.8,27.4,22.4,25.6,14351.8,0
+KG.US,D,20250429,000000,26.6,26.6,24.2,24.8,7741.3,0
+KG.US,D,20250430,000000,24.4,28.6,23.2,28,26343.1,0
+KG.US,D,20250501,000000,28.2,28.3,25.7,26.4,6960.15,0
+KG.US,D,20250502,000000,27,27.1,25.2,26.6,7485.3,0
+KG.US,D,20250505,000000,26,26.4,25.1,25.8,9364.2,0
+KG.US,D,20250506,000000,25.8,26.2,24.6,24.8,5810.65,0
+KG.US,D,20250507,000000,25,25.8,24,25.4,7408.4,0
+KG.US,D,20250508,000000,25.4,25.6,23.552,25,5362.65,0
+KG.US,D,20250509,000000,24.8,25.8,23.8,24,5859.4,0
+KG.US,D,20250512,000000,24.4,24.8,22.2,23.4,14029.8,0
+KG.US,D,20250513,000000,25,25,23,24,4572.8,0
+KG.US,D,20250514,000000,23.4,24.8,23.2,24.2,8782.35,0
+KG.US,D,20250515,000000,24,26.4,23.9,25.8,9205.1,0
+KG.US,D,20250516,000000,25.8,27.2,24.4,24.8,10066.2,0
+KG.US,D,20250519,000000,24,25.2,23.2,24,8854.25,0
+KG.US,D,20250520,000000,23.4,24.8,23.2,23.6,6773.85,0
+KG.US,D,20250521,000000,23,24,21.8,22.6,8712.1,0
+KG.US,D,20250522,000000,22,23.4,20.8,20.8,9686.75,0
+KG.US,D,20250523,000000,19.8,21.1,19.8,20,12931.4,0
+KG.US,D,20250527,000000,20.4,25.8,20.4,23,24685.7,0
+KG.US,D,20250528,000000,29,36.8,26.595,33,56905,0
+KG.US,D,20250529,000000,30.5,30.5065,24.93,26.24,28652,0
+KG.US,D,20250530,000000,25.74,26.45,23.5,25.41,35117,0
+KG.US,D,20250602,000000,25.295,25.98,24.405,24.42,14972,0
+KG.US,D,20250603,000000,23.96,23.96,21.81,21.975,18217,0
+KG.US,D,20250604,000000,21.33,23.164,20.51,22,19371,0
+KG.US,D,20250605,000000,21.5,22.04,21.24,22.04,35023,0
+KG.US,D,20250606,000000,22.88,25.775,22.5,25.68,19363,0
+KG.US,D,20250609,000000,26.2,30.365,23.2045,30.06,34950,0
+KG.US,D,20250610,000000,30.14,35.37,27.3,27.39,44589,0
+KG.US,D,20250611,000000,26.45,27.4,24.25,25.56,23255,0
+KG.US,D,20250612,000000,24.63,29,24.63,26.7,27051,0
+KG.US,D,20250613,000000,27,27,25.36,25.36,22457,0
+KG.US,D,20250616,000000,24.94,26.49,23.675,25.5,18821,0
+KG.US,D,20250617,000000,25.705,25.73,23.41,23.41,30498,0
+KG.US,D,20250618,000000,24.05,25.825,24,25,50315,0
+KG.US,D,20250620,000000,25.28,25.8048,24.34,25.26,40083,0
+KG.US,D,20250623,000000,25.28,26.73,24.61,24.61,37044,0
+KG.US,D,20250624,000000,25.1488,26,25.02,25.02,43642,0
+KG.US,D,20250625,000000,25.42,25.8604,23.91,24.26,49363,0
+KG.US,D,20250626,000000,24.5,26.02,23.6,24.7,30062,0
+KG.US,D,20250627,000000,24.76,28.02,24.75,28.02,298082,0
+KG.US,D,20250630,000000,27.5,27.95,26.32,26.52,38713,0
+KG.US,D,20250701,000000,26.38,26.47,25.29,25.32,25429,0
+KG.US,D,20250702,000000,25.32,26.06,24.83,25.09,23049,0
+KG.US,D,20250703,000000,24.65,26.1,24.65,25.44,21855,0
+KG.US,D,20250707,000000,25.4,25.4,23.76,24.31,14859,0
+KG.US,D,20250708,000000,24.35,26.25,24.35,25.03,48243,0
+KG.US,D,20250709,000000,25.034,25.44,24.8,25.2,59526,0
+KG.US,D,20250710,000000,25,25.755,24.4801,25,65789,0
+KG.US,D,20250711,000000,24.46,25,23.9175,24.46,28701,0
+KG.US,D,20250714,000000,24.73,25,23.96,24.5,60345,0
+KG.US,D,20250715,000000,24.78,24.99,22.785,22.96,43262,0
+KG.US,D,20250716,000000,22.98,23.5,22.76,23.1,22513,0
+KG.US,D,20250717,000000,22.85,23.615,22.85,23.1,21074,0
+KG.US,D,20250718,000000,23.45,23.85,22.61,22.92,27350,0
+KG.US,D,20250721,000000,23.03,23.71,22.98,23.71,23806,0
+KG.US,D,20250722,000000,23.44,25.39,23.25,25.14,23808,0
+KG.US,D,20250723,000000,24.845,25.275,24.5001,24.79,15385,0
+KG.US,D,20250724,000000,23.94,25.48,23.94,25.28,15980,0
+KG.US,D,20250725,000000,25.0578,25.95,25.0578,25.67,14581,0
+KG.US,D,20250728,000000,25.71,25.71,24.82,24.82,16750,0
+KG.US,D,20250729,000000,25.27,25.27,24.61,24.88,13112,0
+KG.US,D,20250730,000000,24.76,28,24.75,26.36,33354,0
+KG.US,D,20250731,000000,25.5855,27.215,25.3349,27.18,19882,0
+KG.US,D,20250801,000000,26.19,27.28,26.19,26.95,19770,0
+KG.US,D,20250804,000000,27.84,27.84,26.71,27.03,17400,0
+KG.US,D,20250805,000000,27.95,27.95,25.865,26.82,20471,0
+KG.US,D,20250806,000000,27.24,27.5,26.75,26.81,15320,0
+KG.US,D,20250807,000000,27,28.995,27,28.64,20670,0
+KG.US,D,20250808,000000,28.61,29.52,27.39,28.61,14681,0
+KG.US,D,20250811,000000,28.99,29,22.53,28.85,47886,0
+KG.US,D,20250812,000000,28.49,29.86,27.34,29.3,14217,0
+KG.US,D,20250813,000000,29.98,31.61,29.0001,29.6,47841,0
+KG.US,D,20250814,000000,29.57,31.16,28.315,29.7,29649,0
+KG.US,D,20250815,000000,29.68,30,27.0798,27.47,19343,0
+KG.US,D,20250818,000000,27.12,28.67,26.995,27.36,24292,0
+KG.US,D,20250819,000000,27.23,27.52,25.4001,26.79,16204,0
+KG.US,D,20250820,000000,27,27.72,25.5001,26.8,13302,0
+KG.US,D,20250821,000000,26.69,27.38,25.61,26.91,9234,0
+KG.US,D,20250822,000000,27,27.78,26.53,27.78,23529,0
+KG.US,D,20250825,000000,28.365,28.7,27.34,27.34,14974,0
+KG.US,D,20250826,000000,27.71,28.81,26.9001,28.4,31593,0
+KG.US,D,20250827,000000,28.82,28.82,27.45,27.87,11640,0
+KG.US,D,20250828,000000,27.97,28.41,27.26,27.54,13593,0
+KG.US,D,20250829,000000,27.64,27.74,26,26.95,9296,0
+KG.US,D,20250902,000000,26.03,26.63,25.05,26.35,10963,0
+KG.US,D,20250903,000000,26.04,26.15,25.58,25.58,8713,0
+KG.US,D,20250904,000000,25,26.5,25,25.99,14717,0
+KG.US,D,20250905,000000,26,26.23,25.65,25.84,10741,0
+KG.US,D,20250908,000000,26.385,27.05,25.28,25.66,35109,0
+KG.US,D,20250909,000000,25.04,27.415,25.04,25.25,24618,0
+KG.US,D,20250910,000000,26.01,26.705,25.43,25.725,9678,0
+KG.US,D,20250911,000000,26.46,26.99,26,26.25,22613,0
+KG.US,D,20250912,000000,25.13,27.485,25.03,27.2,45241,0
+KG.US,D,20250915,000000,26.6,27.5,25.75,27.3,38151,0
+KG.US,D,20250916,000000,27.34,27.88,27.065,27.88,36556,0
+KG.US,D,20250917,000000,27.87,28.17,27.69,28.13,68312,0
+KG.US,D,20250918,000000,27.01,28.25,27.01,28.13,38786,0
+KG.US,D,20250919,000000,28,29.11,27.26,29.06,411565,0
+KG.US,D,20250922,000000,29.13,29.13,28.3,28.89,50947,0
+KG.US,D,20250923,000000,28.94,29,28.38,28.81,39752,0
+KG.US,D,20250924,000000,28.87,28.87,27.795,28.33,11326,0
+KG.US,D,20250925,000000,28.42,28.42,26.79,26.8,10176,0
+KG.US,D,20250926,000000,27,27.495,26.685,26.8,18340,0
+KG.US,D,20250929,000000,27.0092,27.365,26.32,26.36,9339,0
+KG.US,D,20250930,000000,25.96,27.75,25.96,27.31,10304,0
+KG.US,D,20251001,000000,27.22,27.55,27.11,27.26,11071,0
+KG.US,D,20251002,000000,27.24,27.24,25.47,26.56,19278,0
+KG.US,D,20251003,000000,26.525,26.525,25.84,25.84,5655,0
+KG.US,D,20251006,000000,26.54,26.58,26,26.09,8322,0
+KG.US,D,20251007,000000,25.65,26.13,25.44,25.67,7210,0
+KG.US,D,20251008,000000,25.615,26.2499,25.6,26.24,5702,0
+KG.US,D,20251009,000000,25.7617,26.13,25.51,25.74,10159,0
+KG.US,D,20251010,000000,25.435,25.63,25.31,25.63,42104,0
+KG.US,D,20251013,000000,25.44,25.5,24.94,25.47,6490,0
+KG.US,D,20251014,000000,25.615,26.125,25.01,25.85,11109,0
+KG.US,D,20251015,000000,25.18,25.935,25.17,25.43,17141,0
+KG.US,D,20251016,000000,25.4594,25.4594,24.66,25.25,28819,0
+KG.US,D,20251017,000000,24.83,25.18,24.58,25.18,22910,0
+KG.US,D,20251020,000000,25.0494,25.6001,25.0494,25.45,8556,0
+KG.US,D,20251021,000000,25.35,26.2,24.92,25.95,7078,0
+KG.US,D,20251022,000000,25.625,26.22,25,26.03,13849,0
+KG.US,D,20251023,000000,25.83,26.29,25.65,26.11,36816,0
+KG.US,D,20251024,000000,25.955,26.275,25.69,26.2,6051,0
+KG.US,D,20251027,000000,25.38,26.44,25.325,26.24,9357,0
+KG.US,D,20251028,000000,26,26,24.37,24.89,27348,0
+KG.US,D,20251029,000000,24.7,25.16,23.405,23.48,6395,0
+KG.US,D,20251030,000000,23.48,24.3,21.18,21.29,12751,0
+KG.US,D,20251031,000000,21.44,21.88,19.775,19.84,13400,0
+KG.US,D,20251103,000000,20,23.2,19.91,22.71,21408,0
+KG.US,D,20251104,000000,22.3184,23.23,21.67,22.76,9440,0
+KG.US,D,20251105,000000,22.78,23.885,22.78,23.61,6635,0
+KG.US,D,20251106,000000,21.57,22.97,18.69,18.95,19340,0
+KG.US,D,20251107,000000,18.63,19.285,18.11,18.42,23146,0
+KG.US,D,20251110,000000,18.46,18.5572,17.75,18.43,19065,0
+KG.US,D,20251111,000000,18.0451,18.4,16.97,17.09,25410,0
+KG.US,D,20251112,000000,16.025,17.44,16.005,16.8,23618,0
+KG.US,D,20251113,000000,16.0775,16.39,15.845,16.39,19883,0
+KG.US,D,20251114,000000,16,16.1815,15.885,15.89,11815,0
+KG.US,D,20251117,000000,15,15.7,14.3,14.905,28198,0
+KG.US,D,20251118,000000,14.695,14.7,13.87,14.09,16923,0
+KG.US,D,20251119,000000,14,15,13.99,14.09,23723,0
+KG.US,D,20251120,000000,14.5,14.99,14.31,14.31,14477,0
+KG.US,D,20251121,000000,14.09,14.81,14.09,14.8,13825,0
+KG.US,D,20251124,000000,14.93,14.93,14,14.02,7569,0
+KG.US,D,20251125,000000,13.76,14.83,13.76,14.81,16445,0
+KG.US,D,20251126,000000,14.86,14.86,14.36,14.39,18480,0
+KG.US,D,20251128,000000,14.2,14.915,14.2,14.89,16087,0
+KG.US,D,20251201,000000,14.75,14.75,14.1,14.1,8685,0
+KG.US,D,20251202,000000,13.81,14,12.5501,12.975,29339,0
+KG.US,D,20251203,000000,12.7,14.4299,12.7,14.41,23884,0
+KG.US,D,20251204,000000,14.24,14.5,13.455,13.62,22164,0
+KG.US,D,20251205,000000,13.59,13.72,12.95,13.04,30946,0
+KG.US,D,20251208,000000,13,13.16,11.7,12.61,52761,0
+KG.US,D,20251209,000000,12.85,12.85,11.76,12.05,62919,0
+KG.US,D,20251210,000000,12,12.1,11.27,11.475,49704,0
+KG.US,D,20251211,000000,11.5,11.605,10.54,10.65,54482,0
+KG.US,D,20251212,000000,10.82,10.82,10.03,10.37,44302,0
+KG.US,D,20251215,000000,10.525,10.6279,9.9,10.415,42016,0
+KG.US,D,20251216,000000,10.675,10.92,10.21,10.86,34028,0
+KG.US,D,20251217,000000,10.6101,11.12,10.6101,10.99,20627,0
+KG.US,D,20251218,000000,11,11.17,10.6,10.91,29547,0
+KG.US,D,20251219,000000,10.91,10.99,10,10.77,67660,0
+KG.US,D,20251222,000000,10.77,10.77,10.1,10.53,38448,0
+KG.US,D,20251223,000000,10.4,10.57,10.13,10.23,26460,0
+KG.US,D,20251224,000000,9.91,10.5,9.88,10.44,34280,0
+KG.US,D,20251226,000000,10.44,10.47,10.06,10.19,32690,0
+KG.US,D,20251229,000000,10.06,10.06,9.395,9.48,21820,0
+KG.US,D,20251230,000000,9.534,10.1,9.2501,9.62,19772,0
+KG.US,D,20251231,000000,9.81,10.41,9.56,10.24,49495,0
+KG.US,D,20260102,000000,10.16,10.16,9.06,9.4,45298,0
+KG.US,D,20260105,000000,9.21,10.11,9.21,9.37,24115,0
+KG.US,D,20260106,000000,9.645,9.645,8.8,8.98,19255,0
+KG.US,D,20260107,000000,8.9,8.9,8.48,8.48,15774,0
+KG.US,D,20260108,000000,8.4,8.905,8.1,8.68,37449,0
+KG.US,D,20260109,000000,8.6834,8.82,8.31,8.49,9519,0
+KG.US,D,20260112,000000,8.21,8.8,8.07,8.62,21967,0
+KG.US,D,20260113,000000,8.43,8.8,8.26,8.68,14674,0
+KG.US,D,20260114,000000,8.83,9.57,8.65,9.57,5830,0
+KG.US,D,20260115,000000,9.49,9.855,8.54,9.43,6013,0
+KG.US,D,20260116,000000,9.37,10.74,9.37,9.88,14729,0
+KG.US,D,20260120,000000,9.195,9.575,8.77,8.84,11098,0
+KG.US,D,20260121,000000,9.09,9.665,8.765,9.42,6825,0
+KG.US,D,20260122,000000,9.3,10.38,9.28,10.38,16773,0
+KG.US,D,20260123,000000,10.41,10.5,10.2285,10.33,5611,0
+KG.US,D,20260126,000000,10.06,10.47,9.9,10.11,7477,0
+KG.US,D,20260127,000000,10.345,10.5,10.19,10.5,4534,0
+KG.US,D,20260128,000000,10.31,10.3375,9.78,10.12,4783,0
+KG.US,D,20260129,000000,10.35,10.35,10,10.33,5487,0
+KG.US,D,20260130,000000,10.4649,11.87,10.4649,11.87,9838,0
+KG.US,D,20260202,000000,11.88,12.5,11.6471,12.5,12809,0
+KG.US,D,20260203,000000,12.5,12.75,12.19,12.4,11105,0
+KG.US,D,20260204,000000,12.1,12.5,11.97,12.13,10016,0
+KG.US,D,20260205,000000,10.76,11.375,10.33,11.21,10566,0
+KG.US,D,20260206,000000,11.4,12.02,11.4,11.99,6970,0
+KG.US,D,20260209,000000,11.95,12.2,11.79,11.85,7292,0
+KG.US,D,20260210,000000,11.7232,11.98,11.54,11.89,3658,0
+KG.US,D,20260211,000000,11.71,12.05,11.59,12.05,3611,0
+KG.US,D,20260212,000000,12,12,11.26,11.91,20844,0
+KG.US,D,20260213,000000,12,12.12,11.27,11.84,16275,0
+KG.US,D,20260217,000000,11.8,12.04,11.76,11.91,4225,0
+KG.US,D,20260218,000000,11.51,11.92,11.495,11.92,3010,0
diff --git a/daily/us/nasdaq stocks/2/kjd.us.txt b/daily/us/nasdaq stocks/2/kjd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8acff86df40c87f6bc3e3ab7f58cab7f27a02f67
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kjd.us.txt	
@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KJD.US,D,20251015,000000,25.77,25.77,25.6478,25.6478,972,0
+KJD.US,D,20251016,000000,25.51,25.58,25.0236,25.0236,3638,0
+KJD.US,D,20251017,000000,24.375,25.83,24.375,25.53,19711,0
+KJD.US,D,20251020,000000,25.53,26.78,25.2,26.565,12773,0
+KJD.US,D,20251021,000000,25.24,25.6,25.03,25.1586,11514,0
+KJD.US,D,20251022,000000,24.73,25.1,24.16,24.505,15686,0
+KJD.US,D,20251023,000000,25.42,25.81,25.33,25.5703,15852,0
+KJD.US,D,20251024,000000,25.6917,25.865,25.3923,25.5966,5400,0
+KJD.US,D,20251027,000000,27.16,27.3,26.9101,27.145,10785,0
+KJD.US,D,20251028,000000,27.08,28.04,26.615,27.7019,24330,0
+KJD.US,D,20251029,000000,28.23,28.34,27.1,27.3471,21649,0
+KJD.US,D,20251030,000000,26,26.67,25.43,25.8094,35994,0
+KJD.US,D,20251031,000000,25,25.47,25,25.3162,17456,0
+KJD.US,D,20251103,000000,24.94,24.94,24.145,24.8305,24341,0
+KJD.US,D,20251104,000000,23.42,24.07,23.2785,23.3871,33581,0
+KJD.US,D,20251105,000000,23.5,23.76,23.27,23.76,5369,0
+KJD.US,D,20251106,000000,23.86,24.03,23.36,23.5898,5078,0
+KJD.US,D,20251107,000000,22.51,23.78,22.36,23.3163,18035,0
+KJD.US,D,20251110,000000,22.88,22.88,22.28,22.6928,10581,0
+KJD.US,D,20251111,000000,23.1996,23.3489,22.73,23.063,14034,0
+KJD.US,D,20251112,000000,23.67,23.69,22.45,22.62,37298,0
+KJD.US,D,20251113,000000,22.6,23.19,21.15,21.7444,30211,0
+KJD.US,D,20251114,000000,20.01,20.76,19.61,19.68,36709,0
+KJD.US,D,20251117,000000,20.435,20.7355,19.8,19.9638,32328,0
+KJD.US,D,20251118,000000,19.6,20.31,19.6,19.9591,33645,0
+KJD.US,D,20251119,000000,19.68,19.68,18.71,19.0566,53850,0
+KJD.US,D,20251120,000000,19.64,19.64,18.34,18.3616,6674,0
+KJD.US,D,20251121,000000,18.49,19.12,18.27,19.1038,11560,0
+KJD.US,D,20251124,000000,19.1,19.2859,18.88,19.2859,18754,0
+KJD.US,D,20251125,000000,19.38,19.51,19.28,19.37,4547,0
+KJD.US,D,20251126,000000,19.83,19.87,19.24,19.7532,9269,0
+KJD.US,D,20251128,000000,20.385,20.45,20.21,20.2754,1013,0
+KJD.US,D,20251201,000000,20.4,20.49,20.35,20.35,3274,0
+KJD.US,D,20251202,000000,20.01,20.65,19.9501,20.5311,5906,0
+KJD.US,D,20251203,000000,19.89,20.31,19.89,20.272,6825,0
+KJD.US,D,20251204,000000,20.36,20.36,20.07,20.0842,6537,0
+KJD.US,D,20251205,000000,20.29,20.541358,20.21,20.3,3986,0
+KJD.US,D,20251208,000000,20.17,20.31,20.17,20.3006,4070,0
+KJD.US,D,20251209,000000,19.78,19.95,19.4098,19.9487,6328,0
+KJD.US,D,20251210,000000,20.14,20.17,19.8518,19.8518,4760,0
+KJD.US,D,20251211,000000,19.62,19.7826,19.495,19.7826,2770,0
+KJD.US,D,20251212,000000,20.08,20.08,19.59,19.6853,13434,0
+KJD.US,D,20251215,000000,19.2,19.2,18.8598,18.8598,1336,0
+KJD.US,D,20251216,000000,18.45,18.7979,18.45,18.7979,2678,0
+KJD.US,D,20251217,000000,19.19,19.19,18.435,18.435,4005,0
+KJD.US,D,20251218,000000,18.91,19.051,18.7018,18.7018,3149,0
+KJD.US,D,20251219,000000,18.76,18.98,18.687,18.687,3090,0
+KJD.US,D,20251222,000000,18.93,19.0685,18.86,19.0685,1318,0
+KJD.US,D,20251223,000000,18.86,19.0224,18.77,19.0224,1651,0
+KJD.US,D,20251224,000000,19.32,19.43,19.1552,19.1552,5572,0
+KJD.US,D,20251226,000000,19.4,19.51,19.31,19.4568,5398,0
+KJD.US,D,20251229,000000,18.98,19.2631,18.935,19.2631,2124,0
+KJD.US,D,20251230,000000,18.88,18.92,18.5475,18.5475,5089,0
+KJD.US,D,20251231,000000,18.4,18.52,18.305,18.5015,3149,0
+KJD.US,D,20260102,000000,19.26,19.66,19,19.5821,7877,0
+KJD.US,D,20260105,000000,19.02,21,18.86,19.7018,12940,0
+KJD.US,D,20260106,000000,20.0216,20.0216,19.6724,19.6724,2221,0
+KJD.US,D,20260107,000000,19.0801,19.084,18.8936,18.8966,2445,0
+KJD.US,D,20260108,000000,18.36,19.7338,18.36,19.7338,1016,0
+KJD.US,D,20260109,000000,19.41,19.48,19.3841,19.3841,877,0
+KJD.US,D,20260112,000000,20.36,21.41,20.36,21.1204,7638,0
+KJD.US,D,20260113,000000,20.56,20.6799,19.61,19.9136,3872,0
+KJD.US,D,20260114,000000,19.55,20.27,19.55,19.8436,6849,0
+KJD.US,D,20260115,000000,19.5,19.52,19.03,19.3288,4032,0
+KJD.US,D,20260116,000000,19.055,19.055,18.3,18.6939,16698,0
+KJD.US,D,20260120,000000,18.3,18.41,17.9619,17.9619,3779,0
+KJD.US,D,20260121,000000,18.7196,19.09,18.43,18.7622,7665,0
+KJD.US,D,20260122,000000,19.3813,20.13,19.25,19.9853,14962,0
+KJD.US,D,20260123,000000,19.67,19.96,19.644,19.7441,3115,0
+KJD.US,D,20260126,000000,19.57,19.98,19.57,19.6612,4404,0
+KJD.US,D,20260127,000000,19.01,19.34,18.79,19.2993,5642,0
+KJD.US,D,20260128,000000,19.23,19.42,18.84,18.8979,6452,0
+KJD.US,D,20260129,000000,19.36,19.36,18.41,18.6364,6481,0
+KJD.US,D,20260130,000000,18.31,18.42,17.92,17.92,7509,0
+KJD.US,D,20260202,000000,17.88,18.09,17.88,17.9713,3408,0
+KJD.US,D,20260203,000000,17.4,17.58,17.0347,17.3275,2291,0
+KJD.US,D,20260204,000000,16.9284,16.9284,16.5,16.6891,5828,0
+KJD.US,D,20260205,000000,16.74,16.87,16.4889,16.4889,2821,0
+KJD.US,D,20260206,000000,16.92,17.4207,16.88,17.4207,2047,0
+KJD.US,D,20260209,000000,17,17.63,17,17.3324,10965,0
+KJD.US,D,20260210,000000,17.61,17.915,17.61,17.7216,4061,0
+KJD.US,D,20260211,000000,17.135,17.61,17.135,17.6057,2051,0
+KJD.US,D,20260212,000000,17,17,16.15,16.7055,6779,0
+KJD.US,D,20260213,000000,16.15,16.2134,16.15,16.2134,1976,0
+KJD.US,D,20260217,000000,16.4294,16.4294,16.3895,16.3895,800,0
+KJD.US,D,20260218,000000,16.62,16.68,16.62,16.68,1578,0
diff --git a/daily/us/nasdaq stocks/2/klag.us.txt b/daily/us/nasdaq stocks/2/klag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10dd6b7a8e20df0f43a0b61987e84a1177797aec
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/klag.us.txt	
@@ -0,0 +1,41 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLAG.US,D,20251219,000000,17.2102,17.25,16.8749,16.8749,5161,0
+KLAG.US,D,20251222,000000,18.619,18.619,17.205,17.4472,5267,0
+KLAG.US,D,20251223,000000,17.5301,17.67,17.38,17.4982,10197,0
+KLAG.US,D,20251224,000000,17.5,18.07,17.5,17.7516,17060,0
+KLAG.US,D,20251226,000000,17.85,17.97,17.7,17.7868,7981,0
+KLAG.US,D,20251229,000000,17.7,17.91,17.2277,17.2277,1929,0
+KLAG.US,D,20251230,000000,17.1575,17.21,16.7895,16.7895,3469,0
+KLAG.US,D,20251231,000000,16.21,16.65,15.95,16.0107,16143,0
+KLAG.US,D,20260102,000000,17.41,18.0833,16.6,17.5262,5276,0
+KLAG.US,D,20260105,000000,18.59,19.998,18.59,19.6946,19612,0
+KLAG.US,D,20260106,000000,19.7,21.2,19.7,20.9517,13560,0
+KLAG.US,D,20260107,000000,21.11,21.11,19.7,19.9102,7098,0
+KLAG.US,D,20260108,000000,19.33,19.33,18.38,18.8406,12835,0
+KLAG.US,D,20260109,000000,20.2,21.15,19.96,20.9432,48772,0
+KLAG.US,D,20260112,000000,20.82,21.8829,20.82,21.8829,27376,0
+KLAG.US,D,20260113,000000,22.89,23.79,22.1,22.2219,10349,0
+KLAG.US,D,20260114,000000,21.35,21.8859,21.1,21.8859,21582,0
+KLAG.US,D,20260115,000000,25.38,26.805,25,25.3594,48365,0
+KLAG.US,D,20260116,000000,26.04,26.42,25.075,26.2226,48963,0
+KLAG.US,D,20260120,000000,26.22,26.22,23.35,23.5,41561,0
+KLAG.US,D,20260121,000000,23.32,24.99,23.13,24.3923,54538,0
+KLAG.US,D,20260122,000000,24.95,24.95,23.7193,23.7193,31573,0
+KLAG.US,D,20260123,000000,23.03,24.09,22.28,24.09,16287,0
+KLAG.US,D,20260126,000000,24.95,25.4498,23.51,25.0749,31727,0
+KLAG.US,D,20260127,000000,25.89,27.63,25.5001,27.4376,36571,0
+KLAG.US,D,20260128,000000,29.78,29.78,27.125,27.9,75225,0
+KLAG.US,D,20260129,000000,28.71,30.2,27.0505,29.9101,143954,0
+KLAG.US,D,20260130,000000,24.66,26,20.3,20.6139,142011,0
+KLAG.US,D,20260202,000000,19.91,20.785,19.5,20.1154,58810,0
+KLAG.US,D,20260203,000000,21.35,21.35,17.7,18.49,73255,0
+KLAG.US,D,20260204,000000,18.94,18.94,16.716,17.2368,30018,0
+KLAG.US,D,20260205,000000,17.12,18.305,17.05,17.8398,21058,0
+KLAG.US,D,20260206,000000,19.06,21.015,19,20.8472,51759,0
+KLAG.US,D,20260209,000000,20.78,21.15,20.37,20.7563,71727,0
+KLAG.US,D,20260210,000000,20.58,20.75,19.9,20.4706,26564,0
+KLAG.US,D,20260211,000000,22,22.483,21.06,21.9268,59793,0
+KLAG.US,D,20260212,000000,21.95,22.32,20.621,21.1087,54529,0
+KLAG.US,D,20260213,000000,21.49,22.13,20.21,21.2325,42309,0
+KLAG.US,D,20260217,000000,21.2,22.07,20.565,21.5806,28827,0
+KLAG.US,D,20260218,000000,22.11,22.46,21.53,21.74,17693,0
diff --git a/daily/us/nasdaq stocks/2/kmts.us.txt b/daily/us/nasdaq stocks/2/kmts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..950331af3386fbba4d56068b91a93626b1d06340
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kmts.us.txt	
@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMTS.US,D,20250306,000000,22.95,22.95,21,21.84,3947140,0
+KMTS.US,D,20250307,000000,21.99,22,20.7525,20.99,523846,0
+KMTS.US,D,20250310,000000,20.44,22.95,20.3,21.2,528886,0
+KMTS.US,D,20250311,000000,20.9,22.8351,20.3,21.08,487872,0
+KMTS.US,D,20250312,000000,21.31,22.0794,21,21.16,232405,0
+KMTS.US,D,20250313,000000,20.95,21.575,20,20.41,360879,0
+KMTS.US,D,20250314,000000,20.25,22,20.055,21.27,202863,0
+KMTS.US,D,20250317,000000,21.48,25.39,21.28,24.78,611476,0
+KMTS.US,D,20250318,000000,24.41,25.04,22.3,23.2,184880,0
+KMTS.US,D,20250319,000000,22.92,23.935,22.029,23,181758,0
+KMTS.US,D,20250320,000000,22.89,23.9,22.3275,23.9,84810,0
+KMTS.US,D,20250321,000000,23.9,25.35,23.055,24.94,405858,0
+KMTS.US,D,20250324,000000,24.94,25.4,24,24.5,150447,0
+KMTS.US,D,20250325,000000,24.94,25.98,24.11,25.21,297386,0
+KMTS.US,D,20250326,000000,24.51,25.53,23.4,23.76,277074,0
+KMTS.US,D,20250327,000000,23.19,24.65,23.19,24.02,183991,0
+KMTS.US,D,20250328,000000,23.96,25.155,23.24,23.43,196055,0
+KMTS.US,D,20250331,000000,23.01,25.669,22.84,24.92,247441,0
+KMTS.US,D,20250401,000000,24.92,25.51,23.75,24.58,246263,0
+KMTS.US,D,20250402,000000,24.17,26.06,24.17,25.7,113441,0
+KMTS.US,D,20250403,000000,25.44,25.85,23.2,24.02,217491,0
+KMTS.US,D,20250404,000000,23.79,24.51,22.41,23.27,154780,0
+KMTS.US,D,20250407,000000,23,24.77,22.5,22.78,265128,0
+KMTS.US,D,20250408,000000,22.78,23.955,21.51,21.8,290083,0
+KMTS.US,D,20250409,000000,21.52,24.99,21.52,23.85,185006,0
+KMTS.US,D,20250410,000000,23.03,24.25,22.195,24.2,243650,0
+KMTS.US,D,20250411,000000,24.34,24.55,22.14,24.28,355900,0
+KMTS.US,D,20250414,000000,23.8,24.47,22.5,23.83,131231,0
+KMTS.US,D,20250415,000000,22.91,24.4,22.0001,24.13,178330,0
+KMTS.US,D,20250416,000000,24.08,26.15,23.7167,24.58,340491,0
+KMTS.US,D,20250417,000000,24.32,25.335,24.2052,24.5,135353,0
+KMTS.US,D,20250421,000000,24.03,25.145,22.85,23.54,189439,0
+KMTS.US,D,20250422,000000,23.43,24.99,23.17,24,156254,0
+KMTS.US,D,20250423,000000,24.25,24.81,23.98,24.34,70963,0
+KMTS.US,D,20250424,000000,24.64,24.99,23.405,24.99,142703,0
+KMTS.US,D,20250425,000000,24.85,25.865,23.865,24.24,120400,0
+KMTS.US,D,20250428,000000,24.51,25.31,23.66,25.12,84441,0
+KMTS.US,D,20250429,000000,24.83,25.62,24.21,24.5,194579,0
+KMTS.US,D,20250430,000000,24.28,24.315,23.755,24.06,91299,0
+KMTS.US,D,20250501,000000,23.83,24.72,22.77,22.96,189977,0
+KMTS.US,D,20250502,000000,23.19,24.02,22.945,23.75,146208,0
+KMTS.US,D,20250505,000000,23.72,23.785,21.94,22.57,175862,0
+KMTS.US,D,20250506,000000,22.53,23.11,21.8,22.19,91910,0
+KMTS.US,D,20250507,000000,22.14,23.02,21.76,21.84,72959,0
+KMTS.US,D,20250508,000000,22,22.9004,21.61,22.63,163445,0
+KMTS.US,D,20250509,000000,22.55,23.34,22.32,22.675,61491,0
+KMTS.US,D,20250512,000000,23.29,23.91,22.98,23.58,71745,0
+KMTS.US,D,20250513,000000,23.58,23.6,22.89,22.97,65227,0
+KMTS.US,D,20250514,000000,23.05,23.05,22.14,22.4,59932,0
+KMTS.US,D,20250515,000000,22.39,24.15,21.965,23.75,116535,0
+KMTS.US,D,20250516,000000,23.75,25.05,23.5,24.615,104136,0
+KMTS.US,D,20250519,000000,24.61,24.91,23.8,24.24,56287,0
+KMTS.US,D,20250520,000000,24.12,25.5,23.8815,24.92,104215,0
+KMTS.US,D,20250521,000000,24.37,24.76,22.73,23.09,153312,0
+KMTS.US,D,20250522,000000,23.06,23.595,22.23,22.3,127565,0
+KMTS.US,D,20250523,000000,22.1,22.77,21.54,22.19,113936,0
+KMTS.US,D,20250527,000000,22.41,23.1,22.07,22.52,85942,0
+KMTS.US,D,20250528,000000,22.5,23.3768,22.05,22.86,87920,0
+KMTS.US,D,20250529,000000,22.69,23.62,22.51,22.69,130915,0
+KMTS.US,D,20250530,000000,22.6,23.085,22.21,22.52,101378,0
+KMTS.US,D,20250602,000000,22.52,22.52,20.64,20.68,119701,0
+KMTS.US,D,20250603,000000,20.77,21.17,19.355,19.63,211549,0
+KMTS.US,D,20250604,000000,19.54,20.25,18.92,19.79,131106,0
+KMTS.US,D,20250605,000000,19.76,20.37,19.33,19.96,133200,0
+KMTS.US,D,20250606,000000,20.08,21.16,19.56,20.7,133137,0
+KMTS.US,D,20250609,000000,21.05,22.26,20.59,21.17,204027,0
+KMTS.US,D,20250610,000000,21.16,21.925,20.385,20.5,138558,0
+KMTS.US,D,20250611,000000,20.33,20.9,19.48,19.49,140274,0
+KMTS.US,D,20250612,000000,19.26,20.005,18.62,18.755,148833,0
+KMTS.US,D,20250613,000000,18.42,18.435,17.34,17.61,173188,0
+KMTS.US,D,20250616,000000,17.65,18.405,16.63,16.65,177109,0
+KMTS.US,D,20250617,000000,16.52,16.52,14.45,15.07,383479,0
+KMTS.US,D,20250618,000000,14.97,15.76,14.15,15.505,384702,0
+KMTS.US,D,20250620,000000,15.71,15.71,14.83,15.03,1313534,0
+KMTS.US,D,20250623,000000,15.33,16.06,14.765,16,546400,0
+KMTS.US,D,20250624,000000,16,17.75,15.891,17.64,320437,0
+KMTS.US,D,20250625,000000,17.64,18.62,17.01,17.68,332299,0
+KMTS.US,D,20250626,000000,17.82,18.01,16.9,17.9,366192,0
+KMTS.US,D,20250627,000000,17.9,18.18,16.89,17.67,2131529,0
+KMTS.US,D,20250630,000000,17.66,17.69,15.8,16.58,574830,0
+KMTS.US,D,20250701,000000,16.51,16.87,15.29,15.84,465575,0
+KMTS.US,D,20250702,000000,15.78,15.78,15.09,15.25,334221,0
+KMTS.US,D,20250703,000000,15.37,15.84,14.67,15.67,197689,0
+KMTS.US,D,20250707,000000,15.59,15.8863,14.08,14.75,592434,0
+KMTS.US,D,20250708,000000,14.82,16.26,14.59,15.78,331367,0
+KMTS.US,D,20250709,000000,15.87,16.115,15.11,15.41,263693,0
+KMTS.US,D,20250710,000000,15.51,15.6,14.905,15.19,273108,0
+KMTS.US,D,20250711,000000,15.12,15.19,14.02,14.91,310381,0
+KMTS.US,D,20250714,000000,14.91,15.56,14.4463,15.43,219681,0
+KMTS.US,D,20250715,000000,15.53,16.36,14.59,16.29,624180,0
+KMTS.US,D,20250716,000000,16.07,16.07,13.25,15.35,799862,0
+KMTS.US,D,20250717,000000,15.3,16.7,14.875,16.46,1128670,0
+KMTS.US,D,20250718,000000,16.8,17.07,15.615,15.9,860676,0
+KMTS.US,D,20250721,000000,16.06,16.71,15.88,16.63,401084,0
+KMTS.US,D,20250722,000000,16.79,17.05,15.99,17.03,344129,0
+KMTS.US,D,20250723,000000,17.1,17.72,16.44,16.72,507888,0
+KMTS.US,D,20250724,000000,16.95,17.29,16.62,16.97,344692,0
+KMTS.US,D,20250725,000000,16.96,17.16,16.025,16.55,174917,0
+KMTS.US,D,20250728,000000,16.3,16.861,16.2,16.5,169631,0
+KMTS.US,D,20250729,000000,16.53,16.89,16.1275,16.5,154171,0
+KMTS.US,D,20250730,000000,16.58,16.96,16.37,16.67,207562,0
+KMTS.US,D,20250731,000000,16.43,16.9243,16.07,16.5,244004,0
+KMTS.US,D,20250801,000000,16.35,16.405,15.055,15.38,315799,0
+KMTS.US,D,20250804,000000,15.6,16.33,15.025,15.49,707951,0
+KMTS.US,D,20250805,000000,15.58,15.91,15.13,15.86,241241,0
+KMTS.US,D,20250806,000000,15.82,15.82,14.41,14.46,238947,0
+KMTS.US,D,20250807,000000,14.56,16.1,14.1,14.75,307931,0
+KMTS.US,D,20250808,000000,14.86,14.86,14.3,14.52,138998,0
+KMTS.US,D,20250811,000000,14.58,15.2,14.525,14.65,150121,0
+KMTS.US,D,20250812,000000,14.65,15.17,14.4,15.03,175550,0
+KMTS.US,D,20250813,000000,15.06,16.065,15.06,15.89,143482,0
+KMTS.US,D,20250814,000000,15.68,16.1,15.3,15.96,97833,0
+KMTS.US,D,20250815,000000,16.03,16.18,15.545,16.05,96400,0
+KMTS.US,D,20250818,000000,16.15,16.385,15.79,16.09,83590,0
+KMTS.US,D,20250819,000000,16.09,16.49,15.66,15.68,171430,0
+KMTS.US,D,20250820,000000,15.62,16.65,15.61,16.6,157808,0
+KMTS.US,D,20250821,000000,16.52,17.07,16.28,17.06,187649,0
+KMTS.US,D,20250822,000000,17.25,18.65,17.1765,18.575,269139,0
+KMTS.US,D,20250825,000000,18.55,18.55,17.615,17.72,159964,0
+KMTS.US,D,20250826,000000,17.79,18.595,17.79,18.535,136770,0
+KMTS.US,D,20250827,000000,18.54,18.815,17.77,18,146111,0
+KMTS.US,D,20250828,000000,17.94,18,17.053,17.71,124557,0
+KMTS.US,D,20250829,000000,17.88,18.24,15.98,16.14,296072,0
+KMTS.US,D,20250902,000000,15.79,16.52,15.42,16.12,636795,0
+KMTS.US,D,20250903,000000,16.09,17.16,15.8225,16.96,364930,0
+KMTS.US,D,20250904,000000,17.03,17.11,16.32,16.51,232220,0
+KMTS.US,D,20250905,000000,16.76,17.3,16.72,17,254198,0
+KMTS.US,D,20250908,000000,17.14,18.06,16.68,17.86,295610,0
+KMTS.US,D,20250909,000000,18.1,18.1,17.4855,17.87,177572,0
+KMTS.US,D,20250910,000000,18.12,18.615,17.545,18.19,288655,0
+KMTS.US,D,20250911,000000,18.25,19.13,17.64,18.4,465299,0
+KMTS.US,D,20250912,000000,20,22,18,21.83,807946,0
+KMTS.US,D,20250915,000000,21.99,23.21,21.82,22.68,571892,0
+KMTS.US,D,20250916,000000,22.7,24.32,22.62,23.2,548447,0
+KMTS.US,D,20250917,000000,23.42,24.95,22.77,23.73,484110,0
+KMTS.US,D,20250918,000000,23.78,25.24,23.37,25.2,283851,0
+KMTS.US,D,20250919,000000,25.22,27.71,24.785,24.94,849525,0
+KMTS.US,D,20250922,000000,24.32,25.71,23.305,25.55,302774,0
+KMTS.US,D,20250923,000000,25.74,25.95,24.3,25.74,220294,0
+KMTS.US,D,20250924,000000,26.12,26.43,24.19,24.61,145447,0
+KMTS.US,D,20250925,000000,24.48,24.57,23.94,24.12,124192,0
+KMTS.US,D,20250926,000000,24.23,24.72,24.135,24.33,142859,0
+KMTS.US,D,20250929,000000,24.68,25.065,23.13,23.41,170712,0
+KMTS.US,D,20250930,000000,23.77,23.915,23.06,23.76,260538,0
+KMTS.US,D,20251001,000000,23.83,24.5,22.9016,24.15,138784,0
+KMTS.US,D,20251002,000000,24.37,24.52,23.45,24.36,163563,0
+KMTS.US,D,20251003,000000,24.69,26.22,24.31,24.82,264165,0
+KMTS.US,D,20251006,000000,25.31,25.65,24.75,25.03,146782,0
+KMTS.US,D,20251007,000000,25.18,25.66,24.35,24.39,156839,0
+KMTS.US,D,20251008,000000,24.4,24.885,23.84,24,130227,0
+KMTS.US,D,20251009,000000,24.17,24.33,23.37,23.49,129364,0
+KMTS.US,D,20251010,000000,23.61,24.255,21.96,22,235588,0
+KMTS.US,D,20251013,000000,22.48,22.935,22.32,22.58,388776,0
+KMTS.US,D,20251014,000000,22.29,23.02,21.94,22.97,528272,0
+KMTS.US,D,20251015,000000,23.31,23.33,22.22,22.99,248104,0
+KMTS.US,D,20251016,000000,23.08,23.87,22.73,23.27,308762,0
+KMTS.US,D,20251017,000000,22.96,24.725,21.92,24.61,312949,0
+KMTS.US,D,20251020,000000,24.92,26.91,24.92,26.85,308036,0
+KMTS.US,D,20251021,000000,26.95,26.95,25.83,26.4,226544,0
+KMTS.US,D,20251022,000000,26.5,27,25.55,26.07,302567,0
+KMTS.US,D,20251023,000000,26.07,26.09,25.2,25.69,179939,0
+KMTS.US,D,20251024,000000,26.16,26.27,25.36,26,223844,0
+KMTS.US,D,20251027,000000,28.1,29.9999,25.0434,27.07,434359,0
+KMTS.US,D,20251028,000000,27.58,28.395,27.0799,27.95,121360,0
+KMTS.US,D,20251029,000000,27.75,28.135,27.26,27.92,143424,0
+KMTS.US,D,20251030,000000,27.55,28.515,27.55,27.965,96252,0
+KMTS.US,D,20251031,000000,27.87,28.205,27.195,27.38,206648,0
+KMTS.US,D,20251103,000000,27.31,27.38,24.4,26.245,150178,0
+KMTS.US,D,20251104,000000,26,26.9,25.51,26.65,313054,0
+KMTS.US,D,20251105,000000,26.5,27,25.93,26.5,458837,0
+KMTS.US,D,20251106,000000,26.72,26.72,25.61,26.1,233295,0
+KMTS.US,D,20251107,000000,25.93,27,24.91,26.22,202170,0
+KMTS.US,D,20251110,000000,26.49,27.8999,25.91,26.42,186956,0
+KMTS.US,D,20251111,000000,26.32,28,26.2982,27.56,244909,0
+KMTS.US,D,20251112,000000,27.53,28.06,26.72,26.79,180708,0
+KMTS.US,D,20251113,000000,26.52,26.99,24.89,24.91,208184,0
+KMTS.US,D,20251114,000000,24.2,25.57,23.2,25.02,275719,0
+KMTS.US,D,20251117,000000,24.97,25.6212,24.37,25.1,235290,0
+KMTS.US,D,20251118,000000,25.44,26.67,25.44,25.65,142325,0
+KMTS.US,D,20251119,000000,25.74,26.38,25.46,25.83,98203,0
+KMTS.US,D,20251120,000000,26.56,26.98,24.95,24.99,145454,0
+KMTS.US,D,20251121,000000,24.79,26.35,23.16,26.09,222791,0
+KMTS.US,D,20251124,000000,26.49,28.35,25.745,27.205,612112,0
+KMTS.US,D,20251125,000000,27.28,27.95,26.4447,27.15,269796,0
+KMTS.US,D,20251126,000000,27.11,28,26.57,27,262132,0
+KMTS.US,D,20251128,000000,26.9,27.97,26.7,26.98,85455,0
+KMTS.US,D,20251201,000000,24.85,25.17,23.17,24.69,362518,0
+KMTS.US,D,20251202,000000,26.23,26.23,22.37,23.01,459169,0
+KMTS.US,D,20251203,000000,24.71,26.99,23.97,25.82,2395638,0
+KMTS.US,D,20251204,000000,25.51,26.03,24.33,24.5,403475,0
+KMTS.US,D,20251205,000000,24.44,24.71,23.91,24.07,171437,0
+KMTS.US,D,20251208,000000,24.03,24.925,23.5,24.53,299037,0
+KMTS.US,D,20251209,000000,24.46,25.17,23.82,24.74,375805,0
+KMTS.US,D,20251210,000000,24.52,25.19,23.4601,24.52,299990,0
+KMTS.US,D,20251211,000000,24.63,25.53,24.52,24.91,345879,0
+KMTS.US,D,20251212,000000,26.45,27.18,24.32,26.17,414615,0
+KMTS.US,D,20251215,000000,26.15,27.33,25.63,26.48,371560,0
+KMTS.US,D,20251216,000000,26.42,27.605,26.077,27,462971,0
+KMTS.US,D,20251217,000000,26.98,27.63,26.41,26.82,289485,0
+KMTS.US,D,20251218,000000,27.15,27.98,26.88,27.15,293061,0
+KMTS.US,D,20251219,000000,27.17,27.83,26.6676,27.32,1136835,0
+KMTS.US,D,20251222,000000,27.38,28.84,26.72,28.01,344075,0
+KMTS.US,D,20251223,000000,27.97,28.4,27.14,27.55,261477,0
+KMTS.US,D,20251224,000000,27.65,27.9602,26.9,27.52,91050,0
+KMTS.US,D,20251226,000000,27.44,27.49,26.63,27.13,111164,0
+KMTS.US,D,20251229,000000,26.76,27.035,26.36,26.43,188094,0
+KMTS.US,D,20251230,000000,26.46,27,26.1,26.965,178295,0
+KMTS.US,D,20251231,000000,27.02,27.61,26.27,26.52,489936,0
+KMTS.US,D,20260102,000000,26.43,27.07,24.01,24.39,462465,0
+KMTS.US,D,20260105,000000,24.34,25.14,24.27,24.42,312342,0
+KMTS.US,D,20260106,000000,24.46,25.62,23.87,25.54,324420,0
+KMTS.US,D,20260107,000000,25.66,26.95,25.3,26.61,144909,0
+KMTS.US,D,20260108,000000,26.42,27.2,26,26.65,171553,0
+KMTS.US,D,20260109,000000,26.82,27.5542,24.03,24.43,283623,0
+KMTS.US,D,20260112,000000,24.2,24.39,22.965,23.41,375307,0
+KMTS.US,D,20260113,000000,23.49,23.9122,21.62,22.04,427187,0
+KMTS.US,D,20260114,000000,22.36,22.51,21.37,22.32,214146,0
+KMTS.US,D,20260115,000000,22.28,23.135,22.28,22.98,196145,0
+KMTS.US,D,20260116,000000,22.54,23.16,22.16,22.85,298822,0
+KMTS.US,D,20260120,000000,22.1,23.23,22.1,23,151842,0
+KMTS.US,D,20260121,000000,23.28,24.08,22.68,23.6,209374,0
+KMTS.US,D,20260122,000000,23.62,24.99,23.61,24.71,241142,0
+KMTS.US,D,20260123,000000,24.68,25.02,23.9481,24.6,172635,0
+KMTS.US,D,20260126,000000,24.61,25.04,23.8707,24.82,149888,0
+KMTS.US,D,20260127,000000,24.96,25.995,24.64,25.86,241600,0
+KMTS.US,D,20260128,000000,25.72,26.07,24.95,25.21,226048,0
+KMTS.US,D,20260129,000000,25.34,25.5,23.99,24.83,168795,0
+KMTS.US,D,20260130,000000,24.47,25.65,24.03,24.67,253335,0
+KMTS.US,D,20260202,000000,24.76,25.53,24.29,25,314750,0
+KMTS.US,D,20260203,000000,25,25.915,24.58,25.045,292979,0
+KMTS.US,D,20260204,000000,25,25.975,24.46,25.58,209681,0
+KMTS.US,D,20260205,000000,25.46,26.24,24.35,25.12,294142,0
+KMTS.US,D,20260206,000000,25.64,26.21,24.89,25.47,254143,0
+KMTS.US,D,20260209,000000,25.69,26.8,24.695,26.8,155950,0
+KMTS.US,D,20260210,000000,26.66,27.575,26.16,27.3,199023,0
+KMTS.US,D,20260211,000000,27.65,28.1,26.24,27.85,248673,0
+KMTS.US,D,20260212,000000,27.93,28.04,26.975,27.46,218867,0
+KMTS.US,D,20260213,000000,27.65,28.19,25.73,26.92,539398,0
+KMTS.US,D,20260217,000000,26.68,27.17,24.75,26.08,420474,0
+KMTS.US,D,20260218,000000,25.79,26.35,24.485,25.53,219762,0
diff --git a/daily/us/nasdaq stocks/2/krus.us.txt b/daily/us/nasdaq stocks/2/krus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b88e7e09a2f79cead1948d21fe909b194f08071
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/krus.us.txt	
@@ -0,0 +1,1647 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRUS.US,D,20190801,000000,14.89,19.69,14.75,19.61,1854199,0
+KRUS.US,D,20190802,000000,19.99,24.4999,19.76,24.4,773966,0
+KRUS.US,D,20190805,000000,25.09,25.48,21.6001,23,700709,0
+KRUS.US,D,20190806,000000,23.5,23.88,21.5,21.96,291898,0
+KRUS.US,D,20190807,000000,21.68,22.5,20.6501,21.33,115441,0
+KRUS.US,D,20190808,000000,21.75,22.1569,19.12,21,177187,0
+KRUS.US,D,20190809,000000,20.98,20.98,19.54,20.5,136981,0
+KRUS.US,D,20190812,000000,20.6,21.5,20.55,20.86,89011,0
+KRUS.US,D,20190813,000000,21.01,21.4,19.75,20.48,113084,0
+KRUS.US,D,20190814,000000,20.09,20.915,19.8,20.39,56691,0
+KRUS.US,D,20190815,000000,20.8918,21.35,20.15,20.74,80032,0
+KRUS.US,D,20190816,000000,21.1,22.62,21.1,22.5,115915,0
+KRUS.US,D,20190819,000000,23,26.29,23,26.15,365749,0
+KRUS.US,D,20190820,000000,26.2,28.16,25.52,26.97,291385,0
+KRUS.US,D,20190821,000000,27.28,27.73,25.2297,26.68,245491,0
+KRUS.US,D,20190822,000000,26.68,26.8,22.46,22.81,229437,0
+KRUS.US,D,20190823,000000,23.29,24.26,22.8621,23.64,126154,0
+KRUS.US,D,20190826,000000,23.72,25.45,23.72,24.76,157500,0
+KRUS.US,D,20190827,000000,25.28,25.5,23.8,24.86,117589,0
+KRUS.US,D,20190828,000000,25.5,25.5,23.02,25.05,172465,0
+KRUS.US,D,20190829,000000,25.38,25.4,24.2268,25.15,135946,0
+KRUS.US,D,20190830,000000,25.5,25.84,24.9839,25.07,50314,0
+KRUS.US,D,20190903,000000,25.3,25.4287,23.71,24.13,182129,0
+KRUS.US,D,20190904,000000,24.05,25.29,24,24.78,80928,0
+KRUS.US,D,20190905,000000,24.94,25.5,23.54,24.32,136317,0
+KRUS.US,D,20190906,000000,24.35,24.76,23.271,23.35,110651,0
+KRUS.US,D,20190909,000000,23.49,24.04,22.24,22.46,195088,0
+KRUS.US,D,20190910,000000,22.19,22.2739,20.5,20.83,231102,0
+KRUS.US,D,20190911,000000,21,21.9,19.51,20.17,247758,0
+KRUS.US,D,20190912,000000,20.25,20.865,20.18,20.43,152941,0
+KRUS.US,D,20190913,000000,20.53,20.9,19.76,19.76,113053,0
+KRUS.US,D,20190916,000000,19.94,20.1,18.2902,19.65,153022,0
+KRUS.US,D,20190917,000000,19.63,21.29,19.3487,20.92,145462,0
+KRUS.US,D,20190918,000000,20.92,21.34,20.0608,20.36,95346,0
+KRUS.US,D,20190919,000000,20.36,20.99,20.04,20.13,106897,0
+KRUS.US,D,20190920,000000,20.18,20.66,19.3,19.42,423046,0
+KRUS.US,D,20190923,000000,19.51,19.98,18.8,18.91,80005,0
+KRUS.US,D,20190924,000000,18.86,19.72,18.6074,19.48,119736,0
+KRUS.US,D,20190925,000000,19.44,19.913,18.81,19.22,96019,0
+KRUS.US,D,20190926,000000,19.16,19.65,18.67,19.52,48922,0
+KRUS.US,D,20190927,000000,19.42,19.69,18.85,19.17,42881,0
+KRUS.US,D,20190930,000000,19.31,19.86,19.045,19.62,62778,0
+KRUS.US,D,20191001,000000,19.6,19.98,19.06,19.24,83156,0
+KRUS.US,D,20191002,000000,19.15,19.54,18.75,19.38,52807,0
+KRUS.US,D,20191003,000000,19.35,19.35,18.915,19.22,65117,0
+KRUS.US,D,20191004,000000,19.24,19.54,18.83,18.85,58103,0
+KRUS.US,D,20191007,000000,18.86,19.18,18.6246,18.86,132855,0
+KRUS.US,D,20191008,000000,18.74,18.7687,17.865,17.98,134516,0
+KRUS.US,D,20191009,000000,17.98,18.2,16.81,17.29,96150,0
+KRUS.US,D,20191010,000000,17.28,17.7,16.99,17.25,84347,0
+KRUS.US,D,20191011,000000,17.32,18.55,17.32,18.23,51097,0
+KRUS.US,D,20191014,000000,18.15,18.271,17.76,18.16,28271,0
+KRUS.US,D,20191015,000000,18.11,18.52,17.54,18.16,47691,0
+KRUS.US,D,20191016,000000,18.11,18.23,17.35,17.42,33417,0
+KRUS.US,D,20191017,000000,17.41,17.61,17.23,17.61,69358,0
+KRUS.US,D,20191018,000000,17.47,17.6985,17.3,17.37,19636,0
+KRUS.US,D,20191021,000000,17.28,17.4809,16.8,16.8,32610,0
+KRUS.US,D,20191022,000000,16.88,17.3789,16.54,17.19,57682,0
+KRUS.US,D,20191023,000000,17.07,17.29,16.99,17.07,32971,0
+KRUS.US,D,20191024,000000,17.14,18.14,17.0519,17.91,34520,0
+KRUS.US,D,20191025,000000,17.91,18.6,17.91,18.29,61446,0
+KRUS.US,D,20191028,000000,18.253,19.17,18.2,18.83,60163,0
+KRUS.US,D,20191029,000000,18.83,18.83,18.301,18.42,85390,0
+KRUS.US,D,20191030,000000,18.46,18.96,18.26,18.73,29346,0
+KRUS.US,D,20191031,000000,18.75,18.86,18.3,18.45,29242,0
+KRUS.US,D,20191101,000000,18.59,19.0792,18.56,18.58,54609,0
+KRUS.US,D,20191104,000000,18.7,19.22,18.7,19.1,47170,0
+KRUS.US,D,20191105,000000,19.5,19.7,18.7867,19.49,63935,0
+KRUS.US,D,20191106,000000,19.65,19.65,18.95,18.95,30887,0
+KRUS.US,D,20191107,000000,19.79,20.65,19.0934,20.12,130058,0
+KRUS.US,D,20191108,000000,20.22,20.92,20.0612,20.84,41936,0
+KRUS.US,D,20191111,000000,20.82,21.94,20.365,21.84,44021,0
+KRUS.US,D,20191112,000000,21.84,22.75,21.6,22.6,65016,0
+KRUS.US,D,20191113,000000,22.85,25.195,22.85,24.94,175318,0
+KRUS.US,D,20191114,000000,24.94,24.94,24.05,24.76,49044,0
+KRUS.US,D,20191115,000000,24.7,24.7,24.22,24.35,43333,0
+KRUS.US,D,20191118,000000,24.01,24.2997,22.775,22.99,54655,0
+KRUS.US,D,20191119,000000,22.96,23.1976,21.94,22.27,50237,0
+KRUS.US,D,20191120,000000,21.72,22.35,21.72,22.25,44517,0
+KRUS.US,D,20191121,000000,22.37,23.32,22.37,23.31,43168,0
+KRUS.US,D,20191122,000000,23.4,23.678,23.31,23.64,28197,0
+KRUS.US,D,20191125,000000,23.7,25,23.7,24.77,62475,0
+KRUS.US,D,20191126,000000,24.78,25.15,24.54,24.72,104344,0
+KRUS.US,D,20191127,000000,24.79,25.24,24.6124,25.09,49317,0
+KRUS.US,D,20191129,000000,25.06,26,24.9,25.94,46868,0
+KRUS.US,D,20191202,000000,26,26.24,24.03,24.87,78495,0
+KRUS.US,D,20191203,000000,24.54,25.91,24.1,25.22,67041,0
+KRUS.US,D,20191204,000000,25.22,25.49,24.04,24.6,67869,0
+KRUS.US,D,20191205,000000,24.7,25.22,24.1,25.12,61253,0
+KRUS.US,D,20191206,000000,25.19,26.19,25.16,25.64,41369,0
+KRUS.US,D,20191209,000000,25.98,25.98,25,25.09,29428,0
+KRUS.US,D,20191210,000000,25.09,25.5,24.1464,25.14,41154,0
+KRUS.US,D,20191211,000000,25.2,25.38,24.73,25.12,33030,0
+KRUS.US,D,20191212,000000,25.12,25.55,24.2,24.79,54160,0
+KRUS.US,D,20191213,000000,24.84,25.975,24.7002,25.61,28782,0
+KRUS.US,D,20191216,000000,25.76,26.18,25.57,25.89,34047,0
+KRUS.US,D,20191217,000000,25.82,25.91,24.11,25.04,71680,0
+KRUS.US,D,20191218,000000,25.02,25.83,24.74,25.54,75349,0
+KRUS.US,D,20191219,000000,25.52,26.81,25.02,26.62,49744,0
+KRUS.US,D,20191220,000000,26.61,27.3,25.995,27.08,55782,0
+KRUS.US,D,20191223,000000,27,28.503,26.4,28.32,78009,0
+KRUS.US,D,20191224,000000,28.33,28.8,27.8,28.76,60556,0
+KRUS.US,D,20191226,000000,28.7,28.7,28,28.07,40056,0
+KRUS.US,D,20191227,000000,28.11,28.11,26.7827,27.07,81840,0
+KRUS.US,D,20191230,000000,26.96,27.81,25.95,26.31,69726,0
+KRUS.US,D,20191231,000000,26.2,26.44,25.24,25.45,48970,0
+KRUS.US,D,20200102,000000,25.69,27.34,25.55,27.11,57841,0
+KRUS.US,D,20200103,000000,26.72,27.27,26.12,26.49,56846,0
+KRUS.US,D,20200106,000000,26.07,28.035,26.07,27.83,50980,0
+KRUS.US,D,20200107,000000,27.99,28.35,27.3,27.86,71106,0
+KRUS.US,D,20200108,000000,27.86,28.79,27.03,28.78,79305,0
+KRUS.US,D,20200109,000000,27,27.258,23.631,25.62,345702,0
+KRUS.US,D,20200110,000000,25.72,25.72,24.32,24.9,145191,0
+KRUS.US,D,20200113,000000,24.93,25.22,24.01,24.27,93038,0
+KRUS.US,D,20200114,000000,24.49,24.49,23.4215,23.94,111277,0
+KRUS.US,D,20200115,000000,23.95,23.9595,23.38,23.46,53899,0
+KRUS.US,D,20200116,000000,23.58,24.0285,23.33,23.81,45463,0
+KRUS.US,D,20200117,000000,23.96,24.25,23.29,24.24,65880,0
+KRUS.US,D,20200121,000000,24.24,24.85,23.31,23.42,63171,0
+KRUS.US,D,20200122,000000,23.5,23.9378,22.27,22.76,68678,0
+KRUS.US,D,20200123,000000,22.74,23.42,22.7,22.96,48845,0
+KRUS.US,D,20200124,000000,23.08,23.4634,22.6,23.1,57664,0
+KRUS.US,D,20200127,000000,23.03,23.65,22.65,23.48,67271,0
+KRUS.US,D,20200128,000000,23.6,24.4,23.6,24.04,24364,0
+KRUS.US,D,20200129,000000,24.05,24.3525,22.6879,23.02,84249,0
+KRUS.US,D,20200130,000000,23.13,23.54,22.15,22.75,73468,0
+KRUS.US,D,20200131,000000,22.82,23,22.105,22.52,50757,0
+KRUS.US,D,20200203,000000,22.83,23.35,22.62,22.96,72778,0
+KRUS.US,D,20200204,000000,23.09,23.47,22.54,22.94,82339,0
+KRUS.US,D,20200205,000000,23.11,23.68,22.8,23.47,53453,0
+KRUS.US,D,20200206,000000,23.45,23.7153,22.38,22.71,121506,0
+KRUS.US,D,20200207,000000,22.8,23.03,22.31,22.88,76940,0
+KRUS.US,D,20200210,000000,22.81,23.37,22.52,22.77,46753,0
+KRUS.US,D,20200211,000000,22.73,23.388,22.52,22.77,97488,0
+KRUS.US,D,20200212,000000,22.8,23.35,22.53,22.62,95811,0
+KRUS.US,D,20200213,000000,22.64,23.25,22.64,22.7,60011,0
+KRUS.US,D,20200214,000000,22.64,22.9999,21.6,22.12,128881,0
+KRUS.US,D,20200218,000000,22.56,23.05,22.27,22.59,60020,0
+KRUS.US,D,20200219,000000,22.61,23.4,22.31,23.3,78097,0
+KRUS.US,D,20200220,000000,23.01,24.849,23.01,24.73,96086,0
+KRUS.US,D,20200221,000000,24.73,25.19,23.7843,24.31,88317,0
+KRUS.US,D,20200224,000000,23.81,23.81,22.52,22.78,62732,0
+KRUS.US,D,20200225,000000,22.92,23.14,22.5,22.59,56249,0
+KRUS.US,D,20200226,000000,22.55,22.64,21.53,21.68,78322,0
+KRUS.US,D,20200227,000000,21.55,21.673,20.59,20.59,101393,0
+KRUS.US,D,20200228,000000,20.52,20.56,18.295,18.61,297662,0
+KRUS.US,D,20200302,000000,18.76,19.575,18.38,18.7,170585,0
+KRUS.US,D,20200303,000000,18.7,18.96,17.03,17.57,130875,0
+KRUS.US,D,20200304,000000,17.76,18.1299,17.3,17.67,103405,0
+KRUS.US,D,20200305,000000,17.56,17.56,15.9,15.95,115309,0
+KRUS.US,D,20200306,000000,15.52,16.3965,15.31,15.39,90511,0
+KRUS.US,D,20200309,000000,14.39,14.4885,13.6701,14.02,161632,0
+KRUS.US,D,20200310,000000,14.49,15.31,14,15.14,122874,0
+KRUS.US,D,20200311,000000,15,15,13.52,13.81,117933,0
+KRUS.US,D,20200312,000000,13.29,13.43,12.52,12.52,218029,0
+KRUS.US,D,20200313,000000,13.24,13.36,11.52,12.35,143490,0
+KRUS.US,D,20200316,000000,11.52,11.87,10.03,10.24,197540,0
+KRUS.US,D,20200317,000000,10.47,10.49,8.39,8.52,197159,0
+KRUS.US,D,20200318,000000,8.09,8.34,5.13,5.28,207708,0
+KRUS.US,D,20200319,000000,5.42,7.15,5.07,6.45,297720,0
+KRUS.US,D,20200320,000000,6.53,8.43,6.53,8.06,234221,0
+KRUS.US,D,20200323,000000,8.04,9.92,7.6,9.6,149895,0
+KRUS.US,D,20200324,000000,10.31,11.1,9.95,10.96,115225,0
+KRUS.US,D,20200325,000000,11.21,13.49,10.11,13.19,149246,0
+KRUS.US,D,20200326,000000,12.97,15.87,12.3452,14.49,256594,0
+KRUS.US,D,20200327,000000,13.92,15.11,11.08,11.47,191559,0
+KRUS.US,D,20200330,000000,11.49,11.49,10.14,10.91,95605,0
+KRUS.US,D,20200331,000000,11.4,12.88,10.9408,11.96,87495,0
+KRUS.US,D,20200401,000000,11.2,11.95,10.025,10.41,162077,0
+KRUS.US,D,20200402,000000,10.42,10.93,9.87,10.02,88334,0
+KRUS.US,D,20200403,000000,9.93,9.93,8.6,8.61,91807,0
+KRUS.US,D,20200406,000000,9.26,10.235,9.19,9.73,92050,0
+KRUS.US,D,20200407,000000,10.5,11.26,9.8664,10.3,141427,0
+KRUS.US,D,20200408,000000,10.51,11.5791,9.96,11.06,176447,0
+KRUS.US,D,20200409,000000,11.49,12.26,11.33,12.18,75031,0
+KRUS.US,D,20200413,000000,12.16,12.1809,11.16,12.07,86955,0
+KRUS.US,D,20200414,000000,12.58,14.33,11.8,14.13,221562,0
+KRUS.US,D,20200415,000000,13.26,13.335,11.52,11.99,213368,0
+KRUS.US,D,20200416,000000,12.1,12.3422,9.85,10.11,217163,0
+KRUS.US,D,20200417,000000,10.78,11.3,10.5,10.6,240397,0
+KRUS.US,D,20200420,000000,10.81,11.5,10.25,10.29,129302,0
+KRUS.US,D,20200421,000000,10.03,10.3458,9.66,9.83,125088,0
+KRUS.US,D,20200422,000000,10.19,10.87,10,10.51,73114,0
+KRUS.US,D,20200423,000000,10.88,11.29,10.12,11.12,132436,0
+KRUS.US,D,20200424,000000,11.33,11.33,10.3817,10.62,71699,0
+KRUS.US,D,20200427,000000,11.98,13.45,10.59,12.815,217626,0
+KRUS.US,D,20200428,000000,12.81,14.9199,12.81,14.55,192983,0
+KRUS.US,D,20200429,000000,14.94,17,14.94,16.99,215241,0
+KRUS.US,D,20200430,000000,16.49,17.11,15.31,16.83,248206,0
+KRUS.US,D,20200501,000000,15.73,16.55,15.47,16.25,135600,0
+KRUS.US,D,20200504,000000,15.56,16.25,14.16,16.14,170354,0
+KRUS.US,D,20200505,000000,16.35,16.5,15.91,16.18,93269,0
+KRUS.US,D,20200506,000000,16.17,16.17,14.9,15.06,71493,0
+KRUS.US,D,20200507,000000,15.26,15.78,14.71,14.78,88469,0
+KRUS.US,D,20200508,000000,15.13,16.3,15.1,16.15,46008,0
+KRUS.US,D,20200511,000000,15.9,17.58,15.6281,17.36,73816,0
+KRUS.US,D,20200512,000000,17.4,17.927,15.51,15.62,107453,0
+KRUS.US,D,20200513,000000,15.56,16.2,14.14,14.78,64617,0
+KRUS.US,D,20200514,000000,14.18,14.97,13.01,13.425,102087,0
+KRUS.US,D,20200515,000000,13.35,15.2394,13.35,14.96,54267,0
+KRUS.US,D,20200518,000000,15.82,16.48,15.04,15.74,90189,0
+KRUS.US,D,20200519,000000,15.85,16.9,15.05,15.88,79930,0
+KRUS.US,D,20200520,000000,16.36,16.64,15.39,15.51,55780,0
+KRUS.US,D,20200521,000000,15.51,15.7717,14.895,15.23,30963,0
+KRUS.US,D,20200522,000000,15.62,15.62,14.65,14.94,62149,0
+KRUS.US,D,20200526,000000,15.35,16.1876,14.83,15.31,97298,0
+KRUS.US,D,20200527,000000,15.76,15.87,14.83,15.74,89086,0
+KRUS.US,D,20200528,000000,16,16,14.8,14.94,69567,0
+KRUS.US,D,20200529,000000,14.81,15,14.18,14.59,58585,0
+KRUS.US,D,20200601,000000,14.42,15,14.38,14.39,68358,0
+KRUS.US,D,20200602,000000,14.54,14.99,14.2136,14.59,48151,0
+KRUS.US,D,20200603,000000,14.82,15.7699,14.7536,15.35,75103,0
+KRUS.US,D,20200604,000000,15.41,16.4,15.41,16.24,72363,0
+KRUS.US,D,20200605,000000,16.96,19.88,16.65,19.22,160696,0
+KRUS.US,D,20200608,000000,19.22,19.22,17.33,17.88,101285,0
+KRUS.US,D,20200609,000000,17.5,17.82,16.84,17.3,45487,0
+KRUS.US,D,20200610,000000,17.3,17.87,15.68,16.1,63057,0
+KRUS.US,D,20200611,000000,15.69,15.95,14.47,14.47,269407,0
+KRUS.US,D,20200612,000000,15.91,16.46,15.01,16.07,89712,0
+KRUS.US,D,20200615,000000,15.31,16.98,14.8934,16.6,71855,0
+KRUS.US,D,20200616,000000,18.15,18.15,16.57,17.09,61302,0
+KRUS.US,D,20200617,000000,16.96,17.267,16,16.3,36200,0
+KRUS.US,D,20200618,000000,15.98,16.64,15.98,16.5,32318,0
+KRUS.US,D,20200619,000000,16.7,16.75,15.7,16.01,45771,0
+KRUS.US,D,20200622,000000,15.74,15.97,15.48,15.5,42164,0
+KRUS.US,D,20200623,000000,15.77,15.98,15.68,15.75,37079,0
+KRUS.US,D,20200624,000000,15.6,15.7455,14.965,15.52,57844,0
+KRUS.US,D,20200625,000000,15.2,15.81,14.99,15.81,70255,0
+KRUS.US,D,20200626,000000,15.52,15.6022,14,14.02,168163,0
+KRUS.US,D,20200629,000000,14.13,14.6,13.69,13.87,61862,0
+KRUS.US,D,20200630,000000,13.87,14.76,13.7,14.28,46015,0
+KRUS.US,D,20200701,000000,14.28,14.95,13.8,14.27,68657,0
+KRUS.US,D,20200702,000000,14.72,14.7448,13.56,13.61,48153,0
+KRUS.US,D,20200706,000000,14.12,14.93,13.8456,14.49,45608,0
+KRUS.US,D,20200707,000000,14.26,14.62,13.17,13.39,65875,0
+KRUS.US,D,20200708,000000,13.39,13.905,13.22,13.69,48571,0
+KRUS.US,D,20200709,000000,13.64,13.8,12.7,12.91,75297,0
+KRUS.US,D,20200710,000000,12.6,12.6867,12.05,12.1,101499,0
+KRUS.US,D,20200713,000000,12.2,12.73,11.98,12,88531,0
+KRUS.US,D,20200714,000000,11.98,12.1137,10.68,11.1,185122,0
+KRUS.US,D,20200715,000000,10.69,12.75,10.67,12.58,180124,0
+KRUS.US,D,20200716,000000,12.3,12.63,12.0203,12.19,74661,0
+KRUS.US,D,20200717,000000,12.24,12.5804,11.99,12.17,57191,0
+KRUS.US,D,20200720,000000,12.16,12.352,11.62,11.65,53066,0
+KRUS.US,D,20200721,000000,11.77,12.1,11.38,11.51,66991,0
+KRUS.US,D,20200722,000000,11.49,11.62,11.1,11.22,54176,0
+KRUS.US,D,20200723,000000,11.2,11.38,10.91,11,50902,0
+KRUS.US,D,20200724,000000,11.03,11.15,10.69,10.77,52966,0
+KRUS.US,D,20200727,000000,10.6024,10.875,10.04,10.15,93042,0
+KRUS.US,D,20200728,000000,10.14,10.5791,10.05,10.06,94575,0
+KRUS.US,D,20200729,000000,10.25,11.32,10.1601,11.25,66673,0
+KRUS.US,D,20200730,000000,10.94,10.94,10.57,10.68,70065,0
+KRUS.US,D,20200731,000000,10.7,10.885,10,10.39,126509,0
+KRUS.US,D,20200803,000000,10.4,10.5118,10,10.33,86470,0
+KRUS.US,D,20200804,000000,10.38,10.8,10.31,10.75,139862,0
+KRUS.US,D,20200805,000000,10.73,10.73,10.1365,10.35,89288,0
+KRUS.US,D,20200806,000000,10.36,10.71,10.11,10.42,77842,0
+KRUS.US,D,20200807,000000,10.41,11.0799,10.41,10.95,79344,0
+KRUS.US,D,20200810,000000,11,12.22,10.93,12.1,101747,0
+KRUS.US,D,20200811,000000,12.41,13.315,12.19,12.55,125711,0
+KRUS.US,D,20200812,000000,12.88,12.88,11.21,11.51,94566,0
+KRUS.US,D,20200813,000000,11.57,12.369,11.4,12.06,40619,0
+KRUS.US,D,20200814,000000,12.02,12.34,11.63,12.11,44188,0
+KRUS.US,D,20200817,000000,12.05,12.05,11.65,11.85,31273,0
+KRUS.US,D,20200818,000000,11.85,11.87,11.36,11.64,32310,0
+KRUS.US,D,20200819,000000,11.65,11.895,11.51,11.56,29109,0
+KRUS.US,D,20200820,000000,11.47,11.6055,11.2971,11.37,34348,0
+KRUS.US,D,20200821,000000,11.26,11.345,11,11.18,29067,0
+KRUS.US,D,20200824,000000,11.3,12.1699,11.2,12.05,50642,0
+KRUS.US,D,20200825,000000,12.21,12.4151,11.7501,12.15,36834,0
+KRUS.US,D,20200826,000000,12.15,12.3538,11.9,12.12,22620,0
+KRUS.US,D,20200827,000000,11.99,12.2,11.6101,11.71,44091,0
+KRUS.US,D,20200828,000000,11.7,12.4499,11.7,12.39,112177,0
+KRUS.US,D,20200831,000000,12.54,12.54,11.9601,12.22,54924,0
+KRUS.US,D,20200901,000000,12.08,12.32,11.75,12.27,58025,0
+KRUS.US,D,20200902,000000,12.38,14.25,12.06,14.12,151027,0
+KRUS.US,D,20200903,000000,13.91,14.38,13.13,13.52,96513,0
+KRUS.US,D,20200904,000000,13.85,14.2,12.85,13.8,96381,0
+KRUS.US,D,20200908,000000,13.43,15.39,13.43,15.22,135064,0
+KRUS.US,D,20200909,000000,15.49,15.78,14.47,14.68,167193,0
+KRUS.US,D,20200910,000000,14.7,15.07,14.3,14.49,55477,0
+KRUS.US,D,20200911,000000,14.7,14.7,13.96,14.33,39510,0
+KRUS.US,D,20200914,000000,14.54,14.93,14.3946,14.86,59310,0
+KRUS.US,D,20200915,000000,14.86,15.54,14.31,15.17,88026,0
+KRUS.US,D,20200916,000000,15.46,15.58,15.05,15.43,39138,0
+KRUS.US,D,20200917,000000,15.25,15.454,14.76,14.84,44588,0
+KRUS.US,D,20200918,000000,14.98,14.98,14.15,14.52,36881,0
+KRUS.US,D,20200921,000000,14.05,14.09,13.2601,13.98,43799,0
+KRUS.US,D,20200922,000000,14.1298,14.3,13.39,14.2,32809,0
+KRUS.US,D,20200923,000000,14.09,14.7699,13.45,13.54,66594,0
+KRUS.US,D,20200924,000000,13.56,13.85,13.1101,13.37,24668,0
+KRUS.US,D,20200925,000000,13.28,13.795,13.11,13.35,29966,0
+KRUS.US,D,20200928,000000,13.34,13.89,13.34,13.77,30238,0
+KRUS.US,D,20200929,000000,13.57,13.57,13.23,13.31,42428,0
+KRUS.US,D,20200930,000000,13.64,13.8095,12.94,13.1,17579,0
+KRUS.US,D,20201001,000000,13.1,14.21,12.82,14.21,48427,0
+KRUS.US,D,20201002,000000,13.69,14.46,13.2,14.36,44316,0
+KRUS.US,D,20201005,000000,14.5,15.13,14.03,14.87,85873,0
+KRUS.US,D,20201006,000000,15,15.16,14.07,14.38,49253,0
+KRUS.US,D,20201007,000000,14.69,14.98,14.48,14.79,19985,0
+KRUS.US,D,20201008,000000,14.99,15,14.3,14.36,33569,0
+KRUS.US,D,20201009,000000,14.61,14.97,14.4078,14.83,22063,0
+KRUS.US,D,20201012,000000,14.99,14.99,14.65,14.9,17285,0
+KRUS.US,D,20201013,000000,14.62,15,14.2649,14.41,27874,0
+KRUS.US,D,20201014,000000,14.59,14.68,14.34,14.45,25779,0
+KRUS.US,D,20201015,000000,14.26,14.99,13.92,14.99,24955,0
+KRUS.US,D,20201016,000000,14.9,14.99,14.63,14.93,19914,0
+KRUS.US,D,20201019,000000,14.99,14.99,14.3101,14.79,22066,0
+KRUS.US,D,20201020,000000,14.93,14.95,14.59,14.89,39085,0
+KRUS.US,D,20201021,000000,14.89,15.2,14.73,15.16,48914,0
+KRUS.US,D,20201022,000000,15.14,15.46,15.04,15.15,41539,0
+KRUS.US,D,20201023,000000,15.05,15.26,14.87,15.17,41497,0
+KRUS.US,D,20201026,000000,14.79,14.96,14.0712,14.37,59928,0
+KRUS.US,D,20201027,000000,14.154,14.54,13.73,13.81,47888,0
+KRUS.US,D,20201028,000000,13.51,13.75,12.3,12.31,38246,0
+KRUS.US,D,20201029,000000,12.55,13.42,12.32,13.24,38071,0
+KRUS.US,D,20201030,000000,13.1,14.1,12.58,12.87,16136,0
+KRUS.US,D,20201102,000000,13.05,13.25,12.53,13.03,13772,0
+KRUS.US,D,20201103,000000,13.1,13.36,13.07,13.31,20857,0
+KRUS.US,D,20201104,000000,13.24,13.58,13.11,13.53,18211,0
+KRUS.US,D,20201105,000000,13.64,14.21,13.58,14.16,25584,0
+KRUS.US,D,20201106,000000,14.21,14.88,14.105,14.83,50662,0
+KRUS.US,D,20201109,000000,15.41,17.89,15.34,16.25,130632,0
+KRUS.US,D,20201110,000000,15.93,17,15.93,16.97,56469,0
+KRUS.US,D,20201111,000000,17,17,16.31,16.76,32072,0
+KRUS.US,D,20201112,000000,16.39,16.85,16,16.71,38689,0
+KRUS.US,D,20201113,000000,16.8,17.09,16.05,16.16,130703,0
+KRUS.US,D,20201116,000000,16.4,17.05,16.14,16.74,173401,0
+KRUS.US,D,20201117,000000,16,16.12,14.75,14.82,143720,0
+KRUS.US,D,20201118,000000,15.1,16.45,14.87,15.16,133672,0
+KRUS.US,D,20201119,000000,15.25,15.88,15,15.7,38010,0
+KRUS.US,D,20201120,000000,15.59,16.02,15,15.26,64972,0
+KRUS.US,D,20201123,000000,15.06,16.79,15,16.38,103045,0
+KRUS.US,D,20201124,000000,16.3,18.45,16.3,18.12,140081,0
+KRUS.US,D,20201125,000000,17.94,18.05,16.82,17.91,99176,0
+KRUS.US,D,20201127,000000,17.74,18.05,16.87,16.89,60342,0
+KRUS.US,D,20201130,000000,16.82,16.82,16.1011,16.47,53295,0
+KRUS.US,D,20201201,000000,16.59,17.48,16.225,17.26,44520,0
+KRUS.US,D,20201202,000000,17.11,17.41,16.51,17.31,95249,0
+KRUS.US,D,20201203,000000,17.31,19.4,17.17,17.97,98857,0
+KRUS.US,D,20201204,000000,18,18.95,18,18.84,60448,0
+KRUS.US,D,20201207,000000,19,19.95,18.51,19.85,108113,0
+KRUS.US,D,20201208,000000,19.02,19.95,17.82,18.99,83919,0
+KRUS.US,D,20201209,000000,19.07,19.46,18.2,18.35,31613,0
+KRUS.US,D,20201210,000000,18.18,18.33,17.22,17.73,84524,0
+KRUS.US,D,20201211,000000,17.47,17.77,16.7564,17.33,60567,0
+KRUS.US,D,20201214,000000,17.65,17.9563,16.91,16.97,23534,0
+KRUS.US,D,20201215,000000,16.96,17.5,16.53,17.43,33993,0
+KRUS.US,D,20201216,000000,17.46,17.98,17.27,17.3,44802,0
+KRUS.US,D,20201217,000000,17.24,17.55,16.85,17.54,30445,0
+KRUS.US,D,20201218,000000,17.75,17.79,17.07,17.26,34944,0
+KRUS.US,D,20201221,000000,16.58,17.6799,16.5,17.56,51704,0
+KRUS.US,D,20201222,000000,17.66,18.9,17.5,18.65,47924,0
+KRUS.US,D,20201223,000000,18.49,19.12,18.3,18.84,59965,0
+KRUS.US,D,20201224,000000,18.75,18.98,18.4787,18.94,23193,0
+KRUS.US,D,20201228,000000,19.17,19.74,18.96,19.69,87580,0
+KRUS.US,D,20201229,000000,19.55,19.97,18.85,19.19,88245,0
+KRUS.US,D,20201230,000000,19.18,19.66,18.54,18.82,46619,0
+KRUS.US,D,20201231,000000,18.61,19.73,18.61,19.5,54039,0
+KRUS.US,D,20210104,000000,19.46,19.46,17.55,18.01,108546,0
+KRUS.US,D,20210105,000000,18,19.2783,17.95,19.02,53099,0
+KRUS.US,D,20210106,000000,18.98,19.83,18.795,19.66,53875,0
+KRUS.US,D,20210107,000000,19.84,19.93,18.8,19.82,30690,0
+KRUS.US,D,20210108,000000,19.76,19.76,18.55,18.82,42189,0
+KRUS.US,D,20210111,000000,18.67,18.91,18.21,18.75,50027,0
+KRUS.US,D,20210112,000000,19.95,21.75,19.3478,20.84,188802,0
+KRUS.US,D,20210113,000000,20.8,21.97,20.78,21.29,68380,0
+KRUS.US,D,20210114,000000,21.45,22.49,21.45,22.49,46556,0
+KRUS.US,D,20210115,000000,22.25,22.9,21.01,22.49,79343,0
+KRUS.US,D,20210119,000000,22.29,23.24,22.0852,23.14,45078,0
+KRUS.US,D,20210120,000000,23.36,24.55,23.24,24.16,116939,0
+KRUS.US,D,20210121,000000,24.01,24.01,22.9,23.53,47555,0
+KRUS.US,D,20210122,000000,23.06,23.74,22.71,23.65,29939,0
+KRUS.US,D,20210125,000000,23.39,24.24,23.05,23.85,46973,0
+KRUS.US,D,20210126,000000,23.92,25.8,23.668,24.96,94277,0
+KRUS.US,D,20210127,000000,24.42,25.06,22.25,24.84,56795,0
+KRUS.US,D,20210128,000000,24.74,25.47,23.15,23.58,52329,0
+KRUS.US,D,20210129,000000,23.33,23.72,22.25,22.65,65955,0
+KRUS.US,D,20210201,000000,22.65,22.98,21.38,22.4,46992,0
+KRUS.US,D,20210202,000000,22.67,22.85,21.63,22.49,27364,0
+KRUS.US,D,20210203,000000,22.61,23.89,22.49,23.29,42922,0
+KRUS.US,D,20210204,000000,23,24.43,23,24.25,59820,0
+KRUS.US,D,20210205,000000,24.48,25.49,23.75,25.28,85456,0
+KRUS.US,D,20210208,000000,25.71,26.47,25.27,26.25,69535,0
+KRUS.US,D,20210209,000000,26.11,26.19,25.5001,25.87,27497,0
+KRUS.US,D,20210210,000000,26,26.14,24.65,25.21,29117,0
+KRUS.US,D,20210211,000000,25.09,25.83,24.23,24.66,25542,0
+KRUS.US,D,20210212,000000,24.38,25.145,23.33,24.92,37635,0
+KRUS.US,D,20210216,000000,25.12,26.69,25.02,26.37,41364,0
+KRUS.US,D,20210217,000000,26,26.53,25.53,26.2,43203,0
+KRUS.US,D,20210218,000000,26,26.4399,25.685,26.07,39027,0
+KRUS.US,D,20210219,000000,26.3,27.4199,26.2,27.14,31779,0
+KRUS.US,D,20210222,000000,27.1,29.5,26.96,28.99,94475,0
+KRUS.US,D,20210223,000000,27.83,27.83,27.6001,27.83,71760,0
+KRUS.US,D,20210224,000000,27.88,31.33,27.8394,29.97,67610,0
+KRUS.US,D,20210225,000000,30.19,31.3162,28.9136,29.55,102058,0
+KRUS.US,D,20210226,000000,29.32,30.57,28.4,29.89,80851,0
+KRUS.US,D,20210301,000000,30.28,36.43,30.28,32.86,214428,0
+KRUS.US,D,20210302,000000,32.57,34.22,31.01,33.59,129380,0
+KRUS.US,D,20210303,000000,34.9,36.1934,34.05,34.08,112567,0
+KRUS.US,D,20210304,000000,34.08,34.95,30.17,32.26,119326,0
+KRUS.US,D,20210305,000000,33.21,33.79,30.6101,31.8,91473,0
+KRUS.US,D,20210308,000000,31.52,31.65,29.353,31.18,82024,0
+KRUS.US,D,20210309,000000,31.48,32.5,30.67,31.59,53418,0
+KRUS.US,D,20210310,000000,31.58,33.35,30.3,31.32,106874,0
+KRUS.US,D,20210311,000000,30.73,31.98,30.01,31.15,73173,0
+KRUS.US,D,20210312,000000,31.36,33.9,30.83,32.8,46857,0
+KRUS.US,D,20210315,000000,32.87,34.75,32.45,34.68,55494,0
+KRUS.US,D,20210316,000000,34.2,34.75,34,34.53,36048,0
+KRUS.US,D,20210317,000000,34.22,36,33.77,35.69,34425,0
+KRUS.US,D,20210318,000000,35.73,38.165,35.04,35.44,54827,0
+KRUS.US,D,20210319,000000,35.83,36.61,34.91,36.25,64403,0
+KRUS.US,D,20210322,000000,36.28,37.5782,33.51,34.16,54252,0
+KRUS.US,D,20210323,000000,34,34,30.3721,30.92,47722,0
+KRUS.US,D,20210324,000000,31.45,33.35,30.01,30.09,27522,0
+KRUS.US,D,20210325,000000,30.49,32.1,29.29,31.99,26607,0
+KRUS.US,D,20210326,000000,32.24,32.24,29.15,31.36,69294,0
+KRUS.US,D,20210329,000000,31.01,31.73,28.22,28.72,146716,0
+KRUS.US,D,20210330,000000,28.97,31.09,28.97,30.78,29419,0
+KRUS.US,D,20210331,000000,31.06,32.25,30.9,31.64,36553,0
+KRUS.US,D,20210401,000000,32.07,32.13,31.1666,31.4,48976,0
+KRUS.US,D,20210405,000000,31.95,32.97,31.36,31.92,47909,0
+KRUS.US,D,20210406,000000,32.3,32.938,32.27,32.31,64508,0
+KRUS.US,D,20210407,000000,32.5,32.87,31.24,31.52,34928,0
+KRUS.US,D,20210408,000000,31.5,32.77,30.42,32.45,37362,0
+KRUS.US,D,20210409,000000,32.82,32.9,32,32.4,14561,0
+KRUS.US,D,20210412,000000,32.06,32.22,31.06,31.26,32673,0
+KRUS.US,D,20210413,000000,30.9,32.4461,29.9,31.56,58245,0
+KRUS.US,D,20210414,000000,29.26,32.79,29.26,32.39,67933,0
+KRUS.US,D,20210415,000000,33.36,33.36,31,31.54,43796,0
+KRUS.US,D,20210416,000000,31.91,32.76,31.15,32.2,33225,0
+KRUS.US,D,20210419,000000,31.89,32.78,31.8,32.75,53015,0
+KRUS.US,D,20210420,000000,32.61,33.4487,30.964,31.11,62070,0
+KRUS.US,D,20210421,000000,31.08,32.82,31.08,32.46,17852,0
+KRUS.US,D,20210422,000000,32.57,34.055,32.5,33.71,53482,0
+KRUS.US,D,20210423,000000,33.72,35.54,33.66,35.46,65544,0
+KRUS.US,D,20210426,000000,35.61,35.7,34.47,35.49,39100,0
+KRUS.US,D,20210427,000000,35.5,36.46,35.36,35.42,68607,0
+KRUS.US,D,20210428,000000,35.46,35.46,34.62,34.7,16370,0
+KRUS.US,D,20210429,000000,35.3,38.97,34.47,38.15,61925,0
+KRUS.US,D,20210430,000000,37.37,37.84,36.01,36.01,29537,0
+KRUS.US,D,20210503,000000,36.8,36.8,35.13,36.12,29748,0
+KRUS.US,D,20210504,000000,35.47,38.98,34.1,37.61,69423,0
+KRUS.US,D,20210505,000000,38.12,38.59,36.77,36.77,19466,0
+KRUS.US,D,20210506,000000,36.48,36.48,34.2,34.46,26531,0
+KRUS.US,D,20210507,000000,34.44,37.5,34.44,35.68,78760,0
+KRUS.US,D,20210510,000000,35.79,36.9,34.9,35.51,24163,0
+KRUS.US,D,20210511,000000,34.28,37.02,34.28,36.31,29686,0
+KRUS.US,D,20210512,000000,35.63,36.105,33.05,33.05,32122,0
+KRUS.US,D,20210513,000000,33.62,35.69,33.11,34.43,31491,0
+KRUS.US,D,20210514,000000,34.75,36.12,33.335,34.11,45598,0
+KRUS.US,D,20210517,000000,33.7,36.1199,33.7,35.5,57874,0
+KRUS.US,D,20210518,000000,35.84,37.745,35.84,37.31,17476,0
+KRUS.US,D,20210519,000000,36.34,37.9,35.35,37.31,30541,0
+KRUS.US,D,20210520,000000,37.51,39,36.06,38.99,42503,0
+KRUS.US,D,20210521,000000,38.94,39.94,38.4731,39.73,34056,0
+KRUS.US,D,20210524,000000,39.89,42.4037,39.3929,41.48,37392,0
+KRUS.US,D,20210525,000000,41.31,41.5,38.53,38.53,34811,0
+KRUS.US,D,20210526,000000,38.13,41.54,38.13,41,22056,0
+KRUS.US,D,20210527,000000,41.56,42.1,40.93,41.69,18798,0
+KRUS.US,D,20210528,000000,42.02,43.78,41.605,42.98,30095,0
+KRUS.US,D,20210601,000000,43.23,43.69,41.11,41.12,46218,0
+KRUS.US,D,20210602,000000,41.87,41.87,39.2,40.04,29779,0
+KRUS.US,D,20210603,000000,39.84,40.35,37.5,38.08,29764,0
+KRUS.US,D,20210604,000000,38.19,38.79,37,37.83,51483,0
+KRUS.US,D,20210607,000000,37.87,40.67,37.34,39.94,36242,0
+KRUS.US,D,20210608,000000,40.4518,41.33,39.18,41.08,25501,0
+KRUS.US,D,20210609,000000,41,41,38.465,38.57,24215,0
+KRUS.US,D,20210610,000000,38.49,38.67,36.5,37.23,45547,0
+KRUS.US,D,20210611,000000,37.23,38.51,36.87,37.67,29937,0
+KRUS.US,D,20210614,000000,37.92,38.75,36.76,37.23,30443,0
+KRUS.US,D,20210615,000000,37.51,37.51,36.32,36.32,19908,0
+KRUS.US,D,20210616,000000,36.46,37.06,35.28,36.81,46221,0
+KRUS.US,D,20210617,000000,36.94,38.2499,35.1,35.65,31902,0
+KRUS.US,D,20210618,000000,35.54,36.67,34.01,34.24,43013,0
+KRUS.US,D,20210621,000000,34.69,37.51,34.04,36.96,89352,0
+KRUS.US,D,20210622,000000,36.81,39.75,36.65,39.67,53539,0
+KRUS.US,D,20210623,000000,39.5,39.75,38.2721,39.31,19501,0
+KRUS.US,D,20210624,000000,39.43,39.87,38.53,39.38,22329,0
+KRUS.US,D,20210625,000000,39.38,40.705,39.05,39.26,185798,0
+KRUS.US,D,20210628,000000,39.51,39.51,37.76,38.01,25715,0
+KRUS.US,D,20210629,000000,38.2,38.625,37.76,38.31,21449,0
+KRUS.US,D,20210630,000000,38.22,38.98,37.94,38.01,29783,0
+KRUS.US,D,20210701,000000,38.41,39.36,37.79,38.67,21074,0
+KRUS.US,D,20210702,000000,38.64,38.79,37.15,37.2,18472,0
+KRUS.US,D,20210706,000000,37.4,37.88,35.1,36.5,22227,0
+KRUS.US,D,20210707,000000,36.33,36.45,34.661,35.45,18543,0
+KRUS.US,D,20210708,000000,34.25,37.0599,34,36.59,28936,0
+KRUS.US,D,20210709,000000,37.5,38.85,36.55,38.47,26214,0
+KRUS.US,D,20210712,000000,38.44,38.9376,36.9486,38.18,15766,0
+KRUS.US,D,20210713,000000,38,40.82,37.09,38.58,39409,0
+KRUS.US,D,20210714,000000,40.59,51.35,39.9,47.51,588640,0
+KRUS.US,D,20210715,000000,47.62,52.7947,46.23,51.39,362534,0
+KRUS.US,D,20210716,000000,51.52,53.98,49.29,50.75,122810,0
+KRUS.US,D,20210719,000000,48.77,52.99,47.095,49.98,72537,0
+KRUS.US,D,20210720,000000,50,54,50,51.67,99153,0
+KRUS.US,D,20210721,000000,47.88,56,46.925,54.8,422013,0
+KRUS.US,D,20210722,000000,55.35,56.98,49.23,49.31,124684,0
+KRUS.US,D,20210723,000000,49.05,52.48,47.21,52.07,71312,0
+KRUS.US,D,20210726,000000,51.98,56.5,51.4406,54.26,86328,0
+KRUS.US,D,20210727,000000,52.62,54.08,52.08,53.37,94853,0
+KRUS.US,D,20210728,000000,54.2,54.4717,48.63,49.03,144294,0
+KRUS.US,D,20210729,000000,49.08,53.4903,49.08,53.06,50622,0
+KRUS.US,D,20210730,000000,52.43,54.0154,48.62,48.62,56689,0
+KRUS.US,D,20210802,000000,49.72,50.8699,47.82,48.41,90255,0
+KRUS.US,D,20210803,000000,48.41,49.27,46.15,47.67,93461,0
+KRUS.US,D,20210804,000000,47.42,48.67,46,46.25,76888,0
+KRUS.US,D,20210805,000000,46.32,47.25,45.11,45.5,94353,0
+KRUS.US,D,20210806,000000,45.78,47.25,45.34,45.49,73217,0
+KRUS.US,D,20210809,000000,45.58,45.7,43.6,44.63,78955,0
+KRUS.US,D,20210810,000000,45.35,46.4599,44.26,46,30545,0
+KRUS.US,D,20210811,000000,46.18,47.63,45.5,46.19,32424,0
+KRUS.US,D,20210812,000000,46.12,46.19,43.4,45.36,79237,0
+KRUS.US,D,20210813,000000,45.06,46.27,44.87,45.08,18746,0
+KRUS.US,D,20210816,000000,45.01,45.78,44.26,45.55,21307,0
+KRUS.US,D,20210817,000000,44.55,45.97,41.5337,45.24,71413,0
+KRUS.US,D,20210818,000000,46,46,43.57,43.57,68986,0
+KRUS.US,D,20210819,000000,43.12,44.99,42.04,43.06,33835,0
+KRUS.US,D,20210820,000000,42.78,44.68,42.78,43.54,27449,0
+KRUS.US,D,20210823,000000,43.99,48.57,43.99,47.52,58171,0
+KRUS.US,D,20210824,000000,47.52,49.97,45.97,48.58,44997,0
+KRUS.US,D,20210825,000000,48.36,52.97,48.0901,52.6,53060,0
+KRUS.US,D,20210826,000000,52.07,52.33,48.55,49.01,41955,0
+KRUS.US,D,20210827,000000,49.15,52.97,49.15,52.2,36868,0
+KRUS.US,D,20210830,000000,52.55,52.55,49.97,50.72,23727,0
+KRUS.US,D,20210831,000000,50.72,51.5,48.84,50.81,40426,0
+KRUS.US,D,20210901,000000,51.38,52.1997,50.6,50.6,21875,0
+KRUS.US,D,20210902,000000,51.04,51.965,49.55,50.04,21586,0
+KRUS.US,D,20210903,000000,50.01,50.55,48.21,49.25,13454,0
+KRUS.US,D,20210907,000000,49.24,49.97,45.26,46.37,63329,0
+KRUS.US,D,20210908,000000,46.35,47.27,44.55,46.75,39710,0
+KRUS.US,D,20210909,000000,46.74,47.72,45.32,45.33,28494,0
+KRUS.US,D,20210910,000000,45.93,47.74,45.58,45.93,37372,0
+KRUS.US,D,20210913,000000,46.72,46.9993,44.13,45.3,27386,0
+KRUS.US,D,20210914,000000,45.82,45.82,43.54,43.72,43041,0
+KRUS.US,D,20210915,000000,43.74,45.9,42.8749,45.83,27229,0
+KRUS.US,D,20210916,000000,45.82,47.28,45.3603,46.48,35419,0
+KRUS.US,D,20210917,000000,46.77,47.48,44.74,45.19,88671,0
+KRUS.US,D,20210920,000000,44.19,44.92,43.2,44.45,28910,0
+KRUS.US,D,20210921,000000,44.66,45,43.3,43.55,13405,0
+KRUS.US,D,20210922,000000,43.82,44.7331,42.87,43.59,45339,0
+KRUS.US,D,20210923,000000,44.09,45.8399,44.01,45.1,59910,0
+KRUS.US,D,20210924,000000,45.14,49.27,45.14,47.92,86678,0
+KRUS.US,D,20210927,000000,48,48.7659,46.805,47.68,53816,0
+KRUS.US,D,20210928,000000,47.29,47.4003,44.73,45.59,36810,0
+KRUS.US,D,20210929,000000,46.26,46.4554,42.71,43.37,46231,0
+KRUS.US,D,20210930,000000,43.5,45.27,43.27,43.68,43401,0
+KRUS.US,D,20211001,000000,44.21,47.8182,43.55,47.35,50382,0
+KRUS.US,D,20211004,000000,47.22,47.22,43.5238,44.26,49275,0
+KRUS.US,D,20211005,000000,44.59,46.48,44.26,44.51,30656,0
+KRUS.US,D,20211006,000000,44.33,44.93,43.37,44.27,24311,0
+KRUS.US,D,20211007,000000,44.7,47,43.64,44.4,60008,0
+KRUS.US,D,20211008,000000,44.48,47.47,44.42,46.14,42687,0
+KRUS.US,D,20211011,000000,46.16,48.29,45.73,46.31,34935,0
+KRUS.US,D,20211012,000000,46.65,46.65,45.24,45.81,15828,0
+KRUS.US,D,20211013,000000,45.76,46.46,44.69,45.91,23437,0
+KRUS.US,D,20211014,000000,46.86,48.73,45.95,48.09,41619,0
+KRUS.US,D,20211015,000000,48.6,48.6,45.67,45.75,43017,0
+KRUS.US,D,20211018,000000,45.66,46.59,44.84,46.45,24123,0
+KRUS.US,D,20211019,000000,46.53,47.4,45.15,46.45,15576,0
+KRUS.US,D,20211020,000000,46.1,46.7082,45.115,45.23,48727,0
+KRUS.US,D,20211021,000000,45.19,46.2645,44.1,44.51,59923,0
+KRUS.US,D,20211022,000000,44.67,45.81,43.66,45.17,21203,0
+KRUS.US,D,20211025,000000,45.11,45.88,42.97,43.91,81465,0
+KRUS.US,D,20211026,000000,44.49,44.97,41.15,41.48,81747,0
+KRUS.US,D,20211027,000000,41.82,43.91,41,41.55,39464,0
+KRUS.US,D,20211028,000000,42,43.5,40.33,42.1,55714,0
+KRUS.US,D,20211029,000000,42.31,43.32,41.53,42.58,24166,0
+KRUS.US,D,20211101,000000,42.87,45.7747,42.3995,45.47,43694,0
+KRUS.US,D,20211102,000000,45.08,45.14,43.86,45.06,24232,0
+KRUS.US,D,20211103,000000,44.69,46.85,44.43,45.28,30952,0
+KRUS.US,D,20211104,000000,45.39,46.49,45.1145,46.17,13501,0
+KRUS.US,D,20211105,000000,46.9,49.49,45.5,49.47,38112,0
+KRUS.US,D,20211108,000000,49.5,51.93,49.0173,49.94,57871,0
+KRUS.US,D,20211109,000000,50.8593,50.8593,48.32,49.87,27033,0
+KRUS.US,D,20211110,000000,48.71,52.09,48.55,52.08,40311,0
+KRUS.US,D,20211111,000000,51.99,56.73,49.5596,54.5,114000,0
+KRUS.US,D,20211112,000000,57.19,70.99,57.19,70.94,394929,0
+KRUS.US,D,20211115,000000,69.97,70.74,67.57,70.66,127066,0
+KRUS.US,D,20211116,000000,70.11,77.99,68.9,75.68,152909,0
+KRUS.US,D,20211117,000000,75.56,81.47,74.37,79.91,80964,0
+KRUS.US,D,20211118,000000,79.68,80.4495,70.82,71.47,120935,0
+KRUS.US,D,20211119,000000,71.47,74.99,70,71.34,90709,0
+KRUS.US,D,20211122,000000,71.57,74.05,68.015,69.11,64915,0
+KRUS.US,D,20211123,000000,69.31,69.9,66.0601,69.48,47052,0
+KRUS.US,D,20211124,000000,67.97,67.98,64.49,65.49,58764,0
+KRUS.US,D,20211126,000000,64,65.48,60.51,65.29,57388,0
+KRUS.US,D,20211129,000000,66.21,67.01,62.22,63.3,99805,0
+KRUS.US,D,20211130,000000,63.41,64.005,59.83,63.6,125914,0
+KRUS.US,D,20211201,000000,65.18,65.91,58.15,58.43,60121,0
+KRUS.US,D,20211202,000000,59.07,64.85,59.07,63.83,72617,0
+KRUS.US,D,20211203,000000,64.14,64.14,57.17,58.8,86360,0
+KRUS.US,D,20211206,000000,59.01,63.38,57.47,62.31,41404,0
+KRUS.US,D,20211207,000000,64.07,67.16,62.501,66.01,57495,0
+KRUS.US,D,20211208,000000,67.06,72.51,66.93,70.97,59285,0
+KRUS.US,D,20211209,000000,70.04,71.53,66.76,66.99,24730,0
+KRUS.US,D,20211210,000000,67.45,68,65,67.43,35473,0
+KRUS.US,D,20211213,000000,67.02,68.16,64.5739,65.98,31194,0
+KRUS.US,D,20211214,000000,65.19,66.96,63.01,64.81,39869,0
+KRUS.US,D,20211215,000000,64.5,69.21,63.725,68.34,63358,0
+KRUS.US,D,20211216,000000,69.57,71,62.08,62.78,122937,0
+KRUS.US,D,20211217,000000,62.1,65.41,60.2593,64.98,86881,0
+KRUS.US,D,20211220,000000,62.48,68.56,62,67.71,71625,0
+KRUS.US,D,20211221,000000,68.47,75.4,68.47,73.24,76366,0
+KRUS.US,D,20211222,000000,73.14,79.5665,73,77.56,71760,0
+KRUS.US,D,20211223,000000,77.9,78.985,74.28,77.97,51240,0
+KRUS.US,D,20211227,000000,78.06,79.56,76.2383,78.57,38834,0
+KRUS.US,D,20211228,000000,79.2,80.55,76.42,77.58,42731,0
+KRUS.US,D,20211229,000000,77.32,80.4,76.13,77.06,41400,0
+KRUS.US,D,20211230,000000,77.06,80.73,77.06,79.12,68203,0
+KRUS.US,D,20211231,000000,78.37,83,78.37,80.84,70316,0
+KRUS.US,D,20220103,000000,81.61,85.62,77.99,79.29,86055,0
+KRUS.US,D,20220104,000000,79.64,82,74.25,76.36,78975,0
+KRUS.US,D,20220105,000000,77.11,77.6615,71.14,71.78,107505,0
+KRUS.US,D,20220106,000000,72.75,74.5355,68.5169,70,168457,0
+KRUS.US,D,20220107,000000,70,70,51.17,55.68,457406,0
+KRUS.US,D,20220110,000000,55.76,56.73,54.03,55.35,135797,0
+KRUS.US,D,20220111,000000,56.09,60.21,53,58.63,144805,0
+KRUS.US,D,20220112,000000,59.17,59.91,55.86,56.36,83161,0
+KRUS.US,D,20220113,000000,57.09,59.17,54.02,54.63,77101,0
+KRUS.US,D,20220114,000000,53.71,55.31,52.61,54.97,74906,0
+KRUS.US,D,20220118,000000,53.76,54.04,50.4,50.85,75935,0
+KRUS.US,D,20220119,000000,51.18,51.49,49.25,49.84,66177,0
+KRUS.US,D,20220120,000000,50.53,51.62,46.41,46.95,135634,0
+KRUS.US,D,20220121,000000,46.19,48.01,44.55,45.84,195244,0
+KRUS.US,D,20220124,000000,44.06,45.845,40.62,45.16,196646,0
+KRUS.US,D,20220125,000000,43.64,45.19,42.58,43.78,85948,0
+KRUS.US,D,20220126,000000,45.28,47.19,41.1,42.51,98784,0
+KRUS.US,D,20220127,000000,43.03,43.03,39.04,40.13,165188,0
+KRUS.US,D,20220128,000000,40.37,43.09,37.6,42.86,207394,0
+KRUS.US,D,20220131,000000,42.73,46.2,42.59,46.15,161400,0
+KRUS.US,D,20220201,000000,46.53,48.91,44.53,45.87,100353,0
+KRUS.US,D,20220202,000000,46.69,47.05,42.91,43.95,61169,0
+KRUS.US,D,20220203,000000,42.54,44.44,40.99,43.22,66094,0
+KRUS.US,D,20220204,000000,42.98,46.1,42.97,45.43,55108,0
+KRUS.US,D,20220207,000000,45.965,48.74,45.84,46.72,69233,0
+KRUS.US,D,20220208,000000,46.29,48.59,46.02,48.26,39599,0
+KRUS.US,D,20220209,000000,49.51,51.63,48.835,51.25,128197,0
+KRUS.US,D,20220210,000000,49.82,54.65,49.82,51.18,99328,0
+KRUS.US,D,20220211,000000,50.92,52.49,48.08,49.06,131805,0
+KRUS.US,D,20220214,000000,49.07,51.32,48.57,49.06,39205,0
+KRUS.US,D,20220215,000000,50.2,52.22,49.98,51.2,90450,0
+KRUS.US,D,20220216,000000,50.47,53.41,50.03,52.69,71249,0
+KRUS.US,D,20220217,000000,52.11,53.8967,51.62,52.65,64837,0
+KRUS.US,D,20220218,000000,52.15,53.79,50.72,51.31,56560,0
+KRUS.US,D,20220222,000000,51.22,51.64,47.93,49.78,61368,0
+KRUS.US,D,20220223,000000,50.28,50.28,46.6,46.765,33225,0
+KRUS.US,D,20220224,000000,43.89,51.57,43.53,51.41,80886,0
+KRUS.US,D,20220225,000000,51.84,52.11,48.5,51.68,60785,0
+KRUS.US,D,20220228,000000,50.96,54.64,50.03,52.7,47998,0
+KRUS.US,D,20220301,000000,52.62,53.3257,50.05,51.31,47569,0
+KRUS.US,D,20220302,000000,52.99,53.65,51.63,52.46,40927,0
+KRUS.US,D,20220303,000000,52.4,52.76,49.01,49.18,67166,0
+KRUS.US,D,20220304,000000,48.69,50.44,46.92,48.8,70391,0
+KRUS.US,D,20220307,000000,48.5,49.14,44.0831,44.27,86973,0
+KRUS.US,D,20220308,000000,44.06,47.77,43.33,45.21,83621,0
+KRUS.US,D,20220309,000000,47.65,49.41,46.2501,48.55,57934,0
+KRUS.US,D,20220310,000000,47.24,50.96,46.93,50.4,69294,0
+KRUS.US,D,20220311,000000,50.98,51.95,48.49,49.53,32218,0
+KRUS.US,D,20220314,000000,49.92,50.53,46.54,46.99,40649,0
+KRUS.US,D,20220315,000000,46.97,50.46,46.399,48.98,53405,0
+KRUS.US,D,20220316,000000,50.14,52.54,50,52.24,55213,0
+KRUS.US,D,20220317,000000,51.39,53.44,51.11,52.53,47280,0
+KRUS.US,D,20220318,000000,52.42,55,52.21,54.74,95440,0
+KRUS.US,D,20220321,000000,54.72,54.72,50.77,52.16,39249,0
+KRUS.US,D,20220322,000000,52.39,54.7554,52.39,53.89,28174,0
+KRUS.US,D,20220323,000000,53.53,54.33,51.19,51.36,33416,0
+KRUS.US,D,20220324,000000,51.85,54.37,50.04,54.23,39206,0
+KRUS.US,D,20220325,000000,54.28,54.28,51.235,51.79,29437,0
+KRUS.US,D,20220328,000000,52.14,54.33,51.71,54.25,35433,0
+KRUS.US,D,20220329,000000,54.75,58.97,54.75,57.23,59246,0
+KRUS.US,D,20220330,000000,57.19,57.65,55.01,55.11,41804,0
+KRUS.US,D,20220331,000000,54.95,57.49,54.95,55.15,32900,0
+KRUS.US,D,20220401,000000,55.37,56.02,54.0001,55.95,54523,0
+KRUS.US,D,20220404,000000,55.95,57.83,54.76,57.38,36112,0
+KRUS.US,D,20220405,000000,57.08,58.7,56,56.67,59812,0
+KRUS.US,D,20220406,000000,55.25,55.682,52.8,54.69,82296,0
+KRUS.US,D,20220407,000000,55.34,58.9698,55.12,58.69,82377,0
+KRUS.US,D,20220408,000000,58.7,58.7,49.875,51.65,247828,0
+KRUS.US,D,20220411,000000,50.54,52.02,50.07,50.72,49935,0
+KRUS.US,D,20220412,000000,52.04,53.63,50.95,51.3,46424,0
+KRUS.US,D,20220413,000000,51.44,54.89,51.34,53.82,37277,0
+KRUS.US,D,20220414,000000,54.2,55.72,53.6027,55.59,66513,0
+KRUS.US,D,20220418,000000,54.93,56.7066,54.6214,55.88,35332,0
+KRUS.US,D,20220419,000000,55.83,56.88,54.01,56.23,56811,0
+KRUS.US,D,20220420,000000,56.6,57.97,56.03,57.5,47694,0
+KRUS.US,D,20220421,000000,58.3,58.95,54.5,55.37,51029,0
+KRUS.US,D,20220422,000000,55.3642,55.89,53.345,54.03,61079,0
+KRUS.US,D,20220425,000000,53.13,54.7515,52.11,53.08,82987,0
+KRUS.US,D,20220426,000000,52.37,52.37,47.83,47.98,69627,0
+KRUS.US,D,20220427,000000,48,50.94,48,49.34,41585,0
+KRUS.US,D,20220428,000000,49.38,52.685,48.97,52.39,30593,0
+KRUS.US,D,20220429,000000,51.39,52.8062,50,50.18,44750,0
+KRUS.US,D,20220502,000000,50,50.99,46.79,48.39,99555,0
+KRUS.US,D,20220503,000000,48.42,48.42,43.45,44.09,86448,0
+KRUS.US,D,20220504,000000,44.89,44.93,41.61,44.18,76470,0
+KRUS.US,D,20220505,000000,43.02,44.29,41,41.85,60555,0
+KRUS.US,D,20220506,000000,41.85,42.4,40.32,41.61,55253,0
+KRUS.US,D,20220509,000000,40.52,40.52,37.2801,38.04,126788,0
+KRUS.US,D,20220510,000000,39.57,40.01,36.53,37.83,91950,0
+KRUS.US,D,20220511,000000,37.64,39.595,35.24,35.83,53688,0
+KRUS.US,D,20220512,000000,35.24,36.74,34.29,35.52,114925,0
+KRUS.US,D,20220513,000000,36.55,38.1446,36.1,36.99,55100,0
+KRUS.US,D,20220516,000000,36.93,36.93,33.53,34.03,60286,0
+KRUS.US,D,20220517,000000,35.45,35.79,33.63,35.61,68649,0
+KRUS.US,D,20220518,000000,34.59,34.59,32.02,32.93,68020,0
+KRUS.US,D,20220519,000000,32.25,34.25,32.25,33.85,48635,0
+KRUS.US,D,20220520,000000,34.39,35.55,30.95,32.1,76122,0
+KRUS.US,D,20220523,000000,32.85,34.06,31.96,34,62228,0
+KRUS.US,D,20220524,000000,33.12,33.44,31.31,32.36,71578,0
+KRUS.US,D,20220525,000000,31.87,34.421,31.3587,33.84,78392,0
+KRUS.US,D,20220526,000000,34.16,36.2025,34.16,35.59,89920,0
+KRUS.US,D,20220527,000000,36.27,38.33,35.82,37.92,59375,0
+KRUS.US,D,20220531,000000,37.86,38.215,36.935,37.69,41829,0
+KRUS.US,D,20220601,000000,37.97,37.97,35.895,36.39,36502,0
+KRUS.US,D,20220602,000000,35.96,40.22,35.6,40.14,50328,0
+KRUS.US,D,20220603,000000,39.17,39.28,37,38.54,61139,0
+KRUS.US,D,20220606,000000,39.17,41.62,38.62,41.41,69437,0
+KRUS.US,D,20220607,000000,40.35,43.98,39.96,43.09,94445,0
+KRUS.US,D,20220608,000000,42.96,44.99,42.72,43.87,58493,0
+KRUS.US,D,20220609,000000,43.25,44.33,42.1,44,47603,0
+KRUS.US,D,20220610,000000,42.46,42.855,40.4088,40.93,31899,0
+KRUS.US,D,20220613,000000,39.5,40.39,38.167,39.32,130259,0
+KRUS.US,D,20220614,000000,39.66,40.08,38.865,39.65,72418,0
+KRUS.US,D,20220615,000000,40.25,42.41,40.25,41.61,83873,0
+KRUS.US,D,20220616,000000,39.93,39.93,38.04,38.99,73016,0
+KRUS.US,D,20220617,000000,39.69,41.8749,39.07,40.92,47624,0
+KRUS.US,D,20220621,000000,41.62,42.27,40.03,41.95,72262,0
+KRUS.US,D,20220622,000000,40.87,43.62,40.87,43.51,61121,0
+KRUS.US,D,20220623,000000,43.53,46.56,41.72,46.19,68491,0
+KRUS.US,D,20220624,000000,46.5,49.755,46.27,49.69,94346,0
+KRUS.US,D,20220627,000000,49.92,50.42,47.78,50.07,47565,0
+KRUS.US,D,20220628,000000,50.5,51.15,47.98,48.41,84612,0
+KRUS.US,D,20220629,000000,48.05,48.05,45.01,47.58,50837,0
+KRUS.US,D,20220630,000000,46.44,49.95,45.56,49.53,77697,0
+KRUS.US,D,20220701,000000,49.34,50.68,48.16,50.36,65002,0
+KRUS.US,D,20220705,000000,49.13,53.08,49.05,53,68267,0
+KRUS.US,D,20220706,000000,52.94,53.92,49.77,50.41,120465,0
+KRUS.US,D,20220707,000000,50.48,54.91,49.44,54.1,168470,0
+KRUS.US,D,20220708,000000,58.04,73.65,58.04,72.29,668577,0
+KRUS.US,D,20220711,000000,68.76,76.98,68.76,72.46,357936,0
+KRUS.US,D,20220712,000000,72.46,74.9874,71.02,73.42,169707,0
+KRUS.US,D,20220713,000000,71.49,77.73,70.88,77.14,158321,0
+KRUS.US,D,20220714,000000,77,77.95,74.4,77.34,69080,0
+KRUS.US,D,20220715,000000,77.9,78.5,76.47,77.19,70145,0
+KRUS.US,D,20220718,000000,78.13,78.49,76.92,77.45,77054,0
+KRUS.US,D,20220719,000000,79,79.97,76.76,77.6,105309,0
+KRUS.US,D,20220720,000000,77.22,79.4337,76.635,78.19,93655,0
+KRUS.US,D,20220721,000000,78.1,78.41,74.05,76.79,90122,0
+KRUS.US,D,20220722,000000,76.96,77.435,74.26,74.63,69722,0
+KRUS.US,D,20220725,000000,74.24,74.24,71.09,72.22,115880,0
+KRUS.US,D,20220726,000000,71.16,72.91,69.4,72.2,54671,0
+KRUS.US,D,20220727,000000,72.88,75.65,72.09,74,130967,0
+KRUS.US,D,20220728,000000,73.58,80,72.985,79.48,105381,0
+KRUS.US,D,20220729,000000,79.81,84.74,78.4501,84.44,123545,0
+KRUS.US,D,20220801,000000,84,87.6,82.735,87.51,109758,0
+KRUS.US,D,20220802,000000,84.54,89.81,83.36,85.95,204239,0
+KRUS.US,D,20220803,000000,87.44,87.44,83.89,86.16,77800,0
+KRUS.US,D,20220804,000000,86.03,87.835,83.53,84.53,114673,0
+KRUS.US,D,20220805,000000,83.35,85.47,81.85,84.88,78033,0
+KRUS.US,D,20220808,000000,85.67,90.713,85.67,87.3,70523,0
+KRUS.US,D,20220809,000000,86.82,89.94,85.87,89.8,89062,0
+KRUS.US,D,20220810,000000,91.5,94.1166,90.65,92.85,140704,0
+KRUS.US,D,20220811,000000,93.82,94.04,91.15,92.76,118124,0
+KRUS.US,D,20220812,000000,92,93.77,91.4657,93.21,66996,0
+KRUS.US,D,20220815,000000,92.89,96.6032,92.89,95.69,72315,0
+KRUS.US,D,20220816,000000,95.22,96.34,90.41,91.91,141453,0
+KRUS.US,D,20220817,000000,90.58,93.25,90.11,91.64,143961,0
+KRUS.US,D,20220818,000000,91.46,92.4999,90.29,91.11,121624,0
+KRUS.US,D,20220819,000000,90.07,90.44,83.73,84.06,85887,0
+KRUS.US,D,20220822,000000,83.28,84.02,79.33,83.37,129955,0
+KRUS.US,D,20220823,000000,83.31,85.91,82.28,83.11,59589,0
+KRUS.US,D,20220824,000000,83.18,85.3,82.81,83.23,64193,0
+KRUS.US,D,20220825,000000,83.74,85.2238,83.3,84.98,59421,0
+KRUS.US,D,20220826,000000,84.34,86.24,82.54,84.25,86792,0
+KRUS.US,D,20220829,000000,83,84.8799,82.84,83.02,129159,0
+KRUS.US,D,20220830,000000,83.31,83.63,73.72,74.26,153388,0
+KRUS.US,D,20220831,000000,75.33,77.29,74.5,74.76,63840,0
+KRUS.US,D,20220901,000000,73.5,75.89,71.76,75.89,66455,0
+KRUS.US,D,20220902,000000,77,77,74.15,76.02,58399,0
+KRUS.US,D,20220906,000000,76.49,76.49,71.81,72.12,76607,0
+KRUS.US,D,20220907,000000,72.09,75.1175,72,74.27,141191,0
+KRUS.US,D,20220908,000000,72.99,75.15,72.02,73,90073,0
+KRUS.US,D,20220909,000000,74.23,76.765,73.025,75.39,44859,0
+KRUS.US,D,20220912,000000,76.11,76.63,74.505,75.23,44085,0
+KRUS.US,D,20220913,000000,72.5,74.4199,72,72.65,90900,0
+KRUS.US,D,20220914,000000,72.96,73.89,71.4109,72.94,70336,0
+KRUS.US,D,20220915,000000,72.48,74.43,71.48,71.84,47154,0
+KRUS.US,D,20220916,000000,70.64,71.17,69,71.14,137287,0
+KRUS.US,D,20220919,000000,70.66,71.71,69.4015,70.67,110451,0
+KRUS.US,D,20220920,000000,70.65,70.65,68.3,70.26,84715,0
+KRUS.US,D,20220921,000000,70.26,74.33,69.08,70.86,99194,0
+KRUS.US,D,20220922,000000,71.42,71.44,65.9,66.18,87218,0
+KRUS.US,D,20220923,000000,66.07,66.77,64.45,64.92,89872,0
+KRUS.US,D,20220926,000000,64.82,69.13,64.82,67.83,72890,0
+KRUS.US,D,20220927,000000,68.77,72.245,67.445,71.47,107357,0
+KRUS.US,D,20220928,000000,71.51,75.55,71.22,74.42,95361,0
+KRUS.US,D,20220929,000000,73.72,74.6,71.53,73.2,55548,0
+KRUS.US,D,20220930,000000,72.98,74.8002,71.4,73.58,126641,0
+KRUS.US,D,20221003,000000,74.07,74.67,69.25,71.35,82417,0
+KRUS.US,D,20221004,000000,72.88,78.07,72.09,75.93,106787,0
+KRUS.US,D,20221005,000000,74.59,75.2,72,73.79,48704,0
+KRUS.US,D,20221006,000000,74.13,75.96,72.22,74.55,42458,0
+KRUS.US,D,20221007,000000,73.29,74.675,71.5,73.68,66114,0
+KRUS.US,D,20221010,000000,73.2,74.38,71.53,72.49,57909,0
+KRUS.US,D,20221011,000000,72.01,73.58,69.81,72.34,39305,0
+KRUS.US,D,20221012,000000,72,72,69.46,69.62,42824,0
+KRUS.US,D,20221013,000000,69.18,76.17,67.5,73.81,82173,0
+KRUS.US,D,20221014,000000,74.79,75.2,68.46,68.86,45084,0
+KRUS.US,D,20221017,000000,70.82,73.17,70.69,72.06,47426,0
+KRUS.US,D,20221018,000000,73.62,76.21,73.09,73.48,47987,0
+KRUS.US,D,20221019,000000,73.42,73.82,70.57,71.63,49305,0
+KRUS.US,D,20221020,000000,71.29,74.87,71.29,72.17,50552,0
+KRUS.US,D,20221021,000000,72.37,76.159,72.37,75.41,55156,0
+KRUS.US,D,20221024,000000,75.55,75.88,71.7,74.11,77728,0
+KRUS.US,D,20221025,000000,73.7,79.37,73.7,78.93,78085,0
+KRUS.US,D,20221026,000000,79.88,82.52,77.665,77.81,74553,0
+KRUS.US,D,20221027,000000,78.28,80.14,76.678,78.51,52207,0
+KRUS.US,D,20221028,000000,78.42,80.45,77.1,79.69,38806,0
+KRUS.US,D,20221031,000000,79.22,81.295,79.02,79.03,53791,0
+KRUS.US,D,20221101,000000,80.07,81.49,76.28,77.18,62570,0
+KRUS.US,D,20221102,000000,77.19,79.4,73.695,73.79,60982,0
+KRUS.US,D,20221103,000000,73.49,81.44,72.9001,75.02,85880,0
+KRUS.US,D,20221104,000000,76.56,78.51,68.34,72.23,106572,0
+KRUS.US,D,20221107,000000,72.2,72.2,65.67,66.23,139111,0
+KRUS.US,D,20221108,000000,66.26,68.29,63,65,148536,0
+KRUS.US,D,20221109,000000,64.82,65.83,63.34,63.89,90760,0
+KRUS.US,D,20221110,000000,66.76,72,64.5042,71.59,189086,0
+KRUS.US,D,20221111,000000,64.5,72.5,63.6599,65.82,301402,0
+KRUS.US,D,20221114,000000,65.11,66.42,58.88,65.52,200503,0
+KRUS.US,D,20221115,000000,66.1,68.86,63.76,64.59,91322,0
+KRUS.US,D,20221116,000000,63.91,69.68,62.5708,68.31,89397,0
+KRUS.US,D,20221117,000000,67.09,67.42,61.96,63.54,110889,0
+KRUS.US,D,20221118,000000,65.29,65.29,61.8,63.38,110533,0
+KRUS.US,D,20221121,000000,63.24,65.54,61.73,64.59,68203,0
+KRUS.US,D,20221122,000000,63.91,64.85,63.05,63.46,60873,0
+KRUS.US,D,20221123,000000,63.69,66.22,63.05,65.17,48446,0
+KRUS.US,D,20221125,000000,65.34,66.37,64.5695,65.45,25559,0
+KRUS.US,D,20221128,000000,64.89,66.2,64.71,65.02,44874,0
+KRUS.US,D,20221129,000000,65.02,65.25,63.05,63.81,71214,0
+KRUS.US,D,20221130,000000,64.43,67.16,63.38,65.7,140360,0
+KRUS.US,D,20221201,000000,66.37,70.09,65.25,69.25,139964,0
+KRUS.US,D,20221202,000000,67.59,69.86,66.51,69.28,78850,0
+KRUS.US,D,20221205,000000,69.07,69.07,63.05,63.94,108221,0
+KRUS.US,D,20221206,000000,64.43,65,63.08,63.64,76651,0
+KRUS.US,D,20221207,000000,63.54,64.74,62.67,63.3,85099,0
+KRUS.US,D,20221208,000000,64.03,65.03,63.15,64.28,90872,0
+KRUS.US,D,20221209,000000,63.34,63.945,61.94,62.53,59939,0
+KRUS.US,D,20221212,000000,62.65,63.555,61.6,62.76,47417,0
+KRUS.US,D,20221213,000000,65.43,66.48,61.8007,63.47,78495,0
+KRUS.US,D,20221214,000000,63.84,64.11,60.78,62.49,85665,0
+KRUS.US,D,20221215,000000,61.49,63.14,60.5,61.32,73888,0
+KRUS.US,D,20221216,000000,60.33,61.03,57.16,57.33,117388,0
+KRUS.US,D,20221219,000000,57.34,57.69,51.37,53.41,251994,0
+KRUS.US,D,20221220,000000,52.65,55.27,52.65,52.84,98298,0
+KRUS.US,D,20221221,000000,53.41,53.69,51,53.09,202660,0
+KRUS.US,D,20221222,000000,52.74,54.88,52,53.46,86458,0
+KRUS.US,D,20221223,000000,53.24,53.87,50.82,51.07,102217,0
+KRUS.US,D,20221227,000000,50.99,51,48.64,49.22,123612,0
+KRUS.US,D,20221228,000000,49.13,49.24,46.51,46.95,103753,0
+KRUS.US,D,20221229,000000,47.02,48.18,46.765,47.28,110031,0
+KRUS.US,D,20221230,000000,47.11,48.06,46.61,47.68,179270,0
+KRUS.US,D,20230103,000000,48.64,49.99,46.24,47.3,162573,0
+KRUS.US,D,20230104,000000,47.68,51.425,47.35,50.2,192117,0
+KRUS.US,D,20230105,000000,49.66,50.665,47.94,48.39,242432,0
+KRUS.US,D,20230106,000000,40.5,42.556,37.97,39.88,992440,0
+KRUS.US,D,20230109,000000,40.92,44.47,40.73,43.02,380027,0
+KRUS.US,D,20230110,000000,43,53,43,51.22,535552,0
+KRUS.US,D,20230111,000000,52.17,55.32,51.05,55.08,268244,0
+KRUS.US,D,20230112,000000,55.17,55.18,52.8,54.33,171282,0
+KRUS.US,D,20230113,000000,54.24,58.39,54.24,57.46,160600,0
+KRUS.US,D,20230117,000000,57.38,59.46,56.66,57.47,122793,0
+KRUS.US,D,20230118,000000,57.87,58.41,53.455,54.95,141467,0
+KRUS.US,D,20230119,000000,54.28,55.355,52.18,53.2,139406,0
+KRUS.US,D,20230120,000000,54.15,57.91,53.61,57.19,91152,0
+KRUS.US,D,20230123,000000,57.23,58.33,56.04,58.08,88851,0
+KRUS.US,D,20230124,000000,58.8,58.8,55.51,56.52,167332,0
+KRUS.US,D,20230125,000000,55.89,58.23,53.76,57.47,148143,0
+KRUS.US,D,20230126,000000,57.87,59,56.7301,57.6,95868,0
+KRUS.US,D,20230127,000000,57.67,62.34,57.18,61.54,127744,0
+KRUS.US,D,20230130,000000,60.04,62.45,59.51,60.43,168987,0
+KRUS.US,D,20230131,000000,61.3,63.86,60.685,62.14,83450,0
+KRUS.US,D,20230201,000000,62.06,62.6,59.5,61.89,148061,0
+KRUS.US,D,20230202,000000,62.03,64.35,61.57,62.18,132442,0
+KRUS.US,D,20230203,000000,61.18,63.46,60.48,61.78,150660,0
+KRUS.US,D,20230206,000000,61.58,63.03,61.09,62.36,97155,0
+KRUS.US,D,20230207,000000,61.62,62.71,59.79,61.14,129318,0
+KRUS.US,D,20230208,000000,60.87,61.15,58.6,58.9,72015,0
+KRUS.US,D,20230209,000000,59.44,59.7,56.12,56.53,99833,0
+KRUS.US,D,20230210,000000,56.58,57.14,55.31,55.77,111193,0
+KRUS.US,D,20230213,000000,55.98,57.8715,55.16,56.74,89553,0
+KRUS.US,D,20230214,000000,56.16,58.81,55.57,58.16,117527,0
+KRUS.US,D,20230215,000000,59.45,64.095,58.97,62.36,279681,0
+KRUS.US,D,20230216,000000,61.35,62.92,58.54,60.25,140495,0
+KRUS.US,D,20230217,000000,60.12,62.27,58.5627,61.62,251706,0
+KRUS.US,D,20230221,000000,60.21,61.62,58.4425,59.07,96496,0
+KRUS.US,D,20230222,000000,59.18,61.55,58.11,61.4,117712,0
+KRUS.US,D,20230223,000000,61.6,63.33,60.3,61.85,136858,0
+KRUS.US,D,20230224,000000,60.69,62.74,59.95,61.53,122070,0
+KRUS.US,D,20230227,000000,61.86,64.16,60.59,60.78,105925,0
+KRUS.US,D,20230228,000000,60.96,64.51,60.96,62.62,152386,0
+KRUS.US,D,20230301,000000,62.5,64.87,62,63.54,122325,0
+KRUS.US,D,20230302,000000,62.66,65.17,62.66,63.64,88789,0
+KRUS.US,D,20230303,000000,64.12,68.34,63.67,68.02,179708,0
+KRUS.US,D,20230306,000000,68.2,69.98,68.01,69.08,126507,0
+KRUS.US,D,20230307,000000,68.89,72.365,66.61,66.8,267624,0
+KRUS.US,D,20230308,000000,66.49,67.93,65.73,67.19,120055,0
+KRUS.US,D,20230309,000000,67.19,68.68,66.59,67.13,95138,0
+KRUS.US,D,20230310,000000,66.9,68.42,65.54,66.69,154955,0
+KRUS.US,D,20230313,000000,65.02,67.13,63.47,64,145276,0
+KRUS.US,D,20230314,000000,65.57,67.7,62.89,64.14,94989,0
+KRUS.US,D,20230315,000000,62.55,65.32,62.5,64.8,152625,0
+KRUS.US,D,20230316,000000,64.12,66.09,63.585,65.63,113289,0
+KRUS.US,D,20230317,000000,65.01,65.615,61.85,62.72,197610,0
+KRUS.US,D,20230320,000000,63.13,63.205,61.45,61.67,150944,0
+KRUS.US,D,20230321,000000,62.97,64.63,62.52,64.24,196906,0
+KRUS.US,D,20230322,000000,63.95,66.635,61.8,64.49,130573,0
+KRUS.US,D,20230323,000000,65.5,70,65.5,66.97,247803,0
+KRUS.US,D,20230324,000000,66.63,68.07,64.9501,67.39,219622,0
+KRUS.US,D,20230327,000000,67.83,68,59.91,60.95,311440,0
+KRUS.US,D,20230328,000000,60.59,61.84,58.895,61.5,187250,0
+KRUS.US,D,20230329,000000,62.06,65.34,61.32,64.68,114723,0
+KRUS.US,D,20230330,000000,65.38,66.98,64,65.59,135606,0
+KRUS.US,D,20230331,000000,66.05,66.995,64.85,65.84,130379,0
+KRUS.US,D,20230403,000000,65.84,67.27,64.87,66.44,142293,0
+KRUS.US,D,20230404,000000,67.28,68.25,65.91,67.3,223141,0
+KRUS.US,D,20230405,000000,72.05,72.9786,55.2301,56.53,526555,0
+KRUS.US,D,20230406,000000,56.4,57.345,53.9,55.5,443695,0
+KRUS.US,D,20230410,000000,55.21,57.7,54,57.03,243049,0
+KRUS.US,D,20230411,000000,59.42,73.74,58.1,72.97,1816500,0
+KRUS.US,D,20230412,000000,72.85,73.525,65.445,66.165,384039,0
+KRUS.US,D,20230413,000000,66.97,66.97,62.88,63.56,208936,0
+KRUS.US,D,20230414,000000,64.73,65.14,60.37,64.83,362254,0
+KRUS.US,D,20230417,000000,65.27,68.48,65.27,65.7,165608,0
+KRUS.US,D,20230418,000000,66.39,67.795,64.04,64.93,134062,0
+KRUS.US,D,20230419,000000,64.55,66.65,61.98,66.2,141351,0
+KRUS.US,D,20230420,000000,65.45,67.84,65.43,66.64,98393,0
+KRUS.US,D,20230421,000000,66.5,67.785,65,67.36,88963,0
+KRUS.US,D,20230424,000000,67.27,67.27,65.67,66.52,64876,0
+KRUS.US,D,20230425,000000,66.16,67.375,65.75,66.89,154100,0
+KRUS.US,D,20230426,000000,66.2,67.55,65.23,65.88,148501,0
+KRUS.US,D,20230427,000000,66.4,66.89,64.52,65.87,81154,0
+KRUS.US,D,20230428,000000,65.93,69.72,64.34,68.92,129830,0
+KRUS.US,D,20230501,000000,68.91,70.53,67.04,68.43,113934,0
+KRUS.US,D,20230502,000000,68.83,68.83,65.84,65.85,92396,0
+KRUS.US,D,20230503,000000,65.55,66.58,63.17,66,127722,0
+KRUS.US,D,20230504,000000,66.29,67.77,65.69,65.91,132614,0
+KRUS.US,D,20230505,000000,66.39,67.715,65.25,65.44,91624,0
+KRUS.US,D,20230508,000000,65.57,66.95,63.13,64.11,88625,0
+KRUS.US,D,20230509,000000,63.64,67.41,63.09,66.3,76678,0
+KRUS.US,D,20230510,000000,66.82,67.23,64.94,65.72,84240,0
+KRUS.US,D,20230511,000000,65.4,66.91,63.76,66.26,86110,0
+KRUS.US,D,20230512,000000,66.22,67.135,61.28,64.85,172114,0
+KRUS.US,D,20230515,000000,65.11,66.62,64.78,66.21,80455,0
+KRUS.US,D,20230516,000000,65.48,66.82,63.68,65,129054,0
+KRUS.US,D,20230517,000000,65.18,68.8,64.9,68,116220,0
+KRUS.US,D,20230518,000000,68.71,68.99,66.22,68.81,116445,0
+KRUS.US,D,20230519,000000,69.38,69.88,67.74,69.48,65842,0
+KRUS.US,D,20230522,000000,69.83,71.9,66.38,71.08,119591,0
+KRUS.US,D,20230523,000000,71.19,72.84,69.94,71.39,83665,0
+KRUS.US,D,20230524,000000,70.58,73.8,70.05,73.46,109445,0
+KRUS.US,D,20230525,000000,73.9,75.36,72.86,75.06,103530,0
+KRUS.US,D,20230526,000000,74.95,81.66,74.55,80.03,135316,0
+KRUS.US,D,20230530,000000,80.43,83.3,80.045,83.22,101407,0
+KRUS.US,D,20230531,000000,83.19,83.37,80.58,81.49,92758,0
+KRUS.US,D,20230601,000000,81.13,84.99,81.13,84.47,121487,0
+KRUS.US,D,20230602,000000,84.12,85.9,81.96,82.29,100842,0
+KRUS.US,D,20230605,000000,82.25,86.14,81.02,85.4,148437,0
+KRUS.US,D,20230606,000000,84.68,87.04,83.42,83.75,102613,0
+KRUS.US,D,20230607,000000,83.75,88.485,83.75,85.67,110767,0
+KRUS.US,D,20230608,000000,85.43,86.34,84.14,84.76,124008,0
+KRUS.US,D,20230609,000000,85.37,85.37,83.2165,84.27,85185,0
+KRUS.US,D,20230612,000000,84.24,85.2248,84.08,84.11,70877,0
+KRUS.US,D,20230613,000000,84.37,85.4,82.59,82.82,100026,0
+KRUS.US,D,20230614,000000,82.6,85.28,81.46,84,136458,0
+KRUS.US,D,20230615,000000,83.88,85.21,83.88,84.69,94944,0
+KRUS.US,D,20230616,000000,85.51,85.51,83.785,84.46,164547,0
+KRUS.US,D,20230620,000000,84.26,88.5,83.6,88.09,107509,0
+KRUS.US,D,20230621,000000,88.01,90.635,86.66,88.96,140581,0
+KRUS.US,D,20230622,000000,88.08,88.516,85.47,86.57,95482,0
+KRUS.US,D,20230623,000000,84.99,87.6,83.02,86.43,281525,0
+KRUS.US,D,20230626,000000,86.7,87.99,85.575,85.76,69844,0
+KRUS.US,D,20230627,000000,85.89,89.637,85.89,89.35,69323,0
+KRUS.US,D,20230628,000000,88.93,92.88,88.93,90.66,83885,0
+KRUS.US,D,20230629,000000,90.66,93.935,90.66,91.65,108420,0
+KRUS.US,D,20230630,000000,92.19,94.09,91.92,92.95,165184,0
+KRUS.US,D,20230703,000000,92.87,92.95,90.03,91.35,58454,0
+KRUS.US,D,20230705,000000,91.25,91.25,86.32,87.57,126946,0
+KRUS.US,D,20230706,000000,87.22,87.22,85.08,85.25,193821,0
+KRUS.US,D,20230707,000000,85.7,101.985,85.2,100.07,442202,0
+KRUS.US,D,20230710,000000,99.69,108.93,99.69,107.4,370545,0
+KRUS.US,D,20230711,000000,107.41,108.31,101.09,104.61,195769,0
+KRUS.US,D,20230712,000000,106.07,106.07,102.11,103.11,145578,0
+KRUS.US,D,20230713,000000,103.16,108.92,103.16,108.92,145452,0
+KRUS.US,D,20230714,000000,108.99,110,101.65,103.07,185572,0
+KRUS.US,D,20230717,000000,103.45,105.36,102.65,103.37,105883,0
+KRUS.US,D,20230718,000000,103.07,104.485,102.245,103.2,121950,0
+KRUS.US,D,20230719,000000,103.2,104.59,99.12,99.44,123959,0
+KRUS.US,D,20230720,000000,98.77,100.12,94.455,95.33,147029,0
+KRUS.US,D,20230721,000000,95.7,95.7,92.49,94.99,116920,0
+KRUS.US,D,20230724,000000,94.99,96.8399,92.83,96.07,147520,0
+KRUS.US,D,20230725,000000,96.08,99.33,95.22,95.57,111974,0
+KRUS.US,D,20230726,000000,95.68,99.77,95.68,98.48,68595,0
+KRUS.US,D,20230727,000000,98.62,100.41,94.64,94.64,97249,0
+KRUS.US,D,20230728,000000,95.55,97.9,95.21,95.65,68330,0
+KRUS.US,D,20230731,000000,96.4,99.699,96.27,99.51,107673,0
+KRUS.US,D,20230801,000000,98.68,101.18,96.91,97.56,117271,0
+KRUS.US,D,20230802,000000,97.3,98.07,95.17,95.71,70608,0
+KRUS.US,D,20230803,000000,94.81,95.49,92.6,93.75,84697,0
+KRUS.US,D,20230804,000000,94.71,94.71,92.26,92.53,48547,0
+KRUS.US,D,20230807,000000,92.66,94.61,91.885,94.54,61568,0
+KRUS.US,D,20230808,000000,93.38,96.6348,92.94,95.37,55661,0
+KRUS.US,D,20230809,000000,95.32,95.59,92.18,92.73,59758,0
+KRUS.US,D,20230810,000000,93.53,95.07,93.03,94.83,47319,0
+KRUS.US,D,20230811,000000,94.07,95,92.92,93.65,68427,0
+KRUS.US,D,20230814,000000,93.03,93.48,91.74,93.48,53140,0
+KRUS.US,D,20230815,000000,92.76,92.98,88.71,90.22,137052,0
+KRUS.US,D,20230816,000000,90,91.185,87.2,87.96,120755,0
+KRUS.US,D,20230817,000000,87.76,88.2,82.65,83.86,145527,0
+KRUS.US,D,20230818,000000,83.14,87.505,83.01,86.8,99637,0
+KRUS.US,D,20230821,000000,86.97,90.52,86.97,88.51,61034,0
+KRUS.US,D,20230822,000000,89.64,90.19,86.82,88.76,45908,0
+KRUS.US,D,20230823,000000,89,92.04,87.8,91.94,59177,0
+KRUS.US,D,20230824,000000,91.6,92.98,90.02,91.31,81373,0
+KRUS.US,D,20230825,000000,91.31,91.31,86.661,86.76,124758,0
+KRUS.US,D,20230828,000000,86.84,90,86.48,86.91,72146,0
+KRUS.US,D,20230829,000000,86.91,87.8,85.24,86.3,75284,0
+KRUS.US,D,20230830,000000,85.8,89.35,85.57,88.82,105515,0
+KRUS.US,D,20230831,000000,88.62,89.75,87.14,87.37,61622,0
+KRUS.US,D,20230901,000000,88.22,89.01,86.29,86.66,55163,0
+KRUS.US,D,20230905,000000,86.24,86.49,83.12,83.47,90523,0
+KRUS.US,D,20230906,000000,83.45,83.52,81.43,82.45,60252,0
+KRUS.US,D,20230907,000000,81.37,81.79,80.11,80.98,94930,0
+KRUS.US,D,20230908,000000,81.63,84.61,81.59,81.71,91618,0
+KRUS.US,D,20230911,000000,82.65,83.2,78.05,78.9,120338,0
+KRUS.US,D,20230912,000000,78.88,80.77,78.32,78.43,87845,0
+KRUS.US,D,20230913,000000,78.33,79.39,77.46,77.54,87078,0
+KRUS.US,D,20230914,000000,78.2,79.97,77.569,79.78,116063,0
+KRUS.US,D,20230915,000000,79.85,80.05,75.71,76.75,160985,0
+KRUS.US,D,20230918,000000,75.63,76.01,73.6046,73.8,128548,0
+KRUS.US,D,20230919,000000,73.55,76.45,73.52,75.71,124340,0
+KRUS.US,D,20230920,000000,76,76.64,68.57,70.31,167111,0
+KRUS.US,D,20230921,000000,69.94,70.455,68.59,69.49,114470,0
+KRUS.US,D,20230922,000000,70.08,70.08,68.12,68.69,72591,0
+KRUS.US,D,20230925,000000,67.81,69.711,67.11,69.03,133451,0
+KRUS.US,D,20230926,000000,68.7,69.56,66.44,66.72,128061,0
+KRUS.US,D,20230927,000000,67.15,68.33,65.225,65.69,175149,0
+KRUS.US,D,20230928,000000,65.67,67.42,64.16,66.39,187302,0
+KRUS.US,D,20230929,000000,67.38,68.55,65.46,66.12,117831,0
+KRUS.US,D,20231002,000000,66.13,67.96,65.03,65.61,125567,0
+KRUS.US,D,20231003,000000,65.5,66.21,63.83,64.03,127562,0
+KRUS.US,D,20231004,000000,64,66.999,63.3,66.51,117400,0
+KRUS.US,D,20231005,000000,66.5,67.8175,65.88,67.2,88839,0
+KRUS.US,D,20231006,000000,67,73.455,66.735,69.35,210279,0
+KRUS.US,D,20231009,000000,68.29,70.02,67.25,69.75,84783,0
+KRUS.US,D,20231010,000000,70,72.72,70,71.4,109452,0
+KRUS.US,D,20231011,000000,71.65,71.68,70,71.02,71678,0
+KRUS.US,D,20231012,000000,71.09,71.09,64.33,64.71,109118,0
+KRUS.US,D,20231013,000000,63.89,64.215,60.25,61.39,218275,0
+KRUS.US,D,20231016,000000,62.5,64.18,62.5,63.52,90611,0
+KRUS.US,D,20231017,000000,62.81,66.09,61.74,64.4,94271,0
+KRUS.US,D,20231018,000000,63.9,63.9,62.68,63.74,83731,0
+KRUS.US,D,20231019,000000,64.14,65.76,63.51,64.69,45985,0
+KRUS.US,D,20231020,000000,64.67,66.38,63.766,64.98,83991,0
+KRUS.US,D,20231023,000000,63.98,67.09,63.3,66.66,76602,0
+KRUS.US,D,20231024,000000,67.6,68.41,64.805,65.9,124125,0
+KRUS.US,D,20231025,000000,65.42,66.73,63.96,64.71,77366,0
+KRUS.US,D,20231026,000000,65.19,66.362,64.52,64.77,65037,0
+KRUS.US,D,20231027,000000,64.77,65.105,61.86,61.86,117098,0
+KRUS.US,D,20231030,000000,62.86,62.905,56.81,57.25,220109,0
+KRUS.US,D,20231031,000000,57.25,59.03,56.5,57.14,133565,0
+KRUS.US,D,20231101,000000,56.75,57.47,55.0001,56.69,94084,0
+KRUS.US,D,20231102,000000,57.7,60.78,57.5,59.7,151888,0
+KRUS.US,D,20231103,000000,61,66.715,60.7649,66.18,253802,0
+KRUS.US,D,20231106,000000,66.18,69.355,62.72,63.46,151359,0
+KRUS.US,D,20231107,000000,63.69,65.23,62.57,63.01,77337,0
+KRUS.US,D,20231108,000000,63.85,64.57,61.34,63,146060,0
+KRUS.US,D,20231109,000000,55,57.85,53.74,56.36,485909,0
+KRUS.US,D,20231110,000000,56.36,56.74,51.7904,52.26,272557,0
+KRUS.US,D,20231113,000000,51.2,53.2,51.02,52.71,151444,0
+KRUS.US,D,20231114,000000,55.12,57.7,53.79,57.3,163245,0
+KRUS.US,D,20231115,000000,58,60.94,57.61,58.82,113777,0
+KRUS.US,D,20231116,000000,59.11,61.46,58.03,61.37,120005,0
+KRUS.US,D,20231117,000000,61.96,65.39,61.95,64.45,229280,0
+KRUS.US,D,20231120,000000,64.57,65.44,60.99,62.07,121350,0
+KRUS.US,D,20231121,000000,61.75,62.91,61.4,61.97,84609,0
+KRUS.US,D,20231122,000000,61.9,63.56,61.43,62.45,122252,0
+KRUS.US,D,20231124,000000,62.74,63.18,61.38,62.84,50071,0
+KRUS.US,D,20231127,000000,63.04,63.04,61.2,62.11,85063,0
+KRUS.US,D,20231128,000000,61.96,63.36,61.7,62.42,69825,0
+KRUS.US,D,20231129,000000,62.76,63.92,61.34,62.19,71860,0
+KRUS.US,D,20231130,000000,62.19,62.71,60.92,62.48,105747,0
+KRUS.US,D,20231201,000000,62.14,64.31,62.1,64.16,68827,0
+KRUS.US,D,20231204,000000,63.8,65.995,62.8768,63.03,82147,0
+KRUS.US,D,20231205,000000,62.95,63.36,61.13,61.13,60689,0
+KRUS.US,D,20231206,000000,61.77,63.115,60.38,60.79,71604,0
+KRUS.US,D,20231207,000000,61.05,61.83,59.96,61.16,50622,0
+KRUS.US,D,20231208,000000,61.16,61.9273,59.76,60.64,60919,0
+KRUS.US,D,20231211,000000,60.62,60.7,59.44,60.56,81266,0
+KRUS.US,D,20231212,000000,60.56,64.17,60.13,63.93,71595,0
+KRUS.US,D,20231213,000000,63.59,65.32,60.96,65.26,88697,0
+KRUS.US,D,20231214,000000,66.26,70.27,66.26,70,152568,0
+KRUS.US,D,20231215,000000,70.44,70.83,68.22,68.99,168256,0
+KRUS.US,D,20231218,000000,69.54,69.62,68.11,69.29,143390,0
+KRUS.US,D,20231219,000000,69.99,71.84,68.92,70.42,118822,0
+KRUS.US,D,20231220,000000,70.45,72.24,68.89,70.51,137745,0
+KRUS.US,D,20231221,000000,72.27,74.19,71.2,73.6,72847,0
+KRUS.US,D,20231222,000000,74.44,77.01,73.5,77,169236,0
+KRUS.US,D,20231226,000000,77.09,77.8966,75.16,77.14,103930,0
+KRUS.US,D,20231227,000000,78.24,79.6422,77.97,79,124578,0
+KRUS.US,D,20231228,000000,78.88,80.54,77.2277,78.13,138933,0
+KRUS.US,D,20231229,000000,78.13,78.13,75,76,57768,0
+KRUS.US,D,20240102,000000,75.26,76.86,73.07,73.22,192054,0
+KRUS.US,D,20240103,000000,71.76,74.98,70.01,73.7,187395,0
+KRUS.US,D,20240104,000000,73.92,75.18,73.2887,74.59,185070,0
+KRUS.US,D,20240105,000000,74.52,92.515,74.52,87.77,576876,0
+KRUS.US,D,20240108,000000,87.45,90.22,86.6563,90.21,255509,0
+KRUS.US,D,20240109,000000,89.47,97.91,89.4,96.17,205014,0
+KRUS.US,D,20240110,000000,95.15,96.16,90.93,93,138634,0
+KRUS.US,D,20240111,000000,92.84,93,88.1618,88.78,105273,0
+KRUS.US,D,20240112,000000,91.17,94.32,88.07,88.55,159953,0
+KRUS.US,D,20240116,000000,87.26,90.175,87.2,89.34,85678,0
+KRUS.US,D,20240117,000000,87.01,90.4,86.8822,90.39,89929,0
+KRUS.US,D,20240118,000000,90.73,91.44,87.72,88.08,92249,0
+KRUS.US,D,20240119,000000,88.06,92.32,87.0871,91.42,117256,0
+KRUS.US,D,20240122,000000,91,93.215,89.5,90.01,88863,0
+KRUS.US,D,20240123,000000,91.54,91.54,90,90.63,73006,0
+KRUS.US,D,20240124,000000,92.32,93.93,90.02,90.75,73901,0
+KRUS.US,D,20240125,000000,91.72,92.874,90.43,91.18,77954,0
+KRUS.US,D,20240126,000000,91.5,92.69,91.05,91.27,103330,0
+KRUS.US,D,20240129,000000,91.89,95.79,91.25,95.73,135768,0
+KRUS.US,D,20240130,000000,95.75,98.58,90.5456,97.17,121739,0
+KRUS.US,D,20240131,000000,97.18,101.65,96.96,98.13,190670,0
+KRUS.US,D,20240201,000000,99.45,101.83,96.6001,101.74,101290,0
+KRUS.US,D,20240202,000000,100,100.46,97.49,97.8,112121,0
+KRUS.US,D,20240205,000000,96.83,99.45,95.16,98.89,106632,0
+KRUS.US,D,20240206,000000,98.59,99.265,95.185,95.31,86468,0
+KRUS.US,D,20240207,000000,95.93,99.17,95.2611,99.15,66259,0
+KRUS.US,D,20240208,000000,99.72,103.16,98.93,102.62,73036,0
+KRUS.US,D,20240209,000000,101.92,104.15,100.55,103.66,110803,0
+KRUS.US,D,20240212,000000,103.1,108.22,103.1,107.34,90408,0
+KRUS.US,D,20240213,000000,102.52,104.7,100.83,101,100620,0
+KRUS.US,D,20240214,000000,102.65,102.65,98.3,99.49,72599,0
+KRUS.US,D,20240215,000000,99.82,104.86,99.82,103.49,75819,0
+KRUS.US,D,20240216,000000,102.85,104.48,101.5029,103.07,55258,0
+KRUS.US,D,20240220,000000,102.44,102.4855,98.19,98.69,53277,0
+KRUS.US,D,20240221,000000,98.63,100.02,97,98.28,83030,0
+KRUS.US,D,20240222,000000,99.33,100.99,98.6644,99.69,66253,0
+KRUS.US,D,20240223,000000,99.61,100.765,97.657,99.24,40052,0
+KRUS.US,D,20240226,000000,98.33,99.71,94.65,94.88,70066,0
+KRUS.US,D,20240227,000000,95.32,97.92,94.8248,97.68,55277,0
+KRUS.US,D,20240228,000000,96.5,97.48,92.5501,92.97,59434,0
+KRUS.US,D,20240229,000000,94.83,95.9999,93.66,95.03,59318,0
+KRUS.US,D,20240301,000000,95.49,96.935,94.57,95.25,53372,0
+KRUS.US,D,20240304,000000,94.92,96.62,92.385,94.9,140730,0
+KRUS.US,D,20240305,000000,93.95,95.9152,92.33,93.51,68974,0
+KRUS.US,D,20240306,000000,93.51,94.6,91.13,91.83,68537,0
+KRUS.US,D,20240307,000000,92.95,93.94,92.47,92.55,28895,0
+KRUS.US,D,20240308,000000,94.04,97.05,94.04,95.88,59802,0
+KRUS.US,D,20240311,000000,95.64,95.64,92.25,92.57,59382,0
+KRUS.US,D,20240312,000000,92.21,97.5499,90.92,97.01,63866,0
+KRUS.US,D,20240313,000000,96.61,101.9,96.38,100.96,71684,0
+KRUS.US,D,20240314,000000,100.96,102,97.09,98.68,55796,0
+KRUS.US,D,20240315,000000,98.29,102.555,98.15,100.18,74097,0
+KRUS.US,D,20240318,000000,101.79,102.1121,98.02,100.88,56251,0
+KRUS.US,D,20240319,000000,99.77,110.71,99.77,110.09,225306,0
+KRUS.US,D,20240320,000000,110.2,111.8195,107.25,108.33,93510,0
+KRUS.US,D,20240321,000000,108.93,111.36,105.88,107.08,122839,0
+KRUS.US,D,20240322,000000,108.07,117.5492,107.1,115.62,142969,0
+KRUS.US,D,20240325,000000,116.39,119,114.57,115.79,107296,0
+KRUS.US,D,20240326,000000,116.88,118.96,112.01,112.1,102880,0
+KRUS.US,D,20240327,000000,113.74,122.41,113.74,119.98,149049,0
+KRUS.US,D,20240328,000000,120.43,122.81,114.19,115.16,171793,0
+KRUS.US,D,20240401,000000,117.4,117.4,109.185,111.37,210573,0
+KRUS.US,D,20240402,000000,112.35,112.35,106.42,107.5,161744,0
+KRUS.US,D,20240403,000000,107.24,107.29,101.145,104.16,176792,0
+KRUS.US,D,20240404,000000,105,105.12,101.5675,103.85,304317,0
+KRUS.US,D,20240405,000000,111.01,116.47,109,110.05,610691,0
+KRUS.US,D,20240408,000000,109.95,116.31,109.03,114.51,212597,0
+KRUS.US,D,20240409,000000,114.25,119.37,114.09,115.7,241250,0
+KRUS.US,D,20240410,000000,109.98,116.14,109.98,113.8,223729,0
+KRUS.US,D,20240411,000000,113.91,115,111.1,113.06,127575,0
+KRUS.US,D,20240412,000000,112.07,113,109.43,110.66,85064,0
+KRUS.US,D,20240415,000000,110.66,111.82,109.33,110.05,133660,0
+KRUS.US,D,20240416,000000,108.66,111.555,107.4826,110.18,127916,0
+KRUS.US,D,20240417,000000,110.79,113,109.775,110,113726,0
+KRUS.US,D,20240418,000000,109.9,111.9,108.28,109.04,108097,0
+KRUS.US,D,20240419,000000,108.31,109.59,107.08,108.06,112605,0
+KRUS.US,D,20240422,000000,108.22,110.38,106.54,109.88,97460,0
+KRUS.US,D,20240423,000000,109.93,112.7099,109.93,111.76,52784,0
+KRUS.US,D,20240424,000000,110.06,112.35,108.42,109,84136,0
+KRUS.US,D,20240425,000000,107.25,110.86,105.53,109.31,89746,0
+KRUS.US,D,20240426,000000,110.49,114.005,110.49,113.96,66470,0
+KRUS.US,D,20240429,000000,113.96,115.19,110.79,110.8,78641,0
+KRUS.US,D,20240430,000000,110.05,111.89,109.115,110.08,78519,0
+KRUS.US,D,20240501,000000,109.88,109.88,102.14,102.5,117881,0
+KRUS.US,D,20240502,000000,103.77,107.19,102.895,106.21,105664,0
+KRUS.US,D,20240503,000000,108.5,109.48,105.33,105.92,87451,0
+KRUS.US,D,20240506,000000,105.44,107.93,105.44,106.3,75834,0
+KRUS.US,D,20240507,000000,106.3,107.76,104.49,106.83,59788,0
+KRUS.US,D,20240508,000000,106,107.08,102.3863,104.52,70315,0
+KRUS.US,D,20240509,000000,105.4,108.22,104.44,106.15,65116,0
+KRUS.US,D,20240510,000000,107.53,112.9734,107.53,111.9,186208,0
+KRUS.US,D,20240513,000000,112.03,121.99,106.26,106.29,186009,0
+KRUS.US,D,20240514,000000,106.99,109.79,104.52,104.87,204779,0
+KRUS.US,D,20240515,000000,106.14,107.6,102.51,106.69,99521,0
+KRUS.US,D,20240516,000000,106.59,117.76,105.76,116.08,220119,0
+KRUS.US,D,20240517,000000,116.09,116.09,110.08,111.46,98173,0
+KRUS.US,D,20240520,000000,111.69,112.614,103.23,103.85,133686,0
+KRUS.US,D,20240521,000000,102.41,103.02,97.905,99.37,175897,0
+KRUS.US,D,20240522,000000,100.36,100.5,96.56,97,135511,0
+KRUS.US,D,20240523,000000,97.56,97.56,94.39,95.24,111506,0
+KRUS.US,D,20240524,000000,96.37,98.09,94.83,96.09,73870,0
+KRUS.US,D,20240528,000000,97.01,97.96,96.1101,97.01,102594,0
+KRUS.US,D,20240529,000000,96.09,99.92,95.16,98.63,80858,0
+KRUS.US,D,20240530,000000,98.33,100.6,97.5013,99.51,90596,0
+KRUS.US,D,20240531,000000,100.08,101.045,96.93,99.91,96605,0
+KRUS.US,D,20240603,000000,100.01,100.01,95.59,97.03,144369,0
+KRUS.US,D,20240604,000000,96.5,97.73,96.1143,97.3,66298,0
+KRUS.US,D,20240605,000000,98.21,103.62,96.51,100.62,98031,0
+KRUS.US,D,20240606,000000,100.03,100.05,93.92,94.19,108257,0
+KRUS.US,D,20240607,000000,92.65,94.66,87.83,87.84,439003,0
+KRUS.US,D,20240610,000000,87.35,91.06,87.35,89.4,268634,0
+KRUS.US,D,20240611,000000,88.97,89,83.15,83.26,210466,0
+KRUS.US,D,20240612,000000,85,86.78,83.96,85.42,111139,0
+KRUS.US,D,20240613,000000,85.88,85.88,81.13,82.71,176279,0
+KRUS.US,D,20240614,000000,82.47,82.95,80.4201,82.7,161351,0
+KRUS.US,D,20240617,000000,82.83,84.24,80.22,83.46,129579,0
+KRUS.US,D,20240618,000000,83.66,89.25,83.66,86.78,164056,0
+KRUS.US,D,20240620,000000,87.31,90.92,86.9,88.24,158671,0
+KRUS.US,D,20240621,000000,88.02,90.02,85.14,88.03,201157,0
+KRUS.US,D,20240624,000000,87.6,87.6,85.02,86.21,119318,0
+KRUS.US,D,20240625,000000,86,86.88,82.97,83.39,154801,0
+KRUS.US,D,20240626,000000,83.41,83.88,81.7,83.82,116913,0
+KRUS.US,D,20240627,000000,83.95,84.11,80.9689,82.39,132490,0
+KRUS.US,D,20240628,000000,68.52,68.95,60.19,63.09,1426100,0
+KRUS.US,D,20240701,000000,63.45,63.8,60.2316,60.4,332301,0
+KRUS.US,D,20240702,000000,60.66,62.69,60.25,61.18,253491,0
+KRUS.US,D,20240703,000000,61.61,61.985,60.05,60.61,156933,0
+KRUS.US,D,20240705,000000,61,61.08,58.1,59.13,177231,0
+KRUS.US,D,20240708,000000,60.04,62.28,58.96,61.96,293401,0
+KRUS.US,D,20240709,000000,62,62.42,57.5,58.47,400255,0
+KRUS.US,D,20240710,000000,56.03,56.76,49.01,49.07,1007121,0
+KRUS.US,D,20240711,000000,50.23,56.64,50.12,55.03,539237,0
+KRUS.US,D,20240712,000000,56.43,58.17,54.65,54.78,246483,0
+KRUS.US,D,20240715,000000,54.21,55.175,53.065,53.12,169222,0
+KRUS.US,D,20240716,000000,53.91,58.6,53.5001,57.6,280819,0
+KRUS.US,D,20240717,000000,57.31,57.52,52.52,53.17,285565,0
+KRUS.US,D,20240718,000000,53.17,54.7999,50.51,52.15,331430,0
+KRUS.US,D,20240719,000000,51.78,53.35,51.7001,52.53,165794,0
+KRUS.US,D,20240722,000000,52.53,53.38,51.4954,52.62,144698,0
+KRUS.US,D,20240723,000000,52.52,55.39,52.02,53.95,159059,0
+KRUS.US,D,20240724,000000,53.46,53.94,51.75,52.21,275300,0
+KRUS.US,D,20240725,000000,52.07,54.2,51.58,52.83,168614,0
+KRUS.US,D,20240726,000000,54.1,55.2,53.555,54.61,181496,0
+KRUS.US,D,20240729,000000,55.11,57.33,54.2,55.8,210020,0
+KRUS.US,D,20240730,000000,56.47,57.45,55.55,55.57,164254,0
+KRUS.US,D,20240731,000000,56.5,59.59,56.0311,57.49,150153,0
+KRUS.US,D,20240801,000000,57.7,60.09,54.7439,55.55,272749,0
+KRUS.US,D,20240802,000000,53.3,54.655,52,53.885,239859,0
+KRUS.US,D,20240805,000000,49.5,52.34,48.66,48.79,236302,0
+KRUS.US,D,20240806,000000,50.05,54.48,49.01,53.48,216033,0
+KRUS.US,D,20240807,000000,54.73,57.88,53,53.79,269805,0
+KRUS.US,D,20240808,000000,54.88,58.75,53.46,57.98,276193,0
+KRUS.US,D,20240809,000000,57.87,58.27,56.62,57.66,111958,0
+KRUS.US,D,20240812,000000,57.99,60.54,57.1501,58.67,173933,0
+KRUS.US,D,20240813,000000,58.68,60.75,57.7588,60.27,138605,0
+KRUS.US,D,20240814,000000,60.7,61.18,58.3,58.69,128617,0
+KRUS.US,D,20240815,000000,59.85,65.29,59.2501,65.27,229246,0
+KRUS.US,D,20240816,000000,64.93,65.225,62.81,62.97,357184,0
+KRUS.US,D,20240819,000000,63.3,63.3,59,61.62,271848,0
+KRUS.US,D,20240820,000000,62.09,62.1994,59.1,61.43,164506,0
+KRUS.US,D,20240821,000000,61.8,64.93,61.8,64.92,101523,0
+KRUS.US,D,20240822,000000,64.94,65.245,63.03,63.61,78479,0
+KRUS.US,D,20240823,000000,64.43,68.41,64.3,67.37,191407,0
+KRUS.US,D,20240826,000000,67.43,68.4,66.34,67.13,88202,0
+KRUS.US,D,20240827,000000,66.17,67.5043,65.3,66.47,136916,0
+KRUS.US,D,20240828,000000,65.95,66.525,63.96,65.85,112653,0
+KRUS.US,D,20240829,000000,66.13,67.66,65.73,66.59,98948,0
+KRUS.US,D,20240830,000000,67.32,68.01,64.595,65.99,95974,0
+KRUS.US,D,20240903,000000,65.5,66.09,60.51,61.49,138227,0
+KRUS.US,D,20240904,000000,61.72,63.64,60.66,63.16,101083,0
+KRUS.US,D,20240905,000000,63.71,64.285,62.35,62.99,75590,0
+KRUS.US,D,20240906,000000,63.03,64.16,62.29,62.3,105713,0
+KRUS.US,D,20240909,000000,62.9,63.69,60.475,61.12,122785,0
+KRUS.US,D,20240910,000000,62.77,64.07,60.01,62.4,198781,0
+KRUS.US,D,20240911,000000,62.38,71.88,61.32,70.32,599757,0
+KRUS.US,D,20240912,000000,70.99,77.61,70.265,76.95,387955,0
+KRUS.US,D,20240913,000000,77.88,80.545,75.92,77.78,281674,0
+KRUS.US,D,20240916,000000,77.39,79.415,76.73,77.33,107802,0
+KRUS.US,D,20240917,000000,78.46,82.5199,77.18,81.85,239108,0
+KRUS.US,D,20240918,000000,82.47,84,79.23,81.67,161745,0
+KRUS.US,D,20240919,000000,84.5,86.18,82.6401,85.81,139854,0
+KRUS.US,D,20240920,000000,85.5,85.665,82.82,83.97,226468,0
+KRUS.US,D,20240923,000000,84.1,85.3535,82.53,84.2,72168,0
+KRUS.US,D,20240924,000000,84.5,85.5,83.55,83.67,66798,0
+KRUS.US,D,20240925,000000,83.68,84.435,81.2,81.24,108306,0
+KRUS.US,D,20240926,000000,82.53,84.376,80.63,82.46,97637,0
+KRUS.US,D,20240927,000000,83.98,84.365,82.22,82.38,73025,0
+KRUS.US,D,20240930,000000,81.21,82.67,78.735,80.56,178955,0
+KRUS.US,D,20241001,000000,79.97,80.3329,76.48,77.21,106769,0
+KRUS.US,D,20241002,000000,76.76,78.7793,76.06,76.72,128646,0
+KRUS.US,D,20241003,000000,76,78.3,74.63,78.29,128775,0
+KRUS.US,D,20241004,000000,79.95,84.615,78.78,83.51,132682,0
+KRUS.US,D,20241007,000000,82.97,83.56,80.34,81.39,73003,0
+KRUS.US,D,20241008,000000,81.38,83.88,81.1823,82.32,61945,0
+KRUS.US,D,20241009,000000,82.3,83.7716,80.75,83.32,61873,0
+KRUS.US,D,20241010,000000,81.95,82.19,80.32,81.73,55843,0
+KRUS.US,D,20241011,000000,81.38,83.65,81.38,82.34,51925,0
+KRUS.US,D,20241014,000000,82.14,84.07,81.0821,83.99,72688,0
+KRUS.US,D,20241015,000000,83.96,84.65,82.28,84.01,64213,0
+KRUS.US,D,20241016,000000,84.99,85.38,80.385,83.79,83550,0
+KRUS.US,D,20241017,000000,84.49,88.63,83.44,87.98,178896,0
+KRUS.US,D,20241018,000000,88.6,90.65,86.4983,90.51,152100,0
+KRUS.US,D,20241021,000000,90.8,93.45,89.23,89.65,193645,0
+KRUS.US,D,20241022,000000,88.99,95.91,88.02,95.16,203224,0
+KRUS.US,D,20241023,000000,95,96,92.52,93.21,103217,0
+KRUS.US,D,20241024,000000,93.88,95.5,92.56,94.5,98298,0
+KRUS.US,D,20241025,000000,95.48,95.98,93.92,94.32,62146,0
+KRUS.US,D,20241028,000000,95.81,99.36,94.5,98.56,91058,0
+KRUS.US,D,20241029,000000,98.39,104.41,97.155,102.85,334075,0
+KRUS.US,D,20241030,000000,101.77,102.8,97.69,98.65,328735,0
+KRUS.US,D,20241031,000000,98.92,100.6209,96.72,99.82,102674,0
+KRUS.US,D,20241101,000000,99.71,103.745,99.59,99.81,174677,0
+KRUS.US,D,20241104,000000,99.02,99.705,92.7,92.91,242022,0
+KRUS.US,D,20241105,000000,93.33,101.29,93.33,100,137280,0
+KRUS.US,D,20241106,000000,103.87,106,100.846,103.48,287236,0
+KRUS.US,D,20241107,000000,94,105.31,89,95.09,405792,0
+KRUS.US,D,20241108,000000,95.09,98.84,90.2301,90.97,237738,0
+KRUS.US,D,20241111,000000,91.01,93.96,89.5,92.33,125674,0
+KRUS.US,D,20241112,000000,88.86,92.92,88.41,91.03,569669,0
+KRUS.US,D,20241113,000000,92.15,94.48,90.355,92.58,211716,0
+KRUS.US,D,20241114,000000,92,95.44,91.01,93.44,142768,0
+KRUS.US,D,20241115,000000,93.5,93.5,88.83,89.22,100623,0
+KRUS.US,D,20241118,000000,89.28,90.51,82.84,84.47,190692,0
+KRUS.US,D,20241119,000000,82.72,86.74,82.72,85.96,288268,0
+KRUS.US,D,20241120,000000,85.96,89.3189,85.27,89.13,85567,0
+KRUS.US,D,20241121,000000,90.29,95.91,89.93,95.54,177062,0
+KRUS.US,D,20241122,000000,96.9,104.51,96.9,103.69,187997,0
+KRUS.US,D,20241125,000000,104.41,108,103.9903,106.28,151633,0
+KRUS.US,D,20241126,000000,106.71,106.99,104.23,105.38,94093,0
+KRUS.US,D,20241127,000000,105.71,107.605,104.22,105.7,77782,0
+KRUS.US,D,20241129,000000,106.53,108.82,106.25,106.92,70589,0
+KRUS.US,D,20241202,000000,106.99,106.99,100.97,104,130147,0
+KRUS.US,D,20241203,000000,103.41,104.575,100.44,102.34,90408,0
+KRUS.US,D,20241204,000000,102.53,105.975,102.53,103.68,92981,0
+KRUS.US,D,20241205,000000,104,108.36,103.94,103.97,134849,0
+KRUS.US,D,20241206,000000,105.93,110.66,105.93,106.76,125656,0
+KRUS.US,D,20241209,000000,108.46,108.46,99.29,101.83,136600,0
+KRUS.US,D,20241210,000000,101.8,105.215,100.39,100.39,81109,0
+KRUS.US,D,20241211,000000,102.58,104.64,101.575,103.17,76134,0
+KRUS.US,D,20241212,000000,102.75,103.8806,100.01,100.21,95279,0
+KRUS.US,D,20241213,000000,99.75,101.175,95.21,96.93,85820,0
+KRUS.US,D,20241216,000000,97.17,101.32,96,98.12,134647,0
+KRUS.US,D,20241217,000000,97.74,99.96,96.63,98.05,97050,0
+KRUS.US,D,20241218,000000,98.84,99.32,91.55,91.7,100129,0
+KRUS.US,D,20241219,000000,93.6,94.7,92.11,93.72,107106,0
+KRUS.US,D,20241220,000000,92.05,96.7913,92.015,93.62,143999,0
+KRUS.US,D,20241223,000000,93.19,93.535,87.56,89.26,99115,0
+KRUS.US,D,20241224,000000,89.59,92.8754,89.444,90.64,75584,0
+KRUS.US,D,20241226,000000,89.56,92.52,88.99,90.39,49120,0
+KRUS.US,D,20241227,000000,89.01,91.25,87.44,90.18,79847,0
+KRUS.US,D,20241230,000000,88.77,90.25,87,89.91,85557,0
+KRUS.US,D,20241231,000000,90.3,92.57,89.09,90.58,91088,0
+KRUS.US,D,20250102,000000,91.94,95.9,91.94,95.78,135855,0
+KRUS.US,D,20250103,000000,94.66,100.38,93.58,100.21,161621,0
+KRUS.US,D,20250106,000000,100.15,105.8,98.8,103.01,236232,0
+KRUS.US,D,20250107,000000,103.69,106.6,101.685,102.18,227402,0
+KRUS.US,D,20250108,000000,102,102,88.845,90.09,390223,0
+KRUS.US,D,20250110,000000,88.15,89.5956,82.359,87.57,243404,0
+KRUS.US,D,20250113,000000,85.28,86.6226,80.99,84.35,131426,0
+KRUS.US,D,20250114,000000,84.48,87.65,81.01,83.82,132154,0
+KRUS.US,D,20250115,000000,87.35,87.72,81.3,81.75,188112,0
+KRUS.US,D,20250116,000000,82.57,84.02,81,81.02,158877,0
+KRUS.US,D,20250117,000000,82.57,82.57,73.34,73.52,262593,0
+KRUS.US,D,20250121,000000,75.22,79.14,74.89,78.74,169631,0
+KRUS.US,D,20250122,000000,78.71,79.98,77.495,78.35,122668,0
+KRUS.US,D,20250123,000000,77.27,81.52,77.27,81.23,165652,0
+KRUS.US,D,20250124,000000,81.23,81.85,76.39,76.43,175195,0
+KRUS.US,D,20250127,000000,75,77.91,73.49,75.33,122720,0
+KRUS.US,D,20250128,000000,75.51,78.6199,74.63,78.39,100239,0
+KRUS.US,D,20250129,000000,77.82,82,77.2,80.85,133915,0
+KRUS.US,D,20250130,000000,82.09,83.2,79.9,81.21,159135,0
+KRUS.US,D,20250131,000000,81.44,84.8999,78.64,80,182062,0
+KRUS.US,D,20250203,000000,77.25,81.7,77.25,78.02,199763,0
+KRUS.US,D,20250204,000000,78.01,79.47,76.89,77.27,122115,0
+KRUS.US,D,20250205,000000,77.27,78.84,75.23,75.66,115848,0
+KRUS.US,D,20250206,000000,74.81,77.4899,69.6,72.1,431952,0
+KRUS.US,D,20250207,000000,72.26,75.44,70.43,73.2,184251,0
+KRUS.US,D,20250210,000000,73.89,76.96,73.63,75.9,227064,0
+KRUS.US,D,20250211,000000,74.93,75.3127,71.355,72.99,227199,0
+KRUS.US,D,20250212,000000,71.51,75.37,71.51,74.37,194265,0
+KRUS.US,D,20250213,000000,75.65,76.415,74.19,76.08,116065,0
+KRUS.US,D,20250214,000000,76.44,77.67,74.045,77.44,309644,0
+KRUS.US,D,20250218,000000,78,83.8,77.44,83.8,189042,0
+KRUS.US,D,20250219,000000,83.64,83.64,76.615,77.98,212859,0
+KRUS.US,D,20250220,000000,78,78,73.12,74.04,152692,0
+KRUS.US,D,20250221,000000,76.35,77.1,68.705,69.85,258845,0
+KRUS.US,D,20250224,000000,70.07,70.07,64.59,64.59,361055,0
+KRUS.US,D,20250225,000000,63.03,68.7,62.39,66.8,526366,0
+KRUS.US,D,20250226,000000,67.81,68.45,65.44,65.64,207110,0
+KRUS.US,D,20250227,000000,65.54,67.52,62.66,62.68,262193,0
+KRUS.US,D,20250228,000000,62.52,65,61.24,62.2,342306,0
+KRUS.US,D,20250303,000000,62.58,63.815,60.51,60.62,236172,0
+KRUS.US,D,20250304,000000,59.39,62.23,57.19,60.72,321054,0
+KRUS.US,D,20250305,000000,60.63,61.485,57.908,60.26,285254,0
+KRUS.US,D,20250306,000000,58.88,60.48,56.13,56.22,363784,0
+KRUS.US,D,20250307,000000,56.03,58.53,54.24,58.32,252557,0
+KRUS.US,D,20250310,000000,57.07,59.76,55.5988,57.82,265568,0
+KRUS.US,D,20250311,000000,57.75,58.3,53.5,53.87,281950,0
+KRUS.US,D,20250312,000000,55.355,57.2031,53.79,54.35,380809,0
+KRUS.US,D,20250313,000000,54.72,54.87,49.6,49.96,494478,0
+KRUS.US,D,20250314,000000,51.51,51.84,49.612,50.55,298612,0
+KRUS.US,D,20250317,000000,50.55,52.78,50.33,52.35,278548,0
+KRUS.US,D,20250318,000000,52,53.18,51.41,51.98,352944,0
+KRUS.US,D,20250319,000000,51.9,53.93,51.35,53.37,216499,0
+KRUS.US,D,20250320,000000,52.86,55.725,52.375,53.67,210431,0
+KRUS.US,D,20250321,000000,52.7,55.16,52.33,55.13,282106,0
+KRUS.US,D,20250324,000000,57.1,62.01,57.1,61.77,312196,0
+KRUS.US,D,20250325,000000,62.03,62.95,58.03,58.58,342345,0
+KRUS.US,D,20250326,000000,58,58.47,53.88,54.41,299419,0
+KRUS.US,D,20250327,000000,53.96,55.125,53,54.36,335896,0
+KRUS.US,D,20250328,000000,54.2,54.265,51.32,51.6,231733,0
+KRUS.US,D,20250331,000000,50.1,52.77,47.46,51.2,259250,0
+KRUS.US,D,20250401,000000,51,52.77,50.615,52.74,268365,0
+KRUS.US,D,20250402,000000,51.84,53.97,51.179,53.65,229816,0
+KRUS.US,D,20250403,000000,50,50.575,45.24,47.42,587055,0
+KRUS.US,D,20250404,000000,44.71,45.056,40.03,43.61,635322,0
+KRUS.US,D,20250407,000000,40.91,48.2273,40.24,43.34,611878,0
+KRUS.US,D,20250408,000000,46.79,47.36,40.64,41.46,716313,0
+KRUS.US,D,20250409,000000,40.5,57.84,40.5,54.57,904559,0
+KRUS.US,D,20250410,000000,51.01,52.105,49.01,50.91,425178,0
+KRUS.US,D,20250411,000000,50.52,50.58,45.705,49.26,308704,0
+KRUS.US,D,20250414,000000,50.81,52.39,49.49,51.92,403226,0
+KRUS.US,D,20250415,000000,51.92,54.495,51.81,53.99,301245,0
+KRUS.US,D,20250416,000000,53,57.205,53,55.33,422008,0
+KRUS.US,D,20250417,000000,55.33,58.93,55.33,58.5,411321,0
+KRUS.US,D,20250421,000000,57.91,59,56,58.42,311827,0
+KRUS.US,D,20250422,000000,59.02,60.53,57.83,58.9,299744,0
+KRUS.US,D,20250423,000000,62.18,63.4,59.18,61.29,327067,0
+KRUS.US,D,20250424,000000,61.3,61.5,59.055,61.06,243473,0
+KRUS.US,D,20250425,000000,60.66,62.93,59.88,62.83,191612,0
+KRUS.US,D,20250428,000000,62.75,63.5,58.32,60.66,252851,0
+KRUS.US,D,20250429,000000,60.66,61,59.31,59.67,148716,0
+KRUS.US,D,20250430,000000,58.15,59.545,56.67,58.88,271967,0
+KRUS.US,D,20250501,000000,59.11,61.2805,58.85,59.84,229126,0
+KRUS.US,D,20250502,000000,60.93,62.905,60.73,61.51,229317,0
+KRUS.US,D,20250505,000000,60.98,62.71,60.53,60.9,192405,0
+KRUS.US,D,20250506,000000,60.28,61.63,59.0669,61.09,146696,0
+KRUS.US,D,20250507,000000,61.28,62.3771,59.88,60.46,292469,0
+KRUS.US,D,20250508,000000,61.55,61.735,60.175,60.54,141016,0
+KRUS.US,D,20250509,000000,60.63,62.08,59.485,61.23,313739,0
+KRUS.US,D,20250512,000000,65,68.73,64.24,66.82,336230,0
+KRUS.US,D,20250513,000000,67.11,68.39,66.79,67.11,226635,0
+KRUS.US,D,20250514,000000,67.11,70.42,66.37,69.97,255770,0
+KRUS.US,D,20250515,000000,69.68,69.73,64.4529,67.09,337161,0
+KRUS.US,D,20250516,000000,67.14,67.99,65.95,67.64,239138,0
+KRUS.US,D,20250519,000000,65.01,66.995,64.72,66.33,247051,0
+KRUS.US,D,20250520,000000,65.81,66.34,64.73,65.49,231222,0
+KRUS.US,D,20250521,000000,64.59,65.82,62.86,63.48,205241,0
+KRUS.US,D,20250522,000000,63.42,65.36,63.23,63.35,173093,0
+KRUS.US,D,20250523,000000,62,63.73,61.69,62.98,176882,0
+KRUS.US,D,20250527,000000,64.73,67.62,64.11,66.08,171115,0
+KRUS.US,D,20250528,000000,66.06,66.66,64.7512,66.06,135141,0
+KRUS.US,D,20250529,000000,66.83,67.62,65.17,65.84,156255,0
+KRUS.US,D,20250530,000000,65.01,66.82,64.645,66.06,174056,0
+KRUS.US,D,20250602,000000,66,66.93,63.24,66.72,235791,0
+KRUS.US,D,20250603,000000,66.82,73.22,66,72.6,339649,0
+KRUS.US,D,20250604,000000,72.16,78.2,71.34,77.1,514361,0
+KRUS.US,D,20250605,000000,77.17,78.99,75.35,75.4,588760,0
+KRUS.US,D,20250606,000000,76.31,79.5,74.62,78.79,336688,0
+KRUS.US,D,20250609,000000,79.97,84.57,79.5,81.26,374084,0
+KRUS.US,D,20250610,000000,81.54,81.9,77.96,78.28,366226,0
+KRUS.US,D,20250611,000000,79.04,83.11,78.81,81.7,360122,0
+KRUS.US,D,20250612,000000,80.21,83,80.04,80.76,239875,0
+KRUS.US,D,20250613,000000,78.28,80.44,75.72,78.21,333106,0
+KRUS.US,D,20250616,000000,80.16,83.69,78.8,79.13,310033,0
+KRUS.US,D,20250617,000000,78.95,79.79,76.07,76.9,224675,0
+KRUS.US,D,20250618,000000,76.92,79.01,75.828,76.98,173687,0
+KRUS.US,D,20250620,000000,78.1,79.5185,76.98,79.32,172131,0
+KRUS.US,D,20250623,000000,79,80.2,76.16,80.01,179415,0
+KRUS.US,D,20250624,000000,80.9,83.48,80.275,83.32,218681,0
+KRUS.US,D,20250625,000000,83.89,83.9,80.495,81.17,139783,0
+KRUS.US,D,20250626,000000,81.22,82.64,80.14,81.96,155403,0
+KRUS.US,D,20250627,000000,82.5,82.5,79.15,81.72,295025,0
+KRUS.US,D,20250630,000000,82.25,86.35,82.165,86.08,290708,0
+KRUS.US,D,20250701,000000,85.72,88.92,85.41,88.54,241675,0
+KRUS.US,D,20250702,000000,88.61,91.14,87.75,89.25,393136,0
+KRUS.US,D,20250703,000000,89.19,90.8,86.91,90.76,176467,0
+KRUS.US,D,20250707,000000,89.86,90.05,83.36,85.88,399582,0
+KRUS.US,D,20250708,000000,86.69,87.1317,83.25,86.78,610474,0
+KRUS.US,D,20250709,000000,92.49,93,72.48,76.48,1528720,0
+KRUS.US,D,20250710,000000,76.01,76.775,73.24,74.38,620199,0
+KRUS.US,D,20250711,000000,74.18,75,72.81,73.58,316186,0
+KRUS.US,D,20250714,000000,73.99,76.28,71.985,75.89,286269,0
+KRUS.US,D,20250715,000000,76.6,76.85,72.13,72.57,396142,0
+KRUS.US,D,20250716,000000,72.88,73.8845,71.315,73.82,279367,0
+KRUS.US,D,20250717,000000,74.05,76.95,73.56,76.45,275196,0
+KRUS.US,D,20250718,000000,77.54,79.71,76.8,79.62,230634,0
+KRUS.US,D,20250721,000000,80,83.01,79.252,81.62,172608,0
+KRUS.US,D,20250722,000000,82.24,87.26,80.0601,87.14,229706,0
+KRUS.US,D,20250723,000000,88.39,95.98,87.195,95.83,578157,0
+KRUS.US,D,20250724,000000,94.95,94.95,87.32,88.37,430333,0
+KRUS.US,D,20250725,000000,89.2,90.57,85.28,90.36,215630,0
+KRUS.US,D,20250728,000000,91.1,91.29,88.7228,90.18,185351,0
+KRUS.US,D,20250729,000000,90.72,90.72,85.54,86.86,175593,0
+KRUS.US,D,20250730,000000,87.93,90.6,85.4551,89.81,268669,0
+KRUS.US,D,20250731,000000,88.28,88.6,86.595,87.74,217836,0
+KRUS.US,D,20250801,000000,85.95,86.91,81.33,85.9,271116,0
+KRUS.US,D,20250804,000000,86.91,88.19,84.75,88.19,253216,0
+KRUS.US,D,20250805,000000,88.66,88.75,84.385,86.11,244380,0
+KRUS.US,D,20250806,000000,86.13,86.13,82.835,84.42,259224,0
+KRUS.US,D,20250807,000000,85.32,86.4572,80.57,83.13,297247,0
+KRUS.US,D,20250808,000000,82.93,82.93,76,77.61,303862,0
+KRUS.US,D,20250811,000000,77.6,80.51,76.82,78.05,311811,0
+KRUS.US,D,20250812,000000,78.75,79.405,77.39,78.9,165606,0
+KRUS.US,D,20250813,000000,79.11,79.64,76.215,79.09,371744,0
+KRUS.US,D,20250814,000000,78.97,79.31,76.25,78.03,161943,0
+KRUS.US,D,20250815,000000,78.58,79.105,76.849,77.23,239157,0
+KRUS.US,D,20250818,000000,76.8,77.86,75.9,76.33,173402,0
+KRUS.US,D,20250819,000000,76.81,79.18,76.4878,79.11,174297,0
+KRUS.US,D,20250820,000000,78.9,79.595,75.95,78.63,311870,0
+KRUS.US,D,20250821,000000,77.62,79.26,76.86,79.13,146151,0
+KRUS.US,D,20250822,000000,79.88,81.42,78.96,80.175,162251,0
+KRUS.US,D,20250825,000000,80.13,81.46,78.13,78.65,104264,0
+KRUS.US,D,20250826,000000,78.86,81.22,78,79.76,180952,0
+KRUS.US,D,20250827,000000,79.57,81.84,78.94,81.03,166785,0
+KRUS.US,D,20250828,000000,81.32,83.605,80.965,83.06,197258,0
+KRUS.US,D,20250829,000000,82.87,85,81.33,84.805,186867,0
+KRUS.US,D,20250902,000000,82.85,87,82.85,85.05,305067,0
+KRUS.US,D,20250903,000000,85.08,86.47,83.88,84.62,272672,0
+KRUS.US,D,20250904,000000,83.8,87.99,79.6,83.09,325759,0
+KRUS.US,D,20250905,000000,83.25,85,79.835,81.46,340007,0
+KRUS.US,D,20250908,000000,81.46,82.4938,80.18,80.19,145690,0
+KRUS.US,D,20250909,000000,80,81.515,78.54,79.8,228789,0
+KRUS.US,D,20250910,000000,79.51,80.48,78.07,79.5,158163,0
+KRUS.US,D,20250911,000000,79.44,83.205,79.2,83.02,202569,0
+KRUS.US,D,20250912,000000,82.96,83.1,79.37,79.67,352079,0
+KRUS.US,D,20250915,000000,79.51,82.08,78.53,80.24,203654,0
+KRUS.US,D,20250916,000000,80.87,82.21,76.01,76.28,257795,0
+KRUS.US,D,20250917,000000,76.69,78.72,75.5,76.18,201804,0
+KRUS.US,D,20250918,000000,76.27,77.92,75.03,77.715,162316,0
+KRUS.US,D,20250919,000000,78.34,78.34,73.195,73.41,207868,0
+KRUS.US,D,20250922,000000,73.06,73.645,70.64,70.79,270833,0
+KRUS.US,D,20250923,000000,70.9,71.555,64.97,65.115,527422,0
+KRUS.US,D,20250924,000000,64.65,65.7442,62.45,63.54,452946,0
+KRUS.US,D,20250925,000000,63,63.64,61.2749,62.25,282173,0
+KRUS.US,D,20250926,000000,62.17,62.855,60.5717,61.99,269077,0
+KRUS.US,D,20250929,000000,62.45,62.8,61.2,61.5,288258,0
+KRUS.US,D,20250930,000000,61.01,62.18,58.09,59.41,432888,0
+KRUS.US,D,20251001,000000,59.32,60.0019,57.83,58.29,335326,0
+KRUS.US,D,20251002,000000,58.3,60.3,58.07,59.6,222098,0
+KRUS.US,D,20251003,000000,60.08,62.4226,59.1501,60.01,228169,0
+KRUS.US,D,20251006,000000,60.04,60.53,58.515,58.94,174593,0
+KRUS.US,D,20251007,000000,59.47,59.805,57.8344,58.95,168011,0
+KRUS.US,D,20251008,000000,59.05,60.215,57.88,57.92,259716,0
+KRUS.US,D,20251009,000000,57.69,60.1899,57.5,59,169907,0
+KRUS.US,D,20251010,000000,59.56,59.56,55.6,55.67,273837,0
+KRUS.US,D,20251013,000000,56.49,58.525,56,57.68,187669,0
+KRUS.US,D,20251014,000000,56.6,63.93,55.3001,63.34,312041,0
+KRUS.US,D,20251015,000000,64.04,65.5,63,63.58,255203,0
+KRUS.US,D,20251016,000000,64,64.7055,62.27,63.13,219811,0
+KRUS.US,D,20251017,000000,62.73,64.46,60.71,60.72,224029,0
+KRUS.US,D,20251020,000000,61.93,63.43,61.85,63.07,135309,0
+KRUS.US,D,20251021,000000,63.07,67.7,63.07,66.74,231121,0
+KRUS.US,D,20251022,000000,66.23,67,64.42,66.44,234361,0
+KRUS.US,D,20251023,000000,66.66,66.78,64.23,64.75,176087,0
+KRUS.US,D,20251024,000000,65.48,66.49,62.9,64.48,142524,0
+KRUS.US,D,20251027,000000,64.05,65.39,60.78,63.78,369791,0
+KRUS.US,D,20251028,000000,63.79,65,60.75,60.81,193408,0
+KRUS.US,D,20251029,000000,60.26,61.66,56.93,57.51,332607,0
+KRUS.US,D,20251030,000000,55.4,56.51,53.8,54.8,351917,0
+KRUS.US,D,20251031,000000,55,57.04,54.915,56.93,293539,0
+KRUS.US,D,20251103,000000,56.93,56.93,53.73,54.04,645449,0
+KRUS.US,D,20251104,000000,54.04,58.26,53.5052,57.34,327969,0
+KRUS.US,D,20251105,000000,57.34,59.1,56.355,58.83,457517,0
+KRUS.US,D,20251106,000000,58.32,58.32,52.77,54.73,760794,0
+KRUS.US,D,20251107,000000,55.43,55.76,45.34,48.54,1080649,0
+KRUS.US,D,20251110,000000,49.92,50.45,46.58,48.11,439597,0
+KRUS.US,D,20251111,000000,48.11,50.6886,45.37,45.85,403806,0
+KRUS.US,D,20251112,000000,47.948,48.1,45.785,47.61,460936,0
+KRUS.US,D,20251113,000000,47.82,48.76,46.385,47.66,328434,0
+KRUS.US,D,20251114,000000,46.92,46.97,45,45.49,515585,0
+KRUS.US,D,20251117,000000,45.61,46.59,44.39,44.64,501372,0
+KRUS.US,D,20251118,000000,44.48,46.63,44.19,46.09,270091,0
+KRUS.US,D,20251119,000000,46.05,46.62,44.81,44.91,271559,0
+KRUS.US,D,20251120,000000,45.1,46.15,42.62,42.675,452970,0
+KRUS.US,D,20251121,000000,42.74,46.12,42.67,45.45,276754,0
+KRUS.US,D,20251124,000000,45.46,46.059639,44.14,44.49,232131,0
+KRUS.US,D,20251125,000000,44.68,47.445,44.63,47.27,250766,0
+KRUS.US,D,20251126,000000,47.43,50.65,47.43,49.43,594597,0
+KRUS.US,D,20251128,000000,49.53,49.78,48.17,49.13,193667,0
+KRUS.US,D,20251201,000000,48.42,49.68,47.81,49.05,286328,0
+KRUS.US,D,20251202,000000,49.62,51.26,49,50.13,364011,0
+KRUS.US,D,20251203,000000,50.08,52.955,50.08,51.6,548963,0
+KRUS.US,D,20251204,000000,51.35,55.26,50.965,54.94,371989,0
+KRUS.US,D,20251205,000000,54.98,55.05,53.1,53.94,195733,0
+KRUS.US,D,20251208,000000,54.23,54.91,52.69,53.61,282354,0
+KRUS.US,D,20251209,000000,53.5,55.08,53.1,54.71,246053,0
+KRUS.US,D,20251210,000000,54.71,55.5,53.628,53.95,253688,0
+KRUS.US,D,20251211,000000,53.77,55.405,52.7,52.82,212986,0
+KRUS.US,D,20251212,000000,53,54.27,51.57,51.63,265306,0
+KRUS.US,D,20251215,000000,51.79,53.745,51.32,52.06,434468,0
+KRUS.US,D,20251216,000000,52,52.8,51.56,51.97,356620,0
+KRUS.US,D,20251217,000000,51.94,54.24,51.31,52.34,468040,0
+KRUS.US,D,20251218,000000,53.12,55.5,52.34,55.29,308666,0
+KRUS.US,D,20251219,000000,55.36,56,54.3001,55.4,336226,0
+KRUS.US,D,20251222,000000,55.4,56,53.9,54.21,222229,0
+KRUS.US,D,20251223,000000,54.15,54.51,53,53.82,271523,0
+KRUS.US,D,20251224,000000,54.13,56.42,53.425,55.46,236674,0
+KRUS.US,D,20251226,000000,55.44,56.62,54.61,56.44,252722,0
+KRUS.US,D,20251229,000000,56.2,56.2111,54.01,55.27,304784,0
+KRUS.US,D,20251230,000000,54.88,55.15,50.74,51.44,358439,0
+KRUS.US,D,20251231,000000,51.49,52.45,50.73,52.33,271668,0
+KRUS.US,D,20260102,000000,52.54,54.98,52.28,54.23,303744,0
+KRUS.US,D,20260105,000000,54.44,59.6,54.26,57.05,426604,0
+KRUS.US,D,20260106,000000,57.49,60.33,56.78,58.83,431491,0
+KRUS.US,D,20260107,000000,58.76,59.495,55.34,55.64,622822,0
+KRUS.US,D,20260108,000000,53.7,66,53.5,64.93,1034780,0
+KRUS.US,D,20260109,000000,64.66,69.54,63.755,69.18,532217,0
+KRUS.US,D,20260112,000000,68.32,70.83,66.62,70.14,475907,0
+KRUS.US,D,20260113,000000,69.715,72.69,69.045,72.05,383696,0
+KRUS.US,D,20260114,000000,71.44,73.99,69.91,73.71,276667,0
+KRUS.US,D,20260115,000000,73.7,75.145,72,73.84,247838,0
+KRUS.US,D,20260116,000000,74.855,76,71.29,75.39,372649,0
+KRUS.US,D,20260120,000000,73.31,77,72.71,73.74,372719,0
+KRUS.US,D,20260121,000000,73.3,75.92,70.48,73.58,255225,0
+KRUS.US,D,20260122,000000,73.7,75.05,71.08,71.83,224636,0
+KRUS.US,D,20260123,000000,71.02,72.545,68.44,69.88,234804,0
+KRUS.US,D,20260126,000000,69.15,69.88,66.78,68.65,315934,0
+KRUS.US,D,20260127,000000,68.28,69.4,66.27,68.7,278973,0
+KRUS.US,D,20260128,000000,69,70.14,67.53,68.05,228695,0
+KRUS.US,D,20260129,000000,68.88,70.595,67.67,68.82,207539,0
+KRUS.US,D,20260130,000000,68.62,70,65.68,66.81,232539,0
+KRUS.US,D,20260202,000000,66.73,69.9,65.87,69.29,306248,0
+KRUS.US,D,20260203,000000,69.35,72.4,68.97,71.8,249368,0
+KRUS.US,D,20260204,000000,72.27,77.04,72.13,76.79,399377,0
+KRUS.US,D,20260205,000000,76.35,77.5,73.0017,74.6,348171,0
+KRUS.US,D,20260206,000000,74.89,80.84,74.89,79.29,364085,0
+KRUS.US,D,20260209,000000,79.27,79.27,74.01,76.8,225993,0
+KRUS.US,D,20260210,000000,75.95,76.21,73.23,74.46,259436,0
+KRUS.US,D,20260211,000000,74.9,75.48,72.23,73.07,354807,0
+KRUS.US,D,20260212,000000,73.22,74.44,70.225,70.82,273491,0
+KRUS.US,D,20260213,000000,71.88,72.28,66.06,67.98,284459,0
+KRUS.US,D,20260217,000000,68.46,69.88,66.4,69.88,158100,0
+KRUS.US,D,20260218,000000,69,73.09,69,69.76,273840,0
diff --git a/daily/us/nasdaq stocks/2/ktta.us.txt b/daily/us/nasdaq stocks/2/ktta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd1dc233bafbff688a5218018eee6c8def6827f1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ktta.us.txt	
@@ -0,0 +1,1103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KTTA.US,D,20210915,000000,80,82,67.2,71.2,169554.25,0
+KTTA.US,D,20210916,000000,65.2,83.8,61.2,67,182333.15,0
+KTTA.US,D,20210917,000000,64.2,65.898,58,63,27913.65,0
+KTTA.US,D,20210920,000000,57.8,63,57.6,61.4,13112.35,0
+KTTA.US,D,20210921,000000,60,63,55,55.2,15353.1,0
+KTTA.US,D,20210922,000000,54.8,57.8,53,54.8,5326.2,0
+KTTA.US,D,20210923,000000,54.6,61.8,54.4,60,25093.65,0
+KTTA.US,D,20210924,000000,57.8,60.726,57.6,59,8602,0
+KTTA.US,D,20210927,000000,58.8,64,58.4,61.8,20900.75,0
+KTTA.US,D,20210928,000000,61,61,54.2,56.002,15736.1,0
+KTTA.US,D,20210929,000000,57.4,57.8,54.8,57.206,9588.4,0
+KTTA.US,D,20210930,000000,57.4,62.8,55.402,60.8,15750.7,0
+KTTA.US,D,20211001,000000,61.6,61.6,56.2,57.4,2822.8,0
+KTTA.US,D,20211004,000000,57.8,57.8,54,54,7730.5,0
+KTTA.US,D,20211005,000000,54,55,52,53.6,5443.15,0
+KTTA.US,D,20211006,000000,52.8,54,51.2,51.4,6016.95,0
+KTTA.US,D,20211007,000000,52.6,53.8,50.4,53.2,2723.35,0
+KTTA.US,D,20211008,000000,52.8,56,52.2,52.4,2796.5,0
+KTTA.US,D,20211011,000000,52.8,55.598,52.2,52.4,6173.55,0
+KTTA.US,D,20211012,000000,53.2,55.6,53.2,53.8,5015.3,0
+KTTA.US,D,20211013,000000,56,56.6,53,53.8,7632.05,0
+KTTA.US,D,20211014,000000,55.4,59.8,53.2,58.2,19419.8,0
+KTTA.US,D,20211015,000000,59.6,60,57,59.6,5573.45,0
+KTTA.US,D,20211018,000000,59,59,56,56,3205.7,0
+KTTA.US,D,20211019,000000,56.2,58,56,57.4,1622.4,0
+KTTA.US,D,20211020,000000,57.8,57.8,52,54.2,3808.1,0
+KTTA.US,D,20211021,000000,55.8,55.8,53.2,53.4,1630.5,0
+KTTA.US,D,20211022,000000,52.8,54.6,52.2,53.8,1828.75,0
+KTTA.US,D,20211025,000000,54.4,54.4,52.402,53.4,1349.55,0
+KTTA.US,D,20211026,000000,54.2,58.198,53.402,54.2,2573.35,0
+KTTA.US,D,20211027,000000,55.8,80,53.9,59.2,442971.3,0
+KTTA.US,D,20211028,000000,54.4,57.8,53.226,56.4,25957.35,0
+KTTA.US,D,20211029,000000,57,57.2,55.2,56.6,5438.2,0
+KTTA.US,D,20211101,000000,56.6,57,50.2,51.4,18297.65,0
+KTTA.US,D,20211102,000000,51.4,52.6,50.4,51.2,7004.2,0
+KTTA.US,D,20211103,000000,53.4,54.6,50.8,52.4,6670.25,0
+KTTA.US,D,20211104,000000,53.4,54.6,52.4,52.6,5485.05,0
+KTTA.US,D,20211105,000000,52,53.6,50,50.6,6463.55,0
+KTTA.US,D,20211108,000000,50,52,49.2,50.4,8462.95,0
+KTTA.US,D,20211109,000000,49.6,53,49.2,51.8,3825.4,0
+KTTA.US,D,20211110,000000,51.8,52.6,49,49,3876.5,0
+KTTA.US,D,20211111,000000,49.2,49.476,46.6,46.6,5221.65,0
+KTTA.US,D,20211112,000000,47.4,52.916,46.6,51.6,9428.55,0
+KTTA.US,D,20211115,000000,51.2,52.998,49.2,49.2,2604.65,0
+KTTA.US,D,20211116,000000,49.8,51.4,48.2,50.2,3344,0
+KTTA.US,D,20211117,000000,54.4,54.4,45.674,47.6,31805.6,0
+KTTA.US,D,20211118,000000,58,58,46.6,48,50958.9,0
+KTTA.US,D,20211119,000000,47.6,48.8,44.2,47.4,10698.85,0
+KTTA.US,D,20211122,000000,47.4,47.542,42,44.2,10573.25,0
+KTTA.US,D,20211123,000000,127.4,170,106.8,112,9489072.2,0
+KTTA.US,D,20211124,000000,86,99,74,79.8,1288911.9,0
+KTTA.US,D,20211126,000000,76,87.8,76,80.2,287491.5,0
+KTTA.US,D,20211129,000000,83.2,111.4,72,85,1195804.65,0
+KTTA.US,D,20211130,000000,82.4,83.8,66.4,72.2,255195.6,0
+KTTA.US,D,20211201,000000,69.574,70.8,62.4,66,154008,0
+KTTA.US,D,20211202,000000,63.2,69.8,60.88,67,116544.85,0
+KTTA.US,D,20211203,000000,67,67,54.2,56,81740.75,0
+KTTA.US,D,20211206,000000,56.6,59.8,50.6,54.8,114296.5,0
+KTTA.US,D,20211207,000000,54.8,56.362,50.8,52,52987.25,0
+KTTA.US,D,20211208,000000,52.2,53,48.2,51.2,84746.85,0
+KTTA.US,D,20211209,000000,50.2,54.8,49.6,51.6,44679.95,0
+KTTA.US,D,20211210,000000,50.4,50.4,44,45.6,83587.9,0
+KTTA.US,D,20211213,000000,47.8,47.8,42.236,44.4,60427.35,0
+KTTA.US,D,20211214,000000,43.8,43.8,40.4,41.2,36983.05,0
+KTTA.US,D,20211215,000000,42.2,42.398,36.4,39.4,53702.95,0
+KTTA.US,D,20211216,000000,42,42.598,36.6,36.6,27738.25,0
+KTTA.US,D,20211217,000000,38,38,29,29.6,404408.2,0
+KTTA.US,D,20211220,000000,29.6,29.8,27.8,28.8,100798.45,0
+KTTA.US,D,20211221,000000,30,32.6,28.2,31.6,169251.6,0
+KTTA.US,D,20211222,000000,31.2,31.304,29,29.4,121283.4,0
+KTTA.US,D,20211223,000000,40,47.6,37.4,40.2,4942616.05,0
+KTTA.US,D,20211227,000000,38,39.2,32.72,36.8,383752,0
+KTTA.US,D,20211228,000000,34.6,39.6,34.6,37.4,235925.85,0
+KTTA.US,D,20211229,000000,38.084,38.8,33,38.6,178551.25,0
+KTTA.US,D,20211230,000000,39.8,46.8,36.2,38.2,508755.1,0
+KTTA.US,D,20211231,000000,37.8,39.2,34.6,35.4,175512.3,0
+KTTA.US,D,20220103,000000,35,36.602,34,35.8,134572.6,0
+KTTA.US,D,20220104,000000,35.4,36,34,35,96923.7,0
+KTTA.US,D,20220105,000000,34.2,35,31,31.2,82618.5,0
+KTTA.US,D,20220106,000000,30.2,32.8,28.6,31.2,115896.95,0
+KTTA.US,D,20220107,000000,30,31.2,29.4,29.8,43326,0
+KTTA.US,D,20220110,000000,30.4,30.4,28.4,29.6,42472.05,0
+KTTA.US,D,20220111,000000,29,31,29,29.8,34081.85,0
+KTTA.US,D,20220112,000000,29.6,30.2,28.9,30,23249.2,0
+KTTA.US,D,20220113,000000,29.2,30,27.6,27.8,54490.75,0
+KTTA.US,D,20220114,000000,27.6,28.4,27,27.6,37347.5,0
+KTTA.US,D,20220118,000000,27.2,27.6,25.8,26.4,31761.5,0
+KTTA.US,D,20220119,000000,26,26.8,25.4,26,30335,0
+KTTA.US,D,20220120,000000,25.8,28.6,25.6,26.2,75133.55,0
+KTTA.US,D,20220121,000000,26.2,26.4,24.24,25,49908.15,0
+KTTA.US,D,20220124,000000,24,24.6,22,24.2,45491.85,0
+KTTA.US,D,20220125,000000,23.4,26.2,23.4,24.4,39784.05,0
+KTTA.US,D,20220126,000000,24,25.4,22.8,23.2,38787.55,0
+KTTA.US,D,20220127,000000,24.4,24.4,21.2,21.6,32367.5,0
+KTTA.US,D,20220128,000000,20.4,23.2,20.2,22.4,38496.2,0
+KTTA.US,D,20220131,000000,21.8,25.8,21.8,25.8,54628.65,0
+KTTA.US,D,20220201,000000,24.8,28.2,24.5,27.4,94164.25,0
+KTTA.US,D,20220202,000000,26.8,27.2,24.398,25,42401.3,0
+KTTA.US,D,20220203,000000,25.4,25.4,22.8,23.4,126794.1,0
+KTTA.US,D,20220204,000000,22.8,23.8,22.8,23.8,30516.1,0
+KTTA.US,D,20220207,000000,23.4,24.2,22.6,23,21002.5,0
+KTTA.US,D,20220208,000000,23,23.6,22.4,23.4,18412.55,0
+KTTA.US,D,20220209,000000,22.4,24,22.4,23.8,23662.9,0
+KTTA.US,D,20220210,000000,22.6,25,22.6,24.2,42630.3,0
+KTTA.US,D,20220211,000000,23.2,26.8,23.2,24.6,143963.3,0
+KTTA.US,D,20220214,000000,24.4,25.24,23.4,24.2,45325.8,0
+KTTA.US,D,20220215,000000,24.2,25,24,24.6,20561.35,0
+KTTA.US,D,20220216,000000,23.8,24.2,23.6,23.8,24394.5,0
+KTTA.US,D,20220217,000000,23.6,23.8,22.5,22.8,32365,0
+KTTA.US,D,20220218,000000,22.4,22.8,21.2,21.8,42962.6,0
+KTTA.US,D,20220222,000000,20,21.2,19.6,20.8,39164.65,0
+KTTA.US,D,20220223,000000,20.6,21,20,20.4,22803.2,0
+KTTA.US,D,20220224,000000,18.6,20,18.6,19.4,27559.7,0
+KTTA.US,D,20220225,000000,19.8,21.198,18.61,20.4,33128.9,0
+KTTA.US,D,20220228,000000,20,20.808,19.284,20.4,23798.1,0
+KTTA.US,D,20220301,000000,20.2,21.4,19.4,20.6,30278.25,0
+KTTA.US,D,20220302,000000,20.6,21.6,20,21.4,20126,0
+KTTA.US,D,20220303,000000,22,22,21,21.6,14893.45,0
+KTTA.US,D,20220304,000000,21.2,23,20.8,22.6,36508.25,0
+KTTA.US,D,20220307,000000,23.6,23.8,22.2,22.6,41577.45,0
+KTTA.US,D,20220308,000000,22,24.8,21,24.2,48379.5,0
+KTTA.US,D,20220309,000000,24.6,24.6,23.4,24.4,22357.7,0
+KTTA.US,D,20220310,000000,24.4,25,23.6,25,14332.55,0
+KTTA.US,D,20220311,000000,25,25,24,24,9800.8,0
+KTTA.US,D,20220314,000000,24.6,24.6,23,24,12331.55,0
+KTTA.US,D,20220315,000000,25,25,23.2,24.8,12766.75,0
+KTTA.US,D,20220316,000000,25.2,25.8,24.216,25.8,12215.15,0
+KTTA.US,D,20220317,000000,26,27,24.8,26.6,12457.45,0
+KTTA.US,D,20220318,000000,26.2,28,25.6,26.6,31782.7,0
+KTTA.US,D,20220321,000000,27,27,25.6,26.6,11862.6,0
+KTTA.US,D,20220322,000000,25.4,27.4,25.4,27.2,30360.2,0
+KTTA.US,D,20220323,000000,27.4,27.4,26,26.6,8288.95,0
+KTTA.US,D,20220324,000000,27,27.2,25.6,27,12296.4,0
+KTTA.US,D,20220325,000000,27.4,27.4,25.6,26.8,9523.4,0
+KTTA.US,D,20220328,000000,27.6,27.6,25.8,27.2,15997.65,0
+KTTA.US,D,20220329,000000,27.2,27.8,26.6,27.6,12543.2,0
+KTTA.US,D,20220330,000000,27.6,29.4,27.2,28,23632.85,0
+KTTA.US,D,20220331,000000,28.8,29,24.4,26,37366.55,0
+KTTA.US,D,20220401,000000,26,26.8,25.8,25.8,6331.9,0
+KTTA.US,D,20220404,000000,25.2,25.8,25,25.2,11605,0
+KTTA.US,D,20220405,000000,25.4,25.6,24.4,24.8,9185.6,0
+KTTA.US,D,20220406,000000,25,25.8,24.2,24.2,9766.9,0
+KTTA.US,D,20220407,000000,24.2,24.802,23.2,23.4,11740.7,0
+KTTA.US,D,20220408,000000,23.2,24.8,23.2,24.8,8131.55,0
+KTTA.US,D,20220411,000000,24,25.2,23.6,25,29391,0
+KTTA.US,D,20220412,000000,25.4,25.4,24.4,24.8,10756.8,0
+KTTA.US,D,20220413,000000,24.6,25.8,24.4,24.6,10360.45,0
+KTTA.US,D,20220414,000000,25,27,24.2,27,28369.5,0
+KTTA.US,D,20220418,000000,25.2,26,24,24.6,20449.75,0
+KTTA.US,D,20220419,000000,25.8,25.8,24,24.8,11499,0
+KTTA.US,D,20220420,000000,24.4,25.4,24,24.6,3427.2,0
+KTTA.US,D,20220421,000000,25,25,23.152,23.8,11048.35,0
+KTTA.US,D,20220422,000000,23.6,24.2,23,23.2,7275.8,0
+KTTA.US,D,20220425,000000,23,23.8,23,23.4,3535.1,0
+KTTA.US,D,20220426,000000,23.2,24,23,23.2,3406.2,0
+KTTA.US,D,20220427,000000,23,23.2,23,23.2,3349.95,0
+KTTA.US,D,20220428,000000,23,23.6,23,23.2,10137.5,0
+KTTA.US,D,20220429,000000,23.4,24.4,23.218,24,8686.3,0
+KTTA.US,D,20220502,000000,23.6,24.4,23.4,23.4,6019.6,0
+KTTA.US,D,20220503,000000,24,24,23.2,23.4,3806.65,0
+KTTA.US,D,20220504,000000,24.4,24.4,23.2,23.4,4292.85,0
+KTTA.US,D,20220505,000000,23.2,23.4,21.6,21.6,10334.75,0
+KTTA.US,D,20220506,000000,23,23,20.4,20.722,3070.75,0
+KTTA.US,D,20220509,000000,20.8,20.8,18.6,19.99,11235.35,0
+KTTA.US,D,20220510,000000,19.4,20.6,19.4,20.6,3851.85,0
+KTTA.US,D,20220511,000000,20.4,21,18.602,18.8,10278.45,0
+KTTA.US,D,20220512,000000,18.7,19.74,18,18.6,2779.75,0
+KTTA.US,D,20220513,000000,19.7,19.7,18,18.196,4002.7,0
+KTTA.US,D,20220516,000000,18.6,18.6,17.202,17.59,9314.25,0
+KTTA.US,D,20220517,000000,17.2,19.2,17.038,19.2,12785.45,0
+KTTA.US,D,20220518,000000,19.2,19.544,18.666,18.666,3130.55,0
+KTTA.US,D,20220519,000000,19.2,19.2,18.104,18.112,2279.35,0
+KTTA.US,D,20220520,000000,17.4,18.586,17.2,17.9,8597.3,0
+KTTA.US,D,20220523,000000,17.362,18.6,17.362,17.88,1961.25,0
+KTTA.US,D,20220524,000000,18.4,18.4,16.416,17.42,4640.65,0
+KTTA.US,D,20220525,000000,18.016,18.4,16.4,16.666,3609.95,0
+KTTA.US,D,20220526,000000,17.596,17.596,16.226,16.526,4933.65,0
+KTTA.US,D,20220527,000000,16.628,17,16.398,16.706,2791.75,0
+KTTA.US,D,20220531,000000,16.8,17.598,16.8,17.15,10468.45,0
+KTTA.US,D,20220601,000000,17.05,20.6,17.05,19.4,17458.65,0
+KTTA.US,D,20220602,000000,18.6,20.2,18.402,20.2,8668.2,0
+KTTA.US,D,20220603,000000,19.214,20.6,18.8,19.898,6778.75,0
+KTTA.US,D,20220606,000000,20,21.6,20,21.6,8828.15,0
+KTTA.US,D,20220607,000000,21.4,22.2,20.402,21.2,4834.2,0
+KTTA.US,D,20220608,000000,21.6,22.2,21.4,22.2,1976.35,0
+KTTA.US,D,20220609,000000,22.2,23.6,21.8,22.5,7297.25,0
+KTTA.US,D,20220610,000000,21.4,22.4,20.2,20.4,2233.8,0
+KTTA.US,D,20220613,000000,20.346,20.8,20.2,20.6,2783.35,0
+KTTA.US,D,20220614,000000,21.6,21.618,20.2,20.6,2684,0
+KTTA.US,D,20220615,000000,20.2,21.4,20.2,20.2,2647.7,0
+KTTA.US,D,20220616,000000,21.96,22,20.4,20.8,10616.7,0
+KTTA.US,D,20220617,000000,20.2,20.86,20.2,20.4,3702.4,0
+KTTA.US,D,20220621,000000,20.4,20.6,19.8,20.2,7149.8,0
+KTTA.US,D,20220622,000000,20.6,20.6,19.24,19.372,7443.5,0
+KTTA.US,D,20220623,000000,20,20,18.2,19.596,6147.35,0
+KTTA.US,D,20220624,000000,19.596,20,18.624,19.482,32924.2,0
+KTTA.US,D,20220627,000000,20,20.4,19,20,4903.15,0
+KTTA.US,D,20220628,000000,19.87,20.6,19.6,20.1,3345.4,0
+KTTA.US,D,20220629,000000,19.476,20.4,19.476,20.398,4243.7,0
+KTTA.US,D,20220630,000000,20.256,20.256,19.62,20.2,3115.3,0
+KTTA.US,D,20220701,000000,20,20.2,19.704,20,4347.4,0
+KTTA.US,D,20220705,000000,19.97,20.4,19.2,20,16079.6,0
+KTTA.US,D,20220706,000000,19.85,20,19.6,19.8,2573.2,0
+KTTA.US,D,20220707,000000,19.8,21.4,19.8,21.4,4955.6,0
+KTTA.US,D,20220708,000000,22,22,21,21.4,4423.25,0
+KTTA.US,D,20220711,000000,20.8,21.2,20.2,20.2,2900.15,0
+KTTA.US,D,20220712,000000,20.6,20.8,19.4,20.2,4021.05,0
+KTTA.US,D,20220713,000000,20,20.6,19.5,20,1686.85,0
+KTTA.US,D,20220714,000000,20.4,21.598,19.922,21,4656.95,0
+KTTA.US,D,20220715,000000,20.8,23.2,20.8,22.4,13146.4,0
+KTTA.US,D,20220718,000000,21.8,22.6,21.198,21.3,10481.55,0
+KTTA.US,D,20220719,000000,21.6,22,20.8,20.8,4788.55,0
+KTTA.US,D,20220720,000000,20.6,25,20.4,22.7,42219.75,0
+KTTA.US,D,20220721,000000,24.2,24.2,22.02,22.602,13838,0
+KTTA.US,D,20220722,000000,22.8,23.2,21.2,23.1,36928.15,0
+KTTA.US,D,20220725,000000,22.4,23.2,22.202,23,5904,0
+KTTA.US,D,20220726,000000,22.6,23.4,22.2,23,15433.15,0
+KTTA.US,D,20220727,000000,23.2,23.4,22.6,23.3,6083.7,0
+KTTA.US,D,20220728,000000,23.4,23.8,23,23.4,9726.1,0
+KTTA.US,D,20220729,000000,23.6,23.6,22.6,23.2,13956.45,0
+KTTA.US,D,20220801,000000,22.6,23,22.2,22.8,14440.35,0
+KTTA.US,D,20220802,000000,22.6,23,22.6,22.8,10336.6,0
+KTTA.US,D,20220803,000000,22.6,23.2,22.6,23,6367.45,0
+KTTA.US,D,20220804,000000,22.8,24.6,22.8,24.6,10221.65,0
+KTTA.US,D,20220805,000000,24.2,25,24.2,24.8,4069.4,0
+KTTA.US,D,20220808,000000,24.4,25,22.8,22.8,3731.35,0
+KTTA.US,D,20220809,000000,23,23.4,23,23.2,11243.25,0
+KTTA.US,D,20220810,000000,23.8,23.804,23.2,23.402,3081.65,0
+KTTA.US,D,20220811,000000,27.4,29.4,23.8,25,620028.6,0
+KTTA.US,D,20220812,000000,25.8,27.4,25.2,26.4,45622.5,0
+KTTA.US,D,20220815,000000,25,26.6,24.2,26,20958.65,0
+KTTA.US,D,20220816,000000,25.8,25.886,23.8,25.4,21346.7,0
+KTTA.US,D,20220817,000000,24.4,30.8,23.4,25.2,238103.4,0
+KTTA.US,D,20220818,000000,24.6,26.6,24,26.2,49601.95,0
+KTTA.US,D,20220819,000000,27.8,28.198,25,26.7,55676.5,0
+KTTA.US,D,20220822,000000,26.6,26.6,24.8,25.8,27279.55,0
+KTTA.US,D,20220823,000000,25.4,25.8,24.4,25.4,13837.95,0
+KTTA.US,D,20220824,000000,24.6,25.6,24.4,25,8015.45,0
+KTTA.US,D,20220825,000000,25,26,24.8,24.8,8747.35,0
+KTTA.US,D,20220826,000000,24.8,25.6,23.2,23.8,9622.85,0
+KTTA.US,D,20220829,000000,24.4,24.4,23.198,23.7,7805.2,0
+KTTA.US,D,20220830,000000,22.8,23.8,22.24,23.4,5696.25,0
+KTTA.US,D,20220831,000000,23,23.6,23,23,3303.7,0
+KTTA.US,D,20220901,000000,23.8,23.8,22.4,23,7357.7,0
+KTTA.US,D,20220902,000000,22.8,23.024,22.4,23,2678.9,0
+KTTA.US,D,20220906,000000,23,23.574,22.4,22.8,7084.3,0
+KTTA.US,D,20220907,000000,24.6,25.82,23,25.4,24752.85,0
+KTTA.US,D,20220908,000000,26.4,27.04,24,26,18703.6,0
+KTTA.US,D,20220909,000000,25.6,26.4,24.8,24.8,4431.65,0
+KTTA.US,D,20220912,000000,25,25.2,24.2,25,2532.2,0
+KTTA.US,D,20220913,000000,24.8,24.8,23.4,24,3636.35,0
+KTTA.US,D,20220914,000000,24,24.906,23.2,24.2,2773.2,0
+KTTA.US,D,20220915,000000,23.6,24.4,23.6,24,1073.65,0
+KTTA.US,D,20220916,000000,23.9,25.2,23.202,25.2,8750.3,0
+KTTA.US,D,20220919,000000,23.6,24.6,23,23.6,12500.75,0
+KTTA.US,D,20220920,000000,25.6,25.6,23.6,24,4982,0
+KTTA.US,D,20220921,000000,24.2,24.2,23.4,23.8,2265.55,0
+KTTA.US,D,20220922,000000,24,24,22.802,23.4,2806.4,0
+KTTA.US,D,20220923,000000,23.6,23.8,22.6,23.8,2354.3,0
+KTTA.US,D,20220926,000000,23,23.88,22.8,23,3185.95,0
+KTTA.US,D,20220927,000000,23.17,24.4,22.402,24.2,5746.5,0
+KTTA.US,D,20220928,000000,24.8,24.8,23.4,24,8446.55,0
+KTTA.US,D,20220929,000000,23,23.6,22.7,23.6,4200.35,0
+KTTA.US,D,20220930,000000,23.992,26,23.8,25.2,20315.15,0
+KTTA.US,D,20221003,000000,26,26.6,24.6,26,28048.6,0
+KTTA.US,D,20221004,000000,26.6,26.6,23.6,25,15841.15,0
+KTTA.US,D,20221005,000000,25,25.3,24.2,24.4,4370.05,0
+KTTA.US,D,20221006,000000,24.4,25.5,24,25.2,5985.35,0
+KTTA.US,D,20221007,000000,25.2,25.2,24.4,24.6,3884.05,0
+KTTA.US,D,20221010,000000,25,25,23.6,24.8,4368.95,0
+KTTA.US,D,20221011,000000,24.6,25.4,24,25.2,3050.6,0
+KTTA.US,D,20221012,000000,24.4,26.2,24.2,25.7,84657.7,0
+KTTA.US,D,20221013,000000,24,25.4,24,25,4430.15,0
+KTTA.US,D,20221014,000000,24.6,25.8,23.002,25,8733.45,0
+KTTA.US,D,20221017,000000,25,25,18.878,22.2,16566.6,0
+KTTA.US,D,20221018,000000,22.2,22.546,21.4,21.434,6345.6,0
+KTTA.US,D,20221019,000000,21.4,22.398,21.4,22,3614.55,0
+KTTA.US,D,20221020,000000,22.18,22.4,21.2,21.6,6701.3,0
+KTTA.US,D,20221021,000000,21.2,21.6,20.6,21.2,5366.05,0
+KTTA.US,D,20221024,000000,21.6,21.996,21.2,21.3,1675.05,0
+KTTA.US,D,20221025,000000,21.2,22.4,21.2,21.8,2606.6,0
+KTTA.US,D,20221026,000000,21.6,22,21.42,21.8,2125.8,0
+KTTA.US,D,20221027,000000,21.8,22,21.4,22,1277.65,0
+KTTA.US,D,20221028,000000,22,22,21.2,21.6,1349.35,0
+KTTA.US,D,20221031,000000,21.4,22,21,21.8,2534.65,0
+KTTA.US,D,20221101,000000,21.6,22,21,21.6,2382.5,0
+KTTA.US,D,20221102,000000,21.4,22,21.4,21.4,1706.85,0
+KTTA.US,D,20221103,000000,21.4,21.8,21,21.6,2329.4,0
+KTTA.US,D,20221104,000000,21.002,21.8,21.002,21.6,996.55,0
+KTTA.US,D,20221107,000000,22,22,20.802,21.4,1064,0
+KTTA.US,D,20221108,000000,21.4,21.598,20.602,21.2,1498.8,0
+KTTA.US,D,20221109,000000,21,21,20.4,20.6,1425.55,0
+KTTA.US,D,20221110,000000,20.4,21.2,20.4,21,2119.4,0
+KTTA.US,D,20221111,000000,20.4,21.2,20.4,21,3128.35,0
+KTTA.US,D,20221114,000000,20.4,21.2,20.4,21.2,2859.5,0
+KTTA.US,D,20221115,000000,21.2,21.6,20.4,20.6,1903.7,0
+KTTA.US,D,20221116,000000,20,21,20,20,888.55,0
+KTTA.US,D,20221117,000000,20.4,21.4,19.85,21,3213.65,0
+KTTA.US,D,20221118,000000,21.2,21.4,20.8,20.964,548,0
+KTTA.US,D,20221121,000000,20.4,20.598,18.624,19.406,3169.2,0
+KTTA.US,D,20221122,000000,19,19.994,18.698,19.6,1280.3,0
+KTTA.US,D,20221123,000000,18.81,20.6,18.8,20.4,946.4,0
+KTTA.US,D,20221125,000000,20.4,20.6,20.2,20.2,249.65,0
+KTTA.US,D,20221128,000000,19.222,20.048,19.222,20,2214.9,0
+KTTA.US,D,20221129,000000,18.8,20.2,18.8,20.2,1016.05,0
+KTTA.US,D,20221130,000000,19.6,20.2,19.224,19.804,2228,0
+KTTA.US,D,20221201,000000,19.4,20.2,19.002,20.2,2747.4,0
+KTTA.US,D,20221202,000000,19.954,21,19.6,20.6,1666.75,0
+KTTA.US,D,20221205,000000,20.4,21,19.6,19.6,831.05,0
+KTTA.US,D,20221206,000000,20.4,20.6,19.8,20.2,737.45,0
+KTTA.US,D,20221207,000000,19.822,20,19.8,19.95,240.85,0
+KTTA.US,D,20221208,000000,19.8,19.8,19.4,19.402,2551.5,0
+KTTA.US,D,20221209,000000,19.2,19.742,18,19.6,5328.55,0
+KTTA.US,D,20221212,000000,19.544,19.544,17.55,17.988,16297.25,0
+KTTA.US,D,20221213,000000,18,18,16.202,16.474,4112.25,0
+KTTA.US,D,20221214,000000,16.75,17.3,16.242,16.604,2040.6,0
+KTTA.US,D,20221215,000000,16.6,17.078,15.56,15.84,1880.4,0
+KTTA.US,D,20221216,000000,16.592,16.592,15,15.2,2471.85,0
+KTTA.US,D,20221219,000000,15,15.998,15,15,2181.7,0
+KTTA.US,D,20221220,000000,14.45,15,13.598,13.598,3483.6,0
+KTTA.US,D,20221221,000000,13.996,14,12.668,12.794,7162.45,0
+KTTA.US,D,20221222,000000,13.4,13.4,11.474,11.97,9065.1,0
+KTTA.US,D,20221223,000000,12,12.1,11,11.55,4068.3,0
+KTTA.US,D,20221227,000000,11.2,11.474,11,11.098,2589.8,0
+KTTA.US,D,20221228,000000,10.8,12.1,10.8,11.5,7808.6,0
+KTTA.US,D,20221229,000000,11.898,12.98,11.844,12.056,11218.65,0
+KTTA.US,D,20221230,000000,12.24,13.02,12.02,12.834,4370.35,0
+KTTA.US,D,20230103,000000,13.022,13.1,11.308,12.85,4913.05,0
+KTTA.US,D,20230104,000000,12.2,13.568,12.2,13.568,2179.4,0
+KTTA.US,D,20230105,000000,13.6,13.63,12.761,12.996,556.3,0
+KTTA.US,D,20230106,000000,12.606,13.2,12.606,12.93,847.7,0
+KTTA.US,D,20230109,000000,12.74,13.2,12,12,11248.35,0
+KTTA.US,D,20230110,000000,12.2,13,12.2,12.792,2411.2,0
+KTTA.US,D,20230111,000000,12.792,13.1,12.604,12.702,2883.1,0
+KTTA.US,D,20230112,000000,12.604,13.28,12.506,13.138,2708.8,0
+KTTA.US,D,20230113,000000,13.2,14.036,12.61,13.932,6149.65,0
+KTTA.US,D,20230117,000000,13.932,14.6,13.602,14.404,1691.9,0
+KTTA.US,D,20230118,000000,15.2,15.951,14.4,14.402,13751.95,0
+KTTA.US,D,20230119,000000,15,15.002,12.402,13.8,19229.8,0
+KTTA.US,D,20230120,000000,13.6,13.998,13.6,13.706,3143.8,0
+KTTA.US,D,20230123,000000,13.6,14.28,13.6,14,1317.65,0
+KTTA.US,D,20230124,000000,13.798,15.16,13.612,14.62,10255.4,0
+KTTA.US,D,20230125,000000,14.214,14.54,13.692,13.902,3623.25,0
+KTTA.US,D,20230126,000000,13.8,14.2,13.76,13.978,2601.85,0
+KTTA.US,D,20230127,000000,13.522,13.99,13.522,13.938,4370.95,0
+KTTA.US,D,20230130,000000,13.6,13.94,13.208,13.22,1611.8,0
+KTTA.US,D,20230131,000000,13,14.662,13,14.057,27645.65,0
+KTTA.US,D,20230201,000000,14,15.016,13.98,14.2,18001.6,0
+KTTA.US,D,20230202,000000,14.4,14.6,14,14.52,2265.75,0
+KTTA.US,D,20230203,000000,14.02,14.558,13.56,13.56,4990.75,0
+KTTA.US,D,20230206,000000,13.6,14.256,13.4,13.95,3585.6,0
+KTTA.US,D,20230207,000000,13.6,14.556,13.224,13.41,6211,0
+KTTA.US,D,20230208,000000,13.054,13.1,12.4,12.734,3613.95,0
+KTTA.US,D,20230209,000000,12.798,12.892,11.05,11.7,6289.05,0
+KTTA.US,D,20230210,000000,11.6022,11.7,11.01,11.696,4266.5,0
+KTTA.US,D,20230213,000000,11.76,12.1138,11.242,11.6,1730.3,0
+KTTA.US,D,20230214,000000,11.022,11.98,11.022,11.6,1207.05,0
+KTTA.US,D,20230215,000000,11.044,11.5,11.044,11.2281,3604.75,0
+KTTA.US,D,20230216,000000,11.4,12.24,11.126,11.52,2829.35,0
+KTTA.US,D,20230217,000000,11.76,12.23,11.22,11.74,2338.65,0
+KTTA.US,D,20230221,000000,12.096,12.1,11.292,11.292,2512.35,0
+KTTA.US,D,20230222,000000,11.24,11.42,9.97,10.598,9686.85,0
+KTTA.US,D,20230223,000000,10.4,10.696,9.842,9.99996,4095.3,0
+KTTA.US,D,20230224,000000,10.5,10.5,9.6,9.814,3603.9,0
+KTTA.US,D,20230227,000000,10.796,10.806,9.418,9.8,6013.2,0
+KTTA.US,D,20230228,000000,9.618,9.8,9.542,9.602,739.2,0
+KTTA.US,D,20230301,000000,9.852,10.078,9.85,9.96,1620.9,0
+KTTA.US,D,20230302,000000,9.802,10.4,9.68,9.883,7051.6,0
+KTTA.US,D,20230303,000000,9.88,10.02,9.828,9.97,969.2,0
+KTTA.US,D,20230306,000000,9.902,10,9.804,9.804,543.35,0
+KTTA.US,D,20230307,000000,9.95998,10.04,9.804,9.826,2731.5,0
+KTTA.US,D,20230308,000000,9.8,10.4,9.8,10.198,1111.2,0
+KTTA.US,D,20230309,000000,10.2,10.262,9.8,9.86,635.75,0
+KTTA.US,D,20230310,000000,10,10,9.6,9.6826,2062.4,0
+KTTA.US,D,20230313,000000,9.448,9.682,9.004,9.004,1687.4,0
+KTTA.US,D,20230314,000000,9.4,9.978,9.227,9.26,963.5,0
+KTTA.US,D,20230315,000000,8.6,10.2,8.6,9.402,1726.55,0
+KTTA.US,D,20230316,000000,9.2,9.396,8.41202,9.2,2213.3,0
+KTTA.US,D,20230317,000000,8.74,9.198,8.6,8.6,728.85,0
+KTTA.US,D,20230320,000000,7.974,9,7.974,8.438,1768.05,0
+KTTA.US,D,20230321,000000,8.6,9.2,8.6,8.66,582.65,0
+KTTA.US,D,20230322,000000,8.216,9.088,8.216,8.8,984.05,0
+KTTA.US,D,20230323,000000,8.8,9,8.402,8.596,433.4,0
+KTTA.US,D,20230324,000000,8.002,8.566,7.822,8,2677.25,0
+KTTA.US,D,20230327,000000,7.66,8.998,7.66,8.2,828.45,0
+KTTA.US,D,20230328,000000,8.3,8.8,7.7,7.802,3537.1,0
+KTTA.US,D,20230329,000000,7.596,7.99998,7.2,7.498,1723.45,0
+KTTA.US,D,20230330,000000,7.2,8,7.2,7.5,2246.1,0
+KTTA.US,D,20230331,000000,7.4,7.8,7.2202,7.5,5524.35,0
+KTTA.US,D,20230403,000000,7.42,8,7.42,8,8332.55,0
+KTTA.US,D,20230404,000000,8.2,8.204,7.61,7.998,2193.8,0
+KTTA.US,D,20230405,000000,7.954,8.3,7.61,7.802,6787.3,0
+KTTA.US,D,20230406,000000,7.796,8.4,7.61,8,6190.4,0
+KTTA.US,D,20230410,000000,8.2,8.4,8,8.098,573,0
+KTTA.US,D,20230411,000000,8.4,8.4,7.5,7.95,3145.1,0
+KTTA.US,D,20230412,000000,7.712,8.346,7.712,7.872,537.25,0
+KTTA.US,D,20230413,000000,7.8,8,7.6,8,1158.05,0
+KTTA.US,D,20230414,000000,8,8.1,7.802,7.802,2345.45,0
+KTTA.US,D,20230417,000000,7.5,7.802,7.5,7.638,4489.75,0
+KTTA.US,D,20230418,000000,7.66,8.4,7.66,8.35,3463.45,0
+KTTA.US,D,20230419,000000,8.28,8.996,7.6,8.3,766.7,0
+KTTA.US,D,20230420,000000,8.3,10,8,8.926,2627.3,0
+KTTA.US,D,20230421,000000,8.8,9,8,8.58,2784.45,0
+KTTA.US,D,20230424,000000,8.002,8.804,8.002,8.804,598.1,0
+KTTA.US,D,20230425,000000,8.262,8.8,8,8.02,513.45,0
+KTTA.US,D,20230426,000000,8.102,8.102,7.4,7.474,1769.8,0
+KTTA.US,D,20230427,000000,8,8,6.758,7,13205.75,0
+KTTA.US,D,20230428,000000,7.198,7.2,6.606,6.998,3889.4,0
+KTTA.US,D,20230501,000000,6.868,7.196,6.6,6.638,2747.2,0
+KTTA.US,D,20230502,000000,6.63798,7.2,6.63798,7.2,2726.35,0
+KTTA.US,D,20230503,000000,6.846,7.384,6.6,6.912,1037.05,0
+KTTA.US,D,20230504,000000,6.8,7.374,6.2,6.2,6376.15,0
+KTTA.US,D,20230505,000000,6.576,6.852,6.2,6.6,3600.85,0
+KTTA.US,D,20230508,000000,6.98,7.194,6.98,7.09,2032.75,0
+KTTA.US,D,20230509,000000,7,7.17,7,7.13,562.5,0
+KTTA.US,D,20230510,000000,7,7.34,7,7.218,1252.95,0
+KTTA.US,D,20230511,000000,7.026,7.34,7.026,7.2,1226.25,0
+KTTA.US,D,20230512,000000,7.2,7.34,6.8002,7.07,1851.2,0
+KTTA.US,D,20230515,000000,7.2,7.2,6.40202,7.002,101.6,0
+KTTA.US,D,20230516,000000,6.852,7,6.702,6.802,201.95,0
+KTTA.US,D,20230517,000000,6.802,6.802,6.402,6.802,173.15,0
+KTTA.US,D,20230518,000000,6.46,6.8,6.46,6.6,847.2,0
+KTTA.US,D,20230519,000000,6.8,6.826,6.4,6.798,1774,0
+KTTA.US,D,20230522,000000,6.8,7.12,6.506,6.8,794.9,0
+KTTA.US,D,20230523,000000,6.741,7.396,6.504,7.378,1271.45,0
+KTTA.US,D,20230524,000000,7.342,7.708,7.342,7.598,1363.3,0
+KTTA.US,D,20230525,000000,7.4,7.674,7.304,7.304,546.55,0
+KTTA.US,D,20230526,000000,7.59798,7.798,7.532,7.6,237.15,0
+KTTA.US,D,20230530,000000,7.62,7.798,7.302,7.798,808.85,0
+KTTA.US,D,20230531,000000,7.8,8,7,7,1571.35,0
+KTTA.US,D,20230601,000000,7.35,7.6,6.6,7.002,488.2,0
+KTTA.US,D,20230602,000000,6.8,9,6.8,8,4921.2,0
+KTTA.US,D,20230605,000000,11.2,12.814,9.472,10,66040.2,0
+KTTA.US,D,20230606,000000,9.79,9.79,8.832,9.52,38858.7,0
+KTTA.US,D,20230607,000000,9.6,9.96,9.202,9.58,7620,0
+KTTA.US,D,20230608,000000,9.7,9.7,9.4,9.68,8375.75,0
+KTTA.US,D,20230609,000000,10,10,9.3,9.42,1839.5,0
+KTTA.US,D,20230612,000000,9.5,9.8,9.3,9.6,6756.75,0
+KTTA.US,D,20230613,000000,9.402,9.696,9.04,9.044,6572.2,0
+KTTA.US,D,20230614,000000,9.2,9.578,8.68,9,6628.2,0
+KTTA.US,D,20230615,000000,9.2,9.46,8.86,9.264,3493.7,0
+KTTA.US,D,20230616,000000,9.024,9.594,8.8,9.594,7170.25,0
+KTTA.US,D,20230620,000000,9.498,9.78,9.258,9.754,3732.65,0
+KTTA.US,D,20230621,000000,9.6,9.87,9.002,9.778,2560.65,0
+KTTA.US,D,20230622,000000,9.7458,9.8,8.64,8.64,2726.75,0
+KTTA.US,D,20230623,000000,8.922,9.958,8.8,9.3,7802.5,0
+KTTA.US,D,20230626,000000,8.856,9.5,8.822,9.3,1880.65,0
+KTTA.US,D,20230627,000000,9,9.576,8.8,9.2,3466.15,0
+KTTA.US,D,20230628,000000,9.216,9.3,8.6,8.63,6183.75,0
+KTTA.US,D,20230629,000000,8.66,12,8.652,9.6,57690.3,0
+KTTA.US,D,20230630,000000,9.303,9.8,8.72,9.8,22019.1,0
+KTTA.US,D,20230703,000000,9.4,9.6,9.02,9.3,5839.05,0
+KTTA.US,D,20230705,000000,9.8,9.8,8.812,9.158,10056.3,0
+KTTA.US,D,20230706,000000,9.158,10.2,8.802,10.2,4785.55,0
+KTTA.US,D,20230707,000000,9.798,9.828,9.234,9.46,9182,0
+KTTA.US,D,20230710,000000,9.236,9.402,9,9.22,10272.7,0
+KTTA.US,D,20230711,000000,9.12,9.79798,8.9,9.196,5220.3,0
+KTTA.US,D,20230712,000000,9.178,9.58,8.91,9.4,7647.15,0
+KTTA.US,D,20230713,000000,9.1,9.38,9.016,9.19,4590,0
+KTTA.US,D,20230714,000000,9.19,9.598,9,9.322,4076.5,0
+KTTA.US,D,20230717,000000,9.4,9.6,8.9,9.42,4684.25,0
+KTTA.US,D,20230718,000000,9.34,9.928,9.202,9.342,4040.45,0
+KTTA.US,D,20230719,000000,9.42,9.8,9.376,9.422,3304.6,0
+KTTA.US,D,20230720,000000,10.996,12.742,10.602,11.86,262164.65,0
+KTTA.US,D,20230721,000000,11.76,12.5,11.36,12.4,24372.4,0
+KTTA.US,D,20230724,000000,12.132,12.6,11.652,12,13104.05,0
+KTTA.US,D,20230725,000000,12.472,12.472,12,12.2,5871,0
+KTTA.US,D,20230726,000000,12,12,11.602,11.66,8855,0
+KTTA.US,D,20230727,000000,11.602,12.4,11.602,11.82,12965.2,0
+KTTA.US,D,20230728,000000,11.802,12.2,11.62,12.004,5042.95,0
+KTTA.US,D,20230731,000000,12.3,12.3,11.824,11.962,2733.95,0
+KTTA.US,D,20230801,000000,12.196,12.196,11.602,12,21190.8,0
+KTTA.US,D,20230802,000000,11.602,11.996,11.602,11.846,1972.35,0
+KTTA.US,D,20230803,000000,11.802,12.2,11.602,11.846,4187,0
+KTTA.US,D,20230804,000000,11.846,11.974,11.62,11.92,1122.85,0
+KTTA.US,D,20230807,000000,11.96,11.98,11.63,11.796,1483.65,0
+KTTA.US,D,20230808,000000,11.602,11.748,11.602,11.7,3698.8,0
+KTTA.US,D,20230809,000000,12.22,12.58,11.8,12.5,7054.5,0
+KTTA.US,D,20230810,000000,12.262,12.52,12.196,12.52,964.5,0
+KTTA.US,D,20230811,000000,12.4,12.58,12.286,12.464,1986.85,0
+KTTA.US,D,20230814,000000,12.464,12.632,11.64,12.26,7646.75,0
+KTTA.US,D,20230815,000000,12.37,12.4,11.9135,12.11,1406.7,0
+KTTA.US,D,20230816,000000,12.11,12.2,11.824,12.024,1523.35,0
+KTTA.US,D,20230817,000000,12.04,12.196,11.8,11.996,1162.65,0
+KTTA.US,D,20230818,000000,11.8,11.99,11.77,11.902,2309.05,0
+KTTA.US,D,20230821,000000,12,12.01,11.602,11.904,6144.25,0
+KTTA.US,D,20230822,000000,11.78,12.2,11.778,12.2,1833.1,0
+KTTA.US,D,20230823,000000,12.14,12.14,11.816,12,577.3,0
+KTTA.US,D,20230824,000000,12,12.178,11.796,12.178,1272.7,0
+KTTA.US,D,20230825,000000,12.1352,12.174,12,12.102,2106.2,0
+KTTA.US,D,20230828,000000,12.18,12.18,12.026,12.082,930.3,0
+KTTA.US,D,20230829,000000,12.02,12.18,12.02,12.126,980.4,0
+KTTA.US,D,20230830,000000,12.12,12.4,12.12,12.218,4604.5,0
+KTTA.US,D,20230831,000000,12.6,12.6,12.022,12.11,3798.1,0
+KTTA.US,D,20230901,000000,12.11,12.4,12.0721,12.202,786.25,0
+KTTA.US,D,20230905,000000,12.206,12.39,12.062,12.154,1701.25,0
+KTTA.US,D,20230906,000000,12.16,12.5693,12.152,12.4,3894.85,0
+KTTA.US,D,20230907,000000,12.4919,12.5,12.184,12.416,282.05,0
+KTTA.US,D,20230908,000000,12.6,12.6,9.364,10.78,6354.15,0
+KTTA.US,D,20230911,000000,10.82,10.82,9.95842,10.49,1771.55,0
+KTTA.US,D,20230912,000000,10.6,10.9,10.4,10.724,437.6,0
+KTTA.US,D,20230913,000000,10.4,10.88,10.2,10.2,1184.75,0
+KTTA.US,D,20230914,000000,10.2,11,10.2,10.4,1639.5,0
+KTTA.US,D,20230915,000000,10.22,10.812,8.992,10,14432.85,0
+KTTA.US,D,20230918,000000,9.7,9.7,8.40002,9.2,981.7,0
+KTTA.US,D,20230919,000000,9.016,9.638,8.82,8.828,421.5,0
+KTTA.US,D,20230920,000000,9.91,9.91,9.038,9.42,444.4,0
+KTTA.US,D,20230921,000000,9.402,9.42,8.84,8.9,1611.85,0
+KTTA.US,D,20230922,000000,8.84,9.4,8.84,8.842,255.2,0
+KTTA.US,D,20230925,000000,9.998,9.998,8.84,8.86,600.2,0
+KTTA.US,D,20230926,000000,8.842,9.6,8.842,9.4,292.75,0
+KTTA.US,D,20230927,000000,9,9.6,9,9.598,657.8,0
+KTTA.US,D,20230928,000000,9.4,9.58,8.844,9.01,572.35,0
+KTTA.US,D,20230929,000000,9.404,9.598,9,9.594,715.55,0
+KTTA.US,D,20231002,000000,9.00002,9.6,9.00002,9.5,666.1,0
+KTTA.US,D,20231003,000000,9.118,9.4,8.162,8.8,2376.35,0
+KTTA.US,D,20231004,000000,8.538,8.6,8.066,8.068,2241.45,0
+KTTA.US,D,20231005,000000,8.14,8.798,8.002,8.474,1700.85,0
+KTTA.US,D,20231006,000000,8.02,8.198,8,8.05,494.15,0
+KTTA.US,D,20231009,000000,8.00202,8.00202,8,8,149.3,0
+KTTA.US,D,20231010,000000,8.5,8.5,8,8.48,519.95,0
+KTTA.US,D,20231011,000000,8,9.178,8,8.232,693.6,0
+KTTA.US,D,20231012,000000,9.178,9.25,8.348,8.66898,1564.15,0
+KTTA.US,D,20231013,000000,8.7,9,8.248,8.8,1534.3,0
+KTTA.US,D,20231016,000000,9.2,9.4,8.268,8.492,577.25,0
+KTTA.US,D,20231017,000000,8.72,9.4,8.29002,9.024,1828.15,0
+KTTA.US,D,20231018,000000,9.02398,9.39798,8.40402,8.40402,157.45,0
+KTTA.US,D,20231019,000000,8.824,9.4,8.468,9.4,1291.1,0
+KTTA.US,D,20231020,000000,8.988,9.4,8.468,9.4,1083.25,0
+KTTA.US,D,20231023,000000,9,9.046,8.466,8.72,246.05,0
+KTTA.US,D,20231024,000000,8.466,8.80002,8.2,8.2,584.75,0
+KTTA.US,D,20231025,000000,8.3,8.452,7.8,7.96,8605.15,0
+KTTA.US,D,20231026,000000,7.8,8.178,7.2,7.24,1416.8,0
+KTTA.US,D,20231027,000000,7.5,7.8,6.686,7.04,984.7,0
+KTTA.US,D,20231030,000000,7.42,7.60198,7.024,7.126,1115.2,0
+KTTA.US,D,20231031,000000,7.002,7.4,7,7,671.8,0
+KTTA.US,D,20231101,000000,7,7.4,7,7,163.15,0
+KTTA.US,D,20231102,000000,6.4,7.798,6.2,6.4,1007.3,0
+KTTA.US,D,20231103,000000,6.402,7.2,6.402,7.2,1928.5,0
+KTTA.US,D,20231106,000000,6.468,7.8,6.468,7.37802,442,0
+KTTA.US,D,20231107,000000,7.2,7.76,6.802,7.14,1149.65,0
+KTTA.US,D,20231108,000000,8.184,8.184,7.494,7.496,201.5,0
+KTTA.US,D,20231109,000000,7.204,7.496,7.013,7.496,750.45,0
+KTTA.US,D,20231110,000000,7.02,7.496,6.066,7.42,858.1,0
+KTTA.US,D,20231113,000000,7.232,7.46,6.2,6.2,1226.85,0
+KTTA.US,D,20231114,000000,6,6.972,6,6.52,1486.4,0
+KTTA.US,D,20231115,000000,6.12,6.99798,6.1,6.6,907.4,0
+KTTA.US,D,20231116,000000,6.24,6.6,5.718,6.006,2885.15,0
+KTTA.US,D,20231117,000000,6.00202,6.6,5.82,6.202,1331.55,0
+KTTA.US,D,20231120,000000,6.754,7,6.2,6.426,595.75,0
+KTTA.US,D,20231121,000000,6.428,6.748,6.426,6.44,115.5,0
+KTTA.US,D,20231122,000000,6.738,6.83902,6,6,1015.2,0
+KTTA.US,D,20231124,000000,6,7.072,5.82,6.188,973,0
+KTTA.US,D,20231127,000000,7.4,7.48,6.0222,6.912,1434.55,0
+KTTA.US,D,20231128,000000,7.4,7.48,6.27666,6.64,1210.2,0
+KTTA.US,D,20231129,000000,6.8,7.80002,6.8,7.08,37187.2,0
+KTTA.US,D,20231130,000000,6.868,6.88,6.19798,6.52,5203.25,0
+KTTA.US,D,20231201,000000,6.4,6.4,5.8,6.38,1617.5,0
+KTTA.US,D,20231204,000000,6.26,6.38,6.13502,6.2,824.65,0
+KTTA.US,D,20231205,000000,6.006,6.38,5.9,5.9,1623.1,0
+KTTA.US,D,20231206,000000,6.38,6.6,5.834,5.872,1563.95,0
+KTTA.US,D,20231207,000000,6,6.586,6,6.586,1025.25,0
+KTTA.US,D,20231208,000000,6.214,6.558,6,6.002,416.7,0
+KTTA.US,D,20231211,000000,16.608,17.4,7.9,8.848,4973815.65,0
+KTTA.US,D,20231212,000000,7.126,9,6.42,8.888,168941.2,0
+KTTA.US,D,20231213,000000,8.298,9.6,7.998,9.13,48843.4,0
+KTTA.US,D,20231214,000000,7.8,8.598,7.4,7.42,29688.3,0
+KTTA.US,D,20231215,000000,6.936,7.25,6.6,7,19241.05,0
+KTTA.US,D,20231218,000000,6.642,7.1,6.508,6.9,10722.7,0
+KTTA.US,D,20231219,000000,6.44,6.9,6.302,6.482,11218.05,0
+KTTA.US,D,20231220,000000,5.398,6.098,5.254,5.6,22969.55,0
+KTTA.US,D,20231221,000000,5.44,5.998,5.4,5.72,8989.15,0
+KTTA.US,D,20231222,000000,5.72,7.978,5.72,7.966,28027.5,0
+KTTA.US,D,20231226,000000,7.728,9.4,7.566,8.66,53696.75,0
+KTTA.US,D,20231227,000000,9.084,9.084,8,8.2,7944.85,0
+KTTA.US,D,20231228,000000,7.8,8.4,7.6,7.8,14875.55,0
+KTTA.US,D,20231229,000000,7.672,8.4,7.2,7.4,13356,0
+KTTA.US,D,20240102,000000,7.4,8.5,7.01,8.05,113644,0
+KTTA.US,D,20240103,000000,7.72,8.08,7.2266,7.6,19605,0
+KTTA.US,D,20240104,000000,7.51,7.9,7.3,7.5421,10097,0
+KTTA.US,D,20240105,000000,7.36,7.7811,6.7201,7,94541,0
+KTTA.US,D,20240108,000000,7,7.79,7,7.352,10069,0
+KTTA.US,D,20240109,000000,7.27,7.3,6.91,6.94,28716,0
+KTTA.US,D,20240110,000000,7.03,7.8,6.84,7.58,65017,0
+KTTA.US,D,20240111,000000,7.4,7.71,7.1501,7.5,6397,0
+KTTA.US,D,20240112,000000,7.5918,7.75,7.4155,7.51,3077,0
+KTTA.US,D,20240116,000000,7.51,7.51,6.83,7.25,28452,0
+KTTA.US,D,20240117,000000,7.3,7.55,7.01,7.3172,34453,0
+KTTA.US,D,20240118,000000,7.29,7.29,7,7,6644,0
+KTTA.US,D,20240119,000000,7.1,7.125,7.09,7.125,2751,0
+KTTA.US,D,20240122,000000,6.93,7.1708,6.7001,6.9,6338,0
+KTTA.US,D,20240123,000000,6.83,7.75,6.83,7.75,26135,0
+KTTA.US,D,20240124,000000,7.68,7.99,7.05,7.05,44963,0
+KTTA.US,D,20240125,000000,7.05,7.1192,6.97,6.97,4399,0
+KTTA.US,D,20240126,000000,7.0561,7.15,7.0561,7.15,1960,0
+KTTA.US,D,20240129,000000,7.04,7.04,7.04,7.04,757,0
+KTTA.US,D,20240130,000000,6.91,7.29,6.9,7.29,8451,0
+KTTA.US,D,20240131,000000,7,7.1113,6.55,6.55,11707,0
+KTTA.US,D,20240201,000000,6.5,6.93,6.5,6.6,2638,0
+KTTA.US,D,20240202,000000,6.6,6.725,6.389,6.5,6259,0
+KTTA.US,D,20240205,000000,6.5,6.5,6.4,6.4,1990,0
+KTTA.US,D,20240206,000000,6.355,6.3799,5.715,5.9506,11915,0
+KTTA.US,D,20240207,000000,6.25,6.3,5.705,6.03,18805,0
+KTTA.US,D,20240208,000000,6.028,6.03,5.8,5.82,4475,0
+KTTA.US,D,20240209,000000,6,6.1,5.9,6.05,1940,0
+KTTA.US,D,20240212,000000,5.99,6.39,5.8,5.92,2219,0
+KTTA.US,D,20240213,000000,6.18,6.45,6.18,6.45,3392,0
+KTTA.US,D,20240214,000000,6.2,6.7881,6.05,6.485,7718,0
+KTTA.US,D,20240215,000000,6.18,7.9041,6.18,7.2368,13668,0
+KTTA.US,D,20240216,000000,7.21,7.5,6.8,7.22,10685,0
+KTTA.US,D,20240220,000000,7.19,7.78,7.19,7.78,2121,0
+KTTA.US,D,20240221,000000,7.7,7.7,7,7.5,6712,0
+KTTA.US,D,20240222,000000,7.3,7.7001,7.2,7.2,8834,0
+KTTA.US,D,20240223,000000,7.235,7.8,7.235,7.42,8369,0
+KTTA.US,D,20240226,000000,7.35,7.4928,7.2,7.4,2056,0
+KTTA.US,D,20240227,000000,7.331,7.5,7.3,7.3,3803,0
+KTTA.US,D,20240228,000000,7.25,7.8002,7.25,7.6,9604,0
+KTTA.US,D,20240229,000000,7.5,8.02,7.5,8,4475,0
+KTTA.US,D,20240301,000000,7.8693,8.13,7.3,8.13,1964,0
+KTTA.US,D,20240304,000000,7.6613,7.94,7.6613,7.6701,2707,0
+KTTA.US,D,20240305,000000,7.2,7.415,7.1,7.14,4726,0
+KTTA.US,D,20240306,000000,7.2,7.3,7.1,7.2437,4460,0
+KTTA.US,D,20240307,000000,7.2933,7.375,7.2001,7.2001,1571,0
+KTTA.US,D,20240308,000000,7.3,7.3001,7.1,7.2892,2542,0
+KTTA.US,D,20240311,000000,7.37,7.5,7.37,7.5,872,0
+KTTA.US,D,20240312,000000,7.03,7.45,7,7.225,950,0
+KTTA.US,D,20240313,000000,6.82,7.275,6.8,7.275,2467,0
+KTTA.US,D,20240314,000000,7.23,7.23,7.2,7.2,1218,0
+KTTA.US,D,20240315,000000,7,7,6.9733,6.9733,858,0
+KTTA.US,D,20240318,000000,7.2135,7.2135,7.0001,7.115,1144,0
+KTTA.US,D,20240319,000000,6.9,7,6.82,6.82,809,0
+KTTA.US,D,20240320,000000,6.8,6.8,6.8,6.8,636,0
+KTTA.US,D,20240321,000000,6.9,7.1716,6.8675,7.1716,1207,0
+KTTA.US,D,20240322,000000,6.7021,6.7021,6.7021,6.7021,939,0
+KTTA.US,D,20240325,000000,7.2586,7.2586,7.1308,7.1308,752,0
+KTTA.US,D,20240326,000000,7.29,7.2999,7.29,7.2999,566,0
+KTTA.US,D,20240327,000000,7.1,7.15,7,7.15,1502,0
+KTTA.US,D,20240328,000000,7.25,7.2503,7.25,7.2503,1731,0
+KTTA.US,D,20240402,000000,7.25,7.35,7.225,7.2294,7748,0
+KTTA.US,D,20240403,000000,7.15,8.1,7.15,7.99,8774,0
+KTTA.US,D,20240404,000000,7.8,8.75,7.4,8.75,14346,0
+KTTA.US,D,20240405,000000,7.85,8.5,7.85,8.5,2763,0
+KTTA.US,D,20240408,000000,8.8,9.25,8.45,8.45,3061,0
+KTTA.US,D,20240409,000000,8,8.2458,8,8.2458,1582,0
+KTTA.US,D,20240410,000000,8,8.25,8,8.2,932,0
+KTTA.US,D,20240411,000000,8.04,8.11,7.65,7.65,3561,0
+KTTA.US,D,20240412,000000,7.775,7.775,7.46,7.46,1782,0
+KTTA.US,D,20240415,000000,7.35,7.35,7.15,7.15,1569,0
+KTTA.US,D,20240416,000000,7.2926,7.2926,7.25,7.25,678,0
+KTTA.US,D,20240417,000000,7.15,7.15,7.15,7.15,349,0
+KTTA.US,D,20240418,000000,7.15,7.15,7.15,7.15,702,0
+KTTA.US,D,20240419,000000,7.11,7.11,7.11,7.11,519,0
+KTTA.US,D,20240422,000000,7.1,7.1,6.76,6.76,2254,0
+KTTA.US,D,20240423,000000,7.0999,7.0999,7.09,7.09,731,0
+KTTA.US,D,20240424,000000,6.9,6.9501,6.8,6.9501,913,0
+KTTA.US,D,20240425,000000,7.24,7.24,7.24,7.24,331,0
+KTTA.US,D,20240429,000000,6.92,7.0331,6.9,6.92,1505,0
+KTTA.US,D,20240430,000000,6.92,6.92,6.92,6.92,336,0
+KTTA.US,D,20240506,000000,7.05,7.45,7.05,7.13,3178,0
+KTTA.US,D,20240508,000000,7.05,7.05,7.05,7.05,834,0
+KTTA.US,D,20240509,000000,7.69,7.69,7.6799,7.6799,301,0
+KTTA.US,D,20240513,000000,6.68,7.0601,6.68,6.95,1697,0
+KTTA.US,D,20240514,000000,6.6616,6.8365,6.65,6.65,2726,0
+KTTA.US,D,20240515,000000,6.81,6.8909,6.65,6.65,1374,0
+KTTA.US,D,20240516,000000,6.58,6.615,6.5,6.5,2630,0
+KTTA.US,D,20240517,000000,6.6,6.6,6.6,6.6,449,0
+KTTA.US,D,20240520,000000,6.66,6.66,6.65,6.6501,628,0
+KTTA.US,D,20240521,000000,6.6,6.6037,6.6,6.6037,653,0
+KTTA.US,D,20240522,000000,6.5978,6.5978,6.5978,6.5978,265,0
+KTTA.US,D,20240523,000000,6.6,6.78,6.5502,6.5502,1534,0
+KTTA.US,D,20240524,000000,6.58,6.78,6.4,6.4,2487,0
+KTTA.US,D,20240528,000000,6.4,6.4,6.3001,6.3001,2298,0
+KTTA.US,D,20240529,000000,6.12,6.12,5.75,5.85,3142,0
+KTTA.US,D,20240531,000000,5.46,5.46,5.46,5.46,746,0
+KTTA.US,D,20240603,000000,5.6,5.71,5.6,5.71,7021,0
+KTTA.US,D,20240604,000000,5.6046,5.6046,5.6046,5.6046,467,0
+KTTA.US,D,20240605,000000,5.6899,5.6899,5.6899,5.6899,889,0
+KTTA.US,D,20240607,000000,5.6003,5.6003,5.6,5.6001,697,0
+KTTA.US,D,20240610,000000,5.6003,5.6003,5.6003,5.6003,868,0
+KTTA.US,D,20240611,000000,5.79,6.4999,5.57,5.57,45483,0
+KTTA.US,D,20240612,000000,5.84,5.9499,5.4,5.7767,30691,0
+KTTA.US,D,20240613,000000,5.6,5.6993,5.45,5.6993,9741,0
+KTTA.US,D,20240614,000000,5.4,5.4,5.26,5.26,3585,0
+KTTA.US,D,20240617,000000,5.31,5.38,5.1,5.11,7570,0
+KTTA.US,D,20240618,000000,5.22,5.49,5.14,5.14,2249,0
+KTTA.US,D,20240620,000000,5.105,5.1403,4.8,4.9023,5731,0
+KTTA.US,D,20240621,000000,4.8799,4.8799,4.74,4.74,1605,0
+KTTA.US,D,20240624,000000,4.8,4.97,4.7999,4.97,2556,0
+KTTA.US,D,20240625,000000,4.98,5.3,4.88,5.3,4829,0
+KTTA.US,D,20240626,000000,4.93,5.2654,4.93,5.2654,1174,0
+KTTA.US,D,20240627,000000,5.24,5.26,5.23,5.26,953,0
+KTTA.US,D,20240628,000000,5.28,5.28,5,5.0607,700,0
+KTTA.US,D,20240701,000000,5.25,5.25,5.25,5.25,836,0
+KTTA.US,D,20240702,000000,4.83,5.155,4.83,5.155,2486,0
+KTTA.US,D,20240703,000000,5.14,5.19,5.14,5.18,923,0
+KTTA.US,D,20240705,000000,5.18,5.18,5.0631,5.075,2612,0
+KTTA.US,D,20240708,000000,5,5.3099,5,5.1501,3680,0
+KTTA.US,D,20240709,000000,5.3099,5.69,5.2001,5.5693,3068,0
+KTTA.US,D,20240710,000000,5.29,5.51,5.2051,5.22,3161,0
+KTTA.US,D,20240711,000000,5.26,5.5364,5.2,5.25,10050,0
+KTTA.US,D,20240712,000000,5.5817,5.6,5.2001,5.6,3407,0
+KTTA.US,D,20240715,000000,5.5566,6.4441,5.55,6.0601,20176,0
+KTTA.US,D,20240716,000000,5.86,5.925,5.85,5.925,4184,0
+KTTA.US,D,20240717,000000,5.7001,6.03,5.7001,6.02,1256,0
+KTTA.US,D,20240718,000000,5.83,6,5.83,5.99,1219,0
+KTTA.US,D,20240719,000000,5.93,6.3,5.85,5.85,3834,0
+KTTA.US,D,20240722,000000,5.8,6.06,5.5,5.8,4606,0
+KTTA.US,D,20240723,000000,5.51,5.79,5.5,5.79,2314,0
+KTTA.US,D,20240724,000000,5.6099,5.8,5.19,5.19,3257,0
+KTTA.US,D,20240725,000000,5.225,5.225,4.46,4.66,10046,0
+KTTA.US,D,20240726,000000,5.02,5.16,5.02,5.05,2752,0
+KTTA.US,D,20240729,000000,5.15,5.225,4.9382,5.2,2143,0
+KTTA.US,D,20240730,000000,5.1,5.1501,4.9549,5.13,3729,0
+KTTA.US,D,20240731,000000,5.3017,5.33,5.25,5.25,10740,0
+KTTA.US,D,20240801,000000,5.145,5.5,5,5.01,20689,0
+KTTA.US,D,20240802,000000,5.26,5.2872,4.85,5,15124,0
+KTTA.US,D,20240805,000000,5,6.25,4.96,6.25,107049,0
+KTTA.US,D,20240806,000000,5.68,5.8,4.96,5.04,61375,0
+KTTA.US,D,20240807,000000,5.05,5.365,4.42,4.75,69146,0
+KTTA.US,D,20240808,000000,4.83,5,4.4,4.85,107006,0
+KTTA.US,D,20240809,000000,5.055,5.055,4.7501,4.85,9968,0
+KTTA.US,D,20240812,000000,4.786,4.81,4.67,4.8,3943,0
+KTTA.US,D,20240813,000000,4.7,4.85,4.7,4.85,1786,0
+KTTA.US,D,20240814,000000,4.751,4.9,4.51,4.62,27397,0
+KTTA.US,D,20240815,000000,4.84,4.84,4.5506,4.59,2605,0
+KTTA.US,D,20240816,000000,4.83,4.83,4.505,4.6491,5315,0
+KTTA.US,D,20240819,000000,4.6,4.8,4.6,4.6574,14527,0
+KTTA.US,D,20240820,000000,4.75,4.8,4.6019,4.6019,1942,0
+KTTA.US,D,20240821,000000,4.78,4.78,4.5568,4.78,2299,0
+KTTA.US,D,20240822,000000,4.78,4.79,4.55,4.7019,21578,0
+KTTA.US,D,20240823,000000,4.73,5.44,4.5,4.65,76709,0
+KTTA.US,D,20240826,000000,4.7,4.7,4.5,4.6,2822,0
+KTTA.US,D,20240827,000000,4.77,4.77,4.61,4.61,389,0
+KTTA.US,D,20240828,000000,4.57,4.7918,4.46,4.56,3407,0
+KTTA.US,D,20240829,000000,4.45,4.7104,4.43,4.7104,2064,0
+KTTA.US,D,20240830,000000,4.52,4.5512,4.44,4.5512,1452,0
+KTTA.US,D,20240903,000000,4.56,4.9052,4.56,4.85,8622,0
+KTTA.US,D,20240904,000000,4.59,4.8,4.3603,4.4399,36583,0
+KTTA.US,D,20240905,000000,4.51,4.71,4.1901,4.28,37929,0
+KTTA.US,D,20240906,000000,4.3,4.36,4.15,4.19,6351,0
+KTTA.US,D,20240909,000000,4.32,4.65,4.05,4.25,16578,0
+KTTA.US,D,20240910,000000,4.25,4.3,3.61,3.89,17874,0
+KTTA.US,D,20240911,000000,3.89,3.9,3.86,3.86,1996,0
+KTTA.US,D,20240912,000000,3.945,3.96,3.802,3.945,11132,0
+KTTA.US,D,20240913,000000,3.85,3.9182,3.85,3.87,3594,0
+KTTA.US,D,20240916,000000,3.91,3.98,3.87,3.92,2062,0
+KTTA.US,D,20240917,000000,3.85,4.6099,3.85,4.6099,22636,0
+KTTA.US,D,20240918,000000,4.36,6.098,4.35,5.8,100463,0
+KTTA.US,D,20240919,000000,6.28,6.2987,4.6226,4.8,66408,0
+KTTA.US,D,20240920,000000,4.68,4.7998,4.42,4.42,9395,0
+KTTA.US,D,20240923,000000,4.42,4.7004,4.1,4.1,7847,0
+KTTA.US,D,20240924,000000,4.11,4.315,3.835,3.9625,90657,0
+KTTA.US,D,20240925,000000,4,4.11,3.8,3.845,20759,0
+KTTA.US,D,20240926,000000,7.09,7.5,5.3501,5.85,57247422,0
+KTTA.US,D,20240927,000000,6.04,6.1499,5.31,6.09,790532,0
+KTTA.US,D,20240930,000000,5.99,6.07,5.31,5.42,229583,0
+KTTA.US,D,20241001,000000,5.36,5.36,4.6,4.73,87584,0
+KTTA.US,D,20241002,000000,4.82,4.96,4.77,4.91,28251,0
+KTTA.US,D,20241003,000000,4.9,5.3,4.8101,5.234,43605,0
+KTTA.US,D,20241004,000000,5.09,5.45,5.09,5.34,25934,0
+KTTA.US,D,20241007,000000,5.37,5.446,5.03,5.22,20198,0
+KTTA.US,D,20241008,000000,5.06,5.06,4.62,4.71,11887,0
+KTTA.US,D,20241009,000000,4.66,5,4.66,4.87,9226,0
+KTTA.US,D,20241010,000000,4.78,4.87,4.6,4.83,25935,0
+KTTA.US,D,20241011,000000,4.6517,4.78,4.6,4.78,3718,0
+KTTA.US,D,20241014,000000,4.63,4.73,4.55,4.73,8605,0
+KTTA.US,D,20241015,000000,4.59,4.59,3.95,3.95,96854,0
+KTTA.US,D,20241016,000000,4.1,4.15,3.93,3.96,9926,0
+KTTA.US,D,20241017,000000,3.99,4.21,3.98,3.99,24369,0
+KTTA.US,D,20241018,000000,4,4.5706,4,4.32,35517,0
+KTTA.US,D,20241021,000000,4.35,4.482,4.22,4.39,25439,0
+KTTA.US,D,20241022,000000,4.33,4.39,4.2,4.23,15490,0
+KTTA.US,D,20241023,000000,4.24,4.34,4.15,4.16,16894,0
+KTTA.US,D,20241024,000000,4.2,4.26,3.85,4.04,31238,0
+KTTA.US,D,20241025,000000,4.02,4.05,3.4,3.7,35040,0
+KTTA.US,D,20241028,000000,3.74,3.99,3.69,3.69,50439,0
+KTTA.US,D,20241029,000000,3.68,4.05,3.68,3.92,16052,0
+KTTA.US,D,20241030,000000,3.84,4.05,3.7,3.95,13329,0
+KTTA.US,D,20241031,000000,3.93,4.0128,3.659,3.795,14636,0
+KTTA.US,D,20241101,000000,3.75,3.8,3.63,3.8,21355,0
+KTTA.US,D,20241104,000000,3.76,3.77,3.41,3.62,23985,0
+KTTA.US,D,20241105,000000,3.57,4.35,3.57,3.82,134893,0
+KTTA.US,D,20241106,000000,3.76,3.8669,3.5029,3.7,30411,0
+KTTA.US,D,20241107,000000,3.68,3.8295,3.45,3.64,8648,0
+KTTA.US,D,20241108,000000,3.55,3.6,3.2,3.31,47484,0
+KTTA.US,D,20241111,000000,3.26,3.7,3.26,3.3,38629,0
+KTTA.US,D,20241112,000000,3.26,3.53,3.2,3.36,15230,0
+KTTA.US,D,20241113,000000,3.36,3.42,3.25,3.42,24704,0
+KTTA.US,D,20241114,000000,3.455,3.455,3.3,3.3,8158,0
+KTTA.US,D,20241115,000000,3.42,3.42,3.19,3.38,23741,0
+KTTA.US,D,20241118,000000,3.33,3.38,3.17,3.2,18860,0
+KTTA.US,D,20241119,000000,3.19,3.22,3.06,3.15,15121,0
+KTTA.US,D,20241120,000000,3.37,3.37,2.92,3.19,749590,0
+KTTA.US,D,20241121,000000,3.09,3.32,3.055,3.18,45972,0
+KTTA.US,D,20241122,000000,3.1112,3.3,3.0801,3.1,17692,0
+KTTA.US,D,20241125,000000,3.19,3.1901,3,3.05,22041,0
+KTTA.US,D,20241126,000000,3.072,3.175,2.95,3.01,24966,0
+KTTA.US,D,20241127,000000,3.09,3.09,2.87,2.9,23375,0
+KTTA.US,D,20241129,000000,2.99,3.09,2.93,3.09,13074,0
+KTTA.US,D,20241202,000000,3.1,3.1908,2.832,2.97,30808,0
+KTTA.US,D,20241203,000000,3.06,3.09,2.8,2.91,61832,0
+KTTA.US,D,20241204,000000,2.97,2.985,2.8,2.91,15947,0
+KTTA.US,D,20241205,000000,3.11,3.11,2.8,2.82,23807,0
+KTTA.US,D,20241206,000000,2.874,3,2.81,2.84,15218,0
+KTTA.US,D,20241209,000000,2.925,3.05,2.86,3.05,9169,0
+KTTA.US,D,20241210,000000,3.05,3.065,2.9,2.94,8756,0
+KTTA.US,D,20241211,000000,3.04,3.04,2.7,2.75,20070,0
+KTTA.US,D,20241212,000000,2.89,2.89,2.6,2.67,20609,0
+KTTA.US,D,20241213,000000,2.72,2.75,2.62,2.65,12080,0
+KTTA.US,D,20241216,000000,2.67,2.75,2.6,2.6,12888,0
+KTTA.US,D,20241217,000000,2.66,2.7,2.57,2.66,26063,0
+KTTA.US,D,20241218,000000,2.66,2.66,2.52,2.54,9660,0
+KTTA.US,D,20241219,000000,2.48,2.68,2.37,2.67,33521,0
+KTTA.US,D,20241220,000000,2.67,2.81,2.5775,2.63,23969,0
+KTTA.US,D,20241223,000000,2.6419,2.78,2.53,2.66,8585,0
+KTTA.US,D,20241224,000000,2.66,2.66,2.5,2.5813,10166,0
+KTTA.US,D,20241226,000000,2.64,2.9807,2.5,2.79,86105,0
+KTTA.US,D,20241227,000000,2.65,2.86,2.63,2.73,26163,0
+KTTA.US,D,20241230,000000,2.73,3.27,2.55,2.95,176385,0
+KTTA.US,D,20241231,000000,3.19,3.35,2.99,3.15,79127,0
+KTTA.US,D,20250102,000000,3.15,3.2,2.9089,2.93,25741,0
+KTTA.US,D,20250103,000000,2.92,3.21,2.81,3.12,62463,0
+KTTA.US,D,20250106,000000,3.17,3.19,3.06,3.09,8353,0
+KTTA.US,D,20250107,000000,3.125,3.18,2.95,2.99,30389,0
+KTTA.US,D,20250108,000000,2.992,2.992,2.75,2.8,34874,0
+KTTA.US,D,20250110,000000,2.76,2.77,2.5201,2.56,18830,0
+KTTA.US,D,20250113,000000,2.57,2.74,2.535,2.62,50558,0
+KTTA.US,D,20250114,000000,2.43,2.56,2.2,2.525,137852,0
+KTTA.US,D,20250115,000000,2.52,2.61,2.42,2.46,31172,0
+KTTA.US,D,20250116,000000,2.48,2.482,2.39,2.45,10342,0
+KTTA.US,D,20250117,000000,2.45,2.55,2.375,2.48,13132,0
+KTTA.US,D,20250121,000000,2.49,2.5395,2.48,2.525,6807,0
+KTTA.US,D,20250122,000000,2.53,2.5401,2.4,2.42,23261,0
+KTTA.US,D,20250123,000000,2.44,2.52,2.4,2.49,30125,0
+KTTA.US,D,20250124,000000,2.62,2.62,2.4,2.44,37555,0
+KTTA.US,D,20250127,000000,2.44,2.54,2.44,2.52,34784,0
+KTTA.US,D,20250128,000000,2.54,2.54,2.4001,2.52,20724,0
+KTTA.US,D,20250129,000000,2.5,2.5235,2.3709,2.48,14393,0
+KTTA.US,D,20250130,000000,2.445,2.445,2.25,2.25,79677,0
+KTTA.US,D,20250131,000000,2.26,2.2999,2.1896,2.24,15587,0
+KTTA.US,D,20250203,000000,2.18,2.375,2.04,2.12,95106,0
+KTTA.US,D,20250204,000000,2.12,2.18,2.03,2.08,10798,0
+KTTA.US,D,20250205,000000,3.63,3.85,2.67,2.74,61494899,0
+KTTA.US,D,20250206,000000,2.02,2.22,1.93,2.14,1236945,0
+KTTA.US,D,20250207,000000,2.12,2.12,1.83,1.91,500509,0
+KTTA.US,D,20250210,000000,1.74,1.88,1.58,1.64,358710,0
+KTTA.US,D,20250211,000000,1.61,1.62,1.35,1.41,323144,0
+KTTA.US,D,20250212,000000,1.41,1.46,1.32,1.43,159669,0
+KTTA.US,D,20250213,000000,1.43,1.51,1.41,1.46,83401,0
+KTTA.US,D,20250214,000000,1.48,1.538,1.44,1.45,170214,0
+KTTA.US,D,20250218,000000,1.47,1.48,1.34,1.37,107481,0
+KTTA.US,D,20250219,000000,1.33,1.3683,1.25,1.28,159452,0
+KTTA.US,D,20250220,000000,1.25,1.38,1.25,1.35,100497,0
+KTTA.US,D,20250221,000000,1.33,1.3749,1.3,1.3,47519,0
+KTTA.US,D,20250224,000000,1.33,1.33,1.22,1.2537,174700,0
+KTTA.US,D,20250225,000000,1.23,1.2599,1.12,1.15,269880,0
+KTTA.US,D,20250226,000000,1.15,1.2987,1.13,1.29,88033,0
+KTTA.US,D,20250227,000000,1.26,1.2694,1.2,1.22,36230,0
+KTTA.US,D,20250228,000000,1.22,1.22,1.14,1.16,51867,0
+KTTA.US,D,20250303,000000,1.15,1.1921,1.1,1.1,40547,0
+KTTA.US,D,20250304,000000,1.1,1.1099,0.9226,1.08,56874,0
+KTTA.US,D,20250305,000000,1.04,1.31,1.04,1.26,214313,0
+KTTA.US,D,20250306,000000,1.23,1.23,1.17,1.21,16075,0
+KTTA.US,D,20250307,000000,1.2,1.21,1.1011,1.19,45465,0
+KTTA.US,D,20250310,000000,1.19,1.19,1.079,1.11,18363,0
+KTTA.US,D,20250311,000000,1.13,1.13,1.04,1.07,60522,0
+KTTA.US,D,20250312,000000,1.05,1.0895,0.95,1.03,42551,0
+KTTA.US,D,20250313,000000,1.03,1.06,1.02,1.04,29327,0
+KTTA.US,D,20250314,000000,1.03,1.1109,1.03,1.11,23432,0
+KTTA.US,D,20250317,000000,1.04,1.15,1.04,1.13,533991,0
+KTTA.US,D,20250318,000000,1.13,1.13,1.07,1.09,24961,0
+KTTA.US,D,20250319,000000,1.09,1.1849,1.06,1.15,35004,0
+KTTA.US,D,20250320,000000,1.19,1.19,1.13,1.18,26575,0
+KTTA.US,D,20250321,000000,1.16,1.24,1.1206,1.24,58658,0
+KTTA.US,D,20250324,000000,1.24,1.33,1.1663,1.25,61226,0
+KTTA.US,D,20250325,000000,1.27,1.3199,1.221,1.25,66282,0
+KTTA.US,D,20250326,000000,1.35,1.39,1.26,1.38,78687,0
+KTTA.US,D,20250327,000000,1.35,1.35,1.32,1.32,34452,0
+KTTA.US,D,20250328,000000,1.3,1.39,1.25,1.34,50539,0
+KTTA.US,D,20250331,000000,1.34,1.34,1.13,1.3,189940,0
+KTTA.US,D,20250401,000000,1.2819,1.333,1.225,1.24,25722,0
+KTTA.US,D,20250402,000000,1.26,1.26,1.18,1.19,25154,0
+KTTA.US,D,20250403,000000,1.18,1.29,1.14,1.27,95760,0
+KTTA.US,D,20250404,000000,1.24,1.27,1.2,1.27,32834,0
+KTTA.US,D,20250407,000000,1.21,1.2489,1.15,1.21,31956,0
+KTTA.US,D,20250408,000000,1.21,1.2299,1.16,1.19,35900,0
+KTTA.US,D,20250409,000000,1.16,1.16,1.04,1.09,92085,0
+KTTA.US,D,20250410,000000,1.86,2.34,1.42,1.6,101512353,0
+KTTA.US,D,20250411,000000,1.56,1.7,1.4,1.42,1686244,0
+KTTA.US,D,20250414,000000,1.31,1.48,1.13,1.18,687016,0
+KTTA.US,D,20250415,000000,1.15,1.4,1.15,1.32,334768,0
+KTTA.US,D,20250416,000000,1.25,1.53,1.2402,1.37,292133,0
+KTTA.US,D,20250417,000000,1.44,1.4739,1.33,1.38,114869,0
+KTTA.US,D,20250421,000000,1.41,1.47,1.3,1.43,183169,0
+KTTA.US,D,20250422,000000,1.48,1.59,1.4,1.54,240104,0
+KTTA.US,D,20250423,000000,1.575,1.63,1.52,1.63,207348,0
+KTTA.US,D,20250424,000000,1.64,1.805,1.6399,1.72,284761,0
+KTTA.US,D,20250425,000000,1.76,1.76,1.6,1.73,171279,0
+KTTA.US,D,20250428,000000,1.71,1.8,1.5501,1.69,184569,0
+KTTA.US,D,20250429,000000,1.71,1.7492,1.64,1.64,67076,0
+KTTA.US,D,20250430,000000,1.66,1.7,1.6,1.66,44655,0
+KTTA.US,D,20250501,000000,1.6,1.6295,1.41,1.52,306611,0
+KTTA.US,D,20250502,000000,1.46,1.55,1.35,1.4,183599,0
+KTTA.US,D,20250505,000000,1.38,1.455,1.35,1.42,148918,0
+KTTA.US,D,20250506,000000,2.21,3.79,1.45,1.52,225928787,0
+KTTA.US,D,20250507,000000,1.41,1.42,0.91,1.13,4286248,0
+KTTA.US,D,20250508,000000,1.091,1.12,0.94,0.96,2262962,0
+KTTA.US,D,20250509,000000,0.95,0.9695,0.797,0.831,2062518,0
+KTTA.US,D,20250512,000000,0.885,0.9,0.8223,0.87,1041799,0
+KTTA.US,D,20250513,000000,0.86,0.9501,0.835,0.86,736831,0
+KTTA.US,D,20250514,000000,0.9032,1.045,0.88,0.9552,14739042,0
+KTTA.US,D,20250515,000000,0.8767,1.0594,0.8335,0.8606,1210927,0
+KTTA.US,D,20250516,000000,0.85,1.13,0.85,0.956,7636329,0
+KTTA.US,D,20250519,000000,0.9148,0.9632,0.902,0.9419,509901,0
+KTTA.US,D,20250520,000000,0.9278,1.03,0.88,0.9774,14608691,0
+KTTA.US,D,20250521,000000,0.92,0.960099,0.904001,0.9312,583201,0
+KTTA.US,D,20250522,000000,0.92,0.95,0.89,0.941,366293,0
+KTTA.US,D,20250523,000000,0.91,0.9391,0.91,0.9153,245738,0
+KTTA.US,D,20250527,000000,0.9,0.9399,0.896,0.91,444866,0
+KTTA.US,D,20250528,000000,0.89,0.91,0.788,0.8956,592393,0
+KTTA.US,D,20250529,000000,0.9288,0.9458,0.8804,0.94,203222,0
+KTTA.US,D,20250530,000000,0.9,1,0.9,0.97,602355,0
+KTTA.US,D,20250602,000000,0.98,0.98,0.93,0.93,418851,0
+KTTA.US,D,20250603,000000,0.9001,0.9299,0.87,0.92,350022,0
+KTTA.US,D,20250604,000000,0.8982,0.93,0.871,0.912,161136,0
+KTTA.US,D,20250605,000000,0.9474,0.9474,0.87,0.88,182576,0
+KTTA.US,D,20250606,000000,0.862,0.8999,0.862,0.8858,160371,0
+KTTA.US,D,20250609,000000,0.9013,0.91,0.87,0.9,151415,0
+KTTA.US,D,20250610,000000,0.9153,0.9153,0.875,0.8812,170030,0
+KTTA.US,D,20250611,000000,0.88,0.8925,0.8441,0.849,228012,0
+KTTA.US,D,20250612,000000,0.83,0.870001,0.82,0.8292,158340,0
+KTTA.US,D,20250613,000000,0.7951,0.839999,0.7706,0.786,291696,0
+KTTA.US,D,20250616,000000,0.77,0.795,0.7101,0.7748,345643,0
+KTTA.US,D,20250617,000000,0.82,0.825,0.785,0.799,172569,0
+KTTA.US,D,20250618,000000,0.78,0.78,0.76,0.7746,177555,0
+KTTA.US,D,20250620,000000,0.775,0.8,0.748,0.748,309000,0
+KTTA.US,D,20250623,000000,0.71,0.730549,0.71,0.7193,124493,0
+KTTA.US,D,20250624,000000,0.71,0.7438,0.71,0.731,140719,0
+KTTA.US,D,20250625,000000,0.7247,0.7499,0.709,0.7235,67801,0
+KTTA.US,D,20250626,000000,0.71,0.75,0.71,0.734,95204,0
+KTTA.US,D,20250627,000000,0.7195,0.76,0.7195,0.759,132989,0
+KTTA.US,D,20250630,000000,0.7031,0.75,0.7031,0.7213,186458,0
+KTTA.US,D,20250701,000000,0.7297,0.74,0.7131,0.7346,94361,0
+KTTA.US,D,20250702,000000,0.702,0.748,0.702,0.7478,78415,0
+KTTA.US,D,20250703,000000,0.7254,0.765,0.725,0.7322,67101,0
+KTTA.US,D,20250707,000000,0.73,0.7488,0.7166,0.7166,41996,0
+KTTA.US,D,20250708,000000,0.74,0.74,0.7,0.721,89363,0
+KTTA.US,D,20250709,000000,0.72,0.72,0.6731,0.6989,161330,0
+KTTA.US,D,20250710,000000,0.69,0.7,0.69,0.6908,71477,0
+KTTA.US,D,20250711,000000,0.69,0.69,0.681,0.6893,53444,0
+KTTA.US,D,20250714,000000,0.6893,0.69,0.668,0.69,163676,0
+KTTA.US,D,20250715,000000,0.6893,0.7041,0.6808,0.685,94023,0
+KTTA.US,D,20250716,000000,0.66,0.708,0.65,0.7007,353751,0
+KTTA.US,D,20250717,000000,0.71,0.735,0.691,0.691,203975,0
+KTTA.US,D,20250718,000000,0.69,0.72,0.675,0.719,83321,0
+KTTA.US,D,20250721,000000,0.726,0.726,0.7,0.7052,44539,0
+KTTA.US,D,20250722,000000,0.706233,0.7292,0.681,0.72,87753,0
+KTTA.US,D,20250723,000000,0.71,0.73,0.6802,0.7202,38185,0
+KTTA.US,D,20250724,000000,0.736,0.7469,0.7221,0.7363,104045,0
+KTTA.US,D,20250725,000000,0.7426,0.7426,0.71,0.726,112105,0
+KTTA.US,D,20250728,000000,0.74,0.75,0.704,0.7452,137323,0
+KTTA.US,D,20250729,000000,0.76,0.76,0.71,0.7295,122798,0
+KTTA.US,D,20250730,000000,0.73,0.785,0.69,0.7314,169986,0
+KTTA.US,D,20250731,000000,0.74,0.75,0.705,0.7251,330087,0
+KTTA.US,D,20250801,000000,0.7301,0.7301,0.6789,0.6982,80656,0
+KTTA.US,D,20250804,000000,0.73,0.73,0.6905,0.71,43803,0
+KTTA.US,D,20250805,000000,0.696,0.6966,0.681,0.6903,20267,0
+KTTA.US,D,20250806,000000,0.69,0.699,0.6707,0.685,62884,0
+KTTA.US,D,20250807,000000,0.7,0.705,0.675,0.7,45330,0
+KTTA.US,D,20250808,000000,0.67,0.719999,0.65,0.682,92684,0
+KTTA.US,D,20250811,000000,0.705,0.715,0.6751,0.6785,54413,0
+KTTA.US,D,20250812,000000,0.67,0.71,0.66,0.7,62619,0
+KTTA.US,D,20250813,000000,0.681,0.7195,0.681,0.718,106315,0
+KTTA.US,D,20250814,000000,0.6979,0.716402,0.6898,0.7027,73670,0
+KTTA.US,D,20250815,000000,0.71,0.71,0.6719,0.7027,37118,0
+KTTA.US,D,20250818,000000,0.72,0.7321,0.6893,0.7111,86292,0
+KTTA.US,D,20250819,000000,0.729,0.729,0.7,0.712,80728,0
+KTTA.US,D,20250820,000000,0.7141,0.7299,0.69,0.7052,39465,0
+KTTA.US,D,20250821,000000,0.716,0.7227,0.6902,0.7121,35371,0
+KTTA.US,D,20250822,000000,0.698,0.725,0.69,0.7171,59709,0
+KTTA.US,D,20250825,000000,0.7253,0.7253,0.6901,0.7174,65810,0
+KTTA.US,D,20250826,000000,0.695,0.72,0.6941,0.7037,27886,0
+KTTA.US,D,20250827,000000,0.71,0.77,0.71,0.7526,484430,0
+KTTA.US,D,20250828,000000,0.78,0.858,0.76,0.8411,866151,0
+KTTA.US,D,20250829,000000,0.8285,0.839,0.75,0.8082,301067,0
+KTTA.US,D,20250902,000000,0.82,0.91,0.8041,0.8987,567292,0
+KTTA.US,D,20250903,000000,0.8788,0.8788,0.8001,0.85385,230683,0
+KTTA.US,D,20250904,000000,0.81,0.83,0.7666,0.796,171198,0
+KTTA.US,D,20250905,000000,0.76,0.7997,0.740001,0.7902,129303,0
+KTTA.US,D,20250908,000000,0.79,0.807,0.761,0.7703,129212,0
+KTTA.US,D,20250909,000000,0.766,0.79,0.7444,0.7595,133359,0
+KTTA.US,D,20250910,000000,0.765,0.7989,0.7451,0.7823,72406,0
+KTTA.US,D,20250911,000000,0.79,0.8,0.7588,0.789,107058,0
+KTTA.US,D,20250912,000000,0.8,0.8001,0.7635,0.7708,52851,0
+KTTA.US,D,20250915,000000,0.762,0.77,0.742,0.769,50084,0
+KTTA.US,D,20250916,000000,0.7397,0.768999,0.7223,0.7442,442905,0
+KTTA.US,D,20250917,000000,0.7469,0.7469,0.7006,0.7202,107673,0
+KTTA.US,D,20250918,000000,0.71,0.725,0.695,0.7197,81979,0
+KTTA.US,D,20250919,000000,0.7051,0.7346,0.6947,0.7331,109790,0
+KTTA.US,D,20250922,000000,0.73,0.73,0.709,0.7296,54446,0
+KTTA.US,D,20250923,000000,0.72,0.7399,0.72,0.7296,89521,0
+KTTA.US,D,20250924,000000,0.7387,0.7399,0.7201,0.7396,22026,0
+KTTA.US,D,20250925,000000,0.72,0.735,0.7,0.7099,32210,0
+KTTA.US,D,20250926,000000,0.71,0.7299,0.705,0.7274,70809,0
+KTTA.US,D,20250929,000000,0.73,0.7339,0.72,0.72,58280,0
+KTTA.US,D,20250930,000000,0.711001,0.7319,0.7,0.7318,68788,0
+KTTA.US,D,20251001,000000,0.720101,0.7789,0.720101,0.7695,135340,0
+KTTA.US,D,20251002,000000,0.7601,0.81,0.75,0.788951,78823,0
+KTTA.US,D,20251003,000000,0.784,0.81,0.77,0.7906,60205,0
+KTTA.US,D,20251006,000000,0.8,0.84,0.7961,0.8225,153585,0
+KTTA.US,D,20251007,000000,0.82505,0.84,0.8008,0.811601,67387,0
+KTTA.US,D,20251008,000000,0.806201,0.83,0.8009,0.8204,83221,0
+KTTA.US,D,20251009,000000,0.83,0.83,0.79,0.79,89866,0
+KTTA.US,D,20251010,000000,0.777,0.791,0.73,0.7494,94842,0
+KTTA.US,D,20251013,000000,0.7269,0.7499,0.7269,0.7442,40753,0
+KTTA.US,D,20251014,000000,0.733,0.7512,0.7,0.7359,163609,0
+KTTA.US,D,20251015,000000,0.705,0.7345,0.7,0.7228,199343,0
+KTTA.US,D,20251016,000000,0.7365,0.7399,0.7063,0.7304,52307,0
+KTTA.US,D,20251017,000000,0.73,0.74,0.726,0.731,57835,0
+KTTA.US,D,20251020,000000,0.744,0.7546,0.7292,0.7474,38207,0
+KTTA.US,D,20251021,000000,0.73,0.784457,0.722,0.7623,137409,0
+KTTA.US,D,20251022,000000,0.7762,0.7762,0.69,0.7192,101823,0
+KTTA.US,D,20251023,000000,0.721,0.746999,0.7,0.729999,26352,0
+KTTA.US,D,20251024,000000,0.716,0.72,0.700201,0.7183,15777,0
+KTTA.US,D,20251027,000000,0.73,0.73,0.6918,0.7083,32909,0
+KTTA.US,D,20251028,000000,0.691,0.7339,0.691,0.722,58213,0
+KTTA.US,D,20251029,000000,0.739,0.7397,0.722,0.7235,28792,0
+KTTA.US,D,20251030,000000,0.722,0.84,0.7128,0.838,340119,0
+KTTA.US,D,20251031,000000,0.8229,0.838,0.723,0.8137,205107,0
+KTTA.US,D,20251103,000000,0.8113,0.8392,0.8003,0.8159,101368,0
+KTTA.US,D,20251104,000000,0.815,0.815,0.7,0.768,258633,0
+KTTA.US,D,20251105,000000,0.745,0.7647,0.7208,0.7344,45427,0
+KTTA.US,D,20251106,000000,0.75,0.763451,0.72,0.7227,75302,0
+KTTA.US,D,20251107,000000,0.6962,0.71,0.6505,0.69,110697,0
+KTTA.US,D,20251110,000000,0.7038,0.75,0.6905,0.7311,67007,0
+KTTA.US,D,20251111,000000,0.702,0.7306,0.6933,0.71,26817,0
+KTTA.US,D,20251112,000000,0.7101,0.7184,0.6911,0.7029,28128,0
+KTTA.US,D,20251113,000000,0.7032,0.727,0.6925,0.703,22932,0
+KTTA.US,D,20251114,000000,0.66,0.74,0.66,0.7179,112973,0
+KTTA.US,D,20251117,000000,0.749,0.749,0.71,0.7301,33030,0
+KTTA.US,D,20251118,000000,0.72,0.7269,0.602,0.66,351044,0
+KTTA.US,D,20251119,000000,0.668,0.668,0.421,0.4759,1072926,0
+KTTA.US,D,20251120,000000,0.48,0.4955,0.4,0.4151,4094413,0
+KTTA.US,D,20251121,000000,0.3582,0.369,0.281,0.2923,3310667,0
+KTTA.US,D,20251124,000000,0.4201,0.5028,0.32,0.4248,68405321,0
+KTTA.US,D,20251125,000000,0.3999,0.53,0.349,0.4876,8370395,0
+KTTA.US,D,20251126,000000,0.51,1.34,0.5069,1.06,159523476,0
+KTTA.US,D,20251128,000000,1.425,2.06,1.34,1.47,166265738,0
+KTTA.US,D,20251201,000000,1.26,1.47,1.16,1.16,9106518,0
+KTTA.US,D,20251202,000000,1.15,1.31,1.03,1.19,4140126,0
+KTTA.US,D,20251203,000000,1.2,1.33,1.1413,1.17,1994958,0
+KTTA.US,D,20251204,000000,1.15,1.2083,1.11,1.16,1460619,0
+KTTA.US,D,20251205,000000,1.14,1.21,1.12,1.13,1286545,0
+KTTA.US,D,20251208,000000,1.18,1.23,1.1,1.13,894466,0
+KTTA.US,D,20251209,000000,1.11,1.2,1.09,1.17,597689,0
+KTTA.US,D,20251210,000000,1.15,1.19,1.12,1.16,367583,0
+KTTA.US,D,20251211,000000,1.15,1.15,1.09,1.12,429489,0
+KTTA.US,D,20251212,000000,1.12,1.15,1.09,1.13,366705,0
+KTTA.US,D,20251215,000000,1.12,1.32,1.11,1.16,1446288,0
+KTTA.US,D,20251216,000000,1.16,1.18,1.1,1.14,768357,0
+KTTA.US,D,20251217,000000,1.13,1.22,1.13,1.14,440336,0
+KTTA.US,D,20251218,000000,1.13,1.1799,1.075,1.1,550420,0
+KTTA.US,D,20251219,000000,1.09,1.16,1.0187,1.16,656019,0
+KTTA.US,D,20251222,000000,1.13,1.2053,1.13,1.18,467393,0
+KTTA.US,D,20251223,000000,1.15,1.183,1.15,1.16,168331,0
+KTTA.US,D,20251224,000000,1.14,1.17,1.12,1.17,140504,0
+KTTA.US,D,20251226,000000,1.16,1.17,1.1,1.12,147884,0
+KTTA.US,D,20251229,000000,1.14,1.14,1.085,1.14,246928,0
+KTTA.US,D,20251230,000000,1.15,1.17,1.11,1.15,194881,0
+KTTA.US,D,20251231,000000,1.14,1.3,1.14,1.29,838067,0
+KTTA.US,D,20260102,000000,1.28,1.28,1.1789,1.19,259742,0
+KTTA.US,D,20260105,000000,1.15,1.16,1.1032,1.11,476692,0
+KTTA.US,D,20260106,000000,1.13,1.13,1.07,1.08,297487,0
+KTTA.US,D,20260107,000000,1.07,1.0813,0.9242,0.97,693563,0
+KTTA.US,D,20260108,000000,0.95,0.95,0.81975,0.921,323342,0
+KTTA.US,D,20260109,000000,0.91,0.935,0.8901,0.9313,116919,0
+KTTA.US,D,20260112,000000,0.9091,0.94,0.88,0.905,144457,0
+KTTA.US,D,20260113,000000,0.8779,0.9049,0.87,0.8755,177956,0
+KTTA.US,D,20260114,000000,0.89,0.9,0.857,0.88,249412,0
+KTTA.US,D,20260115,000000,0.88,0.89,0.85,0.8891,130853,0
+KTTA.US,D,20260116,000000,0.87,0.9257,0.8584,0.9257,86444,0
+KTTA.US,D,20260120,000000,0.91,0.93,0.9,0.9274,156330,0
+KTTA.US,D,20260121,000000,0.8998,0.91495,0.86,0.9099,131419,0
+KTTA.US,D,20260122,000000,0.9,0.9183,0.8806,0.9087,111964,0
+KTTA.US,D,20260123,000000,0.887,0.9134,0.8721,0.9,90248,0
+KTTA.US,D,20260126,000000,0.87,0.8806,0.84,0.8591,160315,0
+KTTA.US,D,20260127,000000,0.84,0.86,0.8319,0.8467,84843,0
+KTTA.US,D,20260128,000000,0.84,0.87,0.838,0.8529,130700,0
+KTTA.US,D,20260129,000000,0.85451,0.8842,0.8301,0.86,151288,0
+KTTA.US,D,20260130,000000,0.8599,0.888,0.8401,0.861,131094,0
+KTTA.US,D,20260202,000000,0.85,0.8701,0.84,0.8452,82827,0
+KTTA.US,D,20260203,000000,0.8414,0.8537,0.8305,0.84,69688,0
+KTTA.US,D,20260204,000000,0.8468,0.8474,0.8158,0.84,79607,0
+KTTA.US,D,20260205,000000,0.8742,0.8742,0.7606,0.7617,296480,0
+KTTA.US,D,20260206,000000,0.7544,0.7834,0.7144,0.725,327175,0
+KTTA.US,D,20260209,000000,0.727,0.7672,0.7198,0.73,160604,0
+KTTA.US,D,20260210,000000,0.74,0.75,0.73,0.7481,118341,0
+KTTA.US,D,20260211,000000,0.7473,0.7517,0.7101,0.737,209303,0
+KTTA.US,D,20260212,000000,0.718,0.7403,0.68185,0.7,295004,0
+KTTA.US,D,20260213,000000,0.7108,0.729899,0.698,0.7101,39633,0
+KTTA.US,D,20260217,000000,0.6987,0.72,0.6709,0.6927,77049,0
+KTTA.US,D,20260218,000000,0.7101,0.7189,0.7002,0.7002,37697,0
diff --git a/daily/us/nasdaq stocks/2/kust.us.txt b/daily/us/nasdaq stocks/2/kust.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4aadf1d7f135a46abb2e83852bf574eb1a9b2c27
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kust.us.txt	
@@ -0,0 +1,4969 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KUST.US,D,20050225,000000,2112000,2112000,2112000,2112000,0.00083333333325,0
+KUST.US,D,20050301,000000,2160000,2160000,2160000,2160000,0.0025249999997475,0
+KUST.US,D,20050302,000000,2208000,2208000,2208000,2208000,0.001849999999815,0
+KUST.US,D,20050303,000000,2208000,2208000,2208000,2208000,0.002083333333125,0
+KUST.US,D,20050304,000000,2208000,2208000,2208000,2208000,0.0023916666664275,0
+KUST.US,D,20050309,000000,2208000,2208000,2160000,2160000,0.00323333333301,0
+KUST.US,D,20050310,000000,2208000,2208000,2160000,2160000,0.006666666666,0
+KUST.US,D,20050314,000000,2160000,2160000,2160000,2160000,0.0010416666665625,0
+KUST.US,D,20050315,000000,2160000,2160000,2160000,2160000,0.002083333333125,0
+KUST.US,D,20050316,000000,2160000,2160000,2160000,2160000,0.0005249999999475,0
+KUST.US,D,20050322,000000,2160000,2160000,2160000,2160000,0.0005249999999475,0
+KUST.US,D,20050324,000000,2160000,2160000,2160000,2160000,0.0005249999999475,0
+KUST.US,D,20050328,000000,2160000,2160000,2160000,2160000,0.0005249999999475,0
+KUST.US,D,20050329,000000,2160000,2160000,2160000,2160000,0.00010833333332250001,0
+KUST.US,D,20050414,000000,2160000,2160000,2160000,2160000,0.0045833333328749995,0
+KUST.US,D,20050505,000000,2160000,2160000,2160000,2160000,0.0010416666665625,0
+KUST.US,D,20050517,000000,2160000,2160000,2160000,2160000,0.0010416666665625,0
+KUST.US,D,20050531,000000,2160000,2640000,2160000,2640000,0.010316666665635,0
+KUST.US,D,20050601,000000,2400000,2400000,2400000,2400000,0.00156666666651,0
+KUST.US,D,20050701,000000,1152000,2208000,1152000,2150400,0.0032833333330049997,0
+KUST.US,D,20050705,000000,1152000,2208000,1152000,2160000,0.0022916666664374997,0
+KUST.US,D,20050715,000000,2208000,2208000,2208000,2208000,0.00010833333332250001,0
+KUST.US,D,20050810,000000,2208000,2208000,2208000,2208000,0.00010833333332250001,0
+KUST.US,D,20050902,000000,2160000,2304000,2160000,2304000,0.0096916666656975,0
+KUST.US,D,20050908,000000,2304000,2304000,2304000,2304000,0.0010416666665625,0
+KUST.US,D,20050912,000000,1200000,2304000,1152000,2304000,0.0015416666665125,0
+KUST.US,D,20050922,000000,2160000,2304000,2160000,2304000,0.02083333333125,0
+KUST.US,D,20050930,000000,2208000,2400000,2208000,2400000,0.0022416666664425,0
+KUST.US,D,20051004,000000,2352000,2400000,2352000,2400000,0.010416666665625,0
+KUST.US,D,20051005,000000,2400000,2400000,2313600,2400000,0.005316666666134999,0
+KUST.US,D,20051006,000000,2400000,2400000,1920000,2390400,0.022816666664385,0
+KUST.US,D,20051007,000000,2400000,2400000,2361600,2400000,0.0039083333329425,0
+KUST.US,D,20051011,000000,2400000,2448000,2400000,2400000,0.0031249999996874997,0
+KUST.US,D,20051014,000000,2448000,2448000,2448000,2448000,0.0006249999999375,0
+KUST.US,D,20051017,000000,2400000,2448000,2400000,2448000,0.0114583333321875,0
+KUST.US,D,20051019,000000,2448000,3840000,2400000,3840000,0.030316666663635,0
+KUST.US,D,20051020,000000,2400000,2448000,2016000,2064000,0.033858333329947504,0
+KUST.US,D,20051021,000000,2496000,2688000,2467200,2659200,0.008649999999134999,0
+KUST.US,D,20051024,000000,2688000,2688000,2659200,2659200,0.0002083333333125,0
+KUST.US,D,20051025,000000,2688000,2688000,2688000,2688000,0.000416666666625,0
+KUST.US,D,20051026,000000,2688000,2688000,2659200,2688000,0.0031249999996874997,0
+KUST.US,D,20051027,000000,2688000,2688000,2659200,2659200,0.002083333333125,0
+KUST.US,D,20051028,000000,2496000,2688000,2496000,2659200,0.00073333333326,0
+KUST.US,D,20051101,000000,2688000,2688000,2678400,2688000,0.0033249999996675,0
+KUST.US,D,20051102,000000,2688000,2880000,2640000,2640000,0.0046916666661975,0
+KUST.US,D,20051104,000000,2678400,2832000,2678400,2688000,0.0087249999991275,0
+KUST.US,D,20051107,000000,2400000,3024000,2390400,2640000,0.05999999999399999,0
+KUST.US,D,20051108,000000,2496000,2496000,2496000,2496000,0.0002083333333125,0
+KUST.US,D,20051109,000000,2784000,2784000,2755200,2755200,0.0006249999999375,0
+KUST.US,D,20051110,000000,2496000,2880000,2400000,2582400,0.037916666662875,0
+KUST.US,D,20051114,000000,2640000,2640000,2640000,2640000,0.00156666666651,0
+KUST.US,D,20051115,000000,2640000,2640000,2640000,2640000,0.0010416666665625,0
+KUST.US,D,20051116,000000,2736000,2736000,2592000,2640000,0.0083333333325,0
+KUST.US,D,20051117,000000,2352000,2400000,2352000,2352000,0.007241666665942501,0
+KUST.US,D,20051118,000000,2716800,2736000,2352000,2352000,0.004274999999572499,0
+KUST.US,D,20051121,000000,2352000,2736000,2352000,2716800,0.0055249999994475,0
+KUST.US,D,20051122,000000,2371200,2371200,2371200,2371200,0.0022916666664374997,0
+KUST.US,D,20051123,000000,2371200,2400000,2352000,2400000,0.006566666666009999,0
+KUST.US,D,20051125,000000,2256000,2784000,2256000,2784000,0.0055249999994475,0
+KUST.US,D,20051128,000000,2352000,2371200,2352000,2371200,0.00156666666651,0
+KUST.US,D,20051129,000000,2832000,2832000,1920000,2832000,0.0006249999999375,0
+KUST.US,D,20051130,000000,2832000,2832000,2832000,2832000,0.000316666666635,0
+KUST.US,D,20051205,000000,2784000,2784000,2544000,2630400,0.009583333332375,0
+KUST.US,D,20051206,000000,2496000,2784000,2448000,2784000,0.0159416666650725,0
+KUST.US,D,20051207,000000,2448000,2544000,2352000,2419200,0.0264583333306875,0
+KUST.US,D,20051209,000000,2352000,2448000,2352000,2361600,0.013908333331942501,0
+KUST.US,D,20051212,000000,2304000,2352000,2304000,2352000,0.010416666665625,0
+KUST.US,D,20051213,000000,2304000,2736000,2304000,2736000,0.005733333332759999,0
+KUST.US,D,20051216,000000,2448000,2448000,2304000,2352000,0.0014583333331875,0
+KUST.US,D,20051229,000000,2496000,2592000,2256000,2448000,0.045208333328812494,0
+KUST.US,D,20051230,000000,2736000,2736000,2736000,2736000,0.0022916666664374997,0
+KUST.US,D,20060103,000000,2832000,2832000,2832000,2832000,0.0002083333333125,0
+KUST.US,D,20060106,000000,2304000,2544000,2304000,2544000,0.005316666666134999,0
+KUST.US,D,20060109,000000,2544000,2544000,2544000,2544000,0.002083333333125,0
+KUST.US,D,20060113,000000,1920000,2448000,1920000,2400000,0.000316666666635,0
+KUST.US,D,20060130,000000,2304000,2304000,2112000,2160000,0.0157916666650875,0
+KUST.US,D,20060131,000000,2160000,2208000,2102400,2208000,0.0038583333329474997,0
+KUST.US,D,20060202,000000,2208000,2448000,2208000,2400000,0.02249999999775,0
+KUST.US,D,20060203,000000,2208000,2208000,2208000,2208000,0.015524999998447501,0
+KUST.US,D,20060206,000000,2208000,2208000,2208000,2208000,0.00016666666664999998,0
+KUST.US,D,20060214,000000,2448000,2448000,2400000,2400000,0.002083333333125,0
+KUST.US,D,20060215,000000,2448000,2448000,2400000,2400000,0.0018749999998124997,0
+KUST.US,D,20060224,000000,2208000,2256000,2208000,2256000,0.0014083333331924997,0
+KUST.US,D,20060227,000000,2400000,2428800,2400000,2428800,0.0031249999996874997,0
+KUST.US,D,20060228,000000,2400000,2400000,2400000,2400000,0.0002083333333125,0
+KUST.US,D,20060301,000000,2400000,2400000,2208000,2208000,0.0343749999965625,0
+KUST.US,D,20060306,000000,2304000,2323200,2198400,2323200,0.0218749999978125,0
+KUST.US,D,20060307,000000,2208000,2448000,2208000,2448000,0.010416666665625,0
+KUST.US,D,20060310,000000,2208000,2304000,2208000,2256000,0.01906666666476,0
+KUST.US,D,20060314,000000,2208000,2256000,2208000,2208000,0.0151083333318225,0
+KUST.US,D,20060315,000000,2256000,2256000,2256000,2256000,0.0010416666665625,0
+KUST.US,D,20060320,000000,2496000,2496000,2496000,2496000,0.0052083333328125,0
+KUST.US,D,20060321,000000,2784000,2784000,2784000,2784000,0.0005749999999425,0
+KUST.US,D,20060322,000000,2784000,2784000,2304000,2688000,0.0150583333318275,0
+KUST.US,D,20060323,000000,2640000,2640000,2640000,2640000,0.00010833333332250001,0
+KUST.US,D,20060328,000000,2352000,2352000,2352000,2352000,0.0005249999999475,0
+KUST.US,D,20060329,000000,2448000,2448000,2352000,2352000,0.0083333333325,0
+KUST.US,D,20060330,000000,2352000,2352000,2256000,2256000,0.0017749999998225002,0
+KUST.US,D,20060331,000000,2400000,2448000,2400000,2400000,0.0083333333325,0
+KUST.US,D,20060403,000000,2400000,2880000,2400000,2784000,0.1177083333215625,0
+KUST.US,D,20060405,000000,2544000,2784000,2400000,2448000,0.00876666666579,0
+KUST.US,D,20060406,000000,2784000,2880000,2784000,2880000,0.00025833333330750006,0
+KUST.US,D,20060407,000000,2400000,2640000,2400000,2640000,0.0130249999986975,0
+KUST.US,D,20060413,000000,2688000,2832000,2688000,2784000,0.0036499999996349995,0
+KUST.US,D,20060417,000000,2448000,2640000,2400000,2640000,0.008649999999134999,0
+KUST.US,D,20060418,000000,2400000,2544000,2400000,2544000,0.008749999999125,0
+KUST.US,D,20060419,000000,2544000,2544000,2448000,2448000,0.0038583333329474997,0
+KUST.US,D,20060420,000000,2428800,2448000,2428800,2428800,0.003383333332995,0
+KUST.US,D,20060421,000000,2544000,2544000,2448000,2544000,0.003333333333,0
+KUST.US,D,20060424,000000,2544000,2544000,2448000,2544000,0.012499999998749999,0
+KUST.US,D,20060425,000000,2428800,2428800,2400000,2400000,0.0071333333326200005,0
+KUST.US,D,20060426,000000,2352000,2544000,2352000,2544000,0.009949999999005001,0
+KUST.US,D,20060427,000000,2544000,2544000,2390400,2390400,0.012499999998749999,0
+KUST.US,D,20060428,000000,2544000,2544000,2352000,2409600,0.0213583333311975,0
+KUST.US,D,20060501,000000,2400000,2400000,2400000,2400000,0.0046583333328675,0
+KUST.US,D,20060502,000000,2208000,2304000,2208000,2256000,0.010416666665625,0
+KUST.US,D,20060503,000000,2400000,2400000,2208000,2208000,0.0184416666648225,0
+KUST.US,D,20060504,000000,2448000,2448000,2208000,2256000,0.012916666665374998,0
+KUST.US,D,20060505,000000,2448000,2448000,2448000,2448000,0.00010833333332250001,0
+KUST.US,D,20060510,000000,2640000,2640000,2304000,2352000,0.0126083333320725,0
+KUST.US,D,20060511,000000,2352000,2352000,2304000,2304000,0.016316666665035,0
+KUST.US,D,20060512,000000,2400000,2592000,2188800,2256000,0.060324999993967496,0
+KUST.US,D,20060515,000000,2592000,2640000,2208000,2256000,0.0267749999973225,0
+KUST.US,D,20060517,000000,2304000,2304000,2198400,2198400,0.09089166665757749,0
+KUST.US,D,20060531,000000,2208000,2304000,2208000,2304000,0.00589999999941,0
+KUST.US,D,20060605,000000,1920000,2400000,1920000,2304000,0.02016666666465,0
+KUST.US,D,20060607,000000,1920000,2304000,1920000,2304000,0.025108333330822498,0
+KUST.US,D,20060608,000000,2016000,2304000,2016000,2064000,0.0155749999984425,0
+KUST.US,D,20060609,000000,2016000,2016000,2016000,2016000,0.007816666665885,0
+KUST.US,D,20060612,000000,2112000,2112000,2064000,2112000,0.0083333333325,0
+KUST.US,D,20060613,000000,2112000,2304000,2112000,2304000,0.0051083333328225,0
+KUST.US,D,20060615,000000,2160000,2400000,2160000,2400000,0.010416666665625,0
+KUST.US,D,20060619,000000,2016000,2304000,1968000,2304000,0.00249999999975,0
+KUST.US,D,20060620,000000,2208000,2208000,2016000,2064000,0.0164583333316875,0
+KUST.US,D,20060621,000000,1968000,2400000,1968000,2400000,0.007816666665885,0
+KUST.US,D,20060622,000000,2294400,2400000,2294400,2400000,0.0010416666665625,0
+KUST.US,D,20060627,000000,2112000,2112000,2064000,2112000,0.014066666665260002,0
+KUST.US,D,20060629,000000,2352000,2352000,2160000,2208000,0.01606666666506,0
+KUST.US,D,20060630,000000,1392000,2448000,1392000,2400000,0.02749999999725,0
+KUST.US,D,20060706,000000,2160000,2448000,2160000,2448000,0.0018749999998124997,0
+KUST.US,D,20060707,000000,2448000,2448000,2390400,2448000,0.006249999999374999,0
+KUST.US,D,20060711,000000,2160000,2400000,2160000,2400000,0.0035416666663125,0
+KUST.US,D,20060717,000000,2160000,2208000,2160000,2208000,0.010416666665625,0
+KUST.US,D,20060718,000000,2448000,2448000,2256000,2448000,0.0034416666663224997,0
+KUST.US,D,20060719,000000,2256000,2448000,2256000,2448000,0.0026083333330725,0
+KUST.US,D,20060724,000000,2256000,2256000,2188800,2256000,0.002083333333125,0
+KUST.US,D,20060725,000000,2448000,2448000,2304000,2400000,0.009916666665675,0
+KUST.US,D,20060727,000000,2448000,2544000,2448000,2544000,0.01823333333151,0
+KUST.US,D,20060731,000000,2352000,2400000,2352000,2400000,0.0045249999995474995,0
+KUST.US,D,20060808,000000,2208000,2400000,2208000,2400000,0.0010416666665625,0
+KUST.US,D,20060809,000000,2592000,2592000,2592000,2592000,0.0002083333333125,0
+KUST.US,D,20060810,000000,2400000,2592000,2352000,2352000,0.00416666666625,0
+KUST.US,D,20060814,000000,2400000,2448000,2400000,2400000,0.0026083333330725,0
+KUST.US,D,20060815,000000,2304000,2448000,2284800,2352000,0.0193249999980675,0
+KUST.US,D,20060816,000000,2304000,2352000,2304000,2352000,0.0017749999998225002,0
+KUST.US,D,20060817,000000,2304000,2448000,2304000,2448000,0.01553333333178,0
+KUST.US,D,20060822,000000,2304000,2400000,2304000,2304000,0.00296666666637,0
+KUST.US,D,20060823,000000,2112000,2352000,2112000,2352000,0.001249999999875,0
+KUST.US,D,20060825,000000,2112000,2352000,2112000,2304000,0.00239999999976,0
+KUST.US,D,20060828,000000,2352000,2352000,2275200,2352000,0.0030749999996925,0
+KUST.US,D,20060829,000000,2160000,2256000,2160000,2256000,0.007449999999255001,0
+KUST.US,D,20060830,000000,1920000,2352000,1920000,2304000,0.0063583333326975005,0
+KUST.US,D,20060831,000000,2304000,2304000,2160000,2160000,0.0039083333329425,0
+KUST.US,D,20060901,000000,1920000,2400000,1920000,2400000,0.004483333332885,0
+KUST.US,D,20060906,000000,1920000,2400000,1920000,2400000,0.0028166666663849995,0
+KUST.US,D,20060908,000000,2208000,2208000,2016000,2016000,0.0114583333321875,0
+KUST.US,D,20060911,000000,2256000,2256000,2256000,2256000,0.002083333333125,0
+KUST.US,D,20060912,000000,2064000,2208000,1968000,1968000,0.015316666665135,0
+KUST.US,D,20060913,000000,2016000,2112000,1920000,2016000,0.006041666666062499,0
+KUST.US,D,20060914,000000,2064000,2064000,2064000,2064000,0.0052083333328125,0
+KUST.US,D,20060915,000000,1968000,2400000,1968000,2400000,0.026249999997374998,0
+KUST.US,D,20060918,000000,2064000,2160000,2064000,2160000,0.0281249999971875,0
+KUST.US,D,20060920,000000,2016000,2400000,2016000,2016000,0.0130249999986975,0
+KUST.US,D,20060921,000000,2016000,2016000,1968000,2016000,0.0114583333321875,0
+KUST.US,D,20060922,000000,1968000,1968000,1920000,1920000,0.000416666666625,0
+KUST.US,D,20060925,000000,2064000,2064000,2064000,2064000,0.00010833333332250001,0
+KUST.US,D,20060926,000000,2160000,2160000,2160000,2160000,0.00010833333332250001,0
+KUST.US,D,20060929,000000,2208000,2256000,2064000,2246400,0.014066666665260002,0
+KUST.US,D,20061003,000000,1872000,1939200,1872000,1920000,0.00416666666625,0
+KUST.US,D,20061006,000000,2160000,2188800,2112000,2112000,0.0281249999971875,0
+KUST.US,D,20061009,000000,2064000,2064000,2064000,2064000,0.010416666665625,0
+KUST.US,D,20061010,000000,2064000,2112000,2064000,2112000,0.010416666665625,0
+KUST.US,D,20061012,000000,2064000,2160000,2064000,2160000,0.00156666666651,0
+KUST.US,D,20061013,000000,2160000,2160000,2112000,2160000,0.016149999998385,0
+KUST.US,D,20061016,000000,2121600,2121600,2112000,2112000,0.00906666666576,0
+KUST.US,D,20061017,000000,2064000,2112000,2035200,2035200,0.009416666665725,0
+KUST.US,D,20061020,000000,2064000,2064000,2025600,2025600,0.0009916666665675002,0
+KUST.US,D,20061026,000000,2035200,2035200,2035200,2035200,0.0010416666665625,0
+KUST.US,D,20061027,000000,1872000,2035200,1872000,2035200,0.0036499999996349995,0
+KUST.US,D,20061030,000000,2035200,2035200,1872000,2035200,0.0027083333330624997,0
+KUST.US,D,20061031,000000,1872000,2016000,1872000,2016000,0.0054166666661249994,0
+KUST.US,D,20061101,000000,1872000,1968000,1872000,1968000,0.00416666666625,0
+KUST.US,D,20061102,000000,2006400,2016000,2006400,2016000,0.0020666666664600005,0
+KUST.US,D,20061103,000000,1920000,2016000,1920000,2016000,0.007916666665875,0
+KUST.US,D,20061106,000000,1920000,2016000,1872000,2016000,0.0122416666654425,0
+KUST.US,D,20061107,000000,2016000,2016000,1872000,2016000,0.0085916666658075,0
+KUST.US,D,20061108,000000,1872000,2016000,1872000,2016000,0.0127083333320625,0
+KUST.US,D,20061109,000000,1900800,1920000,1440000,1920000,0.05406666666125999,0
+KUST.US,D,20061110,000000,1488000,1948800,1488000,1948800,0.013908333331942501,0
+KUST.US,D,20061113,000000,1872000,1948800,1872000,1948800,0.0377083333295625,0
+KUST.US,D,20061114,000000,2016000,2016000,1968000,1968000,0.0044916666662175,0
+KUST.US,D,20061115,000000,1958400,2016000,1920000,2006400,0.054758333327857504,0
+KUST.US,D,20061116,000000,1968000,1968000,1872000,1968000,0.0042333333329100005,0
+KUST.US,D,20061117,000000,1948800,1948800,1948800,1948800,0.002083333333125,0
+KUST.US,D,20061120,000000,1948800,1948800,1872000,1891200,0.011249999998875,0
+KUST.US,D,20061124,000000,1872000,1872000,1872000,1872000,0.00036666666663,0
+KUST.US,D,20061127,000000,1824000,1968000,1824000,1968000,0.016149999998385,0
+KUST.US,D,20061129,000000,1968000,1968000,1872000,1891200,0.033858333329947504,0
+KUST.US,D,20061130,000000,1872000,1872000,1872000,1872000,0.0115083333321825,0
+KUST.US,D,20061205,000000,1872000,1872000,1833600,1833600,0.0052083333328125,0
+KUST.US,D,20061206,000000,1833600,1920000,1833600,1920000,0.010416666665625,0
+KUST.US,D,20061212,000000,1852800,1852800,1824000,1824000,0.0031249999996874997,0
+KUST.US,D,20061213,000000,1852800,1852800,1680000,1680000,0.13440833331989252,0
+KUST.US,D,20061218,000000,1680000,1728000,1680000,1728000,0.000416666666625,0
+KUST.US,D,20061221,000000,1680000,1728000,1680000,1680000,0.0371916666629475,0
+KUST.US,D,20061222,000000,1104000,1728000,1104000,1728000,0.0085416666658125,0
+KUST.US,D,20061227,000000,1440000,1776000,1440000,1766400,0.024633333330870002,0
+KUST.US,D,20061228,000000,1728000,1776000,1632000,1728000,0.045883333328745,0
+KUST.US,D,20061229,000000,1584000,1728000,1584000,1699200,0.009999999999,0
+KUST.US,D,20070105,000000,1536000,1536000,1536000,1536000,0.0034083333329925,0
+KUST.US,D,20070109,000000,1728000,1728000,1536000,1536000,0.0022083333331125,0
+KUST.US,D,20070110,000000,1728000,1728000,1728000,1728000,0.002316666666435,0
+KUST.US,D,20070112,000000,1728000,1728000,1632000,1699200,0.0037499999996249995,0
+KUST.US,D,20070116,000000,1728000,1728000,1651200,1651200,0.0011749999998825,0
+KUST.US,D,20070117,000000,1728000,1776000,1651200,1728000,0.0209916666645675,0
+KUST.US,D,20070118,000000,1536000,1564800,1536000,1536000,0.002083333333125,0
+KUST.US,D,20070119,000000,1555200,1593600,1536000,1536000,0.01749999999825,0
+KUST.US,D,20070123,000000,1680000,1680000,1680000,1680000,0.0009749999999024999,0
+KUST.US,D,20070125,000000,1651200,1728000,1488000,1728000,0.038949999996105,0
+KUST.US,D,20070129,000000,1728000,1728000,1680000,1680000,0.002083333333125,0
+KUST.US,D,20070131,000000,1728000,1728000,1680000,1728000,0.0025749999997425,0
+KUST.US,D,20070201,000000,1776000,1776000,1555200,1555200,0.03656666666301,0
+KUST.US,D,20070205,000000,1555200,1728000,1555200,1555200,0.0031249999996874997,0
+KUST.US,D,20070215,000000,1632000,1632000,1440000,1440000,0.02249999999775,0
+KUST.US,D,20070221,000000,1459200,1459200,1440000,1440000,0.0043749999995625,0
+KUST.US,D,20070222,000000,1392000,1392000,1392000,1392000,0.0010416666665625,0
+KUST.US,D,20070223,000000,1392000,1440000,1392000,1440000,0.002083333333125,0
+KUST.US,D,20070228,000000,1459200,1459200,1440000,1459200,0.032516666663415,0
+KUST.US,D,20070301,000000,1488000,1497600,1488000,1488000,0.1004916666566175,0
+KUST.US,D,20070302,000000,1459200,1584000,1459200,1536000,0.031641666663502495,0
+KUST.US,D,20070305,000000,1632000,1632000,1516800,1516800,0.032816666663385,0
+KUST.US,D,20070306,000000,1680000,1680000,1516800,1593600,0.0114583333321875,0
+KUST.US,D,20070309,000000,1488000,1488000,1488000,1488000,0.000416666666625,0
+KUST.US,D,20070312,000000,1584000,1584000,1584000,1584000,0.0130249999986975,0
+KUST.US,D,20070314,000000,1536000,1536000,1536000,1536000,0.006249999999374999,0
+KUST.US,D,20070315,000000,1536000,1584000,1488000,1584000,0.0159416666650725,0
+KUST.US,D,20070319,000000,1536000,1584000,1536000,1584000,0.000416666666625,0
+KUST.US,D,20070322,000000,1536000,1536000,1536000,1536000,0.023491666664317498,0
+KUST.US,D,20070323,000000,1584000,1584000,1440000,1536000,0.024999999997499998,0
+KUST.US,D,20070326,000000,1584000,1584000,1536000,1536000,0.014008333331932498,0
+KUST.US,D,20070328,000000,1584000,1584000,1536000,1536000,0.03203333333013,0
+KUST.US,D,20070329,000000,1584000,1612800,1536000,1612800,0.034066666663260005,0
+KUST.US,D,20070330,000000,1545600,1680000,1536000,1680000,0.104583333322875,0
+KUST.US,D,20070402,000000,1632000,1651200,1584000,1603200,0.011566666665510003,0
+KUST.US,D,20070403,000000,1593600,1622400,1584000,1584000,0.114583333321875,0
+KUST.US,D,20070404,000000,1603200,1680000,1584000,1680000,0.016666666665,0
+KUST.US,D,20070405,000000,1680000,1680000,1584000,1622400,0.047916666661875,0
+KUST.US,D,20070409,000000,1680000,1680000,1584000,1680000,0.023549999997645003,0
+KUST.US,D,20070410,000000,1641600,1776000,1632000,1776000,0.0197916666646875,0
+KUST.US,D,20070411,000000,1776000,1776000,1660800,1670400,0.15156666665151,0
+KUST.US,D,20070412,000000,1660800,1747200,1584000,1632000,0.16510833331682248,0
+KUST.US,D,20070413,000000,1680000,1680000,1632000,1632000,0.0455249999954475,0
+KUST.US,D,20070416,000000,1680000,1708800,1584000,1660800,0.12615833332071752,0
+KUST.US,D,20070417,000000,1680000,1872000,1584000,1728000,0.19209999998078997,0
+KUST.US,D,20070418,000000,1872000,1872000,1680000,1872000,0.03489999999651,0
+KUST.US,D,20070419,000000,1872000,1872000,1728000,1776000,0.029691666663697498,0
+KUST.US,D,20070420,000000,1872000,1872000,1872000,1872000,0.0052083333328125,0
+KUST.US,D,20070423,000000,1872000,1872000,1824000,1824000,0.043383333328995,0
+KUST.US,D,20070424,000000,1824000,1968000,1824000,1968000,0.011983333332135002,0
+KUST.US,D,20070425,000000,2112000,2112000,1987200,2016000,0.013858333331947501,0
+KUST.US,D,20070426,000000,2160000,2448000,2016000,2400000,0.13188333332014499,0
+KUST.US,D,20070427,000000,2448000,2448000,2112000,2112000,0.06443333332689001,0
+KUST.US,D,20070430,000000,2217600,2313600,2112000,2304000,0.018366666664830004,0
+KUST.US,D,20070501,000000,2256000,2256000,2035200,2035200,0.030666666663600003,0
+KUST.US,D,20070502,000000,2208000,2208000,2112000,2112000,0.017916666664875,0
+KUST.US,D,20070503,000000,2256000,2400000,2256000,2256000,0.013174999998682501,0
+KUST.US,D,20070504,000000,2304000,2332800,2294400,2304000,0.06921666665974499,0
+KUST.US,D,20070507,000000,2400000,2592000,2304000,2592000,0.0421916666624475,0
+KUST.US,D,20070508,000000,2304000,2323200,2208000,2208000,0.03713333332962,0
+KUST.US,D,20070509,000000,2208000,2400000,2208000,2400000,0.0007749999999225,0
+KUST.US,D,20070510,000000,2304000,2400000,2160000,2208000,0.016666666665,0
+KUST.US,D,20070511,000000,2208000,2256000,2160000,2208000,0.0235583333309775,0
+KUST.US,D,20070514,000000,2256000,2256000,2208000,2208000,0.0028166666663849995,0
+KUST.US,D,20070515,000000,2208000,2208000,2160000,2208000,0.034149999996585,0
+KUST.US,D,20070516,000000,2160000,2400000,2160000,2400000,0.009899999999010001,0
+KUST.US,D,20070518,000000,2208000,2304000,2208000,2304000,0.010833333332249999,0
+KUST.US,D,20070521,000000,2208000,2400000,2208000,2304000,0.0120416666654625,0
+KUST.US,D,20070522,000000,2256000,2304000,2256000,2304000,0.0040083333329325,0
+KUST.US,D,20070523,000000,2275200,2275200,2217600,2217600,0.007816666665885,0
+KUST.US,D,20070524,000000,2227200,2304000,2227200,2246400,0.03403333332993,0
+KUST.US,D,20070525,000000,2275200,2304000,2265600,2304000,0.0190916666647575,0
+KUST.US,D,20070529,000000,2304000,2304000,2304000,2304000,0.00083333333325,0
+KUST.US,D,20070530,000000,2304000,2304000,2284800,2304000,0.022924999997707505,0
+KUST.US,D,20070531,000000,2265600,2304000,2265600,2294400,0.06863333332647001,0
+KUST.US,D,20070601,000000,2284800,2323200,2284800,2323200,0.0071916666659475005,0
+KUST.US,D,20070604,000000,2304000,2304000,2275200,2304000,0.01289999999871,0
+KUST.US,D,20070605,000000,2304000,2352000,2304000,2352000,0.002083333333125,0
+KUST.US,D,20070606,000000,2284800,2284800,2246400,2256000,0.0045833333328749995,0
+KUST.US,D,20070607,000000,2304000,2352000,2246400,2256000,0.03693333332964,0
+KUST.US,D,20070612,000000,2246400,2275200,2208000,2275200,0.031049999996895002,0
+KUST.US,D,20070613,000000,2304000,2304000,2304000,2304000,0.000316666666635,0
+KUST.US,D,20070614,000000,2208000,2208000,2208000,2208000,0.0031749999996825004,0
+KUST.US,D,20070615,000000,2208000,2208000,2160000,2160000,0.005466666666119999,0
+KUST.US,D,20070618,000000,2304000,2304000,2160000,2208000,0.0106249999989375,0
+KUST.US,D,20070619,000000,2208000,2208000,2208000,2208000,0.0013583333331975002,0
+KUST.US,D,20070621,000000,2179200,2208000,2112000,2112000,0.014691666665197502,0
+KUST.US,D,20070622,000000,2112000,2160000,2016000,2160000,0.022616666664405,0
+KUST.US,D,20070625,000000,2140800,2160000,1929600,1929600,0.0409083333292425,0
+KUST.US,D,20070626,000000,2112000,2112000,2092800,2112000,0.02606666666406,0
+KUST.US,D,20070628,000000,2112000,2112000,2112000,2112000,0.0037666666662900003,0
+KUST.US,D,20070629,000000,1996800,2304000,1996800,2208000,0.019583333331374998,0
+KUST.US,D,20070702,000000,1996800,2208000,1996800,2208000,0.0088583333324475,0
+KUST.US,D,20070709,000000,2131200,2131200,2112000,2112000,0.0156249999984375,0
+KUST.US,D,20070710,000000,2112000,2112000,1920000,1920000,0.077816666658885,0
+KUST.US,D,20070711,000000,1948800,2160000,1929600,2160000,0.0079416666658725,0
+KUST.US,D,20070712,000000,2064000,2064000,2016000,2016000,0.0048416666661825,0
+KUST.US,D,20070713,000000,2160000,2160000,1872000,1948800,0.014533333331880002,0
+KUST.US,D,20070716,000000,1968000,2160000,1920000,2112000,0.028741666663792503,0
+KUST.US,D,20070717,000000,1977600,1987200,1977600,1987200,0.005733333332759999,0
+KUST.US,D,20070718,000000,1977600,2160000,1977600,2064000,0.048908333328442494,0
+KUST.US,D,20070719,000000,2160000,2160000,2131200,2131200,0.016024999998397505,0
+KUST.US,D,20070720,000000,2083200,2400000,2083200,2160000,0.036349999996365,0
+KUST.US,D,20070723,000000,2256000,2304000,1920000,2160000,0.054033333327930005,0
+KUST.US,D,20070724,000000,2112000,2208000,2112000,2112000,0.0213583333311975,0
+KUST.US,D,20070725,000000,2208000,2208000,2208000,2208000,0.0083333333325,0
+KUST.US,D,20070726,000000,2256000,2256000,2112000,2160000,0.0261583333307175,0
+KUST.US,D,20070727,000000,2016000,2160000,2006400,2160000,0.0052083333328125,0
+KUST.US,D,20070730,000000,2256000,2256000,2160000,2160000,0.01949999999805,0
+KUST.US,D,20070801,000000,2227200,2304000,2208000,2256000,0.0351083333298225,0
+KUST.US,D,20070802,000000,2304000,2352000,2256000,2352000,0.026841666663982498,0
+KUST.US,D,20070803,000000,2352000,2400000,2208000,2304000,0.20759999997924,0
+KUST.US,D,20070806,000000,2400000,2880000,2352000,2352000,0.07829999999217001,0
+KUST.US,D,20070807,000000,2736000,2736000,2304000,2304000,0.032816666663385,0
+KUST.US,D,20070808,000000,2448000,2448000,2313600,2332800,0.014391666665227499,0
+KUST.US,D,20070809,000000,2352000,2352000,2304000,2304000,0.04676666666199,0
+KUST.US,D,20070810,000000,2352000,2390400,2304000,2304000,0.049724999995027504,0
+KUST.US,D,20070813,000000,2390400,2390400,2304000,2352000,0.0385083333294825,0
+KUST.US,D,20070814,000000,2352000,2352000,2256000,2256000,0.01949999999805,0
+KUST.US,D,20070815,000000,2256000,2400000,2208000,2208000,0.027816666663885003,0
+KUST.US,D,20070816,000000,2256000,2256000,2256000,2256000,0.0081249999991875,0
+KUST.US,D,20070817,000000,2256000,2256000,2208000,2256000,0.008583333332475001,0
+KUST.US,D,20070820,000000,2352000,2400000,2352000,2371200,0.0404083333292925,0
+KUST.US,D,20070821,000000,2323200,2323200,2208000,2227200,0.05844166666082249,0
+KUST.US,D,20070822,000000,2236800,2304000,2236800,2304000,0.0071333333326200005,0
+KUST.US,D,20070823,000000,2304000,2304000,2256000,2294400,0.0806749999919325,0
+KUST.US,D,20070824,000000,2304000,2352000,2275200,2352000,0.053441666661322496,0
+KUST.US,D,20070827,000000,2332800,2380800,2332800,2352000,0.0083333333325,0
+KUST.US,D,20070828,000000,2304000,2352000,2304000,2352000,0.00686666666598,0
+KUST.US,D,20070829,000000,2352000,2371200,2304000,2342400,0.021666666664499998,0
+KUST.US,D,20070830,000000,2352000,2400000,2352000,2400000,0.007524999999247499,0
+KUST.US,D,20070831,000000,2352000,2400000,2352000,2400000,0.023441666664322503,0
+KUST.US,D,20070904,000000,2400000,2400000,2352000,2352000,0.077783333325555,0
+KUST.US,D,20070905,000000,2400000,2476800,2361600,2400000,0.07543333332579001,0
+KUST.US,D,20070906,000000,2400000,2428800,2400000,2400000,0.044383333328895005,0
+KUST.US,D,20070907,000000,2400000,2688000,2400000,2601600,0.23536666664313,0
+KUST.US,D,20070910,000000,2640000,2640000,2592000,2640000,0.0083583333324975,0
+KUST.US,D,20070911,000000,2640000,2745600,2640000,2745600,0.017399999998260002,0
+KUST.US,D,20070912,000000,2774400,2851200,2774400,2851200,0.01663333333167,0
+KUST.US,D,20070913,000000,2860800,2880000,2688000,2688000,0.043283333329005,0
+KUST.US,D,20070914,000000,2736000,2832000,2736000,2784000,0.017083333331625,0
+KUST.US,D,20070917,000000,2832000,2851200,2745600,2784000,0.0168749999983125,0
+KUST.US,D,20070918,000000,2784000,2860800,2784000,2812800,0.020749999997925,0
+KUST.US,D,20070919,000000,2832000,2832000,2688000,2832000,0.09813333332351999,0
+KUST.US,D,20070920,000000,2832000,2928000,2784000,2880000,0.04873333332846,0
+KUST.US,D,20070921,000000,2880000,3168000,2880000,3168000,0.21870833331146247,0
+KUST.US,D,20070924,000000,3216000,3312000,3120000,3312000,0.052883333328045,0
+KUST.US,D,20070925,000000,3360000,3513600,3264000,3264000,0.0434916666623175,0
+KUST.US,D,20070926,000000,3264000,3321600,3264000,3312000,0.0407583333292575,0
+KUST.US,D,20070927,000000,3360000,3408000,3312000,3312000,0.066449999993355,0
+KUST.US,D,20070928,000000,3408000,3408000,3264000,3264000,0.048649999995134995,0
+KUST.US,D,20071001,000000,3408000,3600000,3398400,3552000,0.26661666664000505,0
+KUST.US,D,20071002,000000,3552000,3840000,3552000,3792000,0.24739999997526005,0
+KUST.US,D,20071003,000000,3868800,3888000,3744000,3840000,0.1311916666535475,0
+KUST.US,D,20071004,000000,3888000,3984000,3830400,3936000,0.10982499998901751,0
+KUST.US,D,20071005,000000,3984000,4051200,3859200,3936000,0.11779999998822,0
+KUST.US,D,20071008,000000,3984000,4147200,3964800,4128000,0.13041666665362497,0
+KUST.US,D,20071009,000000,4128000,4166400,4080000,4137600,0.15614999998438497,0
+KUST.US,D,20071010,000000,4166400,4416000,4166400,4224000,0.20344166664632252,0
+KUST.US,D,20071011,000000,4310400,4310400,4032000,4118400,0.11505833332182751,0
+KUST.US,D,20071012,000000,4108800,4128000,3984000,4080000,0.145949999985405,0
+KUST.US,D,20071015,000000,4128000,4128000,3888000,3888000,0.09145833332418749,0
+KUST.US,D,20071016,000000,3974400,3984000,3897600,3936000,0.042483333329085,0
+KUST.US,D,20071017,000000,3936000,4003200,3936000,4003200,0.04252499999574749,0
+KUST.US,D,20071018,000000,4022400,4022400,3984000,3984000,0.027924999997207503,0
+KUST.US,D,20071019,000000,3984000,4080000,3984000,3993600,0.07232499999276751,0
+KUST.US,D,20071022,000000,3984000,4012800,3955200,3993600,0.0542249999945775,0
+KUST.US,D,20071023,000000,3984000,3993600,3964800,3984000,0.0441416666622525,0
+KUST.US,D,20071024,000000,4003200,4051200,3993600,4032000,0.043774999995622496,0
+KUST.US,D,20071025,000000,4080000,4320000,4032000,4320000,0.062091666660457505,0
+KUST.US,D,20071026,000000,4368000,4464000,4224000,4224000,0.09836666665683003,0
+KUST.US,D,20071029,000000,4320000,4560000,4320000,4502400,0.16416666665024998,0
+KUST.US,D,20071030,000000,4540800,4540800,4368000,4492800,0.08984166665768249,0
+KUST.US,D,20071031,000000,4444800,4492800,4425600,4425600,0.05660833332767249,0
+KUST.US,D,20071101,000000,4473600,4492800,4416000,4464000,0.06976666665969002,0
+KUST.US,D,20071102,000000,4464000,4464000,4368000,4368000,0.03785833332954751,0
+KUST.US,D,20071105,000000,4368000,4368000,4320000,4339200,0.0896916666576975,0
+KUST.US,D,20071106,000000,4339200,4396800,4320000,4320000,0.05356666666131,0
+KUST.US,D,20071107,000000,4406400,4752000,4406400,4617600,0.2613916666405275,0
+KUST.US,D,20071108,000000,4608000,4780800,4560000,4646400,0.117949999988205,0
+KUST.US,D,20071109,000000,4694400,4694400,4617600,4636800,0.09864999999013499,0
+KUST.US,D,20071112,000000,4704000,4704000,4636800,4665600,0.040691666662597506,0
+KUST.US,D,20071113,000000,4608000,4675200,4521600,4588800,0.043716666662295005,0
+KUST.US,D,20071114,000000,4588800,4656000,4521600,4636800,0.176583333315675,0
+KUST.US,D,20071115,000000,4656000,4857600,4656000,4752000,0.1635416666503125,0
+KUST.US,D,20071116,000000,4780800,5088000,4780800,5040000,0.12167499998783249,0
+KUST.US,D,20071119,000000,5184000,5472000,4944000,5424000,0.0855416666581125,0
+KUST.US,D,20071120,000000,5462400,5462400,4992000,5088000,0.06129166666053749,0
+KUST.US,D,20071121,000000,5040000,5107200,4848000,5088000,0.044266666662239995,0
+KUST.US,D,20071123,000000,4944000,5088000,4944000,4944000,0.012083333332124998,0
+KUST.US,D,20071126,000000,5088000,5088000,4080000,4704000,0.10619999998938001,0
+KUST.US,D,20071127,000000,4800000,4800000,4656000,4752000,0.034049999996595005,0
+KUST.US,D,20071128,000000,4800000,4896000,4752000,4771200,0.04534999999546501,0
+KUST.US,D,20071129,000000,5088000,5500800,5078400,5424000,0.20636666664603,0
+KUST.US,D,20071130,000000,5184000,5347200,5136000,5328000,0.12069999998793,0
+KUST.US,D,20071203,000000,5232000,5328000,5232000,5280000,0.0324749999967525,0
+KUST.US,D,20071204,000000,5232000,5328000,5232000,5280000,0.038708333329462496,0
+KUST.US,D,20071205,000000,5280000,5328000,5232000,5280000,0.0899416666576725,0
+KUST.US,D,20071206,000000,5328000,5942400,5328000,5875200,0.44783333328854996,0
+KUST.US,D,20071207,000000,5904000,5904000,5731200,5808000,0.0461583333287175,0
+KUST.US,D,20071210,000000,5856000,5904000,5760000,5827200,0.09329999999066999,0
+KUST.US,D,20071211,000000,5808000,5884800,5184000,5664000,0.07014166665965252,0
+KUST.US,D,20071212,000000,5568000,5664000,5472000,5664000,0.04549999999545,0
+KUST.US,D,20071213,000000,5568000,5788800,5520000,5760000,0.0355083333297825,0
+KUST.US,D,20071214,000000,5760000,5875200,5721600,5856000,0.036383333329695004,0
+KUST.US,D,20071217,000000,5856000,5942400,5856000,5904000,0.10808333332252501,0
+KUST.US,D,20071218,000000,5904000,5942400,5769600,5923200,0.0429583333290375,0
+KUST.US,D,20071219,000000,5856000,6048000,5856000,5952000,0.0583416666608325,0
+KUST.US,D,20071220,000000,6009600,6048000,5913600,6028800,0.054308333327902504,0
+KUST.US,D,20071221,000000,6028800,6297600,6028800,6240000,0.0610249999938975,0
+KUST.US,D,20071224,000000,6288000,6576000,6105600,6576000,0.035699999996430004,0
+KUST.US,D,20071226,000000,6864000,7152000,6480000,6787200,0.1846666666482,0
+KUST.US,D,20071227,000000,7056000,7104000,6960000,7056000,0.08506666665815998,0
+KUST.US,D,20071228,000000,7344000,7344000,6960000,6979200,0.09114166665755251,0
+KUST.US,D,20071231,000000,7248000,7248000,6768000,7008000,0.055949999994404996,0
+KUST.US,D,20080102,000000,7008000,7056000,6096000,6528000,0.11925833332140748,0
+KUST.US,D,20080103,000000,6240000,6912000,6240000,6432000,0.118616666654805,0
+KUST.US,D,20080104,000000,6278400,7593600,6278400,6336000,0.0787583333254575,0
+KUST.US,D,20080107,000000,6480000,6720000,6240000,6384000,0.04793333332854001,0
+KUST.US,D,20080108,000000,6528000,6624000,6240000,6470400,0.027216666663945004,0
+KUST.US,D,20080109,000000,6470400,6470400,6000000,6172800,0.03606666666306,0
+KUST.US,D,20080110,000000,6144000,6432000,5836800,6384000,0.02059999999794,0
+KUST.US,D,20080111,000000,6163200,6662400,6163200,6576000,0.141549999985845,0
+KUST.US,D,20080114,000000,6528000,6700800,6384000,6681600,0.0303583333302975,0
+KUST.US,D,20080115,000000,6249600,6700800,6192000,6528000,0.0119416666654725,0
+KUST.US,D,20080116,000000,6585600,6585600,6096000,6230400,0.023133333331020006,0
+KUST.US,D,20080117,000000,6153600,6499200,6144000,6432000,0.02036666666463,0
+KUST.US,D,20080118,000000,6480000,6480000,6028800,6144000,0.03776666666289,0
+KUST.US,D,20080122,000000,5856000,6028800,5433600,5760000,0.09024999999097501,0
+KUST.US,D,20080123,000000,5760000,5769600,5472000,5664000,0.054858333327847494,0
+KUST.US,D,20080124,000000,5664000,5760000,5376000,5760000,0.024791666664187497,0
+KUST.US,D,20080125,000000,5712000,5750400,5280000,5414400,0.0551583333278175,0
+KUST.US,D,20080128,000000,5232000,5520000,5232000,5520000,0.058016666660865,0
+KUST.US,D,20080129,000000,5616000,5760000,5520000,5683200,0.0412583333292075,0
+KUST.US,D,20080130,000000,5692800,5760000,5635200,5664000,0.08916666665775,0
+KUST.US,D,20080131,000000,5712000,5712000,5664000,5673600,0.07506666665916,0
+KUST.US,D,20080201,000000,5673600,5856000,5596800,5625600,0.11964166665470251,0
+KUST.US,D,20080204,000000,5472000,5856000,5472000,5683200,0.023341666664332506,0
+KUST.US,D,20080205,000000,5760000,5856000,5664000,5856000,0.0433083333290025,0
+KUST.US,D,20080206,000000,5856000,6384000,5846400,6374400,0.0856249999914375,0
+KUST.US,D,20080207,000000,6230400,6336000,6230400,6336000,0.01869999999813,0
+KUST.US,D,20080208,000000,6144000,6336000,5808000,6230400,0.02469999999753,0
+KUST.US,D,20080211,000000,6240000,6307200,6192000,6240000,0.0123083333321025,0
+KUST.US,D,20080212,000000,6336000,6720000,6307200,6470400,0.0238916666642775,0
+KUST.US,D,20080213,000000,6518400,6720000,6508800,6604800,0.0392749999960725,0
+KUST.US,D,20080214,000000,6480000,7008000,6422400,6960000,0.123333333321,0
+KUST.US,D,20080215,000000,6960000,6998400,6691200,6816000,0.0639583333269375,0
+KUST.US,D,20080219,000000,6960000,7104000,6816000,6825600,0.0409916666625675,0
+KUST.US,D,20080220,000000,6960000,6960000,6240000,6748800,0.08113333332522,0
+KUST.US,D,20080221,000000,7104000,7132800,6614400,6950400,0.102749999989725,0
+KUST.US,D,20080222,000000,7084800,7084800,6816000,6873600,0.007616666665905001,0
+KUST.US,D,20080225,000000,6912000,7104000,6816000,7104000,0.0693916666597275,0
+KUST.US,D,20080226,000000,7113600,7171200,6873600,7008000,0.11353333332198,0
+KUST.US,D,20080227,000000,7104000,7104000,6912000,6979200,0.06893333332644001,0
+KUST.US,D,20080228,000000,7200000,7200000,6816000,6816000,0.0514916666615175,0
+KUST.US,D,20080229,000000,6816000,6835200,6528000,6537600,0.0630249999936975,0
+KUST.US,D,20080303,000000,6528000,7296000,6528000,7113600,0.2569416666409725,0
+KUST.US,D,20080304,000000,7161600,7488000,7056000,7075200,0.16868333331646498,0
+KUST.US,D,20080305,000000,7104000,7200000,7008000,7017600,0.029616666663704997,0
+KUST.US,D,20080306,000000,7008000,7152000,6720000,6816000,0.030316666663635,0
+KUST.US,D,20080307,000000,6768000,6960000,6720000,6768000,0.02426666666424,0
+KUST.US,D,20080310,000000,6777600,6902400,6672000,6758400,0.038724999996127496,0
+KUST.US,D,20080311,000000,6864000,6864000,6672000,6768000,0.0199416666646725,0
+KUST.US,D,20080312,000000,6825600,6960000,6720000,6921600,0.0102916666656375,0
+KUST.US,D,20080313,000000,6864000,6864000,6720000,6835200,0.021541666664512498,0
+KUST.US,D,20080314,000000,6960000,6960000,6768000,6854400,0.012091666665457499,0
+KUST.US,D,20080317,000000,6672000,6777600,6288000,6489600,0.0786249999921375,0
+KUST.US,D,20080318,000000,6528000,6768000,6384000,6604800,0.0369749999963025,0
+KUST.US,D,20080319,000000,6700800,6758400,6460800,6691200,0.0345416666632125,0
+KUST.US,D,20080320,000000,5568000,6720000,5568000,6633600,0.013316666665335002,0
+KUST.US,D,20080324,000000,6681600,6681600,6528000,6652800,0.048549999995145005,0
+KUST.US,D,20080325,000000,6681600,6681600,6595200,6624000,0.0191916666647475,0
+KUST.US,D,20080326,000000,6624000,6662400,6595200,6614400,0.014999999998499998,0
+KUST.US,D,20080327,000000,6681600,6681600,6480000,6556800,0.021266666664539996,0
+KUST.US,D,20080328,000000,6556800,6681600,6537600,6604800,0.06136666666053,0
+KUST.US,D,20080331,000000,6614400,6672000,6528000,6633600,0.029649999997035003,0
+KUST.US,D,20080401,000000,6624000,6969600,6576000,6912000,0.21489999997851003,0
+KUST.US,D,20080402,000000,6912000,6912000,6720000,6816000,0.1356749999864325,0
+KUST.US,D,20080403,000000,6816000,6816000,6624000,6720000,0.030133333330320002,0
+KUST.US,D,20080404,000000,6816000,6816000,6624000,6720000,0.0715083333261825,0
+KUST.US,D,20080407,000000,6912000,6912000,6691200,6720000,0.02706666666396,0
+KUST.US,D,20080408,000000,6585600,6662400,6585600,6614400,0.043366666662329995,0
+KUST.US,D,20080409,000000,6585600,6720000,6528000,6528000,0.03970833332936251,0
+KUST.US,D,20080410,000000,6624000,7238400,6604800,7046400,0.35512499996448754,0
+KUST.US,D,20080411,000000,7008000,7008000,6528000,6758400,0.10550833332278249,0
+KUST.US,D,20080414,000000,6768000,6768000,6528000,6710400,0.03693333332964,0
+KUST.US,D,20080415,000000,6643200,6739200,6585600,6681600,0.031808333330152504,0
+KUST.US,D,20080416,000000,6768000,7248000,6576000,7113600,0.28029166663863747,0
+KUST.US,D,20080417,000000,6912000,8448000,6912000,8256000,0.8070833332526249,0
+KUST.US,D,20080418,000000,8467200,8774400,8006400,8640000,0.6697416665996926,0
+KUST.US,D,20080421,000000,8640000,9120000,8592000,9004800,0.414683333291865,0
+KUST.US,D,20080422,000000,8918400,9110400,8601600,8832000,0.21697499997830247,0
+KUST.US,D,20080423,000000,8947200,8947200,8553600,8832000,0.12367499998763248,0
+KUST.US,D,20080424,000000,8736000,9100800,8611200,8611200,0.19884166664678252,0
+KUST.US,D,20080425,000000,8640000,8832000,8448000,8563200,0.1011249999898875,0
+KUST.US,D,20080428,000000,8688000,9504000,8688000,9408000,0.7176583332615675,0
+KUST.US,D,20080429,000000,9302400,9302400,8956800,9100800,0.2163333333117,0
+KUST.US,D,20080430,000000,9609600,9696000,8688000,8899200,0.6251416666041525,0
+KUST.US,D,20080501,000000,9004800,9148800,8169600,8563200,0.40047499995995245,0
+KUST.US,D,20080502,000000,8582400,8841600,8476800,8745600,0.20274166664639248,0
+KUST.US,D,20080505,000000,8812800,9244800,8448000,8880000,0.24224999997577498,0
+KUST.US,D,20080506,000000,8976000,8976000,8400000,8860800,0.20878333331245502,0
+KUST.US,D,20080507,000000,8928000,9206400,8592000,8726400,0.2932916666373375,0
+KUST.US,D,20080508,000000,8688000,8851200,8448000,8668800,0.1010416666565625,0
+KUST.US,D,20080509,000000,8764800,8995200,8640000,8889600,0.09089999999090999,0
+KUST.US,D,20080512,000000,9024000,9840000,8928000,9139200,0.8756583332457674,0
+KUST.US,D,20080513,000000,9216000,9571200,9072000,9340800,0.19064999998093501,0
+KUST.US,D,20080514,000000,9446400,10636800,9446400,10617600,0.7618999999238099,0
+KUST.US,D,20080515,000000,10694400,10953600,10108800,10387200,0.35916666663075003,0
+KUST.US,D,20080516,000000,10435200,10675200,9888000,10214400,0.2518583333081475,0
+KUST.US,D,20080519,000000,10348800,10665600,9600000,9849600,0.617016666604965,0
+KUST.US,D,20080520,000000,9849600,10041600,9552000,9849600,0.32744999996725505,0
+KUST.US,D,20080521,000000,9955200,10339200,8985600,9100800,0.41283333329205,0
+KUST.US,D,20080522,000000,8880000,8976000,8304000,8505600,0.5723249999427674,0
+KUST.US,D,20080523,000000,8515200,8784000,8169600,8390400,0.2955583333037775,0
+KUST.US,D,20080527,000000,8390400,8812800,8371200,8611200,0.2289999999771,0
+KUST.US,D,20080528,000000,8620800,9004800,8563200,8620800,0.14830833331850252,0
+KUST.US,D,20080529,000000,8582400,8870400,8361600,8476800,0.19013333331432,0
+KUST.US,D,20080530,000000,9216000,9580800,9072000,9475200,0.5694416666097225,0
+KUST.US,D,20080602,000000,9504000,9580800,8918400,9014400,0.334616666633205,0
+KUST.US,D,20080603,000000,8947200,10300800,8947200,9590400,0.42451666662421494,0
+KUST.US,D,20080604,000000,9590400,10051200,9590400,9820800,0.1705749999829425,0
+KUST.US,D,20080605,000000,9868800,10060800,9456000,9696000,0.2256666666441,0
+KUST.US,D,20080606,000000,9705600,9744000,9436800,9436800,0.13816666665285,0
+KUST.US,D,20080609,000000,9580800,9580800,8640000,9360000,0.23742499997625752,0
+KUST.US,D,20080610,000000,9168000,9552000,9014400,9206400,0.225349999977465,0
+KUST.US,D,20080611,000000,9216000,9216000,8505600,8611200,0.260783333307255,0
+KUST.US,D,20080612,000000,9072000,9168000,8745600,8832000,0.19723333331361004,0
+KUST.US,D,20080613,000000,8851200,8908800,8496000,8505600,0.17049166664961754,0
+KUST.US,D,20080616,000000,8505600,8880000,8409600,8572800,0.226549999977345,0
+KUST.US,D,20080617,000000,8640000,8707200,8208000,8380800,0.2069916666459675,0
+KUST.US,D,20080618,000000,8313600,8496000,8284800,8496000,0.153816666651285,0
+KUST.US,D,20080619,000000,8496000,8630400,8265600,8544000,0.15898333331743497,0
+KUST.US,D,20080620,000000,8534400,8697600,8400000,8592000,0.13184999998681501,0
+KUST.US,D,20080623,000000,8678400,9120000,8649600,8880000,0.18105833331522747,0
+KUST.US,D,20080624,000000,8880000,9004800,8496000,8524800,0.13834166665283248,0
+KUST.US,D,20080625,000000,8640000,8736000,8524800,8582400,0.20426666664624,0
+KUST.US,D,20080626,000000,8544000,8563200,8236800,8256000,0.17718333331561498,0
+KUST.US,D,20080627,000000,8246400,8275200,7238400,7929600,0.7007249999299275,0
+KUST.US,D,20080630,000000,8640000,8640000,7996800,8179200,0.20453333331288,0
+KUST.US,D,20080701,000000,8131200,8400000,7852800,8217600,0.13539999998646002,0
+KUST.US,D,20080702,000000,8352000,8544000,8256000,8284800,0.208449999979155,0
+KUST.US,D,20080703,000000,8323200,8361600,7612800,7833600,0.17609999998238998,0
+KUST.US,D,20080707,000000,7920000,8006400,7161600,7440000,0.27077499997292254,0
+KUST.US,D,20080708,000000,7382400,7718400,7276800,7670400,0.183083333315025,0
+KUST.US,D,20080709,000000,7728000,7756800,7507200,7670400,0.10569166665609749,0
+KUST.US,D,20080710,000000,7651200,7747200,7507200,7747200,0.0709999999929,0
+KUST.US,D,20080711,000000,7555200,7728000,7363200,7680000,0.145949999985405,0
+KUST.US,D,20080714,000000,7718400,7766400,7392000,7536000,0.07936666665873,0
+KUST.US,D,20080715,000000,7488000,7670400,7209600,7526400,0.091783333324155,0
+KUST.US,D,20080716,000000,7526400,8102400,7392000,8025600,0.15559999998444002,0
+KUST.US,D,20080717,000000,8025600,8563200,7814400,8563200,0.158016666650865,0
+KUST.US,D,20080718,000000,8592000,8592000,8227200,8400000,0.0888749999911125,0
+KUST.US,D,20080721,000000,8448000,8448000,8169600,8169600,0.06379166666028749,0
+KUST.US,D,20080722,000000,8112000,8611200,8112000,8592000,0.0816083333251725,0
+KUST.US,D,20080723,000000,8611200,9024000,8371200,8524800,0.1498749999850125,0
+KUST.US,D,20080724,000000,8688000,8688000,8179200,8361600,0.0736416666593025,0
+KUST.US,D,20080725,000000,8544000,8544000,8294400,8476800,0.0703749999929625,0
+KUST.US,D,20080728,000000,8534400,8736000,8352000,8467200,0.1284749999871525,0
+KUST.US,D,20080729,000000,8611200,8860800,8409600,8640000,0.1818416666484825,0
+KUST.US,D,20080730,000000,7584000,8246400,7584000,7641600,0.8096083332523724,0
+KUST.US,D,20080731,000000,7728000,8054400,7728000,8016000,0.3622249999637775,0
+KUST.US,D,20080801,000000,8064000,8064000,7737600,7804800,0.23326666664334,0
+KUST.US,D,20080804,000000,7872000,7872000,7017600,7209600,0.6544083332678925,0
+KUST.US,D,20080805,000000,7315200,7526400,7315200,7449600,0.3009583333032375,0
+KUST.US,D,20080806,000000,7459200,7747200,7411200,7651200,0.1769999999823,0
+KUST.US,D,20080807,000000,7584000,7584000,7411200,7440000,0.08469999999153,0
+KUST.US,D,20080808,000000,7468800,7555200,7440000,7526400,0.1442749999855725,0
+KUST.US,D,20080811,000000,7536000,7622400,7488000,7497600,0.1399416666526725,0
+KUST.US,D,20080812,000000,7507200,7564800,7440000,7516800,0.206816666645985,0
+KUST.US,D,20080813,000000,7536000,7536000,7392000,7468800,0.2484749999751525,0
+KUST.US,D,20080814,000000,7459200,7507200,7267200,7478400,0.0542416666612425,0
+KUST.US,D,20080815,000000,7536000,7555200,7075200,7094400,0.2614916666405175,0
+KUST.US,D,20080818,000000,7152000,7536000,7152000,7440000,0.1917749999808225,0
+KUST.US,D,20080819,000000,7440000,7728000,7353600,7651200,0.2308749999769125,0
+KUST.US,D,20080820,000000,7670400,7910400,7651200,7862400,0.2349583333098375,0
+KUST.US,D,20080821,000000,7843200,7920000,7728000,7872000,0.12889999998711002,0
+KUST.US,D,20080822,000000,7891200,8640000,7824000,8601600,0.46156666662051,0
+KUST.US,D,20080825,000000,8601600,8832000,7920000,8688000,0.3307583333002575,0
+KUST.US,D,20080826,000000,8668800,8803200,8601600,8736000,0.21552499997844754,0
+KUST.US,D,20080827,000000,8736000,8736000,8438400,8678400,0.0865249999913475,0
+KUST.US,D,20080828,000000,8678400,8678400,8592000,8640000,0.08114999999188499,0
+KUST.US,D,20080829,000000,8640000,8659200,8515200,8563200,0.150516666651615,0
+KUST.US,D,20080902,000000,8640000,9120000,8592000,8697600,0.31994999996800505,0
+KUST.US,D,20080903,000000,8640000,8745600,8188800,8256000,0.09847499999015251,0
+KUST.US,D,20080904,000000,8246400,8371200,7814400,8064000,0.14076666665259002,0
+KUST.US,D,20080905,000000,8064000,8131200,7891200,8025600,0.14676666665199,0
+KUST.US,D,20080908,000000,8198400,8246400,8054400,8112000,0.1264249999873575,0
+KUST.US,D,20080909,000000,8064000,8064000,7574400,7718400,0.154216666651245,0
+KUST.US,D,20080910,000000,7747200,7795200,7651200,7718400,0.12399166665426752,0
+KUST.US,D,20080911,000000,7612800,7776000,7564800,7680000,0.078483333325485,0
+KUST.US,D,20080912,000000,7660800,7776000,7584000,7670400,0.13685833331964753,0
+KUST.US,D,20080915,000000,7497600,7795200,7209600,7209600,0.11370833332196252,0
+KUST.US,D,20080916,000000,7248000,7392000,7209600,7315200,0.08959999999104001,0
+KUST.US,D,20080917,000000,7296000,7536000,6854400,7334400,0.2751916666391475,0
+KUST.US,D,20080918,000000,7420800,7680000,7008000,7632000,0.212549999978745,0
+KUST.US,D,20080919,000000,8208000,8390400,7440000,7564800,0.210216666645645,0
+KUST.US,D,20080922,000000,7603200,7603200,6854400,6864000,0.216083333311725,0
+KUST.US,D,20080923,000000,6864000,6979200,6739200,6758400,0.04802499999519749,0
+KUST.US,D,20080924,000000,6739200,6960000,6480000,6892800,0.41498333329183495,0
+KUST.US,D,20080925,000000,6864000,7036800,6585600,6777600,0.0656916666600975,0
+KUST.US,D,20080926,000000,6604800,6739200,6489600,6720000,0.054858333327847494,0
+KUST.US,D,20080929,000000,6720000,7027200,6259200,6451200,0.20745833331258748,0
+KUST.US,D,20080930,000000,6499200,6912000,6499200,6595200,0.13020833332031248,0
+KUST.US,D,20081001,000000,6585600,6787200,6547200,6624000,0.43103333329023,0
+KUST.US,D,20081002,000000,6652800,6652800,6096000,6163200,0.237583333309575,0
+KUST.US,D,20081003,000000,6240000,6326400,5760000,5856000,0.3194916666347175,0
+KUST.US,D,20081006,000000,5760000,5760000,4339200,5184000,0.5543916666112275,0
+KUST.US,D,20081007,000000,5184000,5683200,4790400,4896000,0.26725833330660753,0
+KUST.US,D,20081008,000000,4665600,4896000,3897600,4454400,0.22453333331088,0
+KUST.US,D,20081009,000000,4454400,5020800,4224000,4224000,0.1284583333204875,0
+KUST.US,D,20081010,000000,3945600,4800000,3129600,3868800,0.5708416666095826,0
+KUST.US,D,20081013,000000,4099200,5040000,4099200,4800000,0.2651916666401475,0
+KUST.US,D,20081014,000000,5606400,5606400,4800000,4838400,0.34610833329872254,0
+KUST.US,D,20081015,000000,4800000,4809600,4224000,4320000,0.09039166665762752,0
+KUST.US,D,20081016,000000,4387200,4512000,4320000,4320000,0.07206666665946,0
+KUST.US,D,20081017,000000,4233600,4579200,4051200,4425600,0.072583333326075,0
+KUST.US,D,20081020,000000,4560000,4800000,4377600,4483200,0.042549999995745,0
+KUST.US,D,20081021,000000,4483200,4800000,4387200,4492800,0.11926666665473999,0
+KUST.US,D,20081022,000000,4387200,4588800,4339200,4473600,0.09413333332391999,0
+KUST.US,D,20081023,000000,4521600,4521600,4195200,4243200,0.05456666666121,0
+KUST.US,D,20081024,000000,4185600,4185600,3964800,4022400,0.04673333332866,0
+KUST.US,D,20081027,000000,4051200,4166400,4003200,4003200,0.0371916666629475,0
+KUST.US,D,20081028,000000,4195200,4195200,3744000,3830400,0.0680249999931975,0
+KUST.US,D,20081029,000000,3926400,3926400,3744000,3888000,0.07415833332591751,0
+KUST.US,D,20081030,000000,3734400,3734400,2515200,3148800,0.9755083332357826,0
+KUST.US,D,20081031,000000,3168000,3734400,3004800,3648000,0.2709249999729075,0
+KUST.US,D,20081103,000000,3734400,3734400,3436800,3504000,0.10389166665627751,0
+KUST.US,D,20081104,000000,3513600,3619200,3273600,3360000,0.1401083333193225,0
+KUST.US,D,20081105,000000,3436800,3446400,3139200,3158400,0.053599999994640005,0
+KUST.US,D,20081106,000000,3206400,3206400,2937600,3081600,0.0946749999905325,0
+KUST.US,D,20081107,000000,3177600,3187200,3004800,3024000,0.0949416666571725,0
+KUST.US,D,20081110,000000,3072000,3072000,2889600,2966400,0.065683333326765,0
+KUST.US,D,20081111,000000,2880000,2908800,2668800,2860800,0.27286666663938003,0
+KUST.US,D,20081112,000000,2822400,2899200,2601600,2784000,0.1218916666544775,0
+KUST.US,D,20081113,000000,2736000,3302400,2736000,3244800,0.13659999998634,0
+KUST.US,D,20081114,000000,3129600,3312000,3004800,3148800,0.11975833332135749,0
+KUST.US,D,20081117,000000,3139200,3580800,3052800,3561600,0.09940833332339252,0
+KUST.US,D,20081118,000000,3648000,3868800,3427200,3801600,0.18765833331456752,0
+KUST.US,D,20081119,000000,3744000,3888000,3571200,3820800,0.1345249999865475,0
+KUST.US,D,20081120,000000,3696000,4022400,3360000,3408000,0.1591916666507475,0
+KUST.US,D,20081121,000000,3561600,3792000,3302400,3638400,0.12859999998714003,0
+KUST.US,D,20081124,000000,3763200,4032000,3763200,4003200,0.20667499997933247,0
+KUST.US,D,20081125,000000,4070400,4080000,3408000,3408000,0.13503333331983003,0
+KUST.US,D,20081126,000000,3417600,3859200,3417600,3696000,0.0492083333284125,0
+KUST.US,D,20081128,000000,3628800,3782400,3398400,3724800,0.028274999997172496,0
+KUST.US,D,20081201,000000,3580800,3744000,3456000,3552000,0.0734083333259925,0
+KUST.US,D,20081202,000000,3648000,3667200,3475200,3628800,0.0419416666624725,0
+KUST.US,D,20081203,000000,3504000,3561600,3292800,3408000,0.0207916666645875,0
+KUST.US,D,20081204,000000,3504000,3504000,3129600,3292800,0.04536666666213,0
+KUST.US,D,20081205,000000,3292800,3475200,3244800,3475200,0.0393749999960625,0
+KUST.US,D,20081208,000000,3628800,3945600,3561600,3648000,0.025841666664082504,0
+KUST.US,D,20081209,000000,3580800,3676800,3571200,3648000,0.042749999995725,0
+KUST.US,D,20081210,000000,3667200,3840000,3542400,3811200,0.0453749999954625,0
+KUST.US,D,20081211,000000,3849600,3888000,3619200,3734400,0.021999999997799998,0
+KUST.US,D,20081212,000000,3590400,3840000,3590400,3648000,0.014933333331839998,0
+KUST.US,D,20081215,000000,3801600,3840000,3244800,3340800,0.0757916666590875,0
+KUST.US,D,20081216,000000,3398400,3436800,3235200,3350400,0.13909999998609002,0
+KUST.US,D,20081217,000000,3388800,3408000,3187200,3264000,0.11022499998897752,0
+KUST.US,D,20081218,000000,3340800,3340800,2995200,3187200,0.0910416666575625,0
+KUST.US,D,20081219,000000,3148800,3264000,2880000,2928000,0.045199999995479995,0
+KUST.US,D,20081222,000000,2995200,3043200,2745600,2918400,0.07139999999286001,0
+KUST.US,D,20081223,000000,2880000,2976000,2880000,2918400,0.111116666655555,0
+KUST.US,D,20081224,000000,2947200,2985600,2937600,2976000,0.0360583333297275,0
+KUST.US,D,20081226,000000,3091200,3091200,2928000,2966400,0.0359999999964,0
+KUST.US,D,20081229,000000,2908800,3024000,2803200,2812800,0.06183333332715,0
+KUST.US,D,20081230,000000,2860800,2860800,2467200,2505600,0.16876666664979,0
+KUST.US,D,20081231,000000,2544000,3072000,2544000,2966400,0.15913333331742,0
+KUST.US,D,20090102,000000,3043200,3235200,2976000,3024000,0.11800833332153249,0
+KUST.US,D,20090105,000000,3052800,3609600,3043200,3350400,0.15257499998474253,0
+KUST.US,D,20090106,000000,3590400,3801600,3139200,3398400,0.29987499997001255,0
+KUST.US,D,20090107,000000,3158400,3283200,2841600,3004800,0.13759999998623998,0
+KUST.US,D,20090108,000000,3033600,3168000,2659200,2822400,0.20006666664666,0
+KUST.US,D,20090109,000000,2918400,2918400,2745600,2803200,0.07965833332536751,0
+KUST.US,D,20090112,000000,4080000,4080000,2784000,2860800,0.41647499995835247,0
+KUST.US,D,20090113,000000,3091200,3148800,2880000,3081600,0.13723333331961,0
+KUST.US,D,20090114,000000,3072000,3072000,2899200,2976000,0.038233333329510004,0
+KUST.US,D,20090115,000000,2918400,3062400,2793600,2851200,0.07186666665948,0
+KUST.US,D,20090116,000000,2928000,3100800,2812800,2937600,0.030624999996937498,0
+KUST.US,D,20090120,000000,3110400,3110400,2918400,2966400,0.0449749999955025,0
+KUST.US,D,20090121,000000,2928000,2937600,2793600,2851200,0.05649999999434999,0
+KUST.US,D,20090122,000000,2832000,3024000,2812800,2851200,0.023024999997697502,0
+KUST.US,D,20090123,000000,2832000,2918400,2784000,2832000,0.0949916666571675,0
+KUST.US,D,20090126,000000,2822400,2870400,2822400,2841600,0.026408333330692493,0
+KUST.US,D,20090127,000000,2841600,2880000,2841600,2860800,0.028216666663845005,0
+KUST.US,D,20090128,000000,2966400,2966400,2880000,2947200,0.02059999999794,0
+KUST.US,D,20090129,000000,2899200,2928000,2860800,2918400,0.015466666665119998,0
+KUST.US,D,20090130,000000,2880000,2889600,2870400,2889600,0.0478749999952125,0
+KUST.US,D,20090202,000000,2832000,2889600,2832000,2860800,0.024749999997525002,0
+KUST.US,D,20090203,000000,2832000,2918400,2832000,2880000,0.049783333328355,0
+KUST.US,D,20090204,000000,2880000,2918400,2860800,2870400,0.0187083333314625,0
+KUST.US,D,20090205,000000,2841600,2985600,2832000,2956800,0.029266666663739994,0
+KUST.US,D,20090206,000000,3033600,3408000,3033600,3264000,0.10924999998907499,0
+KUST.US,D,20090209,000000,3216000,3292800,3072000,3187200,0.0258583333307475,0
+KUST.US,D,20090210,000000,3187200,3206400,3052800,3062400,0.021999999997799998,0
+KUST.US,D,20090211,000000,2947200,3206400,2947200,3168000,0.021341666664532504,0
+KUST.US,D,20090212,000000,3206400,3244800,3043200,3244800,0.02296666666437,0
+KUST.US,D,20090213,000000,3244800,3360000,3129600,3350400,0.025549999997445002,0
+KUST.US,D,20090217,000000,3417600,3504000,3168000,3360000,0.0441916666622475,0
+KUST.US,D,20090218,000000,3379200,3744000,3321600,3628800,0.048366666661829996,0
+KUST.US,D,20090219,000000,3590400,3744000,3504000,3705600,0.014433333331889998,0
+KUST.US,D,20090220,000000,3648000,3792000,3321600,3408000,0.0312583333302075,0
+KUST.US,D,20090223,000000,3379200,3552000,3129600,3158400,0.012124999998787502,0
+KUST.US,D,20090224,000000,3168000,3187200,3129600,3148800,0.0128249999987175,0
+KUST.US,D,20090225,000000,3168000,3264000,3168000,3196800,0.0159083333317425,0
+KUST.US,D,20090226,000000,3312000,3484800,3177600,3187200,0.02073333333126,0
+KUST.US,D,20090227,000000,3254400,3264000,3216000,3244800,0.021716666664495003,0
+KUST.US,D,20090302,000000,3187200,3216000,3120000,3196800,0.05631666666103499,0
+KUST.US,D,20090303,000000,3196800,3196800,2995200,3129600,0.0629249999937075,0
+KUST.US,D,20090304,000000,3052800,3120000,2918400,2995200,0.05419999999458001,0
+KUST.US,D,20090305,000000,2985600,3014400,2956800,3014400,0.0153249999984675,0
+KUST.US,D,20090306,000000,2899200,2937600,2889600,2918400,0.032466666663420005,0
+KUST.US,D,20090309,000000,2947200,2966400,2899200,2947200,0.026316666664035,0
+KUST.US,D,20090310,000000,2688000,2688000,1584000,2035200,0.8682249999131776,0
+KUST.US,D,20090311,000000,2044800,2044800,1651200,1680000,0.283383333304995,0
+KUST.US,D,20090312,000000,1612800,1795200,1516800,1728000,0.2322416666434425,0
+KUST.US,D,20090313,000000,1737600,1977600,1536000,1699200,0.15753333331758002,0
+KUST.US,D,20090316,000000,1766400,1776000,1536000,1555200,0.12541666665412501,0
+KUST.US,D,20090317,000000,1612800,1651200,1392000,1497600,0.23208333331012498,0
+KUST.US,D,20090318,000000,1497600,1516800,1440000,1478400,0.1038083333229525,0
+KUST.US,D,20090319,000000,1449600,1593600,1440000,1584000,0.13276666665339001,0
+KUST.US,D,20090320,000000,1632000,1680000,1574400,1680000,0.055949999994404996,0
+KUST.US,D,20090323,000000,1776000,1795200,1651200,1660800,0.0579416666608725,0
+KUST.US,D,20090324,000000,1680000,1833600,1680000,1728000,0.074649999992535,0
+KUST.US,D,20090325,000000,1795200,1920000,1708800,1718400,0.034749999996525,0
+KUST.US,D,20090326,000000,1804800,1804800,1632000,1660800,0.048441666661822494,0
+KUST.US,D,20090327,000000,1680000,1737600,1555200,1555200,0.030316666663635,0
+KUST.US,D,20090330,000000,1555200,1612800,1526400,1526400,0.028416666663825,0
+KUST.US,D,20090331,000000,1545600,1545600,1497600,1497600,0.0700249999929975,0
+KUST.US,D,20090401,000000,1545600,1584000,1516800,1536000,0.026433333330689996,0
+KUST.US,D,20090402,000000,1536000,1852800,1536000,1776000,0.1460583333187275,0
+KUST.US,D,20090403,000000,1862400,2160000,1756800,1977600,0.24522499997547748,0
+KUST.US,D,20090406,000000,2035200,2198400,1920000,2188800,0.14098333331923502,0
+KUST.US,D,20090407,000000,2054400,2217600,2054400,2150400,0.08539999999146,0
+KUST.US,D,20090408,000000,2208000,2227200,2112000,2112000,0.056208333327712495,0
+KUST.US,D,20090409,000000,2188800,2227200,2073600,2112000,0.061424999993857504,0
+KUST.US,D,20090413,000000,2064000,2112000,2016000,2064000,0.06172499999382751,0
+KUST.US,D,20090414,000000,2064000,2073600,1824000,1872000,0.08157499999184249,0
+KUST.US,D,20090415,000000,1929600,1929600,1660800,1699200,0.12873333332046,0
+KUST.US,D,20090416,000000,1852800,2150400,1843200,2044800,0.19792499998020746,0
+KUST.US,D,20090417,000000,2006400,2016000,1824000,1852800,0.09756666665691,0
+KUST.US,D,20090420,000000,1824000,1852800,1689600,1718400,0.06328333332700499,0
+KUST.US,D,20090421,000000,1737600,1737600,1680000,1689600,0.0353083333298025,0
+KUST.US,D,20090422,000000,1718400,1968000,1699200,1833600,0.0645583333268775,0
+KUST.US,D,20090423,000000,1872000,1891200,1804800,1804800,0.02823333333051,0
+KUST.US,D,20090424,000000,1833600,1833600,1756800,1795200,0.024116666664254997,0
+KUST.US,D,20090427,000000,1824000,1862400,1795200,1824000,0.022658333331067496,0
+KUST.US,D,20090428,000000,1833600,1852800,1814400,1814400,0.050333333328300006,0
+KUST.US,D,20090429,000000,1776000,1891200,1766400,1795200,0.0409916666625675,0
+KUST.US,D,20090430,000000,1872000,1881600,1776000,1804800,0.0789583333254375,0
+KUST.US,D,20090501,000000,1843200,1843200,1660800,1689600,0.21382499997861754,0
+KUST.US,D,20090504,000000,1718400,1747200,1689600,1699200,0.08059999999194001,0
+KUST.US,D,20090505,000000,1776000,1785600,1689600,1708800,0.06404166666026251,0
+KUST.US,D,20090506,000000,1708800,1728000,1680000,1680000,0.066249999993375,0
+KUST.US,D,20090507,000000,1680000,1776000,1680000,1680000,0.0497083333283625,0
+KUST.US,D,20090508,000000,1728000,1747200,1689600,1699200,0.0407583333292575,0
+KUST.US,D,20090511,000000,1708800,1785600,1680000,1776000,0.0838749999916125,0
+KUST.US,D,20090512,000000,1776000,1776000,1680000,1689600,0.04600833332873251,0
+KUST.US,D,20090513,000000,1699200,1699200,1545600,1545600,0.12526666665414002,0
+KUST.US,D,20090514,000000,1680000,1680000,1488000,1564800,0.09829166665683749,0
+KUST.US,D,20090515,000000,1622400,1670400,1574400,1670400,0.04203333332912999,0
+KUST.US,D,20090518,000000,1708800,1708800,1641600,1680000,0.034116666663254996,0
+KUST.US,D,20090519,000000,1632000,1728000,1632000,1680000,0.0630749999936925,0
+KUST.US,D,20090520,000000,1670400,1737600,1670400,1680000,0.0638083333269525,0
+KUST.US,D,20090521,000000,1641600,1689600,1641600,1670400,0.0109249999989075,0
+KUST.US,D,20090522,000000,1689600,1689600,1641600,1641600,0.022216666664445002,0
+KUST.US,D,20090526,000000,1641600,1718400,1632000,1718400,0.04940833332839249,0
+KUST.US,D,20090527,000000,1728000,1824000,1728000,1814400,0.06086666666058,0
+KUST.US,D,20090528,000000,1756800,1776000,1670400,1728000,0.04939999999506,0
+KUST.US,D,20090529,000000,1795200,1824000,1680000,1728000,0.069999999993,0
+KUST.US,D,20090601,000000,1689600,1843200,1689600,1776000,0.06866666665980001,0
+KUST.US,D,20090602,000000,1728000,2016000,1728000,1958400,0.0940083333239325,0
+KUST.US,D,20090603,000000,2054400,2160000,1958400,2121600,0.07221666665944501,0
+KUST.US,D,20090604,000000,2121600,2400000,2121600,2352000,0.1489749999851025,0
+KUST.US,D,20090605,000000,2400000,2524800,2400000,2419200,0.111683333322165,0
+KUST.US,D,20090608,000000,2476800,2476800,2064000,2304000,0.072083333326125,0
+KUST.US,D,20090609,000000,2304000,2400000,2236800,2390400,0.03659999999634,0
+KUST.US,D,20090610,000000,2400000,2400000,2256000,2256000,0.07274166665939251,0
+KUST.US,D,20090611,000000,2323200,2371200,2217600,2304000,0.03767499999623251,0
+KUST.US,D,20090612,000000,2304000,2304000,2256000,2256000,0.03906666666276,0
+KUST.US,D,20090615,000000,2313600,2352000,2284800,2313600,0.07096666665957001,0
+KUST.US,D,20090616,000000,2294400,2323200,2275200,2284800,0.037141666662952495,0
+KUST.US,D,20090617,000000,2256000,2304000,2256000,2256000,0.03336666666333,0
+KUST.US,D,20090618,000000,2332800,2332800,2246400,2256000,0.01349999999865,0
+KUST.US,D,20090619,000000,2275200,2275200,2208000,2256000,0.027758333330557498,0
+KUST.US,D,20090622,000000,2217600,2313600,2160000,2275200,0.077016666658965,0
+KUST.US,D,20090623,000000,2323200,2323200,2112000,2179200,0.0196249999980375,0
+KUST.US,D,20090624,000000,2150400,2265600,2131200,2265600,0.023649999997635004,0
+KUST.US,D,20090625,000000,2265600,2265600,2160000,2188800,0.015366666665129999,0
+KUST.US,D,20090626,000000,2217600,2275200,2112000,2112000,0.0724249999927575,0
+KUST.US,D,20090629,000000,2160000,2160000,2112000,2121600,0.0175749999982425,0
+KUST.US,D,20090630,000000,2112000,2140800,2112000,2121600,0.043124999995687495,0
+KUST.US,D,20090701,000000,2121600,2342400,2112000,2304000,0.1767916666489875,0
+KUST.US,D,20090702,000000,2304000,2400000,2256000,2390400,0.0411749999958825,0
+KUST.US,D,20090706,000000,2323200,2323200,2160000,2246400,0.024991666664167498,0
+KUST.US,D,20090707,000000,2304000,2486400,2304000,2400000,0.08819999999118001,0
+KUST.US,D,20090708,000000,2448000,2448000,2380800,2400000,0.031999999996800005,0
+KUST.US,D,20090709,000000,2438400,2438400,2400000,2400000,0.0599249999940075,0
+KUST.US,D,20090710,000000,2400000,2486400,2400000,2419200,0.00663333333267,0
+KUST.US,D,20090713,000000,2419200,2419200,2352000,2352000,0.039633333329369996,0
+KUST.US,D,20090714,000000,2380800,2400000,2352000,2361600,0.0174583333315875,0
+KUST.US,D,20090715,000000,2390400,2390400,2352000,2380800,0.01169999999883,0
+KUST.US,D,20090716,000000,2342400,2467200,2342400,2448000,0.011883333332145,0
+KUST.US,D,20090717,000000,2419200,2428800,2352000,2352000,0.011916666665475,0
+KUST.US,D,20090720,000000,2390400,2496000,2342400,2380800,0.0058416666660825,0
+KUST.US,D,20090721,000000,2457600,2515200,2457600,2515200,0.05009999999499,0
+KUST.US,D,20090722,000000,2515200,2630400,2342400,2505600,0.022949999997704997,0
+KUST.US,D,20090723,000000,2496000,2515200,2419200,2505600,0.06803333332653,0
+KUST.US,D,20090724,000000,2505600,2640000,2505600,2640000,0.0161583333317175,0
+KUST.US,D,20090727,000000,2592000,2880000,2592000,2851200,0.06353333332698,0
+KUST.US,D,20090728,000000,2870400,2889600,2832000,2870400,0.040274999995972505,0
+KUST.US,D,20090729,000000,2899200,3024000,2841600,2928000,0.059674999994032495,0
+KUST.US,D,20090730,000000,3110400,3110400,2832000,2976000,0.09556666665711,0
+KUST.US,D,20090731,000000,2928000,2928000,2784000,2880000,0.046083333328725,0
+KUST.US,D,20090803,000000,2860800,2860800,2697600,2736000,0.048716666661795006,0
+KUST.US,D,20090804,000000,2707200,2707200,2563200,2649600,0.09049999999095,0
+KUST.US,D,20090805,000000,2688000,2688000,2486400,2563200,0.052983333328035,0
+KUST.US,D,20090806,000000,2601600,2620800,2553600,2592000,0.03489999999651,0
+KUST.US,D,20090807,000000,2592000,2640000,2592000,2620800,0.010633333332269998,0
+KUST.US,D,20090810,000000,2592000,2793600,2592000,2745600,0.0243916666642275,0
+KUST.US,D,20090811,000000,2784000,2822400,2544000,2678400,0.0354416666631225,0
+KUST.US,D,20090812,000000,2620800,2870400,2544000,2592000,0.03262499999673751,0
+KUST.US,D,20090813,000000,2620800,2716800,2524800,2688000,0.0425749999957425,0
+KUST.US,D,20090814,000000,2678400,2688000,2448000,2659200,0.0208916666645775,0
+KUST.US,D,20090817,000000,2505600,2659200,2496000,2572800,0.0130583333320275,0
+KUST.US,D,20090818,000000,2649600,2649600,2582400,2582400,0.00939999999906,0
+KUST.US,D,20090819,000000,2592000,2592000,2323200,2486400,0.036199999996379996,0
+KUST.US,D,20090820,000000,2563200,2611200,2544000,2563200,0.0725083333260825,0
+KUST.US,D,20090821,000000,2544000,2611200,2476800,2553600,0.015749999998425003,0
+KUST.US,D,20090824,000000,2534400,2640000,2313600,2438400,0.051116666661555,0
+KUST.US,D,20090825,000000,2371200,2486400,2371200,2409600,0.03753333332958,0
+KUST.US,D,20090826,000000,2448000,2448000,2352000,2352000,0.0378249999962175,0
+KUST.US,D,20090827,000000,2342400,2380800,2265600,2380800,0.029849999997015,0
+KUST.US,D,20090828,000000,2448000,2476800,2400000,2448000,0.019283333331405,0
+KUST.US,D,20090831,000000,2448000,2448000,2332800,2361600,0.0330083333300325,0
+KUST.US,D,20090901,000000,2390400,2400000,2256000,2390400,0.023816666664285,0
+KUST.US,D,20090902,000000,2390400,2390400,2304000,2352000,0.0252583333308075,0
+KUST.US,D,20090903,000000,2352000,2371200,2265600,2323200,0.06781666665988499,0
+KUST.US,D,20090904,000000,2275200,2323200,2236800,2323200,0.145949999985405,0
+KUST.US,D,20090908,000000,2323200,2361600,2256000,2256000,0.1885249999811475,0
+KUST.US,D,20090909,000000,2217600,2361600,2217600,2284800,0.246249999975375,0
+KUST.US,D,20090910,000000,2256000,2361600,2236800,2304000,0.033583333329975,0
+KUST.US,D,20090911,000000,2304000,2304000,2217600,2304000,0.09011666665765501,0
+KUST.US,D,20090914,000000,2236800,2304000,2208000,2304000,0.009466666665719999,0
+KUST.US,D,20090915,000000,2304000,2380800,2284800,2380800,0.07886666665877999,0
+KUST.US,D,20090916,000000,2380800,2448000,2323200,2400000,0.045191666662147495,0
+KUST.US,D,20090917,000000,2409600,2409600,2294400,2390400,0.059899999994009995,0
+KUST.US,D,20090918,000000,2380800,2400000,2304000,2304000,0.026374999997362498,0
+KUST.US,D,20090921,000000,2400000,2448000,2380800,2428800,0.044816666662185,0
+KUST.US,D,20090922,000000,2534400,2544000,2313600,2390400,0.04593333332874,0
+KUST.US,D,20090923,000000,2419200,2438400,2361600,2419200,0.048908333328442494,0
+KUST.US,D,20090924,000000,2390400,2496000,2390400,2400000,0.02013333333132,0
+KUST.US,D,20090925,000000,2361600,2400000,2342400,2390400,0.011933333332139999,0
+KUST.US,D,20090928,000000,2361600,2419200,2313600,2400000,0.0299583333303375,0
+KUST.US,D,20090929,000000,2400000,2400000,2304000,2380800,0.0327749999967225,0
+KUST.US,D,20090930,000000,2419200,2438400,2275200,2400000,0.03656666666301,0
+KUST.US,D,20091001,000000,2400000,2400000,2227200,2256000,0.042358333329097504,0
+KUST.US,D,20091002,000000,2227200,2352000,2188800,2294400,0.0404416666626225,0
+KUST.US,D,20091005,000000,2304000,2304000,2208000,2208000,0.035349999996465,0
+KUST.US,D,20091006,000000,2188800,2188800,2112000,2121600,0.039191666662747496,0
+KUST.US,D,20091007,000000,2160000,2256000,2112000,2208000,0.087249999991275,0
+KUST.US,D,20091008,000000,2208000,2304000,2188800,2265600,0.054783333327855,0
+KUST.US,D,20091009,000000,2217600,2304000,2217600,2227200,0.22455833331087746,0
+KUST.US,D,20091012,000000,2208000,2342400,2179200,2304000,0.17674999998232502,0
+KUST.US,D,20091013,000000,2304000,2323200,2246400,2256000,0.0971083333236225,0
+KUST.US,D,20091014,000000,2208000,2313600,2208000,2256000,0.05013333332832,0
+KUST.US,D,20091015,000000,2256000,2323200,2236800,2304000,0.09626666665704,0
+KUST.US,D,20091016,000000,2275200,2313600,2275200,2304000,0.07256666665941,0
+KUST.US,D,20091019,000000,2284800,2304000,2275200,2294400,0.042941666662372494,0
+KUST.US,D,20091020,000000,2304000,2400000,2256000,2313600,0.056458333327687495,0
+KUST.US,D,20091021,000000,2313600,2409600,2304000,2332800,0.029058333330427493,0
+KUST.US,D,20091022,000000,2371200,2371200,2304000,2342400,0.0634416666603225,0
+KUST.US,D,20091023,000000,2361600,2390400,2304000,2371200,0.0383916666628275,0
+KUST.US,D,20091026,000000,2400000,2544000,2352000,2352000,0.056808333327652505,0
+KUST.US,D,20091027,000000,2400000,2400000,2323200,2361600,0.068883333326445,0
+KUST.US,D,20091028,000000,2332800,2352000,2304000,2304000,0.0080249999991975,0
+KUST.US,D,20091029,000000,2284800,2304000,1939200,2006400,0.5197666666146901,0
+KUST.US,D,20091030,000000,1968000,2064000,1968000,2006400,0.128683333320465,0
+KUST.US,D,20091102,000000,1968000,2064000,1958400,2006400,0.0502083333283125,0
+KUST.US,D,20091103,000000,1996800,1996800,1843200,1900800,0.05789999999421001,0
+KUST.US,D,20091104,000000,2006400,2035200,1939200,1987200,0.059816666660685,0
+KUST.US,D,20091105,000000,2256000,2256000,1785600,1891200,0.24969999997503,0
+KUST.US,D,20091106,000000,2006400,2006400,1776000,1872000,0.10278333332305502,0
+KUST.US,D,20091109,000000,1920000,1920000,1756800,1804800,0.013716666665295,0
+KUST.US,D,20091110,000000,1824000,1939200,1824000,1862400,0.031916666663475,0
+KUST.US,D,20091111,000000,1833600,1881600,1833600,1862400,0.0301083333303225,0
+KUST.US,D,20091112,000000,1872000,1872000,1776000,1872000,0.0498916666616775,0
+KUST.US,D,20091113,000000,1833600,1843200,1708800,1728000,0.09724999999027499,0
+KUST.US,D,20091116,000000,1766400,1881600,1766400,1814400,0.0788749999921125,0
+KUST.US,D,20091117,000000,1833600,1833600,1728000,1795200,0.19845833331348747,0
+KUST.US,D,20091118,000000,1824000,1824000,1776000,1776000,0.022633333331070003,0
+KUST.US,D,20091119,000000,1804800,1824000,1689600,1718400,0.06946666665972001,0
+KUST.US,D,20091120,000000,1747200,1747200,1641600,1660800,0.0679083333265425,0
+KUST.US,D,20091123,000000,1718400,1718400,1622400,1632000,0.057366666660929995,0
+KUST.US,D,20091124,000000,1680000,1680000,1411200,1440000,0.2232083333110125,0
+KUST.US,D,20091125,000000,1440000,1516800,1420800,1488000,0.5735249999426475,0
+KUST.US,D,20091127,000000,1459200,1872000,1440000,1804800,0.27409999997259,0
+KUST.US,D,20091130,000000,1824000,1881600,1728000,1804800,0.1034083333229925,0
+KUST.US,D,20091201,000000,1804800,2073600,1737600,2016000,0.130983333320235,0
+KUST.US,D,20091202,000000,2016000,2064000,1843200,1958400,0.06743333332659,0
+KUST.US,D,20091203,000000,1958400,2112000,1929600,2025600,0.0933249999906675,0
+KUST.US,D,20091204,000000,2025600,2112000,1824000,1929600,0.168916666649775,0
+KUST.US,D,20091207,000000,1920000,1929600,1900800,1900800,0.007366666665930001,0
+KUST.US,D,20091208,000000,1929600,1968000,1900800,1929600,0.014241666665242498,0
+KUST.US,D,20091209,000000,1958400,1958400,1881600,1881600,0.0418249999958175,0
+KUST.US,D,20091210,000000,1833600,1891200,1824000,1872000,0.05987499999401251,0
+KUST.US,D,20091211,000000,1910400,1910400,1852800,1881600,0.014274999998572502,0
+KUST.US,D,20091214,000000,1852800,1920000,1814400,1862400,0.012916666665374998,0
+KUST.US,D,20091215,000000,1824000,1900800,1824000,1824000,0.0175749999982425,0
+KUST.US,D,20091216,000000,1804800,1920000,1747200,1824000,0.03996666666267001,0
+KUST.US,D,20091217,000000,1776000,1804800,1718400,1795200,0.04803333332853,0
+KUST.US,D,20091218,000000,1737600,1785600,1728000,1747200,0.030808333330252496,0
+KUST.US,D,20091221,000000,1785600,1785600,1776000,1785600,0.014991666665167502,0
+KUST.US,D,20091222,000000,1785600,1824000,1737600,1824000,0.022616666664405,0
+KUST.US,D,20091223,000000,1785600,1891200,1766400,1824000,0.023049999997695005,0
+KUST.US,D,20091224,000000,1900800,1900800,1776000,1833600,0.017691666664897503,0
+KUST.US,D,20091228,000000,1872000,1900800,1776000,1862400,0.014599999998539998,0
+KUST.US,D,20091229,000000,1852800,1939200,1785600,1920000,0.100616666656605,0
+KUST.US,D,20091230,000000,1929600,1968000,1785600,1881600,0.053749999994625,0
+KUST.US,D,20091231,000000,1929600,2016000,1833600,1968000,0.09013333332431998,0
+KUST.US,D,20100104,000000,2073600,2841600,2054400,2774400,0.701949999929805,0
+KUST.US,D,20100105,000000,2822400,3120000,2476800,2707200,0.30989166663567747,0
+KUST.US,D,20100106,000000,2851200,2851200,2601600,2678400,0.0947916666571875,0
+KUST.US,D,20100107,000000,2822400,2822400,2601600,2649600,0.03946666666272,0
+KUST.US,D,20100108,000000,2649600,2697600,2611200,2688000,0.079016666658765,0
+KUST.US,D,20100111,000000,2707200,2822400,2601600,2678400,0.0704249999929575,0
+KUST.US,D,20100112,000000,2668800,2668800,2544000,2582400,0.048308333328502505,0
+KUST.US,D,20100113,000000,2544000,2659200,2380800,2428800,0.0484249999951575,0
+KUST.US,D,20100114,000000,2448000,2448000,2380800,2438400,0.0440749999955925,0
+KUST.US,D,20100115,000000,2476800,2476800,2275200,2361600,0.0786583333254675,0
+KUST.US,D,20100119,000000,2323200,2467200,2275200,2448000,0.05130833332820251,0
+KUST.US,D,20100120,000000,2419200,2467200,2275200,2457600,0.025891666664077502,0
+KUST.US,D,20100121,000000,2419200,2448000,2352000,2371200,0.018099999998189998,0
+KUST.US,D,20100122,000000,2332800,2380800,2294400,2304000,0.056449999994354995,0
+KUST.US,D,20100125,000000,2275200,2352000,2275200,2342400,0.028649999997135002,0
+KUST.US,D,20100126,000000,2304000,2304000,2256000,2275200,0.024508333330882502,0
+KUST.US,D,20100127,000000,2246400,2323200,2198400,2256000,0.036791666662987506,0
+KUST.US,D,20100128,000000,2208000,2208000,2092800,2121600,0.10439999998956001,0
+KUST.US,D,20100129,000000,2131200,2160000,2112000,2131200,0.023866666664279997,0
+KUST.US,D,20100201,000000,2150400,2284800,2150400,2275200,0.0150916666651575,0
+KUST.US,D,20100202,000000,2227200,2342400,2016000,2236800,0.06664166666000251,0
+KUST.US,D,20100203,000000,2236800,2256000,2208000,2208000,0.014974999998502499,0
+KUST.US,D,20100204,000000,2179200,2179200,2092800,2092800,0.050949999994905,0
+KUST.US,D,20100205,000000,2112000,2112000,1996800,2073600,0.035524999996447496,0
+KUST.US,D,20100208,000000,2352000,2352000,2044800,2112000,0.04673333332866,0
+KUST.US,D,20100209,000000,2102400,2169600,2016000,2131200,0.08701666665796501,0
+KUST.US,D,20100210,000000,2246400,2246400,2016000,2064000,0.021674999997832504,0
+KUST.US,D,20100211,000000,2016000,2044800,1910400,2016000,0.0702749999929725,0
+KUST.US,D,20100212,000000,1939200,2054400,1929600,2044800,0.0450083333288325,0
+KUST.US,D,20100216,000000,2054400,2054400,1968000,2044800,0.02409999999759,0
+KUST.US,D,20100217,000000,2016000,2083200,1948800,1948800,0.06869999999312999,0
+KUST.US,D,20100218,000000,1968000,2064000,1920000,1987200,0.05684999999431501,0
+KUST.US,D,20100219,000000,2044800,2112000,1968000,2064000,0.0348416666631825,0
+KUST.US,D,20100222,000000,2112000,2112000,1939200,2016000,0.030916666663575,0
+KUST.US,D,20100223,000000,2064000,2112000,2035200,2044800,0.06573333332675999,0
+KUST.US,D,20100224,000000,2064000,2140800,2064000,2083200,0.015783333331755,0
+KUST.US,D,20100225,000000,2160000,2160000,1987200,2016000,0.0384083333294925,0
+KUST.US,D,20100226,000000,2160000,2208000,2083200,2208000,0.047416666661925004,0
+KUST.US,D,20100301,000000,2265600,2332800,2208000,2227200,0.039358333329397505,0
+KUST.US,D,20100302,000000,2217600,2246400,2169600,2208000,0.011824999998817502,0
+KUST.US,D,20100303,000000,2217600,2217600,2112000,2140800,0.020208333331312497,0
+KUST.US,D,20100304,000000,2150400,2198400,2131200,2131200,0.0267916666639875,0
+KUST.US,D,20100305,000000,2150400,2256000,2140800,2179200,0.015366666665129999,0
+KUST.US,D,20100308,000000,2150400,2265600,2112000,2198400,0.028749999997125,0
+KUST.US,D,20100309,000000,2236800,2236800,2073600,2131200,0.02749999999725,0
+KUST.US,D,20100310,000000,2102400,2188800,2083200,2140800,0.020258333331307502,0
+KUST.US,D,20100311,000000,2179200,2188800,1920000,1996800,0.2978916666368775,0
+KUST.US,D,20100312,000000,1996800,2035200,1968000,1968000,0.026891666663977503,0
+KUST.US,D,20100315,000000,1968000,2112000,1920000,1996800,0.0641583333269175,0
+KUST.US,D,20100316,000000,2016000,2016000,1948800,1996800,0.04496666666217,0
+KUST.US,D,20100317,000000,1996800,2016000,1996800,2016000,0.036399999996360004,0
+KUST.US,D,20100318,000000,1977600,2016000,1977600,1996800,0.01569999999843,0
+KUST.US,D,20100319,000000,2025600,2064000,1929600,2064000,0.0570416666609625,0
+KUST.US,D,20100322,000000,2073600,2112000,2016000,2083200,0.0349083333298425,0
+KUST.US,D,20100323,000000,2112000,2112000,1747200,1747200,0.8110583332522275,0
+KUST.US,D,20100324,000000,1824000,1843200,1776000,1785600,0.11877499998812249,0
+KUST.US,D,20100325,000000,1804800,1804800,1747200,1747200,0.07181666665948501,0
+KUST.US,D,20100326,000000,1737600,1795200,1737600,1795200,0.049816666661684994,0
+KUST.US,D,20100329,000000,1843200,1843200,1718400,1718400,0.0836249999916375,0
+KUST.US,D,20100330,000000,1728000,1766400,1728000,1737600,0.0530749999946925,0
+KUST.US,D,20100331,000000,1737600,1776000,1728000,1776000,0.029749999997025,0
+KUST.US,D,20100401,000000,1776000,1776000,1699200,1756800,0.034266666663240006,0
+KUST.US,D,20100405,000000,1728000,1766400,1708800,1718400,0.0421916666624475,0
+KUST.US,D,20100406,000000,1708800,1766400,1708800,1737600,0.05684999999431501,0
+KUST.US,D,20100407,000000,1728000,1747200,1699200,1718400,0.0403416666626325,0
+KUST.US,D,20100408,000000,1708800,1747200,1680000,1699200,0.0392583333294075,0
+KUST.US,D,20100409,000000,1670400,1747200,1660800,1718400,0.0406583333292675,0
+KUST.US,D,20100412,000000,1689600,1747200,1680000,1689600,0.06552499999344749,0
+KUST.US,D,20100413,000000,1680000,1689600,1622400,1670400,0.1423583333190975,0
+KUST.US,D,20100414,000000,1699200,1756800,1680000,1718400,0.0387749999961225,0
+KUST.US,D,20100415,000000,1747200,1747200,1680000,1728000,0.014891666665177501,0
+KUST.US,D,20100416,000000,1689600,1718400,1680000,1699200,0.08356666665831,0
+KUST.US,D,20100419,000000,1728000,1728000,1680000,1689600,0.03996666666267001,0
+KUST.US,D,20100420,000000,1689600,1785600,1680000,1785600,0.045858333328747496,0
+KUST.US,D,20100421,000000,1814400,1824000,1728000,1747200,0.04283333332905,0
+KUST.US,D,20100422,000000,2016000,2112000,1824000,2016000,0.5961333332737201,0
+KUST.US,D,20100423,000000,2054400,2054400,1872000,1920000,0.141883333319145,0
+KUST.US,D,20100426,000000,1929600,2016000,1824000,1862400,0.0674583333265875,0
+KUST.US,D,20100427,000000,1872000,1920000,1833600,1862400,0.056441666661022495,0
+KUST.US,D,20100428,000000,1862400,1920000,1862400,1891200,0.027624999997237498,0
+KUST.US,D,20100429,000000,1862400,2035200,1862400,2035200,0.156849999984315,0
+KUST.US,D,20100430,000000,2016000,2016000,1910400,1948800,0.0343083333299025,0
+KUST.US,D,20100503,000000,1939200,2073600,1881600,2006400,0.045858333328747496,0
+KUST.US,D,20100504,000000,2016000,2016000,1948800,1977600,0.0400416666626625,0
+KUST.US,D,20100505,000000,1968000,2006400,1910400,1958400,0.053099999994690006,0
+KUST.US,D,20100506,000000,1900800,2371200,1804800,1872000,0.3074249999692575,0
+KUST.US,D,20100507,000000,1920000,2064000,1920000,2016000,0.17631666664903503,0
+KUST.US,D,20100510,000000,2035200,2160000,2035200,2102400,0.09419999999058001,0
+KUST.US,D,20100511,000000,2092800,2140800,2083200,2131200,0.09455833332387752,0
+KUST.US,D,20100512,000000,2102400,2256000,2102400,2208000,0.1276916666538975,0
+KUST.US,D,20100513,000000,2246400,2246400,2092800,2131200,0.0691249999930875,0
+KUST.US,D,20100514,000000,2131200,2217600,2073600,2188800,0.030216666663645,0
+KUST.US,D,20100517,000000,2256000,2256000,2150400,2217600,0.0683083333265025,0
+KUST.US,D,20100518,000000,2217600,2246400,2083200,2112000,0.06161666666050499,0
+KUST.US,D,20100519,000000,2083200,2112000,2064000,2064000,0.024383333330895006,0
+KUST.US,D,20100520,000000,2064000,2188800,1977600,2006400,0.0341249999965875,0
+KUST.US,D,20100521,000000,2006400,2044800,1939200,2016000,0.021408333331192495,0
+KUST.US,D,20100524,000000,2016000,2073600,2016000,2054400,0.024191666664247498,0
+KUST.US,D,20100525,000000,2054400,2054400,1968000,2044800,0.031149999996885,0
+KUST.US,D,20100526,000000,2054400,2092800,1929600,1958400,0.03716666666295,0
+KUST.US,D,20100527,000000,1977600,2083200,1977600,2035200,0.06638333332669501,0
+KUST.US,D,20100528,000000,2064000,2112000,2044800,2112000,0.03383333332995,0
+KUST.US,D,20100601,000000,2150400,2150400,1968000,2102400,0.023783333330954996,0
+KUST.US,D,20100602,000000,2025600,2102400,2025600,2064000,0.013908333331942501,0
+KUST.US,D,20100603,000000,2025600,2121600,2025600,2121600,0.011658333332167502,0
+KUST.US,D,20100604,000000,2016000,2112000,2016000,2064000,0.021999999997799998,0
+KUST.US,D,20100607,000000,2035200,2073600,2016000,2016000,0.025816666664085,0
+KUST.US,D,20100608,000000,2016000,2035200,1939200,1958400,0.0206916666645975,0
+KUST.US,D,20100609,000000,1968000,2006400,1920000,1968000,0.0193749999980625,0
+KUST.US,D,20100610,000000,1958400,2064000,1958400,2054400,0.0250249999974975,0
+KUST.US,D,20100611,000000,2006400,2140800,2006400,2121600,0.019999999998,0
+KUST.US,D,20100614,000000,2179200,2179200,2092800,2131200,0.0357583333297575,0
+KUST.US,D,20100615,000000,2121600,2160000,2112000,2112000,0.0157583333317575,0
+KUST.US,D,20100616,000000,2112000,2140800,2044800,2073600,0.026199999997379996,0
+KUST.US,D,20100617,000000,2064000,2112000,2054400,2092800,0.0160583333317275,0
+KUST.US,D,20100618,000000,2092800,2092800,2016000,2016000,0.020108333331322503,0
+KUST.US,D,20100621,000000,2016000,2188800,2016000,2112000,0.0663583333266975,0
+KUST.US,D,20100622,000000,2083200,2083200,2016000,2054400,0.02913333333042,0
+KUST.US,D,20100623,000000,2083200,2112000,2006400,2044800,0.034941666663172506,0
+KUST.US,D,20100624,000000,2006400,2054400,2006400,2025600,0.0372749999962725,0
+KUST.US,D,20100625,000000,2016000,2246400,2016000,2025600,0.10786666665588002,0
+KUST.US,D,20100628,000000,2064000,2112000,2054400,2083200,0.015749999998425003,0
+KUST.US,D,20100629,000000,2044800,2198400,2025600,2169600,0.024324999997567497,0
+KUST.US,D,20100630,000000,2198400,2198400,2035200,2035200,0.01496666666517,0
+KUST.US,D,20100701,000000,2025600,2083200,1958400,2016000,0.0436666666623,0
+KUST.US,D,20100702,000000,2035200,2035200,1968000,2006400,0.016383333331694998,0
+KUST.US,D,20100706,000000,2006400,2006400,1958400,1977600,0.0047916666661875,0
+KUST.US,D,20100707,000000,1920000,2006400,1910400,1939200,0.06932499999306749,0
+KUST.US,D,20100708,000000,1939200,1987200,1939200,1987200,0.028416666663825,0
+KUST.US,D,20100709,000000,1958400,1958400,1872000,1900800,0.0571583333276175,0
+KUST.US,D,20100712,000000,1939200,1939200,1862400,1862400,0.050983333328235,0
+KUST.US,D,20100713,000000,1852800,1977600,1852800,1977600,0.029449999997055,0
+KUST.US,D,20100714,000000,1958400,1977600,1920000,1977600,0.0091749999990825,0
+KUST.US,D,20100715,000000,1987200,1987200,1910400,1910400,0.015308333331802499,0
+KUST.US,D,20100716,000000,1920000,1958400,1900800,1910400,0.007499999999249999,0
+KUST.US,D,20100719,000000,1910400,1939200,1843200,1881600,0.0250583333308275,0
+KUST.US,D,20100720,000000,1891200,1891200,1833600,1843200,0.00949999999905,0
+KUST.US,D,20100721,000000,1900800,1920000,1852800,1852800,0.0108916666655775,0
+KUST.US,D,20100722,000000,1852800,1920000,1852800,1900800,0.0073416666659325,0
+KUST.US,D,20100723,000000,1910400,1929600,1824000,1929600,0.0218749999978125,0
+KUST.US,D,20100726,000000,1881600,1881600,1824000,1824000,0.0402416666626425,0
+KUST.US,D,20100727,000000,1881600,1900800,1852800,1900800,0.0150916666651575,0
+KUST.US,D,20100728,000000,1891200,1920000,1862400,1872000,0.011474999998852499,0
+KUST.US,D,20100729,000000,1891200,1958400,1881600,1891200,0.0401083333293225,0
+KUST.US,D,20100730,000000,1900800,1900800,1843200,1843200,0.023116666664354996,0
+KUST.US,D,20100802,000000,1843200,1910400,1843200,1881600,0.02469999999753,0
+KUST.US,D,20100804,000000,1996800,1996800,1862400,1862400,0.010316666665635,0
+KUST.US,D,20100805,000000,1862400,1920000,1852800,1910400,0.033166666663350004,0
+KUST.US,D,20100806,000000,1881600,1900800,1862400,1872000,0.02063333333127,0
+KUST.US,D,20100809,000000,1920000,1920000,1862400,1872000,0.014349999998564998,0
+KUST.US,D,20100810,000000,1891200,1891200,1824000,1824000,0.022883333331045003,0
+KUST.US,D,20100811,000000,1804800,1872000,1804800,1804800,0.0202916666646375,0
+KUST.US,D,20100812,000000,1804800,1872000,1776000,1776000,0.0236083333309725,0
+KUST.US,D,20100813,000000,1795200,1843200,1795200,1824000,0.0151083333318225,0
+KUST.US,D,20100816,000000,1814400,1824000,1728000,1728000,0.0869583333246375,0
+KUST.US,D,20100817,000000,1718400,1776000,1689600,1708800,0.06916666665975,0
+KUST.US,D,20100818,000000,1689600,1728000,1632000,1699200,0.0150916666651575,0
+KUST.US,D,20100819,000000,1651200,1728000,1641600,1651200,0.35504999996449504,0
+KUST.US,D,20100820,000000,1670400,1737600,1670400,1708800,0.0294249999970575,0
+KUST.US,D,20100823,000000,1708800,1756800,1708800,1728000,0.047249999995275,0
+KUST.US,D,20100824,000000,1660800,1728000,1660800,1708800,0.011416666665525,0
+KUST.US,D,20100825,000000,1680000,1728000,1670400,1718400,0.024191666664247498,0
+KUST.US,D,20100826,000000,1776000,1776000,1680000,1689600,0.08467499999153251,0
+KUST.US,D,20100827,000000,1776000,1776000,1680000,1718400,0.023199999997679997,0
+KUST.US,D,20100830,000000,1689600,1728000,1670400,1708800,0.013124999998687499,0
+KUST.US,D,20100831,000000,1728000,1728000,1670400,1670400,0.00606666666606,0
+KUST.US,D,20100901,000000,1728000,1728000,1670400,1670400,0.0199249999980075,0
+KUST.US,D,20100902,000000,1680000,1718400,1641600,1651200,0.018824999998117504,0
+KUST.US,D,20100903,000000,1708800,1708800,1449600,1622400,0.0995749999900425,0
+KUST.US,D,20100907,000000,1612800,1612800,1584000,1603200,0.0205416666646125,0
+KUST.US,D,20100908,000000,1612800,1632000,1564800,1622400,0.1198416666546825,0
+KUST.US,D,20100909,000000,1632000,1641600,1584000,1593600,0.05456666666121,0
+KUST.US,D,20100910,000000,1632000,1632000,1612800,1632000,0.070549999992945,0
+KUST.US,D,20100913,000000,1612800,1670400,1584000,1622400,0.042783333329055005,0
+KUST.US,D,20100914,000000,1612800,1622400,1603200,1612800,0.0051083333328225,0
+KUST.US,D,20100915,000000,1612800,1632000,1603200,1612800,0.0180249999981975,0
+KUST.US,D,20100916,000000,1612800,1632000,1612800,1632000,0.0080416666658625,0
+KUST.US,D,20100917,000000,1651200,1651200,1584000,1584000,0.045049999995495006,0
+KUST.US,D,20100920,000000,1584000,1632000,1584000,1603200,0.0462583333287075,0
+KUST.US,D,20100921,000000,1612800,1612800,1584000,1612800,0.021349999997865,0
+KUST.US,D,20100922,000000,1632000,1651200,1612800,1632000,0.010499999998950002,0
+KUST.US,D,20100923,000000,1593600,1603200,1564800,1574400,0.062366666660430004,0
+KUST.US,D,20100924,000000,1593600,1632000,1536000,1632000,0.053716666661295,0
+KUST.US,D,20100927,000000,1622400,1785600,1564800,1603200,0.08768333332456502,0
+KUST.US,D,20100928,000000,1612800,1632000,1612800,1632000,0.030049999996995,0
+KUST.US,D,20100929,000000,1632000,1747200,1612800,1747200,0.08571666665809499,0
+KUST.US,D,20100930,000000,1795200,1881600,1747200,1843200,0.2999083333033425,0
+KUST.US,D,20101001,000000,1862400,1900800,1804800,1843200,0.0789916666587675,0
+KUST.US,D,20101004,000000,1872000,1891200,1804800,1881600,0.05651666666101501,0
+KUST.US,D,20101005,000000,1920000,2064000,1920000,2044800,0.240149999975985,0
+KUST.US,D,20101006,000000,2064000,2102400,2016000,2102400,0.08612499999138751,0
+KUST.US,D,20101007,000000,2112000,2198400,2025600,2073600,0.08770833332456249,0
+KUST.US,D,20101008,000000,2016000,2169600,2016000,2131200,0.136666666653,0
+KUST.US,D,20101011,000000,2208000,2208000,2121600,2150400,0.04331666666233499,0
+KUST.US,D,20101012,000000,2179200,2188800,2140800,2140800,0.018366666664830004,0
+KUST.US,D,20101013,000000,2140800,2160000,2044800,2064000,0.04874999999512499,0
+KUST.US,D,20101014,000000,2035200,2044800,1977600,2006400,0.057974999994202504,0
+KUST.US,D,20101015,000000,1977600,2121600,1977600,2016000,0.0243083333309025,0
+KUST.US,D,20101018,000000,2044800,2073600,1968000,2006400,0.0177083333315625,0
+KUST.US,D,20101019,000000,1968000,1968000,1814400,1824000,0.14194999998580501,0
+KUST.US,D,20101020,000000,1852800,1891200,1824000,1833600,0.09614166665705251,0
+KUST.US,D,20101021,000000,1843200,1900800,1833600,1833600,0.040116666662654996,0
+KUST.US,D,20101022,000000,1843200,1872000,1804800,1824000,0.044283333328904995,0
+KUST.US,D,20101025,000000,1795200,1843200,1795200,1824000,0.0413249999958675,0
+KUST.US,D,20101026,000000,1852800,1852800,1756800,1795200,0.05259166666140751,0
+KUST.US,D,20101027,000000,1776000,1900800,1756800,1891200,0.17215833331611755,0
+KUST.US,D,20101028,000000,1862400,1968000,1862400,1958400,0.283416666638325,0
+KUST.US,D,20101029,000000,1987200,2064000,1785600,1785600,0.2240249999775975,0
+KUST.US,D,20101101,000000,1795200,1795200,1699200,1728000,0.09495833332383749,0
+KUST.US,D,20101102,000000,1728000,1747200,1689600,1708800,0.017041666664962502,0
+KUST.US,D,20101103,000000,1718400,1766400,1641600,1651200,0.06229999999377,0
+KUST.US,D,20101104,000000,1670400,1680000,1612800,1632000,0.0997916666566875,0
+KUST.US,D,20101105,000000,1632000,1660800,1555200,1651200,0.2013083333132025,0
+KUST.US,D,20101108,000000,1660800,1689600,1612800,1632000,0.1203583333212975,0
+KUST.US,D,20101109,000000,1660800,1660800,1584000,1632000,0.03506666666316,0
+KUST.US,D,20101110,000000,1632000,1699200,1632000,1689600,0.023708333330962502,0
+KUST.US,D,20101111,000000,1612800,1612800,1516800,1584000,0.18224999998177502,0
+KUST.US,D,20101112,000000,1603200,1603200,1516800,1536000,0.0982749999901725,0
+KUST.US,D,20101115,000000,1564800,1584000,1536000,1574400,0.092316666657435,0
+KUST.US,D,20101116,000000,1536000,1584000,1536000,1564800,0.0415083333291825,0
+KUST.US,D,20101117,000000,1536000,1555200,1507200,1526400,0.090816666657585,0
+KUST.US,D,20101118,000000,1526400,1526400,1488000,1488000,0.012324999998767499,0
+KUST.US,D,20101119,000000,1516800,1536000,1478400,1526400,0.084383333324895,0
+KUST.US,D,20101122,000000,1516800,1603200,1516800,1516800,0.041316666662535,0
+KUST.US,D,20101123,000000,1488000,1488000,1449600,1449600,0.0777083333255625,0
+KUST.US,D,20101124,000000,1507200,1507200,1449600,1468800,0.07616666665905,0
+KUST.US,D,20101126,000000,1468800,1497600,1468800,1468800,0.05949999999405,0
+KUST.US,D,20101129,000000,1449600,1574400,1449600,1507200,0.0736249999926375,0
+KUST.US,D,20101130,000000,1516800,1536000,1459200,1497600,0.029349999997064998,0
+KUST.US,D,20101201,000000,1536000,1536000,1449600,1497600,0.028258333330507503,0
+KUST.US,D,20101202,000000,1488000,1612800,1488000,1574400,0.0791083333254225,0
+KUST.US,D,20101203,000000,1536000,1718400,1536000,1632000,0.0685249999931475,0
+KUST.US,D,20101206,000000,1603200,1632000,1564800,1574400,0.063083333327025,0
+KUST.US,D,20101207,000000,1545600,1641600,1545600,1603200,0.035416666663125,0
+KUST.US,D,20101208,000000,1564800,1632000,1564800,1593600,0.03196666666347,0
+KUST.US,D,20101209,000000,1574400,1699200,1574400,1641600,0.0454916666621175,0
+KUST.US,D,20101210,000000,1632000,1651200,1593600,1632000,0.08620833332471249,0
+KUST.US,D,20101213,000000,1641600,1718400,1622400,1708800,0.0733416666593325,0
+KUST.US,D,20101214,000000,1680000,1689600,1593600,1603200,0.049249999995075004,0
+KUST.US,D,20101215,000000,1622400,1651200,1603200,1603200,0.07318333332601501,0
+KUST.US,D,20101216,000000,1632000,1641600,1545600,1545600,0.02476666666419,0
+KUST.US,D,20101217,000000,1584000,1632000,1584000,1632000,0.014583333331875,0
+KUST.US,D,20101220,000000,1622400,1651200,1612800,1622400,0.01773333333156,0
+KUST.US,D,20101221,000000,1641600,1718400,1612800,1699200,0.11709999998829002,0
+KUST.US,D,20101222,000000,1718400,1814400,1651200,1795200,0.13506666665316,0
+KUST.US,D,20101223,000000,1814400,1814400,1737600,1747200,0.042849999995715,0
+KUST.US,D,20101227,000000,1756800,1804800,1747200,1776000,0.034774999996522504,0
+KUST.US,D,20101228,000000,1776000,1804800,1680000,1689600,0.051499999994850006,0
+KUST.US,D,20101229,000000,1670400,1718400,1670400,1708800,0.0305749999969425,0
+KUST.US,D,20101230,000000,1728000,1728000,1680000,1680000,0.0233083333310025,0
+KUST.US,D,20101231,000000,1708800,1718400,1680000,1680000,0.010608333332272499,0
+KUST.US,D,20110103,000000,1708800,1776000,1641600,1718400,0.055174999994482506,0
+KUST.US,D,20110104,000000,1718400,1776000,1718400,1737600,0.0159416666650725,0
+KUST.US,D,20110105,000000,1756800,1804800,1756800,1795200,0.034141666663252496,0
+KUST.US,D,20110106,000000,1766400,1776000,1728000,1737600,0.0130749999986925,0
+KUST.US,D,20110107,000000,1718400,1843200,1718400,1814400,0.065683333326765,0
+KUST.US,D,20110110,000000,1814400,1852800,1747200,1795200,0.056249999994375,0
+KUST.US,D,20110111,000000,1785600,1814400,1584000,1584000,0.310083333302325,0
+KUST.US,D,20110112,000000,1584000,1622400,1555200,1593600,0.1839249999816075,0
+KUST.US,D,20110113,000000,1593600,1612800,1536000,1612800,0.0712416666595425,0
+KUST.US,D,20110114,000000,1584000,1603200,1564800,1603200,0.034758333329857505,0
+KUST.US,D,20110118,000000,1603200,1632000,1603200,1632000,0.021883333331145,0
+KUST.US,D,20110119,000000,1622400,1651200,1603200,1603200,0.022916666664375,0
+KUST.US,D,20110120,000000,1612800,1632000,1603200,1632000,0.0058166666660849995,0
+KUST.US,D,20110121,000000,1622400,1651200,1603200,1651200,0.027416666663925,0
+KUST.US,D,20110124,000000,1612800,1641600,1593600,1622400,0.04206666666246,0
+KUST.US,D,20110125,000000,1603200,1622400,1603200,1622400,0.027366666663929996,0
+KUST.US,D,20110126,000000,1612800,1612800,1555200,1584000,0.10443333332289,0
+KUST.US,D,20110127,000000,1564800,1612800,1564800,1564800,0.059449999994055,0
+KUST.US,D,20110128,000000,1564800,1574400,1564800,1574400,0.03399166666326749,0
+KUST.US,D,20110131,000000,1574400,1622400,1536000,1545600,0.1780416666488625,0
+KUST.US,D,20110201,000000,1545600,1584000,1536000,1545600,0.038691666662797504,0
+KUST.US,D,20110202,000000,1545600,1564800,1536000,1545600,0.020208333331312497,0
+KUST.US,D,20110203,000000,1536000,1555200,1536000,1536000,0.056616666661005,0
+KUST.US,D,20110204,000000,1536000,1536000,1497600,1536000,0.1100416666556625,0
+KUST.US,D,20110207,000000,1536000,1574400,1516800,1564800,0.0069333333326400005,0
+KUST.US,D,20110208,000000,1545600,1584000,1526400,1545600,0.017816666664885,0
+KUST.US,D,20110209,000000,1545600,1584000,1507200,1536000,0.072249999992775,0
+KUST.US,D,20110210,000000,1536000,1651200,1536000,1651200,0.043466666662320005,0
+KUST.US,D,20110211,000000,1651200,1670400,1632000,1660800,0.022516666664415,0
+KUST.US,D,20110214,000000,1680000,1680000,1632000,1641600,0.0127583333320575,0
+KUST.US,D,20110215,000000,1632000,1632000,1574400,1584000,0.0358416666630825,0
+KUST.US,D,20110216,000000,1632000,1632000,1584000,1622400,0.0113083333322025,0
+KUST.US,D,20110218,000000,1641600,1660800,1641600,1641600,0.029991666663667503,0
+KUST.US,D,20110222,000000,1632000,1680000,1632000,1632000,0.03309999999669,0
+KUST.US,D,20110223,000000,1632000,1660800,1555200,1632000,0.055891666661077505,0
+KUST.US,D,20110224,000000,1603200,1680000,1584000,1660800,0.03773333332956,0
+KUST.US,D,20110225,000000,1641600,1728000,1612800,1612800,0.0419083333291425,0
+KUST.US,D,20110228,000000,1612800,1660800,1612800,1660800,0.0056916666660975,0
+KUST.US,D,20110301,000000,1651200,1670400,1612800,1632000,0.005149999999485,0
+KUST.US,D,20110302,000000,1612800,1670400,1564800,1670400,0.017949999998205002,0
+KUST.US,D,20110303,000000,1641600,1660800,1612800,1622400,0.0089083333324425,0
+KUST.US,D,20110304,000000,1622400,1651200,1584000,1584000,0.0269999999973,0
+KUST.US,D,20110307,000000,1574400,1612800,1555200,1555200,0.022116666664454995,0
+KUST.US,D,20110308,000000,1555200,1574400,1420800,1545600,0.10969999998903002,0
+KUST.US,D,20110309,000000,1488000,1536000,1488000,1526400,0.00963333333237,0
+KUST.US,D,20110310,000000,1526400,1584000,1430400,1536000,0.05226666666144,0
+KUST.US,D,20110311,000000,1497600,1536000,1459200,1488000,0.026758333330657504,0
+KUST.US,D,20110314,000000,1440000,1488000,1430400,1459200,0.04996666666167001,0
+KUST.US,D,20110315,000000,1401600,1449600,1209600,1401600,0.08279166665838751,0
+KUST.US,D,20110316,000000,1401600,1430400,1334400,1430400,0.028183333330515,0
+KUST.US,D,20110317,000000,1430400,1430400,1363200,1401600,0.056799999994320005,0
+KUST.US,D,20110318,000000,1401600,1440000,1324800,1440000,0.037016666662965,0
+KUST.US,D,20110321,000000,1440000,1507200,1420800,1440000,0.0865583333246775,0
+KUST.US,D,20110322,000000,1468800,1507200,1334400,1344000,0.053666666661299996,0
+KUST.US,D,20110323,000000,1344000,1372800,1305600,1353600,0.07503333332583001,0
+KUST.US,D,20110324,000000,1334400,1344000,1200000,1248000,0.3263249999673675,0
+KUST.US,D,20110325,000000,1267200,1324800,1248000,1296000,0.0534083333279925,0
+KUST.US,D,20110328,000000,1305600,1353600,1248000,1353600,0.054383333327895,0
+KUST.US,D,20110329,000000,1363200,1392000,1344000,1363200,0.019333333331400002,0
+KUST.US,D,20110330,000000,1257600,1411200,1248000,1344000,0.05466666666120001,0
+KUST.US,D,20110331,000000,1171200,1315200,1152000,1248000,0.274883333305845,0
+KUST.US,D,20110401,000000,1257600,1296000,1219200,1296000,0.022491666664417497,0
+KUST.US,D,20110404,000000,1315200,1392000,1296000,1296000,0.025283333330805,0
+KUST.US,D,20110405,000000,1334400,1334400,1296000,1296000,0.01109999999889,0
+KUST.US,D,20110406,000000,1324800,1334400,1305600,1305600,0.004274999999572499,0
+KUST.US,D,20110407,000000,1324800,1353600,1296000,1305600,0.03926666666274,0
+KUST.US,D,20110408,000000,1315200,1344000,1305600,1344000,0.005849999999415,0
+KUST.US,D,20110411,000000,1324800,1344000,1305600,1315200,0.01239999999876,0
+KUST.US,D,20110412,000000,1334400,1344000,1296000,1305600,0.0349249999965075,0
+KUST.US,D,20110413,000000,1305600,1344000,1296000,1344000,0.0716416666595025,0
+KUST.US,D,20110414,000000,1353600,1353600,1324800,1324800,0.0075083333325825,0
+KUST.US,D,20110415,000000,1324800,1344000,1296000,1315200,0.0671083333266225,0
+KUST.US,D,20110418,000000,1315200,1315200,1286400,1286400,0.019283333331405,0
+KUST.US,D,20110419,000000,1296000,1344000,1296000,1315200,0.012291666665437498,0
+KUST.US,D,20110420,000000,1353600,1372800,1305600,1315200,0.021016666664564997,0
+KUST.US,D,20110421,000000,1305600,1353600,1296000,1296000,0.11853333332148,0
+KUST.US,D,20110425,000000,1334400,1353600,1286400,1353600,0.3168083333016525,0
+KUST.US,D,20110426,000000,1344000,1363200,1276800,1296000,0.042549999995745,0
+KUST.US,D,20110427,000000,1315200,1344000,1305600,1334400,0.0418916666624775,0
+KUST.US,D,20110428,000000,1305600,1324800,1248000,1324800,0.01223333333211,0
+KUST.US,D,20110429,000000,1296000,1315200,1248000,1314840,0.026974999997302497,0
+KUST.US,D,20110502,000000,1315200,1392000,1296000,1324800,0.08749999999125,0
+KUST.US,D,20110503,000000,1315200,1344000,1286400,1324800,0.0413083333292025,0
+KUST.US,D,20110504,000000,1344000,1344000,1267200,1305600,0.011033333332230002,0
+KUST.US,D,20110505,000000,1315200,1315200,1248000,1296000,0.02183333333115,0
+KUST.US,D,20110506,000000,1296000,1344000,1248000,1324800,0.004833333332850001,0
+KUST.US,D,20110509,000000,1324800,1344000,1305600,1315200,0.024983333330835005,0
+KUST.US,D,20110510,000000,1344000,1363200,1257600,1286400,0.053741666661292486,0
+KUST.US,D,20110511,000000,1008000,1113600,960000,1056000,0.9148666665751799,0
+KUST.US,D,20110512,000000,1036800,1084800,1017600,1065600,0.10713333332262,0
+KUST.US,D,20110513,000000,1046400,1152000,1046400,1113600,0.25149999997485,0
+KUST.US,D,20110516,000000,1094400,1161600,1094400,1152000,0.07172499999282751,0
+KUST.US,D,20110517,000000,1152000,1152000,1104000,1152000,0.033474999996652495,0
+KUST.US,D,20110518,000000,1104000,1152000,1104000,1123200,0.05328333332800499,0
+KUST.US,D,20110519,000000,1142400,1142400,1113600,1113600,0.006416666666025,0
+KUST.US,D,20110520,000000,1142400,1142400,1104000,1104000,0.014016666665265,0
+KUST.US,D,20110523,000000,1104000,1104000,1008000,1027200,0.05764999999423499,0
+KUST.US,D,20110524,000000,1027200,1123200,960000,1084800,0.16549999998345,0
+KUST.US,D,20110525,000000,1152000,1152000,1065600,1104000,0.0526916666613975,0
+KUST.US,D,20110526,000000,1094400,1132800,1075200,1123200,0.0011749999998825,0
+KUST.US,D,20110527,000000,1123200,1123200,1027200,1123200,0.0056249999994375,0
+KUST.US,D,20110531,000000,1123200,1190400,1065600,1161600,0.077216666658945,0
+KUST.US,D,20110601,000000,1190400,1238400,1152000,1190400,0.033683333329964996,0
+KUST.US,D,20110602,000000,1171200,1171200,1123200,1152000,0.025316666664135,0
+KUST.US,D,20110603,000000,1238400,1238400,1132800,1142400,0.03826666666284,0
+KUST.US,D,20110606,000000,1142400,1142400,1046400,1056000,0.04781666666188499,0
+KUST.US,D,20110607,000000,1036800,1056000,1017600,1017600,0.013083333332024999,0
+KUST.US,D,20110608,000000,1008000,1075200,960000,988800,0.1239583333209375,0
+KUST.US,D,20110609,000000,969600,969600,931200,969600,0.4795749999520425,0
+KUST.US,D,20110610,000000,1036800,1094400,969600,998400,0.255283333307805,0
+KUST.US,D,20110613,000000,998400,998400,902400,902400,0.0673083333266025,0
+KUST.US,D,20110614,000000,950400,1008000,921600,1008000,0.0259749999974025,0
+KUST.US,D,20110615,000000,998400,1075200,998400,1056000,0.040483333329285005,0
+KUST.US,D,20110616,000000,1008000,1036800,998400,1008000,0.037716666662895006,0
+KUST.US,D,20110617,000000,988800,1075200,960000,1075200,0.0393249999960675,0
+KUST.US,D,20110620,000000,1046400,1084800,988800,1065600,0.046299999995369996,0
+KUST.US,D,20110621,000000,998400,1094400,979200,1056000,0.009283333332405,0
+KUST.US,D,20110622,000000,1036800,1075200,1027200,1056000,0.011591666665507499,0
+KUST.US,D,20110623,000000,1008000,1094400,988800,1056000,0.008924999999107501,0
+KUST.US,D,20110624,000000,1036800,1123200,1017600,1036800,0.20402499997959753,0
+KUST.US,D,20110627,000000,1036800,1104000,1036800,1075200,0.01749999999825,0
+KUST.US,D,20110628,000000,1065600,1084800,1056000,1084800,0.010883333332244999,0
+KUST.US,D,20110629,000000,1084800,1113600,1056000,1065600,0.0046916666661975,0
+KUST.US,D,20110630,000000,998400,1123200,998400,1113600,0.0254083333307925,0
+KUST.US,D,20110701,000000,1104000,1152000,1075200,1104000,0.103416666656325,0
+KUST.US,D,20110705,000000,1075200,1113600,1056000,1104000,0.0421916666624475,0
+KUST.US,D,20110706,000000,1084800,1132800,1084800,1132800,0.008233333332510001,0
+KUST.US,D,20110707,000000,1142400,1142400,1123200,1123200,0.027608333330572502,0
+KUST.US,D,20110708,000000,1123200,1152000,1113600,1152000,0.0059249999994075,0
+KUST.US,D,20110711,000000,1123200,1200000,1084800,1152000,0.014999999998499998,0
+KUST.US,D,20110712,000000,1132800,1142400,1065600,1104000,0.016108333331722503,0
+KUST.US,D,20110713,000000,1104000,1123200,1046400,1084800,0.030316666663635,0
+KUST.US,D,20110714,000000,1113600,1113600,1008000,1027200,0.004058333332927501,0
+KUST.US,D,20110715,000000,1046400,1094400,988800,1094400,0.008649999999134999,0
+KUST.US,D,20110718,000000,1065600,1104000,1008000,1075200,0.026883333330645003,0
+KUST.US,D,20110719,000000,1075200,1104000,988800,1075200,0.023058333331027497,0
+KUST.US,D,20110720,000000,1084800,1104000,1017600,1046400,0.0272083333306125,0
+KUST.US,D,20110721,000000,1008000,1104000,960000,1008000,0.035483333329785004,0
+KUST.US,D,20110722,000000,1017600,1046400,1017600,1036800,0.0069249999993075,0
+KUST.US,D,20110725,000000,1008000,1008000,960000,969600,0.06479999999352,0
+KUST.US,D,20110726,000000,969600,1017600,940800,940800,0.0070749999992925,0
+KUST.US,D,20110727,000000,969600,1008000,921600,979200,0.03749999999625,0
+KUST.US,D,20110728,000000,931200,1008000,921600,979200,0.0389416666627725,0
+KUST.US,D,20110729,000000,969600,969600,931200,931200,0.024166666664249995,0
+KUST.US,D,20110801,000000,960000,960000,892800,902400,0.0054749999994525,0
+KUST.US,D,20110802,000000,892800,940800,892800,921600,0.005991666666067501,0
+KUST.US,D,20110803,000000,921600,921600,883200,892800,0.0027083333330624997,0
+KUST.US,D,20110804,000000,892800,912000,835200,835200,0.019883333331345,0
+KUST.US,D,20110805,000000,825600,960000,806400,873600,0.0343583333298975,0
+KUST.US,D,20110808,000000,777600,921600,672000,691200,0.027649999997234997,0
+KUST.US,D,20110809,000000,691200,739200,633600,633600,0.0103749999989625,0
+KUST.US,D,20110810,000000,633600,796800,633600,758400,0.02783333333055,0
+KUST.US,D,20110811,000000,758400,912000,672000,720000,0.061649999993835,0
+KUST.US,D,20110812,000000,787200,1075200,662400,864000,0.3864083332946925,0
+KUST.US,D,20110815,000000,854400,892800,777600,796800,0.02013333333132,0
+KUST.US,D,20110816,000000,825600,892800,720000,835200,0.015291666665137501,0
+KUST.US,D,20110817,000000,864000,892800,758400,892800,0.05952499999404749,0
+KUST.US,D,20110818,000000,806400,883200,758400,777600,0.0010916666665575,0
+KUST.US,D,20110822,000000,816000,883200,729600,816000,0.021824999997817496,0
+KUST.US,D,20110823,000000,758400,1046400,652800,912000,0.0489916666617675,0
+KUST.US,D,20110824,000000,950400,960000,835200,921600,0.027691666663897503,0
+KUST.US,D,20110825,000000,988800,1008000,768000,806400,0.019566666664710002,0
+KUST.US,D,20110826,000000,844800,844800,729600,816000,0.02446666666422,0
+KUST.US,D,20110829,000000,806400,816000,758400,796800,0.005433333332790001,0
+KUST.US,D,20110830,000000,844800,864000,806400,854400,0.01879999999812,0
+KUST.US,D,20110831,000000,854400,912000,808224,854400,0.028191666663847502,0
+KUST.US,D,20110901,000000,864000,892800,854400,883200,0.005749999999425,0
+KUST.US,D,20110902,000000,883200,912000,768960,820800,0.0313583333301975,0
+KUST.US,D,20110906,000000,844800,854400,768000,854400,0.007816666665885,0
+KUST.US,D,20110907,000000,940800,960000,825600,960000,0.08219166665844749,0
+KUST.US,D,20110908,000000,931200,960000,864000,902400,0.027274999997272502,0
+KUST.US,D,20110909,000000,854400,912000,825600,912000,0.0107416666655925,0
+KUST.US,D,20110912,000000,864000,912000,854400,883200,0.031849999996814995,0
+KUST.US,D,20110914,000000,912000,912000,873600,912000,0.0232916666643375,0
+KUST.US,D,20110915,000000,912000,912000,864000,864000,0.0011249999998875,0
+KUST.US,D,20110916,000000,873600,912000,873600,912000,0.011149999998885001,0
+KUST.US,D,20110919,000000,864000,883200,825600,883200,0.006149999999385,0
+KUST.US,D,20110920,000000,835200,883200,825600,873600,0.0337249999966275,0
+KUST.US,D,20110921,000000,835200,835200,825600,835200,0.0062416666660425005,0
+KUST.US,D,20110922,000000,825600,883200,825600,825600,0.0204583333312875,0
+KUST.US,D,20110923,000000,816000,864000,816000,864000,0.003333333333,0
+KUST.US,D,20110926,000000,883200,883200,768000,825600,0.009658333332367501,0
+KUST.US,D,20110927,000000,787200,873600,787200,854400,0.018858333331447503,0
+KUST.US,D,20110928,000000,854400,873600,854400,854400,0.0080249999991975,0
+KUST.US,D,20110929,000000,854400,854400,854400,854400,0.022341666664432498,0
+KUST.US,D,20110930,000000,806400,852480,739200,739200,0.019999999998,0
+KUST.US,D,20111003,000000,720000,748800,652800,652800,0.17895833331543748,0
+KUST.US,D,20111004,000000,672000,739200,672000,720000,0.150449999984955,0
+KUST.US,D,20111005,000000,720000,729600,720000,720000,0.020416666664624997,0
+KUST.US,D,20111006,000000,691200,748800,652800,739200,0.0159083333317425,0
+KUST.US,D,20111007,000000,748800,854400,748800,787200,0.009608333332372501,0
+KUST.US,D,20111010,000000,777600,854400,720000,787200,0.038841666662782506,0
+KUST.US,D,20111011,000000,844800,883200,844800,844800,0.0625416666604125,0
+KUST.US,D,20111012,000000,777600,835200,768000,835200,0.019783333331355003,0
+KUST.US,D,20111013,000000,768000,777600,768000,768000,0.001716666666495,0
+KUST.US,D,20111014,000000,796800,835200,768000,768000,0.016749999998325,0
+KUST.US,D,20111017,000000,768000,854400,768000,806400,0.0077999999992199994,0
+KUST.US,D,20111018,000000,739200,825600,739200,806400,0.006141666666052501,0
+KUST.US,D,20111019,000000,796800,854400,796800,854400,0.0282083333305125,0
+KUST.US,D,20111020,000000,816000,854400,816000,854400,0.0023749999997625,0
+KUST.US,D,20111021,000000,825600,835200,777600,825600,0.0072916666659375,0
+KUST.US,D,20111024,000000,864000,864000,768000,835200,0.008924999999107501,0
+KUST.US,D,20111025,000000,883200,902400,864000,864000,0.016916666664975,0
+KUST.US,D,20111026,000000,864000,873600,864000,873600,0.022383333331095004,0
+KUST.US,D,20111027,000000,902400,902400,787200,787200,0.055316666661134994,0
+KUST.US,D,20111028,000000,806400,844800,806400,844800,0.0130249999986975,0
+KUST.US,D,20111031,000000,844800,844800,788544,835296,0.0013583333331975002,0
+KUST.US,D,20111101,000000,844800,902400,844800,902400,0.043816666662285,0
+KUST.US,D,20111102,000000,912000,912000,835200,835200,0.0033583333329975,0
+KUST.US,D,20111103,000000,825600,902400,758400,758400,0.0085916666658075,0
+KUST.US,D,20111104,000000,864000,873600,863808,864096,0.0009416666665725001,0
+KUST.US,D,20111107,000000,912000,912000,777600,825600,0.006566666666009999,0
+KUST.US,D,20111108,000000,864000,864000,777600,777600,0.0043333333329,0
+KUST.US,D,20111109,000000,777600,864000,758400,806400,0.00836666666583,0
+KUST.US,D,20111110,000000,854400,854400,748800,758400,0.003883333332945,0
+KUST.US,D,20111111,000000,758400,816000,748800,806400,0.009583333332375,0
+KUST.US,D,20111114,000000,777600,816000,720000,720000,0.006116666666055,0
+KUST.US,D,20111115,000000,816000,816000,720000,720000,0.015483333331785,0
+KUST.US,D,20111116,000000,739200,796800,739200,796800,0.0009583333332375001,0
+KUST.US,D,20111117,000000,787200,787200,720000,758400,0.010833333332249999,0
+KUST.US,D,20111118,000000,720000,720000,672000,672000,0.015258333331807497,0
+KUST.US,D,20111121,000000,720000,720000,691200,691200,0.00239999999976,0
+KUST.US,D,20111122,000000,691200,691200,652800,652800,0.010416666665625,0
+KUST.US,D,20111123,000000,652800,729600,652800,672000,0.01886666666478,0
+KUST.US,D,20111125,000000,739200,748800,729600,729600,0.00129999999987,0
+KUST.US,D,20111128,000000,739200,739200,662400,681600,0.00786666666588,0
+KUST.US,D,20111129,000000,700800,739200,691200,691200,0.031199999996879998,0
+KUST.US,D,20111130,000000,662400,720000,652800,696000,0.01149999999885,0
+KUST.US,D,20111201,000000,720000,931200,633600,643200,0.088349999991165,0
+KUST.US,D,20111202,000000,710400,720000,652800,720000,0.0628083333270525,0
+KUST.US,D,20111205,000000,835200,835200,662400,691200,0.004483333332885,0
+KUST.US,D,20111206,000000,768000,834912,668640,710400,0.035908333329742505,0
+KUST.US,D,20111207,000000,758400,758400,672000,729600,0.0063083333327025,0
+KUST.US,D,20111209,000000,720000,729600,672000,729600,0.023383333330995,0
+KUST.US,D,20111212,000000,691200,710400,691200,691200,0.007816666665885,0
+KUST.US,D,20111213,000000,710400,710400,672000,710400,0.004274999999572499,0
+KUST.US,D,20111214,000000,643200,691200,643200,643200,0.0030249999996974997,0
+KUST.US,D,20111215,000000,633600,710400,633600,672000,0.025108333330822498,0
+KUST.US,D,20111216,000000,710208,710208,622080,681600,0.0045749999995425,0
+KUST.US,D,20111219,000000,681600,710400,614400,672000,0.0212416666645425,0
+KUST.US,D,20111220,000000,652800,729600,633600,691200,0.035116666663155,0
+KUST.US,D,20111221,000000,672000,691200,576000,604800,0.02039999999796,0
+KUST.US,D,20111222,000000,662400,681600,624000,633600,0.015983333331735,0
+KUST.US,D,20111223,000000,624000,681600,576000,643200,0.0157083333317625,0
+KUST.US,D,20111227,000000,614400,672000,576000,585600,0.0130583333320275,0
+KUST.US,D,20111228,000000,633600,643200,528000,585600,0.008408333332492501,0
+KUST.US,D,20111229,000000,547200,624000,547200,604800,0.03783333332955,0
+KUST.US,D,20111230,000000,585600,604800,556800,576000,0.014116666665255,0
+KUST.US,D,20120103,000000,595200,643200,566400,614400,0.0122583333321075,0
+KUST.US,D,20120104,000000,643200,643200,576000,576000,0.007699999999230001,0
+KUST.US,D,20120105,000000,576000,623808,576000,614400,0.021474999997852497,0
+KUST.US,D,20120106,000000,633600,672000,595584,595584,0.0090083333324325,0
+KUST.US,D,20120109,000000,633600,672000,633600,639360,0.003149999999685,0
+KUST.US,D,20120110,000000,672000,672000,643200,652800,0.0015249999998475,0
+KUST.US,D,20120111,000000,672000,672000,671904,671904,0.0009583333332375001,0
+KUST.US,D,20120112,000000,672000,672000,624672,624672,0.0013666666665299997,0
+KUST.US,D,20120113,000000,624000,652800,576000,576000,0.0174249999982575,0
+KUST.US,D,20120117,000000,624000,624000,595200,595200,0.028074999997192495,0
+KUST.US,D,20120118,000000,614400,633600,614400,633600,0.0076083333325725,0
+KUST.US,D,20120119,000000,595200,652800,558720,652800,0.0179083333315425,0
+KUST.US,D,20120123,000000,643200,652800,633600,652800,0.0063583333326975005,0
+KUST.US,D,20120124,000000,604800,662400,604800,604800,0.00249999999975,0
+KUST.US,D,20120125,000000,614400,652800,614400,614400,0.002216666666445,0
+KUST.US,D,20120126,000000,614400,614496,614400,614496,0.00249999999975,0
+KUST.US,D,20120127,000000,614400,652800,576000,576000,0.027816666663885003,0
+KUST.US,D,20120130,000000,624000,624000,556800,556800,0.007449999999255001,0
+KUST.US,D,20120131,000000,576000,576000,548160,576000,0.005733333332759999,0
+KUST.US,D,20120201,000000,614400,624000,549120,566400,0.006808333332652499,0
+KUST.US,D,20120202,000000,566400,566400,566304,566400,0.0013583333331975002,0
+KUST.US,D,20120203,000000,556800,611904,550944,576000,0.009899999999010001,0
+KUST.US,D,20120206,000000,566400,604608,556800,576000,0.0052083333328125,0
+KUST.US,D,20120207,000000,585600,604800,566400,585600,0.0179416666648725,0
+KUST.US,D,20120208,000000,566400,604608,566400,604608,0.001716666666495,0
+KUST.US,D,20120209,000000,573216,573216,566592,566592,0.00239999999976,0
+KUST.US,D,20120210,000000,603936,604608,566400,597024,0.004816666666185,0
+KUST.US,D,20120213,000000,604800,610656,595200,595200,0.0015333333331799999,0
+KUST.US,D,20120214,000000,595200,595200,567840,576000,0.0037166666662949996,0
+KUST.US,D,20120215,000000,585600,585600,585600,585600,0.0006749999999325001,0
+KUST.US,D,20120216,000000,604800,624000,566400,566400,0.004341666666232501,0
+KUST.US,D,20120217,000000,585600,622080,566400,566400,0.019291666664737504,0
+KUST.US,D,20120221,000000,566400,566400,549024,549024,0.0013583333331975002,0
+KUST.US,D,20120222,000000,548256,576000,548256,556800,0.0014583333331875,0
+KUST.US,D,20120223,000000,547200,614400,518400,614400,0.024566666664210004,0
+KUST.US,D,20120224,000000,614400,619200,604800,604800,0.01446666666522,0
+KUST.US,D,20120228,000000,576000,576000,556800,576000,0.006566666666009999,0
+KUST.US,D,20120229,000000,612480,612480,547200,612480,0.0021749999997825002,0
+KUST.US,D,20120301,000000,547200,611520,547200,611520,0.0018749999998124997,0
+KUST.US,D,20120302,000000,537600,614400,528192,585600,0.018758333331457502,0
+KUST.US,D,20120305,000000,540768,540768,528192,528192,0.0013583333331975002,0
+KUST.US,D,20120306,000000,547200,584544,528192,528192,0.0035416666663125,0
+KUST.US,D,20120307,000000,576000,576000,573696,574080,0.014691666665197502,0
+KUST.US,D,20120308,000000,571200,571200,571200,571200,0.0006249999999375,0
+KUST.US,D,20120309,000000,537600,555840,480000,545280,0.042008333329132494,0
+KUST.US,D,20120312,000000,528000,570240,528000,537600,0.01329999999867,0
+KUST.US,D,20120313,000000,508800,528000,508800,518400,0.0017749999998225002,0
+KUST.US,D,20120314,000000,518400,534720,499200,534720,0.0227583333310575,0
+KUST.US,D,20120315,000000,470400,545280,470400,545280,0.009841666665682501,0
+KUST.US,D,20120316,000000,489600,518400,489600,518400,0.0035416666663125,0
+KUST.US,D,20120319,000000,480000,514656,460800,480000,0.041983333329135,0
+KUST.US,D,20120320,000000,441600,464832,403200,403200,0.031291666663537505,0
+KUST.US,D,20120321,000000,403200,422400,386304,403104,0.022949999997704997,0
+KUST.US,D,20120322,000000,403200,460800,403104,429216,0.0599249999940075,0
+KUST.US,D,20120323,000000,480000,480000,432000,432000,0.04939999999506,0
+KUST.US,D,20120326,000000,470400,508800,414240,467424,0.0544249999945575,0
+KUST.US,D,20120327,000000,460800,480000,451200,480000,0.06955833332637751,0
+KUST.US,D,20120328,000000,460800,508800,432000,508800,0.09209999999079001,0
+KUST.US,D,20120329,000000,508800,672000,508800,672000,0.180683333315265,0
+KUST.US,D,20120330,000000,672000,758400,668160,739200,0.1376749999862325,0
+KUST.US,D,20120402,000000,758400,758400,595392,662400,0.1269999999873,0
+KUST.US,D,20120403,000000,624000,672000,585600,624000,0.01936666666473,0
+KUST.US,D,20120404,000000,652608,652608,585600,643008,0.020741666664592498,0
+KUST.US,D,20120409,000000,662208,681600,576000,585600,0.0580083333275325,0
+KUST.US,D,20120410,000000,710400,719808,624000,624000,0.07774999999222501,0
+KUST.US,D,20120411,000000,672000,672000,595200,624000,0.054983333327835,0
+KUST.US,D,20120412,000000,624000,672000,624000,672000,0.01206666666546,0
+KUST.US,D,20120413,000000,672000,700800,662400,672000,0.018049999998195,0
+KUST.US,D,20120416,000000,672000,691200,672000,681600,0.0022916666664374997,0
+KUST.US,D,20120417,000000,672000,720000,633600,720000,0.052499999994749996,0
+KUST.US,D,20120418,000000,724992,724992,681600,720000,0.0057916666660875,0
+KUST.US,D,20120419,000000,720000,720000,720000,720000,0.006041666666062499,0
+KUST.US,D,20120420,000000,700800,700800,691200,691200,0.0036499999996349995,0
+KUST.US,D,20120423,000000,691200,691200,691200,691200,0.00083333333325,0
+KUST.US,D,20120424,000000,672000,672000,566400,672000,0.103016666656365,0
+KUST.US,D,20120426,000000,672000,700800,657600,700800,0.004483333332885,0
+KUST.US,D,20120427,000000,748800,748800,673056,748800,0.0180749999981925,0
+KUST.US,D,20120430,000000,672000,758400,624000,720000,0.00963333333237,0
+KUST.US,D,20120502,000000,672000,672000,670848,670848,0.0004083333332925,0
+KUST.US,D,20120503,000000,652800,652800,624000,624000,0.0004416666666225,0
+KUST.US,D,20120504,000000,652800,652800,480000,652800,0.0266583333306675,0
+KUST.US,D,20120507,000000,624000,624000,585600,624000,0.0206583333312675,0
+KUST.US,D,20120508,000000,585600,624000,576000,581760,0.00659999999934,0
+KUST.US,D,20120509,000000,604800,614400,604800,604800,0.0159416666650725,0
+KUST.US,D,20120510,000000,595200,604800,595200,604800,0.002916666666375,0
+KUST.US,D,20120511,000000,576000,672000,556800,660480,0.0126083333320725,0
+KUST.US,D,20120514,000000,662400,672000,652800,672000,0.017699999998230003,0
+KUST.US,D,20120515,000000,681600,691200,604800,681600,0.0093333333324,0
+KUST.US,D,20120516,000000,624000,624000,624000,624000,0.000283333333305,0
+KUST.US,D,20120517,000000,576000,595200,576000,595200,0.001249999999875,0
+KUST.US,D,20120518,000000,600000,600096,600000,600096,0.0102749999989725,0
+KUST.US,D,20120521,000000,585600,614400,576000,576000,0.030099999996989996,0
+KUST.US,D,20120522,000000,492000,576000,489696,489696,0.0027999999997200004,0
+KUST.US,D,20120523,000000,508608,508608,480000,480000,0.0038583333329474997,0
+KUST.US,D,20120524,000000,489600,489600,480000,489600,0.009183333332415002,0
+KUST.US,D,20120525,000000,480000,480000,423360,423360,0.0505083333282825,0
+KUST.US,D,20120529,000000,451200,623904,441600,460800,0.0113416666655325,0
+KUST.US,D,20120530,000000,412800,470400,384000,427200,0.005683333332765001,0
+KUST.US,D,20120531,000000,403200,566400,403200,508800,0.0505416666616125,0
+KUST.US,D,20120601,000000,508704,508704,384000,432000,0.025816666664085,0
+KUST.US,D,20120604,000000,432000,432096,432000,432096,0.0010416666665625,0
+KUST.US,D,20120606,000000,441696,441696,393600,403200,0.002216666666445,0
+KUST.US,D,20120607,000000,403200,404256,384000,403200,0.034066666663260005,0
+KUST.US,D,20120608,000000,470400,475200,374400,374400,0.0331583333300175,0
+KUST.US,D,20120611,000000,384000,431904,374400,374400,0.023858333330947504,0
+KUST.US,D,20120612,000000,374496,422400,374496,384000,0.039999999996,0
+KUST.US,D,20120613,000000,384000,403200,347328,384000,0.049483333328385,0
+KUST.US,D,20120614,000000,384000,384000,383904,383904,0.007499999999249999,0
+KUST.US,D,20120615,000000,384000,384000,278400,299424,0.00416666666625,0
+KUST.US,D,20120618,000000,316800,367104,307200,360960,0.049583333328374994,0
+KUST.US,D,20120619,000000,364800,383808,364800,364800,0.0050583333328275,0
+KUST.US,D,20120620,000000,364800,374400,326400,374400,0.00043333333329000003,0
+KUST.US,D,20120621,000000,374400,384000,374304,374304,0.0087749999991225,0
+KUST.US,D,20120622,000000,384000,384000,355296,384000,0.026558333330677503,0
+KUST.US,D,20120625,000000,441888,441888,430560,430560,0.0025416666664125,0
+KUST.US,D,20120626,000000,432000,432000,384096,414720,0.013349999998665,0
+KUST.US,D,20120627,000000,384000,384000,355200,384000,0.0332583333300075,0
+KUST.US,D,20120629,000000,364800,422400,315360,422400,0.0082749999991725,0
+KUST.US,D,20120702,000000,355200,370560,355200,370560,0.002949999999705,0
+KUST.US,D,20120703,000000,362016,412224,345600,345600,0.001483333333185,0
+KUST.US,D,20120705,000000,384000,384000,355200,358080,0.006749999999325,0
+KUST.US,D,20120706,000000,355200,384000,355200,384000,0.015208333331812499,0
+KUST.US,D,20120709,000000,422400,422400,346272,384000,0.0038749999996125005,0
+KUST.US,D,20120710,000000,346656,346656,346656,346656,0.00203333333313,0
+KUST.US,D,20120712,000000,374400,374400,374400,374400,0.000416666666625,0
+KUST.US,D,20120713,000000,374400,374400,326400,326400,0.036549999996345006,0
+KUST.US,D,20120716,000000,374400,384000,336000,355200,0.0118749999988125,0
+KUST.US,D,20120717,000000,364800,432000,364800,364800,0.024991666664167498,0
+KUST.US,D,20120718,000000,422400,422400,364800,364800,0.026924999997307502,0
+KUST.US,D,20120719,000000,364800,366720,364800,366720,0.00073333333326,0
+KUST.US,D,20120720,000000,364800,432000,336096,368640,0.021049999997895003,0
+KUST.US,D,20120723,000000,345600,388608,345600,388608,0.0010416666665625,0
+KUST.US,D,20120724,000000,345600,345600,336192,336192,0.000749999999925,0
+KUST.US,D,20120725,000000,336096,374400,336096,374400,0.0049999999995,0
+KUST.US,D,20120726,000000,374400,374400,374400,374400,0.006483333332685,0
+KUST.US,D,20120727,000000,383808,383808,373344,374400,0.0031249999996874997,0
+KUST.US,D,20120730,000000,340416,340416,336096,336096,0.0027916666663875,0
+KUST.US,D,20120731,000000,336000,355200,288000,297600,0.017341666664932504,0
+KUST.US,D,20120801,000000,364800,372480,336000,372480,0.0050249999994975,0
+KUST.US,D,20120802,000000,374400,384000,364800,384000,0.007716666665894999,0
+KUST.US,D,20120803,000000,384000,384000,364800,364800,0.015524999998447501,0
+KUST.US,D,20120806,000000,364800,374400,326400,374304,0.01753333333158,0
+KUST.US,D,20120807,000000,384000,384000,374400,374400,0.0411083333292225,0
+KUST.US,D,20120808,000000,345600,393600,307200,393600,0.049783333328355,0
+KUST.US,D,20120809,000000,384096,388800,374400,388800,0.010524999998947501,0
+KUST.US,D,20120810,000000,393600,393600,393600,393600,0.00017499999998250003,0
+KUST.US,D,20120813,000000,326400,460800,326400,411840,0.0092416666657425,0
+KUST.US,D,20120814,000000,393504,451200,393504,451200,0.0258583333307475,0
+KUST.US,D,20120815,000000,451200,451200,384576,393600,0.010783333332255,0
+KUST.US,D,20120816,000000,412800,460800,384000,460800,0.0261583333307175,0
+KUST.US,D,20120817,000000,480000,612480,480000,576000,0.19046666664762,0
+KUST.US,D,20120820,000000,624000,672000,576000,576000,0.02446666666422,0
+KUST.US,D,20120821,000000,643200,768000,624000,643200,0.0109249999989075,0
+KUST.US,D,20120822,000000,652800,652800,612000,614880,0.0030583333330275,0
+KUST.US,D,20120823,000000,710400,720000,604800,624000,0.0038166666662849996,0
+KUST.US,D,20120824,000000,840000,840000,619056,840000,0.029999999996999996,0
+KUST.US,D,20120827,000000,840000,840000,840000,840000,0.004108333332922499,0
+KUST.US,D,20120828,000000,819600,826800,691200,816000,0.0497916666616875,0
+KUST.US,D,20120829,000000,740400,740400,685200,718788,0.059683333327365,0
+KUST.US,D,20120830,000000,718800,718800,634080,643200,0.0383583333294975,0
+KUST.US,D,20120831,000000,602640,630012,577200,625440,0.08479999999152,0
+KUST.US,D,20120904,000000,625200,660000,625200,641988,0.04483333332885,0
+KUST.US,D,20120905,000000,602400,636000,550800,550800,0.0191583333314175,0
+KUST.US,D,20120906,000000,513600,638400,513600,601200,0.2213416666445325,0
+KUST.US,D,20120907,000000,632400,672000,624000,624000,0.044908333328842504,0
+KUST.US,D,20120910,000000,668196,668196,589320,590400,0.015166666665149998,0
+KUST.US,D,20120911,000000,604800,610596,482640,523200,0.05683333332765,0
+KUST.US,D,20120912,000000,499200,519588,428400,480000,0.13548333331978502,0
+KUST.US,D,20120913,000000,490800,490800,454812,467988,0.026249999997374998,0
+KUST.US,D,20120914,000000,466800,508080,466800,508080,0.014883333331845,0
+KUST.US,D,20120917,000000,518400,518400,466800,468000,0.0083333333325,0
+KUST.US,D,20120918,000000,499200,499200,479988,479988,0.0046916666661975,0
+KUST.US,D,20120919,000000,475200,475200,450000,459600,0.032008333330132505,0
+KUST.US,D,20120920,000000,444000,459600,438000,459600,0.02036666666463,0
+KUST.US,D,20120921,000000,442800,456000,442800,456000,0.021399999997860002,0
+KUST.US,D,20120924,000000,430800,446388,430800,432000,0.017366666664930003,0
+KUST.US,D,20120925,000000,418800,418800,402000,412800,0.038224999996177504,0
+KUST.US,D,20120926,000000,398400,411588,397200,411588,0.014108333331922502,0
+KUST.US,D,20120927,000000,403800,414000,403800,406800,0.0246416666642025,0
+KUST.US,D,20120928,000000,403200,412800,403200,412800,0.026349999997365002,0
+KUST.US,D,20121001,000000,396012,396012,396012,396012,0.0011166666665549999,0
+KUST.US,D,20121002,000000,397200,418788,396000,408000,0.022083333331125,0
+KUST.US,D,20121003,000000,397200,406800,396000,406800,0.06319166666034749,0
+KUST.US,D,20121004,000000,406800,408000,384204,384204,0.010616666665605,0
+KUST.US,D,20121005,000000,384000,387600,384000,384000,0.016666666665,0
+KUST.US,D,20121008,000000,404388,404388,378012,378012,0.00409999999959,0
+KUST.US,D,20121009,000000,382800,396000,382800,396000,0.014583333331875,0
+KUST.US,D,20121010,000000,402000,402000,363600,363600,0.0183416666648325,0
+KUST.US,D,20121011,000000,362400,366000,349620,349620,0.06277499999372249,0
+KUST.US,D,20121012,000000,337200,378000,337200,377988,0.014999999998499998,0
+KUST.US,D,20121015,000000,375600,378000,360000,378000,0.032516666663415,0
+KUST.US,D,20121016,000000,378000,418800,362400,400800,0.0521083333281225,0
+KUST.US,D,20121017,000000,378000,396000,373200,373200,0.04013333332932,0
+KUST.US,D,20121018,000000,379200,379200,362400,363600,0.026249999997374998,0
+KUST.US,D,20121019,000000,360000,360000,360000,360000,0.0014583333331875,0
+KUST.US,D,20121023,000000,397188,398388,397188,398388,0.0083333333325,0
+KUST.US,D,20121024,000000,397200,424800,396000,396000,0.059158333327417496,0
+KUST.US,D,20121025,000000,396000,470196,396000,407472,0.0049999999995,0
+KUST.US,D,20121026,000000,393600,393600,360000,360000,0.051616666661504995,0
+KUST.US,D,20121031,000000,396000,449760,396000,408000,0.030016666663665,0
+KUST.US,D,20121101,000000,363600,537600,363600,505200,0.17186666664948,0
+KUST.US,D,20121102,000000,507600,624000,507588,543600,0.18184999998181497,0
+KUST.US,D,20121105,000000,629988,630000,540012,628800,0.010833333332249999,0
+KUST.US,D,20121106,000000,628800,717600,600000,600000,0.0735916666593075,0
+KUST.US,D,20121107,000000,599988,599988,599988,599988,0.003333333333,0
+KUST.US,D,20121108,000000,600000,629988,600000,600000,0.028474999997152497,0
+KUST.US,D,20121109,000000,600000,720000,600000,690000,0.15030833331830248,0
+KUST.US,D,20121112,000000,684000,719988,683988,708000,0.0220416666644625,0
+KUST.US,D,20121113,000000,708000,708000,708000,708000,0.00416666666625,0
+KUST.US,D,20121114,000000,664800,706800,664800,706788,0.016449999998355,0
+KUST.US,D,20121115,000000,613200,682800,613200,644400,0.035516666663115,0
+KUST.US,D,20121116,000000,546000,584400,546000,584400,0.02083333333125,0
+KUST.US,D,20121119,000000,538800,538800,538800,538800,0.00083333333325,0
+KUST.US,D,20121121,000000,555600,585600,534012,565200,0.01619999999838,0
+KUST.US,D,20121123,000000,549600,579600,544812,559200,0.046124999995387495,0
+KUST.US,D,20121126,000000,556800,556812,546000,546000,0.00343333333299,0
+KUST.US,D,20121128,000000,534000,660000,534000,579600,0.0419083333291425,0
+KUST.US,D,20121129,000000,565200,592800,565200,582000,0.0129083333320425,0
+KUST.US,D,20121130,000000,543600,588720,496800,534000,0.0906666666576,0
+KUST.US,D,20121203,000000,520800,530400,516000,516000,0.006983333332635001,0
+KUST.US,D,20121204,000000,483600,567600,447600,481212,0.0096416666657025,0
+KUST.US,D,20121205,000000,463200,498000,450000,450000,0.032283333330105,0
+KUST.US,D,20121206,000000,450000,450000,360000,360000,0.0576916666608975,0
+KUST.US,D,20121207,000000,378000,434220,368400,384000,0.03983333332935,0
+KUST.US,D,20121210,000000,398400,459600,386400,440724,0.0374749999962525,0
+KUST.US,D,20121211,000000,404400,440400,392412,408012,0.0316249999968375,0
+KUST.US,D,20121212,000000,415200,480000,410400,428400,0.055108333327822494,0
+KUST.US,D,20121213,000000,426000,448800,424800,424800,0.006383333332695,0
+KUST.US,D,20121214,000000,408000,420000,363600,367200,0.0469916666619675,0
+KUST.US,D,20121217,000000,414000,440400,411600,432000,0.13360833331997252,0
+KUST.US,D,20121218,000000,438000,438000,391200,438000,0.01679999999832,0
+KUST.US,D,20121219,000000,427200,479988,427200,477600,0.009166666665749999,0
+KUST.US,D,20121220,000000,420000,480000,420000,441600,0.0216249999978375,0
+KUST.US,D,20121221,000000,480000,480000,411960,411960,0.00949999999905,0
+KUST.US,D,20121224,000000,414000,414000,408000,408000,0.005316666666134999,0
+KUST.US,D,20121226,000000,405600,405600,405600,405600,0.0031249999996874997,0
+KUST.US,D,20121227,000000,380400,405600,380400,405600,0.008849999999115002,0
+KUST.US,D,20121228,000000,379200,396000,374400,378000,0.0437416666622925,0
+KUST.US,D,20121231,000000,391200,417600,367200,417600,0.08319999999168,0
+KUST.US,D,20130102,000000,417600,466788,417600,417600,0.03679999999632,0
+KUST.US,D,20130103,000000,388800,448800,388800,414000,0.04349999999565,0
+KUST.US,D,20130107,000000,404400,418800,388800,417600,0.032316666663435,0
+KUST.US,D,20130108,000000,430800,430800,402000,402000,0.026666666664,0
+KUST.US,D,20130110,000000,397200,397200,397200,397200,0.00416666666625,0
+KUST.US,D,20130114,000000,440388,440388,406800,406800,0.019999999998,0
+KUST.US,D,20130115,000000,408000,408000,408000,408000,0.00083333333325,0
+KUST.US,D,20130116,000000,408012,408012,379200,379200,0.0019749999998025,0
+KUST.US,D,20130117,000000,402000,402000,388812,389472,0.013666666665300002,0
+KUST.US,D,20130118,000000,415200,418776,412800,417732,0.014816666665185,0
+KUST.US,D,20130122,000000,420000,435576,420000,432000,0.0174749999982525,0
+KUST.US,D,20130123,000000,434388,434388,420000,420000,0.0034166666663250004,0
+KUST.US,D,20130124,000000,427200,448800,421212,447588,0.03443333332989,0
+KUST.US,D,20130125,000000,447600,447600,429600,430800,0.0112416666655425,0
+KUST.US,D,20130128,000000,420012,441600,420012,441600,0.0043749999995625,0
+KUST.US,D,20130129,000000,447600,480000,420000,480000,0.07893333332544,0
+KUST.US,D,20130130,000000,477600,572400,477600,555600,0.09689999999031,0
+KUST.US,D,20130131,000000,540000,540000,423840,497988,0.02083333333125,0
+KUST.US,D,20130201,000000,420012,432000,420012,432000,0.0358249999964175,0
+KUST.US,D,20130204,000000,472800,492000,433200,448800,0.02749999999725,0
+KUST.US,D,20130205,000000,421212,486000,421212,480000,0.008416666665825,0
+KUST.US,D,20130206,000000,480000,480000,475200,480000,0.018333333331499998,0
+KUST.US,D,20130207,000000,479988,504000,479988,492000,0.0248583333308475,0
+KUST.US,D,20130208,000000,504000,555540,499200,555540,0.01749999999825,0
+KUST.US,D,20130211,000000,534000,555600,480240,525600,0.047424999995257504,0
+KUST.US,D,20130212,000000,480000,532800,474000,532800,0.0149583333318375,0
+KUST.US,D,20130213,000000,546000,576000,493212,540000,0.05022499999497751,0
+KUST.US,D,20130214,000000,506400,506400,493200,493200,0.023691666664297503,0
+KUST.US,D,20130215,000000,495600,558000,493200,493200,0.019899999998010003,0
+KUST.US,D,20130219,000000,499200,499200,499200,499200,0.00083333333325,0
+KUST.US,D,20130220,000000,551988,576000,519000,519000,0.04020833332931249,0
+KUST.US,D,20130221,000000,532788,532788,524400,524400,0.006416666666025,0
+KUST.US,D,20130222,000000,551988,551988,489612,489612,0.017233333331610003,0
+KUST.US,D,20130225,000000,519600,546000,501600,505200,0.008749999999125,0
+KUST.US,D,20130226,000000,552000,552000,552000,552000,0.0069666666659699995,0
+KUST.US,D,20130227,000000,493212,550800,493212,511200,0.04501666666216501,0
+KUST.US,D,20130228,000000,511200,511200,490800,490800,0.024499999997550002,0
+KUST.US,D,20130301,000000,516000,516000,514920,514920,0.01583333333175,0
+KUST.US,D,20130304,000000,515988,516000,515988,515988,0.0116666666655,0
+KUST.US,D,20130305,000000,513600,515988,472812,511200,0.009891666665677501,0
+KUST.US,D,20130308,000000,484812,491040,484812,491040,0.002916666666375,0
+KUST.US,D,20130311,000000,495600,516000,495600,515736,0.00249999999975,0
+KUST.US,D,20130312,000000,504000,504000,487200,487200,0.0083333333325,0
+KUST.US,D,20130313,000000,514800,514800,493200,493200,0.00249999999975,0
+KUST.US,D,20130314,000000,516000,516000,498000,498000,0.0016666666665,0
+KUST.US,D,20130315,000000,516000,516000,498000,498000,0.034749999996525,0
+KUST.US,D,20130318,000000,486012,486012,486000,486000,0.003333333333,0
+KUST.US,D,20130319,000000,516000,516000,516000,516000,0.00083333333325,0
+KUST.US,D,20130320,000000,515988,515988,515988,515988,0.0083333333325,0
+KUST.US,D,20130322,000000,484800,516000,484800,498660,0.0172583333316075,0
+KUST.US,D,20130326,000000,502800,585600,502800,537600,0.6180249999381976,0
+KUST.US,D,20130327,000000,528000,528000,495840,516000,0.0164583333316875,0
+KUST.US,D,20130328,000000,516000,526788,501600,522672,0.08621666665804499,0
+KUST.US,D,20130401,000000,523200,526800,505200,526800,0.0438916666622775,0
+KUST.US,D,20130402,000000,536400,553200,501600,553200,0.1039749999896025,0
+KUST.US,D,20130403,000000,553188,553188,553188,553188,0.003333333333,0
+KUST.US,D,20130404,000000,529200,554400,528000,528000,0.008749999999125,0
+KUST.US,D,20130405,000000,552000,552000,528000,552000,0.12083333332124999,0
+KUST.US,D,20130408,000000,528000,532800,503640,532800,0.059624999994037496,0
+KUST.US,D,20130409,000000,510000,530400,510000,530280,0.0252083333308125,0
+KUST.US,D,20130410,000000,532788,532788,488412,499200,0.06041666666062499,0
+KUST.US,D,20130411,000000,498000,513600,480000,507588,0.01583333333175,0
+KUST.US,D,20130412,000000,505200,507600,502560,507480,0.0129916666653675,0
+KUST.US,D,20130415,000000,507600,507600,481200,486000,0.025366666664129997,0
+KUST.US,D,20130416,000000,507600,507600,507600,507600,0.00083333333325,0
+KUST.US,D,20130418,000000,420000,480000,420000,456000,0.0122749999987725,0
+KUST.US,D,20130419,000000,480000,516000,454800,513600,0.02426666666424,0
+KUST.US,D,20130422,000000,460812,487200,460812,486012,0.027249999997275,0
+KUST.US,D,20130424,000000,486600,512400,486600,511200,0.009158333332417501,0
+KUST.US,D,20130425,000000,487200,487200,487200,487200,0.00083333333325,0
+KUST.US,D,20130426,000000,486012,548400,486012,507600,0.04183333332915,0
+KUST.US,D,20130429,000000,511200,530400,511200,530400,0.0200249999979975,0
+KUST.US,D,20130430,000000,562800,720000,562800,720000,0.1415749999858425,0
+KUST.US,D,20130501,000000,735600,776328,702000,744000,0.1508416666515825,0
+KUST.US,D,20130502,000000,763200,810000,763200,780000,0.17546666664911997,0
+KUST.US,D,20130503,000000,762720,839880,749760,765600,0.12175833332115749,0
+KUST.US,D,20130506,000000,837600,840000,750000,804000,0.027049999997294998,0
+KUST.US,D,20130507,000000,828000,828000,768120,821988,0.04853333332848,0
+KUST.US,D,20130508,000000,807612,821880,786000,821880,0.0595083333273825,0
+KUST.US,D,20130509,000000,806400,826800,764400,780000,0.022399999997760003,0
+KUST.US,D,20130510,000000,819840,828000,787200,827880,0.0383333333295,0
+KUST.US,D,20130513,000000,811200,840000,780000,828600,0.09514166665715251,0
+KUST.US,D,20130516,000000,780000,816012,780000,783840,0.032783333330055,0
+KUST.US,D,20130517,000000,790560,827880,790560,794400,0.004274999999572499,0
+KUST.US,D,20130520,000000,825600,828000,750000,751200,0.07159999999284002,0
+KUST.US,D,20130521,000000,781200,781200,780000,780444,0.007416666665925001,0
+KUST.US,D,20130522,000000,816000,822000,732000,766800,0.060833333327249994,0
+KUST.US,D,20130523,000000,756000,790800,726000,756000,0.0500249999949975,0
+KUST.US,D,20130524,000000,726012,763200,726012,763080,0.0118749999988125,0
+KUST.US,D,20130528,000000,720000,756000,720000,756000,0.036341666663032506,0
+KUST.US,D,20130529,000000,724800,786000,724800,758400,0.022316666664435002,0
+KUST.US,D,20130530,000000,724800,724800,724800,724800,0.0010999999998900002,0
+KUST.US,D,20130531,000000,673200,751200,673200,746400,0.006808333332652499,0
+KUST.US,D,20130603,000000,723600,751200,697200,746400,0.01743333333159,0
+KUST.US,D,20130604,000000,747600,792000,747600,780000,0.0166916666649975,0
+KUST.US,D,20130605,000000,764400,805200,759600,805200,0.019391666664727497,0
+KUST.US,D,20130606,000000,780000,780000,750000,754800,0.0289916666637675,0
+KUST.US,D,20130607,000000,751200,764280,734400,734400,0.021733333331160003,0
+KUST.US,D,20130610,000000,776400,776400,752400,771588,0.012916666665374998,0
+KUST.US,D,20130611,000000,766800,780000,721200,772800,0.024749999997525002,0
+KUST.US,D,20130612,000000,732960,778800,732960,778800,0.0027083333330624997,0
+KUST.US,D,20130613,000000,754800,789600,754800,789588,0.13579999998642,0
+KUST.US,D,20130614,000000,792000,816000,788400,816000,0.0476666666619,0
+KUST.US,D,20130617,000000,808788,890400,765612,882000,0.08431666665823499,0
+KUST.US,D,20130618,000000,889200,918000,858000,917952,0.07206666665946,0
+KUST.US,D,20130619,000000,932400,1115880,930000,960012,0.37353333329598,0
+KUST.US,D,20130620,000000,976800,1078800,958200,1065600,0.1074916666559175,0
+KUST.US,D,20130621,000000,1069200,1080000,925200,1015200,0.164949999983505,0
+KUST.US,D,20130624,000000,985200,1061988,964860,1022400,0.022841666664382504,0
+KUST.US,D,20130625,000000,1003200,1003200,980940,980940,0.0049999999995,0
+KUST.US,D,20130626,000000,956400,1000800,954000,954000,0.040066666662660004,0
+KUST.US,D,20130627,000000,964800,994800,945600,948000,0.015366666665129999,0
+KUST.US,D,20130628,000000,952800,961200,879600,897480,0.057991666660867504,0
+KUST.US,D,20130701,000000,900000,900000,840000,842400,0.255116666641155,0
+KUST.US,D,20130702,000000,844800,844800,758400,837600,0.35674999996432505,0
+KUST.US,D,20130703,000000,830400,913188,830400,886800,0.025833333330749997,0
+KUST.US,D,20130705,000000,894000,939600,844800,900000,0.09639999999036,0
+KUST.US,D,20130708,000000,912000,958800,853788,898800,0.088283333324505,0
+KUST.US,D,20130709,000000,902400,902400,895200,900120,0.010833333332249999,0
+KUST.US,D,20130710,000000,890400,900000,890400,900000,0.0426583333290675,0
+KUST.US,D,20130711,000000,896400,912000,863664,893520,0.034449999996555,0
+KUST.US,D,20130712,000000,895200,930000,861612,868800,0.0486916666617975,0
+KUST.US,D,20130715,000000,878400,918000,878400,914400,0.0107083333322625,0
+KUST.US,D,20130716,000000,906000,925200,872400,906000,0.10304166665636251,0
+KUST.US,D,20130717,000000,897600,900000,897480,900000,0.030949999996905,0
+KUST.US,D,20130718,000000,882000,892800,878400,888000,0.0394249999960575,0
+KUST.US,D,20130719,000000,897600,900000,852000,866400,0.09183333332415,0
+KUST.US,D,20130722,000000,896400,973428,895200,900000,0.06853333332648001,0
+KUST.US,D,20130723,000000,914400,974400,914400,974400,0.094983333323835,0
+KUST.US,D,20130724,000000,978000,1020000,930000,960000,0.307316666635935,0
+KUST.US,D,20130725,000000,960000,960000,960000,960000,0.010849999998915,0
+KUST.US,D,20130726,000000,960000,989988,936336,960000,0.0665749999933425,0
+KUST.US,D,20130729,000000,969600,1063620,882000,996000,0.0875583333245775,0
+KUST.US,D,20130730,000000,986400,1033200,972012,1032000,0.1228083333210525,0
+KUST.US,D,20130731,000000,1042800,1042800,966000,996000,0.0525749999947425,0
+KUST.US,D,20130801,000000,982800,1013988,982800,996000,0.037091666662957504,0
+KUST.US,D,20130802,000000,986400,1054800,986400,1038000,0.033166666663350004,0
+KUST.US,D,20130805,000000,1078800,1137960,1057800,1067952,0.44049999995595,0
+KUST.US,D,20130806,000000,1082400,1110000,1080000,1092000,0.0748749999925125,0
+KUST.US,D,20130807,000000,1018800,1122000,1018800,1098000,0.0283249999971675,0
+KUST.US,D,20130808,000000,1099200,1108800,1050000,1099200,0.069283333326405,0
+KUST.US,D,20130809,000000,1041612,1106400,1041612,1077840,0.08433333332489999,0
+KUST.US,D,20130812,000000,1081200,1110000,1081200,1100400,0.0587916666607875,0
+KUST.US,D,20130813,000000,1112400,1112400,1104000,1112400,0.00349999999965,0
+KUST.US,D,20130814,000000,1112400,1112400,1036812,1110000,0.027483333330585002,0
+KUST.US,D,20130815,000000,1102800,1106400,1014000,1056000,0.17927499998207252,0
+KUST.US,D,20130816,000000,1072800,1080000,1072800,1076400,0.036249999996374994,0
+KUST.US,D,20130819,000000,1021200,1079880,1020000,1020000,0.05349999999465,0
+KUST.US,D,20130820,000000,1022400,1050000,1014000,1050000,0.049016666661765004,0
+KUST.US,D,20130821,000000,1034400,1056000,1034400,1035600,0.0036749999996324996,0
+KUST.US,D,20130822,000000,1030800,1074000,1020000,1068000,0.031733333330160006,0
+KUST.US,D,20130823,000000,1062000,1078800,1022400,1038012,0.10392499998960748,0
+KUST.US,D,20130826,000000,1041600,1041600,990000,1015200,0.0547416666611925,0
+KUST.US,D,20130827,000000,1008000,1058172,990000,1006800,0.1722083333161125,0
+KUST.US,D,20130828,000000,1008120,1136448,1000800,1112400,0.886616666578005,0
+KUST.US,D,20130829,000000,1110012,1374000,1110012,1233600,3.1428416663523824,0
+KUST.US,D,20130830,000000,1237200,1350000,1182000,1344000,1.398716666526795,0
+KUST.US,D,20130903,000000,1374000,1500000,1320000,1402800,0.8695749999130425,0
+KUST.US,D,20130904,000000,1378800,1470000,1324800,1330800,0.6021083332731225,0
+KUST.US,D,20130905,000000,1359600,1656000,1328400,1650000,2.3074416664359227,0
+KUST.US,D,20130906,000000,1663200,1740000,1488000,1521600,1.7732916664893377,0
+KUST.US,D,20130909,000000,1590000,1827600,1590000,1796400,1.8944916664772176,0
+KUST.US,D,20130910,000000,1812000,2006400,1801200,1962000,2.322916666434375,0
+KUST.US,D,20130911,000000,2041200,2096280,1861200,1990800,2.51309999974869,0
+KUST.US,D,20130912,000000,1995600,2016000,1860000,1995600,0.868249999913175,0
+KUST.US,D,20130913,000000,2001600,2026800,1891200,1959600,0.5175416666149125,0
+KUST.US,D,20130916,000000,1998000,2010000,1920000,1946400,0.25356666664131,0
+KUST.US,D,20130917,000000,1952400,1968000,1692120,1712400,1.000249999899975,0
+KUST.US,D,20130918,000000,1680000,1712400,1614000,1640400,0.8900583332443276,0
+KUST.US,D,20130919,000000,1609200,1747200,1568400,1747200,0.6775749999322425,0
+KUST.US,D,20130920,000000,1764000,1899600,1692000,1725600,0.7923499999207652,0
+KUST.US,D,20130923,000000,1725600,1725600,1621200,1663200,0.2189999999781,0
+KUST.US,D,20130924,000000,1650000,1785600,1633200,1704000,0.29166666663749996,0
+KUST.US,D,20130925,000000,1704000,1803600,1704000,1746000,0.24916666664175,0
+KUST.US,D,20130926,000000,1788000,1816800,1741200,1746000,0.20999999997899998,0
+KUST.US,D,20130927,000000,1824000,1842000,1752000,1774800,0.239316666642735,0
+KUST.US,D,20130930,000000,1738800,1779600,1593600,1642800,0.639649999936035,0
+KUST.US,D,20131001,000000,1646400,1706400,1646400,1658400,0.32043333330129,0
+KUST.US,D,20131002,000000,1682400,1777200,1657200,1774800,0.3183333333015,0
+KUST.US,D,20131003,000000,1782000,1828800,1668000,1705200,0.4416666666225,0
+KUST.US,D,20131004,000000,1705200,1707600,1627200,1650000,0.34166666663249995,0
+KUST.US,D,20131007,000000,1771200,1800000,1656000,1668000,0.61416666660525,0
+KUST.US,D,20131008,000000,1669200,1831200,1668000,1743600,0.66249999993375,0
+KUST.US,D,20131009,000000,1734000,1734000,1621200,1671600,0.379999999962,0
+KUST.US,D,20131010,000000,1677600,1738800,1654800,1686000,0.47544166661912257,0
+KUST.US,D,20131011,000000,1669200,1686000,1650720,1657200,0.15173333331816,0
+KUST.US,D,20131014,000000,1656000,1668000,1590000,1614000,0.29429999997057005,0
+KUST.US,D,20131015,000000,1612800,1641600,1598400,1616400,0.1615083333171825,0
+KUST.US,D,20131016,000000,1612800,1716000,1578000,1596000,0.45744999995425495,0
+KUST.US,D,20131017,000000,1563600,1671600,1560000,1588800,0.4883333332845,0
+KUST.US,D,20131018,000000,1594800,1640400,1590000,1620000,0.19416666664725,0
+KUST.US,D,20131021,000000,1622400,1658400,1591200,1615200,0.34583333329875,0
+KUST.US,D,20131022,000000,1617600,1693200,1602000,1609200,0.41333333329199995,0
+KUST.US,D,20131023,000000,1599600,1599600,1332000,1354800,1.3458333331987498,0
+KUST.US,D,20131024,000000,1354800,1376400,1225200,1269600,0.7249999999275001,0
+KUST.US,D,20131025,000000,1270800,1363200,1185600,1354800,0.9191666665747499,0
+KUST.US,D,20131028,000000,1359600,1438800,1008000,1098000,2.293333333104,0
+KUST.US,D,20131029,000000,1111200,1191600,1034400,1110000,0.98416666656825,0
+KUST.US,D,20131030,000000,1106400,1171200,1065600,1114800,0.2549999999745,0
+KUST.US,D,20131031,000000,1104000,1147200,1065600,1076400,0.4691583332864175,0
+KUST.US,D,20131101,000000,1093200,1138800,1029600,1042800,0.40416666662625,0
+KUST.US,D,20131104,000000,1063200,1110000,1020000,1080000,0.16583333331675,0
+KUST.US,D,20131105,000000,1086000,1086000,1033200,1063200,0.4472083332886125,0
+KUST.US,D,20131106,000000,1065600,1084800,1023600,1041600,0.28083333330525,0
+KUST.US,D,20131107,000000,1056000,1056000,966000,981600,0.3333333333,0
+KUST.US,D,20131108,000000,985200,1173600,985200,1108800,0.62916666660375,0
+KUST.US,D,20131111,000000,1092000,1144800,1056000,1083600,0.6616666666005,0
+KUST.US,D,20131112,000000,1015200,1020000,908400,920400,1.2174999998782499,0
+KUST.US,D,20131113,000000,922800,985080,922800,960000,0.55969999994403,0
+KUST.US,D,20131114,000000,960000,972000,900000,915600,0.446666666622,0
+KUST.US,D,20131115,000000,981600,981600,925200,958800,0.246666666642,0
+KUST.US,D,20131118,000000,968400,968400,908400,918000,0.03333333333,0
+KUST.US,D,20131119,000000,962400,1306680,925200,1078800,2.9783833330354947,0
+KUST.US,D,20131120,000000,1093200,1236000,1093200,1140000,1.4049999998595,0
+KUST.US,D,20131121,000000,1132800,1184400,978000,1018800,0.926666666574,0
+KUST.US,D,20131122,000000,1018800,1018800,966000,986400,0.4116666666255,0
+KUST.US,D,20131125,000000,987600,987600,888000,908400,0.69749999993025,0
+KUST.US,D,20131126,000000,901200,955200,853200,942000,1.2924999998707498,0
+KUST.US,D,20131127,000000,958800,969600,912000,933600,0.31749999996824996,0
+KUST.US,D,20131129,000000,951600,963600,921600,940800,0.0997249999900275,0
+KUST.US,D,20131202,000000,1140000,1170000,1008000,1059600,2.8224999997177496,0
+KUST.US,D,20131203,000000,1132800,1136400,957600,968400,1.5791666665087498,0
+KUST.US,D,20131204,000000,963600,1002000,926400,972000,1.03749999989625,0
+KUST.US,D,20131205,000000,1003200,1133988,999600,1072800,2.7596166663907056,0
+KUST.US,D,20131206,000000,1070400,1080000,996000,1024800,0.429999999957,0
+KUST.US,D,20131209,000000,1028400,1033200,961200,984000,0.3883333332945,0
+KUST.US,D,20131210,000000,1010400,1039200,948000,968400,0.37749999996225,0
+KUST.US,D,20131211,000000,975600,985200,914400,933600,0.27916666663875,0
+KUST.US,D,20131212,000000,934800,952788,913200,914412,0.32764999996723504,0
+KUST.US,D,20131213,000000,924000,924000,900000,900000,0.20833333331249998,0
+KUST.US,D,20131216,000000,906000,931200,876000,915600,0.3049999999695,0
+KUST.US,D,20131217,000000,908400,972000,908400,948000,0.2554749999744525,0
+KUST.US,D,20131218,000000,933600,981600,933600,937200,0.34249999996575,0
+KUST.US,D,20131219,000000,933600,933600,906000,909600,0.16083333331724997,0
+KUST.US,D,20131220,000000,939600,949200,901200,931200,0.143333333319,0
+KUST.US,D,20131223,000000,932400,981600,908400,957600,0.2683333333065,0
+KUST.US,D,20131224,000000,961200,977880,928800,930540,0.10822499998917749,0
+KUST.US,D,20131226,000000,940800,958800,930000,932400,0.12833333332049998,0
+KUST.US,D,20131227,000000,938400,1006800,924000,988800,0.6616666666005,0
+KUST.US,D,20131230,000000,1053600,1156800,1044000,1068000,1.1783333332155,0
+KUST.US,D,20131231,000000,1080000,1110000,1068000,1102800,0.55249999994475,0
+KUST.US,D,20140102,000000,1106400,1122000,1043100,1094400,0.3296083333003725,0
+KUST.US,D,20140103,000000,1104000,1104000,1018800,1060800,0.1169999999883,0
+KUST.US,D,20140106,000000,1072800,1100400,1062000,1098000,0.21833333331149998,0
+KUST.US,D,20140107,000000,1094400,1152000,1094400,1147200,0.319999999968,0
+KUST.US,D,20140108,000000,1129200,1186800,1118400,1167600,0.30916666663575,0
+KUST.US,D,20140109,000000,1162800,1186800,1140000,1146000,0.23666666664299998,0
+KUST.US,D,20140110,000000,1144800,1144800,1094400,1117200,0.4916666666175,0
+KUST.US,D,20140113,000000,1111200,1116000,1076400,1096800,0.2316666666435,0
+KUST.US,D,20140114,000000,1083600,1150800,1074000,1134000,0.27916666663875,0
+KUST.US,D,20140115,000000,1152000,1186800,1148400,1185600,0.2049999999795,0
+KUST.US,D,20140116,000000,1191600,1196400,1112412,1141200,0.16391666665027502,0
+KUST.US,D,20140117,000000,1154400,1154400,1107600,1113600,0.0583333333275,0
+KUST.US,D,20140121,000000,1117200,1131600,1054800,1076400,0.2116666666455,0
+KUST.US,D,20140122,000000,1063200,1063200,999600,1016400,0.33416666663324995,0
+KUST.US,D,20140123,000000,1008000,1038000,990000,1011600,0.15249999998475,0
+KUST.US,D,20140124,000000,998400,1019988,978000,1019988,0.1169249999883075,0
+KUST.US,D,20140127,000000,1021200,1021200,940800,951600,0.17333333331599998,0
+KUST.US,D,20140128,000000,948000,958800,936000,936000,0.09379999999062001,0
+KUST.US,D,20140129,000000,936000,948000,894000,937200,0.0749999999925,0
+KUST.US,D,20140130,000000,930000,982800,924000,982800,0.1783333333155,0
+KUST.US,D,20140131,000000,970800,970800,926412,949188,0.10039999998996,0
+KUST.US,D,20140203,000000,946800,946800,873600,889200,0.31094166663557254,0
+KUST.US,D,20140204,000000,891600,944280,841200,906000,0.212383333312095,0
+KUST.US,D,20140205,000000,879600,902400,878400,888000,0.1510416666515625,0
+KUST.US,D,20140206,000000,879720,935988,879720,921600,0.1168749999883125,0
+KUST.US,D,20140207,000000,928800,1008000,921600,987600,0.2601749999739825,0
+KUST.US,D,20140210,000000,993600,1069188,993600,1050000,0.16706666664996003,0
+KUST.US,D,20140211,000000,1021200,1065000,949200,1008000,0.1216583333211675,0
+KUST.US,D,20140212,000000,1008000,1015200,964800,992400,0.15584166665108248,0
+KUST.US,D,20140213,000000,973200,984000,946800,957600,0.19591666664707502,0
+KUST.US,D,20140214,000000,960000,990000,931200,990000,0.10213333332312,0
+KUST.US,D,20140218,000000,1010400,1014000,957600,976788,0.055224999994477504,0
+KUST.US,D,20140219,000000,986400,1010400,962400,1010400,0.03493333332984,0
+KUST.US,D,20140220,000000,986400,1011588,944400,1010400,0.20764166664590247,0
+KUST.US,D,20140221,000000,1011600,1018800,944400,1014000,0.11919166665474751,0
+KUST.US,D,20140224,000000,1006800,1008000,961200,972120,0.048099999995190004,0
+KUST.US,D,20140225,000000,1000320,1003188,940812,942000,0.06719999999328,0
+KUST.US,D,20140226,000000,936000,998388,936000,960000,0.0438083333289525,0
+KUST.US,D,20140227,000000,1014000,1016352,956460,976920,0.10678333332265501,0
+KUST.US,D,20140228,000000,994800,994800,967200,987600,0.022566666664410002,0
+KUST.US,D,20140303,000000,991200,997200,962400,962400,0.033399999996660004,0
+KUST.US,D,20140304,000000,974400,992400,961200,992400,0.0147583333318575,0
+KUST.US,D,20140305,000000,976800,1058388,960012,1053600,0.38324999996167497,0
+KUST.US,D,20140306,000000,1060800,1068000,1044000,1048800,0.1014249999898575,0
+KUST.US,D,20140307,000000,984600,1045200,984600,1004412,0.027183333330614998,0
+KUST.US,D,20140310,000000,1004400,1052400,1004400,1040400,0.022283333331104997,0
+KUST.US,D,20140311,000000,1048800,1078800,1004400,1027200,0.305683333302765,0
+KUST.US,D,20140312,000000,1029600,1038000,984000,1018800,0.054374999994562495,0
+KUST.US,D,20140313,000000,1017600,1017600,937200,966000,0.10204999998979498,0
+KUST.US,D,20140314,000000,979200,993600,966000,993600,0.048324999995167504,0
+KUST.US,D,20140317,000000,1010400,1012800,961200,978000,0.058241666660842496,0
+KUST.US,D,20140318,000000,972000,984000,943200,943200,0.16830833331650252,0
+KUST.US,D,20140319,000000,940800,960000,927600,931800,0.15273333331806,0
+KUST.US,D,20140320,000000,955200,962400,925200,945600,0.0883249999911675,0
+KUST.US,D,20140321,000000,948000,973200,944400,973200,0.2083583333124975,0
+KUST.US,D,20140324,000000,984000,998400,958800,991200,0.040749999995925004,0
+KUST.US,D,20140325,000000,996000,1002000,949200,964800,0.023549999997645003,0
+KUST.US,D,20140326,000000,970800,987600,951600,960000,0.09249999999075,0
+KUST.US,D,20140327,000000,933612,933612,764400,764400,0.8524916665814175,0
+KUST.US,D,20140328,000000,776400,836388,734400,748800,0.4286666666238,0
+KUST.US,D,20140331,000000,748800,766788,720000,736800,0.21408333331192503,0
+KUST.US,D,20140401,000000,737952,753588,729600,729600,0.23042499997695748,0
+KUST.US,D,20140402,000000,761952,761952,721200,745200,0.2825749999717425,0
+KUST.US,D,20140403,000000,746400,762000,733200,742800,0.12576666665409,0
+KUST.US,D,20140404,000000,762000,778788,740400,744000,0.12559999998744,0
+KUST.US,D,20140407,000000,743988,743988,666000,696000,0.5554749999444526,0
+KUST.US,D,20140408,000000,657600,712800,657600,686400,0.13406666665326,0
+KUST.US,D,20140409,000000,680400,704400,680400,682800,0.1177083333215625,0
+KUST.US,D,20140410,000000,681600,776400,680400,720000,0.28715833330461754,0
+KUST.US,D,20140411,000000,728388,728388,676800,708000,0.10878333332245502,0
+KUST.US,D,20140414,000000,718800,718800,662400,672000,0.33446666663322,0
+KUST.US,D,20140415,000000,673200,679200,573600,579600,0.3695916666297075,0
+KUST.US,D,20140416,000000,577200,592800,558012,560400,0.15816666665085,0
+KUST.US,D,20140417,000000,542400,585600,535200,553320,0.34139999996586007,0
+KUST.US,D,20140421,000000,593988,593988,553200,567600,0.19494999998050502,0
+KUST.US,D,20140422,000000,579600,607200,566400,600000,0.1782083333155125,0
+KUST.US,D,20140423,000000,588000,622800,588000,595200,0.1377083333195625,0
+KUST.US,D,20140424,000000,576000,596400,574800,585600,0.05229999999477,0
+KUST.US,D,20140425,000000,580800,600000,580800,592800,0.09059999999094001,0
+KUST.US,D,20140428,000000,642000,642000,564000,568800,0.5434749999456525,0
+KUST.US,D,20140429,000000,574800,650736,565200,578400,0.18491666664817502,0
+KUST.US,D,20140430,000000,597588,597588,552000,558000,0.12991666665367502,0
+KUST.US,D,20140501,000000,573720,610800,561612,588000,0.10468333332286499,0
+KUST.US,D,20140502,000000,584400,584400,549600,559200,0.05879999999411999,0
+KUST.US,D,20140505,000000,558000,583200,556800,570000,0.0341749999965825,0
+KUST.US,D,20140506,000000,561504,570000,561504,562800,0.009099999999090001,0
+KUST.US,D,20140507,000000,609600,609600,530400,574800,0.16869999998313,0
+KUST.US,D,20140508,000000,565200,574800,480000,486000,1.010583333232275,0
+KUST.US,D,20140509,000000,499200,546000,499200,508800,0.0786083333254725,0
+KUST.US,D,20140512,000000,544800,544800,490920,499200,0.06616666666005,0
+KUST.US,D,20140513,000000,511200,530400,510000,512400,0.0397249999960275,0
+KUST.US,D,20140514,000000,517200,546000,517200,544800,0.05189999999481,0
+KUST.US,D,20140515,000000,530400,542400,528000,531600,0.009166666665749999,0
+KUST.US,D,20140516,000000,524400,534000,496800,508800,0.065283333326805,0
+KUST.US,D,20140519,000000,484812,520680,484812,504000,0.019683333331365002,0
+KUST.US,D,20140520,000000,502800,526788,499200,505200,0.10392499998960748,0
+KUST.US,D,20140521,000000,511200,512400,490800,492000,0.02693333333064,0
+KUST.US,D,20140522,000000,494400,512400,490344,511200,0.027033333330629995,0
+KUST.US,D,20140523,000000,537588,537588,510000,510000,0.09552499999044749,0
+KUST.US,D,20140527,000000,517200,530400,506400,513600,0.0777749999922225,0
+KUST.US,D,20140528,000000,506400,563040,506400,553200,0.00849999999915,0
+KUST.US,D,20140529,000000,547200,680400,547200,602400,0.2364249999763575,0
+KUST.US,D,20140530,000000,602412,619188,600000,604800,0.032849999996715,0
+KUST.US,D,20140602,000000,598788,598800,598788,598800,0.0106416666656025,0
+KUST.US,D,20140603,000000,582000,584400,582000,584400,0.005016666666165,0
+KUST.US,D,20140604,000000,582012,589200,544800,544836,0.026041666664062497,0
+KUST.US,D,20140605,000000,552000,567588,456000,458040,0.5461916666120475,0
+KUST.US,D,20140606,000000,456000,530388,454800,474000,0.25136666664153,0
+KUST.US,D,20140609,000000,468000,492000,427284,433200,0.28533333330480004,0
+KUST.US,D,20140610,000000,409200,440400,363600,390000,1.8324999998167502,0
+KUST.US,D,20140611,000000,391200,409200,390000,405600,0.31474999996852504,0
+KUST.US,D,20140612,000000,396000,433200,396000,421200,0.42488333329084504,0
+KUST.US,D,20140613,000000,426000,454800,396000,400800,0.47401666661926506,0
+KUST.US,D,20140616,000000,396000,420000,396000,411600,0.19648333331368503,0
+KUST.US,D,20140617,000000,420000,434400,409200,426000,0.0719999999928,0
+KUST.US,D,20140618,000000,430800,441600,396000,396000,0.260583333307275,0
+KUST.US,D,20140619,000000,404400,427200,397200,403200,0.1933083333140025,0
+KUST.US,D,20140620,000000,402000,419400,399600,404400,0.2674749999732525,0
+KUST.US,D,20140623,000000,411600,426000,390000,391200,0.1284749999871525,0
+KUST.US,D,20140624,000000,393600,399600,375612,377832,0.34931666663173505,0
+KUST.US,D,20140625,000000,378000,404400,378000,403200,0.053116666661355005,0
+KUST.US,D,20140626,000000,403200,403200,384000,388800,0.0344583333298875,0
+KUST.US,D,20140627,000000,380400,408000,376800,396000,0.0724583333260875,0
+KUST.US,D,20140630,000000,398400,405600,369600,373200,0.38294166662837253,0
+KUST.US,D,20140701,000000,379212,389832,372000,376800,0.06309999999369001,0
+KUST.US,D,20140702,000000,384000,394800,379200,391200,0.09083333332425,0
+KUST.US,D,20140703,000000,392400,408000,392400,396000,0.1538583333179475,0
+KUST.US,D,20140707,000000,396000,408000,378000,387600,0.2507916666415875,0
+KUST.US,D,20140708,000000,384240,403260,380400,381600,0.08371666665829501,0
+KUST.US,D,20140709,000000,382800,389988,373200,381612,0.0194583333313875,0
+KUST.US,D,20140710,000000,394800,1132800,393600,867600,52.32825832810051,0
+KUST.US,D,20140711,000000,934800,1113600,736800,738000,98.4014833234932,0
+KUST.US,D,20140714,000000,808800,808800,621600,626400,14.533599998546642,0
+KUST.US,D,20140715,000000,624000,788400,603600,626400,14.301074998569893,0
+KUST.US,D,20140716,000000,642000,657600,588000,598800,4.460541666220613,0
+KUST.US,D,20140717,000000,576000,700800,574800,615600,13.15469999868453,0
+KUST.US,D,20140718,000000,606000,654000,586224,608400,2.60856666640581,0
+KUST.US,D,20140721,000000,594000,616788,569880,571200,3.0798999996920102,0
+KUST.US,D,20140722,000000,588000,588000,548400,566400,1.659116666500755,0
+KUST.US,D,20140723,000000,562800,605988,548400,559200,3.1154249996884573,0
+KUST.US,D,20140724,000000,567600,582000,548400,576000,1.9002083331433126,0
+KUST.US,D,20140725,000000,570000,580788,505200,534000,1.8667916664799875,0
+KUST.US,D,20140728,000000,526800,555600,513600,526800,0.4545166666212149,0
+KUST.US,D,20140729,000000,516000,531600,492000,495600,0.9632916665703374,0
+KUST.US,D,20140730,000000,493200,544800,482400,492000,1.6564999998343501,0
+KUST.US,D,20140731,000000,490800,490800,456000,460800,1.2417416665424925,0
+KUST.US,D,20140801,000000,474000,478800,435600,445200,1.1622749998837725,0
+KUST.US,D,20140804,000000,474000,474000,421200,428400,0.65483333326785,0
+KUST.US,D,20140805,000000,426000,465600,423600,456000,0.7052666665961401,0
+KUST.US,D,20140806,000000,446400,465600,426000,432000,0.416949999958305,0
+KUST.US,D,20140807,000000,432000,435600,402000,417600,0.5373333332796,0
+KUST.US,D,20140808,000000,422400,514800,422388,459600,3.2065249996793477,0
+KUST.US,D,20140811,000000,446400,507600,440400,483600,0.9263083332407026,0
+KUST.US,D,20140812,000000,486000,501600,466800,482400,0.27505833330582746,0
+KUST.US,D,20140813,000000,471600,490800,470400,484800,0.5890166666077651,0
+KUST.US,D,20140814,000000,396000,432000,379200,390000,2.5065333330826802,0
+KUST.US,D,20140815,000000,396000,415200,392400,402000,0.91409999990859,0
+KUST.US,D,20140818,000000,420000,456000,415200,438000,1.6964916664970175,0
+KUST.US,D,20140819,000000,446400,850800,446400,849600,23.345924997665406,0
+KUST.US,D,20140820,000000,940800,1059600,674400,694800,73.03890832602944,0
+KUST.US,D,20140821,000000,747600,960000,681600,841200,61.806341660486034,0
+KUST.US,D,20140822,000000,853200,1038000,852000,952800,64.25210832690813,0
+KUST.US,D,20140825,000000,1068000,1710000,1050000,1500000,200.66869997993314,0
+KUST.US,D,20140826,000000,1788000,1948800,1610400,1713600,125.94514165407216,0
+KUST.US,D,20140827,000000,1574400,1746000,1351200,1378800,53.482858327985056,0
+KUST.US,D,20140828,000000,1680000,1898400,1640400,1881600,109.27221665573946,0
+KUST.US,D,20140829,000000,2084400,2383200,2078400,2239200,133.53352498664665,0
+KUST.US,D,20140902,000000,2700000,4030800,2654400,4009200,177.89884164887678,0
+KUST.US,D,20140903,000000,3374400,3590400,2750400,2764800,63.353166660331354,0
+KUST.US,D,20140904,000000,3175200,3400800,2910000,3130800,60.03982499399602,0
+KUST.US,D,20140905,000000,2959200,3090000,2790000,3032400,22.44222499775578,0
+KUST.US,D,20140908,000000,2814000,3213600,2680800,2883600,32.228608330110475,0
+KUST.US,D,20140909,000000,2768400,3058800,2722800,2772000,10.563983332276935,0
+KUST.US,D,20140910,000000,2744400,2892000,2550000,2643600,12.980341665368632,0
+KUST.US,D,20140911,000000,2852400,3043200,2702400,2772000,24.6279749975372,0
+KUST.US,D,20140912,000000,2774400,2796000,2593200,2640000,7.218091665944858,0
+KUST.US,D,20140915,000000,2580000,2622000,2221200,2238000,9.953133332338021,0
+KUST.US,D,20140916,000000,2193600,2478000,2176800,2374800,13.460333331987302,0
+KUST.US,D,20140917,000000,2270400,2340000,2190000,2256000,5.584558332774877,0
+KUST.US,D,20140918,000000,2217600,2325600,2114400,2158800,6.960258332637308,0
+KUST.US,D,20140919,000000,2106000,2210400,1986000,2008800,8.718108332461522,0
+KUST.US,D,20140922,000000,1957200,2022000,1928400,1982400,4.3733583328959975,0
+KUST.US,D,20140923,000000,1935600,2182800,1932000,1983600,7.75229999922477,0
+KUST.US,D,20140924,000000,1958400,2097600,1948800,1948800,4.770024999522998,0
+KUST.US,D,20140925,000000,1934400,1951200,1808400,1809600,3.6307583329702573,0
+KUST.US,D,20140926,000000,2145600,2424000,2074800,2115600,30.601783330273157,0
+KUST.US,D,20140929,000000,1999200,2076000,1926000,2014800,6.576949999342305,0
+KUST.US,D,20140930,000000,1969200,2138400,1890000,1922400,4.6957916661970875,0
+KUST.US,D,20141001,000000,1863600,1887600,1740000,1810800,4.351441666231523,0
+KUST.US,D,20141002,000000,1810800,1828800,1671600,1746000,3.50479999964952,0
+KUST.US,D,20141003,000000,1746000,1798800,1680000,1680000,2.274849999772515,0
+KUST.US,D,20141006,000000,1814400,2085600,1707600,1746000,17.13384166495328,0
+KUST.US,D,20141007,000000,1746000,1838400,1704000,1776000,3.4419916663224677,0
+KUST.US,D,20141008,000000,1746000,1768800,1560000,1646400,3.554549999644545,0
+KUST.US,D,20141009,000000,1716000,1800000,1590000,1609200,3.8020583329531275,0
+KUST.US,D,20141010,000000,1609200,1617600,1419600,1434000,2.9864416663680227,0
+KUST.US,D,20141013,000000,1428000,1438800,1248000,1249200,3.6932833329640053,0
+KUST.US,D,20141014,000000,1272000,1540800,1210800,1340400,8.115108332521823,0
+KUST.US,D,20141015,000000,1254000,1291200,1184400,1266000,2.8242499997175754,0
+KUST.US,D,20141016,000000,1209600,1432800,1181880,1378800,2.800049999719995,0
+KUST.US,D,20141017,000000,1357200,1630800,1350000,1500000,9.665941665700073,0
+KUST.US,D,20141020,000000,1501200,1645200,1395600,1576800,4.991508332834183,0
+KUST.US,D,20141021,000000,1558800,1699200,1538400,1558800,4.3585749995641425,0
+KUST.US,D,20141022,000000,1575600,1656000,1539600,1609200,2.319349999768065,0
+KUST.US,D,20141023,000000,1615200,1637400,1555560,1609200,1.8327249998167274,0
+KUST.US,D,20141024,000000,1608000,1867200,1600800,1738800,6.4358166660230856,0
+KUST.US,D,20141027,000000,1866000,1926000,1773600,1833600,5.391024999460897,0
+KUST.US,D,20141028,000000,1827600,1827600,1651200,1729200,2.9786916663687975,0
+KUST.US,D,20141029,000000,1737600,1774800,1700400,1728000,1.2392416665427426,0
+KUST.US,D,20141030,000000,1735200,1830000,1726800,1762800,1.689316666497735,0
+KUST.US,D,20141031,000000,1818000,1821360,1740000,1754400,1.1843249998815675,0
+KUST.US,D,20141103,000000,1752000,1773600,1620000,1642800,2.433916666423275,0
+KUST.US,D,20141104,000000,1642800,1642800,1551600,1572000,1.3951916665271473,0
+KUST.US,D,20141105,000000,1596000,1596000,1464000,1489200,1.7704083331562925,0
+KUST.US,D,20141106,000000,1492800,1521600,1387200,1406400,1.7890333331544301,0
+KUST.US,D,20141107,000000,1406400,1464000,1322400,1462800,2.9769749997023025,0
+KUST.US,D,20141110,000000,1500000,1532400,1448400,1473600,2.5772749997422726,0
+KUST.US,D,20141111,000000,1479600,1527600,1419600,1497600,2.7108916663955775,0
+KUST.US,D,20141112,000000,1492800,1590000,1458000,1558800,4.174774999582523,0
+KUST.US,D,20141113,000000,1524000,1719600,1524000,1586400,5.922258332741108,0
+KUST.US,D,20141114,000000,1326000,1488000,1260000,1380000,4.39163333289417,0
+KUST.US,D,20141117,000000,1416000,1440000,1358760,1399200,1.8593333331474002,0
+KUST.US,D,20141118,000000,1410000,1434000,1353600,1380000,1.9374916664729176,0
+KUST.US,D,20141119,000000,1376400,1380000,1341600,1378800,1.5010416665165622,0
+KUST.US,D,20141120,000000,1363200,1470000,1344000,1453200,1.8136333331519698,0
+KUST.US,D,20141121,000000,1482000,1538400,1425600,1502400,2.5774416664089226,0
+KUST.US,D,20141124,000000,1522800,1718400,1472400,1686000,5.282674999471732,0
+KUST.US,D,20141125,000000,1650000,1736400,1543200,1626000,10.755616665591104,0
+KUST.US,D,20141126,000000,1674000,1788000,1639200,1682400,6.412324999358767,0
+KUST.US,D,20141128,000000,1671720,1699200,1537200,1603200,2.722783333061055,0
+KUST.US,D,20141201,000000,1600800,1608000,1416000,1544400,6.1733166660493355,0
+KUST.US,D,20141202,000000,1746000,2276400,1730400,2242800,69.99826665966684,0
+KUST.US,D,20141203,000000,2232000,2448000,2040000,2150400,33.79829999662017,0
+KUST.US,D,20141204,000000,2186400,2689200,2064000,2520000,49.19540832841379,0
+KUST.US,D,20141205,000000,2538000,2850000,2352000,2379600,41.328966662533766,0
+KUST.US,D,20141208,000000,2326800,2529600,2112000,2161200,17.825616664884105,0
+KUST.US,D,20141209,000000,2062800,2234400,2010000,2137200,8.941016665772565,0
+KUST.US,D,20141210,000000,2079600,2226000,1945200,1982400,5.193308332814002,0
+KUST.US,D,20141211,000000,2002800,2109600,1682400,1705200,10.261724998973827,0
+KUST.US,D,20141212,000000,1647600,2058000,1586400,1866000,23.877141664278952,0
+KUST.US,D,20141215,000000,1844400,1857600,1678800,1684800,5.8575416660809125,0
+KUST.US,D,20141216,000000,1648800,1857600,1621200,1725600,10.593258332274008,0
+KUST.US,D,20141217,000000,1904400,2040000,1801200,1896000,14.439824998556018,0
+KUST.US,D,20141218,000000,1928400,2038800,1834800,1857600,7.668574999233141,0
+KUST.US,D,20141219,000000,1832400,1941600,1760400,1844400,5.832208332750112,0
+KUST.US,D,20141222,000000,1849200,1996800,1773600,1826400,5.82459999941754,0
+KUST.US,D,20141223,000000,1836000,1893600,1728000,1776000,2.573816666409285,0
+KUST.US,D,20141224,000000,1938000,1950000,1801200,1874400,4.863749999513625,0
+KUST.US,D,20141226,000000,1885200,2025600,1855200,1904400,3.2101249996789876,0
+KUST.US,D,20141229,000000,1892400,2004000,1874400,1928400,2.654116666401255,0
+KUST.US,D,20141230,000000,1902000,1966800,1808400,1905600,2.463949999753605,0
+KUST.US,D,20141231,000000,1887600,1917600,1830000,1838400,1.7763833331556946,0
+KUST.US,D,20150102,000000,1838400,1881840,1832400,1855200,0.8944916665772176,0
+KUST.US,D,20150105,000000,1844400,1880400,1777200,1818000,0.9885999999011401,0
+KUST.US,D,20150106,000000,1820400,1832400,1746000,1753200,1.2661166665400552,0
+KUST.US,D,20150107,000000,1764000,1800000,1740000,1777200,0.7294916665937174,0
+KUST.US,D,20150108,000000,1800000,1832400,1746000,1762800,0.842383333249095,0
+KUST.US,D,20150109,000000,1749600,1749600,1603200,1633200,2.0524833331280847,0
+KUST.US,D,20150112,000000,1644000,1668000,1536000,1548000,1.596616666507005,0
+KUST.US,D,20150113,000000,1536000,1726440,1536000,1611600,3.110083333022325,0
+KUST.US,D,20150114,000000,1574400,1638000,1553760,1588800,0.6524916666014174,0
+KUST.US,D,20150115,000000,1585200,1734000,1554000,1588800,4.068358332926498,0
+KUST.US,D,20150116,000000,1576800,1611600,1566000,1580400,0.6527749999347225,0
+KUST.US,D,20150120,000000,1639200,1639200,1452000,1538400,2.099349999790065,0
+KUST.US,D,20150121,000000,1526400,1539600,1410000,1418400,1.8170416664849627,0
+KUST.US,D,20150122,000000,1404000,1440000,1299600,1323600,2.318208333101513,0
+KUST.US,D,20150123,000000,1303200,1356000,1254000,1342800,1.6073166665059349,0
+KUST.US,D,20150126,000000,1318080,1381200,1309200,1312800,0.6987083332634625,0
+KUST.US,D,20150127,000000,1296000,1304400,1252800,1269600,0.9977416665668923,0
+KUST.US,D,20150128,000000,1284000,1311600,1260000,1262400,0.760249999923975,0
+KUST.US,D,20150129,000000,1254000,1341120,1254000,1281600,0.9835583332349775,0
+KUST.US,D,20150130,000000,1307520,1313880,1256880,1268400,0.560749999943925,0
+KUST.US,D,20150202,000000,1293600,1318320,1207200,1232400,1.3738749998626123,0
+KUST.US,D,20150203,000000,1221600,1284000,1200000,1232400,1.0308583332302474,0
+KUST.US,D,20150204,000000,1272000,1428000,1226400,1303200,4.175924999582408,0
+KUST.US,D,20150205,000000,1395600,1395600,1255200,1287600,1.1944499998805551,0
+KUST.US,D,20150206,000000,1281600,1284000,1231200,1263600,0.586749999941325,0
+KUST.US,D,20150209,000000,1260000,1300920,1239600,1280400,0.4923333332841,0
+KUST.US,D,20150210,000000,1292400,1303200,1248000,1260000,0.6274083332705924,0
+KUST.US,D,20150211,000000,1356000,1593600,1314000,1504800,7.277849999272214,0
+KUST.US,D,20150212,000000,1509600,1555200,1404000,1428000,1.6021916665064475,0
+KUST.US,D,20150213,000000,1473600,1500000,1380000,1380000,0.9820333332351301,0
+KUST.US,D,20150217,000000,1416000,1482000,1389600,1392000,1.305849999869415,0
+KUST.US,D,20150218,000000,1400400,1465200,1326000,1344000,1.5685583331764774,0
+KUST.US,D,20150219,000000,1350000,1440000,1345920,1360800,4.20676666624599,0
+KUST.US,D,20150220,000000,1380000,1406400,1308000,1324800,1.2896833332043651,0
+KUST.US,D,20150223,000000,1570800,1720800,1454400,1467600,20.754083331257924,0
+KUST.US,D,20150224,000000,1516800,1518000,1392000,1446000,3.5770999996422894,0
+KUST.US,D,20150225,000000,1438800,1522800,1425600,1490400,2.479283333085405,0
+KUST.US,D,20150226,000000,1489200,1608000,1488000,1593600,2.8964333330436896,0
+KUST.US,D,20150227,000000,1590000,1614000,1526400,1546800,1.6259666665040697,0
+KUST.US,D,20150302,000000,1543200,1660800,1526400,1618800,2.51249999974875,0
+KUST.US,D,20150303,000000,1692000,1728000,1626000,1706400,5.093333332824,0
+KUST.US,D,20150304,000000,1714800,1714800,1549200,1581600,3.249999999675,0
+KUST.US,D,20150305,000000,1569600,1572000,1472400,1485600,2.36749999976325,0
+KUST.US,D,20150306,000000,1513200,1584000,1489200,1537200,1.876666666479,0
+KUST.US,D,20150309,000000,1572000,1602000,1561200,1581600,1.059999999894,0
+KUST.US,D,20150310,000000,1600800,1600800,1494000,1534800,1.4466666665219998,0
+KUST.US,D,20150311,000000,1515600,1550400,1483200,1491600,0.5391666666127499,0
+KUST.US,D,20150312,000000,1501200,1510800,1470000,1480800,0.8733333332459999,0
+KUST.US,D,20150313,000000,1440000,1458000,1401600,1420800,1.58916666650775,0
+KUST.US,D,20150316,000000,1402800,1442400,1356000,1375200,0.9649999999034999,0
+KUST.US,D,20150317,000000,1352400,1372800,1332000,1364400,0.75749999992425,0
+KUST.US,D,20150318,000000,1342800,1416000,1330800,1383600,0.8749999999125,0
+KUST.US,D,20150319,000000,1370400,1410000,1370400,1396800,0.43249999995675,0
+KUST.US,D,20150320,000000,1404000,1432800,1393200,1414800,0.70749999992925,0
+KUST.US,D,20150323,000000,1460400,1530000,1443600,1508400,5.4858333327847495,0
+KUST.US,D,20150324,000000,1833600,1952400,1670400,1686000,36.979166662968744,0
+KUST.US,D,20150325,000000,1668000,1710000,1543200,1562400,5.72749999942725,0
+KUST.US,D,20150326,000000,1530000,1552800,1482000,1519200,1.9674999998032499,0
+KUST.US,D,20150327,000000,1521600,1572000,1488000,1520400,1.4299999998569999,0
+KUST.US,D,20150330,000000,1558800,1611600,1488000,1603200,5.37583333279575,0
+KUST.US,D,20150331,000000,1586400,1606800,1520400,1530000,1.60109999983989,0
+KUST.US,D,20150401,000000,1520400,1533600,1455600,1490400,1.65249999983475,0
+KUST.US,D,20150402,000000,1506000,1660800,1485600,1641600,8.963333332437,0
+KUST.US,D,20150406,000000,1496400,1550400,1494000,1519200,3.5641666663102503,0
+KUST.US,D,20150407,000000,1530000,1536000,1502400,1512000,1.227949999877205,0
+KUST.US,D,20150408,000000,1580400,1738800,1536000,1680000,11.21249999887875,0
+KUST.US,D,20150409,000000,1774800,1920000,1720800,1892400,17.643816664902285,0
+KUST.US,D,20150410,000000,1879200,1879200,1712400,1736400,6.1849999993815,0
+KUST.US,D,20150413,000000,1750800,1875600,1717200,1731600,3.5716666663094996,0
+KUST.US,D,20150414,000000,1773600,1796400,1626000,1652400,3.9716666662695,0
+KUST.US,D,20150415,000000,1668000,1690800,1624800,1651200,3.4127749996587227,0
+KUST.US,D,20150416,000000,1642800,1731600,1626000,1651200,3.5774083329755926,0
+KUST.US,D,20150417,000000,1707600,1720800,1561200,1594800,5.2249999994775,0
+KUST.US,D,20150420,000000,1592400,1622400,1570800,1587600,2.2944583331038877,0
+KUST.US,D,20150421,000000,1587600,1608000,1554000,1566000,1.6067916665059876,0
+KUST.US,D,20150422,000000,1558800,1585200,1544400,1575600,0.8585249999141475,0
+KUST.US,D,20150423,000000,1566000,1620000,1560000,1618800,2.513333333082,0
+KUST.US,D,20150424,000000,1627200,1704000,1620000,1665600,4.573491666209318,0
+KUST.US,D,20150427,000000,1677600,1677600,1533600,1585200,2.98749999970125,0
+KUST.US,D,20150428,000000,1712400,1746000,1590000,1690800,13.106983332022633,0
+KUST.US,D,20150429,000000,1668000,1794000,1606800,1689600,7.92916666587375,0
+KUST.US,D,20150430,000000,1746000,1776000,1665600,1678800,4.5383333328795,0
+KUST.US,D,20150501,000000,1694400,1852800,1680000,1822800,10.68249999893175,0
+KUST.US,D,20150504,000000,1898400,2208000,1870800,2168400,25.4349999974565,0
+KUST.US,D,20150505,000000,2167200,2167200,1938000,1963200,13.414999998658498,0
+KUST.US,D,20150506,000000,2002800,2091600,1874400,1993200,7.2653416659401335,0
+KUST.US,D,20150507,000000,1946400,2023200,1923600,1971600,2.0665583331266775,0
+KUST.US,D,20150508,000000,1993200,2020800,1884000,1899600,3.8899999996109997,0
+KUST.US,D,20150511,000000,1884000,2010000,1884000,2005200,3.2849999996715,0
+KUST.US,D,20150512,000000,1976400,2092800,1956000,2085600,5.2023833328130955,0
+KUST.US,D,20150513,000000,2110800,2256000,2090400,2196000,11.186541665548013,0
+KUST.US,D,20150514,000000,1845600,2005200,1830000,1923600,12.333333332099999,0
+KUST.US,D,20150515,000000,1938000,2002800,1850400,1855200,3.4513166663215356,0
+KUST.US,D,20150518,000000,1848000,1898400,1726920,1732800,3.8610083329472324,0
+KUST.US,D,20150519,000000,1718400,1764000,1690800,1738800,2.39029999976097,0
+KUST.US,D,20150520,000000,1713600,1845600,1687200,1761600,4.491666666217499,0
+KUST.US,D,20150521,000000,1741200,1815600,1741200,1798800,2.59916666640675,0
+KUST.US,D,20150522,000000,1802400,1826400,1758000,1783200,0.87083333324625,0
+KUST.US,D,20150526,000000,1762800,1782000,1747200,1773600,0.9548083332378526,0
+KUST.US,D,20150527,000000,1794000,1800000,1704000,1750800,1.0616666665605,0
+KUST.US,D,20150528,000000,1840800,1852800,1795200,1812000,2.36189999976381,0
+KUST.US,D,20150529,000000,1848000,1860000,1772400,1786800,1.7799999998219997,0
+KUST.US,D,20150601,000000,1771200,1786800,1716000,1755600,1.5301166665136552,0
+KUST.US,D,20150602,000000,1744800,1779840,1731960,1746000,1.0206499998979348,0
+KUST.US,D,20150603,000000,1752000,1782000,1695600,1704000,1.71583333316175,0
+KUST.US,D,20150604,000000,1704000,1719600,1650000,1664400,1.7583333331575,0
+KUST.US,D,20150605,000000,1644000,1645200,1602000,1612800,2.123333333121,0
+KUST.US,D,20150608,000000,1612800,1642800,1542000,1579200,2.19999999978,0
+KUST.US,D,20150609,000000,1572000,1586760,1537320,1573200,1.3306416665336027,0
+KUST.US,D,20150610,000000,1566000,1662000,1560000,1609200,1.6063416665060324,0
+KUST.US,D,20150611,000000,1630800,1698000,1623600,1694400,1.7147833331618552,0
+KUST.US,D,20150612,000000,1717200,1717200,1639200,1646400,0.859999999914,0
+KUST.US,D,20150615,000000,1647600,1712400,1591200,1681200,2.0916666664575,0
+KUST.US,D,20150616,000000,1664400,1694400,1638000,1646400,0.53083333328025,0
+KUST.US,D,20150617,000000,1660800,1677600,1622400,1627200,0.45166666662149996,0
+KUST.US,D,20150618,000000,1770000,1843200,1742400,1780800,8.023333332531,0
+KUST.US,D,20150619,000000,1777200,1795200,1724400,1731600,1.46083333318725,0
+KUST.US,D,20150622,000000,1770000,1770000,1675200,1732800,1.2174999998782499,0
+KUST.US,D,20150623,000000,1729200,1756800,1681200,1719600,1.1296249998870376,0
+KUST.US,D,20150624,000000,1712400,1719600,1682400,1693200,0.73416666659325,0
+KUST.US,D,20150625,000000,1706400,1706400,1676400,1681200,0.5899999999409999,0
+KUST.US,D,20150626,000000,1688400,1720800,1675200,1711200,0.88583333324475,0
+KUST.US,D,20150629,000000,1687200,1704000,1639200,1647600,1.44583333318875,0
+KUST.US,D,20150630,000000,1672800,1675200,1644000,1660800,0.5023249999497674,0
+KUST.US,D,20150701,000000,1680000,1704000,1639200,1658400,0.48416666661825003,0
+KUST.US,D,20150702,000000,1644000,1670400,1590000,1599600,0.9049999999094999,0
+KUST.US,D,20150706,000000,1576800,1626000,1548000,1612800,1.1316666665535,0
+KUST.US,D,20150707,000000,1626000,1634400,1570800,1591200,1.129999999887,0
+KUST.US,D,20150708,000000,1584000,1624800,1560000,1567200,0.54083333327925,0
+KUST.US,D,20150709,000000,1592400,1605600,1566000,1585200,0.81583333325175,0
+KUST.US,D,20150710,000000,1604400,1604400,1568400,1582800,0.36749999996325,0
+KUST.US,D,20150713,000000,1582800,1626000,1582800,1614000,0.36666666663,0
+KUST.US,D,20150714,000000,1621200,1621200,1572120,1588800,1.120816666554585,0
+KUST.US,D,20150715,000000,1585200,1605600,1524000,1578000,1.64539999983546,0
+KUST.US,D,20150716,000000,1584000,1621200,1572000,1621200,0.89999999991,0
+KUST.US,D,20150717,000000,1600800,1608000,1506000,1542000,1.8949999998105,0
+KUST.US,D,20150720,000000,1540800,1542000,1442400,1449600,1.6724999998327499,0
+KUST.US,D,20150721,000000,1474800,1484400,1449600,1462800,0.746666666592,0
+KUST.US,D,20150722,000000,1444800,1462800,1365600,1407600,1.509999999849,0
+KUST.US,D,20150723,000000,1405200,1560000,1332000,1352400,5.67916666609875,0
+KUST.US,D,20150724,000000,1376400,1407600,1290000,1327200,1.443333333189,0
+KUST.US,D,20150727,000000,1299600,1303200,1242000,1296000,1.469999999853,0
+KUST.US,D,20150728,000000,1300800,1302000,1218000,1272000,2.24916666644175,0
+KUST.US,D,20150729,000000,1345200,1345200,1238400,1317600,2.00249999979975,0
+KUST.US,D,20150730,000000,1333200,1400400,1308000,1350000,3.10083333302325,0
+KUST.US,D,20150731,000000,1352400,1380000,1268400,1323600,2.3083333331025,0
+KUST.US,D,20150803,000000,1329600,1329600,1166400,1176000,2.444816666422185,0
+KUST.US,D,20150804,000000,1230000,1246800,1185600,1222800,2.293333333104,0
+KUST.US,D,20150805,000000,1230000,1232400,1177200,1191600,1.5549999998444999,0
+KUST.US,D,20150806,000000,1185600,1185600,1093200,1113600,2.431216666423545,0
+KUST.US,D,20150807,000000,1092000,1098000,966000,978000,4.53249999954675,0
+KUST.US,D,20150810,000000,984000,988800,838800,960000,6.844166665982249,0
+KUST.US,D,20150811,000000,934800,1009200,901200,958800,2.14979999978502,0
+KUST.US,D,20150812,000000,940800,972000,888000,948000,2.11249999978875,0
+KUST.US,D,20150813,000000,939600,954000,898800,946800,0.929999999907,0
+KUST.US,D,20150814,000000,952800,958800,925200,948000,0.7883333332545001,0
+KUST.US,D,20150817,000000,960000,967200,914400,933600,1.1316666665535,0
+KUST.US,D,20150818,000000,912000,930000,865200,901200,2.163333333117,0
+KUST.US,D,20150819,000000,902400,919200,878400,883200,0.6716666665995,0
+KUST.US,D,20150820,000000,888000,888000,847200,871200,1.5941666665072498,0
+KUST.US,D,20150821,000000,840000,846000,780000,810000,2.93083333304025,0
+KUST.US,D,20150824,000000,722400,808800,552000,733200,3.4840583329849273,0
+KUST.US,D,20150825,000000,771600,972000,751200,895200,4.53916666621275,0
+KUST.US,D,20150826,000000,936000,1000800,912000,976800,5.109999999488999,0
+KUST.US,D,20150827,000000,1020000,1020000,931200,973200,1.9841666664682498,0
+KUST.US,D,20150828,000000,956400,1015200,956400,999600,1.13333333322,0
+KUST.US,D,20150831,000000,990000,1024800,990000,1000800,0.69916666659675,0
+KUST.US,D,20150901,000000,969600,987600,937200,944400,0.79916666658675,0
+KUST.US,D,20150902,000000,860400,900000,840000,868800,2.093333333124,0
+KUST.US,D,20150903,000000,865200,918000,859200,876000,0.559999999944,0
+KUST.US,D,20150904,000000,864000,940800,864000,927600,0.7516666665914999,0
+KUST.US,D,20150908,000000,926400,926400,854400,871200,0.8558333332477499,0
+KUST.US,D,20150909,000000,895200,896400,848400,862800,1.04416666656225,0
+KUST.US,D,20150910,000000,838800,870000,818400,862800,0.8689166665797751,0
+KUST.US,D,20150911,000000,859200,859200,829200,854400,0.40416666662625,0
+KUST.US,D,20150914,000000,853200,854400,826800,832800,0.35083333329824995,0
+KUST.US,D,20150915,000000,841200,841200,780000,793200,1.0433333332289998,0
+KUST.US,D,20150916,000000,789600,835200,783600,808800,0.453333333288,0
+KUST.US,D,20150917,000000,802800,877188,802800,841200,0.5854583332747876,0
+KUST.US,D,20150918,000000,830400,888000,828000,888000,0.7483333332584999,0
+KUST.US,D,20150921,000000,884400,889200,834000,868800,1.0649999998935,0
+KUST.US,D,20150922,000000,856800,856800,830400,837600,0.34249999996575,0
+KUST.US,D,20150923,000000,834000,854400,795600,816000,0.4442249999555775,0
+KUST.US,D,20150924,000000,798000,802800,751200,772800,0.682516666598415,0
+KUST.US,D,20150925,000000,813600,823200,756000,768000,0.7941666665872499,0
+KUST.US,D,20150928,000000,740400,760200,717600,728400,1.0003416665666325,0
+KUST.US,D,20150929,000000,717600,729600,700800,700800,0.33249999996675,0
+KUST.US,D,20150930,000000,708000,758400,708000,747600,0.539999999946,0
+KUST.US,D,20151001,000000,750000,792000,739200,780000,0.45249999995474993,0
+KUST.US,D,20151002,000000,772800,807600,734400,790800,0.35916666663075003,0
+KUST.US,D,20151005,000000,801600,819600,790800,818400,0.33400833329993246,0
+KUST.US,D,20151006,000000,813600,823200,798000,806400,0.25083333330825003,0
+KUST.US,D,20151007,000000,812400,828000,804456,808800,0.34554999996544505,0
+KUST.US,D,20151008,000000,811200,836400,811200,828000,0.50583333328275,0
+KUST.US,D,20151009,000000,824400,853200,824400,838800,0.2983333333035,0
+KUST.US,D,20151012,000000,848400,868800,848400,861600,0.57679999994232,0
+KUST.US,D,20151013,000000,870000,886800,841200,867600,0.749999999925,0
+KUST.US,D,20151014,000000,852000,882000,829200,842400,1.19416666654725,0
+KUST.US,D,20151015,000000,846000,856800,801600,856800,0.58583333327475,0
+KUST.US,D,20151016,000000,852000,852000,814800,835200,0.7091666665957499,0
+KUST.US,D,20151019,000000,835200,861600,811116,820800,0.40118333329321504,0
+KUST.US,D,20151020,000000,825600,840000,741600,762000,1.5808333331752498,0
+KUST.US,D,20151021,000000,762000,778800,736800,738000,0.64083333326925,0
+KUST.US,D,20151022,000000,747600,764400,732000,734400,0.3149999999685,0
+KUST.US,D,20151023,000000,744000,760800,728400,730800,0.36166666663049996,0
+KUST.US,D,20151026,000000,730800,750000,680400,682800,0.80916666658575,0
+KUST.US,D,20151027,000000,688800,697200,654000,661200,0.5833333332749999,0
+KUST.US,D,20151028,000000,666000,708000,663600,691200,0.69583333326375,0
+KUST.US,D,20151029,000000,696000,736800,694800,699600,0.8808333332452499,0
+KUST.US,D,20151030,000000,699600,703200,662400,684000,0.49916666661674997,0
+KUST.US,D,20151102,000000,687600,720000,680400,702000,0.23511666664315503,0
+KUST.US,D,20151103,000000,699600,727200,688800,714000,0.7374999999262499,0
+KUST.US,D,20151104,000000,720000,729588,702000,705600,0.5954416666071225,0
+KUST.US,D,20151105,000000,702000,718800,688800,712800,0.48333333328499994,0
+KUST.US,D,20151106,000000,709200,736800,694800,726000,0.32333333330099995,0
+KUST.US,D,20151109,000000,727200,740400,706200,724800,0.7331333332600201,0
+KUST.US,D,20151110,000000,717600,720000,690000,708000,0.6816666665985,0
+KUST.US,D,20151111,000000,730800,921600,709200,901200,9.247499999075249,0
+KUST.US,D,20151112,000000,685200,730800,630000,700800,4.39749999956025,0
+KUST.US,D,20151113,000000,661200,661200,619200,657600,1.769999999823,0
+KUST.US,D,20151116,000000,666000,688800,633600,650400,1.3866666665279999,0
+KUST.US,D,20151117,000000,646800,655200,510000,522000,4.283333332904999,0
+KUST.US,D,20151118,000000,522000,558000,498000,514800,1.6508333331682499,0
+KUST.US,D,20151119,000000,514800,516000,486000,489600,0.8699999999129999,0
+KUST.US,D,20151120,000000,492000,496800,464400,478800,1.323333333201,0
+KUST.US,D,20151123,000000,478800,517200,460800,501600,1.46416666652025,0
+KUST.US,D,20151124,000000,499200,568800,492000,555600,1.4466666665219998,0
+KUST.US,D,20151125,000000,594000,594000,548400,568800,1.7074999998292502,0
+KUST.US,D,20151127,000000,573600,573600,510000,512400,0.68083333326525,0
+KUST.US,D,20151130,000000,512400,574800,512400,549600,0.8149999999184999,0
+KUST.US,D,20151201,000000,564000,564000,540000,550800,0.5474416666119225,0
+KUST.US,D,20151202,000000,547200,564000,540000,550800,0.37862499996213755,0
+KUST.US,D,20151203,000000,550800,550800,522000,540000,0.3579999999642,0
+KUST.US,D,20151204,000000,531600,531600,498000,511200,0.71083333326225,0
+KUST.US,D,20151207,000000,507600,543600,496800,498000,0.47083333328625,0
+KUST.US,D,20151208,000000,489600,510000,484800,498000,0.609516666605715,0
+KUST.US,D,20151209,000000,498000,558000,496800,556800,1.33583333319975,0
+KUST.US,D,20151210,000000,684000,693600,601200,640800,4.449999999555,0
+KUST.US,D,20151211,000000,636000,685200,606000,674400,2.2158333331117497,0
+KUST.US,D,20151214,000000,684000,684000,633600,644400,1.3175749998682427,0
+KUST.US,D,20151215,000000,644400,658800,630000,652800,1.1216666665545,0
+KUST.US,D,20151216,000000,651600,678000,651600,656400,0.449999999955,0
+KUST.US,D,20151217,000000,664800,858000,664800,813600,3.3849999996614994,0
+KUST.US,D,20151218,000000,834000,960000,780000,816000,4.44416666622225,0
+KUST.US,D,20151221,000000,822000,936000,822000,895200,2.6116666664054997,0
+KUST.US,D,20151222,000000,948000,1080000,901200,948000,6.115391666055128,0
+KUST.US,D,20151223,000000,972000,982800,859200,877200,2.1583333331175,0
+KUST.US,D,20151224,000000,871200,884256,799200,848400,1.4439499998556053,0
+KUST.US,D,20151228,000000,847200,862992,805212,812400,0.747883333258545,0
+KUST.US,D,20151229,000000,810000,864000,810000,829200,0.9366416665730025,0
+KUST.US,D,20151230,000000,831600,870000,807600,816000,1.088883333224445,0
+KUST.US,D,20151231,000000,818400,818400,745200,758400,1.0731083332260225,0
+KUST.US,D,20160104,000000,730800,750000,722400,744000,0.5553749999444625,0
+KUST.US,D,20160105,000000,736800,751200,726000,733200,0.34804166663186253,0
+KUST.US,D,20160106,000000,739200,749832,727200,740400,0.24858333330847499,0
+KUST.US,D,20160107,000000,738000,740640,661200,682800,1.3568416665309824,0
+KUST.US,D,20160108,000000,682800,727188,660000,694800,0.640149999935985,0
+KUST.US,D,20160111,000000,721200,721200,667200,676800,0.53283333328005,0
+KUST.US,D,20160112,000000,676800,736788,676800,714000,0.8472249999152774,0
+KUST.US,D,20160113,000000,723600,728388,675600,676800,0.46922499995307754,0
+KUST.US,D,20160114,000000,674400,690000,656400,664800,0.738983333259435,0
+KUST.US,D,20160115,000000,736800,776400,670800,714000,2.6814749997318525,0
+KUST.US,D,20160119,000000,746400,847200,744000,777600,1.7283333331605,0
+KUST.US,D,20160120,000000,788400,788400,723720,752400,0.6721249999327875,0
+KUST.US,D,20160121,000000,736800,814800,728400,788400,0.45201666662146495,0
+KUST.US,D,20160122,000000,784800,818400,782400,810000,0.53653333327968,0
+KUST.US,D,20160125,000000,805200,823200,794400,807600,1.0980583332235274,0
+KUST.US,D,20160126,000000,814800,822000,746400,756000,0.7314249999268575,0
+KUST.US,D,20160127,000000,759600,768000,709200,715200,0.9362499999063749,0
+KUST.US,D,20160128,000000,714000,714000,672000,678000,0.8055166665861151,0
+KUST.US,D,20160129,000000,682800,714000,682800,685200,0.2794749999720525,0
+KUST.US,D,20160201,000000,691200,773988,691200,728400,0.37246666662942,0
+KUST.US,D,20160202,000000,729600,750000,703200,728400,0.9045749999095425,0
+KUST.US,D,20160203,000000,759600,759600,696000,716400,0.374549999962545,0
+KUST.US,D,20160204,000000,715200,734400,690000,712800,0.53996666661267,0
+KUST.US,D,20160205,000000,703200,716400,675600,698400,0.34282499996571747,0
+KUST.US,D,20160208,000000,693600,702000,651000,667200,0.602249999939775,0
+KUST.US,D,20160209,000000,672000,694800,649200,674400,0.434449999956555,0
+KUST.US,D,20160210,000000,675600,676800,649200,658800,0.21971666664469502,0
+KUST.US,D,20160211,000000,655200,655200,592800,626400,0.4979749999502025,0
+KUST.US,D,20160212,000000,626400,626400,590400,608400,0.5536916666112975,0
+KUST.US,D,20160216,000000,614400,651600,601200,651600,0.47459166661920754,0
+KUST.US,D,20160217,000000,644400,674400,626400,672000,0.4216083332911725,0
+KUST.US,D,20160218,000000,672000,675600,637680,643200,0.5209249999479075,0
+KUST.US,D,20160219,000000,636000,673200,620400,661200,0.25086666664158,0
+KUST.US,D,20160222,000000,674400,732000,658200,706800,0.7301083332603224,0
+KUST.US,D,20160223,000000,706800,730800,698400,710400,0.152283333318105,0
+KUST.US,D,20160224,000000,696000,739200,696000,739200,0.3103083333023025,0
+KUST.US,D,20160225,000000,739200,789600,735000,772800,1.3267083332006626,0
+KUST.US,D,20160226,000000,776400,810000,760800,760800,0.6634416666003226,0
+KUST.US,D,20160229,000000,766800,800388,759600,777600,0.4431416666223525,0
+KUST.US,D,20160301,000000,781200,804000,739200,770400,0.7308083332602526,0
+KUST.US,D,20160302,000000,775200,780396,734400,776400,0.46869999995312994,0
+KUST.US,D,20160303,000000,771600,816000,759600,787200,0.5541749999445825,0
+KUST.US,D,20160304,000000,793200,813600,762000,763200,0.318349999968165,0
+KUST.US,D,20160307,000000,771600,806400,723600,751200,1.4453249998554678,0
+KUST.US,D,20160308,000000,722400,751200,622800,636000,1.8443666664822302,0
+KUST.US,D,20160309,000000,633600,684000,607200,660000,2.5425083330790823,0
+KUST.US,D,20160310,000000,673200,680400,618000,618000,1.3243833332008952,0
+KUST.US,D,20160311,000000,626400,658788,606000,637200,0.3988749999601125,0
+KUST.US,D,20160314,000000,633600,650400,609600,613200,1.1700916665496577,0
+KUST.US,D,20160315,000000,629400,631200,561600,584400,1.332216666533445,0
+KUST.US,D,20160316,000000,584400,590160,561600,571200,0.3425583332990774,0
+KUST.US,D,20160317,000000,570000,582000,564000,566400,0.4803499999519649,0
+KUST.US,D,20160318,000000,570000,600000,565200,596400,0.6646166666002049,0
+KUST.US,D,20160321,000000,591600,610800,589236,607200,0.4172583332916075,0
+KUST.US,D,20160322,000000,607200,621600,591612,609600,0.3377916666328875,0
+KUST.US,D,20160323,000000,601200,618000,561600,567600,0.9150166665751651,0
+KUST.US,D,20160324,000000,564000,574320,553332,573600,0.177816666648885,0
+KUST.US,D,20160328,000000,573600,610800,568800,600000,0.4972249999502774,0
+KUST.US,D,20160329,000000,600000,609600,583200,603600,0.18781666664788502,0
+KUST.US,D,20160330,000000,610800,610800,586884,598800,0.32765833330056754,0
+KUST.US,D,20160331,000000,601200,678000,580800,594000,6.44209999935579,0
+KUST.US,D,20160401,000000,589200,610800,574800,574800,1.2983166665368349,0
+KUST.US,D,20160404,000000,578400,586260,534000,535200,0.9326083332400723,0
+KUST.US,D,20160405,000000,534000,558000,532800,542400,0.37104166662956245,0
+KUST.US,D,20160406,000000,542400,562800,523200,562800,0.3872083332946125,0
+KUST.US,D,20160407,000000,553200,556788,522084,535200,0.41317499995868257,0
+KUST.US,D,20160408,000000,542400,542400,510000,525600,0.48593333328474,0
+KUST.US,D,20160411,000000,530400,537600,510000,526800,0.22039999997795998,0
+KUST.US,D,20160412,000000,523200,530400,516000,523200,0.3522749999647725,0
+KUST.US,D,20160413,000000,524400,579600,517212,546000,0.7920166665874651,0
+KUST.US,D,20160414,000000,550800,558000,540120,558000,0.23499999997649998,0
+KUST.US,D,20160415,000000,553200,570000,546000,546000,0.3098416666356825,0
+KUST.US,D,20160418,000000,536400,555000,536400,542400,0.18870833331446252,0
+KUST.US,D,20160419,000000,541200,552000,540480,552000,0.1782249999821775,0
+KUST.US,D,20160420,000000,549600,550800,534000,540864,0.2223583333110975,0
+KUST.US,D,20160421,000000,536400,549600,529200,532800,0.33056666663361,0
+KUST.US,D,20160422,000000,538788,538800,522000,523200,0.3436666666323,0
+KUST.US,D,20160425,000000,516000,532800,516000,522000,0.17119166664954752,0
+KUST.US,D,20160426,000000,524220,538800,524220,529200,0.2040749999795925,0
+KUST.US,D,20160427,000000,530400,530904,518988,525600,0.17779166664888751,0
+KUST.US,D,20160428,000000,527424,538800,523212,534000,0.12613333332071996,0
+KUST.US,D,20160429,000000,529200,538800,519612,530400,0.09450833332388249,0
+KUST.US,D,20160502,000000,530400,534000,522000,530400,0.17297499998270247,0
+KUST.US,D,20160503,000000,520800,524940,519600,519600,0.0809999999919,0
+KUST.US,D,20160504,000000,520800,528000,519600,519600,0.19785833331354752,0
+KUST.US,D,20160505,000000,524400,530400,510000,510000,0.1944583333138875,0
+KUST.US,D,20160506,000000,513600,513600,500400,502800,0.118483333321485,0
+KUST.US,D,20160509,000000,500400,513600,478800,478800,0.53843333327949,0
+KUST.US,D,20160510,000000,480000,502800,480000,495600,0.48844999995115496,0
+KUST.US,D,20160511,000000,472800,502800,472800,488400,0.46509999995348994,0
+KUST.US,D,20160512,000000,484800,494388,468000,471000,0.23385833330994754,0
+KUST.US,D,20160513,000000,470400,471600,421200,438000,1.0767833332256551,0
+KUST.US,D,20160516,000000,429600,456000,429600,434400,0.263316666640335,0
+KUST.US,D,20160517,000000,436800,459600,427200,427200,0.30646666663601996,0
+KUST.US,D,20160518,000000,432000,454800,428412,441600,0.166349999983365,0
+KUST.US,D,20160519,000000,434400,447600,424800,428400,0.308283333302505,0
+KUST.US,D,20160520,000000,426000,441144,423600,428400,0.1686583333164675,0
+KUST.US,D,20160523,000000,432000,440400,429600,433200,0.118716666654795,0
+KUST.US,D,20160524,000000,435600,435600,422400,434400,0.38157499996184246,0
+KUST.US,D,20160525,000000,436800,441600,421200,435600,0.45973333328736005,0
+KUST.US,D,20160526,000000,435600,444000,430800,436788,0.36602499996339755,0
+KUST.US,D,20160527,000000,438000,441252,426000,427200,0.11755833332157752,0
+KUST.US,D,20160531,000000,432000,450000,432000,439200,0.38274166662839243,0
+KUST.US,D,20160601,000000,440400,448320,438000,440400,0.16295833331703752,0
+KUST.US,D,20160602,000000,442800,447492,429600,429600,0.12514166665415252,0
+KUST.US,D,20160603,000000,436800,445188,428268,433200,0.234583333309875,0
+KUST.US,D,20160606,000000,434400,440400,424800,434400,0.1172583333216075,0
+KUST.US,D,20160607,000000,434400,444000,434400,439200,0.23662499997633749,0
+KUST.US,D,20160608,000000,439200,511200,439200,493200,1.5005916665166075,0
+KUST.US,D,20160609,000000,492000,492000,438000,446400,0.39143333329419,0
+KUST.US,D,20160610,000000,456000,457200,432000,438000,0.24415833330891748,0
+KUST.US,D,20160613,000000,434400,462000,432000,456000,0.2188416666447825,0
+KUST.US,D,20160614,000000,448800,464400,444000,456000,0.061883333327145,0
+KUST.US,D,20160615,000000,451200,458268,448800,450000,0.12296666665436999,0
+KUST.US,D,20160616,000000,448800,448800,435600,446400,0.0979249999902075,0
+KUST.US,D,20160617,000000,446400,469200,446400,462000,0.1979749999802025,0
+KUST.US,D,20160620,000000,463212,475200,463200,463200,0.24142499997585748,0
+KUST.US,D,20160621,000000,469200,473832,442800,468000,0.22844999997715504,0
+KUST.US,D,20160622,000000,470400,470400,447600,460800,0.10613333332272,0
+KUST.US,D,20160623,000000,472800,475200,453600,457200,0.23391666664327498,0
+KUST.US,D,20160624,000000,451200,464400,436800,436800,0.246749999975325,0
+KUST.US,D,20160627,000000,438000,450000,423600,439200,0.2627916666403875,0
+KUST.US,D,20160628,000000,442800,444000,436800,438012,0.140649999985935,0
+KUST.US,D,20160629,000000,438000,448920,432000,436800,0.1909583333142375,0
+KUST.US,D,20160630,000000,436800,473748,436800,465600,0.7233583332609975,0
+KUST.US,D,20160701,000000,472800,480000,463212,477600,0.16356666665031,0
+KUST.US,D,20160705,000000,477600,478800,447648,458400,0.284649999971535,0
+KUST.US,D,20160706,000000,458988,459600,446400,451200,0.12343333332099,0
+KUST.US,D,20160707,000000,459600,538800,456000,495600,2.084941666458173,0
+KUST.US,D,20160708,000000,621600,867600,589200,802800,102.10475832312288,0
+KUST.US,D,20160711,000000,765600,777588,639600,639600,21.152208331218112,0
+KUST.US,D,20160712,000000,638400,655200,601200,627600,9.893041665677362,0
+KUST.US,D,20160713,000000,636000,747600,610800,719628,18.734016664793266,0
+KUST.US,D,20160714,000000,692400,735504,658800,660000,6.345241666032142,0
+KUST.US,D,20160715,000000,658800,714000,624000,637200,8.184516665848214,0
+KUST.US,D,20160718,000000,732000,848400,698400,717600,44.01572499559842,0
+KUST.US,D,20160719,000000,714000,716400,667200,698400,4.45096666622157,0
+KUST.US,D,20160720,000000,704400,760800,679200,733200,6.222324999377768,0
+KUST.US,D,20160721,000000,716400,758820,715200,733200,3.7939999996206004,0
+KUST.US,D,20160722,000000,720000,750000,699600,739200,3.284249999671575,0
+KUST.US,D,20160725,000000,752400,753480,684012,690000,3.0718416663594823,0
+KUST.US,D,20160726,000000,687600,690000,660000,679200,1.9973249998002678,0
+KUST.US,D,20160727,000000,670800,688800,655200,673200,0.7601166665906549,0
+KUST.US,D,20160728,000000,673200,710400,671952,702000,0.9517333332381599,0
+KUST.US,D,20160729,000000,693600,760800,690000,714000,3.3013249996698675,0
+KUST.US,D,20160801,000000,700800,716316,678000,706392,1.0375999998962402,0
+KUST.US,D,20160802,000000,729600,730800,678000,682800,1.6797166664986947,0
+KUST.US,D,20160803,000000,673200,697200,660240,673200,0.5714416666095224,0
+KUST.US,D,20160804,000000,667200,684000,661200,681600,0.9337666665732902,0
+KUST.US,D,20160805,000000,684000,686400,672000,681600,0.6896666665976999,0
+KUST.US,D,20160808,000000,620400,630000,576000,619200,4.234224999576577,0
+KUST.US,D,20160809,000000,618000,618000,589020,613200,1.0725749998927427,0
+KUST.US,D,20160810,000000,607200,609600,588120,601200,0.5360583332797274,0
+KUST.US,D,20160811,000000,601200,630000,589200,620400,0.40809166662585755,0
+KUST.US,D,20160812,000000,616800,640800,613212,632400,0.7594749999240525,0
+KUST.US,D,20160815,000000,642000,684000,638400,661800,1.5435999998456402,0
+KUST.US,D,20160816,000000,667200,682800,646800,651600,0.5692916666097375,0
+KUST.US,D,20160817,000000,663672,678000,635460,663600,0.6447166666021951,0
+KUST.US,D,20160818,000000,770400,838800,714000,752400,16.465024998353496,0
+KUST.US,D,20160819,000000,757200,764160,726000,735600,2.514716666415195,0
+KUST.US,D,20160822,000000,741600,810000,734400,754800,2.6415416664025124,0
+KUST.US,D,20160823,000000,756000,801600,756000,769200,1.3831916665283472,0
+KUST.US,D,20160824,000000,760800,769200,726120,741600,0.775183333255815,0
+KUST.US,D,20160825,000000,729600,764400,729600,752400,0.3843083332949025,0
+KUST.US,D,20160826,000000,750000,759792,728400,730800,0.43416666662325,0
+KUST.US,D,20160829,000000,732000,756504,730800,739200,0.36734999996326495,0
+KUST.US,D,20160830,000000,730800,742704,667200,732000,0.5947416666071925,0
+KUST.US,D,20160831,000000,726000,741636,696000,724800,0.5098583332823475,0
+KUST.US,D,20160901,000000,712800,734352,691860,704400,0.362449999963755,0
+KUST.US,D,20160902,000000,708000,711600,691200,703200,0.2724916666394175,0
+KUST.US,D,20160906,000000,700800,727200,696000,720000,0.640949999935905,0
+KUST.US,D,20160907,000000,711600,720000,692400,708000,0.996416666567025,0
+KUST.US,D,20160908,000000,696000,717588,690000,709200,0.2690583333064275,0
+KUST.US,D,20160909,000000,710400,728400,680400,699600,1.2113249998788675,0
+KUST.US,D,20160912,000000,684000,684000,660000,670800,0.8790083332454326,0
+KUST.US,D,20160913,000000,663600,691200,646800,670800,0.3910916666275575,0
+KUST.US,D,20160914,000000,669600,689988,631212,648000,0.5369666666129701,0
+KUST.US,D,20160915,000000,636000,678000,636000,670800,0.4648583332868475,0
+KUST.US,D,20160916,000000,664800,684000,651600,682800,0.4326666666234,0
+KUST.US,D,20160919,000000,693600,711600,686400,706800,0.255716666641095,0
+KUST.US,D,20160920,000000,735600,735600,672000,717600,0.5677833332765551,0
+KUST.US,D,20160921,000000,730800,756000,711600,734400,0.6604416666006225,0
+KUST.US,D,20160922,000000,748800,756000,727212,744000,0.637749999936225,0
+KUST.US,D,20160923,000000,750000,750000,690000,724800,0.29610833330372255,0
+KUST.US,D,20160926,000000,715200,753600,715200,717600,1.1527583332180575,0
+KUST.US,D,20160927,000000,728400,728400,686412,699600,0.5999583332733375,0
+KUST.US,D,20160928,000000,711600,729600,702000,727200,0.32205833330112754,0
+KUST.US,D,20160929,000000,728400,732000,703200,705600,0.379349999962065,0
+KUST.US,D,20160930,000000,711600,729600,697200,712800,0.5204416666146225,0
+KUST.US,D,20161003,000000,703200,731868,673200,697200,0.6339416666032724,0
+KUST.US,D,20161004,000000,699600,732000,673200,688800,0.49406666661725995,0
+KUST.US,D,20161005,000000,685200,717600,678600,694800,0.5612583332772075,0
+KUST.US,D,20161006,000000,698400,698400,682584,692400,0.11536666665513001,0
+KUST.US,D,20161007,000000,685200,702000,675600,679200,0.1551916666511475,0
+KUST.US,D,20161010,000000,675600,693600,670800,673200,0.266649999973335,0
+KUST.US,D,20161011,000000,678000,678624,660120,668400,0.2238083333109525,0
+KUST.US,D,20161012,000000,672000,672000,660000,663600,0.2393083333094025,0
+KUST.US,D,20161013,000000,660000,666000,648000,649200,0.20614999997938502,0
+KUST.US,D,20161014,000000,720000,732000,666000,680400,2.4159166664250753,0
+KUST.US,D,20161017,000000,702000,702000,668652,678000,0.316716666634995,0
+KUST.US,D,20161018,000000,678000,696000,660120,684000,0.20450833331288248,0
+KUST.US,D,20161019,000000,678000,696000,668124,678840,0.25064999997493503,0
+KUST.US,D,20161020,000000,672000,688800,672000,678000,0.13236666665343003,0
+KUST.US,D,20161021,000000,696000,696000,684000,684000,0.164416666650225,0
+KUST.US,D,20161024,000000,702000,774000,696000,768000,2.1117249997888274,0
+KUST.US,D,20161025,000000,768000,774000,722028,732000,1.0964416665570225,0
+KUST.US,D,20161026,000000,732000,749988,720000,732000,0.3989583332934375,0
+KUST.US,D,20161027,000000,732000,738000,702000,702000,0.8005999999199401,0
+KUST.US,D,20161028,000000,702000,726000,672000,672000,0.6573416666009325,0
+KUST.US,D,20161031,000000,672000,684000,672000,672012,0.2156083333117725,0
+KUST.US,D,20161101,000000,684000,691080,660000,660000,0.260283333307305,0
+KUST.US,D,20161102,000000,672000,672000,660000,660000,0.19790833331354252,0
+KUST.US,D,20161103,000000,664800,672000,636000,654000,0.555649999944435,0
+KUST.US,D,20161104,000000,648000,654000,600000,606000,0.7869416665879724,0
+KUST.US,D,20161107,000000,624000,635988,576000,576000,0.6536249999346375,0
+KUST.US,D,20161108,000000,576000,600000,576000,600000,0.3445916666322075,0
+KUST.US,D,20161109,000000,600000,612000,576576,588000,0.3903583332942975,0
+KUST.US,D,20161110,000000,582000,630000,582000,618000,0.7372583332596075,0
+KUST.US,D,20161111,000000,624000,666000,588000,642000,0.8785249999121475,0
+KUST.US,D,20161114,000000,654000,674772,642000,672000,0.36369166663029756,0
+KUST.US,D,20161115,000000,666000,666000,634800,660000,0.53436666661323,0
+KUST.US,D,20161116,000000,648000,660000,612000,612000,0.3379999999662,0
+KUST.US,D,20161117,000000,630000,636000,618000,618000,0.17378333331595502,0
+KUST.US,D,20161118,000000,624000,624000,588000,600000,0.585616666608105,0
+KUST.US,D,20161121,000000,606000,630000,600000,612000,0.35418333329791496,0
+KUST.US,D,20161122,000000,624000,624000,594000,612000,0.2894083333043925,0
+KUST.US,D,20161123,000000,606000,616776,588000,606000,0.414783333291855,0
+KUST.US,D,20161125,000000,611880,611880,600000,611880,0.07849166665881749,0
+KUST.US,D,20161128,000000,600000,618000,600000,606000,0.1123333333221,0
+KUST.US,D,20161129,000000,600000,606120,588000,603000,0.23650833330968252,0
+KUST.US,D,20161130,000000,606000,606000,594000,594000,0.35327499996467254,0
+KUST.US,D,20161201,000000,594000,602400,582000,600000,0.47240833328609244,0
+KUST.US,D,20161202,000000,606000,611172,576000,576000,0.35926666663074003,0
+KUST.US,D,20161205,000000,576000,612000,576000,612000,0.2865583333046775,0
+KUST.US,D,20161206,000000,606000,606000,582000,600000,0.27880833330545246,0
+KUST.US,D,20161207,000000,606000,606000,588000,594000,0.14343333331899,0
+KUST.US,D,20161208,000000,594000,594000,576000,576000,0.31849166663481754,0
+KUST.US,D,20161209,000000,582000,582000,570000,570000,0.2503583333082975,0
+KUST.US,D,20161212,000000,576000,576000,534000,534000,0.5404416666126226,0
+KUST.US,D,20161213,000000,540000,552000,540000,546000,0.1562583333177075,0
+KUST.US,D,20161214,000000,540816,542400,504000,504000,0.54536666661213,0
+KUST.US,D,20161215,000000,504000,528000,504000,516000,0.220849999977915,0
+KUST.US,D,20161216,000000,510000,534000,510000,528000,0.25603333330773,0
+KUST.US,D,20161219,000000,522000,539100,522000,528000,0.41879999995812006,0
+KUST.US,D,20161220,000000,528000,528000,486000,510000,0.531616666613505,0
+KUST.US,D,20161221,000000,510000,546000,500532,516000,0.3780416666288625,0
+KUST.US,D,20161222,000000,504000,521988,492000,498000,0.249883333308345,0
+KUST.US,D,20161223,000000,492000,527880,492000,516000,0.5574916666109175,0
+KUST.US,D,20161227,000000,516000,546000,510000,528000,0.4663916666200274,0
+KUST.US,D,20161228,000000,522000,534000,516000,516000,0.2053333333128,0
+KUST.US,D,20161229,000000,516000,520680,498000,498000,0.52886666661378,0
+KUST.US,D,20161230,000000,498000,508320,498000,504000,0.494449999950555,0
+KUST.US,D,20170103,000000,510000,510000,450012,504000,1.198549999880145,0
+KUST.US,D,20170104,000000,510000,510000,480000,504000,0.350649999964935,0
+KUST.US,D,20170105,000000,492000,510000,489600,510000,0.473516666619315,0
+KUST.US,D,20170106,000000,498000,507000,498000,504000,0.09473333332386,0
+KUST.US,D,20170109,000000,504000,504000,486000,504000,0.19149166664751752,0
+KUST.US,D,20170110,000000,498684,504000,495000,499152,0.05722499999427749,0
+KUST.US,D,20170111,000000,504000,522000,493476,522000,1.227349999877265,0
+KUST.US,D,20170112,000000,522000,522000,486000,492000,0.33867499996613254,0
+KUST.US,D,20170113,000000,504000,504000,492000,492000,0.266416666640025,0
+KUST.US,D,20170117,000000,510000,522000,498000,510000,0.626816666603985,0
+KUST.US,D,20170118,000000,516000,516000,504000,507000,0.07867499999213251,0
+KUST.US,D,20170119,000000,510000,576000,510000,564000,2.7406499997259353,0
+KUST.US,D,20170120,000000,576000,642000,576000,618000,2.695991666397068,0
+KUST.US,D,20170123,000000,624000,634944,570840,612000,1.218716666544795,0
+KUST.US,D,20170124,000000,618000,624000,588000,600000,0.4931166666173549,0
+KUST.US,D,20170125,000000,600000,600000,576000,582000,0.34311666663235496,0
+KUST.US,D,20170126,000000,588000,594000,552000,552000,0.390283333294305,0
+KUST.US,D,20170127,000000,552000,582000,552000,564000,0.22053333331128,0
+KUST.US,D,20170130,000000,600000,720000,600000,690000,7.663716665900295,0
+KUST.US,D,20170131,000000,696000,696000,648000,666000,1.8159999998184,0
+KUST.US,D,20170201,000000,648000,682056,606000,618000,1.6398749998360127,0
+KUST.US,D,20170202,000000,624000,636000,606000,606000,0.6384749999361525,0
+KUST.US,D,20170203,000000,600000,624000,600000,612000,0.23787499997621248,0
+KUST.US,D,20170206,000000,612000,612012,588000,588000,0.51813333328152,0
+KUST.US,D,20170207,000000,588000,599988,546000,552000,0.7630749999236924,0
+KUST.US,D,20170208,000000,564000,584976,552000,582000,0.42889999995711003,0
+KUST.US,D,20170209,000000,572976,600000,570000,594000,0.44521666662214504,0
+KUST.US,D,20170210,000000,600000,600000,570000,576000,0.41248333329208503,0
+KUST.US,D,20170213,000000,594000,594000,558000,564000,0.43842499995615747,0
+KUST.US,D,20170214,000000,564000,568140,534000,552000,1.1762999998823702,0
+KUST.US,D,20170215,000000,552000,558000,528000,558000,0.7425333332590799,0
+KUST.US,D,20170216,000000,552000,585000,552000,576000,0.4664416666200225,0
+KUST.US,D,20170217,000000,564000,581736,552000,564000,0.26791666663987496,0
+KUST.US,D,20170221,000000,558000,588000,552000,582000,0.6397583332693575,0
+KUST.US,D,20170222,000000,570000,600000,552000,576000,0.59553333327378,0
+KUST.US,D,20170223,000000,564000,576000,559836,576000,0.2317249999768275,0
+KUST.US,D,20170224,000000,585720,592704,558000,558000,0.26020833330731247,0
+KUST.US,D,20170227,000000,588000,588000,558000,570000,0.17059999998294,0
+KUST.US,D,20170228,000000,570000,579036,558000,558000,0.29879166663678747,0
+KUST.US,D,20170301,000000,570000,576000,558000,564000,0.36712499996328746,0
+KUST.US,D,20170302,000000,552000,570000,546000,564000,0.4828916666183775,0
+KUST.US,D,20170303,000000,552000,564000,552000,558000,0.197316666646935,0
+KUST.US,D,20170306,000000,564000,564000,552000,558000,0.312583333302075,0
+KUST.US,D,20170307,000000,576000,576000,534000,537000,0.5248749999475125,0
+KUST.US,D,20170308,000000,534000,546000,528000,528000,0.4270749999572925,0
+KUST.US,D,20170309,000000,534000,546000,522000,534000,0.40935833329239746,0
+KUST.US,D,20170310,000000,528000,528000,516000,516000,0.5845916666082076,0
+KUST.US,D,20170313,000000,528000,534000,498000,528000,0.27546666663912,0
+KUST.US,D,20170314,000000,516000,528000,510000,510000,0.1839416666482725,0
+KUST.US,D,20170315,000000,522000,522000,498000,504000,0.49123333328421,0
+KUST.US,D,20170316,000000,516000,516000,492000,498000,0.23899999997610002,0
+KUST.US,D,20170317,000000,504000,515988,492000,504000,0.38159999996183996,0
+KUST.US,D,20170320,000000,510000,516000,492000,492000,0.590849999940915,0
+KUST.US,D,20170321,000000,492000,500916,468000,480000,0.6466249999353375,0
+KUST.US,D,20170322,000000,468000,510000,462000,486000,0.5522083332781126,0
+KUST.US,D,20170323,000000,498000,504000,492000,495600,0.0907416666575925,0
+KUST.US,D,20170324,000000,498000,510000,485508,493200,0.1971916666469475,0
+KUST.US,D,20170327,000000,498000,564000,498000,552000,1.2706249998729375,0
+KUST.US,D,20170328,000000,480000,528000,468000,504000,1.6781916664988474,0
+KUST.US,D,20170329,000000,492000,516000,492000,504000,0.375083333295825,0
+KUST.US,D,20170330,000000,498912,510000,498912,510000,0.39402499996059753,0
+KUST.US,D,20170331,000000,498000,516000,498000,516000,0.29046666663762,0
+KUST.US,D,20170403,000000,510000,516000,510000,510000,0.275183333305815,0
+KUST.US,D,20170404,000000,492000,516012,492000,510000,0.26122499997387755,0
+KUST.US,D,20170405,000000,504000,534000,492000,504000,1.5514749998448527,0
+KUST.US,D,20170406,000000,492000,509988,474000,480000,0.8741166665792551,0
+KUST.US,D,20170407,000000,480000,492000,474000,474000,0.7303166665936349,0
+KUST.US,D,20170410,000000,468000,477000,462000,462000,0.22204166664446248,0
+KUST.US,D,20170411,000000,468000,486000,462000,474000,0.3378916666328775,0
+KUST.US,D,20170412,000000,485412,492000,468000,471000,0.17322499998267749,0
+KUST.US,D,20170413,000000,468000,480000,462000,462000,0.43485833328984747,0
+KUST.US,D,20170417,000000,468000,480000,468000,468000,0.19961666664670502,0
+KUST.US,D,20170418,000000,474000,497880,468000,486000,0.1970083333136325,0
+KUST.US,D,20170419,000000,480000,492000,480000,486000,0.09428333332390501,0
+KUST.US,D,20170420,000000,492000,492000,462000,486000,0.3169583333016375,0
+KUST.US,D,20170421,000000,480000,492000,474000,491400,0.110616666655605,0
+KUST.US,D,20170424,000000,492000,498000,486000,492000,0.1732083333160125,0
+KUST.US,D,20170425,000000,492000,504000,480000,480000,0.33769999996623,0
+KUST.US,D,20170426,000000,492000,510000,489720,510000,0.33146666663352,0
+KUST.US,D,20170427,000000,540000,540000,504000,510000,0.3540083332979326,0
+KUST.US,D,20170428,000000,504000,504000,480000,504000,0.099049999990095,0
+KUST.US,D,20170501,000000,498000,499140,492000,498000,0.085516666658115,0
+KUST.US,D,20170502,000000,498000,516000,492000,498000,0.12621666665404502,0
+KUST.US,D,20170503,000000,498000,504000,486000,486000,0.14826666665184,0
+KUST.US,D,20170504,000000,492000,492000,477000,480060,0.27411666663925505,0
+KUST.US,D,20170505,000000,480000,489816,474000,486000,0.1166249999883375,0
+KUST.US,D,20170508,000000,489024,492000,480000,480000,0.08339999999165999,0
+KUST.US,D,20170509,000000,486000,492000,480000,480000,0.2051416666461525,0
+KUST.US,D,20170510,000000,486000,492000,480000,492000,0.14463333331887,0
+KUST.US,D,20170511,000000,489000,498000,480000,486000,0.17050833331628248,0
+KUST.US,D,20170512,000000,486000,498000,480000,498000,0.29202499997079756,0
+KUST.US,D,20170515,000000,498000,498000,468000,480000,0.6307083332702624,0
+KUST.US,D,20170516,000000,480000,564000,456000,511140,6.178983332715435,0
+KUST.US,D,20170517,000000,480000,498000,462000,468000,1.4216249998578374,0
+KUST.US,D,20170518,000000,474000,474000,462000,468000,0.3182249999681775,0
+KUST.US,D,20170519,000000,462000,482964,450000,462000,0.53246666661342,0
+KUST.US,D,20170522,000000,450000,468000,432000,447600,1.05356666656131,0
+KUST.US,D,20170523,000000,450000,456000,438000,438000,0.48272499995172746,0
+KUST.US,D,20170524,000000,438000,456000,438000,450000,0.52023333328131,0
+KUST.US,D,20170525,000000,450000,456000,438000,450000,0.3730916666293575,0
+KUST.US,D,20170526,000000,444000,450000,438000,438000,0.37765833329556747,0
+KUST.US,D,20170530,000000,438000,444000,432000,437568,0.37883333329545,0
+KUST.US,D,20170531,000000,438000,444240,432000,444000,0.24786666664188,0
+KUST.US,D,20170601,000000,450000,462000,442560,444000,0.4169999999583,0
+KUST.US,D,20170602,000000,450012,462000,438000,444000,0.1654083333167925,0
+KUST.US,D,20170605,000000,450000,456000,444000,450000,0.06259999999374001,0
+KUST.US,D,20170606,000000,450000,474000,444000,468000,0.3871166666279549,0
+KUST.US,D,20170607,000000,474000,480000,444000,461580,0.3147249999685275,0
+KUST.US,D,20170608,000000,456000,462000,450012,456000,0.03513333332982,0
+KUST.US,D,20170609,000000,468000,469392,456000,456000,0.24865833330846754,0
+KUST.US,D,20170612,000000,462000,471600,444000,444000,0.20746666664592,0
+KUST.US,D,20170613,000000,462000,474000,444000,462000,0.18278333331505503,0
+KUST.US,D,20170614,000000,462000,462000,450000,462000,0.10874999998912499,0
+KUST.US,D,20170615,000000,468000,468000,450000,462000,0.12986666665368002,0
+KUST.US,D,20170616,000000,456000,462000,450576,462000,0.14126666665254,0
+KUST.US,D,20170619,000000,456000,468000,450000,468000,0.24381666664228505,0
+KUST.US,D,20170620,000000,462000,470040,450000,450000,0.2675749999732425,0
+KUST.US,D,20170621,000000,450000,456000,450000,450000,0.12382499998761749,0
+KUST.US,D,20170622,000000,450000,456000,432000,433416,0.270116666639655,0
+KUST.US,D,20170623,000000,432000,443988,414000,414000,0.599083333273425,0
+KUST.US,D,20170626,000000,420000,421296,390000,402000,0.7247249999275276,0
+KUST.US,D,20170627,000000,402000,402000,354000,363000,1.476149999852385,0
+KUST.US,D,20170628,000000,360000,384000,360000,378000,0.5584249999441575,0
+KUST.US,D,20170629,000000,378000,390000,378000,383988,0.1504749999849525,0
+KUST.US,D,20170630,000000,378000,384000,360000,372000,0.281316666638535,0
+KUST.US,D,20170703,000000,372000,384000,372000,378000,0.13258333332007502,0
+KUST.US,D,20170705,000000,378000,384000,372000,372000,0.186649999981335,0
+KUST.US,D,20170706,000000,372000,390000,372000,390000,0.34071666663259503,0
+KUST.US,D,20170707,000000,576000,594000,486000,504000,29.327066663733962,0
+KUST.US,D,20170710,000000,486000,504000,438000,462000,3.29949999967005,0
+KUST.US,D,20170711,000000,456000,492000,456000,486000,1.5395333331793801,0
+KUST.US,D,20170712,000000,492000,492000,450000,468000,0.703916666596275,0
+KUST.US,D,20170713,000000,468000,468012,438000,456000,0.3153416666351325,0
+KUST.US,D,20170714,000000,468000,468000,444000,444000,0.3926416666274025,0
+KUST.US,D,20170717,000000,456000,456000,432000,432000,0.5759083332757425,0
+KUST.US,D,20170718,000000,444000,444000,420000,432000,0.6163749999383625,0
+KUST.US,D,20170719,000000,426000,426000,414000,420000,0.24169999997583,0
+KUST.US,D,20170720,000000,414000,424500,414000,420000,0.21371666664529498,0
+KUST.US,D,20170721,000000,414000,420000,402000,414000,0.16042499998395748,0
+KUST.US,D,20170724,000000,418032,438000,414000,432000,0.4055833332927751,0
+KUST.US,D,20170725,000000,432000,438000,420000,432000,0.12185833332114748,0
+KUST.US,D,20170726,000000,438000,456000,433296,450000,0.44843333328848994,0
+KUST.US,D,20170727,000000,444000,456000,426000,432000,0.22325833331100753,0
+KUST.US,D,20170728,000000,432000,432000,420000,426000,0.1790916666487575,0
+KUST.US,D,20170731,000000,426000,426444,414000,414000,0.1745416666492125,0
+KUST.US,D,20170801,000000,420000,433320,420000,426012,0.063333333327,0
+KUST.US,D,20170802,000000,427200,432036,408000,420000,0.33893333329944003,0
+KUST.US,D,20170803,000000,426000,468000,414000,437880,1.706816666495985,0
+KUST.US,D,20170804,000000,408000,426000,408000,414000,0.4213333332912,0
+KUST.US,D,20170807,000000,414000,444000,408000,408000,0.759883333257345,0
+KUST.US,D,20170808,000000,408000,420000,402000,402000,0.2664249999733575,0
+KUST.US,D,20170809,000000,402000,408000,378000,384000,0.29636666663703004,0
+KUST.US,D,20170810,000000,390000,390000,378000,378000,0.2613916666405275,0
+KUST.US,D,20170811,000000,378000,383208,348000,354000,0.5195416666147126,0
+KUST.US,D,20170814,000000,360000,378000,354000,366000,0.5411583332792175,0
+KUST.US,D,20170815,000000,324000,363636,324000,360000,0.8960416665770624,0
+KUST.US,D,20170816,000000,378000,402000,368544,402000,0.7691083332564225,0
+KUST.US,D,20170817,000000,402000,417960,372000,408000,0.320383333301295,0
+KUST.US,D,20170818,000000,414000,419268,390000,396000,0.423716666624295,0
+KUST.US,D,20170821,000000,378000,378000,336336,360000,2.335241666433143,0
+KUST.US,D,20170822,000000,366000,366000,348000,360000,0.55356666661131,0
+KUST.US,D,20170823,000000,360000,360000,342000,360000,1.1901916665476475,0
+KUST.US,D,20170824,000000,360000,360000,342000,354000,0.1774916666489175,0
+KUST.US,D,20170825,000000,354000,358800,342000,354000,0.21326666664534,0
+KUST.US,D,20170828,000000,354000,360000,342000,344280,0.35679999996432005,0
+KUST.US,D,20170829,000000,342000,348000,342000,342000,0.14630833331870252,0
+KUST.US,D,20170830,000000,348000,354000,342012,348000,0.16246666665042,0
+KUST.US,D,20170831,000000,348000,354000,342000,342000,0.200549999979945,0
+KUST.US,D,20170901,000000,342000,353880,342000,348000,0.1480583333185275,0
+KUST.US,D,20170905,000000,348000,348528,342000,342000,0.1018249999898175,0
+KUST.US,D,20170906,000000,348000,348000,342000,342000,0.0739249999926075,0
+KUST.US,D,20170907,000000,342000,345000,336000,336000,0.279283333305405,0
+KUST.US,D,20170908,000000,342000,346200,336000,336000,0.1132083333220125,0
+KUST.US,D,20170911,000000,336000,348000,336000,339000,0.2484916666418175,0
+KUST.US,D,20170912,000000,336000,348000,336000,348000,0.1965416666470125,0
+KUST.US,D,20170913,000000,342000,354000,342000,348000,0.3016583333031675,0
+KUST.US,D,20170914,000000,348852,364800,342000,342000,0.7151416665951525,0
+KUST.US,D,20170915,000000,342000,348000,336000,348000,0.33873333329946,0
+KUST.US,D,20170918,000000,348000,352080,336000,348000,0.13575833331975748,0
+KUST.US,D,20170919,000000,342000,348000,336000,336000,0.145583333318775,0
+KUST.US,D,20170920,000000,336000,342000,330000,330000,0.34454999996554503,0
+KUST.US,D,20170921,000000,330000,330996,324000,324000,0.23059166664360745,0
+KUST.US,D,20170922,000000,330000,330000,324000,324000,0.2859999999714,0
+KUST.US,D,20170925,000000,324000,330000,312000,312000,0.4970416666169625,0
+KUST.US,D,20170926,000000,312000,323028,312000,318000,0.4961416666170525,0
+KUST.US,D,20170927,000000,318000,318000,306000,306012,0.5973583332735974,0
+KUST.US,D,20170928,000000,306000,318000,306000,312000,0.26839999997316005,0
+KUST.US,D,20170929,000000,312000,312000,258000,288000,0.7652249999234775,0
+KUST.US,D,20171002,000000,288000,299304,288000,288000,0.35279999996472006,0
+KUST.US,D,20171003,000000,294000,299304,288000,291000,0.17636666664903,0
+KUST.US,D,20171004,000000,288012,294000,288000,288000,0.4135416666253125,0
+KUST.US,D,20171005,000000,288000,294000,288000,288000,0.1616083333171725,0
+KUST.US,D,20171006,000000,282000,300000,276000,294000,0.56493333327684,0
+KUST.US,D,20171009,000000,288000,288000,282000,282000,0.14198333331913499,0
+KUST.US,D,20171010,000000,288000,288000,276000,276000,0.22126666664453998,0
+KUST.US,D,20171011,000000,276000,282000,276000,276000,0.1572416666509425,0
+KUST.US,D,20171012,000000,276000,288000,276000,282000,0.16871666664979498,0
+KUST.US,D,20171013,000000,282000,288000,282000,282000,0.2589249999741075,0
+KUST.US,D,20171016,000000,282000,288000,270000,270000,0.47282499995271743,0
+KUST.US,D,20171017,000000,270000,276000,264000,264000,0.45169999995482996,0
+KUST.US,D,20171018,000000,264000,277104,264000,264000,0.5050083332828326,0
+KUST.US,D,20171019,000000,264000,270000,264000,264000,0.13046666665362,0
+KUST.US,D,20171020,000000,366000,420000,312000,318000,46.021399995397864,0
+KUST.US,D,20171023,000000,318000,324000,270000,282000,3.7473749996252628,0
+KUST.US,D,20171024,000000,282000,282000,264000,270000,1.4386749998561323,0
+KUST.US,D,20171025,000000,264000,264000,234000,234000,2.5238249997476174,0
+KUST.US,D,20171026,000000,258000,258000,234000,240000,1.4138083331919526,0
+KUST.US,D,20171027,000000,246000,246000,222000,228000,1.3800416665286626,0
+KUST.US,D,20171030,000000,228000,230844,216000,222000,0.971083333236225,0
+KUST.US,D,20171031,000000,222000,228000,210000,219000,1.0843333332248999,0
+KUST.US,D,20171101,000000,216000,228000,216000,225000,0.4360499999563951,0
+KUST.US,D,20171102,000000,222000,222000,210000,210000,0.7980749999201925,0
+KUST.US,D,20171103,000000,210000,216000,204000,210000,0.5464083332786925,0
+KUST.US,D,20171106,000000,222000,222000,210120,220920,0.5479916666118675,0
+KUST.US,D,20171107,000000,204000,222000,204000,216000,1.1312083332202125,0
+KUST.US,D,20171108,000000,258000,324000,240000,270000,11.054658332227866,0
+KUST.US,D,20171109,000000,258000,288000,258000,276000,1.6888666664977803,0
+KUST.US,D,20171110,000000,270000,288000,258000,270000,0.922483333241085,0
+KUST.US,D,20171113,000000,276000,276000,252000,255000,1.166849999883315,0
+KUST.US,D,20171114,000000,258000,270000,252012,260280,0.4080749999591925,0
+KUST.US,D,20171115,000000,252000,282000,210000,276000,2.359449999764055,0
+KUST.US,D,20171116,000000,282000,282000,252000,276000,0.77873333325546,0
+KUST.US,D,20171117,000000,282000,282000,264000,282000,0.5972249999402776,0
+KUST.US,D,20171120,000000,330000,384000,312000,318000,13.32509999866749,0
+KUST.US,D,20171121,000000,312000,324000,276000,306000,1.6787416664987926,0
+KUST.US,D,20171122,000000,300000,330000,300000,306000,1.0887416665577925,0
+KUST.US,D,20171124,000000,306000,336000,300012,318000,0.86673333324666,0
+KUST.US,D,20171127,000000,312000,329364,312000,321000,0.57979999994202,0
+KUST.US,D,20171128,000000,318000,330000,312000,321000,0.45495833328783747,0
+KUST.US,D,20171129,000000,318000,329904,294000,297000,0.77369999992263,0
+KUST.US,D,20171130,000000,312000,312000,282000,288120,0.49765833328356746,0
+KUST.US,D,20171201,000000,300000,306000,288000,288000,0.255016666641165,0
+KUST.US,D,20171204,000000,330000,330000,287580,300000,0.52046666661462,0
+KUST.US,D,20171205,000000,348000,354000,318000,324000,2.685574999731443,0
+KUST.US,D,20171206,000000,330000,330000,312000,318000,0.9543083332379025,0
+KUST.US,D,20171207,000000,318000,324000,306120,312000,0.3995749999600425,0
+KUST.US,D,20171208,000000,312000,324000,306000,312000,0.5158249999484176,0
+KUST.US,D,20171211,000000,318000,330000,312000,327000,0.7365916665930075,0
+KUST.US,D,20171212,000000,330000,330000,318000,324000,0.4255749999574425,0
+KUST.US,D,20171213,000000,318000,330000,318000,330000,0.5822499999417751,0
+KUST.US,D,20171214,000000,342000,348000,318000,336000,0.7710249999228974,0
+KUST.US,D,20171215,000000,330000,336000,324000,330000,0.40146666662652003,0
+KUST.US,D,20171218,000000,330000,336000,324000,336000,0.5826083332750726,0
+KUST.US,D,20171219,000000,330000,330600,318000,318000,0.68079999993192,0
+KUST.US,D,20171220,000000,324000,336000,318000,330000,0.8640333332469299,0
+KUST.US,D,20171221,000000,336000,336000,324000,330000,0.26285833330704755,0
+KUST.US,D,20171222,000000,330000,334260,318000,330000,0.43857499995614246,0
+KUST.US,D,20171226,000000,336000,336000,318120,324012,0.433516666623315,0
+KUST.US,D,20171227,000000,324000,336000,324000,327000,0.5429916666123675,0
+KUST.US,D,20171228,000000,324000,330000,318000,330000,0.4256666666241,0
+KUST.US,D,20171229,000000,336000,342000,312000,318000,0.7763333332557,0
+KUST.US,D,20180102,000000,318000,318000,312000,312000,0.3162416666350425,0
+KUST.US,D,20180103,000000,318000,330000,312000,318000,0.46647499995335245,0
+KUST.US,D,20180104,000000,318000,323880,312000,312000,0.17410833331592254,0
+KUST.US,D,20180105,000000,312000,318000,306000,309000,0.2797249999720275,0
+KUST.US,D,20180108,000000,318000,323400,300000,300000,0.52629999994737,0
+KUST.US,D,20180109,000000,300000,305400,270000,270000,0.9388916665727775,0
+KUST.US,D,20180110,000000,270000,293400,270000,282000,0.25377499997462255,0
+KUST.US,D,20180111,000000,282000,282000,270000,276000,0.47884999995211497,0
+KUST.US,D,20180112,000000,276000,288216,276000,276000,0.6128083332720524,0
+KUST.US,D,20180116,000000,288000,288000,276000,282000,0.14509999998549,0
+KUST.US,D,20180117,000000,282000,282000,276000,276000,0.15932499998406752,0
+KUST.US,D,20180118,000000,276000,284928,276000,276000,0.285916666638075,0
+KUST.US,D,20180119,000000,276000,282024,276000,276000,0.1098416666556825,0
+KUST.US,D,20180122,000000,276000,282000,270000,270000,0.37545833329578754,0
+KUST.US,D,20180123,000000,276000,276000,252000,252000,0.7645249999235475,0
+KUST.US,D,20180124,000000,252000,264000,252000,252000,0.20739999997926,0
+KUST.US,D,20180125,000000,252012,264000,252000,258000,0.23579166664308748,0
+KUST.US,D,20180126,000000,300000,300000,258000,282000,0.6390499999360951,0
+KUST.US,D,20180129,000000,288000,288000,270000,270000,0.3212249999678775,0
+KUST.US,D,20180130,000000,270000,300000,258000,258000,1.00163333323317,0
+KUST.US,D,20180131,000000,264000,288000,264000,276000,0.34419999996558,0
+KUST.US,D,20180201,000000,264000,270000,258000,258000,0.6203249999379675,0
+KUST.US,D,20180202,000000,258000,270000,258000,264000,0.338849999966115,0
+KUST.US,D,20180205,000000,264000,269760,258000,258000,0.4332666666233399,0
+KUST.US,D,20180206,000000,252000,384000,252000,258000,12.383041665428363,0
+KUST.US,D,20180207,000000,252000,267000,240000,252000,1.3575916665309073,0
+KUST.US,D,20180208,000000,258000,263580,252000,258000,0.5589249999441075,0
+KUST.US,D,20180209,000000,264000,264000,240000,240000,0.4560416666210625,0
+KUST.US,D,20180212,000000,246000,252000,240000,246000,0.3026249999697375,0
+KUST.US,D,20180213,000000,240000,251988,240000,251988,0.2387916666427875,0
+KUST.US,D,20180214,000000,246000,258000,246000,255000,0.21610833331172255,0
+KUST.US,D,20180215,000000,258000,269400,252000,252000,0.243883333308945,0
+KUST.US,D,20180216,000000,252000,270000,252000,264000,0.268216666639845,0
+KUST.US,D,20180220,000000,270000,288000,270000,276000,0.40289166662637754,0
+KUST.US,D,20180221,000000,282000,288000,276000,276000,0.1811583333152175,0
+KUST.US,D,20180222,000000,279600,288000,276000,282000,0.25396666664127,0
+KUST.US,D,20180223,000000,276000,288000,276000,276000,0.191449999980855,0
+KUST.US,D,20180226,000000,288000,294000,276000,288000,0.38873333329446,0
+KUST.US,D,20180227,000000,288000,311388,288000,294000,0.5122749999487725,0
+KUST.US,D,20180228,000000,294000,312000,291024,306000,0.515216666615145,0
+KUST.US,D,20180301,000000,318000,318000,300000,312000,0.60226666660644,0
+KUST.US,D,20180302,000000,318000,318000,294000,306000,0.236183333309715,0
+KUST.US,D,20180305,000000,300000,318000,300000,300000,0.2917083333041625,0
+KUST.US,D,20180306,000000,306000,312000,300000,300000,0.10546666665611999,0
+KUST.US,D,20180307,000000,300000,311880,294000,300000,0.431383333290195,0
+KUST.US,D,20180308,000000,294000,312000,294000,300000,0.5013083332832026,0
+KUST.US,D,20180309,000000,312000,312000,300000,312000,0.17239999998276,0
+KUST.US,D,20180312,000000,306000,312000,301500,306000,0.44284166662238256,0
+KUST.US,D,20180313,000000,312000,330000,306000,330000,0.843716666582295,0
+KUST.US,D,20180314,000000,330000,348000,330000,342000,0.9137999999086202,0
+KUST.US,D,20180315,000000,342000,348000,318000,318000,0.3402583332993075,0
+KUST.US,D,20180316,000000,312000,330720,306000,312000,0.22915833331041752,0
+KUST.US,D,20180319,000000,312000,324000,306000,312000,0.25615833330771753,0
+KUST.US,D,20180320,000000,312000,335880,307044,318000,0.287783333304555,0
+KUST.US,D,20180321,000000,318000,330000,318000,324000,0.2050083333128325,0
+KUST.US,D,20180322,000000,324000,330000,312000,330000,0.1606583333172675,0
+KUST.US,D,20180323,000000,324000,330000,312000,324000,0.2279749999772025,0
+KUST.US,D,20180326,000000,311784,312000,300000,306000,0.27390833330594255,0
+KUST.US,D,20180327,000000,300000,306000,300000,303000,0.1414416666525225,0
+KUST.US,D,20180328,000000,306000,312000,294000,294000,0.20309999997969,0
+KUST.US,D,20180329,000000,302280,312000,300000,312000,0.25993333330734,0
+KUST.US,D,20180402,000000,300000,303900,280140,282000,0.30224166663644253,0
+KUST.US,D,20180403,000000,279000,300000,270000,288000,0.26341666664032504,0
+KUST.US,D,20180404,000000,288000,291000,270000,276000,0.53909999994609,0
+KUST.US,D,20180405,000000,276000,288000,276000,288000,0.1923416666474325,0
+KUST.US,D,20180406,000000,288000,288000,276000,276000,0.08816666665785,0
+KUST.US,D,20180409,000000,282000,282000,276000,282000,0.0963249999903675,0
+KUST.US,D,20180410,000000,276000,282000,276000,276000,0.08284999999171501,0
+KUST.US,D,20180411,000000,282000,282000,276000,276000,0.15516666665115,0
+KUST.US,D,20180412,000000,282000,282000,276000,276000,0.253416666641325,0
+KUST.US,D,20180413,000000,270000,318000,264000,306000,1.1789666665487701,0
+KUST.US,D,20180416,000000,288000,336000,264000,324000,0.7704583332562875,0
+KUST.US,D,20180417,000000,330000,330000,312000,318000,0.28283333330505,0
+KUST.US,D,20180418,000000,312000,324000,300120,318000,0.18909166664775748,0
+KUST.US,D,20180419,000000,318000,324000,306000,318000,0.10138333332319499,0
+KUST.US,D,20180420,000000,324000,324000,312000,318000,0.15746666665092002,0
+KUST.US,D,20180423,000000,312000,324000,312000,315000,0.23504166664316248,0
+KUST.US,D,20180424,000000,312000,312012,294000,294000,0.23399166664326748,0
+KUST.US,D,20180425,000000,294000,296976,282000,282000,0.13406666665326,0
+KUST.US,D,20180426,000000,282000,288000,282000,285000,0.10446666665622,0
+KUST.US,D,20180427,000000,285000,294000,282000,294000,0.1739249999826075,0
+KUST.US,D,20180430,000000,282000,288000,276000,276000,0.06646666666002,0
+KUST.US,D,20180501,000000,282000,288000,276000,288000,0.096516666657015,0
+KUST.US,D,20180502,000000,288000,300000,288000,300000,0.16983333331635,0
+KUST.US,D,20180503,000000,290364,294000,282000,282000,0.0780083333255325,0
+KUST.US,D,20180504,000000,288000,300000,288000,288000,0.1435583333189775,0
+KUST.US,D,20180507,000000,294000,312024,288000,294000,0.063316666660335,0
+KUST.US,D,20180508,000000,288000,312000,282000,306000,0.16983333331635,0
+KUST.US,D,20180509,000000,306000,312000,294000,312000,0.15553333331778002,0
+KUST.US,D,20180510,000000,312000,312000,300000,300000,0.17744999998225502,0
+KUST.US,D,20180511,000000,306000,312000,300000,312000,0.0762916666590375,0
+KUST.US,D,20180514,000000,342000,354000,300540,324000,1.9012999998098699,0
+KUST.US,D,20180515,000000,312000,312000,294000,294000,0.3973749999602625,0
+KUST.US,D,20180516,000000,319200,319200,300000,300000,0.13989999998601,0
+KUST.US,D,20180517,000000,306000,318000,300000,306000,0.17136666664953,0
+KUST.US,D,20180518,000000,312000,324000,306000,324000,0.262683333307065,0
+KUST.US,D,20180521,000000,324000,330000,318000,318000,0.2163083333117025,0
+KUST.US,D,20180522,000000,312000,318000,306000,312000,0.1635416666503125,0
+KUST.US,D,20180523,000000,312000,318000,306000,306000,0.2970083333036325,0
+KUST.US,D,20180524,000000,300000,318000,300000,306000,0.2390583333094275,0
+KUST.US,D,20180525,000000,306000,318000,300000,312000,0.29155833330417746,0
+KUST.US,D,20180529,000000,312000,312000,300000,312000,0.0963083333237025,0
+KUST.US,D,20180530,000000,312000,312000,300000,300000,0.395349999960465,0
+KUST.US,D,20180531,000000,300000,318000,300000,312768,0.5755916666091075,0
+KUST.US,D,20180601,000000,312000,318012,306000,318000,0.46342499995365755,0
+KUST.US,D,20180604,000000,336000,354000,318000,324000,1.493883333183945,0
+KUST.US,D,20180605,000000,330000,342960,306000,312000,0.8041999999195799,0
+KUST.US,D,20180606,000000,312000,316344,300000,300000,0.3757416666290925,0
+KUST.US,D,20180607,000000,306000,317640,300000,306000,0.1624083333170925,0
+KUST.US,D,20180608,000000,312000,312000,300000,300000,0.10766666665590001,0
+KUST.US,D,20180611,000000,302544,306000,300000,300000,0.2033083333130025,0
+KUST.US,D,20180612,000000,306000,306000,300000,300000,0.0697083333263625,0
+KUST.US,D,20180613,000000,300000,306000,300000,300000,0.14011666665265501,0
+KUST.US,D,20180614,000000,306000,318000,300000,309000,0.26929999997307,0
+KUST.US,D,20180615,000000,306000,312000,306000,312000,0.17204166664946252,0
+KUST.US,D,20180618,000000,312000,323400,300000,302964,0.305283333302805,0
+KUST.US,D,20180619,000000,311880,312000,300000,300000,0.26483333330685,0
+KUST.US,D,20180620,000000,302580,306000,300000,300000,0.07555833332577751,0
+KUST.US,D,20180621,000000,300120,306000,300000,305808,0.039908333329342495,0
+KUST.US,D,20180622,000000,300000,312000,300000,300000,0.1082416666558425,0
+KUST.US,D,20180625,000000,300000,306000,300000,306000,0.12849999998715,0
+KUST.US,D,20180626,000000,306000,306000,282000,282000,0.31163333330217,0
+KUST.US,D,20180627,000000,276000,300000,276000,282000,0.165083333316825,0
+KUST.US,D,20180628,000000,276000,282000,276000,282000,0.19374166664729248,0
+KUST.US,D,20180629,000000,276000,282000,276000,282000,0.092516666657415,0
+KUST.US,D,20180702,000000,282000,282000,252000,252000,0.3080249999691975,0
+KUST.US,D,20180703,000000,252000,258000,252000,255000,0.1239583333209375,0
+KUST.US,D,20180705,000000,270000,282000,258000,264000,0.362349999963765,0
+KUST.US,D,20180706,000000,258000,276000,252000,270000,0.1738749999826125,0
+KUST.US,D,20180709,000000,270000,299988,264000,282000,0.7108916665955776,0
+KUST.US,D,20180710,000000,279960,286608,276000,282000,0.20396666664627,0
+KUST.US,D,20180711,000000,294000,294000,270000,272988,0.283983333304935,0
+KUST.US,D,20180712,000000,276024,282000,264000,280956,0.0994249999900575,0
+KUST.US,D,20180713,000000,276000,282000,270000,279000,0.08760833332457249,0
+KUST.US,D,20180716,000000,276000,282000,269484,270000,0.1462916666520375,0
+KUST.US,D,20180717,000000,270000,276000,264000,270000,0.1737416666492925,0
+KUST.US,D,20180718,000000,270000,282000,270000,282000,0.15820833331751252,0
+KUST.US,D,20180719,000000,281064,348000,270000,306000,3.4027333329930602,0
+KUST.US,D,20180720,000000,324000,330000,300000,312000,2.263549999773645,0
+KUST.US,D,20180723,000000,312000,312000,282000,294000,0.24478333330885502,0
+KUST.US,D,20180724,000000,287976,294012,276000,282000,0.23024166664364248,0
+KUST.US,D,20180725,000000,282000,306000,282000,294000,0.6196749999380325,0
+KUST.US,D,20180726,000000,282000,312000,282000,303000,0.9905416665676126,0
+KUST.US,D,20180727,000000,306000,330000,288120,306000,0.4599083332873425,0
+KUST.US,D,20180730,000000,318000,318000,294000,306000,0.272083333306125,0
+KUST.US,D,20180731,000000,306000,312000,294000,306000,0.137083333319625,0
+KUST.US,D,20180801,000000,312000,314964,300000,300720,0.280483333305285,0
+KUST.US,D,20180802,000000,304164,312000,294000,300000,0.12264166665440251,0
+KUST.US,D,20180803,000000,300000,312000,295476,300000,0.0703749999929625,0
+KUST.US,D,20180806,000000,300000,312000,300000,312000,0.14821666665184502,0
+KUST.US,D,20180807,000000,312000,312000,306000,306000,0.18971666664769501,0
+KUST.US,D,20180808,000000,306000,312000,300000,312000,0.268249999973175,0
+KUST.US,D,20180809,000000,312000,312000,294000,300000,0.1228416666543825,0
+KUST.US,D,20180810,000000,294000,299880,288000,294000,0.09675833332365749,0
+KUST.US,D,20180813,000000,294000,306000,294000,305880,0.21430833331190252,0
+KUST.US,D,20180814,000000,300000,306000,294000,300180,0.1101749999889825,0
+KUST.US,D,20180815,000000,294000,306000,294000,294588,0.14523333331881,0
+KUST.US,D,20180816,000000,300000,306000,300000,300000,0.09969166665669749,0
+KUST.US,D,20180817,000000,306000,318000,302580,318000,0.3147916666351875,0
+KUST.US,D,20180820,000000,318000,348000,299880,306000,1.7385499998261447,0
+KUST.US,D,20180821,000000,306000,325200,294000,306000,0.47357499995264246,0
+KUST.US,D,20180822,000000,306000,318000,304080,318000,0.392349999960765,0
+KUST.US,D,20180823,000000,312000,317988,306000,306000,0.281649999971835,0
+KUST.US,D,20180824,000000,312000,318000,306000,318000,0.1992583333134075,0
+KUST.US,D,20180827,000000,318000,324000,300120,312000,0.38593333329473994,0
+KUST.US,D,20180828,000000,312744,318000,306000,307296,0.5036416666163025,0
+KUST.US,D,20180829,000000,300000,312000,300000,306000,0.071449999992855,0
+KUST.US,D,20180830,000000,306000,311280,300000,306000,0.2288249999771175,0
+KUST.US,D,20180831,000000,310080,314460,306000,312000,0.11703333332163002,0
+KUST.US,D,20180904,000000,306000,318000,300000,300000,0.21592499997840753,0
+KUST.US,D,20180905,000000,306000,312000,300000,312000,0.11300833332203249,0
+KUST.US,D,20180906,000000,315000,317400,306000,312000,0.0926249999907375,0
+KUST.US,D,20180907,000000,300000,318000,300000,318000,0.4857666666180899,0
+KUST.US,D,20180910,000000,312000,324000,312000,318000,0.2857916666380875,0
+KUST.US,D,20180911,000000,324000,324000,312000,312000,0.2160749999783925,0
+KUST.US,D,20180912,000000,312000,330000,312000,330000,0.5833916666083275,0
+KUST.US,D,20180913,000000,324000,354000,324000,342000,1.626383333170695,0
+KUST.US,D,20180914,000000,348000,390000,345000,378000,4.58143333287519,0
+KUST.US,D,20180917,000000,390000,438000,390000,432000,3.660116666300655,0
+KUST.US,D,20180918,000000,438000,516000,432000,510000,7.184958332614838,0
+KUST.US,D,20180919,000000,552000,594000,450000,516000,6.371416666029525,0
+KUST.US,D,20180920,000000,504000,510000,474000,474000,2.21656666644501,0
+KUST.US,D,20180921,000000,480000,534000,474000,516000,1.6830333331650302,0
+KUST.US,D,20180924,000000,516000,528000,462000,486000,1.657249999834275,0
+KUST.US,D,20180925,000000,480000,516000,420000,426000,2.61356666640531,0
+KUST.US,D,20180926,000000,360000,366000,348000,348000,15.005016665166165,0
+KUST.US,D,20180927,000000,348000,357000,342000,342000,3.75093333295824,0
+KUST.US,D,20180928,000000,354000,354000,336000,342000,1.1838416665482825,0
+KUST.US,D,20181001,000000,339600,366000,330000,348000,3.4095999996590396,0
+KUST.US,D,20181002,000000,366000,372000,342000,354000,2.6969749997303025,0
+KUST.US,D,20181003,000000,360000,360000,336000,342000,1.6241499998375848,0
+KUST.US,D,20181004,000000,339600,370800,330000,356400,2.3426416664324026,0
+KUST.US,D,20181005,000000,354000,361200,344400,356400,0.682649999931735,0
+KUST.US,D,20181008,000000,366000,372000,361200,372000,0.6410916666025576,0
+KUST.US,D,20181009,000000,372000,388092,351348,370800,1.23343333320999,0
+KUST.US,D,20181010,000000,368400,370800,348000,348000,0.8218999999178099,0
+KUST.US,D,20181011,000000,348972,390000,348000,354000,1.025683333230765,0
+KUST.US,D,20181012,000000,356400,360000,348000,357600,0.282216666638445,0
+KUST.US,D,20181015,000000,358800,361800,348000,350400,0.29483333330385,0
+KUST.US,D,20181016,000000,348000,369600,348000,349200,1.0529666665613702,0
+KUST.US,D,20181017,000000,349200,364800,349200,357600,0.30309999996969,0
+KUST.US,D,20181018,000000,360000,360000,352800,354000,0.10837499998916252,0
+KUST.US,D,20181019,000000,356136,357600,354000,357600,0.11170833332216251,0
+KUST.US,D,20181022,000000,357600,372000,354000,354000,0.2454249999754575,0
+KUST.US,D,20181023,000000,354000,367248,349944,363600,0.47003333328632996,0
+KUST.US,D,20181024,000000,366000,370788,349200,351600,1.032083333230125,0
+KUST.US,D,20181025,000000,349200,354324,314400,326400,1.460516666520615,0
+KUST.US,D,20181026,000000,330000,372000,319200,366000,1.360249999863975,0
+KUST.US,D,20181029,000000,367200,409200,327600,363600,5.37079999946292,0
+KUST.US,D,20181030,000000,360000,362400,330012,343200,1.01453333323188,0
+KUST.US,D,20181031,000000,342000,370800,330000,333600,1.1874749998812526,0
+KUST.US,D,20181101,000000,333600,359616,333600,355200,0.44219166662244747,0
+KUST.US,D,20181102,000000,351600,367200,350400,364800,0.7557583332577575,0
+KUST.US,D,20181105,000000,368400,378144,356508,366000,0.493349999950665,0
+KUST.US,D,20181106,000000,370800,372600,346800,351600,0.549716666611695,0
+KUST.US,D,20181107,000000,350400,366000,341352,360000,0.46811666661985496,0
+KUST.US,D,20181108,000000,361200,366000,355200,360000,0.1496249999850375,0
+KUST.US,D,20181109,000000,360000,361776,340800,355200,0.57829999994217,0
+KUST.US,D,20181112,000000,348000,356148,331200,332400,0.38395833329493745,0
+KUST.US,D,20181113,000000,331200,345000,331200,342000,0.19084166664758248,0
+KUST.US,D,20181114,000000,336000,348000,324000,324000,0.8485333332484799,0
+KUST.US,D,20181115,000000,330000,336000,321600,336000,0.2808749999719125,0
+KUST.US,D,20181116,000000,331200,348000,330000,336000,0.21362499997863751,0
+KUST.US,D,20181119,000000,332400,351600,329640,340800,0.25088333330824497,0
+KUST.US,D,20181120,000000,338400,360000,332400,349200,0.60569999993943,0
+KUST.US,D,20181121,000000,352800,352800,341844,348000,0.166583333316675,0
+KUST.US,D,20181123,000000,342000,356400,341244,350400,0.24515833330881748,0
+KUST.US,D,20181126,000000,351600,354000,338400,343200,0.1678916666498775,0
+KUST.US,D,20181127,000000,344232,355200,342000,352800,0.36656666663001003,0
+KUST.US,D,20181128,000000,349200,351600,344220,348000,0.209416666645725,0
+KUST.US,D,20181129,000000,344400,354000,339600,344400,0.25414166664125243,0
+KUST.US,D,20181130,000000,344400,349200,337200,337200,0.08565833332476752,0
+KUST.US,D,20181203,000000,343200,346800,339600,346800,0.22270833331106246,0
+KUST.US,D,20181204,000000,345900,348936,332472,337200,0.14846666665181998,0
+KUST.US,D,20181206,000000,336000,346800,332400,333600,0.17565833331576752,0
+KUST.US,D,20181207,000000,334800,340392,334800,336000,0.1000916666566575,0
+KUST.US,D,20181210,000000,332400,339600,332400,333600,0.17496666664917,0
+KUST.US,D,20181211,000000,336000,340800,332400,334800,0.1175249999882475,0
+KUST.US,D,20181212,000000,334068,339600,315600,315600,0.39756666662691,0
+KUST.US,D,20181213,000000,315600,326400,259200,300000,0.82059999991794,0
+KUST.US,D,20181214,000000,296400,316800,296400,316800,0.13359999998664002,0
+KUST.US,D,20181217,000000,313200,318000,296400,303600,0.1662083333167125,0
+KUST.US,D,20181218,000000,302400,305244,279600,282000,0.494183333283915,0
+KUST.US,D,20181219,000000,283200,307500,277200,277200,0.8403583332492973,0
+KUST.US,D,20181220,000000,304800,354000,290400,350400,3.1708083330162524,0
+KUST.US,D,20181221,000000,331200,357600,320400,333600,1.0492583332284076,0
+KUST.US,D,20181224,000000,326400,336000,312000,315600,0.9037833332429549,0
+KUST.US,D,20181226,000000,314400,336000,308736,324000,0.804516666586215,0
+KUST.US,D,20181227,000000,318000,336000,318000,327600,0.3828249999617174,0
+KUST.US,D,20181228,000000,332400,343200,321600,339600,0.7369999999263,0
+KUST.US,D,20181231,000000,337200,345600,300000,321600,1.47153333318618,0
+KUST.US,D,20190102,000000,313200,348000,313200,346800,0.3174583333015875,0
+KUST.US,D,20190103,000000,346800,381588,345600,349200,1.1412999998858702,0
+KUST.US,D,20190104,000000,360000,366000,348000,351600,0.8243416665842326,0
+KUST.US,D,20190107,000000,359736,359736,346800,349200,0.5416249999458375,0
+KUST.US,D,20190108,000000,350400,358800,340800,349200,0.502583333283075,0
+KUST.US,D,20190109,000000,354000,373200,354000,358800,0.5440666666122601,0
+KUST.US,D,20190110,000000,354000,359400,349200,356400,0.2947749999705225,0
+KUST.US,D,20190111,000000,360000,360000,349200,357600,0.64373333326896,0
+KUST.US,D,20190114,000000,358800,373764,358800,372000,0.9611916665705474,0
+KUST.US,D,20190115,000000,372000,379884,360000,364800,0.6727416665993925,0
+KUST.US,D,20190116,000000,364800,375600,349200,357600,0.5756583332757674,0
+KUST.US,D,20190117,000000,355200,359340,301200,351600,1.6425083331690824,0
+KUST.US,D,20190118,000000,344400,359400,331200,331200,0.41668333329166496,0
+KUST.US,D,20190122,000000,337200,346200,318000,330000,1.2818583332051474,0
+KUST.US,D,20190123,000000,320400,336000,318000,324000,1.2258249998774176,0
+KUST.US,D,20190124,000000,326400,329400,307200,313800,0.255583333307775,0
+KUST.US,D,20190125,000000,314604,397200,312000,382824,9.205358332412798,0
+KUST.US,D,20190128,000000,390000,447600,367200,406800,9.502749999049726,0
+KUST.US,D,20190129,000000,420000,456000,372036,454800,12.201816665446486,0
+KUST.US,D,20190130,000000,446400,449280,414000,416400,3.2890083330044324,0
+KUST.US,D,20190131,000000,428400,429924,388800,400800,1.7219666664944702,0
+KUST.US,D,20190201,000000,420000,458400,396000,454800,3.435158332989818,0
+KUST.US,D,20190204,000000,454800,462000,398400,420000,2.57149999974285,0
+KUST.US,D,20190205,000000,433200,433200,404412,408000,0.6597666666006899,0
+KUST.US,D,20190206,000000,411600,418800,391200,418800,0.8968416665769825,0
+KUST.US,D,20190207,000000,412572,412572,396000,404400,0.38729999996127,0
+KUST.US,D,20190208,000000,397200,416400,396000,416400,0.6403333332693001,0
+KUST.US,D,20190211,000000,417600,417600,400800,404400,0.16029999998397002,0
+KUST.US,D,20190212,000000,408000,416400,396000,409200,0.36973333329636004,0
+KUST.US,D,20190213,000000,446400,450000,408000,410400,0.68379999993162,0
+KUST.US,D,20190214,000000,412800,432000,401604,427200,2.821883333051145,0
+KUST.US,D,20190215,000000,426000,438000,403200,410400,2.074716666459195,0
+KUST.US,D,20190219,000000,426000,426000,391212,412800,0.9690666665697598,0
+KUST.US,D,20190220,000000,409200,426000,403200,409200,0.23835833330949752,0
+KUST.US,D,20190221,000000,409200,415200,399648,410400,0.20172499997982749,0
+KUST.US,D,20190222,000000,422400,422400,387600,406800,0.361449999963855,0
+KUST.US,D,20190225,000000,405600,411600,399612,410400,0.39959166662670753,0
+KUST.US,D,20190226,000000,410400,421200,392376,420000,0.8378416665828826,0
+KUST.US,D,20190227,000000,415200,420672,409200,414000,0.28349999997165004,0
+KUST.US,D,20190228,000000,426000,450000,411000,432000,1.5724749998427525,0
+KUST.US,D,20190301,000000,438000,504000,438000,504000,3.7443083329589024,0
+KUST.US,D,20190304,000000,504000,592800,504000,582000,7.400908332593242,0
+KUST.US,D,20190305,000000,561600,573600,518700,559200,2.15459999978454,0
+KUST.US,D,20190306,000000,558000,564000,505200,541200,1.7146666664952,0
+KUST.US,D,20190307,000000,523200,538920,498000,498000,1.10369999988963,0
+KUST.US,D,20190308,000000,499200,543876,488400,495600,1.506349999849365,0
+KUST.US,D,20190311,000000,500640,509256,484800,488400,0.5842583332749076,0
+KUST.US,D,20190312,000000,486000,495600,477600,480600,0.3705416666296125,0
+KUST.US,D,20190313,000000,488400,503160,481200,483600,0.46889999995311005,0
+KUST.US,D,20190314,000000,481200,488436,450000,456000,0.8478749999152124,0
+KUST.US,D,20190315,000000,457200,490572,444000,448800,0.4074416666259225,0
+KUST.US,D,20190318,000000,451200,464016,439200,454800,0.20402499997959753,0
+KUST.US,D,20190319,000000,444000,454800,414000,430800,2.8588416663807825,0
+KUST.US,D,20190320,000000,432000,474000,414000,457200,1.009549999899045,0
+KUST.US,D,20190321,000000,462000,471600,422400,460800,0.7195916665947075,0
+KUST.US,D,20190322,000000,464400,476940,433200,435600,0.39749999996025004,0
+KUST.US,D,20190325,000000,478800,478800,444000,452400,0.9078583332425475,0
+KUST.US,D,20190326,000000,468000,468000,434400,448800,0.168116666649855,0
+KUST.US,D,20190327,000000,448800,463344,439200,447456,0.22936666664373,0
+KUST.US,D,20190328,000000,447600,459600,434400,447600,0.24328333330900498,0
+KUST.US,D,20190329,000000,457368,466800,440400,446400,1.0611666665605501,0
+KUST.US,D,20190401,000000,423600,466896,423600,458400,0.8656999999134298,0
+KUST.US,D,20190402,000000,453600,469200,433212,469200,1.071383333226195,0
+KUST.US,D,20190403,000000,474000,476400,457200,459600,0.4374583332895875,0
+KUST.US,D,20190404,000000,468000,477600,456000,477600,0.229316666643735,0
+KUST.US,D,20190405,000000,477600,525600,476400,483600,2.0931499997906853,0
+KUST.US,D,20190408,000000,480000,523044,480000,508800,0.836916666582975,0
+KUST.US,D,20190409,000000,510744,531600,495288,531600,0.37476666662919,0
+KUST.US,D,20190410,000000,528000,546012,498108,508800,0.6308249999369175,0
+KUST.US,D,20190411,000000,506400,544800,500316,520500,0.6282166666038451,0
+KUST.US,D,20190412,000000,534000,534000,505200,518400,0.53476666661319,0
+KUST.US,D,20190415,000000,532800,534000,505200,525600,0.5447749999455225,0
+KUST.US,D,20190416,000000,525600,536400,511200,518400,0.453583333287975,0
+KUST.US,D,20190417,000000,525600,526800,504000,507600,0.381483333295185,0
+KUST.US,D,20190418,000000,504000,518280,493104,499200,0.4388583332894475,0
+KUST.US,D,20190422,000000,492000,503880,487200,495600,0.55859999994414,0
+KUST.US,D,20190423,000000,492000,501600,456000,492000,1.06496666656017,0
+KUST.US,D,20190424,000000,492000,505200,480060,489600,0.22779999997721997,0
+KUST.US,D,20190425,000000,495600,517140,489600,508800,1.2748333332058501,0
+KUST.US,D,20190426,000000,514800,521400,499200,516000,0.281349999971865,0
+KUST.US,D,20190429,000000,523200,530400,495600,524400,0.9264249999073575,0
+KUST.US,D,20190430,000000,594000,639600,540000,579600,12.19609999878039,0
+KUST.US,D,20190501,000000,554400,570000,525600,525600,2.0000583331333277,0
+KUST.US,D,20190502,000000,525600,627600,525600,567600,1.9769999998022998,0
+KUST.US,D,20190503,000000,580800,580800,547200,554400,1.2805583332052775,0
+KUST.US,D,20190506,000000,553200,598800,536400,564000,2.451074999754893,0
+KUST.US,D,20190507,000000,559200,589200,558000,570000,0.5328416666133825,0
+KUST.US,D,20190508,000000,570000,582000,559200,565200,0.34603333329873,0
+KUST.US,D,20190509,000000,561600,598800,561600,589200,2.142716666452395,0
+KUST.US,D,20190510,000000,600000,602400,565200,570000,1.5005583331832777,0
+KUST.US,D,20190513,000000,572400,588000,541200,549600,1.458483333187485,0
+KUST.US,D,20190514,000000,538800,538800,361200,416400,13.198841665346782,0
+KUST.US,D,20190515,000000,417600,432000,384000,384000,2.8988249997101176,0
+KUST.US,D,20190516,000000,402000,402096,366000,374400,2.50719999974928,0
+KUST.US,D,20190517,000000,378000,384588,343200,370800,1.7821083331551224,0
+KUST.US,D,20190520,000000,366000,372000,360000,361200,0.6067249999393275,0
+KUST.US,D,20190521,000000,367200,370800,357600,361200,0.57203333327613,0
+KUST.US,D,20190522,000000,362400,365400,320400,357600,0.98059999990194,0
+KUST.US,D,20190523,000000,356400,365988,356400,356400,0.44702499995529754,0
+KUST.US,D,20190524,000000,356400,368400,356400,358800,0.46894999995310505,0
+KUST.US,D,20190528,000000,355200,360000,336000,337200,0.9709749999029026,0
+KUST.US,D,20190529,000000,334800,349560,302400,303600,1.4193416665247325,0
+KUST.US,D,20190530,000000,304800,312000,302412,303600,0.35788333329754507,0
+KUST.US,D,20190531,000000,304800,333588,304800,318600,0.7787833332554549,0
+KUST.US,D,20190603,000000,313200,326832,302400,302400,0.5368749999463125,0
+KUST.US,D,20190604,000000,306000,313200,282000,298800,0.9894416665677224,0
+KUST.US,D,20190605,000000,301200,311664,288000,310800,0.40117499995988254,0
+KUST.US,D,20190606,000000,307200,324000,302400,324000,0.3858249999614175,0
+KUST.US,D,20190607,000000,330000,330000,310800,319200,0.2535416666413125,0
+KUST.US,D,20190610,000000,321600,322896,308400,316800,0.1930916666473575,0
+KUST.US,D,20190611,000000,316800,316800,301200,313200,0.23646666664302,0
+KUST.US,D,20190612,000000,310800,315600,300000,300000,0.26350833330698253,0
+KUST.US,D,20190613,000000,304800,310800,301200,308400,0.11885833332144749,0
+KUST.US,D,20190614,000000,319200,390000,315600,328800,6.347533332698579,0
+KUST.US,D,20190617,000000,330000,366000,318000,348000,2.59653333307368,0
+KUST.US,D,20190618,000000,186000,228000,186000,201600,10.170224998982977,0
+KUST.US,D,20190619,000000,196800,196800,170400,170400,4.51053333288228,0
+KUST.US,D,20190620,000000,177600,191988,177600,186000,3.3361749996663823,0
+KUST.US,D,20190621,000000,190800,190800,181200,186000,1.10443333322289,0
+KUST.US,D,20190624,000000,192000,192000,172800,180000,0.81159999991884,0
+KUST.US,D,20190625,000000,180000,180300,169200,169200,0.7519083332581424,0
+KUST.US,D,20190626,000000,171600,183600,170400,180000,0.42076666662458995,0
+KUST.US,D,20190627,000000,181200,184800,170400,171600,0.8595083332473826,0
+KUST.US,D,20190628,000000,176400,176400,168000,174000,0.547549999945245,0
+KUST.US,D,20190701,000000,177600,177600,165600,168000,0.7087416665957925,0
+KUST.US,D,20190702,000000,168000,196800,165228,192000,3.598741666306793,0
+KUST.US,D,20190703,000000,190800,190800,174000,180900,0.600783333273255,0
+KUST.US,D,20190705,000000,188400,188400,174000,176400,0.5260416666140625,0
+KUST.US,D,20190708,000000,174000,178800,170400,170400,0.49456666661721,0
+KUST.US,D,20190709,000000,170400,181824,170400,175200,0.37383333329595003,0
+KUST.US,D,20190710,000000,174000,178800,172800,174000,0.20246666664642,0
+KUST.US,D,20190711,000000,172800,184788,170400,174720,1.1773916665489277,0
+KUST.US,D,20190712,000000,180000,180000,170400,170400,0.26689999997331,0
+KUST.US,D,20190715,000000,170400,172788,163200,170400,0.4134416666253225,0
+KUST.US,D,20190716,000000,174000,174000,162000,162000,0.385849999961415,0
+KUST.US,D,20190717,000000,162000,162000,150024,152400,0.870083333246325,0
+KUST.US,D,20190718,000000,150000,156000,146400,146400,0.47626666661904,0
+KUST.US,D,20190719,000000,147600,156000,147600,147600,1.2689583332064376,0
+KUST.US,D,20190722,000000,150000,154800,148800,148800,0.6230083332710326,0
+KUST.US,D,20190723,000000,147600,148800,144000,144000,0.26359999997364,0
+KUST.US,D,20190724,000000,145200,149280,132000,136800,0.73416666659325,0
+KUST.US,D,20190725,000000,132000,144000,132000,133200,0.46959999995303997,0
+KUST.US,D,20190726,000000,134400,155760,134400,152400,1.045583333228775,0
+KUST.US,D,20190729,000000,156000,156000,133200,144000,0.33489999996651004,0
+KUST.US,D,20190730,000000,142800,146856,139212,144000,0.16841666664982502,0
+KUST.US,D,20190731,000000,144000,147600,138000,138000,0.388549999961145,0
+KUST.US,D,20190801,000000,141600,147600,141600,144000,0.35239999996476,0
+KUST.US,D,20190802,000000,145200,168000,145200,168000,0.6667999999333201,0
+KUST.US,D,20190805,000000,168000,217200,156000,159600,11.134641665553202,0
+KUST.US,D,20190806,000000,158400,169200,156000,164400,0.9193333332414,0
+KUST.US,D,20190807,000000,163200,163200,146400,147600,0.7833416665883326,0
+KUST.US,D,20190808,000000,156000,156000,148800,154800,0.29173333330416,0
+KUST.US,D,20190809,000000,153600,154584,144000,149988,0.23075833331025752,0
+KUST.US,D,20190812,000000,145200,153600,137304,151200,0.3873416666279325,0
+KUST.US,D,20190813,000000,147600,152400,142800,142800,0.260383333307295,0
+KUST.US,D,20190814,000000,144000,144000,140400,143292,0.21243333331208997,0
+KUST.US,D,20190815,000000,130800,131388,121200,122400,0.7402583332593075,0
+KUST.US,D,20190816,000000,126000,132000,121200,126000,0.80189999991981,0
+KUST.US,D,20190819,000000,124800,132000,121200,122400,0.45446666662122004,0
+KUST.US,D,20190820,000000,122400,124584,115200,115200,0.6027583332730575,0
+KUST.US,D,20190821,000000,114000,120000,109200,112800,0.6599833332673349,0
+KUST.US,D,20190822,000000,111876,114576,97200,106200,1.4621416665204527,0
+KUST.US,D,20190823,000000,98400,105600,97200,97260,0.7558666665910799,0
+KUST.US,D,20190826,000000,99600,106800,98400,100800,0.4862916666180375,0
+KUST.US,D,20190827,000000,103200,205200,100800,135600,56.30039999436996,0
+KUST.US,D,20190828,000000,141600,188400,134400,164400,23.081649997691834,0
+KUST.US,D,20190829,000000,162000,174000,154800,160800,3.5123333329821,0
+KUST.US,D,20190830,000000,159600,163200,138000,145200,2.3242833331009054,0
+KUST.US,D,20190903,000000,159600,163800,127200,154092,2.55239999974476,0
+KUST.US,D,20190904,000000,145200,168000,145200,160800,1.2542083332079126,0
+KUST.US,D,20190905,000000,166800,171600,148800,159600,1.3909083331942427,0
+KUST.US,D,20190906,000000,157200,165216,147600,162000,0.5006916666165975,0
+KUST.US,D,20190909,000000,160800,184800,160800,183600,2.440883333089245,0
+KUST.US,D,20190910,000000,182400,194400,174000,187200,1.6632083331670124,0
+KUST.US,D,20190911,000000,190800,205080,188400,192000,1.5476916665118976,0
+KUST.US,D,20190912,000000,198000,198024,170748,176400,1.001883333233145,0
+KUST.US,D,20190913,000000,176400,180000,171000,171600,0.58373333327496,0
+KUST.US,D,20190916,000000,170400,190800,170400,182136,0.737249999926275,0
+KUST.US,D,20190917,000000,180000,180000,172800,172800,0.7177083332615625,0
+KUST.US,D,20190918,000000,171600,180000,158904,164400,0.4749333332858399,0
+KUST.US,D,20190919,000000,165600,201600,162000,172800,3.2414999996758502,0
+KUST.US,D,20190920,000000,172800,175200,164400,172800,0.67273333326606,0
+KUST.US,D,20190923,000000,170400,170400,162000,163200,0.3056916666360975,0
+KUST.US,D,20190924,000000,164400,165000,152400,156000,0.9104416665756224,0
+KUST.US,D,20190925,000000,169200,169200,146844,152400,0.26319166664034754,0
+KUST.US,D,20190926,000000,157284,157560,147600,147600,0.3450083332988325,0
+KUST.US,D,20190927,000000,147600,158400,144000,145200,0.7404583332592874,0
+KUST.US,D,20190930,000000,146400,162000,144000,153600,0.220049999977995,0
+KUST.US,D,20191001,000000,156000,156000,142800,148800,0.39550833329378254,0
+KUST.US,D,20191002,000000,146400,147600,141600,144000,0.12329166665433751,0
+KUST.US,D,20191003,000000,145200,150888,142800,145200,0.26041666664062496,0
+KUST.US,D,20191004,000000,147600,147600,140400,145200,0.09889999999011,0
+KUST.US,D,20191007,000000,141600,156000,141600,145200,0.20698333331263502,0
+KUST.US,D,20191008,000000,155208,155208,133200,133200,0.4278333332905499,0
+KUST.US,D,20191009,000000,134664,141552,133200,140688,0.14465833331886752,0
+KUST.US,D,20191010,000000,139200,139200,128400,132000,0.3796583332953675,0
+KUST.US,D,20191011,000000,127200,165600,122400,162000,2.9118249997088177,0
+KUST.US,D,20191014,000000,159600,165600,156000,156000,0.6739583332659375,0
+KUST.US,D,20191015,000000,156000,159600,145260,151200,0.5396749999460326,0
+KUST.US,D,20191016,000000,152400,161424,150000,156000,0.28391666663827503,0
+KUST.US,D,20191017,000000,159600,159600,146400,153600,0.08856666665780999,0
+KUST.US,D,20191018,000000,151200,153600,145200,150000,0.14314999998568498,0
+KUST.US,D,20191021,000000,152400,154800,150072,153600,0.072583333326075,0
+KUST.US,D,20191022,000000,158400,162000,153168,158400,0.1553916666511275,0
+KUST.US,D,20191023,000000,157200,159600,150000,154800,0.140816666652585,0
+KUST.US,D,20191024,000000,156000,156432,151212,156000,0.1615416666505125,0
+KUST.US,D,20191025,000000,154800,156780,147600,148800,0.18415833331491752,0
+KUST.US,D,20191028,000000,150000,165168,138000,145200,1.9053749998094627,0
+KUST.US,D,20191029,000000,146400,153600,145200,148800,0.24434166664223245,0
+KUST.US,D,20191030,000000,156000,156000,146400,151800,0.12873333332046,0
+KUST.US,D,20191031,000000,154800,156000,146400,146400,0.1170249999882975,0
+KUST.US,D,20191101,000000,150000,154176,150000,154176,0.06286666666037999,0
+KUST.US,D,20191104,000000,156000,159540,153600,153600,0.2240249999775975,0
+KUST.US,D,20191105,000000,153600,156000,151200,152400,0.1532749999846725,0
+KUST.US,D,20191106,000000,154800,157200,152400,154800,0.11923333332140999,0
+KUST.US,D,20191107,000000,154800,157200,145200,151200,0.1671749999832825,0
+KUST.US,D,20191108,000000,152400,154800,145200,150600,0.07343333332599,0
+KUST.US,D,20191111,000000,146400,150000,146400,147552,0.11049999998894999,0
+KUST.US,D,20191112,000000,150360,150360,141600,142800,0.17426666664924,0
+KUST.US,D,20191113,000000,144000,154200,138000,141600,0.62739999993726,0
+KUST.US,D,20191114,000000,132000,154800,132000,135600,0.52329999994767,0
+KUST.US,D,20191115,000000,144420,147480,132000,140400,0.407283333292605,0
+KUST.US,D,20191118,000000,144000,144000,135600,137544,0.0684583333264875,0
+KUST.US,D,20191119,000000,139200,141072,135600,140400,0.2763416666390325,0
+KUST.US,D,20191120,000000,140400,140400,129600,130800,0.7391499999260849,0
+KUST.US,D,20191121,000000,132000,141600,129600,141600,0.38072499996192743,0
+KUST.US,D,20191122,000000,136800,138000,130884,133200,0.07883333332545,0
+KUST.US,D,20191125,000000,136800,136800,129600,130776,0.18086666664858,0
+KUST.US,D,20191126,000000,127200,141600,127200,141600,0.5518416666114825,0
+KUST.US,D,20191127,000000,139248,141600,135600,140400,0.52243333328109,0
+KUST.US,D,20191129,000000,141600,144000,135600,141000,0.20756666664591003,0
+KUST.US,D,20191202,000000,144000,144000,128400,133200,0.6044749999395524,0
+KUST.US,D,20191203,000000,136800,138960,129600,136800,0.15739999998426,0
+KUST.US,D,20191204,000000,134400,137868,132000,134400,0.24384166664228252,0
+KUST.US,D,20191205,000000,132000,141600,132000,140400,0.46556666662011004,0
+KUST.US,D,20191206,000000,144000,144000,138000,138000,0.2589583333074375,0
+KUST.US,D,20191209,000000,138000,142800,136788,142800,0.4496749999550325,0
+KUST.US,D,20191210,000000,141600,142800,138000,141600,0.32153333330118,0
+KUST.US,D,20191211,000000,142620,142800,138000,141600,0.06046666666062,0
+KUST.US,D,20191212,000000,141372,142800,140424,142320,0.09429166665723751,0
+KUST.US,D,20191213,000000,139200,142800,136800,136800,0.35383333329795,0
+KUST.US,D,20191216,000000,139200,146400,134280,140400,1.6203249998379676,0
+KUST.US,D,20191217,000000,145200,145200,138000,141600,0.47990833328534244,0
+KUST.US,D,20191218,000000,138000,141600,136800,140400,0.264983333306835,0
+KUST.US,D,20191219,000000,138000,139200,133200,134400,1.102283333223105,0
+KUST.US,D,20191220,000000,135600,135600,121200,124800,1.2644583332068877,0
+KUST.US,D,20191223,000000,126000,131112,126000,127200,0.3988083332934525,0
+KUST.US,D,20191224,000000,123600,131400,123600,128136,0.12646666665401998,0
+KUST.US,D,20191226,000000,133200,139200,123612,127200,2.24696666644197,0
+KUST.US,D,20191227,000000,129600,130800,122400,124800,1.2176083332115726,0
+KUST.US,D,20191230,000000,130800,133200,122400,126000,0.9910833332342248,0
+KUST.US,D,20191231,000000,122400,128520,120000,122400,1.3267999998673201,0
+KUST.US,D,20200102,000000,122400,126000,121200,123600,0.49103333328423,0
+KUST.US,D,20200103,000000,122400,136800,122400,129600,0.616349999938365,0
+KUST.US,D,20200106,000000,129600,133200,125064,129600,0.5006583332832674,0
+KUST.US,D,20200107,000000,128400,132000,126000,128400,0.19978333331335502,0
+KUST.US,D,20200108,000000,129480,129600,123600,123600,0.37989166662867746,0
+KUST.US,D,20200109,000000,124800,128400,123600,126600,0.39439999996055997,0
+KUST.US,D,20200110,000000,127200,127200,122400,123600,0.807716666585895,0
+KUST.US,D,20200113,000000,123600,126000,122400,124800,0.6414249999358576,0
+KUST.US,D,20200114,000000,123600,124800,121800,122400,0.300583333303275,0
+KUST.US,D,20200115,000000,121200,123600,117600,118800,0.8574916665809176,0
+KUST.US,D,20200116,000000,120000,121200,117600,118212,0.46716666661995004,0
+KUST.US,D,20200117,000000,118200,120000,105600,113832,2.0479749997952026,0
+KUST.US,D,20200121,000000,114000,114000,110460,112800,0.60556666660611,0
+KUST.US,D,20200122,000000,121200,124056,116400,120000,3.04406666636226,0
+KUST.US,D,20200123,000000,120000,122400,114000,114036,1.055783333227755,0
+KUST.US,D,20200124,000000,114000,127200,114000,116400,1.3556249998644376,0
+KUST.US,D,20200127,000000,120000,124800,110400,116760,0.5258583332807475,0
+KUST.US,D,20200128,000000,120000,120000,112668,117588,0.27095833330623753,0
+KUST.US,D,20200129,000000,117720,119844,112800,115884,0.30099166663656757,0
+KUST.US,D,20200130,000000,115200,118632,112800,115896,0.275149999972485,0
+KUST.US,D,20200131,000000,122400,132000,110880,123600,2.933449999706655,0
+KUST.US,D,20200203,000000,122400,122400,114600,115200,0.4718249999528174,0
+KUST.US,D,20200204,000000,210000,242400,144000,147600,168.14809998318518,0
+KUST.US,D,20200205,000000,147600,150000,134400,142800,10.907241665575942,0
+KUST.US,D,20200206,000000,138000,144000,123600,142800,6.1736499993826355,0
+KUST.US,D,20200207,000000,144000,150000,138000,147600,2.834983333049835,0
+KUST.US,D,20200210,000000,148800,148800,121200,124800,6.362674999363732,0
+KUST.US,D,20200211,000000,122400,138000,116412,121200,16.676508331665683,0
+KUST.US,D,20200212,000000,120000,127200,120000,126000,3.4319833329901352,0
+KUST.US,D,20200213,000000,121200,126000,99600,106752,11.60049999883995,0
+KUST.US,D,20200214,000000,158400,162000,134400,144000,51.88467499481153,0
+KUST.US,D,20200218,000000,138000,160800,132000,158400,7.7406083325592725,0
+KUST.US,D,20200219,000000,157200,208800,153600,177600,17.588849998241116,0
+KUST.US,D,20200220,000000,177600,180600,158412,174000,2.937724999706227,0
+KUST.US,D,20200221,000000,172800,175200,165600,168000,1.2306999998769301,0
+KUST.US,D,20200224,000000,154800,159084,144000,156000,2.181074999781893,0
+KUST.US,D,20200225,000000,154800,164400,153600,160800,0.9285583332404777,0
+KUST.US,D,20200226,000000,162000,192000,156000,166800,2.9092916663757378,0
+KUST.US,D,20200227,000000,163200,172128,154800,156000,1.9458249998054176,0
+KUST.US,D,20200228,000000,136800,136800,127200,130800,4.4519666662214705,0
+KUST.US,D,20200302,000000,130800,136800,129612,134400,1.024583333230875,0
+KUST.US,D,20200303,000000,132000,136800,129600,134400,1.6022666665064402,0
+KUST.US,D,20200304,000000,136800,136800,128400,129600,1.212583333212075,0
+KUST.US,D,20200305,000000,128400,129444,121200,121200,2.234749999776525,0
+KUST.US,D,20200306,000000,122400,134400,120564,123600,1.3903333331943,0
+KUST.US,D,20200309,000000,123600,129588,110400,117600,1.0705749998929426,0
+KUST.US,D,20200310,000000,121200,124800,116400,122220,0.54676666661199,0
+KUST.US,D,20200311,000000,120000,124800,116400,117600,0.8168999999183099,0
+KUST.US,D,20200312,000000,115200,118800,102000,105600,1.6070916665059574,0
+KUST.US,D,20200313,000000,102744,112800,102000,109392,0.73123333326021,0
+KUST.US,D,20200316,000000,103944,104640,93600,102000,1.3094583332023875,0
+KUST.US,D,20200317,000000,104280,104280,96000,96240,0.66396666660027,0
+KUST.US,D,20200318,000000,88800,101424,76806,78000,1.0930749998906926,0
+KUST.US,D,20200319,000000,78000,102000,78000,99600,1.7187499998281248,0
+KUST.US,D,20200320,000000,100800,109200,87600,98280,1.0354833332297848,0
+KUST.US,D,20200323,000000,95568,95568,84000,93840,0.7365583332596776,0
+KUST.US,D,20200324,000000,94800,98400,88800,94200,0.4976083332835725,0
+KUST.US,D,20200325,000000,94200,99600,90000,96036,0.7640249999235975,0
+KUST.US,D,20200326,000000,97920,98400,93600,97200,0.5507249999449274,0
+KUST.US,D,20200327,000000,99552,111600,96000,107783,1.4876916665178974,0
+KUST.US,D,20200330,000000,113256,113628,102000,106812,0.7366999999263301,0
+KUST.US,D,20200331,000000,106800,108000,91848,102000,0.7267416665939925,0
+KUST.US,D,20200401,000000,102000,102000,88800,89982.6,0.9023583332430973,0
+KUST.US,D,20200402,000000,91536,91944,85212,89520,0.8506916665815974,0
+KUST.US,D,20200403,000000,92400,92400,80052,92160,0.8790416665787626,0
+KUST.US,D,20200406,000000,116412,124800,92400,97200,13.864258331946907,0
+KUST.US,D,20200407,000000,95988,103176,87600,92400,3.2471999996752805,0
+KUST.US,D,20200408,000000,92400,123600,91440,109632,13.341066665332558,0
+KUST.US,D,20200409,000000,102024,109104,97284,102624,1.7716416664895025,0
+KUST.US,D,20200413,000000,97080,107040,93600,101280,1.6553833331677947,0
+KUST.US,D,20200414,000000,100800,144000,99600,111600,18.824974998117504,0
+KUST.US,D,20200415,000000,97200,105600,96000,101496,2.1171999997882804,0
+KUST.US,D,20200416,000000,111600,135600,104400,110400,9.97663333233567,0
+KUST.US,D,20200417,000000,112800,118140,108012,110400,1.3535916665313075,0
+KUST.US,D,20200420,000000,110280,112248,102000,109476,1.196616666547005,0
+KUST.US,D,20200421,000000,109200,110400,104400,106200,0.6984999999301501,0
+KUST.US,D,20200422,000000,114000,116160,104400,107472,4.428016666223865,0
+KUST.US,D,20200423,000000,96000,111420,93600,103320,7.025949999297404,0
+KUST.US,D,20200424,000000,103200,111600,103200,105888,2.42229999975777,0
+KUST.US,D,20200427,000000,106800,120000,106800,111600,7.477991665918867,0
+KUST.US,D,20200428,000000,110484,114000,105600,108684,2.7442583330589074,0
+KUST.US,D,20200429,000000,109200,112800,103200,107100,3.9665916662700074,0
+KUST.US,D,20200430,000000,105600,108708,103188,105600,0.931016666573565,0
+KUST.US,D,20200501,000000,100800,105600,98400,104532,5.88129999941187,0
+KUST.US,D,20200504,000000,101616,105600,99601.2,103752,1.3025249998697475,0
+KUST.US,D,20200505,000000,103200,105600,100800,103200,1.5635916665103076,0
+KUST.US,D,20200506,000000,102132,105600,96012,104220,2.00616666646605,0
+KUST.US,D,20200507,000000,103200,104400,100800,104400,1.71603333316173,0
+KUST.US,D,20200508,000000,104520,105600,102000,104400,1.052216666561445,0
+KUST.US,D,20200511,000000,102216,104400,102000,102000,0.9298999999070099,0
+KUST.US,D,20200512,000000,100980,104400,100800,102360,2.45479999975452,0
+KUST.US,D,20200513,000000,102720,102720,97200,100668,0.7205499999279451,0
+KUST.US,D,20200514,000000,98400,101988,88800,99600,1.3467749998653225,0
+KUST.US,D,20200515,000000,96888,99600,96684,97200,0.5468583332786475,0
+KUST.US,D,20200518,000000,97200,99600,97200,99600,1.0849666665581699,0
+KUST.US,D,20200519,000000,99600,102360,98400,101340,2.1994166664467247,0
+KUST.US,D,20200520,000000,102792,103200,97200,99600,2.5001916664166477,0
+KUST.US,D,20200521,000000,100800,100800,96000,96480,2.1160749997883928,0
+KUST.US,D,20200522,000000,97080,97188,93600,96504,1.1712416665495424,0
+KUST.US,D,20200526,000000,96000,117600,93600,103200,29.482574997051742,0
+KUST.US,D,20200527,000000,101880,102084,96000,98880,5.207408332812593,0
+KUST.US,D,20200528,000000,103320,109200,99600,100788,5.032716666163394,0
+KUST.US,D,20200529,000000,101160,140400,100680,134400,63.941091660272555,0
+KUST.US,D,20200601,000000,271200,334800,219600,236400,776.4856082556848,0
+KUST.US,D,20200602,000000,198000,236400,183600,198000,160.67045831726628,0
+KUST.US,D,20200603,000000,198000,216000,165600,201600,98.58358332347498,0
+KUST.US,D,20200604,000000,211200,259200,199200,248400,113.78869165528782,0
+KUST.US,D,20200605,000000,270000,354000,222000,304800,246.4491916420217,0
+KUST.US,D,20200608,000000,430800,642000,420000,600000,851.8872999148113,0
+KUST.US,D,20200609,000000,624000,852000,540000,684000,617.7382666048928,0
+KUST.US,D,20200610,000000,672000,716400,486000,644400,223.4180749776582,0
+KUST.US,D,20200611,000000,504000,574800,478800,498000,73.12526665935414,0
+KUST.US,D,20200612,000000,540000,552000,463200,510000,70.95634165957102,0
+KUST.US,D,20200615,000000,564000,648000,506400,618000,163.91690831694166,0
+KUST.US,D,20200616,000000,646800,664800,576000,597600,142.96454998570354,0
+KUST.US,D,20200617,000000,576000,596376,450000,510000,73.77555832595577,0
+KUST.US,D,20200618,000000,482400,504000,432000,484800,70.1945166596472,0
+KUST.US,D,20200619,000000,490800,540000,470400,540000,44.56263332887707,0
+KUST.US,D,20200622,000000,526800,538800,480000,480000,32.36695833009664,0
+KUST.US,D,20200623,000000,471600,474000,444000,452400,26.13777499738622,0
+KUST.US,D,20200624,000000,429600,435600,378600,400800,36.70705832966263,0
+KUST.US,D,20200625,000000,360000,435600,354000,403200,42.165041662450164,0
+KUST.US,D,20200626,000000,374400,385200,356400,356400,18.46484166482018,0
+KUST.US,D,20200629,000000,318000,350400,302400,337200,20.614266664605243,0
+KUST.US,D,20200630,000000,346800,412800,338400,376800,50.852383328248095,0
+KUST.US,D,20200701,000000,367200,387600,350400,367800,21.04443333122889,0
+KUST.US,D,20200702,000000,366000,400800,361200,396000,14.715349998528465,0
+KUST.US,D,20200706,000000,402000,405600,355200,376800,14.97419999850258,0
+KUST.US,D,20200707,000000,361200,372000,357600,361200,7.529691665913699,0
+KUST.US,D,20200708,000000,406800,429600,367200,378000,46.44308332868902,0
+KUST.US,D,20200709,000000,374400,382800,348000,373200,11.311183332202216,0
+KUST.US,D,20200710,000000,365604,372000,357600,358800,6.877149999312285,0
+KUST.US,D,20200713,000000,366000,366000,325200,326400,12.459708332087363,0
+KUST.US,D,20200714,000000,326400,333600,279600,314400,11.23963333220937,0
+KUST.US,D,20200715,000000,325200,332400,312000,312000,5.44386666612228,0
+KUST.US,D,20200716,000000,304800,531600,291600,456000,569.2012499430798,0
+KUST.US,D,20200717,000000,422400,456000,397200,406800,62.638124993736184,0
+KUST.US,D,20200720,000000,468000,469200,406800,412800,33.191583330014176,0
+KUST.US,D,20200721,000000,410400,448800,385200,423600,28.43841666382282,0
+KUST.US,D,20200722,000000,433200,462000,410400,432000,36.73920832965941,0
+KUST.US,D,20200723,000000,427200,430248,390000,410400,14.626841665203983,0
+KUST.US,D,20200724,000000,405600,413100,390000,398400,6.191908332714143,0
+KUST.US,D,20200727,000000,397200,404400,372000,394800,17.057424998294263,0
+KUST.US,D,20200728,000000,384000,398400,375600,392400,9.004441665766224,0
+KUST.US,D,20200729,000000,396000,402000,379200,382800,7.2048499992795145,0
+KUST.US,D,20200730,000000,378000,390000,366000,385200,6.3340333326999305,0
+KUST.US,D,20200731,000000,385200,386400,369600,376800,4.581783332875156,0
+KUST.US,D,20200803,000000,376800,392400,367200,390000,8.456983332487637,0
+KUST.US,D,20200804,000000,385200,423600,379200,403200,15.057624998494239,0
+KUST.US,D,20200805,000000,406800,411600,393600,393600,5.775391666089128,0
+KUST.US,D,20200806,000000,391200,410400,387600,400800,10.68240833226509,0
+KUST.US,D,20200807,000000,402000,403200,379212,384000,5.689808332764353,0
+KUST.US,D,20200810,000000,385200,394800,363600,376800,8.342949999165706,0
+KUST.US,D,20200811,000000,381600,381600,349200,350400,13.195249998680476,0
+KUST.US,D,20200812,000000,350400,364800,344400,356400,7.156808332617653,0
+KUST.US,D,20200813,000000,306420,326400,289200,309600,25.229999997476998,0
+KUST.US,D,20200814,000000,291600,297600,252000,267600,21.189474997881053,0
+KUST.US,D,20200817,000000,267900,271200,247032,248400,12.06905833212643,0
+KUST.US,D,20200818,000000,243600,258000,243600,246000,8.765916665790074,0
+KUST.US,D,20200819,000000,246000,254400,231600,242400,6.370208332696312,0
+KUST.US,D,20200820,000000,241200,280800,236400,249600,14.676716665198995,0
+KUST.US,D,20200821,000000,250056,262800,242400,250800,6.02226666606444,0
+KUST.US,D,20200824,000000,253200,261600,244800,252000,9.286108332404723,0
+KUST.US,D,20200825,000000,261600,264000,246000,248400,8.823408332450992,0
+KUST.US,D,20200826,000000,250800,252000,241200,246000,5.356399999464361,0
+KUST.US,D,20200827,000000,250800,322800,249600,308400,141.61791665250487,0
+KUST.US,D,20200828,000000,301200,302400,270000,278400,24.459599997554044,0
+KUST.US,D,20200831,000000,285684,291600,266400,270000,11.84443333214889,0
+KUST.US,D,20200901,000000,270000,282000,253200,277200,20.920241664574643,0
+KUST.US,D,20200902,000000,270000,274800,260400,267600,8.418349999158165,0
+KUST.US,D,20200903,000000,262800,267600,246000,255600,7.777708332555561,0
+KUST.US,D,20200904,000000,252000,253200,234000,246000,8.151983332518135,0
+KUST.US,D,20200908,000000,238800,248400,230400,238800,4.530891666213577,0
+KUST.US,D,20200909,000000,242400,256800,235200,250800,5.040916666162575,0
+KUST.US,D,20200910,000000,250800,258000,241200,243600,4.700708332863263,0
+KUST.US,D,20200911,000000,243600,247200,230400,235200,5.227683332810565,0
+KUST.US,D,20200914,000000,235200,250200,234000,234000,5.186208332814713,0
+KUST.US,D,20200915,000000,237600,246000,235200,237600,3.362216666330445,0
+KUST.US,D,20200916,000000,242400,248400,237600,240000,5.703616666096305,0
+KUST.US,D,20200917,000000,241200,255600,240000,241200,5.665774999433422,0
+KUST.US,D,20200918,000000,244800,244800,229800,237600,6.105699999389429,0
+KUST.US,D,20200921,000000,235200,248400,222000,226800,27.079899997292006,0
+KUST.US,D,20200922,000000,228000,238800,220800,229200,13.112191665355445,0
+KUST.US,D,20200923,000000,230400,354000,216000,338400,170.6141249829386,0
+KUST.US,D,20200924,000000,282120,303600,242400,278400,116.16535832171681,0
+KUST.US,D,20200925,000000,272400,280800,260400,267600,15.270291665139638,0
+KUST.US,D,20200928,000000,260400,264000,240000,247200,21.570558331176276,0
+KUST.US,D,20200929,000000,240000,274800,240000,264000,15.99142499840086,0
+KUST.US,D,20200930,000000,261600,268800,249600,256800,7.1263333326207,0
+KUST.US,D,20201001,000000,264000,279600,249600,267600,21.084083331224925,0
+KUST.US,D,20201002,000000,252000,266400,252000,256800,8.82086666578458,0
+KUST.US,D,20201005,000000,258000,285600,255600,262800,23.03156666436351,0
+KUST.US,D,20201006,000000,259200,270000,254400,258000,5.836649999416335,0
+KUST.US,D,20201007,000000,259200,290400,259200,270000,19.104191664756243,0
+KUST.US,D,20201008,000000,274800,284400,271284,277200,9.916483332341686,0
+KUST.US,D,20201009,000000,272400,281916,272400,276000,4.4626666662204,0
+KUST.US,D,20201012,000000,277200,279600,270000,272400,5.3976666661269,0
+KUST.US,D,20201013,000000,270000,286800,270000,276000,6.914041665975263,0
+KUST.US,D,20201014,000000,278400,279600,270000,277200,2.93456666637321,0
+KUST.US,D,20201015,000000,271200,277068,265200,270000,4.76386666619028,0
+KUST.US,D,20201016,000000,267600,273600,265200,267600,2.37213333309612,0
+KUST.US,D,20201019,000000,265200,271200,252000,255600,20.124008331320933,0
+KUST.US,D,20201020,000000,255600,257988,241200,244800,9.530316665713636,0
+KUST.US,D,20201021,000000,249600,257736,242400,255600,6.855324999314466,0
+KUST.US,D,20201022,000000,252000,255600,229200,249600,15.817083331751624,0
+KUST.US,D,20201023,000000,251580,254400,243000,248400,3.8340999996165896,0
+KUST.US,D,20201026,000000,244800,250800,234000,240000,8.901658332443168,0
+KUST.US,D,20201027,000000,246000,291600,232800,276000,107.44023332258932,0
+KUST.US,D,20201028,000000,258420,318000,252000,301200,136.06104165306056,0
+KUST.US,D,20201029,000000,289200,316800,270000,283200,83.56619165831005,0
+KUST.US,D,20201030,000000,277200,290400,260400,274800,30.678933330265437,0
+KUST.US,D,20201102,000000,285600,382800,280800,364800,410.5992166256067,0
+KUST.US,D,20201103,000000,338364,372000,330000,350400,136.45324165302134,0
+KUST.US,D,20201104,000000,327396,351480,300000,308400,70.91703332624162,0
+KUST.US,D,20201105,000000,331200,331200,313200,318000,32.706883330062645,0
+KUST.US,D,20201106,000000,306636,352740,302400,350400,63.35484166033118,0
+KUST.US,D,20201109,000000,299004,322788,282000,301200,36.44755832968858,0
+KUST.US,D,20201110,000000,298392,304800,282000,290400,12.98856666536781,0
+KUST.US,D,20201111,000000,292188,298800,283200,288000,12.607574998739242,0
+KUST.US,D,20201112,000000,316800,317400,289200,303600,33.873324996612666,0
+KUST.US,D,20201113,000000,300000,312000,297600,302400,9.155924999084409,0
+KUST.US,D,20201116,000000,295200,300000,289200,295200,8.900983332443236,0
+KUST.US,D,20201117,000000,296400,296400,286800,289200,8.13953333251938,0
+KUST.US,D,20201118,000000,288000,308400,286800,289200,12.516316665415033,0
+KUST.US,D,20201119,000000,288000,290244,274800,280800,10.587774998941224,0
+KUST.US,D,20201120,000000,282000,285600,272400,274800,8.445391665822129,0
+KUST.US,D,20201123,000000,274800,276000,260400,264000,19.178641664748802,0
+KUST.US,D,20201124,000000,266400,310200,261600,282000,62.05460832712788,0
+KUST.US,D,20201125,000000,286800,304800,283200,303600,21.98749166446792,0
+KUST.US,D,20201127,000000,309000,320400,285600,301200,20.34129166463254,0
+KUST.US,D,20201130,000000,297600,306000,290400,303600,13.824291665284237,0
+KUST.US,D,20201201,000000,304800,312000,292800,297600,17.907833331542548,0
+KUST.US,D,20201202,000000,298800,300000,283200,288000,11.767649998823234,0
+KUST.US,D,20201203,000000,291600,302400,285600,294000,12.144066665452259,0
+KUST.US,D,20201204,000000,295200,296400,277200,280800,14.534924998546508,0
+KUST.US,D,20201207,000000,284400,292800,273600,290400,15.036766665162991,0
+KUST.US,D,20201208,000000,290400,346800,284400,313200,68.99259999310074,0
+KUST.US,D,20201209,000000,314400,342600,302400,321600,41.57851666250881,0
+KUST.US,D,20201210,000000,314400,330000,302400,303600,14.318758331901458,0
+KUST.US,D,20201211,000000,307200,321600,288000,312000,19.74512499802549,0
+KUST.US,D,20201214,000000,324000,328800,307200,313200,12.504124998749589,0
+KUST.US,D,20201215,000000,315600,320400,295200,312000,14.558174998544182,0
+KUST.US,D,20201216,000000,310800,340800,307332,320400,23.671958330966138,0
+KUST.US,D,20201217,000000,322800,332352,318000,320400,9.009974999099002,0
+KUST.US,D,20201218,000000,326400,340800,310800,320400,23.174249997682573,0
+KUST.US,D,20201221,000000,309600,327240,306000,320400,14.781016665188567,0
+KUST.US,D,20201222,000000,320400,327600,306000,318000,13.807841665285881,0
+KUST.US,D,20201223,000000,321600,323496,309600,310800,11.482508332185084,0
+KUST.US,D,20201224,000000,310800,315600,304200,312000,8.52626666581404,0
+KUST.US,D,20201228,000000,310800,321600,300000,307200,21.727566664493914,0
+KUST.US,D,20201229,000000,306000,306000,284400,300000,13.6396666653027,0
+KUST.US,D,20201230,000000,300000,301200,282000,284400,13.040224998695978,0
+KUST.US,D,20201231,000000,284400,285600,265200,280800,17.469433331586394,0
+KUST.US,D,20210104,000000,283200,322800,276000,315600,74.61164999253884,0
+KUST.US,D,20210105,000000,313200,339600,306000,328800,47.720566661894615,0
+KUST.US,D,20210106,000000,322800,477600,312000,435600,545.7063082787628,0
+KUST.US,D,20210107,000000,363108,363108,314400,331200,149.73306665169338,0
+KUST.US,D,20210108,000000,327600,328800,306000,315600,71.92079999280791,0
+KUST.US,D,20210111,000000,315600,389400,314400,368400,221.64881664450178,0
+KUST.US,D,20210112,000000,355200,370800,348000,357600,88.12472499118752,0
+KUST.US,D,20210113,000000,356400,363600,338400,354000,89.98883332433444,0
+KUST.US,D,20210114,000000,358800,372000,345600,348000,83.8290749916171,0
+KUST.US,D,20210115,000000,360000,381600,348000,366000,137.22237498627774,0
+KUST.US,D,20210119,000000,367200,374400,342000,357600,109.96649165567003,0
+KUST.US,D,20210120,000000,346800,346800,318000,318000,139.5437499860456,0
+KUST.US,D,20210121,000000,309600,312000,295200,310800,50.343558328298975,0
+KUST.US,D,20210122,000000,304800,322800,300000,318000,42.0206916624646,0
+KUST.US,D,20210125,000000,315600,319200,300000,304800,37.84877499621512,0
+KUST.US,D,20210126,000000,312444,352668,302400,330000,175.78562498242144,0
+KUST.US,D,20210127,000000,345600,367200,334800,338400,120.32283332130105,0
+KUST.US,D,20210128,000000,346800,352800,312000,328800,132.60092498673993,0
+KUST.US,D,20210129,000000,319200,346800,303600,307200,153.82929165128377,0
+KUST.US,D,20210201,000000,310800,314400,295800,310800,53.31629999466837,0
+KUST.US,D,20210202,000000,313200,313200,301200,308400,36.626916663003975,0
+KUST.US,D,20210203,000000,308400,313800,303600,308400,35.545899996445414,0
+KUST.US,D,20210204,000000,318000,333600,315600,327600,97.00744165696592,0
+KUST.US,D,20210205,000000,330924,331200,318000,320400,39.68489166269818,0
+KUST.US,D,20210208,000000,325200,337200,315600,328800,82.20715832511263,0
+KUST.US,D,20210209,000000,328200,330108,318000,322800,51.85865832814747,0
+KUST.US,D,20210210,000000,327600,336000,301200,318000,83.37520832499581,0
+KUST.US,D,20210211,000000,316800,336000,306000,309600,72.81332499271866,0
+KUST.US,D,20210212,000000,310800,313200,302400,308400,37.48705832958463,0
+KUST.US,D,20210216,000000,312000,314400,301200,302400,52.015441661465125,0
+KUST.US,D,20210217,000000,303600,304200,283200,302400,73.63964999263605,0
+KUST.US,D,20210218,000000,297600,300000,285600,286800,38.313258329502005,0
+KUST.US,D,20210219,000000,292800,292800,282000,286800,36.68603332966473,0
+KUST.US,D,20210222,000000,280800,284400,266400,268800,52.64110832806923,0
+KUST.US,D,20210223,000000,246000,261600,236400,243600,84.40954165822572,0
+KUST.US,D,20210224,000000,247200,259188,243600,258000,21.559958331177338,0
+KUST.US,D,20210225,000000,256800,256800,237600,238800,36.246966663041974,0
+KUST.US,D,20210226,000000,234000,244800,222000,230400,34.89424166317724,0
+KUST.US,D,20210301,000000,240000,248400,236400,246000,33.40843332999249,0
+KUST.US,D,20210302,000000,258000,258000,242400,246000,59.17211666074946,0
+KUST.US,D,20210303,000000,243600,254400,229200,234000,55.74010832775932,0
+KUST.US,D,20210304,000000,230400,234000,199200,204000,59.183991660748276,0
+KUST.US,D,20210305,000000,207600,211200,181200,208800,45.93898332873944,0
+KUST.US,D,20210308,000000,208164,244788,207600,223200,127.39821665392685,0
+KUST.US,D,20210309,000000,228000,236400,218268,225600,27.64795833056854,0
+KUST.US,D,20210310,000000,230400,237600,222000,232800,35.39485832979385,0
+KUST.US,D,20210311,000000,234000,240000,229200,238800,28.634883330469844,0
+KUST.US,D,20210312,000000,228000,243600,226800,238800,19.262099998073793,0
+KUST.US,D,20210315,000000,240600,249600,236400,246000,16.73006666499366,0
+KUST.US,D,20210316,000000,249600,249600,225600,234000,35.56044166311062,0
+KUST.US,D,20210317,000000,229404,244800,226800,237600,15.890583331744274,0
+KUST.US,D,20210318,000000,237600,238800,224400,225600,12.757591665390908,0
+KUST.US,D,20210319,000000,228000,234000,220800,220800,18.65725833146761,0
+KUST.US,D,20210322,000000,226800,229200,220800,223200,17.399691664926696,0
+KUST.US,D,20210323,000000,224400,244800,213600,217200,79.6730499920327,0
+KUST.US,D,20210324,000000,219600,223200,207600,210000,21.024808331230854,0
+KUST.US,D,20210325,000000,204000,217200,196800,210000,38.13492499618651,0
+KUST.US,D,20210326,000000,207600,210000,195600,200400,24.308024997569195,0
+KUST.US,D,20210329,000000,201600,204000,193200,201600,23.782533330955083,0
+KUST.US,D,20210330,000000,198000,217200,189600,207600,106.87579998931244,0
+KUST.US,D,20210331,000000,201600,205200,193200,195600,33.575349996642466,0
+KUST.US,D,20210401,000000,195600,212400,193200,207600,34.7549749965245,0
+KUST.US,D,20210405,000000,216000,217200,204000,206400,21.215174997878485,0
+KUST.US,D,20210406,000000,206400,211200,201600,207600,9.681591665698509,0
+KUST.US,D,20210407,000000,210792,219600,210000,218400,24.700416664196627,0
+KUST.US,D,20210408,000000,216000,221604,207600,217200,18.57946666480872,0
+KUST.US,D,20210409,000000,217200,217200,206400,207600,10.37723333229561,0
+KUST.US,D,20210412,000000,212400,245400,202800,243600,161.7003916504966,0
+KUST.US,D,20210413,000000,229200,232800,212400,212400,54.56481666121019,0
+KUST.US,D,20210414,000000,210000,216000,206400,208800,18.675483331465784,0
+KUST.US,D,20210415,000000,206400,211200,199200,202800,20.05683333132765,0
+KUST.US,D,20210416,000000,205200,206400,198000,199200,15.633324998436668,0
+KUST.US,D,20210419,000000,201600,226800,200400,216000,106.12056665605462,0
+KUST.US,D,20210420,000000,216000,232800,210000,232800,202.7799833130553,0
+KUST.US,D,20210421,000000,199200,208800,195600,205200,56.60514999433949,0
+KUST.US,D,20210422,000000,207600,212400,201600,204000,28.451308330488203,0
+KUST.US,D,20210423,000000,205200,212400,202800,207600,42.15719166245095,0
+KUST.US,D,20210426,000000,205200,219900,204000,217200,36.53546666301312,0
+KUST.US,D,20210427,000000,219600,223212,207600,210000,26.571233330676208,0
+KUST.US,D,20210428,000000,210480,223200,210000,222000,25.89549999741045,0
+KUST.US,D,20210429,000000,217200,224400,210000,220800,19.798441664686823,0
+KUST.US,D,20210430,000000,214800,220800,213600,216000,15.757041665090963,0
+KUST.US,D,20210503,000000,218400,252000,212400,231600,200.89273331324407,0
+KUST.US,D,20210504,000000,222120,234000,214800,223200,34.89853332984348,0
+KUST.US,D,20210505,000000,226800,228000,214800,217200,29.574174997042583,0
+KUST.US,D,20210506,000000,214800,216000,202800,204000,17.928874998207114,0
+KUST.US,D,20210507,000000,208800,210600,202800,205200,10.123724998987628,0
+KUST.US,D,20210510,000000,201600,232800,200400,204000,79.67818332536552,0
+KUST.US,D,20210511,000000,195600,204000,193200,204000,22.13581666445308,0
+KUST.US,D,20210512,000000,198900,202800,193200,193200,16.230474998376955,0
+KUST.US,D,20210513,000000,196800,198000,187200,193200,12.874791665379187,0
+KUST.US,D,20210514,000000,192000,204000,192000,200400,9.604774999039524,0
+KUST.US,D,20210517,000000,198000,205200,196800,204000,10.759341665590732,0
+KUST.US,D,20210518,000000,199200,208788,196800,204000,11.908733332142459,0
+KUST.US,D,20210519,000000,195600,201600,194376,200400,13.153733332017959,0
+KUST.US,D,20210520,000000,198000,213600,195600,206400,19.71979166469469,0
+KUST.US,D,20210521,000000,206400,207600,200400,204000,11.661691665500495,0
+KUST.US,D,20210524,000000,204000,206400,195600,198000,8.057824999194217,0
+KUST.US,D,20210525,000000,198000,214800,194400,195600,40.086024995991394,0
+KUST.US,D,20210526,000000,196800,205200,194400,201600,28.534916663813178,0
+KUST.US,D,20210527,000000,199200,217200,198000,207600,67.7390749932261,0
+KUST.US,D,20210528,000000,209040,213600,201600,208800,18.190716664847596,0
+KUST.US,D,20210601,000000,208800,212400,202800,210000,12.827641665383904,0
+KUST.US,D,20210602,000000,207756,213600,204000,208800,19.272599998072742,0
+KUST.US,D,20210603,000000,208800,222000,205200,219600,23.99785833093355,0
+KUST.US,D,20210604,000000,217200,222000,212400,217200,10.498724998950129,0
+KUST.US,D,20210607,000000,217200,230388,217200,224400,22.005624997799437,0
+KUST.US,D,20210608,000000,243600,268596,231600,256800,177.32339998226763,0
+KUST.US,D,20210609,000000,264468,265200,237600,242400,55.83713332774962,0
+KUST.US,D,20210610,000000,243600,248400,235200,236400,16.72713333166062,0
+KUST.US,D,20210611,000000,237600,240000,228000,234000,13.054099998694593,0
+KUST.US,D,20210614,000000,234000,238800,231000,232800,9.949749999005025,0
+KUST.US,D,20210615,000000,234000,235200,210000,213600,25.375541664129113,0
+KUST.US,D,20210616,000000,216000,219600,210000,218400,10.592008332274133,0
+KUST.US,D,20210617,000000,219600,222000,213600,218400,8.262249999173775,0
+KUST.US,D,20210618,000000,216000,220800,211200,211200,9.818891665684777,0
+KUST.US,D,20210621,000000,213600,215400,207600,214800,9.909899999009012,0
+KUST.US,D,20210622,000000,214800,216000,209904,216000,8.15983333251735,0
+KUST.US,D,20210623,000000,216000,223200,216000,220800,9.727916665693874,0
+KUST.US,D,20210624,000000,213600,220800,213600,217200,9.561258332377209,0
+KUST.US,D,20210625,000000,218400,228000,217200,225600,17.829141664883753,0
+KUST.US,D,20210628,000000,227688,228000,217200,218400,10.49503333228383,0
+KUST.US,D,20210629,000000,219600,226800,213600,219600,17.916108331541725,0
+KUST.US,D,20210630,000000,220800,220800,214800,216000,5.265991666140067,0
+KUST.US,D,20210701,000000,216264,218400,210000,211200,7.447808332588553,0
+KUST.US,D,20210702,000000,214800,214800,206400,208800,6.86486666598018,0
+KUST.US,D,20210706,000000,210000,219600,206400,208800,21.08056666455861,0
+KUST.US,D,20210707,000000,213600,214800,198000,201600,21.151716664551493,0
+KUST.US,D,20210708,000000,200400,204792,195600,200400,8.574883332475844,0
+KUST.US,D,20210709,000000,202800,210000,199200,210000,12.202141665446453,0
+KUST.US,D,20210712,000000,204000,213000,200400,202800,18.399774998160023,0
+KUST.US,D,20210713,000000,201600,204000,195600,196800,12.87462499871254,0
+KUST.US,D,20210714,000000,196800,196800,192000,193200,9.134158332419917,0
+KUST.US,D,20210715,000000,194400,194400,189600,192000,10.292041665637463,0
+KUST.US,D,20210716,000000,196800,196800,189600,190800,5.015608332831773,0
+KUST.US,D,20210719,000000,186000,188400,180000,187200,12.378316665428834,0
+KUST.US,D,20210720,000000,188400,195600,184800,195600,7.322674999267734,0
+KUST.US,D,20210721,000000,192000,199200,190800,198000,6.849958332648338,0
+KUST.US,D,20210722,000000,198000,198000,189600,192000,2.4187999997581198,0
+KUST.US,D,20210723,000000,190800,192000,187200,189600,3.4507083329882624,0
+KUST.US,D,20210726,000000,187464,190800,185400,188400,4.434474999556553,0
+KUST.US,D,20210727,000000,186432,194400,183600,186000,7.5522166659114465,0
+KUST.US,D,20210728,000000,186000,190800,184800,187200,3.9340083329399325,0
+KUST.US,D,20210729,000000,190800,193200,188400,190800,3.258841666340783,0
+KUST.US,D,20210730,000000,190800,192000,188400,190800,4.358458332897488,0
+KUST.US,D,20210802,000000,190800,195600,188400,193200,5.883549999411645,0
+KUST.US,D,20210803,000000,189600,198000,187200,187200,17.869441664879723,0
+KUST.US,D,20210804,000000,188400,189600,181200,184800,7.040466665962621,0
+KUST.US,D,20210805,000000,184800,187200,182400,186000,3.9812499996018746,0
+KUST.US,D,20210806,000000,186000,186000,182400,183600,6.476266666019041,0
+KUST.US,D,20210809,000000,184800,186000,181200,182400,7.155374999284462,0
+KUST.US,D,20210810,000000,181200,183588,172800,175200,13.409783331992355,0
+KUST.US,D,20210811,000000,177600,177600,169200,176400,6.32473333270086,0
+KUST.US,D,20210812,000000,172200,175200,170400,171600,3.469858332986348,0
+KUST.US,D,20210813,000000,170400,175200,169200,171600,6.726133332660721,0
+KUST.US,D,20210816,000000,168000,170400,163200,165600,6.460241666020643,0
+KUST.US,D,20210817,000000,162000,164400,156000,156000,9.101874999089812,0
+KUST.US,D,20210818,000000,154800,166800,151200,164400,7.685316665898135,0
+KUST.US,D,20210819,000000,160800,165600,154800,157200,8.261049999173897,0
+KUST.US,D,20210820,000000,159600,161400,153600,158400,4.445016666222165,0
+KUST.US,D,20210823,000000,158400,163200,156000,156000,5.4234999994576505,0
+KUST.US,D,20210824,000000,158400,162888,157200,160800,5.079816666158685,0
+KUST.US,D,20210825,000000,160800,164400,158400,160800,5.773924999422608,0
+KUST.US,D,20210826,000000,158400,164064,156000,158400,4.605791666206088,0
+KUST.US,D,20210827,000000,157200,162000,157200,159600,4.89329999951067,0
+KUST.US,D,20210830,000000,159600,176400,159600,169200,14.693891665197278,0
+KUST.US,D,20210831,000000,168000,172800,165600,166800,5.528449999447154,0
+KUST.US,D,20210901,000000,166800,181200,162000,164400,19.128458331420486,0
+KUST.US,D,20210902,000000,163200,170400,163200,165600,6.43206666602346,0
+KUST.US,D,20210903,000000,164400,168000,163200,164400,4.587649999541235,0
+KUST.US,D,20210907,000000,163200,185400,157200,162000,38.93717499610628,0
+KUST.US,D,20210908,000000,162000,166800,158400,164400,8.884683332444865,0
+KUST.US,D,20210909,000000,162000,171600,160800,166800,7.992866665867379,0
+KUST.US,D,20210910,000000,170400,173400,165600,171600,5.498083332783525,0
+KUST.US,D,20210913,000000,172800,172800,163260,165600,5.924458332740888,0
+KUST.US,D,20210914,000000,164400,166800,156000,158400,6.390024999360997,0
+KUST.US,D,20210915,000000,158400,160800,156000,160800,6.5211249993478875,0
+KUST.US,D,20210916,000000,159600,160800,154800,156000,4.17396666624927,0
+KUST.US,D,20210917,000000,154800,157200,153600,154800,3.858374999614162,0
+KUST.US,D,20210920,000000,148800,151200,146400,151200,7.7268249992273175,0
+KUST.US,D,20210921,000000,150000,154800,150000,154800,2.713874999728613,0
+KUST.US,D,20210922,000000,156000,156000,152400,153600,2.9792666663687397,0
+KUST.US,D,20210923,000000,152400,154800,151800,154800,2.204316666446235,0
+KUST.US,D,20210924,000000,152400,154800,150000,150000,4.188649999581136,0
+KUST.US,D,20210927,000000,151200,154200,150000,151200,2.466491666420018,0
+KUST.US,D,20210928,000000,151200,153600,146400,146400,2.8817249997118273,0
+KUST.US,D,20210929,000000,146400,148800,140400,140400,5.476958332785637,0
+KUST.US,D,20210930,000000,142800,145200,140400,145200,2.6186749997381322,0
+KUST.US,D,20211001,000000,144000,145200,139200,140400,3.81889999961811,0
+KUST.US,D,20211004,000000,140400,141600,133200,133200,4.852841666181382,0
+KUST.US,D,20211005,000000,135600,136800,133200,134400,3.65756666630091,0
+KUST.US,D,20211006,000000,130800,132000,127200,128400,7.578408332575492,0
+KUST.US,D,20211007,000000,124800,146400,124800,144000,10.596666665607,0
+KUST.US,D,20211008,000000,141600,144000,138000,139200,4.575083332875825,0
+KUST.US,D,20211011,000000,134400,136800,133200,133200,3.4895666663177103,0
+KUST.US,D,20211012,000000,133200,135588,132000,133200,2.0788583331254475,0
+KUST.US,D,20211013,000000,134400,136800,133200,134400,3.7592083329574124,0
+KUST.US,D,20211014,000000,134400,136800,132000,136800,5.244441666142223,0
+KUST.US,D,20211015,000000,136800,138000,134400,134400,2.1220999997877903,0
+KUST.US,D,20211018,000000,138840,139200,135600,138000,3.7431583329590175,0
+KUST.US,D,20211019,000000,140400,140400,133200,135600,3.996116666267055,0
+KUST.US,D,20211020,000000,141600,141600,134400,135600,6.836591665983009,0
+KUST.US,D,20211021,000000,136800,137400,133200,136800,4.182099999581791,0
+KUST.US,D,20211022,000000,133200,135600,129600,133200,5.066816666159985,0
+KUST.US,D,20211025,000000,133200,146400,132000,141600,16.63669999833633,0
+KUST.US,D,20211026,000000,141600,153600,139200,144000,119.60546665470615,0
+KUST.US,D,20211027,000000,158400,171600,147600,168000,108.96111665577055,0
+KUST.US,D,20211028,000000,157200,157764,150000,154800,15.678533331765479,0
+KUST.US,D,20211029,000000,153600,156000,150000,151200,8.702558332463077,0
+KUST.US,D,20211101,000000,152400,154800,146400,150000,8.524608332480874,0
+KUST.US,D,20211102,000000,151200,156000,148800,153600,4.8853749995114635,0
+KUST.US,D,20211103,000000,152400,153600,150000,152400,3.8263333329507,0
+KUST.US,D,20211104,000000,153600,153600,147600,150000,5.409391666125727,0
+KUST.US,D,20211105,000000,150000,151200,145200,146400,3.3788833329954446,0
+KUST.US,D,20211108,000000,146400,150000,145200,147600,5.278883332805445,0
+KUST.US,D,20211109,000000,144000,146400,141600,142800,4.208924999579107,0
+KUST.US,D,20211110,000000,140400,142800,140400,141600,4.328149999567185,0
+KUST.US,D,20211111,000000,138000,142788,135600,138000,6.519308332681402,0
+KUST.US,D,20211112,000000,136800,146400,135600,146400,6.51149999934885,0
+KUST.US,D,20211115,000000,144000,162000,142800,154800,30.59511666360716,0
+KUST.US,D,20211116,000000,156000,156000,145200,151200,12.015574998798442,0
+KUST.US,D,20211117,000000,158400,171600,148800,170400,54.96893332783644,0
+KUST.US,D,20211118,000000,169200,180000,152400,156000,37.3227416629344,0
+KUST.US,D,20211119,000000,153600,192000,151200,171600,187.90557498120944,0
+KUST.US,D,20211122,000000,164400,164400,150000,150000,38.55303332947803,0
+KUST.US,D,20211123,000000,147600,148800,140400,147600,14.237883331909547,0
+KUST.US,D,20211124,000000,148800,154800,142800,146400,13.999816665266684,0
+KUST.US,D,20211126,000000,140400,146400,140400,144000,4.675583332865775,0
+KUST.US,D,20211129,000000,144000,145200,133200,139200,13.40809999865919,0
+KUST.US,D,20211130,000000,135600,138000,127200,134400,14.070383331926298,0
+KUST.US,D,20211201,000000,134400,136800,127200,130800,10.58013333227532,0
+KUST.US,D,20211202,000000,128400,129600,124200,126000,6.78643333265469,0
+KUST.US,D,20211203,000000,123600,123600,116400,121200,16.997683331633564,0
+KUST.US,D,20211206,000000,121200,139200,117588,133200,31.695858330163745,0
+KUST.US,D,20211207,000000,134400,138000,130200,135600,10.908449998909154,0
+KUST.US,D,20211208,000000,136800,142800,130200,141600,8.514258332481909,0
+KUST.US,D,20211209,000000,139200,141600,134400,134400,4.5814583328751874,0
+KUST.US,D,20211210,000000,134400,136800,130800,133200,4.61309999953869,0
+KUST.US,D,20211213,000000,134400,135600,130800,133200,2.7782333330555105,0
+KUST.US,D,20211214,000000,133200,135600,132000,134400,2.825141666384152,0
+KUST.US,D,20211215,000000,134400,135600,126000,129600,4.555408332877793,0
+KUST.US,D,20211216,000000,129600,133200,127200,129600,4.04956666626171,0
+KUST.US,D,20211217,000000,129600,132600,126000,130800,3.5253833329807946,0
+KUST.US,D,20211220,000000,127200,133200,126000,128400,5.483674999451632,0
+KUST.US,D,20211221,000000,128400,141588,128400,133200,17.063149998293685,0
+KUST.US,D,20211222,000000,136800,141600,134400,138000,13.286591665338008,0
+KUST.US,D,20211223,000000,138000,142800,138000,142800,6.519491666014717,0
+KUST.US,D,20211227,000000,140856,144000,139200,142800,8.759774999124023,0
+KUST.US,D,20211228,000000,141600,142800,130800,134400,12.829958332050339,0
+KUST.US,D,20211229,000000,130800,134400,128400,128400,8.492374999150762,0
+KUST.US,D,20211230,000000,127200,132000,127200,129600,10.561174998943883,0
+KUST.US,D,20211231,000000,128400,133200,126000,128400,14.79783333185355,0
+KUST.US,D,20220103,000000,128400,134400,128400,133200,3.7645999996235395,0
+KUST.US,D,20220104,000000,132000,134400,129600,132000,2.806383333052695,0
+KUST.US,D,20220105,000000,130800,135600,130800,132000,3.2269249996773075,0
+KUST.US,D,20220106,000000,130800,133176,128400,129600,3.3963833329936945,0
+KUST.US,D,20220107,000000,128400,130800,127200,128400,3.377108332995623,0
+KUST.US,D,20220110,000000,127356,129600,126000,126000,3.722249999627775,0
+KUST.US,D,20220111,000000,126000,142800,126000,134400,18.052883331528047,0
+KUST.US,D,20220112,000000,133200,137400,132000,133200,4.055774999594423,0
+KUST.US,D,20220113,000000,133200,134400,128400,130800,3.1141416663552524,0
+KUST.US,D,20220114,000000,129600,130800,127200,128400,2.6480083330685327,0
+KUST.US,D,20220118,000000,128400,132000,125808,129600,8.238466665842822,0
+KUST.US,D,20220119,000000,129600,130800,124800,127200,4.102024999589798,0
+KUST.US,D,20220120,000000,124800,129600,122400,122400,3.0419999996958,0
+KUST.US,D,20220121,000000,120000,124800,120000,123600,5.476649999452335,0
+KUST.US,D,20220124,000000,119988,122400,112320,120000,8.605658332472768,0
+KUST.US,D,20220125,000000,117600,121188,115320,118800,2.4441833330889153,0
+KUST.US,D,20220126,000000,118800,124800,118800,121200,2.1032249997896777,0
+KUST.US,D,20220127,000000,122400,122400,115428,117804,2.0493999997950603,0
+KUST.US,D,20220128,000000,118800,120000,114000,120000,1.4890249998510976,0
+KUST.US,D,20220131,000000,117600,123600,116400,121200,2.5880083330745323,0
+KUST.US,D,20220201,000000,121200,127200,118440,123600,3.855024999614498,0
+KUST.US,D,20220202,000000,125160,127200,122280,124800,3.562749999643725,0
+KUST.US,D,20220203,000000,123600,129000,122400,126000,5.8215833327511755,0
+KUST.US,D,20220204,000000,124800,128400,123636,127200,1.6923833331640947,0
+KUST.US,D,20220207,000000,127200,130800,127200,129600,2.8888166663777852,0
+KUST.US,D,20220208,000000,130800,133200,128400,133200,2.8823249997117677,0
+KUST.US,D,20220209,000000,132000,136800,130800,134400,4.409549999559045,0
+KUST.US,D,20220210,000000,132000,134400,129600,133200,4.89696666617697,0
+KUST.US,D,20220211,000000,133200,133200,129600,132000,2.7059249997294073,0
+KUST.US,D,20220214,000000,128400,130800,127200,127200,1.4290666665237601,0
+KUST.US,D,20220215,000000,128400,134400,128400,132000,3.4006583329932676,0
+KUST.US,D,20220216,000000,133200,136800,131880,135600,3.5485666663118103,0
+KUST.US,D,20220217,000000,134400,136800,131400,132600,2.6159249997384073,0
+KUST.US,D,20220218,000000,130800,134400,126000,127200,3.386141666328052,0
+KUST.US,D,20220222,000000,126000,129264,122400,122400,2.6992083330634125,0
+KUST.US,D,20220223,000000,122400,126000,121200,121200,2.602849999739715,0
+KUST.US,D,20220224,000000,115200,122400,115200,121200,4.009083332932425,0
+KUST.US,D,20220225,000000,121200,126000,120000,126000,2.0278749997972128,0
+KUST.US,D,20220228,000000,126000,128388,122400,124800,2.789608333054373,0
+KUST.US,D,20220301,000000,122400,127200,122400,122400,3.0394333330293897,0
+KUST.US,D,20220302,000000,123600,126000,123600,124800,4.383233332895011,0
+KUST.US,D,20220303,000000,123600,129624,122400,124800,4.4177083328915625,0
+KUST.US,D,20220304,000000,124800,125400,120000,120000,3.124424999687557,0
+KUST.US,D,20220307,000000,120000,120012,115200,115236,5.335541666133113,0
+KUST.US,D,20220308,000000,116400,124800,115200,123600,2.8828749997117127,0
+KUST.US,D,20220309,000000,123600,127200,121200,126000,2.4744833330858853,0
+KUST.US,D,20220310,000000,122400,126000,120024,124800,3.8534749996146522,0
+KUST.US,D,20220311,000000,126000,126000,121200,122400,1.3806583331952675,0
+KUST.US,D,20220314,000000,121200,122400,120000,121200,0.9809333332352401,0
+KUST.US,D,20220315,000000,121200,134400,118800,120000,11.741049998825895,0
+KUST.US,D,20220316,000000,121200,127200,121200,123600,3.4211416663245524,0
+KUST.US,D,20220317,000000,122400,127200,122400,124800,3.024983333030835,0
+KUST.US,D,20220318,000000,123600,129600,123600,128400,2.5303749997469627,0
+KUST.US,D,20220321,000000,126000,129600,126000,128400,1.5497083331783625,0
+KUST.US,D,20220322,000000,127200,132000,127200,130800,2.680083333065325,0
+KUST.US,D,20220323,000000,130800,131988,126000,127200,1.5629999998436999,0
+KUST.US,D,20220324,000000,124800,132000,124800,130800,1.0827666665583902,0
+KUST.US,D,20220325,000000,132000,133200,129600,131400,1.93673333313966,0
+KUST.US,D,20220328,000000,135600,141600,129756,134400,10.348616665631805,0
+KUST.US,D,20220329,000000,135600,139200,132000,138000,3.98726666626794,0
+KUST.US,D,20220330,000000,138000,139200,136800,138000,1.7028833331630449,0
+KUST.US,D,20220331,000000,139200,140400,129624,130800,3.0055749996994425,0
+KUST.US,D,20220401,000000,130800,133200,129600,130800,0.8983333332434998,0
+KUST.US,D,20220404,000000,132000,133200,130752,133200,1.7652416664901427,0
+KUST.US,D,20220405,000000,135600,138000,131808,136800,1.6455083331687823,0
+KUST.US,D,20220406,000000,132000,135600,129600,129600,1.5660333331767302,0
+KUST.US,D,20220407,000000,130800,132000,130608,130800,1.167616666549905,0
+KUST.US,D,20220408,000000,130800,132000,128400,129600,0.579816666608685,0
+KUST.US,D,20220411,000000,128400,132000,125400,127200,2.1536166664513052,0
+KUST.US,D,20220412,000000,129600,138000,129600,133200,4.359683332897365,0
+KUST.US,D,20220413,000000,134400,134400,132000,133200,1.0894249998910577,0
+KUST.US,D,20220414,000000,133200,134400,129600,130800,3.4517999996548197,0
+KUST.US,D,20220418,000000,128400,136800,128400,135600,5.63696666610297,0
+KUST.US,D,20220419,000000,136800,136800,134400,136800,2.355316666431135,0
+KUST.US,D,20220420,000000,138000,138000,132000,137400,3.304858333002848,0
+KUST.US,D,20220421,000000,136800,138000,132000,132000,2.5747833330758554,0
+KUST.US,D,20220422,000000,130800,138600,129600,135600,3.7458083329587524,0
+KUST.US,D,20220425,000000,136800,140400,133200,140400,2.8002749997199725,0
+KUST.US,D,20220426,000000,138000,138000,133200,134400,1.9523499998047649,0
+KUST.US,D,20220427,000000,134400,135600,129600,132000,4.328858332900448,0
+KUST.US,D,20220428,000000,132000,134400,130800,132000,1.4868583331846474,0
+KUST.US,D,20220429,000000,130800,135600,130800,135600,0.7850083332548325,0
+KUST.US,D,20220502,000000,135600,138000,133200,135600,1.0098416665656826,0
+KUST.US,D,20220503,000000,134400,146400,134400,141600,11.313449998868656,0
+KUST.US,D,20220504,000000,139200,144000,138000,141600,4.632141666203452,0
+KUST.US,D,20220505,000000,145200,145200,132000,133200,4.247758332908558,0
+KUST.US,D,20220506,000000,130800,132000,127200,127200,3.1832416663483425,0
+KUST.US,D,20220509,000000,124800,124800,121200,122400,5.630508332770282,0
+KUST.US,D,20220510,000000,122400,127200,121200,122400,2.672483333066085,0
+KUST.US,D,20220511,000000,120000,124800,110784,112044,4.856424999514357,0
+KUST.US,D,20220512,000000,110124,117576,105600,114000,3.8952416662771423,0
+KUST.US,D,20220513,000000,115752,123600,115248,123600,3.41019999965898,0
+KUST.US,D,20220516,000000,121200,124800,119400,121200,2.4563333330877,0
+KUST.US,D,20220517,000000,123600,124800,121200,122400,1.56883333317645,0
+KUST.US,D,20220518,000000,122400,126000,113940,117600,2.581683333075165,0
+KUST.US,D,20220519,000000,117504,124800,116412,121200,2.5962916664070375,0
+KUST.US,D,20220520,000000,124800,126000,117612,120000,4.8916666661775,0
+KUST.US,D,20220523,000000,115224,120000,114000,116400,3.09136666635753,0
+KUST.US,D,20220524,000000,114000,115800,104424,106080,7.640716665902596,0
+KUST.US,D,20220525,000000,106200,108000,102012,103032,2.993491666367318,0
+KUST.US,D,20220526,000000,102132,110388,102132,104928,2.81816666638485,0
+KUST.US,D,20220527,000000,108000,108000,105960,107340,1.6493166665017351,0
+KUST.US,D,20220531,000000,104832,109080,104832,107520,1.5554249998444574,0
+KUST.US,D,20220601,000000,106908,109188,105600,105600,1.56586666651008,0
+KUST.US,D,20220602,000000,107088,115200,105612,106980,2.92286666637438,0
+KUST.US,D,20220603,000000,109200,113832,107400,109680,5.366116666130055,0
+KUST.US,D,20220606,000000,108792,115200,108780,111960,2.4486333330884698,0
+KUST.US,D,20220607,000000,110676,115800,109272,111840,1.9872416664679424,0
+KUST.US,D,20220608,000000,112560,115800,111600,114420,1.39223333319411,0
+KUST.US,D,20220609,000000,112212,117600,112200,114000,1.1934249998806574,0
+KUST.US,D,20220610,000000,113448,116280,108144,108720,2.85789999971421,0
+KUST.US,D,20220613,000000,108000,108000,101040,102180,3.632449999636755,0
+KUST.US,D,20220614,000000,102396,102396,93864,94644,3.8054499996194546,0
+KUST.US,D,20220615,000000,95976,98700,94020,96612,2.1153916664551278,0
+KUST.US,D,20220616,000000,94200,97200,91236,92148,1.1489916665517674,0
+KUST.US,D,20220617,000000,92400,96000,91201.2,95712,1.4846166665182052,0
+KUST.US,D,20220621,000000,92844,99600,92844,99600,2.372008333096132,0
+KUST.US,D,20220622,000000,98412,102000,94929.6,101952,1.6627249998337277,0
+KUST.US,D,20220623,000000,100800,102000,98676,100800,0.63746666660292,0
+KUST.US,D,20220624,000000,99600,133200,98400,113928,55.90994166107568,0
+KUST.US,D,20220627,000000,105480,106800,95916,99000,9.706291665696037,0
+KUST.US,D,20220628,000000,103200,103608,95460,95736,3.9953999996004605,0
+KUST.US,D,20220629,000000,95736,95988,93900,95256,1.5981166665068551,0
+KUST.US,D,20220630,000000,94440,97800,93600,94920,2.24879999977512,0
+KUST.US,D,20220701,000000,97908,98400,94800,94800,1.1590583332174276,0
+KUST.US,D,20220705,000000,94800,97068,93720,94812,1.2668416665399826,0
+KUST.US,D,20220706,000000,94800,95988,93720,93840,1.2463249998753676,0
+KUST.US,D,20220707,000000,94800,95868,93840,95400,1.5063416665160325,0
+KUST.US,D,20220708,000000,96552,98400,94800,96516,1.4366416665230026,0
+KUST.US,D,20220711,000000,97056,98400,93840,93900,0.803883333252945,0
+KUST.US,D,20220712,000000,93720,95532,91776,92988,2.0797666664586902,0
+KUST.US,D,20220713,000000,92400,93588,91800,92760,0.9088749999091126,0
+KUST.US,D,20220714,000000,91812,92376,90000,91644,1.87789999981221,0
+KUST.US,D,20220715,000000,92400,92400,90084,91224,0.40099166662656754,0
+KUST.US,D,20220718,000000,91200,93600,91200,92388,0.972583333236075,0
+KUST.US,D,20220719,000000,93126,93564,91920,92160,0.9898999999010097,0
+KUST.US,D,20220720,000000,92520,93624,92160,93252,1.0883833332244952,0
+KUST.US,D,20220721,000000,92400,94200,92400,93276,0.8310666665835599,0
+KUST.US,D,20220722,000000,94800,94800,90012,90784.2,1.1228249998877176,0
+KUST.US,D,20220725,000000,91284,92856,90132,91200,1.4712666665195402,0
+KUST.US,D,20220726,000000,91200,91200,90012,90012,1.1387416665527925,0
+KUST.US,D,20220727,000000,91200,92400,87600,88404,1.3194166665347251,0
+KUST.US,D,20220728,000000,90540,93372,86772,92400,1.4728333331860501,0
+KUST.US,D,20220729,000000,91200,91440,87600,87600,1.468849999853115,0
+KUST.US,D,20220801,000000,89400,90000,87840,89364,1.8531833331480152,0
+KUST.US,D,20220802,000000,89880,93600,89376,92400,1.8911499998108852,0
+KUST.US,D,20220803,000000,91200,93600,91200,91584,0.9190583332414275,0
+KUST.US,D,20220804,000000,92400,95496,91200,94824,2.057549999794245,0
+KUST.US,D,20220805,000000,96000,100800,93600,98352,2.215824999778418,0
+KUST.US,D,20220808,000000,98400,98400,96000,97056,1.2285166665438152,0
+KUST.US,D,20220809,000000,96132,98400,96060,97548,0.74083333325925,0
+KUST.US,D,20220810,000000,97548,99600,97440,98448,1.0104583332322874,0
+KUST.US,D,20220811,000000,97548,106752,96984,104400,4.312391666235428,0
+KUST.US,D,20220812,000000,106800,110988,105600,107196,2.9697083330363627,0
+KUST.US,D,20220815,000000,107412,109200,102023,106440,3.0457916663620876,0
+KUST.US,D,20220816,000000,104268,105588,94560,95256,4.980541666168613,0
+KUST.US,D,20220817,000000,95964,95964,90000,91656,1.7610166664905653,0
+KUST.US,D,20220818,000000,92184,92184,90048,91200,1.31549999986845,0
+KUST.US,D,20220819,000000,92400,93000,90084,92424,0.9153749999084625,0
+KUST.US,D,20220822,000000,92400,92400,88392,89052,2.7773249997222678,0
+KUST.US,D,20220823,000000,87900,88800,86952,88200,1.88816666647785,0
+KUST.US,D,20220824,000000,87600,87624,85200,85392,1.9857083331347622,0
+KUST.US,D,20220825,000000,84000,85788,75600,76380,6.674058332665927,0
+KUST.US,D,20220826,000000,75588,75588,72240,73560,4.030774999596923,0
+KUST.US,D,20220829,000000,72372,73560,72120,72204,2.476941666418972,0
+KUST.US,D,20220830,000000,72000,72840,66312,66312,3.5164833329816854,0
+KUST.US,D,20220831,000000,66300,67416,65484,66504,1.7472166664919448,0
+KUST.US,D,20220901,000000,66480,69528,64920,67464,1.6170083331716323,0
+KUST.US,D,20220902,000000,68400,69432,67200,67356,1.45469999985453,0
+KUST.US,D,20220906,000000,66000,68400,64104,64596,1.5183083331815026,0
+KUST.US,D,20220907,000000,63600,68352,63600,67188,2.085983333124735,0
+KUST.US,D,20220908,000000,66972,72000,64800,66444,7.745783332558755,0
+KUST.US,D,20220909,000000,67200,69396,67188,68292,1.8751166664791552,0
+KUST.US,D,20220912,000000,68400,68460,66600,67200,1.1132333332220101,0
+KUST.US,D,20220913,000000,67200,68448,66000,67200,1.4242749998575723,0
+KUST.US,D,20220914,000000,67308,68160,64800,64824,1.3146749998685325,0
+KUST.US,D,20220915,000000,64680,66000,62196,64428,0.89553333324378,0
+KUST.US,D,20220916,000000,62928,75852,61200,74400,17.206416664946023,0
+KUST.US,D,20220919,000000,71160,72600,67200,70716,2.5864249997413573,0
+KUST.US,D,20220920,000000,68592,74700,67272,71688,28.067166663859947,0
+KUST.US,D,20220921,000000,72000,73188,62400,63000,14.411358331892197,0
+KUST.US,D,20220922,000000,62940,64020,57672,58812,2.9650499997034947,0
+KUST.US,D,20220923,000000,57600,58800,54000,56196,3.2468999996753105,0
+KUST.US,D,20220926,000000,55800,59496,55224,57024,1.9843333331349002,0
+KUST.US,D,20220927,000000,57600,59400,55512,55944,1.0351916665631473,0
+KUST.US,D,20220928,000000,56400,60000,55296,58680,1.6038583331729475,0
+KUST.US,D,20220929,000000,57972,58800,54600,56016,1.265149999873485,0
+KUST.US,D,20220930,000000,55200,57600,54300,54744,2.08803333312453,0
+KUST.US,D,20221003,000000,54240,54600,50412,53340,1.9230916664743576,0
+KUST.US,D,20221004,000000,53340,56400,51360,55332,0.8481416665818525,0
+KUST.US,D,20221005,000000,57600,57600,54000,55200,0.6605249999339475,0
+KUST.US,D,20221006,000000,56388,56586,54000,56184,0.8702499999129749,0
+KUST.US,D,20221007,000000,54012,55212,52812,54132,0.561616666610505,0
+KUST.US,D,20221010,000000,55200,57360,50520,54156,0.5346916666131976,0
+KUST.US,D,20221011,000000,55020,56400,50472,52440,0.8501416665816525,0
+KUST.US,D,20221012,000000,51396,56988,51396,51624,0.9256833332407651,0
+KUST.US,D,20221013,000000,48024,54000,48000,50400,1.5752249998424777,0
+KUST.US,D,20221014,000000,50520,52548,48600,49776,0.87809999991219,0
+KUST.US,D,20221017,000000,49320,52440,49200,50124,0.6557499999344251,0
+KUST.US,D,20221018,000000,52800,52800,50124,51204,0.6023999999397601,0
+KUST.US,D,20221019,000000,51204,51204,50040,50172,0.6358749999364125,0
+KUST.US,D,20221020,000000,50088,51168,49200,49200,1.0942749998905725,0
+KUST.US,D,20221021,000000,50160,50364,45888,47424,1.5651916665101473,0
+KUST.US,D,20221024,000000,45720,47784,43259.7,43260,2.679316666398735,0
+KUST.US,D,20221025,000000,43200,45444,41184,41652,2.7713166663895357,0
+KUST.US,D,20221026,000000,43200,43200,40872,42012,2.036449999796355,0
+KUST.US,D,20221027,000000,42060,43560,40800,41160,3.4218416663244824,0
+KUST.US,D,20221028,000000,40800,42540,40800,42312,1.1992249998800777,0
+KUST.US,D,20221031,000000,42312,43200,42000,42000,2.9024833330430853,0
+KUST.US,D,20221101,000000,42984,43200,40920,41604,2.259091666440757,0
+KUST.US,D,20221102,000000,41220,42240,41052,41544,0.9458833332387451,0
+KUST.US,D,20221103,000000,42000,43056,40992,41052,1.591216666507545,0
+KUST.US,D,20221104,000000,40800,41988,40800,41172,0.7669249999233075,0
+KUST.US,D,20221107,000000,41304,56400,41304,43632,11.192549998880747,0
+KUST.US,D,20221108,000000,45288,47760,44400,45960,3.5721249996427877,0
+KUST.US,D,20221109,000000,44580,45024,41700,42000,3.3347083329998624,0
+KUST.US,D,20221110,000000,42516,43536,40800,41928,2.839824999716018,0
+KUST.US,D,20221111,000000,41880,45600,41400,44196,2.833291666383338,0
+KUST.US,D,20221114,000000,46104,46104,42240,42984,1.419716666524695,0
+KUST.US,D,20221115,000000,44400,45000,42840,44784,2.0714916664595178,0
+KUST.US,D,20221116,000000,45600,45960,42540,44364,1.2152416665451424,0
+KUST.US,D,20221117,000000,44400,47040,42240,45648,1.64796666650187,0
+KUST.US,D,20221118,000000,48000,48000,42684,44124,0.88803333324453,0
+KUST.US,D,20221121,000000,43992,44400,42240,42240,1.10059999988994,0
+KUST.US,D,20221122,000000,42000,43200,40800,41040,1.4803916665186274,0
+KUST.US,D,20221123,000000,40800,40920,38400,39516,2.6862499997313747,0
+KUST.US,D,20221125,000000,39480,39984,38400,39240,0.42526666662414,0
+KUST.US,D,20221128,000000,38400,39598.8,36372,39000,1.1044583332228877,0
+KUST.US,D,20221129,000000,38400,39600,36900,39084,1.0573583332275975,0
+KUST.US,D,20221130,000000,37200,39240,37200,38112,1.2510583332082277,0
+KUST.US,D,20221201,000000,37896,39072,37200,38400,1.30759999986924,0
+KUST.US,D,20221202,000000,37500,39120,37200,39120,1.4894666665177199,0
+KUST.US,D,20221205,000000,39240,39324,37920,38496,0.7057499999294251,0
+KUST.US,D,20221206,000000,38280,38400,36000,37668,1.0568916665609775,0
+KUST.US,D,20221207,000000,36600,37668,36456,37152,1.09983333322335,0
+KUST.US,D,20221208,000000,39600,40800,37572,38664,4.691674999530832,0
+KUST.US,D,20221209,000000,36720,38664,36600,37200,1.435583333189775,0
+KUST.US,D,20221212,000000,37224,38304,33612,35040,1.6393333331694,0
+KUST.US,D,20221213,000000,35856,36012,33780,35988,1.7825749998217426,0
+KUST.US,D,20221214,000000,34908,35400,32412,33600,2.1368083331196526,0
+KUST.US,D,20221215,000000,32592,34440,30000,30960,3.7892416662877424,0
+KUST.US,D,20221216,000000,30072,32376,30000,30000,1.199649999880035,0
+KUST.US,D,20221219,000000,32028,32028,28800,29268,0.942849999905715,0
+KUST.US,D,20221220,000000,30588,37200,26400,33180,35.99528332973381,0
+KUST.US,D,20221221,000000,34800,37200,30600,31260,8.886191665778048,0
+KUST.US,D,20221222,000000,31200,35148,30120,33852,4.304224999569577,0
+KUST.US,D,20221223,000000,33600,34800,31440,31500,2.575749999742425,0
+KUST.US,D,20221227,000000,34200,34200,30000,30720,4.949816666171685,0
+KUST.US,D,20221228,000000,30000,30720,28200,29988,1.9686249998031373,0
+KUST.US,D,20221229,000000,29376,30720,26796,28392,3.1862999996813697,0
+KUST.US,D,20221230,000000,28260,28800,26676,27924,2.3867083330946626,0
+KUST.US,D,20230103,000000,28800,30000,24636,27083.9,4.714649999528535,0
+KUST.US,D,20230104,000000,27600,29520,27228,27396,1.7401083331593226,0
+KUST.US,D,20230105,000000,27156,28800,25260,25644,1.3662249998633778,0
+KUST.US,D,20230106,000000,27360,28800,25800,28680,1.5871249998412875,0
+KUST.US,D,20230109,000000,28668,31176,27972.1,30000,2.6042249997395777,0
+KUST.US,D,20230110,000000,29100,30000,27600,29964,1.2110166665455653,0
+KUST.US,D,20230111,000000,29988,31068,29412,29412,1.7039249998296075,0
+KUST.US,D,20230112,000000,28800,33588,28800,32400,4.842641666182402,0
+KUST.US,D,20230113,000000,32160,35604,31837.2,33600,3.078108333025523,0
+KUST.US,D,20230117,000000,34800,35388,33000,33636,2.4058333330927497,0
+KUST.US,D,20230118,000000,34800,35592,32400,32736,2.03139999979686,0
+KUST.US,D,20230119,000000,34140,34428,30600,33456,2.1692083331164125,0
+KUST.US,D,20230120,000000,33600,33600,31560,32688,1.0020583332331274,0
+KUST.US,D,20230123,000000,33588,35040,32652,34800,3.818824999618118,0
+KUST.US,D,20230124,000000,36000,41100,34800,39576,8.531441665813524,0
+KUST.US,D,20230125,000000,39000,39960,36000,37320,3.1030249996896977,0
+KUST.US,D,20230126,000000,37800,38400,36000,38388,3.2810583330052276,0
+KUST.US,D,20230127,000000,39960,43200,39120,40800,14.667274998533271,0
+KUST.US,D,20230130,000000,40800,42000,38400,39600,6.406224999359377,0
+KUST.US,D,20230131,000000,38400,40800,36300,38400,3.9501666662716497,0
+KUST.US,D,20230201,000000,40560,40788,37800,38088,1.9326166664734052,0
+KUST.US,D,20230202,000000,39600,42000,39024,41868,5.295141666137152,0
+KUST.US,D,20230203,000000,42960,43200,41400,41460,2.068516666459815,0
+KUST.US,D,20230206,000000,42000,44400,42000,43740,2.9066083330426724,0
+KUST.US,D,20230207,000000,44400,45516,32040,35760,16.746008331658732,0
+KUST.US,D,20230208,000000,35280,35280,31200,32100,28.186833330514656,0
+KUST.US,D,20230209,000000,31800,31800,27480,27600,19.730166664693648,0
+KUST.US,D,20230210,000000,27600,27970.8,27000,27060,5.529499999447051,0
+KUST.US,D,20230213,000000,27120,27120,24720,24840,9.8643333323469,0
+KUST.US,D,20230214,000000,24720,25019.4,24120,24300,35.974333329735906,0
+KUST.US,D,20230215,000000,26220,34680,26220,32400,300.5356666366131,0
+KUST.US,D,20230216,000000,32100,32460,30060,30660,22.445166664422146,0
+KUST.US,D,20230217,000000,30420,32520,30300.6,31500,13.276333332005699,0
+KUST.US,D,20230221,000000,31440,33000,31228.8,32880,6.3978333326935495,0
+KUST.US,D,20230222,000000,33240,33960,30000,33420,13.3929999986607,0
+KUST.US,D,20230223,000000,33840,33900,31200,32160,3.83649999961635,0
+KUST.US,D,20230224,000000,31320,31740,30540,30840,1.50449999984955,0
+KUST.US,D,20230227,000000,30780,33060,29409.6,30000,12.14216666545245,0
+KUST.US,D,20230228,000000,30000,30900,28020,28860,9.7969999990203,0
+KUST.US,D,20230301,000000,28560,29010,27153,27480,2.4796666664187,0
+KUST.US,D,20230302,000000,27300,29493,27060,27360,8.1943333325139,0
+KUST.US,D,20230303,000000,27480,29418,27300,27540,1.69316666649735,0
+KUST.US,D,20230306,000000,27780,28320,27060,27480,3.9819999996018,0
+KUST.US,D,20230307,000000,27060,27900,26520.6,26700,2.516666666415,0
+KUST.US,D,20230308,000000,26760,27480,26760,26760,1.93449999980655,0
+KUST.US,D,20230309,000000,26880,27420,26760,26880,1.1839999998816,0
+KUST.US,D,20230310,000000,26700,27180,25020,25020,1.7399999998259998,0
+KUST.US,D,20230313,000000,24720,24769.8,23580.6,23640,2.5569999997443,0
+KUST.US,D,20230314,000000,23460,23940,22200,22260,4.139999999585999,0
+KUST.US,D,20230315,000000,21540,23410.2,21420,22140,4.1036666662563,0
+KUST.US,D,20230316,000000,22080,22560,21900,22153.2,1.4303333331903,0
+KUST.US,D,20230317,000000,22920,24779.4,22020,22560,9.991833332334151,0
+KUST.US,D,20230320,000000,23640,25380,22860.6,24960,19.30916666473575,0
+KUST.US,D,20230321,000000,25800,26820,24012,24240,9.1396666657527,0
+KUST.US,D,20230322,000000,24420,25972.2,24000.6,25080,8.96749999910325,0
+KUST.US,D,20230323,000000,25260,25873.8,23400,23700,3.25349999967465,0
+KUST.US,D,20230324,000000,23400,24360,22920,23700,5.878166666078849,0
+KUST.US,D,20230327,000000,23160,25680,23160,24180,5.41549999945845,0
+KUST.US,D,20230328,000000,24528,25500,23940,24120,6.577333332675599,0
+KUST.US,D,20230329,000000,23709,24479.4,23460,23700,3.5706666663096005,0
+KUST.US,D,20230330,000000,23340.6,23400,22260,22464.6,8.17683333251565,0
+KUST.US,D,20230331,000000,23100,27780,22579.2,27720,36.66416666300025,0
+KUST.US,D,20230403,000000,28200,28200,24060,24960,18.69949999813005,0
+KUST.US,D,20230404,000000,24360,24894,23340,23640,6.5896666660077,0
+KUST.US,D,20230405,000000,23400,24000,23400,23700,3.4211666663245506,0
+KUST.US,D,20230406,000000,23400,23700.6,22200,22800,10.26416666564025,0
+KUST.US,D,20230410,000000,22500,22860,22140,22500,5.10183333282315,0
+KUST.US,D,20230411,000000,22440,23692.8,22440,23220,3.67416666629925,0
+KUST.US,D,20230412,000000,23685,23932.8,22849.8,22849.8,1.0381666665628502,0
+KUST.US,D,20230413,000000,23280,23280,22386,22740,1.0784999998921498,0
+KUST.US,D,20230414,000000,23820,23820,22918.2,23400,1.3623333331971001,0
+KUST.US,D,20230417,000000,23100,23880,23100,23400,1.97249999980275,0
+KUST.US,D,20230418,000000,23760,23760,22200,22320,3.83283333295005,0
+KUST.US,D,20230419,000000,22320,22920,22320,22320,1.7098333331623499,0
+KUST.US,D,20230420,000000,22140.6,22200,21300,21415.2,1.8913333331441997,0
+KUST.US,D,20230421,000000,22200,22200,19800,21960,5.989999999400999,0
+KUST.US,D,20230424,000000,21240,21240,20100,20160,1.9159999998084003,0
+KUST.US,D,20230425,000000,20580,20580,19250.4,19500,1.2019999998798,0
+KUST.US,D,20230426,000000,19080,19590,18679.8,18810,1.5173333331816001,0
+KUST.US,D,20230427,000000,18540,19380,18540,18961.8,0.77449999992255,0
+KUST.US,D,20230428,000000,19410,19740,18900.6,19020,0.9649999999034999,0
+KUST.US,D,20230501,000000,19260,19800,19020,19680,0.6906666665976,0
+KUST.US,D,20230502,000000,18900.6,20040,18900.6,19980,0.6153333332718001,0
+KUST.US,D,20230503,000000,19500,20040,18960,19620,3.55316666631135,0
+KUST.US,D,20230504,000000,19620,20099.4,19560,19965,1.91816666647485,0
+KUST.US,D,20230505,000000,20100,20362.2,19440,20280,1.1129999998887001,0
+KUST.US,D,20230508,000000,19936.8,20220,19380.6,19740,1.5093333331824001,0
+KUST.US,D,20230509,000000,19279.2,19920,19080,19680,0.9431666665723499,0
+KUST.US,D,20230510,000000,19836,20099.4,19470,20059.8,6.378499999362151,0
+KUST.US,D,20230511,000000,20100,20100,19260,19560,3.9578333329375504,0
+KUST.US,D,20230512,000000,19560,19980,19140,19320,2.7959999997204004,0
+KUST.US,D,20230515,000000,19740,20940,19506,20820,3.4131666663253504,0
+KUST.US,D,20230516,000000,20220,20647.2,19410.6,20647.2,1.5231666665143502,0
+KUST.US,D,20230517,000000,19568.4,20640,19568.4,20160,1.2156666665451001,0
+KUST.US,D,20230518,000000,20400,21540,20280,20460,2.0366666664629998,0
+KUST.US,D,20230519,000000,21312.6,22140,20991.6,21120,1.3703333331963001,0
+KUST.US,D,20230522,000000,20880,22528.2,20386.2,22440,1.5721666665094503,0
+KUST.US,D,20230523,000000,21540,22500,21540,22104.6,0.9683333332365001,0
+KUST.US,D,20230524,000000,21720,22380,21420,21562.2,0.69816666659685,0
+KUST.US,D,20230525,000000,21316.2,21960,21316.2,21360,0.5436666666123,0
+KUST.US,D,20230526,000000,21600,22620,21120,21420,0.886666666578,0
+KUST.US,D,20230530,000000,21720,22620,21720,22620,1.46983333318635,0
+KUST.US,D,20230531,000000,22680,22860,21720,22324.2,0.6456666666021,0
+KUST.US,D,20230601,000000,21852.6,23880,21852.6,23880,1.8009999998199,0
+KUST.US,D,20230602,000000,30300,34740,27000,28740,418.2661666248401,0
+KUST.US,D,20230605,000000,29100,29400,24840,26160,26.48683333068465,0
+KUST.US,D,20230606,000000,26100,26336.4,24660.6,25500,6.62949999933705,0
+KUST.US,D,20230607,000000,26640,27280.8,25740,26580,3.0936666663573,0
+KUST.US,D,20230608,000000,26220,26220,24967.8,25380,3.29749999967025,0
+KUST.US,D,20230609,000000,25560,27646.2,25200,26280,6.6276666660039005,0
+KUST.US,D,20230612,000000,26460,27600,25500,27540,4.50916666621575,0
+KUST.US,D,20230613,000000,27000,27360,26280,26760,2.96483333303685,0
+KUST.US,D,20230614,000000,27300,27960,25800.6,27480,5.0683333328265,0
+KUST.US,D,20230615,000000,27600,27767.4,25680,26640,4.34449999956555,0
+KUST.US,D,20230616,000000,26400,27720,26190,27540,4.15416666625125,0
+KUST.US,D,20230620,000000,26820,27341.4,25200.6,26400,9.119333332421402,0
+KUST.US,D,20230621,000000,25560.6,26520,25227.6,26520,2.34783333309855,0
+KUST.US,D,20230622,000000,25740,26684.4,25320,25620,1.8353333331497999,0
+KUST.US,D,20230623,000000,25200,25979.4,24660,25260,2.9183333330415,0
+KUST.US,D,20230626,000000,24600,24899.4,23700,24120,7.959499999204049,0
+KUST.US,D,20230627,000000,24060,25620,23940,24240,3.8219999996178,0
+KUST.US,D,20230628,000000,24000,25800,23760,24714,5.46683333278665,0
+KUST.US,D,20230629,000000,24600,25020,24360,24660,15.11383333182195,0
+KUST.US,D,20230630,000000,24600,24900,24060,24300,15.29583333180375,0
+KUST.US,D,20230703,000000,23940,24240,23940,24120,0.2536666666413,0
+KUST.US,D,20230705,000000,24300,24420,23580,24060,3.74583333295875,0
+KUST.US,D,20230706,000000,23640,24000,23160,23340,5.341666666132499,0
+KUST.US,D,20230707,000000,23586,24240,23400,24240,0.9311666665735501,0
+KUST.US,D,20230710,000000,24120,25432.8,23857.8,24240,2.1276666664539,0
+KUST.US,D,20230711,000000,24660,26010,24266.4,25620,3.7679999996232,0
+KUST.US,D,20230712,000000,24900,25987.2,24900,25620,0.9916666665675,0
+KUST.US,D,20230713,000000,25200,25920,24600,25020,1.6693333331664,0
+KUST.US,D,20230714,000000,24900,25620,24240,24480,2.6804999997319503,0
+KUST.US,D,20230717,000000,24480,24600,24060,24240,1.1506666665516,0
+KUST.US,D,20230718,000000,23940.6,24540,23750.4,24000,1.15416666655125,0
+KUST.US,D,20230719,000000,23760,24660,23760,24630,2.3044999997695497,0
+KUST.US,D,20230720,000000,24900,24960,24300,24780,0.8553333332478,0
+KUST.US,D,20230721,000000,24900,25199.4,24600,24840,1.4749999998524999,0
+KUST.US,D,20230724,000000,24900,25200,24615,25020,1.1644999998835501,0
+KUST.US,D,20230725,000000,24780,25380,24660.6,25380,3.046666666362,0
+KUST.US,D,20230726,000000,25020,25294.2,24960,25200,0.67916666659875,0
+KUST.US,D,20230727,000000,24832.8,26177.4,24715.8,25080,2.45916666642075,0
+KUST.US,D,20230728,000000,25440,25800,25027.2,25800,2.07249999979275,0
+KUST.US,D,20230731,000000,25800,26010,24900,25080,2.69049999973095,0
+KUST.US,D,20230801,000000,25080,25450.8,24612,25020,2.46349999975365,0
+KUST.US,D,20230802,000000,24660,26400,22860,23640,40.97349999590266,0
+KUST.US,D,20230803,000000,23400,24000,22980,23040,3.61349999963865,0
+KUST.US,D,20230804,000000,22920,23700,22560,22560,3.7433333329589997,0
+KUST.US,D,20230807,000000,22020,23220,21600,22020,13.4473333319886,0
+KUST.US,D,20230808,000000,21900,22620,21780,22380,3.4739999996526,0
+KUST.US,D,20230809,000000,22699.8,22699.8,21600,21600,1.2364999998763502,0
+KUST.US,D,20230810,000000,22500,22680,21600,22560,3.68583333296475,0
+KUST.US,D,20230811,000000,21720,24300,21720,24240,5.26883333280645,0
+KUST.US,D,20230814,000000,23580,24240,22806,23580,0.94583333323875,0
+KUST.US,D,20230815,000000,22860,23782.2,22620,22620,3.67316666629935,0
+KUST.US,D,20230816,000000,22140,22980,21960,22320,0.8376666665829,0
+KUST.US,D,20230817,000000,22320,22500,21660,21840,2.7916666663874996,0
+KUST.US,D,20230818,000000,21840,22080,21240,22080,3.4429999996557,0
+KUST.US,D,20230821,000000,21420,21780,21300.6,21360,1.2864999998713502,0
+KUST.US,D,20230822,000000,22152,22320,21724.2,21724.2,0.66549999993345,0
+KUST.US,D,20230823,000000,21420,22380,21360,21420,4.8353333328498005,0
+KUST.US,D,20230824,000000,21300,21300,19740,20340,2.4976666664169,0
+KUST.US,D,20230825,000000,19782,20399.4,19680,19860,0.79183333325415,0
+KUST.US,D,20230828,000000,19860,20400,19860,20040,1.013333333232,0
+KUST.US,D,20230829,000000,19920,20400,19043.4,19980,1.56183333317715,0
+KUST.US,D,20230830,000000,19753.8,20400,19380,19440,2.74449999972555,0
+KUST.US,D,20230831,000000,19500.6,20399.4,19500,19740,0.56749999994325,0
+KUST.US,D,20230901,000000,19980,20700,19560,19800,1.3789999998621,0
+KUST.US,D,20230905,000000,20340,20340,19950,20160,0.6843333332649,0
+KUST.US,D,20230906,000000,20100,20160,19107,19680,2.1483333331185,0
+KUST.US,D,20230907,000000,19629,19629,19200.6,19200.6,0.73916666659275,0
+KUST.US,D,20230908,000000,19167,19260,19167,19260,0.51583333328175,0
+KUST.US,D,20230911,000000,19680,20400,19620,20400,0.7443333332588999,0
+KUST.US,D,20230912,000000,19282.2,20400,19282.2,20400,0.3029999999697,0
+KUST.US,D,20230913,000000,19320,19710,19140,19140,1.8681666664798502,0
+KUST.US,D,20230914,000000,19126.2,19410,19020,19320,0.75316666659135,0
+KUST.US,D,20230915,000000,18960,19140,14580,14700,21.1289999978871,0
+KUST.US,D,20230918,000000,16020,16140,13800.6,14296.8,6.43349999935665,0
+KUST.US,D,20230919,000000,14640,15720,14100,14160,6.760833332657249,0
+KUST.US,D,20230920,000000,14340,14340,12960,12960,6.96516666597015,0
+KUST.US,D,20230921,000000,13260,13739.4,12600.6,12633.6,2.1819999997818,0
+KUST.US,D,20230922,000000,13200,13500,12877.8,13380,2.42616666642405,0
+KUST.US,D,20230925,000000,13080,13080,12360,12720,2.3571666664309503,0
+KUST.US,D,20230926,000000,12420,13080,12300,12780,0.8111666665855501,0
+KUST.US,D,20230927,000000,12780,13500,12612,12840,0.9869999999013,0
+KUST.US,D,20230928,000000,13379.4,13379.4,12000,12960,0.73183333326015,0
+KUST.US,D,20230929,000000,12659.4,12720,12300,12480,1.68449999983155,0
+KUST.US,D,20231002,000000,12480,13134,12240,12720,1.24449999987555,0
+KUST.US,D,20231003,000000,12360,13080,12360,12690,0.7303333332603,0
+KUST.US,D,20231004,000000,12540,14939.4,12540,14640,8.070666665859601,0
+KUST.US,D,20231005,000000,15060,15120,14100,14220,2.8641666663802496,0
+KUST.US,D,20231006,000000,13980.6,14640,13363.2,14520,1.2318333332101499,0
+KUST.US,D,20231009,000000,14580,15059.4,13632,14820,0.8583333332475,0
+KUST.US,D,20231010,000000,14580,14580,13620,13920,1.07416666655925,0
+KUST.US,D,20231011,000000,13500,14040,13380,13440,0.7963333332537,0
+KUST.US,D,20231012,000000,14040,14636.4,13440,13920,3.1234999996876502,0
+KUST.US,D,20231013,000000,13803.6,16920,13803.6,15960,23.514499997648553,0
+KUST.US,D,20231016,000000,15900,15960,14607,15600,2.01449999979855,0
+KUST.US,D,20231017,000000,14661.6,16144.8,14661.6,15900,2.6799999997320003,0
+KUST.US,D,20231018,000000,15480,15900,15295.2,15600,1.7466666664919999,0
+KUST.US,D,20231019,000000,15360,16380,15300,15780,0.9611666665705499,0
+KUST.US,D,20231020,000000,15780,15780,15000,15480,1.346666666532,0
+KUST.US,D,20231023,000000,15780,15886.2,13980,15000,3.36016666633065,0
+KUST.US,D,20231024,000000,14280,15660,14143.8,14670,1.3634999998636501,0
+KUST.US,D,20231025,000000,14640,15420,13980,15120,1.3124999998687499,0
+KUST.US,D,20231026,000000,14160,15540,14100,15180,0.7429999999257,0
+KUST.US,D,20231027,000000,15359.4,15539.4,14339.4,15060,1.6613333331672002,0
+KUST.US,D,20231030,000000,14562.6,15419.4,14562.6,15240,1.4344999998565502,0
+KUST.US,D,20231031,000000,15030,15507,14400,14820,1.3056666665361,0
+KUST.US,D,20231101,000000,14718,15000,14400.6,14940,0.6933333332639999,0
+KUST.US,D,20231102,000000,14700,15660,14520.6,15000,2.5893333330744,0
+KUST.US,D,20231103,000000,14580.6,16140,14580.6,16020,0.77583333325575,0
+KUST.US,D,20231106,000000,15600,16020,15588,15960,0.4513333332882,0
+KUST.US,D,20231107,000000,15060,15900,15060,15240,1.9424999998057497,0
+KUST.US,D,20231108,000000,14910,15330,14580.6,15330,0.48899999995110005,0
+KUST.US,D,20231109,000000,15600,15600,14040,14940,1.0106666665656,0
+KUST.US,D,20231110,000000,14460,15236.4,14400,15000,0.7858333332547499,0
+KUST.US,D,20231113,000000,13200,15596.4,13200,15300,1.03783333322955,0
+KUST.US,D,20231114,000000,14940,15420,14820,15120,0.59549999994045,0
+KUST.US,D,20231115,000000,14700,15000,12900,13800,4.70016666619665,0
+KUST.US,D,20231116,000000,13200,13501.2,12600,13080,2.1841666664482497,0
+KUST.US,D,20231117,000000,12540,13140,12540,12780,1.1426666665524001,0
+KUST.US,D,20231120,000000,12540.6,13195.2,12540,12540,0.916666666575,0
+KUST.US,D,20231121,000000,12600,12600,12540,12540,0.2656666666401,0
+KUST.US,D,20231122,000000,12780,13140,12480,13080,1.5019999998498,0
+KUST.US,D,20231124,000000,12900,12900,12600,12600,0.23649999997635,0
+KUST.US,D,20231127,000000,12420,12840,12420,12480,1.5439999998456,0
+KUST.US,D,20231128,000000,12480.6,12888.6,11280,11400,5.3556666661311,0
+KUST.US,D,20231129,000000,11610,11610,11100,11250,2.09583333312375,0
+KUST.US,D,20231130,000000,11400,11700,10800,11190,2.68783333306455,0
+KUST.US,D,20231201,000000,11220,11640,10980,11160,1.4938333331839502,0
+KUST.US,D,20231204,000000,10920,11160,10740,10740,2.3116666664355,0
+KUST.US,D,20231205,000000,10686,11220,10560,11160,4.11483333292185,0
+KUST.US,D,20231206,000000,11160,11280,10740,11070,2.26916666643975,0
+KUST.US,D,20231207,000000,10740,11100,10740,10920,1.38816666652785,0
+KUST.US,D,20231208,000000,10950,10980,10740.6,10980,1.0991666665567499,0
+KUST.US,D,20231211,000000,11040,11040,10742.4,10742.4,0.57983333327535,0
+KUST.US,D,20231212,000000,10800,11280,10620,11100,4.595999999540401,0
+KUST.US,D,20231213,000000,11220,11220,10380.6,10620,2.8583333330475003,0
+KUST.US,D,20231214,000000,10500,11820,10500,11460,6.1729999993827,0
+KUST.US,D,20231215,000000,11640,11700,11280,11460,2.8849999997114995,0
+KUST.US,D,20231218,000000,11640,11700,11160.6,11580,1.48716666651795,0
+KUST.US,D,20231219,000000,11460,12289.2,11460,12180,5.6803333327653,0
+KUST.US,D,20231220,000000,12000,13225.8,11640,13020,6.5143333326819,0
+KUST.US,D,20231221,000000,13140,13500,12300,12420.6,3.6681666662998498,0
+KUST.US,D,20231222,000000,12540,13200,12480,12840,3.0419999996958,0
+KUST.US,D,20231226,000000,12840,13440,12480,12840,4.44849999955515,0
+KUST.US,D,20231227,000000,12600,13140,12481.2,12840,2.31649999976835,0
+KUST.US,D,20231228,000000,12780,13980,12780,13740,3.1424999996857497,0
+KUST.US,D,20231229,000000,12960,14520,12540.6,12720,5.432999999456699,0
+KUST.US,D,20240102,000000,12480,12900,12060,12660,1.923333333141,0
+KUST.US,D,20240103,000000,12540,12900,12000,12325.2,1.30183333320315,0
+KUST.US,D,20240104,000000,12060,13387.8,12060,12769.8,0.62816666660385,0
+KUST.US,D,20240105,000000,13200,13200,12360,12540,1.9298333331403499,0
+KUST.US,D,20240108,000000,12600,13260,12480,12840,0.8841666665782499,0
+KUST.US,D,20240109,000000,12360,12960,12360,12840,0.5669999999433001,0
+KUST.US,D,20240110,000000,12967.2,13200,12703.2,13155,0.46966666661969997,0
+KUST.US,D,20240111,000000,12660,13200,12420,12984,1.2034999998796498,0
+KUST.US,D,20240112,000000,13200,13200,12060,12480,1.17783333321555,0
+KUST.US,D,20240116,000000,12120,12420,11880,11880,1.6966666664969998,0
+KUST.US,D,20240117,000000,12420,12420,12010.2,12180,0.39533333329380005,0
+KUST.US,D,20240118,000000,12600.6,13020,12127.8,12300,1.5139999998486002,0
+KUST.US,D,20240119,000000,12393.6,12645,12300,12645,0.48533333328479994,0
+KUST.US,D,20240122,000000,12600,12840,12060,12420,2.3379999997662004,0
+KUST.US,D,20240123,000000,12180,12810,12180,12600,1.9076666664759,0
+KUST.US,D,20240124,000000,12736.8,12736.8,10620,11100,5.622166666104451,0
+KUST.US,D,20240125,000000,12180,12480,11476.8,12240,6.7339999993266,0
+KUST.US,D,20240126,000000,12540,12540,11820,11880,1.7739999998226001,0
+KUST.US,D,20240129,000000,11940,12540,11940,12210,0.42416666662424996,0
+KUST.US,D,20240130,000000,12360,12540,12060,12450,1.9956666664671001,0
+KUST.US,D,20240131,000000,11940,13019.4,11940,12780,1.7826666664884,0
+KUST.US,D,20240201,000000,12360,12840,11880,12103.2,1.36416666653025,0
+KUST.US,D,20240202,000000,12720,13199.4,11880,12690,1.16016666655065,0
+KUST.US,D,20240205,000000,12540,12720,12000,12191.4,2.5369999997463,0
+KUST.US,D,20240206,000000,12460.8,12460.8,12000,12000,1.45216666652145,0
+KUST.US,D,20240207,000000,12660,12660,12000,12240,0.9658333332367499,0
+KUST.US,D,20240208,000000,12120,12600,11940,12480,1.9636666664703,0
+KUST.US,D,20240209,000000,12238.8,12442.2,12069,12390,0.44549999995545,0
+KUST.US,D,20240212,000000,12300,12780,12120,12630,1.3723333331961003,0
+KUST.US,D,20240213,000000,12000,12630,12000,12240,1.14349999988565,0
+KUST.US,D,20240214,000000,12240,12528,11940,12180,1.17549999988245,0
+KUST.US,D,20240215,000000,12000,12270,12000,12070.8,0.9154999999084501,0
+KUST.US,D,20240216,000000,12180,12219.6,11880,12090,1.5509999998449,0
+KUST.US,D,20240220,000000,11940,12270,11940,12030,2.2553333331078,0
+KUST.US,D,20240221,000000,12629.4,12660,11820,12540,1.05349999989465,0
+KUST.US,D,20240222,000000,11876.4,12420,11876.4,11940,1.45083333318825,0
+KUST.US,D,20240223,000000,12266.4,12266.4,11940,12060.6,0.44299999995570005,0
+KUST.US,D,20240226,000000,11940,12300,11850,12300,1.3096666665357,0
+KUST.US,D,20240227,000000,12660,12660,11940,12090,1.2626666665404,0
+KUST.US,D,20240228,000000,12000,12270,11820,11940,1.1883333332144999,0
+KUST.US,D,20240229,000000,12024,13920,11940,13470,7.088666665957799,0
+KUST.US,D,20240301,000000,13413.6,14880,13413.6,14610,3.1141666663552496,0
+KUST.US,D,20240304,000000,14130,15240,12720,13320,5.1853333328148,0
+KUST.US,D,20240305,000000,14160,14160,13260,13260,1.9349999998064997,0
+KUST.US,D,20240306,000000,13680,14400,13620,14070,0.7009999999299,0
+KUST.US,D,20240307,000000,14400,15719.4,14160,15550.8,2.8763333330457,0
+KUST.US,D,20240308,000000,16029,16029,14940,15255,2.9603333330373,0
+KUST.US,D,20240311,000000,15240,16080,15240,15900,1.8323333331501002,0
+KUST.US,D,20240312,000000,15840,17340,14529,15720,22.3613333310972,0
+KUST.US,D,20240313,000000,15600,16200,15120,15120,2.3289999997671003,0
+KUST.US,D,20240314,000000,14820,15120,14640,15120,1.7086666664958,0
+KUST.US,D,20240315,000000,15000,15300,14460,15000,1.5598333331773502,0
+KUST.US,D,20240318,000000,15000,16320,15000,16020,3.3179999996682,0
+KUST.US,D,20240319,000000,16140,16140,16020,16020,0.32233333330110003,0
+KUST.US,D,20240320,000000,15480,16290,15480,15900,2.1369999997863,0
+KUST.US,D,20240321,000000,16440,16680,15360.6,16440,1.1513333332182,0
+KUST.US,D,20240322,000000,17040,17040,15000,15240,2.1373333331196003,0
+KUST.US,D,20240325,000000,15300,15718.8,15240,15392.4,0.60849999993915,0
+KUST.US,D,20240326,000000,15360,15720,15000,15720,0.7831666665883501,0
+KUST.US,D,20240327,000000,15180,15468,15180,15420,0.18316666664835,0
+KUST.US,D,20240328,000000,15420,15720,15120,15120,1.3901666665276502,0
+KUST.US,D,20240401,000000,15120,15120,14460,14940,0.9119999999088,0
+KUST.US,D,20240402,000000,14940,14940,13920,14100,2.59316666640735,0
+KUST.US,D,20240403,000000,14100.6,14360.4,13560,14040,1.7043333331629,0
+KUST.US,D,20240404,000000,14040.6,14400,14040,14100,1.2514999998748502,0
+KUST.US,D,20240405,000000,13740,15180,13740,14610,5.5149999994485,0
+KUST.US,D,20240408,000000,14640,15600,12810,14100,9.49849999905015,0
+KUST.US,D,20240409,000000,14490,14640,13800,14250,1.0279999998972,0
+KUST.US,D,20240410,000000,13800,14190,13800,13920,0.74583333325875,0
+KUST.US,D,20240411,000000,13980,14040,13740,13980,0.8604999999139501,0
+KUST.US,D,20240412,000000,13920,13920,12480,12720,0.81583333325175,0
+KUST.US,D,20240415,000000,12960,13440,12720,13260,1.29416666653725,0
+KUST.US,D,20240416,000000,13260,13620,12960.6,13290,0.6873333332646,0
+KUST.US,D,20240417,000000,13697.4,13697.4,13020,13140,0.1786666666488,0
+KUST.US,D,20240418,000000,14130,14130,12900,12960,0.7589999999240999,0
+KUST.US,D,20240419,000000,12900,12900,12642.6,12780,0.7013333332632,0
+KUST.US,D,20240422,000000,12600,12900,12351,12660,1.1449999998855,0
+KUST.US,D,20240423,000000,12840,13200,12660,12720,0.46216666662045,0
+KUST.US,D,20240424,000000,12930,13140,12930,13140,0.17333333331599998,0
+KUST.US,D,20240425,000000,12660,12690,11700,11700,1.23449999987655,0
+KUST.US,D,20240426,000000,11880,11880,11700,11790,1.1723333332161001,0
+KUST.US,D,20240429,000000,11820,12090,11580,11940.6,0.80816666658585,0
+KUST.US,D,20240430,000000,12090,13230,12059.4,12660,2.85616666638105,0
+KUST.US,D,20240501,000000,12720,14400,12720,13740,1.7769999998223,0
+KUST.US,D,20240502,000000,13380,14490,13380,14400,0.7446666665921999,0
+KUST.US,D,20240503,000000,14400,16387.8,14161.2,15832.2,3.02883333303045,0
+KUST.US,D,20240506,000000,15840,19200,15840,17760,9.9423333323391,0
+KUST.US,D,20240507,000000,19080,19113,15600.6,16380,4.2019999995798,0
+KUST.US,D,20240508,000000,16465.8,16465.8,15000.6,15600,1.1946666665472,0
+KUST.US,D,20240509,000000,15426,17280,15300,15840,4.6489999995351,0
+KUST.US,D,20240510,000000,16500,17040,14760,15325.2,4.40949999955905,0
+KUST.US,D,20240513,000000,15300,17159.4,15300,17159.4,1.7448333331588501,0
+KUST.US,D,20240514,000000,17280,17578.8,16500,16860,2.38416666642825,0
+KUST.US,D,20240515,000000,17340,18000,16200,17460,3.0776666663589,0
+KUST.US,D,20240516,000000,17760,19440,17701.2,19140,4.179333332915401,0
+KUST.US,D,20240517,000000,18600,19740,17405.4,19060.2,2.9516666663715,0
+KUST.US,D,20240520,000000,19020,19137.6,17400,17880,0.9623333332370999,0
+KUST.US,D,20240521,000000,15900,18720,15900,18390,4.7219999995278,0
+KUST.US,D,20240522,000000,17880,18488.4,17880,18000,1.5443333331789,0
+KUST.US,D,20240523,000000,18600,19058.4,17640,17880,1.8276666664839,0
+KUST.US,D,20240524,000000,17880,18060,17640,17640,0.3083333333025,0
+KUST.US,D,20240528,000000,18000,18300,17400,17520.6,0.48749999995125004,0
+KUST.US,D,20240529,000000,17649,17880.6,16260.6,17520,0.9078333332425501,0
+KUST.US,D,20240530,000000,18180,18420,16860.6,17660.4,2.07749999979225,0
+KUST.US,D,20240531,000000,18180,19200,17830.2,18420,2.9074999997092497,0
+KUST.US,D,20240603,000000,19199.4,19200,18240.6,19199.4,1.9886666664677999,0
+KUST.US,D,20240604,000000,19200,19200,18120,18187.2,0.9721666665694502,0
+KUST.US,D,20240605,000000,18120,18660,18060,18060.6,1.09616666655705,0
+KUST.US,D,20240606,000000,18480,19200,18000,18300,2.6436666664022996,0
+KUST.US,D,20240607,000000,19080,19080,18120,18796.2,2.4859999997514004,0
+KUST.US,D,20240610,000000,18780,18828.6,18210,18420,1.0319999998968,0
+KUST.US,D,20240611,000000,18360,18420,17100,17582.4,2.5439999997456,0
+KUST.US,D,20240612,000000,17940,17940,16980.6,17040,4.29749999957025,0
+KUST.US,D,20240613,000000,17100,18600,17040,17760,1.9021666664764498,0
+KUST.US,D,20240614,000000,18000,18299.4,17663.4,17938.2,2.34549999976545,0
+KUST.US,D,20240617,000000,17520,17820,17460.6,17460.6,1.4189999998581,0
+KUST.US,D,20240618,000000,17305.8,18000,16500,16500,3.0059999996994002,0
+KUST.US,D,20240620,000000,16440,17099.4,15600.6,16080,5.4223333327911,0
+KUST.US,D,20240621,000000,15960,16440,15000,15060,2.8083333330525,0
+KUST.US,D,20240624,000000,15600,15600,13440,13770,5.769499999423051,0
+KUST.US,D,20240625,000000,14220,14220,13110,13290,1.9543333331379,0
+KUST.US,D,20240626,000000,13740,14699.4,13740,14100,4.032999999596701,0
+KUST.US,D,20240627,000000,14160,14640,14160,14220,2.2191666664447496,0
+KUST.US,D,20240628,000000,14460,14639.4,13382.4,14400,1.9013333331431999,0
+KUST.US,D,20240701,000000,14160,14160,13500,13680,2.0136666664653,0
+KUST.US,D,20240702,000000,13260,13859.4,12780.6,12840,3.4878333329845503,0
+KUST.US,D,20240703,000000,13200,13725,11940,12120.6,3.6621666663004504,0
+KUST.US,D,20240705,000000,13440,13693.2,12516,13380,4.46983333288635,0
+KUST.US,D,20240708,000000,13440,13440,12480,13230,1.8236666664843,0
+KUST.US,D,20240709,000000,12660,13200,12480,12720,1.3918333331941501,0
+KUST.US,D,20240710,000000,12600,13080,12600,13080,0.5853333332748001,0
+KUST.US,D,20240711,000000,12300,13128.6,12240,12360,2.1436666664523,0
+KUST.US,D,20240712,000000,12480,13200,12480,13020,2.34816666643185,0
+KUST.US,D,20240715,000000,14220,15900,13800,14580,26.6796666639987,0
+KUST.US,D,20240716,000000,14520,14700,13920.6,13950,16.0126666650654,0
+KUST.US,D,20240717,000000,13560,14640,13560,14289.6,3.7624999996237496,0
+KUST.US,D,20240718,000000,14460,14760,12600,12780,5.2546666661412,0
+KUST.US,D,20240719,000000,12960,13372.8,12900,12900,2.5953333330738,0
+KUST.US,D,20240722,000000,12960,13079.4,12720,12900,1.0829999998917001,0
+KUST.US,D,20240723,000000,13020,13138.8,12660,12660,1.08849999989115,0
+KUST.US,D,20240724,000000,12540,13080,12540,12540,1.329999999867,0
+KUST.US,D,20240725,000000,12360.6,13020,11820,12240,6.176666666049,0
+KUST.US,D,20240726,000000,12060,12300,11520.6,11940,4.87849999951215,0
+KUST.US,D,20240729,000000,11820,12226.2,10560,10560,6.0886666660578,0
+KUST.US,D,20240730,000000,10680,10680,10200,10200.6,2.2069999997793,0
+KUST.US,D,20240731,000000,10080,10559.4,9180,9360,10.82116666558455,0
+KUST.US,D,20240801,000000,9900,10500,9240,9240,4.0406666662626,0
+KUST.US,D,20240802,000000,9120,9120,7800,7800,8.75483333245785,0
+KUST.US,D,20240805,000000,6840,7440,6720,6720,11.463666665520302,0
+KUST.US,D,20240806,000000,6840,7200,6540,7080,7.7466666658920005,0
+KUST.US,D,20240807,000000,7020,7020,6240,6300,10.401833332293151,0
+KUST.US,D,20240808,000000,6420,6540,5940,6210,25.615833330771746,0
+KUST.US,D,20240809,000000,6360,6599.4,6000,6060,20.2153333313118,0
+KUST.US,D,20240812,000000,6120,6120,5340,5393.4,12.64049999873595,0
+KUST.US,D,20240813,000000,5400,5640,5049.9,5099.4,757.0179999242982,0
+KUST.US,D,20240814,000000,8460,10980,7440,8160,16478.25566501884,0
+KUST.US,D,20240815,000000,7860,9180,7320,8760,477.31083328560226,0
+KUST.US,D,20240816,000000,8400,9180,7980,8820,174.35816664923087,0
+KUST.US,D,20240819,000000,8100,8488.8,6240,6540,138.05233331952812,0
+KUST.US,D,20240820,000000,6300,6840,6060,6840,45.1239999954876,0
+KUST.US,D,20240821,000000,6960,6960,6360,6540,33.5129999966487,0
+KUST.US,D,20240822,000000,6540,6720,6300,6720,23.849999997614997,0
+KUST.US,D,20240823,000000,6540,6660,6300,6480,19.75683333135765,0
+KUST.US,D,20240826,000000,6300,6900,6300,6720,21.946499997805354,0
+KUST.US,D,20240827,000000,6840,7080,6720,7080,12.60449999873955,0
+KUST.US,D,20240828,000000,7200,7260,6901.8,7080,27.517666663914902,0
+KUST.US,D,20240829,000000,7020,7080,6540,6600,23.850166664281648,0
+KUST.US,D,20240830,000000,6600,6660,6360,6600,5.7553333327578,0
+KUST.US,D,20240903,000000,6600,6600,6330,6420,9.32416666573425,0
+KUST.US,D,20240904,000000,6360.6,6600,6360,6510,9.14716666575195,0
+KUST.US,D,20240905,000000,6360,6780,6360,6540,40.06483332932685,0
+KUST.US,D,20240906,000000,6480,6840,6480,6661.2,9.01416666576525,0
+KUST.US,D,20240909,000000,7020,7200,6600,6840,9.6876666656979,0
+KUST.US,D,20240910,000000,7020,7020,6600,7020,10.353999998964602,0
+KUST.US,D,20240911,000000,6960,6960,6750,6870,11.0779999988922,0
+KUST.US,D,20240912,000000,6840,6900,6600,6810,8.49183333248415,0
+KUST.US,D,20240913,000000,6720,6930,6720,6780,9.6743333323659,0
+KUST.US,D,20240916,000000,6660.6,6840,6480,6720,12.32016666543465,0
+KUST.US,D,20240917,000000,6720,6840,6300.6,6390,11.9509999988049,0
+KUST.US,D,20240918,000000,6360,6540,6300,6420,7.35349999926465,0
+KUST.US,D,20240919,000000,6600,6840,6360,6600,3.2701666663396503,0
+KUST.US,D,20240920,000000,6600,6600,6300,6420,2.90516666637615,0
+KUST.US,D,20240923,000000,6540,6600,6300,6300,3.8913333329442,0
+KUST.US,D,20240924,000000,6300,6540,6300,6480,4.8359999995164005,0
+KUST.US,D,20240925,000000,6540,6540,6006,6180,6.7476666659919005,0
+KUST.US,D,20240926,000000,6300,6480,6154.2,6360,2.35616666643105,0
+KUST.US,D,20240927,000000,6360,6420,6249.6,6249.6,4.8026666661864,0
+KUST.US,D,20240930,000000,6300,6330,6120,6240,3.03016666636365,0
+KUST.US,D,20241001,000000,6060,6412.8,6060,6270,2.8018333330531497,0
+KUST.US,D,20241002,000000,6120,6360,6120,6180,5.0683333328265,0
+KUST.US,D,20241003,000000,6060,6180,6000,6060,4.89083333284425,0
+KUST.US,D,20241004,000000,6060,6281.4,6060,6180,3.3899999996609997,0
+KUST.US,D,20241007,000000,6120,6180,6060,6150,7.1276666659539005,0
+KUST.US,D,20241008,000000,6120,6406.8,6060,6180,6.3169999993683,0
+KUST.US,D,20241009,000000,6132,6240,6074.4,6075.6,0.7633333332569999,0
+KUST.US,D,20241010,000000,6060,6240,6000,6180,2.17116666644955,0
+KUST.US,D,20241011,000000,6060,6180,6012,6090,1.59716666650695,0
+KUST.US,D,20241014,000000,6012,7020,6000,6840,62.81849999371815,0
+KUST.US,D,20241015,000000,6420,6600,6180,6240,28.509666663815697,0
+KUST.US,D,20241016,000000,6360,6480,6193.8,6330,5.80816666608585,0
+KUST.US,D,20241017,000000,6360,6360,5700,5855.4,26.35749999736425,0
+KUST.US,D,20241018,000000,5880,6420,5820,6210,11.33983333219935,0
+KUST.US,D,20241021,000000,6240,6300,6120,6180,3.9901666662676494,0
+KUST.US,D,20241022,000000,6180,6240,6120,6120,3.1426666663524,0
+KUST.US,D,20241023,000000,5992.8,6359.4,5973.6,6060,6.595166666007151,0
+KUST.US,D,20241024,000000,6240,6300,6120,6240,8.048833332528451,0
+KUST.US,D,20241025,000000,6120,6244.2,6060,6120,2.77549999972245,0
+KUST.US,D,20241028,000000,6360,6360,6120,6240,7.4729999992527,0
+KUST.US,D,20241029,000000,6180,6300,5731.2,5782.2,13.95449999860455,0
+KUST.US,D,20241030,000000,5760,5820,5520,5623.8,14.3189999985681,0
+KUST.US,D,20241031,000000,5640,6000,5520,5640,7.288166665937851,0
+KUST.US,D,20241101,000000,5640,5940,5639.4,5820,10.218666665644802,0
+KUST.US,D,20241104,000000,5940,6480,5704.2,6240,16.0749999983925,0
+KUST.US,D,20241105,000000,6240,7140,6060,7080,67.2753333266058,0
+KUST.US,D,20241106,000000,6600,6600,5488.2,5640,47.602999995239706,0
+KUST.US,D,20241107,000000,5700,5862,5460,5640,13.846499998615348,0
+KUST.US,D,20241108,000000,5580.6,5639.4,4704,4860,28.776333330455696,0
+KUST.US,D,20241111,000000,5040.6,5106,4500,4800,21.03116666456355,0
+KUST.US,D,20241112,000000,4680,4809.6,4440,4515,11.66649999883335,0
+KUST.US,D,20241113,000000,4572.6,4620,4212,4320,16.974833331635853,0
+KUST.US,D,20241114,000000,4260,4500,4048.2,4092,11.305333332202801,0
+KUST.US,D,20241115,000000,4080,4080,3360,3450,26.76116666399055,0
+KUST.US,D,20241118,000000,3480,3561,3360.6,3360.6,10.746999998925302,0
+KUST.US,D,20241119,000000,3731.7,5222.4,3360,3474,779.8634999220137,0
+KUST.US,D,20241120,000000,3420,4584,3420,4380,154.45383331788796,0
+KUST.US,D,20241121,000000,4497.6,5880,4380,5796,138.78316665278834,0
+KUST.US,D,20241122,000000,5820,5880,4686,4926,52.5739999947426,0
+KUST.US,D,20241125,000000,5220,5411.4,4799.4,5052,18.05916666486075,0
+KUST.US,D,20241126,000000,5100,5334,4800,4978.8,12.216166665445051,0
+KUST.US,D,20241127,000000,4818,5215.8,4800,4818,7.962833332537049,0
+KUST.US,D,20241129,000000,4716,5217.57,4560,4680,9.456666665721,0
+KUST.US,D,20241202,000000,4626,4812,4199.4,4644,17.4359999982564,0
+KUST.US,D,20241203,000000,4413,4799.4,4302,4614,1.5113333331822,0
+KUST.US,D,20241204,000000,4560,4799.4,4080,4284,12.117166665454949,0
+KUST.US,D,20241205,000000,4554,4614.6,4224,4416,5.96316666607035,0
+KUST.US,D,20241206,000000,4503.6,5040,4440.6,5040,8.8686666657798,0
+KUST.US,D,20241209,000000,5040,5220,4896.6,4980,8.1796666658487,0
+KUST.US,D,20241210,000000,5094,5094,4440,4800,4.08383333292495,0
+KUST.US,D,20241211,000000,4620,4800,4501.2,4630.8,3.5779999996422003,0
+KUST.US,D,20241212,000000,4620,4800,4350,4404,7.93816666587285,0
+KUST.US,D,20241213,000000,4380,4800,4345.8,4345.8,3.8624999996137497,0
+KUST.US,D,20241216,000000,4500,4500,4200,4320,9.041666665762499,0
+KUST.US,D,20241217,000000,4320,4680,3036,3612,133.5679999866432,0
+KUST.US,D,20241218,000000,3780,3780,3339.6,3366,13.53649999864635,0
+KUST.US,D,20241219,000000,3540,3540,3120,3181.2,15.591666665107498,0
+KUST.US,D,20241220,000000,3084,3287.4,2880,2880,14.87316666517935,0
+KUST.US,D,20241223,000000,2892,3108,2892,3030,48.76949999512305,0
+KUST.US,D,20241224,000000,3066,3225,3060,3150,30.875166663579154,0
+KUST.US,D,20241226,000000,3135,3180,3006,3180,19.066499998093352,0
+KUST.US,D,20241227,000000,3222.6,3300,3000.6,3168,26.252499997374752,0
+KUST.US,D,20241230,000000,3180,3180,2988,3096.6,37.1063333296227,0
+KUST.US,D,20241231,000000,3120,3400.8,3000,3151.8,166.47749998335223,0
+KUST.US,D,20250102,000000,3393.6,3420,3000,3059.4,65.1863333268147,0
+KUST.US,D,20250103,000000,3060,3960,3000.6,3616.2,263.2484999736751,0
+KUST.US,D,20250106,000000,3570,3600,2589,2700,613.5184999386481,0
+KUST.US,D,20250107,000000,2700,2790,2640,2701.2,88.1719999911828,0
+KUST.US,D,20250108,000000,2700,2719.2,2377.2,2400.6,121.5113333211822,0
+KUST.US,D,20250110,000000,2451.6,2688,2250.6,2580,109.0253333224308,0
+KUST.US,D,20250113,000000,2508,2610.31,2280,2574,75.00116665916656,0
+KUST.US,D,20250114,000000,2460,2573.99,2295,2505,46.03583332872975,0
+KUST.US,D,20250115,000000,2443.2,2580,2370,2538,27.028666663963797,0
+KUST.US,D,20250116,000000,2550,2640,2505,2636.39,28.45183333048815,0
+KUST.US,D,20250117,000000,2640,2640,2523,2587.8,18.79316666478735,0
+KUST.US,D,20250121,000000,2550.6,2583,2466,2550,33.30783333000255,0
+KUST.US,D,20250122,000000,2520,2550,2400,2419.2,19.23649999807635,0
+KUST.US,D,20250123,000000,2432.4,2500.8,2221.8,2280,62.85616666038106,0
+KUST.US,D,20250124,000000,2220,2280,2052,2127,52.13316666145335,0
+KUST.US,D,20250127,000000,1981.8,2067,1740,1833,141.46116665252057,0
+KUST.US,D,20250128,000000,1914,1914,1687.2,1776,49.7149999950285,0
+KUST.US,D,20250129,000000,1740,1799.4,1380,1440,134.49316665321734,0
+KUST.US,D,20250130,000000,1441.2,1500,1371,1404,62.56783332707655,0
+KUST.US,D,20250131,000000,1380.6,1440,1230,1304.4,202.16516664645013,0
+KUST.US,D,20250203,000000,1320,1320,1089,1128,338.52483329948086,0
+KUST.US,D,20250204,000000,1114.2,1249.2,1056.6,1225.8,152.57216665140945,0
+KUST.US,D,20250205,000000,1217.4,1411.79,1141.2,1272,1071.608166559506,0
+KUST.US,D,20250206,000000,1356,1530,1188,1356.6,3515.0413329818293,0
+KUST.US,D,20250207,000000,1080,1116,990,1041.6,435.85566662308116,0
+KUST.US,D,20250210,000000,1080,1080,819,870.6,435.25316662314134,0
+KUST.US,D,20250211,000000,858.6,1054.8,852.6,960,673.109499932689,0
+KUST.US,D,20250212,000000,954,1002,883.8,930,430.96049995690396,0
+KUST.US,D,20250213,000000,432,540.54,429.6,529.2,19585.029998041497,0
+KUST.US,D,20250214,000000,480,499.8,434.4,460.2,11612.441832172091,0
+KUST.US,D,20250218,000000,492,660,450,628.8,29349.690830398362,0
+KUST.US,D,20250219,000000,594,600,499.2,564,21698.0044978302,0
+KUST.US,D,20250220,000000,564,564,484.8,510,9405.840832392749,0
+KUST.US,D,20250221,000000,504,510.6,463.2,495,10718.315998928168,0
+KUST.US,D,20250224,000000,527.4,588,474.6,565.8,17120.28749828797,0
+KUST.US,D,20250225,000000,546.6,561,484.8,540,10150.511998984948,0
+KUST.US,D,20250226,000000,508.8,516,480,501.6,5311.086832802224,0
+KUST.US,D,20250227,000000,502.2,510,474.6,482.4,5202.188999479782,0
+KUST.US,D,20250228,000000,480,483,450,458.4,6261.926666040473,0
+KUST.US,D,20250303,000000,492,499.2,423,435.6,8299.3353325034,0
+KUST.US,D,20250304,000000,408,413.4,367.2,377.4,6664.651166000201,0
+KUST.US,D,20250305,000000,378,426.6,377.4,417,4908.191332842514,0
+KUST.US,D,20250306,000000,391.2,452.4,391.2,420,4647.831999535217,0
+KUST.US,D,20250307,000000,426,451.2,409.2,450,3854.521999614548,0
+KUST.US,D,20250310,000000,422.4,438,408,423,3200.0563330133273,0
+KUST.US,D,20250311,000000,477.6,498,435,477,13742.810331959054,0
+KUST.US,D,20250312,000000,465,490.2,439.2,475.8,4182.458332915087,0
+KUST.US,D,20250313,000000,462,507,459,476.4,7794.138499220587,0
+KUST.US,D,20250314,000000,501,507,454.8,472.8,11720.74483216126,0
+KUST.US,D,20250317,000000,474,474.6,420.6,439.2,5323.910999467608,0
+KUST.US,D,20250318,000000,420,434.4,414,423,2997.3726663669295,0
+KUST.US,D,20250319,000000,423,436.8,411,420,2299.8281664366837,0
+KUST.US,D,20250320,000000,415.2,433.2,409.2,427.8,2017.511499798249,0
+KUST.US,D,20250321,000000,414,414.6,381,402,3334.999832999834,0
+KUST.US,D,20250324,000000,375,398.4,315.6,328.8,10131.834998986817,0
+KUST.US,D,20250325,000000,222,225,193.2,216,17648.11583156852,0
+KUST.US,D,20250326,000000,231,318.6,222,285,31835.73366348309,0
+KUST.US,D,20250327,000000,258.6,284.4,225.6,257.4,11196.15816554705,0
+KUST.US,D,20250328,000000,226.2,226.2,186,204,7032.132999296787,0
+KUST.US,D,20250331,000000,168,168,144,144.6,5567.814332776551,0
+KUST.US,D,20250401,000000,152.4,156,127.2,156,13147.29049868527,0
+KUST.US,D,20250402,000000,439.2,496.2,190.2,198,26852.506163981416,0
+KUST.US,D,20250403,000000,183,234,165,216,18138.722831519462,0
+KUST.US,D,20250404,000000,226.2,226.2,120,210,5503.347999449666,0
+KUST.US,D,20250407,000000,210.6,210.6,171,192,3419.674999658032,0
+KUST.US,D,20250408,000000,180,216,158.4,168,3076.9451663589725,0
+KUST.US,D,20250409,000000,156,191.4,139.2,165,3485.0948329848243,0
+KUST.US,D,20250410,000000,180,197.4,144,190.2,3825.6759996174324,0
+KUST.US,D,20250411,000000,157.2,185.7,157.2,165,2768.5339997231467,0
+KUST.US,D,20250414,000000,165,177,165,174,2418.288666424838,0
+KUST.US,D,20250415,000000,173.4,175.8,156,175.8,2042.4866664624178,0
+KUST.US,D,20250416,000000,161.4,169.2,156.6,158.4,1491.1338331842198,0
+KUST.US,D,20250417,000000,162,164.394,129,150.6,1874.0214998125978,0
+KUST.US,D,20250421,000000,152.4,198,151.8,156.6,18833.37749811666,0
+KUST.US,D,20250422,000000,163.2,178.8,149.4,172.8,11263.40499887366,0
+KUST.US,D,20250423,000000,178.8,190.8,169.8,174,2797.971999720203,0
+KUST.US,D,20250424,000000,174,180,169.2,172.8,2023.6568331309677,0
+KUST.US,D,20250425,000000,180,180,162,168.6,1642.2373331691097,0
+KUST.US,D,20250428,000000,168,288,168,189,59031.195660763544,0
+KUST.US,D,20250429,000000,215.4,253.8,192.6,226.2,28943.52399710565,0
+KUST.US,D,20250430,000000,213,234,197.4,212.4,7921.517499207848,0
+KUST.US,D,20250501,000000,215.4,227.4,192,202.8,5989.198832734414,0
+KUST.US,D,20250502,000000,201,216,192,201,16853.513664981318,0
+KUST.US,D,20250505,000000,169.2,198,165,191.4,22322.08899776779,0
+KUST.US,D,20250506,000000,180,180,155.4,156,5367.850666129882,0
+KUST.US,D,20250507,000000,43.53,46.83,12.03,14.7,711050.6732622283,0
+KUST.US,D,20250508,000000,20.91,22.47,16.5,18.06,1302790.7032030541,0
+KUST.US,D,20250509,000000,13.74,15.75,12,12.81,346004.32329873287,0
+KUST.US,D,20250512,000000,13.56,14.61,9.69,10.8,248538.65664181276,0
+KUST.US,D,20250513,000000,10.98,13.14,10.26,11.97,187484.88331458485,0
+KUST.US,D,20250514,000000,14.25,14.25,12.12,12.6,404331.4999595668,0
+KUST.US,D,20250515,000000,12.78,13.2,11.25,12.18,133492.36665331744,0
+KUST.US,D,20250516,000000,11.1,13.11,10.92,12,156051.06331772823,0
+KUST.US,D,20250519,000000,11.82,12.27,11.1,11.4,89543.03332437902,0
+KUST.US,D,20250520,000000,11.34,11.55,9.6,10.8,214540.95664521254,0
+KUST.US,D,20250521,000000,9,9.6,8.07,9,883394.3532449938,0
+KUST.US,D,20250522,000000,9.57,9.57,7.5,7.65,153534.8899846465,0
+KUST.US,D,20250523,000000,6.03,7.68,5.79,7.5,758729.9999241269,0
+KUST.US,D,20250527,000000,8.22,12.5988,8.22,12.45,3049856.999695014,0
+KUST.US,D,20250528,000000,12.36,15.8064,9.06,9.87,1283941.9998716058,0
+KUST.US,D,20250529,000000,9.51,9.852,7.05,7.56,419091.33329142415,0
+KUST.US,D,20250530,000000,7.8,8.34,7.23,7.5,169873.333316346,0
+KUST.US,D,20250602,000000,7.56,7.56,6.75,7.2,127980.3333205353,0
+KUST.US,D,20250603,000000,7.23,8.19,6.69,7.68,148970.3333184363,0
+KUST.US,D,20250604,000000,7.56,7.695,6.921,7.38,114613.33332187199,0
+KUST.US,D,20250605,000000,7.26,7.44,6.78,6.78,90352.9999909647,0
+KUST.US,D,20250606,000000,6.78,7.68,6.63,7.41,85036.666658163,0
+KUST.US,D,20250609,000000,8.19,9.27,7.65,9.03,1249834.3332083498,0
+KUST.US,D,20250610,000000,9.12,10.65,8.91,9.69,430801.3332902532,0
+KUST.US,D,20250611,000000,9.24,9.4497,8.43,8.82,134534.9999865465,0
+KUST.US,D,20250612,000000,8.52,8.739,7.95,8.535,63209.6666603457,0
+KUST.US,D,20250613,000000,8.25,8.34,7.62,7.68,71108.66665955579,0
+KUST.US,D,20250616,000000,7.74,8.1894,7.29,7.41,63680.333326965294,0
+KUST.US,D,20250617,000000,7.32,7.5234,6.99,7.14,58497.3333274836,0
+KUST.US,D,20250618,000000,7.05,7.65,7.05,7.5,53726.666661293995,0
+KUST.US,D,20250620,000000,7.77,7.77,7.05,7.23,29410.999997058898,0
+KUST.US,D,20250623,000000,7.14,7.44,6.96,7.2,47727.3333285606,0
+KUST.US,D,20250624,000000,7.14,7.29,6.63,6.81,62770.666660389594,0
+KUST.US,D,20250625,000000,6.78,6.99,6.69,6.96,28979.3333304354,0
+KUST.US,D,20250626,000000,6.84,6.96,6.51,6.84,45302.6666621364,0
+KUST.US,D,20250627,000000,6.72,6.96,6.48,6.69,42873.9999957126,0
+KUST.US,D,20250630,000000,6.75,7.44,6.75,7.14,51831.9999948168,0
+KUST.US,D,20250701,000000,7.14,7.32,6.78,7.02,27111.333330622198,0
+KUST.US,D,20250702,000000,6.96,7.0152,6.78,6.87,22290.6666644376,0
+KUST.US,D,20250703,000000,6.87,7.02,6.81,6.9,8165.999999183399,0
+KUST.US,D,20250707,000000,6.93,7.05,6.51,6.72,30968.3333302365,0
+KUST.US,D,20250708,000000,6.69,6.84,6.6015,6.81,19358.333331397498,0
+KUST.US,D,20250709,000000,6.84,6.96,6.63,6.84,19638.9999980361,0
+KUST.US,D,20250710,000000,6.66,6.9,6.66,6.75,18321.666664834498,0
+KUST.US,D,20250711,000000,6.63,6.87,6.63,6.87,20031.3333313302,0
+KUST.US,D,20250714,000000,6.78,6.8697,6.57,6.69,16724.999998327497,0
+KUST.US,D,20250715,000000,6.69,6.78,6.393,6.54,20397.6666646269,0
+KUST.US,D,20250716,000000,6.48,6.6738,6.3,6.36,40675.9999959324,0
+KUST.US,D,20250717,000000,6.36,6.39,6.21,6.3,35432.999996456696,0
+KUST.US,D,20250718,000000,6.3,6.4365,5.85,6,44766.333328856694,0
+KUST.US,D,20250721,000000,6.15,6.15,5.76,5.88,34476.333329885696,0
+KUST.US,D,20250722,000000,5.82,6.27,5.715,6.21,51182.3333282151,0
+KUST.US,D,20250723,000000,6.15,6.3426,5.88,6.12,35800.999996419894,0
+KUST.US,D,20250724,000000,6.15,6.3,5.91,6,16416.666665024997,0
+KUST.US,D,20250725,000000,6.15,6.15,5.7918,6.12,27141.3333306192,0
+KUST.US,D,20250728,000000,6.06,6.12,5.94,5.94,12860.9999987139,0
+KUST.US,D,20250729,000000,5.94,6.09,5.865,5.955,28996.666663767,0
+KUST.US,D,20250730,000000,6,6.18,5.88,6.06,45052.3333288281,0
+KUST.US,D,20250731,000000,6,6.15,5.9124,6,20002.3333313331,0
+KUST.US,D,20250801,000000,5.85,5.94,5.85,5.85,14615.666665205099,0
+KUST.US,D,20250804,000000,5.85,5.85,5.76,5.76,9745.666665692099,0
+KUST.US,D,20250805,000000,5.79,5.82,5.73,5.79,17278.3333316055,0
+KUST.US,D,20250806,000000,5.85,5.85,5.46,5.475,27992.6666638674,0
+KUST.US,D,20250807,000000,5.49,5.6571,5.43,5.475,8880.3333324453,0
+KUST.US,D,20250808,000000,5.46,5.5605,5.34,5.34,11685.9999988314,0
+KUST.US,D,20250811,000000,5.4,6.09,5.28,5.4,107346.33332259869,0
+KUST.US,D,20250812,000000,5.4,5.565,5.19,5.34,50451.333328288194,0
+KUST.US,D,20250813,000000,5.37,5.46,5.25,5.34,21528.3333311805,0
+KUST.US,D,20250814,000000,5.34,5.37,5.19,5.22,19777.3333313556,0
+KUST.US,D,20250815,000000,5.25,5.25,5.07,5.16,18780.3333314553,0
+KUST.US,D,20250818,000000,5.16,5.37,5.1303,5.19,9511.9999990488,0
+KUST.US,D,20250819,000000,5.175,5.25,5.07,5.1786,8181.666665848499,0
+KUST.US,D,20250820,000000,5.16,5.19,4.98,5.07,9570.3333323763,0
+KUST.US,D,20250821,000000,5.07,5.25,5.01,5.25,9201.3333324132,0
+KUST.US,D,20250822,000000,5.22,6.09,5.1372,5.61,259181.9999740818,0
+KUST.US,D,20250825,000000,5.61,5.76,5.535,5.64,21869.666664479697,0
+KUST.US,D,20250826,000000,5.64,5.76,5.46,5.46,9925.9999990074,0
+KUST.US,D,20250827,000000,5.55,5.67,5.4177,5.64,25396.3333307937,0
+KUST.US,D,20250828,000000,5.67,5.79,5.6361,5.715,11931.6666654735,0
+KUST.US,D,20250829,000000,5.73,5.73,5.4,5.43,24753.6666641913,0
+KUST.US,D,20250902,000000,5.46,5.49,5.0499,5.25,20642.6666646024,0
+KUST.US,D,20250903,000000,5.28,5.325,5.04,5.31,33639.999996636,0
+KUST.US,D,20250904,000000,5.25,5.25,5.01,5.16,38246.666662842,0
+KUST.US,D,20250905,000000,5.19,5.31,5.1,5.31,11492.6666655174,0
+KUST.US,D,20250908,000000,5.31,5.6727,5.1942,5.49,26752.9999973247,0
+KUST.US,D,20250909,000000,5.49,5.49,5.37,5.43,13754.999998624498,0
+KUST.US,D,20250910,000000,5.43,7.38,5.43,6.06,594551.3332738782,0
+KUST.US,D,20250911,000000,6.15,6.3597,5.43,5.7,210085.33331232477,0
+KUST.US,D,20250912,000000,5.7,5.7897,5.31,5.4,55272.333327806096,0
+KUST.US,D,20250915,000000,5.55,5.82,5.4,5.655,56932.999994306694,0
+KUST.US,D,20250916,000000,5.67,6.18,5.67,6.15,44336.333328899695,0
+KUST.US,D,20250917,000000,5.91,6.09,5.805,5.85,27802.333330553098,0
+KUST.US,D,20250918,000000,5.88,6.15,5.82,6.03,22773.666664389297,0
+KUST.US,D,20250919,000000,5.91,6.09,5.7,5.7,15898.9999984101,0
+KUST.US,D,20250922,000000,5.7,6.315,5.67,6.24,23922.6666642744,0
+KUST.US,D,20250923,000000,6.21,6.8244,6.18,6.63,56471.333327686196,0
+KUST.US,D,20250924,000000,6.72,6.765,6.42,6.69,28105.666663856096,0
+KUST.US,D,20250925,000000,6.45,6.5997,6.3,6.3,14240.3333319093,0
+KUST.US,D,20250926,000000,6.21,6.21,5.97,6.12,8553.9999991446,0
+KUST.US,D,20250929,000000,6,6,5.55,5.79,32062.666663460397,0
+KUST.US,D,20250930,000000,5.97,6.06,5.58,5.79,16443.999998355597,0
+KUST.US,D,20251001,000000,5.94,5.991,5.7,5.94,14381.333331895199,0
+KUST.US,D,20251002,000000,5.94,6.15,5.94,6.12,7163.6666659503,0
+KUST.US,D,20251003,000000,6.12,6.12,5.9829,6.09,8093.666665857299,0
+KUST.US,D,20251006,000000,6.24,6.45,6.15,6.21,19482.3333313851,0
+KUST.US,D,20251007,000000,6.21,6.3,6.03,6.09,8867.999999113199,0
+KUST.US,D,20251008,000000,6.15,6.3,6.1347,6.27,5722.666666094399,0
+KUST.US,D,20251009,000000,6.24,6.36,6.24,6.36,13462.3333319871,0
+KUST.US,D,20251010,000000,6.48,6.48,5.49,5.61,23931.9999976068,0
+KUST.US,D,20251013,000000,5.85,5.85,5.61,5.835,6728.999999327099,0
+KUST.US,D,20251014,000000,5.82,6.09,5.7603,6.09,7512.6666659154,0
+KUST.US,D,20251015,000000,6.15,6.21,5.91,5.91,5830.6666660836,0
+KUST.US,D,20251016,000000,6,6.1242,5.7,5.82,9432.9999990567,0
+KUST.US,D,20251017,000000,5.82,5.82,5.46,5.49,6571.999999342799,0
+KUST.US,D,20251020,000000,5.52,5.595,5.475,5.595,6137.3333327196,0
+KUST.US,D,20251021,000000,5.61,5.67,5.55,5.64,5364.9999994635,0
+KUST.US,D,20251022,000000,5.64,5.64,5.28,5.46,9315.333332401799,0
+KUST.US,D,20251023,000000,5.46,5.58,5.46,5.526,3505.6666663161,0
+KUST.US,D,20251024,000000,5.55,5.61,5.49,5.55,4947.999999505199,0
+KUST.US,D,20251027,000000,5.43,5.55,5.43,5.55,4108.999999589099,0
+KUST.US,D,20251028,000000,5.55,5.55,5.2806,5.46,11624.999998837498,0
+KUST.US,D,20251029,000000,5.55,5.64,5.34,5.406,9532.6666657134,0
+KUST.US,D,20251030,000000,5.31,5.43,5.28,5.34,6454.333332687899,0
+KUST.US,D,20251031,000000,5.31,5.34,5.22,5.31,6176.999999382299,0
+KUST.US,D,20251103,000000,5.31,5.34,5.1,5.13,7621.333332571199,0
+KUST.US,D,20251104,000000,5.1,5.19,5.1,5.1,6107.666666055899,0
+KUST.US,D,20251105,000000,5.1,5.217,5.1,5.1,4932.6666661734,0
+KUST.US,D,20251106,000000,5.13,5.13,4.7226,4.92,16984.333331634898,0
+KUST.US,D,20251107,000000,4.71,4.92,4.68,4.83,6340.6666660326,0
+KUST.US,D,20251110,000000,4.89,4.89,4.68,4.716,11095.666665557099,0
+KUST.US,D,20251111,000000,4.77,4.77,4.62,4.65,11492.6666655174,0
+KUST.US,D,20251112,000000,4.62,4.65,4.29,4.53,37601.3333295732,0
+KUST.US,D,20251113,000000,4.56,4.56,4.26,4.32,23397.999997660198,0
+KUST.US,D,20251114,000000,4.17,4.3197,3.9519,4.14,9602.9999990397,0
+KUST.US,D,20251117,000000,4.02,4.1397,3.66,3.78,49473.999995052596,0
+KUST.US,D,20251118,000000,3.78,3.855,3.6,3.75,16241.333331709198,0
+KUST.US,D,20251119,000000,3.78,4.02,3.75,3.795,15417.9999984582,0
+KUST.US,D,20251120,000000,3.8703,3.8703,3.525,3.555,12035.3333321298,0
+KUST.US,D,20251121,000000,3.72,3.75,3.24,3.72,20482.999997951698,0
+KUST.US,D,20251124,000000,3.9,4.41,3.6,4.02,134796.9999865203,0
+KUST.US,D,20251125,000000,4.23,5.19,4.08,4.98,4509540.999549045,0
+KUST.US,D,20251126,000000,4.08,4.23,3.6,3.93,370356.3332962977,0
+KUST.US,D,20251128,000000,3.78,3.93,3.63,3.69,42029.999995797,0
+KUST.US,D,20251201,000000,3.63,3.7185,3.4803,3.54,40499.6666626167,0
+KUST.US,D,20251202,000000,3.6,3.66,3.5415,3.63,24221.666664244498,0
+KUST.US,D,20251203,000000,3.6,4.14,3.5622,3.93,37100.999996289895,0
+KUST.US,D,20251204,000000,4.05,4.2366,3.99,4.02,35325.6666631341,0
+KUST.US,D,20251205,000000,4.11,4.17,4.02,4.14,75756.9999924243,0
+KUST.US,D,20251208,000000,4.23,4.23,4.05,4.23,34770.3333298563,0
+KUST.US,D,20251209,000000,3.87,4.2126,3.81,3.96,38247.3333295086,0
+KUST.US,D,20251210,000000,3.9,4.17,3.87,4.05,17211.6666649455,0
+KUST.US,D,20251211,000000,4.14,4.14,3.66,3.75,36161.9999963838,0
+KUST.US,D,20251212,000000,3.66,3.75,3.36,3.39,36950.3333296383,0
+KUST.US,D,20251215,000000,3.45,3.45,3.18,3.21,16809.6666649857,0
+KUST.US,D,20251216,000000,3.15,3.18,2.8581,2.9385,70817.9999929182,0
+KUST.US,D,20251217,000000,2.9931,2.9931,2.55,2.6313,44887.333328844594,0
+KUST.US,D,20251218,000000,2.58,2.58,2.4441,2.4747,22038.6666644628,0
+KUST.US,D,20251219,000000,2.5203,2.5206,2.1,2.1738,60489.666660617695,0
+KUST.US,D,20251222,000000,2.4012,2.427,2.25,2.3667,54431.3333278902,0
+KUST.US,D,20251223,000000,2.3655,2.4,2.22,2.2587,25496.666664116998,0
+KUST.US,D,20251224,000000,2.2206,2.31889,2.1906,2.2497,21700.3333311633,0
+KUST.US,D,20251226,000000,2.25,2.25,2.115,2.2095,33843.333329949,0
+KUST.US,D,20251229,000000,2.25,2.25,2.05485,2.0844,36725.666662994096,0
+KUST.US,D,20251230,000000,1.98,2.07,1.85349,2.0205,57041.666660962495,0
+KUST.US,D,20251231,000000,1.9509,1.98,1.809,1.8753,51701.33332816319,0
+KUST.US,D,20260102,000000,1.8603,1.986,1.83,1.986,43116.3333290217,0
+KUST.US,D,20260105,000000,2.1,2.25,2.019,2.1306,134527.3333198806,0
+KUST.US,D,20260106,000000,2.043,2.2965,1.9113,2.274,88064.66665786019,0
+KUST.US,D,20260107,000000,2.2707,2.6157,2.19,2.6154,227669.33331056638,0
+KUST.US,D,20260108,000000,2.59,3.1,2.3,2.84,593714,0
+KUST.US,D,20260109,000000,3.27,3.3,2.42,2.59,5708710,0
+KUST.US,D,20260112,000000,2.42,2.44,1.88,2.14,457841,0
+KUST.US,D,20260113,000000,2.1,2.1688,1.97,2.04,171897,0
+KUST.US,D,20260114,000000,1.94,2.0515,1.8547,1.96,117347,0
+KUST.US,D,20260115,000000,1.96,2.7,1.9,2.31,1080061,0
+KUST.US,D,20260116,000000,2.26,2.44,2.01,2.14,197195,0
+KUST.US,D,20260120,000000,2.17,2.29,2.1,2.15,925075,0
+KUST.US,D,20260121,000000,2.1,2.2414,1.97,2.15,182569,0
+KUST.US,D,20260122,000000,1.97,2.14,1.94,2.04,748608,0
+KUST.US,D,20260123,000000,3.49,4.48,2.57,2.62,114204239,0
+KUST.US,D,20260126,000000,2.1447,2.2,1.8,2.17,1846966,0
+KUST.US,D,20260127,000000,2.04,2.179,1.88,2.11,6981088,0
+KUST.US,D,20260128,000000,2.53,2.53,2.1,2.1,11534200,0
+KUST.US,D,20260129,000000,1.952,2.07,1.8858,2.01,741524,0
+KUST.US,D,20260130,000000,1.9,1.95,1.69,1.71,773894,0
+KUST.US,D,20260202,000000,1.69,1.69,1.5,1.5,363144,0
+KUST.US,D,20260203,000000,1.52,1.5787,1.46,1.53,324097,0
+KUST.US,D,20260204,000000,1.53,1.53,1.3,1.34,307776,0
+KUST.US,D,20260205,000000,1.26,1.3477,1.25,1.25,145158,0
+KUST.US,D,20260206,000000,1.3,1.45,1.22,1.43,370458,0
+KUST.US,D,20260209,000000,1.39,1.45,1.32,1.37,127296,0
+KUST.US,D,20260210,000000,1.45,1.67,1.36,1.54,2426885,0
+KUST.US,D,20260211,000000,1.49,1.5088,1.31,1.39,219615,0
+KUST.US,D,20260212,000000,1.38,1.38,1.28,1.31,122325,0
+KUST.US,D,20260213,000000,1.29,1.34,1.21,1.3,167916,0
+KUST.US,D,20260217,000000,1.25,1.38,1.2218,1.34,133005,0
+KUST.US,D,20260218,000000,1.3,1.35,1.26,1.31,76280,0
diff --git a/daily/us/nasdaq stocks/2/land.us.txt b/daily/us/nasdaq stocks/2/land.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55c473138981c36b8daad7e1247fec06df1cddef
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/land.us.txt	
@@ -0,0 +1,3285 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAND.US,D,20130129,000000,10.0921,10.3122,9.91705,9.98207,1337525.5437160088,0
+LAND.US,D,20130130,000000,9.98207,10.1019,9.82174,9.91309,522929.147348956,0
+LAND.US,D,20130131,000000,9.91309,9.97308,9.64381,9.7362,75501.09357584435,0
+LAND.US,D,20130201,000000,9.97308,10.1364,9.31418,9.98207,160475.68132418985,0
+LAND.US,D,20130204,000000,9.99483,10.0546,9.97308,9.98207,50663.30691095361,0
+LAND.US,D,20130205,000000,10.3201,10.3201,9.94469,9.98207,8723.793194826816,0
+LAND.US,D,20130206,000000,9.46096,9.98207,9.46096,9.95834,20964.162074649063,0
+LAND.US,D,20130207,000000,10.0173,10.0173,9.68509,9.82174,34182.0922021653,0
+LAND.US,D,20130208,000000,9.65166,10.0546,9.65166,10.0173,42018.85791729178,0
+LAND.US,D,20130211,000000,9.97308,10.0546,9.92497,10.0263,66488.40611010672,0
+LAND.US,D,20130212,000000,10.3064,10.3064,9.97308,10.0342,31099.875156883554,0
+LAND.US,D,20130213,000000,10.0636,10.0636,10.0124,10.0576,29052.184426803073,0
+LAND.US,D,20130214,000000,10.0342,10.0636,10.0342,10.0636,15682.686530391704,0
+LAND.US,D,20130215,000000,10.0576,10.0636,9.87385,9.87385,28287.224948896765,0
+LAND.US,D,20130219,000000,10.0419,10.1393,9.94667,10.0812,47928.98367078519,0
+LAND.US,D,20130220,000000,10.2681,10.2681,9.94667,9.94667,19185.020948510995,0
+LAND.US,D,20130221,000000,9.95934,9.99872,9.8237,9.93872,14604.419181217907,0
+LAND.US,D,20130222,000000,9.93872,10.0812,9.84631,10.0812,25526.453641673717,0
+LAND.US,D,20130225,000000,9.84631,10.0812,9.84631,9.93872,8481.691657936823,0
+LAND.US,D,20130226,000000,10.0045,10.2592,9.8778,9.91407,99119.2174561474,0
+LAND.US,D,20130227,000000,9.86009,10.0124,9.84631,9.89451,26508.0838227597,0
+LAND.US,D,20130228,000000,10.0124,10.0636,9.84631,10.0636,20473.855600779334,0
+LAND.US,D,20130301,000000,9.93872,10.1885,9.93872,10.1756,15103.880755222357,0
+LAND.US,D,20130304,000000,10.0704,10.2081,9.93872,9.94667,14531.178380141153,0
+LAND.US,D,20130305,000000,10.1324,10.2592,10.0508,10.2081,120846.30454200473,0
+LAND.US,D,20130306,000000,10.1756,10.2081,10.0882,10.1461,182948.4004543455,0
+LAND.US,D,20130307,000000,10.2435,10.2681,10.1461,10.2592,80481.4680490085,0
+LAND.US,D,20130308,000000,10.2592,10.2828,10.2435,10.2828,31726.490899423552,0
+LAND.US,D,20130311,000000,10.2239,10.3035,10.1756,10.2592,13410.187230340334,0
+LAND.US,D,20130312,000000,10.3094,10.3094,10.2239,10.2435,8463.381457667585,0
+LAND.US,D,20130313,000000,10.2681,10.3408,10.2012,10.2159,30636.016750068455,0
+LAND.US,D,20130314,000000,10.1461,10.3348,10.1461,10.3348,22770.76850119029,0
+LAND.US,D,20130315,000000,10.2759,10.3094,10.2012,10.2012,24803.200731046913,0
+LAND.US,D,20130318,000000,10.2012,10.2189,10.1393,10.2012,13846.580336752277,0
+LAND.US,D,20130319,000000,10.2306,10.3094,10.2012,10.2435,9131.703767485875,0
+LAND.US,D,20130320,000000,10.3094,10.3094,10.151,10.2681,21391.400080924283,0
+LAND.US,D,20130321,000000,10.2906,10.3997,10.1324,10.2012,39457.464346331515,0
+LAND.US,D,20130322,000000,10.2828,10.3221,10.2012,10.2239,7240.666973038332,0
+LAND.US,D,20130325,000000,10.3035,10.3161,10.1697,10.3161,4186.932461509672,0
+LAND.US,D,20130326,000000,10.2906,10.2906,10.0979,10.2012,6424.845827719813,0
+LAND.US,D,20130327,000000,10.2956,10.2956,9.99084,10.0409,12382.781548579755,0
+LAND.US,D,20130328,000000,10.0636,10.5964,10.0283,10.3861,55545.0097493379,0
+LAND.US,D,20130401,000000,10.4429,10.5964,10.1835,10.566,47299.31622820163,0
+LAND.US,D,20130402,000000,10.505,10.674,10.4372,10.6073,38670.12573476367,0
+LAND.US,D,20130403,000000,10.6958,10.844,10.5393,10.5393,234768.3016822883,0
+LAND.US,D,20130404,000000,10.7036,10.7036,10.4372,10.6073,5060.7359076798775,0
+LAND.US,D,20130405,000000,10.4558,11.2217,10.4372,10.8304,32567.74287844717,0
+LAND.US,D,20130408,000000,10.741,10.8077,10.5463,10.7644,5790.092218394927,0
+LAND.US,D,20130409,000000,10.74,11.09,10.6416,10.7075,23471.642278152554,0
+LAND.US,D,20130410,000000,10.8785,11.1705,10.8785,11.1293,85447.6012552983,0
+LAND.US,D,20130411,000000,11.1125,11.4152,11.1125,11.198,51347.904954344485,0
+LAND.US,D,20130412,000000,11.3357,11.7201,11.2385,11.3749,31511.854662935915,0
+LAND.US,D,20130415,000000,11.436,12.5429,11.436,11.6926,119673.43449144217,0
+LAND.US,D,20130416,000000,11.955,12.2095,11.7268,11.7957,79558.83740212192,0
+LAND.US,D,20130417,000000,11.7554,12.0522,11.7268,11.8319,74871.42613325978,0
+LAND.US,D,20130418,000000,11.8676,11.8676,11.5194,11.7752,29529.266867143982,0
+LAND.US,D,20130419,000000,11.5873,11.9138,11.3209,11.3779,38237.80156174683,0
+LAND.US,D,20130422,000000,11.3918,11.7308,11.1795,11.5873,36845.209107955015,0
+LAND.US,D,20130423,000000,11.6119,11.6265,11.2177,11.5371,21766.759186439765,0
+LAND.US,D,20130424,000000,11.4497,11.6042,11.3061,11.3779,28893.496024472275,0
+LAND.US,D,20130425,000000,11.4812,11.9254,11.2137,11.4497,71385.36744871088,0
+LAND.US,D,20130426,000000,11.4556,11.6042,11.1725,11.4261,21874.585921357346,0
+LAND.US,D,20130429,000000,11.4556,11.4634,10.673,10.9169,68737.50904314703,0
+LAND.US,D,20130430,000000,10.8569,11.1844,10.6888,11.1203,36254.196532605376,0
+LAND.US,D,20130501,000000,11.1313,11.2412,10.6063,10.6818,173220.59794476326,0
+LAND.US,D,20130502,000000,10.74,11.0752,10.6818,10.7793,29528.249633796462,0
+LAND.US,D,20130503,000000,10.97,10.97,10.2553,10.7714,124501.22396236667,0
+LAND.US,D,20130506,000000,10.7793,10.8972,10.4096,10.6143,11546.615736296751,0
+LAND.US,D,20130507,000000,10.7793,10.851,10.6604,10.7439,17954.168597095548,0
+LAND.US,D,20130508,000000,10.7793,10.8834,10.7251,10.7714,43570.138773417406,0
+LAND.US,D,20130509,000000,10.7793,10.9335,10.7172,10.7793,124484.94822880231,0
+LAND.US,D,20130510,000000,10.9051,11.1203,10.8834,10.9444,34948.068913417126,0
+LAND.US,D,20130513,000000,10.9512,11.2471,10.9444,11.0072,16013.287368583116,0
+LAND.US,D,20130514,000000,11.1518,11.314,10.7114,11.0584,38235.767095049785,0
+LAND.US,D,20130515,000000,11.1922,11.2471,10.7172,11.2471,38590.781533598776,0
+LAND.US,D,20130516,000000,11.366,11.366,10.9916,11.2412,27660.60920635978,0
+LAND.US,D,20130517,000000,11.366,11.3997,11.2629,11.3928,24962.90636672723,0
+LAND.US,D,20130520,000000,11.366,11.6375,11.0426,11.3997,19653.96552206772,0
+LAND.US,D,20130521,000000,11.366,11.6205,11.366,11.5127,12700.158353241344,0
+LAND.US,D,20130522,000000,11.5501,11.7072,11.5321,11.6649,22675.148566452,0
+LAND.US,D,20130523,000000,11.5321,11.6747,11.5019,11.5214,14013.406605867263,0
+LAND.US,D,20130524,000000,11.4713,11.5993,11.366,11.5214,7702.490913156281,0
+LAND.US,D,20130528,000000,11.6071,11.6071,11.0654,11.1076,39207.22494265553,0
+LAND.US,D,20130529,000000,11.1135,11.1135,10.6759,10.7754,37253.119680614276,0
+LAND.US,D,20130530,000000,10.8107,11.0261,10.8107,10.8609,42658.6976933596,0
+LAND.US,D,20130531,000000,10.8609,10.8609,10.1766,10.3792,30240.312977589492,0
+LAND.US,D,20130603,000000,10.4627,10.8549,10.4627,10.6918,50246.24123816164,0
+LAND.US,D,20130604,000000,10.7202,10.8609,10.6691,10.6759,36120.93896398068,0
+LAND.US,D,20130605,000000,10.7528,11.0654,10.7528,10.79,109581.46244318422,0
+LAND.US,D,20130606,000000,10.8549,11.0251,10.8265,10.8342,33688.734028249,0
+LAND.US,D,20130607,000000,10.8609,11.6876,10.6918,11.1989,88005.94312621703,0
+LAND.US,D,20130610,000000,11.3209,11.3209,10.79,11.0495,58051.472719492864,0
+LAND.US,D,20130611,000000,11.1076,11.1665,10.7202,10.8609,32432.45084312844,0
+LAND.US,D,20130612,000000,11.1989,11.2316,10.8609,11.087,40110.52815592514,0
+LAND.US,D,20130613,000000,11.1518,11.3012,10.915,11.1518,20635.5957031547,0
+LAND.US,D,20130614,000000,11.3209,11.5019,11.1655,11.3327,63551.65343362796,0
+LAND.US,D,20130617,000000,11.4585,11.7102,11.4517,11.4585,49129.3190217509,0
+LAND.US,D,20130618,000000,11.3524,11.7957,11.3071,11.6827,33744.68186240483,0
+LAND.US,D,20130619,000000,11.7614,11.7614,11.3476,11.5223,11095.981363009469,0
+LAND.US,D,20130620,000000,11.3524,11.431,11.1498,11.1498,14412.162078393809,0
+LAND.US,D,20130621,000000,11.1498,12.4092,11.144,11.2708,44540.57938767363,0
+LAND.US,D,20130624,000000,11.2865,11.6235,11.1892,11.3071,33255.39262188363,0
+LAND.US,D,20130625,000000,11.3799,11.6235,11.1775,11.5933,34025.43826652955,0
+LAND.US,D,20130626,000000,11.7258,11.9038,11.4517,11.4585,28988.098725860033,0
+LAND.US,D,20130627,000000,11.5843,11.6235,11.314,11.3209,17073.244517488478,0
+LAND.US,D,20130628,000000,11.3858,11.6581,11.3858,11.5723,40702.5579646233,0
+LAND.US,D,20130701,000000,11.5933,11.9274,11.3485,11.4772,44327.97761788203,0
+LAND.US,D,20130702,000000,11.4831,11.4831,11.1116,11.314,23201.05820751008,0
+LAND.US,D,20130703,000000,11.314,11.314,11.1508,11.2177,3347.7149491808937,0
+LAND.US,D,20130705,000000,11.1775,11.1775,10.9345,11.0023,34915.51744627335,0
+LAND.US,D,20130708,000000,11.0976,11.2157,10.9345,11.1705,31935.02373582004,0
+LAND.US,D,20130709,000000,11.2934,11.2934,10.8834,11.1775,40372.97435978041,0
+LAND.US,D,20130710,000000,11.2306,11.2778,10.9345,11.0023,33879.973897724565,0
+LAND.US,D,20130711,000000,11.1293,11.3968,10.965,10.965,33337.788523094096,0
+LAND.US,D,20130712,000000,10.9798,11.5618,10.9307,11.2629,22434.064262910735,0
+LAND.US,D,20130715,000000,11.3012,11.4007,11.0624,11.2306,77721.71397513298,0
+LAND.US,D,20130716,000000,11.2117,11.2177,11.0406,11.198,36636.676271557524,0
+LAND.US,D,20130717,000000,11.2944,11.3219,11.0918,11.1902,38738.280369099804,0
+LAND.US,D,20130718,000000,11.3219,11.3621,11.1558,11.1558,24596.70236134647,0
+LAND.US,D,20130719,000000,11.3012,11.3534,11.0162,11.0162,21640.622251254754,0
+LAND.US,D,20130722,000000,11.0231,11.3012,10.9945,10.9945,42921.14389721688,0
+LAND.US,D,20130723,000000,11.0162,11.144,10.8678,11.144,40743.24729855227,0
+LAND.US,D,20130724,000000,11.1283,11.2944,10.9778,11.2788,29045.063793363395,0
+LAND.US,D,20130725,000000,11.1705,11.1705,10.8952,10.9287,35100.653915658775,0
+LAND.US,D,20130726,000000,10.9394,11.0918,10.8549,11.0918,28604.601753558352,0
+LAND.US,D,20130729,000000,11.0231,11.2875,10.8952,10.9444,35321.39355223555,0
+LAND.US,D,20130730,000000,11.0231,11.0703,10.9287,10.9867,17184.12295245163,0
+LAND.US,D,20130731,000000,11.0388,11.0772,10.916,10.916,26536.566356512383,0
+LAND.US,D,20130801,000000,10.9945,11.143,10.8206,10.8206,35656.063323819064,0
+LAND.US,D,20130802,000000,10.8678,10.916,10.8206,10.8206,42000.547717024354,0
+LAND.US,D,20130805,000000,10.8892,11.0465,10.7596,10.7596,35346.82438594367,0
+LAND.US,D,20130806,000000,10.79,10.916,10.6958,10.8206,56968.11920357946,0
+LAND.US,D,20130807,000000,10.7978,11.1145,10.7978,11.0918,23631.347913831876,0
+LAND.US,D,20130808,000000,11.1223,11.429,11.1193,11.429,33533.09732596478,0
+LAND.US,D,20130809,000000,11.429,11.6698,11.144,11.144,23309.902175775183,0
+LAND.US,D,20130812,000000,11.2236,11.5591,11.2107,11.3958,28448.96505127414,0
+LAND.US,D,20130813,000000,11.5591,11.6365,11.2316,11.5301,78231.34788261967,0
+LAND.US,D,20130814,000000,11.5973,11.722,11.2335,11.722,84546.33250872475,0
+LAND.US,D,20130815,000000,11.4959,11.6698,11.3347,11.5665,63067.45035984838,0
+LAND.US,D,20130816,000000,11.4732,11.5301,11.2875,11.3621,27906.779676642665,0
+LAND.US,D,20130819,000000,11.368,11.8636,11.368,11.6138,39755.51371737614,0
+LAND.US,D,20130820,000000,11.7897,11.7897,11.4547,11.4742,41068.76197000206,0
+LAND.US,D,20130821,000000,11.6138,11.7897,11.4742,11.4742,40267.18209155988,0
+LAND.US,D,20130822,000000,11.5371,11.7495,11.4802,11.6138,18112.85699942735,0
+LAND.US,D,20130823,000000,11.5107,11.7181,11.5107,11.5243,5529.680481235797,0
+LAND.US,D,20130826,000000,11.5685,11.5833,11.486,11.5194,13373.566829803462,0
+LAND.US,D,20130827,000000,11.5243,11.5833,11.368,11.5783,23267.178375149164,0
+LAND.US,D,20130828,000000,11.486,11.5107,11.2778,11.2778,12305.471814110904,0
+LAND.US,D,20130829,000000,11.315,11.7752,11.2708,11.4674,5518.490914404829,0
+LAND.US,D,20130830,000000,11.5461,11.5833,11.4547,11.4547,8149.056353050165,0
+LAND.US,D,20130903,000000,11.4468,11.5833,11.2778,11.5685,12493.659983541906,0
+LAND.US,D,20130904,000000,11.4821,11.5793,11.2708,11.3749,12126.438744814623,0
+LAND.US,D,20130905,000000,11.4035,11.5853,11.3071,11.5793,28029.864911782108,0
+LAND.US,D,20130906,000000,11.4182,11.5833,11.4102,11.438,20668.147170300486,0
+LAND.US,D,20130909,000000,11.4468,11.4468,11.1685,11.2355,28054.278512141693,0
+LAND.US,D,20130910,000000,11.2708,11.4468,11.2355,11.4468,41166.41637143639,0
+LAND.US,D,20130911,000000,11.4468,11.5243,11.3071,11.5243,21478.882148876375,0
+LAND.US,D,20130912,000000,11.4547,11.5783,11.3071,11.4025,7222.356772769293,0
+LAND.US,D,20130913,000000,11.7897,11.7897,11.2355,11.2403,24247.79132288662,0
+LAND.US,D,20130916,000000,11.3347,11.4556,11.2462,11.2944,15862.736833037512,0
+LAND.US,D,20130917,000000,11.3219,11.4487,11.1675,11.1824,39975.236120605405,0
+LAND.US,D,20130918,000000,11.2462,11.2748,11.1755,11.1824,32658.276646445844,0
+LAND.US,D,20130919,000000,11.1824,11.2403,11.1468,11.1468,48344.01487688112,0
+LAND.US,D,20130920,000000,11.0996,11.2167,11.0996,11.0996,9418.563571700237,0
+LAND.US,D,20130923,000000,11.1824,11.1824,11.0261,11.1755,30994.08288866403,0
+LAND.US,D,20130924,000000,11.1824,11.315,11.1253,11.1253,45536.45083563595,0
+LAND.US,D,20130925,000000,11.1824,11.3485,11.1468,11.1468,28190.587780810954,0
+LAND.US,D,20130926,000000,11.1824,11.2788,11.1253,11.1253,39774.84115099411,0
+LAND.US,D,20130927,000000,11.1155,11.1155,10.6798,10.7172,178731.96822573215,0
+LAND.US,D,20130930,000000,10.7172,10.972,10.4745,10.6661,92008.7563516883,0
+LAND.US,D,20131001,000000,11.1468,11.2227,10.8206,11.1755,35629.61525676343,0
+LAND.US,D,20131002,000000,11.2167,11.4241,11.2167,11.315,22833.836968782798,0
+LAND.US,D,20131003,000000,11.369,11.369,11.2227,11.3347,10575.157888690004,0
+LAND.US,D,20131004,000000,11.369,11.431,11.0182,11.2227,20472.838367429806,0
+LAND.US,D,20131007,000000,11.2865,11.4122,11.14,11.2529,32450.76104339688,0
+LAND.US,D,20131008,000000,11.4035,11.4035,11.1824,11.2865,16601.248243887185,0
+LAND.US,D,20131009,000000,11.3347,11.3396,11.1882,11.2047,7868.299948925447,0
+LAND.US,D,20131010,000000,11.2529,11.4035,11.2529,11.3968,18312.23473568912,0
+LAND.US,D,20131011,000000,11.4122,11.4122,11.198,11.3268,18887.988810813888,0
+LAND.US,D,20131014,000000,11.3621,11.3878,11.1605,11.3878,18312.23473568912,0
+LAND.US,D,20131015,000000,11.3878,11.3878,11.3071,11.3621,15882.064266655478,0
+LAND.US,D,20131016,000000,11.3621,11.3621,11.3012,11.3268,5580.542148649713,0
+LAND.US,D,20131017,000000,11.3543,11.4634,11.2944,11.4556,22323.185827945574,0
+LAND.US,D,20131018,000000,11.5411,11.5411,11.2688,11.4821,38040.45829218011,0
+LAND.US,D,20131021,000000,11.4762,11.4762,11.2855,11.4694,12928.0186232568,0
+LAND.US,D,20131022,000000,11.4762,11.5019,11.4556,11.4694,9704.406142566175,0
+LAND.US,D,20131023,000000,11.5223,11.5637,11.3868,11.4762,23010.83557138303,0
+LAND.US,D,20131024,000000,11.5637,11.9274,11.5411,11.7238,55756.59428577896,0
+LAND.US,D,20131025,000000,11.7238,11.8301,11.5803,11.6639,40200.044690573275,0
+LAND.US,D,20131028,000000,11.7152,11.9009,11.6265,11.6747,57530.649245174405,0
+LAND.US,D,20131029,000000,11.6866,11.9009,11.5481,11.8646,53554.28408675878,0
+LAND.US,D,20131030,000000,11.7692,11.8557,11.5411,11.8301,28983.01255911841,0
+LAND.US,D,20131031,000000,11.6936,11.8301,11.3828,11.4035,55960.04095543484,0
+LAND.US,D,20131101,000000,11.4821,11.8841,11.3868,11.3868,21307.986946365287,0
+LAND.US,D,20131104,000000,11.4762,11.6166,11.369,11.4556,24011.79318608798,0
+LAND.US,D,20131105,000000,11.5272,11.8419,11.4035,11.431,30113.158809055953,0
+LAND.US,D,20131106,000000,11.44,11.4556,11.2107,11.2609,47178.26545975623,0
+LAND.US,D,20131107,000000,11.2027,11.3219,11.2027,11.2609,40648.644597163504,0
+LAND.US,D,20131108,000000,11.2609,11.3396,11.2286,11.3396,19321.33021718126,0
+LAND.US,D,20131111,000000,11.3337,11.3868,11.2286,11.314,34663.24357589931,0
+LAND.US,D,20131112,000000,11.3621,11.3621,11.2519,11.2855,23687.295747987715,0
+LAND.US,D,20131113,000000,11.4703,11.4969,11.2855,11.3878,12125.421511465096,0
+LAND.US,D,20131114,000000,11.4969,11.5833,11.3543,11.4192,33107.893786383596,0
+LAND.US,D,20131115,000000,11.5223,11.6717,11.4409,11.4889,25662.76291034198,0
+LAND.US,D,20131118,000000,11.5441,11.7318,11.4192,11.4192,25093.112235305347,0
+LAND.US,D,20131119,000000,11.4889,11.6464,11.3838,11.4409,16633.79971103196,0
+LAND.US,D,20131120,000000,11.4122,11.6195,11.4122,11.4565,10660.60548994605,0
+LAND.US,D,20131121,000000,11.4889,11.5581,11.4192,11.4192,20723.077771107797,0
+LAND.US,D,20131122,000000,11.4192,11.5282,11.4122,11.4703,64296.26824456778,0
+LAND.US,D,20131125,000000,11.5223,11.5581,11.4565,11.5351,25662.76291034198,0
+LAND.US,D,20131126,000000,11.5029,11.6464,11.5029,11.6464,35528.90915528352,0
+LAND.US,D,20131127,000000,11.5753,11.6464,11.5351,11.6295,14750.900783370413,0
+LAND.US,D,20131129,000000,11.6464,11.6464,11.5973,11.6295,10562.951088512718,0
+LAND.US,D,20131202,000000,11.6375,11.6974,11.4192,11.5581,50753.840678951274,0
+LAND.US,D,20131203,000000,11.5501,11.5833,11.3968,11.5833,15086.587788301442,0
+LAND.US,D,20131204,000000,11.6543,11.6543,11.3485,11.5581,67944.06703149104,0
+LAND.US,D,20131205,000000,11.5581,11.6195,11.3749,11.4122,16919.642281897297,0
+LAND.US,D,20131206,000000,11.432,11.5223,11.432,11.4831,22696.510466765012,0
+LAND.US,D,20131209,000000,11.5351,11.6906,11.5223,11.6717,67251.33112131397,0
+LAND.US,D,20131210,000000,11.6817,11.7653,11.3968,11.5665,41166.41637143639,0
+LAND.US,D,20131211,000000,11.5753,11.6649,11.4565,11.5753,27349.335801785328,0
+LAND.US,D,20131212,000000,11.6846,11.8831,11.6846,11.8175,42643.43919313574,0
+LAND.US,D,20131213,000000,11.6777,11.7987,11.6737,11.6737,23851.07031705913,0
+LAND.US,D,20131216,000000,11.7152,11.7917,11.7152,11.7368,20016.10059405238,0
+LAND.US,D,20131217,000000,11.7917,11.8175,11.7407,11.7917,22759.57893435852,0
+LAND.US,D,20131218,000000,11.8175,11.952,11.7732,11.8783,17150.55425195632,0
+LAND.US,D,20131219,000000,11.9304,12.0347,11.892,11.9362,19333.537017358547,0
+LAND.US,D,20131220,000000,12.0347,12.472,11.958,12.3945,85074.27661648189,0
+LAND.US,D,20131223,000000,12.3945,12.6932,11.892,12.3659,28379.793183589478,0
+LAND.US,D,20131224,000000,12.36,12.3836,12.0367,12.1968,4708.773169175957,0
+LAND.US,D,20131226,000000,12.2754,12.3796,11.8999,12.1329,60191.73168426907,0
+LAND.US,D,20131227,000000,12.1398,12.1448,11.7839,11.892,77599.64597333905,0
+LAND.US,D,20131230,000000,11.7368,11.8468,11.663,11.7495,142318.06605745046,0
+LAND.US,D,20131231,000000,11.8175,11.8175,11.6552,11.8175,69236.97061715047,0
+LAND.US,D,20140102,000000,11.777,11.7917,11.6777,11.7368,58272.21235606965,0
+LAND.US,D,20140103,000000,11.6846,11.7298,11.3485,11.7152,78876.2738254281,0
+LAND.US,D,20140106,000000,11.6737,11.7238,11.5431,11.6926,39347.603144716886,0
+LAND.US,D,20140107,000000,11.7072,11.7634,11.6061,11.6846,40008.80482109771,0
+LAND.US,D,20140108,000000,11.2067,11.5069,10.3251,10.9512,536746.227918596,0
+LAND.US,D,20140109,000000,10.6063,10.736,10.2081,10.736,95831.51927451575,0
+LAND.US,D,20140110,000000,10.7556,10.7556,10.6143,10.6938,53604.12852082346,0
+LAND.US,D,20140113,000000,10.5825,10.6575,10.5776,10.5776,46475.35721609591,0
+LAND.US,D,20140114,000000,10.5776,10.736,10.5776,10.6143,45518.14063536751,0
+LAND.US,D,20140115,000000,10.6506,10.7596,10.6506,10.6506,24133.8611878809,0
+LAND.US,D,20140116,000000,10.6938,10.7556,10.6506,10.7114,14123.267807483899,0
+LAND.US,D,20140117,000000,10.736,10.8843,10.6878,10.8559,11218.049364801385,0
+LAND.US,D,20140121,000000,10.8707,10.9277,10.7634,10.8629,45973.86117539542,0
+LAND.US,D,20140122,000000,10.8186,10.8559,10.6063,10.6277,39390.3269453449,0
+LAND.US,D,20140123,000000,10.5825,10.5994,10.4066,10.5601,40862.26360030062,0
+LAND.US,D,20140124,000000,10.4135,10.5168,10.2719,10.4135,19423.053552007692,0
+LAND.US,D,20140127,000000,10.4254,10.509,10.2543,10.3094,34324.504870922705,0
+LAND.US,D,20140128,000000,10.3094,10.4007,10.1078,10.2071,25449.143907203867,0
+LAND.US,D,20140129,000000,10.1992,10.2071,9.57204,9.78142,71421.98784925076,0
+LAND.US,D,20140130,000000,9.86895,10.151,9.78142,9.80503,20930.59337415275,0
+LAND.US,D,20140131,000000,9.70575,9.86895,9.57794,9.84631,25581.384242479027,0
+LAND.US,D,20140203,000000,9.84631,10.1314,9.75095,10.1019,47595.33113255021,0
+LAND.US,D,20140204,000000,10.0892,10.2455,9.93188,10.0223,18465.836971279292,0
+LAND.US,D,20140205,000000,10.0546,10.0734,9.57204,9.76471,44619.92358883852,0
+LAND.US,D,20140206,000000,9.76471,9.94172,9.75685,9.89351,16087.545403005388,0
+LAND.US,D,20140207,000000,9.86895,10.0133,9.75685,10.0133,28790.75545629431,0
+LAND.US,D,20140210,000000,9.92595,10.33,9.76471,10.0469,23456.38377792769,0
+LAND.US,D,20140211,000000,10.0469,10.3241,9.97407,10.0469,27813.194208601428,0
+LAND.US,D,20140212,000000,10.0045,10.0812,9.87583,9.97407,18582.81880633059,0
+LAND.US,D,20140213,000000,9.94172,10.0133,9.87583,9.94956,6360.760126778379,0
+LAND.US,D,20140214,000000,10.0469,10.1383,9.87583,9.95735,8516.277591778151,0
+LAND.US,D,20140218,000000,9.98406,10.1235,9.86895,9.94172,26560.979956870968,0
+LAND.US,D,20140219,000000,9.94172,9.96222,9.74111,9.88559,15883.081500003,0
+LAND.US,D,20140220,000000,9.74997,9.84631,9.20075,9.49242,37099.5174450241,0
+LAND.US,D,20140221,000000,9.50027,9.61923,9.16918,9.25933,49194.421956041464,0
+LAND.US,D,20140224,000000,9.32873,9.46096,8.67676,8.75177,73871.48575190236,0
+LAND.US,D,20140225,000000,8.71707,9.02497,8.60717,8.91262,44793.87049139319,0
+LAND.US,D,20140226,000000,8.93562,9.49535,8.9021,9.49242,33870.818797590844,0
+LAND.US,D,20140227,000000,9.37446,9.47275,8.64059,9.39019,42810.265462252726,0
+LAND.US,D,20140228,000000,9.48849,9.48849,9.33562,9.37346,9635.23427488322,0
+LAND.US,D,20140303,000000,9.3366,9.81977,9.3366,9.62906,71270.42008035762,0
+LAND.US,D,20140304,000000,9.72834,10.0892,9.22198,9.42754,128303.64221823466,0
+LAND.US,D,20140305,000000,9.65561,9.82665,9.41475,9.69788,17835.152295347205,0
+LAND.US,D,20140306,000000,9.81191,9.95735,9.50127,9.51896,17399.776422284787,0
+LAND.US,D,20140307,000000,9.56418,9.74111,9.55729,9.70575,16254.371672125386,0
+LAND.US,D,20140310,000000,9.77357,9.87287,9.57794,9.69,14385.714011338174,0
+LAND.US,D,20140311,000000,9.8778,10.1423,9.67821,9.78142,38735.22866905423,0
+LAND.US,D,20140312,000000,9.96412,9.96412,9.55729,9.55729,11946.388442169815,0
+LAND.US,D,20140313,000000,9.52682,9.73524,9.52682,9.73524,9900.732178783572,0
+LAND.US,D,20140314,000000,9.70575,10.6476,9.33562,9.69788,44182.51324908005,0
+LAND.US,D,20140317,000000,9.98506,10.5492,9.58679,9.65658,17205.48485276464,0
+LAND.US,D,20140318,000000,9.92398,9.92398,9.63989,9.70575,8686.155560940415,0
+LAND.US,D,20140319,000000,9.61923,10.0243,9.57794,9.88066,12327.85094777344,0
+LAND.US,D,20140320,000000,9.95834,10.3478,9.88066,10.1953,20065.945028118073,0
+LAND.US,D,20140321,000000,10.3113,10.389,9.98506,10.2012,16987.796916233434,0
+LAND.US,D,20140324,000000,10.3663,10.3663,9.74211,10.095,16780.281313182462,0
+LAND.US,D,20140325,000000,10.0055,10.2956,10.0055,10.2956,8291.46902180897,0
+LAND.US,D,20140326,000000,10.095,10.2258,9.79813,9.94269,18928.678144745863,0
+LAND.US,D,20140327,000000,9.88659,10.0822,9.84631,9.9661,6652.706097733965,0
+LAND.US,D,20140328,000000,9.9661,10.1393,9.84139,9.9661,8394.20958998483,0
+LAND.US,D,20140331,000000,10.095,10.3821,10.095,10.3821,22433.047029561207,0
+LAND.US,D,20140401,000000,10.2749,10.6476,10.0822,10.5354,33346.94362322881,0
+LAND.US,D,20140402,000000,10.498,10.6476,10.2012,10.6476,26374.826254135012,0
+LAND.US,D,20140403,000000,10.2209,10.565,10.2209,10.3478,9843.767111280209,0
+LAND.US,D,20140404,000000,10.2405,10.2828,9.88659,9.99972,6565.224029782072,0
+LAND.US,D,20140407,000000,9.84631,9.86991,9.61135,9.77357,22759.57893435852,0
+LAND.US,D,20140408,000000,9.73524,9.86601,9.46096,9.52682,25879.43361352466,0
+LAND.US,D,20140409,000000,9.35872,9.64872,9.07501,9.57794,39887.754052653305,0
+LAND.US,D,20140410,000000,9.54156,9.73227,9.38919,9.54156,18671.318107631207,0
+LAND.US,D,20140411,000000,9.21914,9.56418,9.21914,9.56418,7183.701905534869,0
+LAND.US,D,20140414,000000,9.50716,9.54156,9.41574,9.53371,13049.069391702196,0
+LAND.US,D,20140415,000000,9.54156,9.87583,9.54156,9.57794,22716.8551337315,0
+LAND.US,D,20140416,000000,9.65658,9.71262,9.18422,9.60447,16100.769436534207,0
+LAND.US,D,20140417,000000,9.63989,9.70575,9.46096,9.46096,9584.372607469404,0
+LAND.US,D,20140421,000000,9.32008,9.691,9.25746,9.3656,34264.48810337578,0
+LAND.US,D,20140422,000000,9.41966,9.46096,9.21815,9.3017,19278.60641655424,0
+LAND.US,D,20140423,000000,9.21815,9.27259,8.95263,9.06763,38138.112693616444,0
+LAND.US,D,20140424,000000,9.08809,9.24763,8.93846,9.02221,55684.37071805173,0
+LAND.US,D,20140425,000000,8.97473,9.10852,8.87072,9.06763,23690.347448031287,0
+LAND.US,D,20140428,000000,9.08062,9.08062,8.93462,9.04286,21117.764310237235,0
+LAND.US,D,20140429,000000,8.93462,9.07304,8.91654,8.9891,17489.292956932928,0
+LAND.US,D,20140430,000000,8.94681,8.98133,8.85569,8.92578,9792.905443866293,0
+LAND.US,D,20140501,000000,8.89364,9.20566,8.68857,8.85569,105833.97478812856,0
+LAND.US,D,20140502,000000,9.05121,9.13439,8.83308,9.13439,22108.54959145994,0
+LAND.US,D,20140505,000000,9.26583,9.46096,8.86797,9.2319,58786.932430297966,0
+LAND.US,D,20140506,000000,9.29875,9.29875,8.86326,8.87741,23271.247308543265,0
+LAND.US,D,20140507,000000,8.94681,9.23976,8.66144,8.7271,88630.52440205896,0
+LAND.US,D,20140508,000000,8.74706,8.88617,8.58939,8.62712,39305.89657743838,0
+LAND.US,D,20140509,000000,8.66705,8.66705,8.30173,8.49147,52674.37724049922,0
+LAND.US,D,20140512,000000,8.58939,8.96933,8.52912,8.52912,29072.529093767553,0
+LAND.US,D,20140513,000000,8.63558,8.77852,8.52912,8.69672,19980.49742686403,0
+LAND.US,D,20140514,000000,8.68857,8.77852,8.49932,8.61061,32988.87748463525,0
+LAND.US,D,20140515,000000,8.57413,8.61061,8.43976,8.51457,25420.661373451185,0
+LAND.US,D,20140516,000000,8.54424,8.59371,8.30085,8.36417,33798.595229863626,0
+LAND.US,D,20140519,000000,8.286,8.47917,8.16745,8.38893,29353.28549789227,0
+LAND.US,D,20140520,000000,8.41017,8.47917,8.09274,8.26359,41140.98553773129,0
+LAND.US,D,20140521,000000,8.26753,8.29309,8.0544,8.13028,35433.28922054724,0
+LAND.US,D,20140522,000000,8.1235,8.30714,8.1235,8.27195,23203.09267420713,0
+LAND.US,D,20140523,000000,8.30085,8.7564,8.30085,8.58939,11659.528637955953,0
+LAND.US,D,20140527,000000,8.59459,8.59459,8.13805,8.26359,29823.247304795514,0
+LAND.US,D,20140528,000000,8.2578,8.57413,8.2578,8.49932,12686.934319715532,0
+LAND.US,D,20140529,000000,8.373,8.70479,8.18997,8.38174,60676.95199139618,0
+LAND.US,D,20140530,000000,8.40396,8.47475,8.25002,8.25002,12294.28224728114,0
+LAND.US,D,20140602,000000,8.64315,8.64315,8.18151,8.23478,19001.918945821617,0
+LAND.US,D,20140603,000000,7.9561,8.63175,7.9561,8.21365,42628.18069291087,0
+LAND.US,D,20140604,000000,8.19862,8.52912,8.18997,8.22888,32033.6953706029,0
+LAND.US,D,20140605,000000,8.1235,8.70479,8.1235,8.4552,30761.136451907954,0
+LAND.US,D,20140606,000000,8.49147,8.49147,8.27195,8.27195,19019.211912743533,0
+LAND.US,D,20140609,000000,8.27195,8.34303,8.26359,8.28001,17780.221694538886,0
+LAND.US,D,20140610,000000,8.30085,8.31332,8.26359,8.27195,15183.224956389258,0
+LAND.US,D,20140611,000000,8.30714,8.41017,8.26359,8.30085,19868.601758554356,0
+LAND.US,D,20140612,000000,8.34303,8.39355,8.27195,8.33427,40629.31716354655,0
+LAND.US,D,20140613,000000,8.30085,8.66802,8.30085,8.61061,26981.09732970952,0
+LAND.US,D,20140616,000000,8.64315,8.85666,8.61523,8.74146,15235.103857149996,0
+LAND.US,D,20140617,000000,8.7564,9.33857,8.7564,9.1803,27013.648796853293,0
+LAND.US,D,20140618,000000,9.19593,9.85517,9.19593,9.29875,51592.04095793133,0
+LAND.US,D,20140619,000000,9.26129,9.57696,9.26129,9.29875,15563.670228643357,0
+LAND.US,D,20140620,000000,9.3317,9.516,9.28459,9.516,12178.317645576362,0
+LAND.US,D,20140623,000000,9.4649,9.55435,9.32499,9.3317,12917.846289773554,0
+LAND.US,D,20140624,000000,9.45013,9.95834,9.36167,9.54845,25450.161140551387,0
+LAND.US,D,20140625,000000,9.50421,9.516,9.33857,9.34987,3699.6776876849144,0
+LAND.US,D,20140626,000000,9.45801,9.61627,9.13694,9.23682,17620.516058860565,0
+LAND.US,D,20140627,000000,9.55435,9.55435,9.22198,9.40983,8244.676287788152,0
+LAND.US,D,20140630,000000,9.4649,9.69,9.40983,9.60841,30542.431282027217,0
+LAND.US,D,20140701,000000,9.5691,9.86991,9.5691,9.75489,26470.4461888733,0
+LAND.US,D,20140702,000000,9.70279,9.87682,9.59171,9.83943,13924.907304569651,0
+LAND.US,D,20140703,000000,9.87682,9.87682,9.73227,9.85517,4711.824869220829,0
+LAND.US,D,20140707,000000,9.87682,9.87682,9.61627,9.76375,20455.54540050889,0
+LAND.US,D,20140708,000000,9.70967,9.84631,9.37642,9.6389,29073.546327116077,0
+LAND.US,D,20140709,000000,9.7657,9.77948,9.58383,9.60154,9560.976240459044,0
+LAND.US,D,20140710,000000,9.57696,9.85517,9.57696,9.82665,19694.65485599869,0
+LAND.US,D,20140711,000000,9.80601,9.80601,9.60743,9.61627,19294.882150125628,0
+LAND.US,D,20140714,000000,9.6959,9.73131,9.4413,9.60841,13535.30693217883,0
+LAND.US,D,20140715,000000,9.65463,9.65463,9.2437,9.4649,20505.389834574584,0
+LAND.US,D,20140716,000000,9.55435,9.55435,9.08356,9.30268,24504.134126652752,0
+LAND.US,D,20140717,000000,9.22198,9.62906,8.83957,9.00874,55977.33392235474,0
+LAND.US,D,20140718,000000,8.93462,9.73227,8.55419,8.8784,107259.11870905914,0
+LAND.US,D,20140721,000000,8.96265,8.96265,8.64315,8.78668,44592.45828843436,0
+LAND.US,D,20140722,000000,8.84762,9.13694,8.84762,9.04561,31642.060531516032,0
+LAND.US,D,20140723,000000,9.17018,9.27065,9.02497,9.17018,26867.16719470179,0
+LAND.US,D,20140724,000000,9.3317,9.3317,8.96265,9.10281,26669.82392513607,0
+LAND.US,D,20140725,000000,8.9012,9.1803,8.9012,9.02497,25526.453641673717,0
+LAND.US,D,20140728,000000,9.15965,9.15965,8.86513,9.06813,27536.506737868807,0
+LAND.US,D,20140729,000000,9.00874,9.12101,8.89461,9.12101,32714.224480600682,0
+LAND.US,D,20140730,000000,9.00157,9.10281,8.89461,8.9012,35321.39355223555,0
+LAND.US,D,20140731,000000,9.09705,9.12101,8.9702,8.9702,62785.676722376134,0
+LAND.US,D,20140801,000000,9.05417,9.14569,8.9012,9.06174,52429.22400356486,0
+LAND.US,D,20140804,000000,9.15965,9.15965,8.94681,8.9702,37756.65018801182,0
+LAND.US,D,20140805,000000,9.27065,9.52583,9.12101,9.27771,55114.72004301711,0
+LAND.US,D,20140806,000000,9.0759,9.44228,9.0759,9.3317,25582.40147582755,0
+LAND.US,D,20140807,000000,9.19593,9.27065,9.19593,9.22994,6939.565901948127,0
+LAND.US,D,20140808,000000,9.25354,9.30268,9.08356,9.22297,18766.938042369497,0
+LAND.US,D,20140811,000000,9.20831,9.47275,9.20831,9.29875,24343.41125762491,0
+LAND.US,D,20140812,000000,9.34004,9.4472,9.22994,9.29314,23470.62504480403,0
+LAND.US,D,20140813,000000,9.30268,9.48652,9.30268,9.48652,33105.85931968655,0
+LAND.US,D,20140814,000000,9.4983,9.51011,9.30268,9.30268,34746.656710457304,0
+LAND.US,D,20140815,000000,9.47275,9.47275,9.27065,9.42458,34218.71260270218,0
+LAND.US,D,20140818,000000,9.44228,9.46194,9.08257,9.22905,29883.26407234345,0
+LAND.US,D,20140819,000000,9.29875,9.29875,9.15778,9.29314,12248.506746608544,0
+LAND.US,D,20140820,000000,9.22198,9.28558,9.06174,9.2437,18044.702365092213,0
+LAND.US,D,20140821,000000,9.16918,9.27357,9.10187,9.19494,23078.990205715156,0
+LAND.US,D,20140822,000000,9.16918,9.22905,9.07501,9.12859,15316.482525012945,0
+LAND.US,D,20140825,000000,9.18718,9.18718,9.10187,9.10187,14545.419647018498,0
+LAND.US,D,20140826,000000,9.07501,9.19494,9.06813,9.11049,13641.09920039936,0
+LAND.US,D,20140827,000000,9.12859,9.27771,9.10187,9.15868,16936.935248819216,0
+LAND.US,D,20140828,000000,9.18718,9.28558,8.93934,9.22905,26598.617590756367,0
+LAND.US,D,20140829,000000,9.05319,9.22198,9.05319,9.18718,11582.218903486102,0
+LAND.US,D,20140902,000000,9.14471,9.35477,9.14471,9.34889,18709.972974866134,0
+LAND.US,D,20140903,000000,9.38722,9.45898,9.17548,9.19494,9179.513734855018,0
+LAND.US,D,20140904,000000,9.37738,9.41082,9.2027,9.2027,19931.670226147864,0
+LAND.US,D,20140905,000000,9.19494,9.36167,9.14471,9.18718,28088.86444598352,0
+LAND.US,D,20140908,000000,9.25254,9.401,9.25254,9.3317,36813.67487415876,0
+LAND.US,D,20140909,000000,9.42458,9.84139,9.42458,9.69788,60181.55935078483,0
+LAND.US,D,20140910,000000,9.68608,9.94667,9.66346,9.66346,30564.810415689757,0
+LAND.US,D,20140911,000000,9.85714,10.2573,9.66346,9.88955,37032.38004403749,0
+LAND.US,D,20140912,000000,9.95357,10.3113,9.88364,9.92989,43666.77594150322,0
+LAND.US,D,20140915,000000,10.0193,10.0193,9.73524,9.75785,15800.685598792528,0
+LAND.US,D,20140916,000000,9.83059,9.96123,9.66346,9.79127,12355.316248176598,0
+LAND.US,D,20140917,000000,9.85714,10.0822,9.75785,9.91209,12233.248246383677,0
+LAND.US,D,20140918,000000,10.0429,10.0822,9.93775,9.94766,18361.061936407285,0
+LAND.US,D,20140919,000000,10.0114,10.0361,9.39312,9.39312,32433.468076475965,0
+LAND.US,D,20140922,000000,9.39312,9.61037,9.38623,9.49735,19893.015358911936,0
+LAND.US,D,20140923,000000,9.6035,9.6035,9.49735,9.52485,11011.55099510295,0
+LAND.US,D,20140924,000000,8.95163,9.05889,8.61248,8.69219,537995.390470288,0
+LAND.US,D,20140925,000000,8.71609,8.85953,8.64501,8.78225,80376.6930141355,0
+LAND.US,D,20140926,000000,8.78953,8.85953,8.67588,8.85953,81493.61523054521,0
+LAND.US,D,20140929,000000,8.90375,8.90375,8.78953,8.8431,91213.27987333527,0
+LAND.US,D,20140930,000000,8.8431,8.98133,8.78953,8.94593,57777.83694880582,0
+LAND.US,D,20141001,000000,8.90375,8.97473,8.75099,8.85953,84282.86907152095,0
+LAND.US,D,20141002,000000,8.8033,9.08062,8.78953,9.05889,94315.84158558048,0
+LAND.US,D,20141003,000000,9.09605,9.10852,8.994,9.01445,81696.04466685356,0
+LAND.US,D,20141006,000000,9.09605,9.09605,8.81922,8.89826,23865.311583934472,0
+LAND.US,D,20141007,000000,8.90375,8.93661,8.68504,8.71609,21399.537947710476,0
+LAND.US,D,20141008,000000,8.68504,8.90375,8.38174,8.88243,41379.018141225984,0
+LAND.US,D,20141009,000000,8.82837,8.82837,8.70852,8.72955,8088.022352153203,0
+LAND.US,D,20141010,000000,8.76623,8.92225,8.4552,8.4552,38625.3674674406,0
+LAND.US,D,20141013,000000,8.373,8.70763,8.373,8.425,12692.020486456153,0
+LAND.US,D,20141014,000000,8.46434,8.76023,8.41636,8.63746,29447.88819928103,0
+LAND.US,D,20141015,000000,8.57413,8.76023,8.41636,8.425,37637.63388626247,0
+LAND.US,D,20141016,000000,8.35707,8.76623,8.09677,8.14141,98643.15224915402,0
+LAND.US,D,20141017,000000,8.27706,8.31904,8.12774,8.1349,66966.50578379615,0
+LAND.US,D,20141020,000000,8.10462,8.72514,8.10462,8.72514,70099.58449649012,0
+LAND.US,D,20141021,000000,8.6392,9.01643,8.59991,8.96175,30452.914747379076,0
+LAND.US,D,20141022,000000,9.04561,9.04561,8.70852,8.96175,31037.823922639574,0
+LAND.US,D,20141023,000000,8.96175,9.10087,8.93934,8.9702,54609.15506892251,0
+LAND.US,D,20141024,000000,8.95449,8.95449,8.83111,8.83111,2979.4764771044834,0
+LAND.US,D,20141027,000000,8.83111,9.16436,8.81459,8.93934,34078.33440063982,0
+LAND.US,D,20141028,000000,9.04561,9.15236,8.81459,8.9767,71280.59241384087,0
+LAND.US,D,20141029,000000,8.95449,9.03923,8.82177,8.83759,15202.552390005218,0
+LAND.US,D,20141030,000000,8.89274,9.07304,8.89274,8.94681,18549.25010583829,0
+LAND.US,D,20141031,000000,8.83759,9.03923,8.37369,8.37369,22170.600825704925,0
+LAND.US,D,20141103,000000,8.51545,8.93934,8.51545,8.73122,20136.13412915025,0
+LAND.US,D,20141104,000000,8.6392,8.77095,8.51545,8.52174,13791.649735944964,0
+LAND.US,D,20141105,000000,8.62259,8.76112,8.44062,8.49244,25206.025136963548,0
+LAND.US,D,20141106,000000,8.45617,8.68946,8.29985,8.43278,70521.73633602573,0
+LAND.US,D,20141107,000000,8.49932,8.6516,8.15594,8.15594,56883.68883567093,0
+LAND.US,D,20141110,000000,8.23222,8.43278,8.07749,8.1349,48408.10057782416,0
+LAND.US,D,20141111,000000,8.12026,8.31243,8.03009,8.07476,55125.90960984788,0
+LAND.US,D,20141112,000000,8.05863,8.16432,7.98932,8.12026,35144.39494963532,0
+LAND.US,D,20141113,000000,8.08949,8.11192,7.64682,8.08949,60072.715382519724,0
+LAND.US,D,20141114,000000,8.12026,8.17894,7.73844,8.00563,36969.31157644498,0
+LAND.US,D,20141117,000000,8.01369,8.03551,7.71367,7.99275,11929.095475248901,0
+LAND.US,D,20141118,000000,8.03009,8.08949,7.93171,8.04417,14081.561240204399,0
+LAND.US,D,20141119,000000,7.9783,8.08949,7.93171,7.9783,50333.72330611172,0
+LAND.US,D,20141120,000000,7.9783,7.99275,7.94015,7.9561,22123.808091685813,0
+LAND.US,D,20141121,000000,7.9783,8.07139,7.84332,7.96327,69517.72702127519,0
+LAND.US,D,20141124,000000,7.91706,8.08949,7.89456,7.91706,51312.30178715614,0
+LAND.US,D,20141125,000000,7.87205,8.05863,7.87205,8.01369,32701.000447072864,0
+LAND.US,D,20141126,000000,7.9783,8.4725,7.88629,8.17894,18020.288764733632,0
+LAND.US,D,20141128,000000,8.10366,8.24462,7.98655,8.04417,5877.574286346719,0
+LAND.US,D,20141201,000000,7.99275,8.08202,7.9094,7.91706,24050.448053321903,0
+LAND.US,D,20141202,000000,7.93171,8.00466,7.71367,7.9094,33049.911485530705,0
+LAND.US,D,20141203,000000,7.9094,7.9094,7.69273,7.71367,28710.394021781893,0
+LAND.US,D,20141204,000000,7.72193,7.9783,7.64682,7.73844,50085.51836913178,0
+LAND.US,D,20141205,000000,7.81837,7.81837,7.39398,7.49679,83764.08006389954,0
+LAND.US,D,20141208,000000,7.48187,7.55107,7.3112,7.31848,110339.30128764483,0
+LAND.US,D,20141209,000000,7.2656,7.49021,7.02268,7.17564,71240.92031325743,0
+LAND.US,D,20141210,000000,7.22843,7.5554,6.98885,7.00351,53354.906350497,0
+LAND.US,D,20141211,000000,7.05611,7.05611,6.79393,6.83099,82262.64364184262,0
+LAND.US,D,20141212,000000,6.81664,6.99593,6.77888,6.80895,95216.09309880853,0
+LAND.US,D,20141215,000000,6.83099,6.8819,6.65933,6.7713,94483.685088048,0
+LAND.US,D,20141216,000000,6.7491,6.87137,6.72647,6.78634,113188.57189615948,0
+LAND.US,D,20141217,000000,6.76373,7.01964,6.76373,7.01964,38689.45316838264,0
+LAND.US,D,20141218,000000,7.01964,7.2821,6.9518,7.07968,44527.355354144805,0
+LAND.US,D,20141219,000000,7.14704,7.45552,6.92928,6.92928,99370.47409317193,0
+LAND.US,D,20141222,000000,6.96713,7.68074,6.96713,7.5144,65690.89516505564,0
+LAND.US,D,20141223,000000,7.55391,7.55391,7.26854,7.37264,92232.54768830964,0
+LAND.US,D,20141224,000000,7.38788,7.46348,7.36518,7.37991,79169.2370297321,0
+LAND.US,D,20141226,000000,7.49257,8.07848,7.44068,8.07848,171805.62635731793,0
+LAND.US,D,20141229,000000,8.07848,8.37222,7.89043,8.27195,101870.83366322971,0
+LAND.US,D,20141230,000000,8.13217,8.31147,7.89043,7.89879,64218.958510099925,0
+LAND.US,D,20141231,000000,7.89879,8.04063,7.89043,8.04063,68572.7172407261,0
+LAND.US,D,20150102,000000,8.13952,8.13952,7.70954,7.82239,46491.632949670304,0
+LAND.US,D,20150105,000000,7.80135,7.80135,7.47705,7.59088,132211.85274230113,0
+LAND.US,D,20150106,000000,7.59088,7.70284,7.59088,7.66636,22303.858394328614,0
+LAND.US,D,20150107,000000,7.76469,7.87449,7.72517,7.84719,14352.14531084487,0
+LAND.US,D,20150108,000000,7.87449,8.07848,7.83056,7.96012,31984.868169884732,0
+LAND.US,D,20150109,000000,8.04063,8.04063,7.83056,7.89043,25627.159743152624,0
+LAND.US,D,20150112,000000,7.89043,7.89043,7.76469,7.76469,17893.13459619909,0
+LAND.US,D,20150113,000000,7.70954,8.07139,7.55391,8.00318,133277.91329129864,0
+LAND.US,D,20150114,000000,7.96012,8.16115,7.9207,8.14514,51297.04328693027,0
+LAND.US,D,20150115,000000,8.16922,8.17639,7.9618,7.96778,30484.448981177335,0
+LAND.US,D,20150116,000000,7.96012,8.07139,7.89043,7.97458,11738.87283912085,0
+LAND.US,D,20150120,000000,8.07848,8.20834,7.98932,7.98932,36788.24404045065,0
+LAND.US,D,20150121,000000,8.03009,8.03009,7.67602,7.80953,37786.14995511002,0
+LAND.US,D,20150122,000000,7.88629,8.23478,7.77619,7.89456,88735.29943693196,0
+LAND.US,D,20150123,000000,8.18051,8.2578,7.87882,8.02244,103640.81968925211,0
+LAND.US,D,20150126,000000,8.09754,8.42126,8.07563,8.16558,67858.619430236,0
+LAND.US,D,20150127,000000,8.1293,8.27284,8.12193,8.21188,14502.695846390474,0
+LAND.US,D,20150128,000000,8.16655,8.28079,8.13659,8.14326,28601.550053515788,0
+LAND.US,D,20150129,000000,8.15762,8.29476,7.97154,8.05174,23182.748007241644,0
+LAND.US,D,20150130,000000,8.08723,8.08723,7.8335,7.87882,73248.93894275647,0
+LAND.US,D,20150202,000000,7.85002,8.07563,7.73667,7.96327,60382.971553746655,0
+LAND.US,D,20150203,000000,7.93171,8.13659,7.93171,7.98655,18746.593375403005,0
+LAND.US,D,20150204,000000,7.98655,8.14326,7.98655,8.05174,27242.526300218276,0
+LAND.US,D,20150205,000000,8.05174,8.10542,7.98655,7.99275,19775.016290513115,0
+LAND.US,D,20150206,000000,8.03009,8.18051,8.00563,8.03631,53487.14668577317,0
+LAND.US,D,20150209,000000,8.02244,8.2331,7.99275,7.99275,16010.235668537542,0
+LAND.US,D,20150210,000000,8.03009,8.07052,7.8573,7.98655,29104.06332756381,0
+LAND.US,D,20150211,000000,7.96327,8.13659,7.92523,7.9561,61657.56493913564,0
+LAND.US,D,20150212,000000,7.98655,8.03009,7.91706,7.91706,81066.37722426899,0
+LAND.US,D,20150213,000000,7.98263,8.13305,7.94351,8.07946,78684.016722603,0
+LAND.US,D,20150217,000000,8.04162,8.16282,7.996,7.996,80894.46478841039,0
+LAND.US,D,20150218,000000,8.00318,8.07749,8.00318,8.04162,26771.5472599625,0
+LAND.US,D,20150219,000000,8.04162,8.08556,7.996,7.996,30872.014886869103,0
+LAND.US,D,20150220,000000,7.996,8.09559,7.95206,8.01822,89015.03860770816,0
+LAND.US,D,20150223,000000,8.01822,8.26113,7.98263,8.2166,54403.6739325726,0
+LAND.US,D,20150224,000000,8.25396,8.42638,8.07238,8.22347,91002.71257024271,0
+LAND.US,D,20150225,000000,8.28935,8.669,8.28935,8.669,46094.91194384181,0
+LAND.US,D,20150226,000000,8.69958,8.83759,8.56305,8.68346,44587.37212169375,0
+LAND.US,D,20150227,000000,8.78225,9.15532,8.73772,9.00973,65957.41030230503,0
+LAND.US,D,20150302,000000,8.97847,9.01926,8.78225,8.8843,36747.55470651968,0
+LAND.US,D,20150303,000000,8.8843,8.90986,8.69958,8.70677,34499.4690068269,0
+LAND.US,D,20150304,000000,8.69958,8.75099,8.33682,8.47346,42557.99159188069,0
+LAND.US,D,20150305,000000,8.46521,8.89923,8.39934,8.51643,49432.45455953816,0
+LAND.US,D,20150306,000000,8.45097,8.6632,8.31332,8.48714,60004.5607481856,0
+LAND.US,D,20150309,000000,8.51073,8.62712,8.46521,8.51643,17710.03259350971,0
+LAND.US,D,20150310,000000,8.5875,8.5875,8.25396,8.27006,16391.69817414217,0
+LAND.US,D,20150311,000000,8.27864,8.42727,8.12695,8.42727,13478.341864675467,0
+LAND.US,D,20150312,000000,8.32876,8.53362,8.31332,8.44232,21943.757789041003,0
+LAND.US,D,20150313,000000,8.52528,8.57866,8.43465,8.57866,13478.341864675467,0
+LAND.US,D,20150316,000000,8.5875,8.5875,8.50286,8.55517,13747.908701968416,0
+LAND.US,D,20150317,000000,8.54151,8.64315,8.47346,8.60166,17055.95155056656,0
+LAND.US,D,20150318,000000,8.64,8.88173,8.49932,8.68778,29518.077300313216,0
+LAND.US,D,20150319,000000,8.66616,8.86699,8.59723,8.76456,27934.244977044822,0
+LAND.US,D,20150320,000000,8.90297,8.91358,8.80173,8.91358,19844.188158194767,0
+LAND.US,D,20150323,000000,8.90297,9.28262,8.82739,9.1745,64440.71538002323,0
+LAND.US,D,20150324,000000,9.1745,9.30268,9.1745,9.25933,42430.83742334615,0
+LAND.US,D,20150325,000000,9.25933,9.31615,8.99104,9.02497,40977.21096865787,0
+LAND.US,D,20150326,000000,8.99104,9.16526,8.99104,9.12298,28338.086616310982,0
+LAND.US,D,20150327,000000,9.09201,9.15336,9.09201,9.09201,12651.331152526182,0
+LAND.US,D,20150330,000000,9.28262,9.31615,9.09201,9.11324,27934.244977044822,0
+LAND.US,D,20150331,000000,9.1745,9.27457,9.11324,9.14667,25299.610605006786,0
+LAND.US,D,20150401,000000,9.13891,9.32401,9.13891,9.24961,20553.19980194323,0
+LAND.US,D,20150402,000000,9.2912,9.32401,9.1038,9.18227,28995.219359297702,0
+LAND.US,D,20150406,000000,9.18227,9.30927,9.1038,9.20467,28859.92732397697,0
+LAND.US,D,20150407,000000,9.24075,9.24075,9.13046,9.15336,17522.86165742423,0
+LAND.US,D,20150408,000000,9.20467,9.20467,9.11324,9.19102,21481.93384892195,0
+LAND.US,D,20150409,000000,9.16053,9.31615,9.16053,9.28262,44998.33439439858,0
+LAND.US,D,20150410,000000,9.27457,9.27457,9.15336,9.22619,29912.76383944466,0
+LAND.US,D,20150413,000000,9.2912,9.2912,9.11324,9.22619,32150.677205654196,0
+LAND.US,D,20150414,000000,9.25933,9.29775,9.18227,9.24961,16339.81927338043,0
+LAND.US,D,20150415,000000,9.29775,9.3307,9.24075,9.32499,113140.76192879285,0
+LAND.US,D,20150416,000000,9.32401,9.40295,9.23289,9.30927,28799.910556429033,0
+LAND.US,D,20150417,000000,9.31615,9.37052,9.23289,9.25933,17918.565429906197,0
+LAND.US,D,20150420,000000,9.29775,9.3951,9.29775,9.3307,33488.3390586397,0
+LAND.US,D,20150421,000000,9.3307,9.35283,9.27457,9.3307,19074.142513548843,0
+LAND.US,D,20150422,000000,9.32401,9.37738,9.3017,9.31615,18696.748941337315,0
+LAND.US,D,20150423,000000,9.37052,9.43539,9.33857,9.36167,23513.34884543105,0
+LAND.US,D,20150424,000000,9.3307,9.40295,9.32401,9.34792,14450.81694562773,0
+LAND.US,D,20150427,000000,9.3951,9.3951,9.2912,9.30268,18257.304134882805,0
+LAND.US,D,20150428,000000,9.2912,9.33857,9.23289,9.2912,17075.278984184526,0
+LAND.US,D,20150429,000000,9.32401,9.32401,9.18128,9.30927,19966.25615998969,0
+LAND.US,D,20150430,000000,9.30927,9.32401,9.15236,9.22619,22465.598496704984,0
+LAND.US,D,20150501,000000,9.24075,9.27457,9.14667,9.18128,15236.121090498522,0
+LAND.US,D,20150504,000000,9.16526,9.32401,9.14667,9.19886,11686.99393835911,0
+LAND.US,D,20150505,000000,9.23289,9.28262,9.13046,9.28262,22465.598496704984,0
+LAND.US,D,20150506,000000,9.16053,9.27457,9.122,9.122,32884.10244976225,0
+LAND.US,D,20150507,000000,9.16053,9.26681,8.95074,9.00785,33492.40799203079,0
+LAND.US,D,20150508,000000,8.98133,9.19886,8.98133,9.13793,14181.250108334782,0
+LAND.US,D,20150511,000000,9.09801,9.21815,9.05319,9.05319,17730.377260475198,0
+LAND.US,D,20150512,000000,9.02408,9.122,8.99008,8.99008,20124.94456232049,0
+LAND.US,D,20150513,000000,8.41184,8.54879,8.41184,8.48802,526560.6704023079,0
+LAND.US,D,20150514,000000,8.55724,8.65791,8.43465,8.65791,123731.17831770772,0
+LAND.US,D,20150515,000000,8.63746,8.67588,8.44142,8.58939,88371.12989824827,0
+LAND.US,D,20150518,000000,8.63746,8.91358,8.56489,8.70852,249090.94722602094,0
+LAND.US,D,20150519,000000,8.77852,8.77852,8.55724,8.63746,94240.56631780969,0
+LAND.US,D,20150520,000000,8.65791,8.6632,8.40575,8.40575,90440.18252864275,0
+LAND.US,D,20150521,000000,8.40575,8.54248,8.40575,8.40575,56805.36186785356,0
+LAND.US,D,20150522,000000,8.40575,8.70852,8.40575,8.45008,108237.69719011559,0
+LAND.US,D,20150526,000000,8.45704,8.51742,8.40575,8.40575,36026.33626259092,0
+LAND.US,D,20150527,000000,8.41803,8.57413,8.40575,8.51073,29978.884007081735,0
+LAND.US,D,20150528,000000,8.50286,8.52616,8.40575,8.51073,75185.7512378778,0
+LAND.US,D,20150529,000000,8.51073,8.58939,8.41184,8.54248,75777.78104657496,0
+LAND.US,D,20150601,000000,8.53452,8.58939,8.45704,8.48714,21758.621319653572,0
+LAND.US,D,20150602,000000,8.51742,8.51742,8.40575,8.40575,26282.2580194423,0
+LAND.US,D,20150603,000000,8.41803,8.51073,8.40575,8.50286,75385.12897413957,0
+LAND.US,D,20150604,000000,8.47997,8.54879,8.41184,8.54879,17802.600828202423,0
+LAND.US,D,20150605,000000,8.47997,8.62074,8.25139,8.62074,127481.71767283302,0
+LAND.US,D,20150608,000000,8.54879,8.6516,8.54248,8.54248,17665.274326183633,0
+LAND.US,D,20150609,000000,8.55724,8.63746,8.54879,8.629,21483.968315617996,0
+LAND.US,D,20150610,000000,8.57413,8.58053,8.40575,8.41184,26892.598028408902,0
+LAND.US,D,20150611,000000,8.45704,8.4775,8.36592,8.41184,66308.35580745991,0
+LAND.US,D,20150612,000000,8.41184,8.43376,8.35069,8.41184,115438.69206256136,0
+LAND.US,D,20150615,000000,8.40575,8.53452,8.3907,8.4725,29185.441995425754,0
+LAND.US,D,20150616,000000,8.54248,8.54248,8.3907,8.41184,40698.4890312292,0
+LAND.US,D,20150617,000000,8.45704,8.54337,8.40575,8.40575,63772.39307020575,0
+LAND.US,D,20150618,000000,8.41184,8.52705,8.31147,8.35796,20995.696308444316,0
+LAND.US,D,20150619,000000,8.34391,8.36592,8.25002,8.31904,71075.11127748896,0
+LAND.US,D,20150622,000000,8.27537,8.45008,8.27537,8.40575,25948.605481206312,0
+LAND.US,D,20150623,000000,8.38362,8.41184,8.28246,8.28246,19672.27572233716,0
+LAND.US,D,20150624,000000,8.25002,8.29801,8.25002,8.25002,26343.29202033976,0
+LAND.US,D,20150625,000000,8.24187,8.24187,8.02757,8.05105,46552.66695056677,0
+LAND.US,D,20150626,000000,8.05105,8.11368,8.05105,8.11368,29080.666960552746,0
+LAND.US,D,20150629,000000,8.09754,8.09754,7.85994,7.90547,58818.466664094216,0
+LAND.US,D,20150630,000000,7.89879,7.99098,7.86802,7.92926,65941.13456873264,0
+LAND.US,D,20150701,000000,7.92926,7.98342,7.86802,7.92169,68461.83880576493,0
+LAND.US,D,20150702,000000,7.97547,8.03551,7.89879,8.01989,32343.95154182682,0
+LAND.US,D,20150706,000000,8.01989,8.13028,7.93652,8.13028,27518.196537600368,0
+LAND.US,D,20150707,000000,8.10542,8.13028,8.03551,8.09754,32735.586380915694,0
+LAND.US,D,20150708,000000,8.08949,8.08949,7.95285,8.04319,37168.68931270675,0
+LAND.US,D,20150709,000000,8.08202,8.34391,8.07476,8.31904,23207.161607599224,0
+LAND.US,D,20150710,000000,8.35069,8.46521,8.35069,8.42638,8085.987885456856,0
+LAND.US,D,20150713,000000,8.42638,8.51073,8.31147,8.41803,19428.139718750317,0
+LAND.US,D,20150714,000000,8.3907,8.3907,8.18909,8.25002,23528.60734565692,0
+LAND.US,D,20150715,000000,8.24187,8.26654,8.20569,8.22014,8249.762454529373,0
+LAND.US,D,20150716,000000,8.25936,8.25936,8.20569,8.24187,13954.407071668855,0
+LAND.US,D,20150717,000000,8.24187,8.37458,8.24187,8.34391,11738.87283912085,0
+LAND.US,D,20150720,000000,8.35069,8.35069,8.28246,8.33612,12518.073583901492,0
+LAND.US,D,20150721,000000,8.29801,8.35796,8.28246,8.31147,25821.451312673773,0
+LAND.US,D,20150722,000000,8.29801,8.34391,8.23478,8.27537,10653.484856509383,0
+LAND.US,D,20150723,000000,8.22014,8.25936,7.95118,7.95118,50146.55237002824,0
+LAND.US,D,20150724,000000,7.8972,8.05773,7.66636,7.70423,86790.34927502445,0
+LAND.US,D,20150727,000000,7.70423,7.70423,7.40469,7.5039,43785.79224325257,0
+LAND.US,D,20150728,000000,7.48825,7.5268,7.31199,7.33508,77695.26590807734,0
+LAND.US,D,20150729,000000,7.35014,7.53515,7.17328,7.39682,41059.606869868345,0
+LAND.US,D,20150730,000000,7.36616,7.58144,7.36616,7.51107,22996.594304505685,0
+LAND.US,D,20150731,000000,7.56591,7.78848,7.56591,7.71878,32354.123875309062,0
+LAND.US,D,20150803,000000,7.68939,7.78848,7.44234,7.67338,16377.456907264825,0
+LAND.US,D,20150804,000000,7.72684,7.85906,7.5039,7.57389,39103.467141130044,0
+LAND.US,D,20150805,000000,7.69697,7.78111,7.62038,7.74239,45211.95339753568,0
+LAND.US,D,20150806,000000,7.75053,7.85906,7.5039,7.65852,30466.1387809079,0
+LAND.US,D,20150807,000000,7.66636,7.66636,7.51107,7.65006,12341.074981301257,0
+LAND.US,D,20150810,000000,7.63454,7.65006,7.51107,7.6419,22996.594304505685,0
+LAND.US,D,20150811,000000,7.6419,7.78748,7.53515,7.62038,14549.488580411595,0
+LAND.US,D,20150812,000000,7.59787,7.66636,7.38946,7.45021,36373.21283435272,0
+LAND.US,D,20150813,000000,7.46613,7.46613,7.39682,7.4276,20922.455507369566,0
+LAND.US,D,20150814,000000,7.42042,7.43498,7.24996,7.39682,58467.521158938325,0
+LAND.US,D,20150817,000000,7.38946,7.48825,7.32712,7.35014,18318.33813577926,0
+LAND.US,D,20150818,000000,7.32702,7.49679,7.1951,7.2656,180872.2271904993,0
+LAND.US,D,20150819,000000,7.31179,7.31916,7.14162,7.22656,58740.13969627684,0
+LAND.US,D,20150820,000000,7.18056,7.4276,7.18056,7.39682,29368.543998116136,0
+LAND.US,D,20150821,000000,7.21898,7.41266,7.18792,7.34277,33252.34092183905,0
+LAND.US,D,20150824,000000,7.10339,7.28899,6.96409,6.96409,77505.04327195029,0
+LAND.US,D,20150825,000000,7.22656,7.45865,7.07214,7.11084,34288.90170373435,0
+LAND.US,D,20150826,000000,7.18792,7.451,6.92526,7.38946,41662.826245396274,0
+LAND.US,D,20150827,000000,7.06455,7.42042,7.04115,7.21898,67023.47085129852,0
+LAND.US,D,20150828,000000,7.18792,7.25744,6.96409,7.07998,109713.7027784624,0
+LAND.US,D,20150831,000000,7.11084,7.23462,7.00252,7.05689,66629.8015455166,0
+LAND.US,D,20150901,000000,6.9869,7.11084,6.95602,7.01816,80347.19324703628,0
+LAND.US,D,20150902,000000,6.97156,7.23462,6.97156,7.05689,38294.76662925019,0
+LAND.US,D,20150903,000000,7.10339,7.18056,6.9869,6.9869,15264.603624249201,0
+LAND.US,D,20150904,000000,6.95602,7.08746,6.95602,7.02593,18108.78806603325,0
+LAND.US,D,20150908,000000,7.07214,7.22656,6.99457,7.14162,53824.86815740025,0
+LAND.US,D,20150909,000000,7.18792,7.2656,7.04115,7.20366,27040.09686390993,0
+LAND.US,D,20150910,000000,7.18056,7.2656,7.07214,7.07214,16583.955276966266,0
+LAND.US,D,20150911,000000,7.05689,7.20366,7.03328,7.06455,8020.884951166998,0
+LAND.US,D,20150914,000000,7.01816,7.07998,6.97941,6.97941,16433.404741419665,0
+LAND.US,D,20150915,000000,7.03328,7.07214,7.0102,7.0102,20641.69910324485,0
+LAND.US,D,20150916,000000,7.0102,7.20366,6.96409,7.15755,49295.128057521375,0
+LAND.US,D,20150917,000000,7.1725,7.21928,7.1265,7.14918,9906.835578873319,0
+LAND.US,D,20150918,000000,7.09473,7.37433,7.09473,7.35907,55138.11641002716,0
+LAND.US,D,20150921,000000,7.33587,7.36723,7.20395,7.20395,21774.89705322496,0
+LAND.US,D,20150922,000000,7.18066,7.35907,7.16492,7.22694,16360.163940344913,0
+LAND.US,D,20150923,000000,7.28948,7.33587,7.20395,7.21928,40322.112692366194,0
+LAND.US,D,20150924,000000,7.18066,7.23885,7.14918,7.23481,17687.653459847174,0
+LAND.US,D,20150925,000000,7.28103,7.28103,7.20395,7.21192,22025.13645690195,0
+LAND.US,D,20150928,000000,7.21928,7.21928,6.99417,7.01756,37696.63342046288,0
+LAND.US,D,20150929,000000,7.01756,7.06416,6.99417,7.04076,15326.654858495187,0
+LAND.US,D,20150930,000000,7.1265,7.18812,7.09473,7.1265,13137.568693001813,0
+LAND.US,D,20151001,000000,7.14152,7.23481,7.00193,7.23481,29635.05913536451,0
+LAND.US,D,20151002,000000,7.14918,7.1952,7.07164,7.07164,23573.36561297999,0
+LAND.US,D,20151005,000000,7.14152,7.21192,7.08717,7.16492,43074.74613280405,0
+LAND.US,D,20151006,000000,7.1725,7.1725,7.06416,7.1265,22539.856531130263,0
+LAND.US,D,20151007,000000,7.16492,7.1952,7.07164,7.11056,17521.844424077706,0
+LAND.US,D,20151008,000000,7.11056,7.23481,7.11056,7.20395,29250.544929715314,0
+LAND.US,D,20151009,000000,7.21928,7.21928,7.11056,7.21928,10946.448060813394,0
+LAND.US,D,20151012,000000,7.28948,7.28948,7.11056,7.25802,25491.867707830887,0
+LAND.US,D,20151013,000000,7.22694,7.28948,7.18066,7.24996,13400.014896858094,0
+LAND.US,D,20151014,000000,7.24996,7.24996,7.18066,7.24269,7338.321374472867,0
+LAND.US,D,20151015,000000,7.18066,7.24996,7.07968,7.21928,55138.11641002716,0
+LAND.US,D,20151016,000000,7.26608,7.38179,7.1952,7.36723,68790.40517725729,0
+LAND.US,D,20151019,000000,7.37433,7.42131,7.15755,7.36723,67116.03908599424,0
+LAND.US,D,20151020,000000,7.36723,7.5373,7.35574,7.40143,18266.459235016522,0
+LAND.US,D,20151021,000000,7.5136,7.52934,7.37433,7.39005,11335.031199854688,0
+LAND.US,D,20151022,000000,7.41344,7.49159,7.31955,7.47556,13980.855138723487,0
+LAND.US,D,20151023,000000,7.47556,7.47556,7.34314,7.35889,11803.97577341141,0
+LAND.US,D,20151026,000000,7.32762,7.42131,7.28043,7.32762,16547.33487642739,0
+LAND.US,D,20151027,000000,7.28909,7.37433,7.22618,7.28909,44640.26825580401,0
+LAND.US,D,20151028,000000,7.34314,7.34314,7.07025,7.14821,40799.195132708104,0
+LAND.US,D,20151029,000000,7.29646,7.29646,7.1092,7.17162,16165.872370823763,0
+LAND.US,D,20151030,000000,7.21132,7.33567,7.13297,7.17162,19370.157417898427,0
+LAND.US,D,20151102,000000,7.20307,7.34314,7.15275,7.18773,21410.727514542246,0
+LAND.US,D,20151103,000000,7.18773,7.28909,7.18773,7.21859,25909.95061397239,0
+LAND.US,D,20151104,000000,7.24927,7.45256,7.21132,7.33567,71770.8988877096,0
+LAND.US,D,20151105,000000,7.36713,7.49159,7.36713,7.42131,52976.49554493695,0
+LAND.US,D,20151106,000000,7.42917,7.42917,7.32762,7.36713,27707.40194037889,0
+LAND.US,D,20151109,000000,7.34314,7.34314,7.14055,7.15638,28009.52024481662,0
+LAND.US,D,20151110,000000,7.25734,7.25734,7.14821,7.20307,18473.974838065486,0
+LAND.US,D,20151111,000000,7.24927,7.25734,7.06269,7.20307,46694.06238597664,0
+LAND.US,D,20151112,000000,7.15638,7.28909,7.13297,7.23443,29501.80156673982,0
+LAND.US,D,20151113,000000,7.18754,7.23443,7.062,7.08529,33080.42848598045,0
+LAND.US,D,20151116,000000,7.10131,7.11645,7.04608,7.10131,52240.01860078433,0
+LAND.US,D,20151117,000000,7.11645,7.11645,7.04608,7.08529,26440.946421774093,0
+LAND.US,D,20151118,000000,7.08529,7.109,7.06945,7.07774,19033.45317961787,0
+LAND.US,D,20151119,000000,7.10131,7.14773,7.09276,7.14773,19799.429890870695,0
+LAND.US,D,20151120,000000,7.16336,7.21122,7.14773,7.17142,52880.87561019866,0
+LAND.US,D,20151123,000000,7.16336,7.18754,7.14005,7.17142,20691.543537310543,0
+LAND.US,D,20151124,000000,7.13257,7.21122,7.12463,7.21122,10030.938047363488,0
+LAND.US,D,20151125,000000,7.17142,7.22618,7.12463,7.22618,25039.198867847557,0
+LAND.US,D,20151127,000000,7.18754,7.34373,7.18754,7.30453,11495.754068882532,0
+LAND.US,D,20151130,000000,7.28073,7.37481,7.23443,7.36762,37170.7237794038,0
+LAND.US,D,20151201,000000,7.31995,7.34373,7.25744,7.25744,26768.49555991893,0
+LAND.US,D,20151202,000000,7.24937,7.24937,7.21122,7.22618,20710.870970927506,0
+LAND.US,D,20151203,000000,7.22618,7.28073,7.18066,7.2423,24425.807158837386,0
+LAND.US,D,20151204,000000,7.2423,7.2423,7.21122,7.21849,19033.45317961787,0
+LAND.US,D,20151207,000000,7.21849,7.23443,7.14773,7.17142,19413.89845187297,0
+LAND.US,D,20151208,000000,7.14773,7.20297,6.99132,7.04608,37793.2705885497,0
+LAND.US,D,20151209,000000,7.04608,7.17937,7.04608,7.13257,24264.067056461015,0
+LAND.US,D,20151210,000000,7.18754,7.20297,7.12463,7.14773,16734.50581251087,0
+LAND.US,D,20151211,000000,6.66238,6.81161,6.56093,6.70169,460976.5847388143,0
+LAND.US,D,20151214,000000,6.65502,6.73346,6.41976,6.64607,173867.55835426276,0
+LAND.US,D,20151215,000000,6.69385,6.72522,6.50637,6.71695,123766.7814849061,0
+LAND.US,D,20151216,000000,6.749,6.78802,6.52888,6.78802,83277.8425234239,0
+LAND.US,D,20151217,000000,6.79617,6.79617,6.53664,6.59918,51743.60872682445,0
+LAND.US,D,20151218,000000,6.56782,6.59131,6.45033,6.52888,82636.98551400857,0
+LAND.US,D,20151221,000000,6.63093,6.63093,6.45033,6.48947,40931.43546798528,0
+LAND.US,D,20151222,000000,6.48947,6.68617,6.48937,6.53664,62441.85185065891,0
+LAND.US,D,20151223,000000,6.59131,6.67015,6.53664,6.65462,70563.44290330523,0
+LAND.US,D,20151224,000000,6.62287,6.6563,6.57578,6.6563,22540.873764477783,0
+LAND.US,D,20151228,000000,6.66219,6.84327,6.56782,6.76442,157769.8406177751,0
+LAND.US,D,20151229,000000,6.68617,6.84327,6.68617,6.77249,46220.0316456783,0
+LAND.US,D,20151230,000000,6.72522,6.82715,6.68617,6.70159,45051.23052850784,0
+LAND.US,D,20151231,000000,6.72522,6.8828,6.68617,6.80395,133306.39582506134,0
+LAND.US,D,20160104,000000,6.749,6.87473,6.74085,6.749,32737.620847610742,0
+LAND.US,D,20160105,000000,6.79617,6.85093,6.74085,6.81221,20206.323230183436,0
+LAND.US,D,20160106,000000,6.74085,6.83511,6.73267,6.75686,30877.101053612732,0
+LAND.US,D,20160107,000000,6.68617,6.749,6.58336,6.58336,76628.1881257333,0
+LAND.US,D,20160108,000000,6.57578,6.64578,6.54421,6.54421,30267.77827799265,0
+LAND.US,D,20160111,000000,6.55228,6.59131,6.35647,6.45033,54809.550038532805,0
+LAND.US,D,20160112,000000,6.46548,6.56782,6.37121,6.37121,46989.060056976705,0
+LAND.US,D,20160113,000000,6.37121,6.4183,6.17479,6.20654,71512.52161724742,0
+LAND.US,D,20160114,000000,6.25353,6.25353,5.98584,6.18256,61729.78850686588,0
+LAND.US,D,20160115,000000,6.11179,6.18256,5.92283,5.97789,52838.15180957265,0
+LAND.US,D,20160119,000000,6.05672,6.07244,5.82837,5.87605,89247.98504446325,0
+LAND.US,D,20160120,000000,5.84408,5.84408,5.3142,5.65446,87344.7414498362,0
+LAND.US,D,20160121,000000,5.77281,5.86807,5.54356,5.54798,57692.38934755077,0
+LAND.US,D,20160122,000000,5.62231,5.91524,5.57512,5.88389,40336.35395924254,0
+LAND.US,D,20160125,000000,5.89137,5.93097,5.7494,5.89962,56048.540256733446,0
+LAND.US,D,20160126,000000,5.89137,6.06586,5.87605,5.98654,12553.676751091845,0
+LAND.US,D,20160127,000000,5.9944,6.13665,5.92864,6.04966,25373.868639431064,0
+LAND.US,D,20160128,000000,6.10488,6.10488,5.89972,5.98654,43035.0740322216,0
+LAND.US,D,20160129,000000,6.01022,6.09722,5.84418,5.86807,33689.751261598525,0
+LAND.US,D,20160201,000000,5.87605,6.12867,5.75571,6.12867,47822.17416921614,0
+LAND.US,D,20160202,000000,6.13665,6.23151,6.01042,6.12072,32648.104312961597,0
+LAND.US,D,20160203,000000,6.12867,6.35007,6.10488,6.31054,44161.15134876705,0
+LAND.US,D,20160204,000000,6.32636,6.53232,6.32636,6.4531,18576.715406241445,0
+LAND.US,D,20160205,000000,6.46872,6.55601,6.34258,6.47698,35345.807152593145,0
+LAND.US,D,20160208,000000,6.46872,6.49231,6.19632,6.31054,33814.87096343601,0
+LAND.US,D,20160209,000000,6.46872,6.47698,6.15287,6.1918,25074.802035035904,0
+LAND.US,D,20160210,000000,6.10488,6.20802,6.04966,6.06586,29860.884938681917,0
+LAND.US,D,20160211,000000,6.018,6.10488,5.93097,6.10488,20834.973439417474,0
+LAND.US,D,20160212,000000,6.08926,6.23151,6.08926,6.16034,12163.059145352498,0
+LAND.US,D,20160216,000000,6.23978,6.27192,6.18266,6.2437,8982.170465289197,0
+LAND.US,D,20160217,000000,6.23978,6.34368,6.23978,6.26375,11994.198409538458,0
+LAND.US,D,20160218,000000,6.22206,6.43835,6.2083,6.39922,6946.686535386299,0
+LAND.US,D,20160219,000000,6.39922,6.67723,6.39922,6.62139,51508.62782337333,0
+LAND.US,D,20160222,000000,6.63761,6.67723,6.56949,6.66896,29756.109903810913,0
+LAND.US,D,20160223,000000,6.67723,6.67723,6.43079,6.54991,22413.719595944247,0
+LAND.US,D,20160224,000000,6.55788,6.74055,6.4704,6.74055,73761.62455028974,0
+LAND.US,D,20160225,000000,6.70901,6.7488,6.58167,6.7488,80241.40097881477,0
+LAND.US,D,20160226,000000,6.74055,6.75686,6.63348,6.65323,29698.127602957018,0
+LAND.US,D,20160229,000000,6.71665,6.75686,6.60654,6.75686,13081.620858845972,0
+LAND.US,D,20160301,000000,6.75686,6.83609,6.65333,6.83609,36473.918935832626,0
+LAND.US,D,20160302,000000,6.78034,6.85192,6.77259,6.84386,36214.52443202192,0
+LAND.US,D,20160303,000000,6.83609,6.9869,6.76442,6.8757,68680.54397564266,0
+LAND.US,D,20160304,000000,6.90295,6.93163,6.83609,6.84386,37294.82624789377,0
+LAND.US,D,20160307,000000,6.83609,6.91523,6.83609,6.90793,31558.647396958037,0
+LAND.US,D,20160308,000000,6.89949,6.95534,6.8757,6.92328,23911.087084606064,0
+LAND.US,D,20160309,000000,6.9869,7.07457,6.88416,7.00292,64805.90215205447,0
+LAND.US,D,20160310,000000,7.01078,7.07457,6.90245,7.01078,72663.01253414944,0
+LAND.US,D,20160311,000000,7.10651,7.1542,6.99495,7.09827,112768.45452333496,0
+LAND.US,D,20160314,000000,7.09827,7.18635,7.07457,7.16993,56432.03722903512,0
+LAND.US,D,20160315,000000,7.14595,7.18635,7.1141,7.16197,64938.14248732963,0
+LAND.US,D,20160316,000000,7.1542,7.34492,7.1542,7.34492,116712.26821459981,0
+LAND.US,D,20160317,000000,7.36921,7.52041,7.31308,7.51243,70109.75682997337,0
+LAND.US,D,20160318,000000,7.52041,7.56848,7.44048,7.56051,91722.91378082195,0
+LAND.US,D,20160321,000000,7.56848,7.72762,7.56848,7.72762,76890.6343295896,0
+LAND.US,D,20160322,000000,7.68939,7.97458,7.66482,7.93475,95229.31713233334,0
+LAND.US,D,20160323,000000,7.91147,7.98342,7.74307,7.79113,60074.74984921678,0
+LAND.US,D,20160324,000000,7.81581,7.84068,7.64682,7.84068,46910.73308915933,0
+LAND.US,D,20160328,000000,7.84853,7.90458,7.61251,7.73577,53365.07868397925,0
+LAND.US,D,20160329,000000,7.78249,7.9561,7.70423,7.8963,48119.20630691224,0
+LAND.US,D,20160330,000000,7.94351,7.94351,7.77619,7.81581,30547.517448769842,0
+LAND.US,D,20160331,000000,7.86495,8.11112,7.80685,8.03886,65796.68743327817,0
+LAND.US,D,20160401,000000,8.08723,8.08723,7.8798,7.92699,19823.843491229283,0
+LAND.US,D,20160404,000000,7.99187,7.99187,7.83183,7.87205,10859.983226209824,0
+LAND.US,D,20160405,000000,7.86495,7.86495,7.71946,7.75152,21701.65625215021,0
+LAND.US,D,20160406,000000,7.71946,7.87205,7.68074,7.77619,53645.835088103966,0
+LAND.US,D,20160407,000000,7.80685,7.98342,7.67338,7.96778,20829.88727267485,0
+LAND.US,D,20160408,000000,8.07139,8.09933,7.8564,7.97458,50566.669742867794,0
+LAND.US,D,20160411,000000,7.97458,8.06294,7.90458,8.04771,28896.54772451384,0
+LAND.US,D,20160412,000000,7.9325,8.05597,7.9325,8.00653,29908.694906050558,0
+LAND.US,D,20160413,000000,8.09559,8.09559,7.95933,8.03089,24372.911024725116,0
+LAND.US,D,20160414,000000,8.02324,8.11112,7.91147,8.06294,26154.086617559227,0
+LAND.US,D,20160415,000000,8.09559,8.20746,8.00653,8.00653,53395.59568442798,0
+LAND.US,D,20160418,000000,8.09559,8.27195,8.09559,8.23057,32420.24404294915,0
+LAND.US,D,20160419,000000,8.26282,8.27195,8.19949,8.25581,47890.32880355026,0
+LAND.US,D,20160420,000000,8.25681,8.30448,8.15133,8.19161,40952.79736829929,0
+LAND.US,D,20160421,000000,8.26359,8.30448,8.12095,8.21611,49234.09405662491,0
+LAND.US,D,20160422,000000,8.24796,8.28079,8.19161,8.25681,19070.073580154745,0
+LAND.US,D,20160425,000000,8.25681,8.25681,8.06294,8.2402,30666.53375051719,0
+LAND.US,D,20160426,000000,8.23146,8.32002,8.20834,8.30448,41564.15461061341,0
+LAND.US,D,20160427,000000,8.32002,8.47917,8.28079,8.47062,111906.85787735888,0
+LAND.US,D,20160428,000000,8.43917,8.50286,8.40927,8.42414,40029.14948806219,0
+LAND.US,D,20160429,000000,8.41538,8.50102,8.30448,8.32002,21156.419177473163,0
+LAND.US,D,20160502,000000,8.34478,8.42126,8.19161,8.33682,24240.670689449955,0
+LAND.US,D,20160503,000000,8.41538,8.41538,8.15133,8.19161,29339.04423101593,0
+LAND.US,D,20160504,000000,8.2402,8.29563,7.89535,8.01457,64187.42427630167,0
+LAND.US,D,20160505,000000,8.03886,8.25681,7.93475,8.24796,44883.387026043325,0
+LAND.US,D,20160506,000000,8.21611,8.50286,8.17549,8.50286,44201.84068269702,0
+LAND.US,D,20160509,000000,8.4952,8.50286,8.46434,8.50286,70101.61896318717,0
+LAND.US,D,20160510,000000,8.50286,8.50286,8.42414,8.4552,22021.06752350785,0
+LAND.US,D,20160511,000000,8.48625,8.50286,8.41538,8.46434,26526.394023029137,0
+LAND.US,D,20160512,000000,8.4952,8.64797,8.43917,8.54524,78207.95151560861,0
+LAND.US,D,20160513,000000,8.5361,8.6632,8.4952,8.56046,68382.49460459803,0
+LAND.US,D,20160516,000000,8.6516,8.76023,8.60166,8.71128,63249.53512919124,0
+LAND.US,D,20160517,000000,8.76112,8.79434,8.6516,8.6516,37522.68651790723,0
+LAND.US,D,20160518,000000,8.65858,8.70223,8.41538,8.41538,26795.96086032309,0
+LAND.US,D,20160519,000000,8.47917,8.47917,8.00466,8.12774,77296.5104355518,0
+LAND.US,D,20160520,000000,8.18249,8.24707,8.09361,8.2392,31855.679534653136,0
+LAND.US,D,20160523,000000,8.23057,8.2392,8.16655,8.2392,10403.245452832394,0
+LAND.US,D,20160524,000000,8.21523,8.31059,8.19064,8.23057,26299.55098636321,0
+LAND.US,D,20160525,000000,8.23057,8.327,8.02165,8.06983,42744.145294614646,0
+LAND.US,D,20160526,000000,8.0544,8.19949,8.0544,8.1349,12219.00697950834,0
+LAND.US,D,20160527,000000,8.22888,8.22888,8.06983,8.15044,17525.913357471807,0
+LAND.US,D,20160531,000000,8.21523,8.31904,8.19949,8.23057,11023.757795280237,0
+LAND.US,D,20160601,000000,8.24707,8.31059,8.18249,8.21523,15091.673955043065,0
+LAND.US,D,20160602,000000,8.24707,8.28001,8.09361,8.17453,30690.947350875773,0
+LAND.US,D,20160603,000000,8.19064,8.34478,8.19064,8.34478,32168.987405922635,0
+LAND.US,D,20160606,000000,8.31059,8.64501,8.31059,8.47917,61859.99437544299,0
+LAND.US,D,20160607,000000,8.47917,8.66418,8.41538,8.46434,24306.790857088035,0
+LAND.US,D,20160608,000000,8.54524,8.64501,8.50286,8.61149,19578.690254294917,0
+LAND.US,D,20160609,000000,8.58565,8.64501,8.52805,8.577,15662.341863427218,0
+LAND.US,D,20160610,000000,8.4552,8.77951,8.4552,8.72149,77190.71816733228,0
+LAND.US,D,20160613,000000,8.69399,8.80173,8.41538,8.42414,29356.33719793584,0
+LAND.US,D,20160614,000000,8.4136,8.42414,8.28001,8.29476,17484.206790192307,0
+LAND.US,D,20160615,000000,8.32797,8.35354,8.25681,8.30448,18401.75127033726,0
+LAND.US,D,20160616,000000,8.32002,8.35354,8.1349,8.34567,23150.196540096866,0
+LAND.US,D,20160617,000000,8.30448,8.39552,8.22347,8.25681,19638.70702184285,0
+LAND.US,D,20160620,000000,8.29563,8.45008,8.1533,8.39552,16037.700968940699,0
+LAND.US,D,20160621,000000,8.379,8.46521,8.2402,8.28777,12667.606886098572,0
+LAND.US,D,20160622,000000,8.3614,8.44062,8.28777,8.40308,16239.113171899517,0
+LAND.US,D,20160623,000000,8.39552,8.53009,8.33782,8.4965,22042.42942382186,0
+LAND.US,D,20160624,000000,8.46521,8.68857,8.17549,8.66144,59346.41077185035,0
+LAND.US,D,20160627,000000,8.66705,8.66705,8.379,8.4725,24947.647866502368,0
+LAND.US,D,20160628,000000,8.48086,8.66705,8.41017,8.65426,16325.578006503085,0
+LAND.US,D,20160629,000000,8.73957,8.80525,8.57965,8.73957,32500.60547746157,0
+LAND.US,D,20160630,000000,8.80525,8.96538,8.73957,8.93363,54589.82763530455,0
+LAND.US,D,20160701,000000,8.96538,9.25836,8.96538,9.12859,69760.84579151352,0
+LAND.US,D,20160705,000000,9.1862,9.27457,9.12859,9.22492,44402.23565230731,0
+LAND.US,D,20160706,000000,9.24862,9.27457,9.13694,9.16722,52156.605466226334,0
+LAND.US,D,20160707,000000,9.17744,9.17744,8.96538,9.07107,28139.726113397737,0
+LAND.US,D,20160708,000000,9.07973,9.12859,9.07973,9.10087,37559.3069184451,0
+LAND.US,D,20160711,000000,9.08709,9.08709,8.79983,8.96538,68678.50950894562,0
+LAND.US,D,20160712,000000,8.96538,9.06566,8.90808,8.95705,30836.411719679752,0
+LAND.US,D,20160713,000000,9.0174,9.08709,8.90297,8.95705,49558.59149472618,0
+LAND.US,D,20160714,000000,8.96538,9.05504,8.88793,8.88793,15734.565431154448,0
+LAND.US,D,20160715,000000,8.89726,9.07107,8.87938,8.95705,41173.53700487506,0
+LAND.US,D,20160718,000000,9.00874,9.11049,8.95892,9.10087,41579.41311083628,0
+LAND.US,D,20160719,000000,9.08709,9.20929,9.08709,9.1862,36005.99159562543,0
+LAND.US,D,20160720,000000,9.21815,9.21815,9.02596,9.09605,22322.168594599058,0
+LAND.US,D,20160721,000000,9.09605,9.13793,9.0007,9.0174,13060.258958533967,0
+LAND.US,D,20160722,000000,9.04188,9.12101,9.0174,9.09605,9572.165807290112,0
+LAND.US,D,20160725,000000,9.11148,9.14667,9.06665,9.11148,21711.82858563345,0
+LAND.US,D,20160726,000000,9.12101,9.12101,9.02596,9.06665,29659.4727357241,0
+LAND.US,D,20160727,000000,9.0174,9.12101,8.95705,9.02596,13494.617598246854,0
+LAND.US,D,20160728,000000,9.05023,9.10187,9.02596,9.08809,21809.482987065785,0
+LAND.US,D,20160729,000000,9.09605,9.32107,8.96538,9.30436,49438.557959628306,0
+LAND.US,D,20160801,000000,9.24075,9.30436,9.1625,9.29314,34882.96597912757,0
+LAND.US,D,20160802,000000,9.30436,9.30436,9.1625,9.18718,33407.97762412528,0
+LAND.US,D,20160803,000000,9.1625,9.29875,9.1625,9.26031,21894.930588321833,0
+LAND.US,D,20160804,000000,9.30436,9.30436,9.21028,9.21028,9491.804372776089,0
+LAND.US,D,20160805,000000,9.21028,9.29314,9.19985,9.22492,13032.79365813081,0
+LAND.US,D,20160808,000000,9.22492,9.29875,9.22492,9.22492,10223.19515018859,0
+LAND.US,D,20160809,000000,9.24075,9.29314,9.21815,9.26031,27452.076369961287,0
+LAND.US,D,20160810,000000,9.26876,9.26876,9.04188,9.14667,26032.018615767312,0
+LAND.US,D,20160811,000000,9.18718,9.31223,9.13536,9.29314,36867.58824161655,0
+LAND.US,D,20160812,000000,9.30436,9.40493,9.29314,9.29875,61775.564007536464,0
+LAND.US,D,20160815,000000,9.26031,9.28558,9.06665,9.10187,44330.01208457909,0
+LAND.US,D,20160816,000000,9.09605,9.21815,8.924,8.96538,44658.57845607345,0
+LAND.US,D,20160817,000000,9.0007,9.52485,8.96087,9.29875,39184.845808993996,0
+LAND.US,D,20160818,000000,9.28648,9.45801,9.16918,9.20368,20340.598032153644,0
+LAND.US,D,20160819,000000,9.11148,9.24173,9.11148,9.12101,28783.634822856642,0
+LAND.US,D,20160822,000000,9.05792,9.10187,8.81381,9.0174,208420.94072855142,0
+LAND.US,D,20160823,000000,9.02596,9.12947,9.02596,9.12947,13592.27199968119,0
+LAND.US,D,20160824,000000,9.11148,9.22619,9.02596,9.05792,24174.550521810866,0
+LAND.US,D,20160825,000000,9.08809,9.1793,8.99104,9.1793,23818.518849915356,0
+LAND.US,D,20160826,000000,9.11148,9.23289,9.09605,9.12101,25115.491368969888,0
+LAND.US,D,20160829,000000,9.22619,9.60841,9.16338,9.55041,105764.80292044491,0
+LAND.US,D,20160830,000000,9.58973,9.59955,9.51896,9.58189,35400.73775340146,0
+LAND.US,D,20160831,000000,9.55827,9.61826,9.46684,9.52682,36583.78013744826,0
+LAND.US,D,20160901,000000,9.49735,9.50519,9.36462,9.44031,21245.935712119302,0
+LAND.US,D,20160902,000000,9.42262,9.55827,9.42262,9.54156,23644.57194735869,0
+LAND.US,D,20160906,000000,9.58189,9.76375,9.55041,9.66839,43157.142034015524,0
+LAND.US,D,20160907,000000,9.69885,9.75489,9.65364,9.70868,23902.94921782187,0
+LAND.US,D,20160908,000000,9.69,9.73227,9.53371,9.54156,18038.598965002067,0
+LAND.US,D,20160909,000000,9.53371,9.55827,9.16918,9.16918,53913.367458700865,0
+LAND.US,D,20160912,000000,9.1562,9.44031,9.0929,9.38034,38953.93383893396,0
+LAND.US,D,20160913,000000,9.26129,9.32205,9.07973,9.12101,41278.31203974708,0
+LAND.US,D,20160914,000000,9.10187,9.26965,9.07973,9.09605,19822.82625788076,0
+LAND.US,D,20160915,000000,9.10667,9.1562,9.04188,9.09605,24150.13692145329,0
+LAND.US,D,20160916,000000,9.08809,9.18815,9.00874,9.04188,54451.48389993924,0
+LAND.US,D,20160919,000000,9.11324,9.22009,9.05023,9.22009,17593.050758458416,0
+LAND.US,D,20160920,000000,9.16722,9.36659,9.13142,9.22719,22221.462493120147,0
+LAND.US,D,20160921,000000,9.28744,9.3317,8.94112,9.14077,20921.438274019034,0
+LAND.US,D,20160922,000000,9.14854,9.37446,9.14854,9.22719,30471.224947647515,0
+LAND.US,D,20160923,000000,9.22719,9.30731,9.16436,9.22719,15143.552855805807,0
+LAND.US,D,20160926,000000,9.25354,9.30731,8.99203,9.08908,72058.77592527299,0
+LAND.US,D,20160927,000000,9.14077,9.14854,8.94112,8.95803,58125.730753917145,0
+LAND.US,D,20160928,000000,8.98229,9.05792,8.81381,8.84576,115240.33155963909,0
+LAND.US,D,20160929,000000,8.82177,8.83012,8.61061,8.67874,65271.795025564614,0
+LAND.US,D,20160930,000000,8.77192,8.89923,8.63657,8.6516,29449.92266597808,0
+LAND.US,D,20161003,000000,8.57601,8.67166,8.373,8.45342,66969.55748383873,0
+LAND.US,D,20161004,000000,8.43551,8.49244,8.14237,8.16745,80889.37862166775,0
+LAND.US,D,20161005,000000,8.16745,8.31717,8.04514,8.06905,45129.55749632622,0
+LAND.US,D,20161006,000000,8.06905,8.31332,7.76705,8.2746,99182.28592374091,0
+LAND.US,D,20161007,000000,8.26555,8.39798,8.19161,8.26555,19855.377725025533,0
+LAND.US,D,20161010,000000,8.26555,8.56863,8.26555,8.50012,33739.59569566321,0
+LAND.US,D,20161011,000000,8.46147,8.48802,8.32965,8.43551,34706.98460987586,0
+LAND.US,D,20161012,000000,8.50012,8.62801,8.38893,8.48449,24425.807158837386,0
+LAND.US,D,20161013,000000,8.48449,8.52528,8.43551,8.49244,10903.724260186373,0
+LAND.US,D,20161014,000000,8.50012,8.50877,8.32179,8.373,19584.793654385066,0
+LAND.US,D,20161017,000000,8.32965,8.48449,8.30173,8.46147,25998.44991527301,0
+LAND.US,D,20161018,000000,8.51643,8.77192,8.46521,8.68778,37877.70095645621,0
+LAND.US,D,20161019,000000,8.71609,8.7747,8.60353,8.75737,15168.983689511915,0
+LAND.US,D,20161020,000000,8.81549,8.85765,8.7915,8.83376,29210.872829133863,0
+LAND.US,D,20161021,000000,8.84861,8.95263,8.80723,8.95263,19688.551455908542,0
+LAND.US,D,20161024,000000,8.89079,8.92135,8.72415,8.75246,23183.765240590168,0
+LAND.US,D,20161025,000000,8.70677,8.75737,8.68061,8.74804,21494.140649099238,0
+LAND.US,D,20161026,000000,8.74057,8.74244,8.52912,8.59558,18024.35769812673,0
+LAND.US,D,20161027,000000,8.61248,8.62988,8.38972,8.40575,14224.991142312334,0
+LAND.US,D,20161028,000000,8.61248,8.61248,8.39855,8.46875,12599.452251762437,0
+LAND.US,D,20161031,000000,8.52705,8.59558,8.41106,8.59558,10563.96832186024,0
+LAND.US,D,20161101,000000,8.54424,8.73222,8.40575,8.44515,25792.96877892109,0
+LAND.US,D,20161102,000000,8.49431,8.60353,8.41184,8.44515,18621.47367356351,0
+LAND.US,D,20161103,000000,8.39855,8.50385,8.38972,8.4203,17578.80949158107,0
+LAND.US,D,20161104,000000,8.41184,8.41184,8.32277,8.32277,33146.548653616526,0
+LAND.US,D,20161107,000000,8.33055,8.62074,8.26555,8.30617,43871.23984450762,0
+LAND.US,D,20161108,000000,8.33968,8.33968,7.95451,8.01989,54371.12246542682,0
+LAND.US,D,20161109,000000,8.03551,8.55724,8.03551,8.34824,26033.035849114836,0
+LAND.US,D,20161110,000000,8.38972,8.56136,8.32277,8.48625,10422.572886449356,0
+LAND.US,D,20161111,000000,8.48625,8.57049,8.46875,8.49431,15295.12062469793,0
+LAND.US,D,20161114,000000,8.48625,8.73312,8.47848,8.68946,21497.19234914682,0
+LAND.US,D,20161115,000000,8.7271,8.92323,8.64,8.76799,43829.533277227114,0
+LAND.US,D,20161116,000000,8.76023,9.00697,8.69122,8.9997,23311.936642472232,0
+LAND.US,D,20161117,000000,8.97287,9.1038,8.9488,9.08709,32711.172780555105,0
+LAND.US,D,20161118,000000,9.05702,9.22009,8.96442,9.01643,55116.75450971416,0
+LAND.US,D,20161121,000000,9.09605,9.21323,8.93934,8.9997,10671.795056778823,0
+LAND.US,D,20161122,000000,9.07107,9.13793,8.90297,9.12298,27335.094534908985,0
+LAND.US,D,20161123,000000,9.08709,9.16151,8.9997,9.11324,38743.36653584043,0
+LAND.US,D,20161125,000000,9.13142,9.38527,9.12298,9.17115,68222.78896891772,0
+LAND.US,D,20161128,000000,9.14077,9.19394,9.09605,9.14077,43274.12386906783,0
+LAND.US,D,20161129,000000,9.07973,9.14854,9.07973,9.08709,22811.457835118254,0
+LAND.US,D,20161130,000000,9.11324,9.11324,8.86051,8.98034,38671.142968112195,0
+LAND.US,D,20161201,000000,8.9478,8.97287,8.86051,8.87661,16930.831848729067,0
+LAND.US,D,20161202,000000,8.85147,8.85147,8.79335,8.82739,44654.50952268035,0
+LAND.US,D,20161205,000000,8.85147,8.98034,8.68247,8.8431,42276.21795440745,0
+LAND.US,D,20161206,000000,8.85147,8.95615,8.73506,8.91457,20932.627840849804,0
+LAND.US,D,20161207,000000,8.85147,9.02125,8.85147,8.97287,23198.006507463502,0
+LAND.US,D,20161208,000000,8.97287,9.13142,8.8843,8.97287,22185.859325929792,0
+LAND.US,D,20161209,000000,8.95615,9.06566,8.95615,9.04099,25946.571014510264,0
+LAND.US,D,20161212,000000,9.04925,9.07107,8.8843,8.97287,31132.426624028336,0
+LAND.US,D,20161213,000000,8.97287,8.9997,8.8843,8.9021,32711.172780555105,0
+LAND.US,D,20161214,000000,8.90721,8.9478,8.85147,8.8843,16109.924536667924,0
+LAND.US,D,20161215,000000,8.87661,8.88173,8.65522,8.66705,37947.8900574874,0
+LAND.US,D,20161216,000000,8.78765,9.19394,8.55724,8.94298,75042.32133576987,0
+LAND.US,D,20161219,000000,8.95074,9.14755,8.95074,9.1276,17028.4862501624,0
+LAND.US,D,20161220,000000,9.0759,9.08356,8.94298,8.98428,18369.199803193478,0
+LAND.US,D,20161221,000000,8.94298,9.20831,8.94298,9.06813,15241.20725723914,0
+LAND.US,D,20161222,000000,8.994,9.15336,8.994,9.14471,18250.183501445135,0
+LAND.US,D,20161223,000000,9.07501,9.07501,9.02025,9.04385,14021.544472656466,0
+LAND.US,D,20161227,000000,9.01073,9.2027,8.92677,9.02879,44274.06425042525,0
+LAND.US,D,20161228,000000,9.01073,9.16151,9.01073,9.15336,17533.033990908472,0
+LAND.US,D,20161229,000000,9.08356,9.25836,8.98622,9.17646,19658.034455459812,0
+LAND.US,D,20161230,000000,9.2027,9.29216,9.17646,9.29216,12687.951553064058,0
+LAND.US,D,20170103,000000,9.3656,9.38132,9.24862,9.29875,17089.520251059865,0
+LAND.US,D,20170104,000000,9.22492,9.39903,9.22492,9.3317,20577.613402301813,0
+LAND.US,D,20170105,000000,9.34004,9.38132,9.09605,9.14471,14636.970648363687,0
+LAND.US,D,20170106,000000,9.1276,9.3317,8.96835,9.32304,39461.53327972361,0
+LAND.US,D,20170109,000000,9.29875,9.29875,9.06813,9.22492,23707.6404149522,0
+LAND.US,D,20170110,000000,9.22492,9.22994,9.07501,9.21716,22831.802502085746,0
+LAND.US,D,20170111,000000,9.19201,9.50716,9.14471,9.45013,44488.70048691088,0
+LAND.US,D,20170112,000000,9.45898,9.55336,9.28459,9.54648,40678.14436426472,0
+LAND.US,D,20170113,000000,9.56318,9.86305,9.55041,9.83943,61613.82390515909,0
+LAND.US,D,20170117,000000,9.80797,9.97608,9.73719,9.93188,82569.84811302296,0
+LAND.US,D,20170118,000000,10.0322,10.0322,9.85714,9.97907,34805.656244657715,0
+LAND.US,D,20170119,000000,9.95934,9.97907,9.88758,9.93278,26580.307390487927,0
+LAND.US,D,20170120,000000,9.92595,10.0223,9.90539,9.93278,16384.577540703496,0
+LAND.US,D,20170123,000000,9.9691,10.0312,9.81781,9.93278,32056.07450426343,0
+LAND.US,D,20170124,000000,9.92595,9.97907,9.83648,9.9111,29735.765236843417,0
+LAND.US,D,20170125,000000,9.95153,10.0223,9.91803,9.92595,14419.28271183248,0
+LAND.US,D,20170126,000000,9.95934,10.0322,9.95153,9.97907,18066.06426540623,0
+LAND.US,D,20170127,000000,10.0124,10.0399,9.80994,9.9111,41405.466208283615,0
+LAND.US,D,20170130,000000,9.82665,9.95934,9.79226,9.90241,21941.72332234395,0
+LAND.US,D,20170131,000000,9.9111,10.0223,9.89055,10.0026,13274.895195018596,0
+LAND.US,D,20170201,000000,10.0399,10.1855,10.0243,10.1688,46805.95805428733,0
+LAND.US,D,20170202,000000,10.1855,10.1855,10.097,10.1461,45290.28036535406,0
+LAND.US,D,20170203,000000,10.1855,10.2356,10.097,10.1393,29665.57613581224,0
+LAND.US,D,20170206,000000,10.1393,10.2189,10.0026,10.1058,29350.2337978467,0
+LAND.US,D,20170207,000000,10.1137,10.2189,10.0419,10.1658,20335.511865413024,0
+LAND.US,D,20170208,000000,10.1688,10.1727,10.0576,10.1461,8727.862128219813,0
+LAND.US,D,20170209,000000,10.2012,10.5532,10.0754,10.4116,50278.79270530541,0
+LAND.US,D,20170210,000000,10.3468,10.4244,10.2356,10.3792,27593.47180537217,0
+LAND.US,D,20170213,000000,10.4244,10.6768,10.331,10.4834,49541.29852780427,0
+LAND.US,D,20170214,000000,10.5472,10.5756,10.4509,10.5472,34204.471335824834,0
+LAND.US,D,20170215,000000,10.5472,10.5641,10.1481,10.1707,51113.941284240886,0
+LAND.US,D,20170216,000000,10.156,10.4204,10.1225,10.3987,22773.82020123386,0
+LAND.US,D,20170217,000000,10.3171,10.4066,10.157,10.1943,33284.89238898483,0
+LAND.US,D,20170221,000000,10.1324,10.505,10.0409,10.3987,57929.40471769995,0
+LAND.US,D,20170222,000000,10.4607,10.6143,10.4066,10.6143,34850.41451198279,0
+LAND.US,D,20170223,000000,10.6808,10.6808,10.505,10.5393,53874.712591466945,0
+LAND.US,D,20170224,000000,10.6565,10.7222,10.4617,10.6652,48015.44850539076,0
+LAND.US,D,20170227,000000,10.5727,10.7056,10.4509,10.4509,86508.57563755321,0
+LAND.US,D,20170228,000000,10.5815,10.729,10.5138,10.6565,114681.87045143722,0
+LAND.US,D,20170301,000000,10.7056,10.7056,10.4449,10.6208,76842.82436222094,0
+LAND.US,D,20170302,000000,10.6386,10.6968,10.4696,10.4696,29619.800635139647,0
+LAND.US,D,20170303,000000,10.5472,10.5727,10.0764,10.1481,37087.310644843805,0
+LAND.US,D,20170306,000000,10.0842,10.096,9.85714,9.91902,97714.4182021753,0
+LAND.US,D,20170307,000000,9.82665,9.93376,9.75588,9.7834,44574.14808816492,0
+LAND.US,D,20170308,000000,9.34692,9.35576,9.11424,9.16053,657186.6563546375,0
+LAND.US,D,20170309,000000,9.16053,9.26483,9.16053,9.18323,135759.96266109805,0
+LAND.US,D,20170310,000000,9.20075,9.29688,9.16053,9.16526,127011.75586591875,0
+LAND.US,D,20170313,000000,9.2152,9.30337,9.11424,9.16526,212962.8876286126,0
+LAND.US,D,20170314,000000,9.20075,9.22994,9.14275,9.16053,106339.53976222116,0
+LAND.US,D,20170315,000000,9.20075,9.28262,9.16526,9.20075,120933.7866099558,0
+LAND.US,D,20170316,000000,9.16053,9.30337,9.16053,9.28262,103363.11498516094,0
+LAND.US,D,20170317,000000,9.28262,9.45898,9.28262,9.41574,247969.9560762211,0
+LAND.US,D,20170320,000000,9.4531,9.4531,9.31516,9.35872,45320.79736580179,0
+LAND.US,D,20170321,000000,9.41181,9.42164,9.2027,9.28459,49819.003231883406,0
+LAND.US,D,20170322,000000,9.27457,9.27457,9.04847,9.16151,118140.46383559,0
+LAND.US,D,20170323,000000,9.14471,9.4531,9.14471,9.41181,45357.41776633966,0
+LAND.US,D,20170324,000000,9.41181,9.41181,9.27457,9.29216,28688.014888118356,0
+LAND.US,D,20170327,000000,9.32401,9.32401,9.12583,9.20831,30724.51605137108,0
+LAND.US,D,20170328,000000,9.2027,9.22492,9.1162,9.12583,77129.68416643582,0
+LAND.US,D,20170329,000000,9.12583,9.26189,9.12583,9.24862,59407.44477274681,0
+LAND.US,D,20170330,000000,9.20831,9.25836,9.2027,9.23879,36489.1774360585,0
+LAND.US,D,20170331,000000,9.34987,9.34987,9.21716,9.27457,65532.20676272384,0
+LAND.US,D,20170403,000000,9.32401,9.34987,9.24862,9.3317,46404.15088171721,0
+LAND.US,D,20170404,000000,9.31516,9.47964,9.29875,9.37446,50639.91054394355,0
+LAND.US,D,20170405,000000,9.36659,9.36659,9.1162,9.25354,63579.11873403212,0
+LAND.US,D,20170406,000000,9.26681,9.32796,9.19394,9.31516,76564.10242479229,0
+LAND.US,D,20170407,000000,9.27457,9.35872,9.27457,9.29875,17647.981359264726,0
+LAND.US,D,20170410,000000,9.33562,9.33562,9.25647,9.28459,18699.800641382888,0
+LAND.US,D,20170411,000000,9.28459,9.34102,9.23879,9.29875,137846.30825841945,0
+LAND.US,D,20170412,000000,9.28558,9.43539,9.28558,9.3833,45394.038166877544,0
+LAND.US,D,20170413,000000,9.43539,9.44326,9.35872,9.41769,44803.0255915289,0
+LAND.US,D,20170417,000000,9.44326,9.47964,9.40196,9.44326,52468.89610414731,0
+LAND.US,D,20170418,000000,9.44326,9.47964,9.36659,9.44326,71622.38281886105,0
+LAND.US,D,20170419,000000,9.42066,9.51994,9.42066,9.47374,39098.380974389416,0
+LAND.US,D,20170420,000000,9.51207,9.51994,9.22619,9.32598,94253.7903513365,0
+LAND.US,D,20170421,000000,9.36953,9.43834,9.32205,9.41376,29515.025600266636,0
+LAND.US,D,20170424,000000,9.43834,9.43834,9.23289,9.25156,42150.08101922043,0
+LAND.US,D,20170425,000000,9.30071,9.40493,9.24173,9.36167,42439.992523479865,0
+LAND.US,D,20170426,000000,9.42066,9.43834,9.31812,9.34299,45596.46760318589,0
+LAND.US,D,20170427,000000,9.32598,9.48357,9.31812,9.4472,40709.67859805997,0
+LAND.US,D,20170428,000000,9.49635,9.49635,9.31812,9.33462,28210.932447777446,0
+LAND.US,D,20170501,000000,9.40493,9.40493,9.27771,9.37642,31941.127135909184,0
+LAND.US,D,20170502,000000,9.37642,9.41574,9.33462,9.35184,32348.020475219917,0
+LAND.US,D,20170503,000000,9.35184,9.35184,9.24173,9.26129,29229.183029402302,0
+LAND.US,D,20170504,000000,9.24173,9.26965,9.06763,9.1276,56226.556092684215,0
+LAND.US,D,20170505,000000,9.1625,9.31812,9.06763,9.30071,45653.43267068825,0
+LAND.US,D,20170508,000000,9.21028,9.26965,9.15532,9.21815,34288.90170373435,0
+LAND.US,D,20170509,000000,9.21028,9.21028,9.0353,9.05121,49863.761499208485,0
+LAND.US,D,20170510,000000,9.09987,9.28165,9.09987,9.17842,52902.23751051267,0
+LAND.US,D,20170511,000000,9.18718,9.30927,9.13694,9.28648,53384.406117596205,0
+LAND.US,D,20170512,000000,9.27771,9.27771,9.14569,9.1682,56500.19186337026,0
+LAND.US,D,20170515,000000,9.1682,9.32598,9.14569,9.29512,40542.852328941975,0
+LAND.US,D,20170516,000000,9.25156,9.30828,9.13694,9.30828,37168.68931270675,0
+LAND.US,D,20170517,000000,9.27163,9.3366,9.13046,9.20467,32792.551448417056,0
+LAND.US,D,20170518,000000,9.22009,9.34692,9.16722,9.32107,37459.61805031572,0
+LAND.US,D,20170519,000000,9.34692,9.46882,9.3132,9.39903,31919.765235596176,0
+LAND.US,D,20170522,000000,9.39019,9.51502,9.39019,9.50815,51624.59242507611,0
+LAND.US,D,20170523,000000,9.51502,9.51502,9.41574,9.48553,48951.30318580415,0
+LAND.US,D,20170524,000000,9.47374,9.52388,9.45013,9.50815,33168.92778728006,0
+LAND.US,D,20170525,000000,9.51502,9.55534,9.45112,9.49242,39755.51371737614,0
+LAND.US,D,20170526,000000,9.48553,9.51502,9.31714,9.45112,44397.149485567694,0
+LAND.US,D,20170530,000000,9.54845,9.54845,9.41574,9.49242,32670.483446625138,0
+LAND.US,D,20170531,000000,9.53961,9.53961,9.37838,9.45112,24866.26919864042,0
+LAND.US,D,20170601,000000,9.43245,9.53174,9.39903,9.49242,22083.118757752833,0
+LAND.US,D,20170602,000000,9.48553,9.55633,9.48553,9.50027,23116.627839604564,0
+LAND.US,D,20170605,000000,9.55633,9.55633,9.39903,9.52388,35145.412182982844,0
+LAND.US,D,20170606,000000,9.47767,9.55633,9.47767,9.49242,33980.67999920548,0
+LAND.US,D,20170607,000000,9.54845,9.55633,9.50815,9.51502,18755.748475538727,0
+LAND.US,D,20170608,000000,9.55633,9.55633,9.48652,9.52388,24298.652990300838,0
+LAND.US,D,20170609,000000,9.50815,9.51502,9.34692,9.39019,50874.891447396665,0
+LAND.US,D,20170612,000000,9.43245,9.55633,9.39019,9.55633,30190.468543524803,0
+LAND.US,D,20170613,000000,9.55633,9.55633,9.4413,9.54845,26998.39029662943,0
+LAND.US,D,20170614,000000,9.55633,9.59859,9.49242,9.54845,56281.48669349052,0
+LAND.US,D,20170615,000000,9.55633,9.59761,9.47767,9.55633,56334.382827600784,0
+LAND.US,D,20170616,000000,9.57204,9.58874,9.47767,9.49242,66439.57890938954,0
+LAND.US,D,20170619,000000,9.3833,9.55041,9.3833,9.46194,36595.98693762655,0
+LAND.US,D,20170620,000000,9.42556,9.60154,9.42556,9.54353,44863.04235907784,0
+LAND.US,D,20170621,000000,9.54353,9.59269,9.48062,9.51011,32288.003707671982,0
+LAND.US,D,20170622,000000,9.54353,9.6379,9.48749,9.62119,35819.83789289148,0
+LAND.US,D,20170623,000000,9.61135,9.62906,9.58778,9.62906,65356.225393473134,0
+LAND.US,D,20170626,000000,9.62906,9.7657,9.62906,9.76471,68949.0935795891,0
+LAND.US,D,20170627,000000,9.7657,9.79322,9.57499,9.64773,49109.99158813495,0
+LAND.US,D,20170628,000000,9.66543,9.79322,9.52782,9.53567,64023.64970722825,0
+LAND.US,D,20170629,000000,9.56026,9.73818,9.51799,9.73818,64841.50531924482,0
+LAND.US,D,20170630,000000,9.73818,9.95556,9.69,9.86698,74454.3604604658,0
+LAND.US,D,20170703,000000,9.98506,10.1334,9.87485,10.0084,48867.89005124516,0
+LAND.US,D,20170705,000000,10.0459,10.0459,9.7657,9.85023,49907.50253318503,0
+LAND.US,D,20170706,000000,9.87485,9.87485,9.59269,9.62119,46683.890052494404,0
+LAND.US,D,20170707,000000,9.6379,9.74802,9.52191,9.74802,26912.942695374386,0
+LAND.US,D,20170710,000000,9.73818,9.92101,9.5514,9.66543,53232.838348704085,0
+LAND.US,D,20170711,000000,9.68017,9.77849,9.57106,9.65658,42102.27105185279,0
+LAND.US,D,20170712,000000,9.71458,9.86108,9.68017,9.72342,36734.33067299186,0
+LAND.US,D,20170713,000000,9.72342,9.80601,9.68017,9.78439,28767.359089284255,0
+LAND.US,D,20170714,000000,9.74802,9.81878,9.72342,9.73818,40231.578924369525,0
+LAND.US,D,20170717,000000,9.78439,9.88758,9.78142,9.87485,25528.48810836776,0
+LAND.US,D,20170718,000000,9.88758,10.0332,9.86305,9.99284,51511.679523416904,0
+LAND.US,D,20170719,000000,10.0026,10.0026,9.92398,9.94072,46778.49275388116,0
+LAND.US,D,20170720,000000,9.95934,9.99583,9.86895,9.94072,50736.54771202936,0
+LAND.US,D,20170721,000000,9.9691,9.9691,9.89055,9.92398,30508.86258153492,0
+LAND.US,D,20170724,000000,9.97907,10.0213,9.90823,9.95055,103224.77124979363,0
+LAND.US,D,20170725,000000,10.0026,10.0026,9.90823,9.90823,51302.1294536729,0
+LAND.US,D,20170726,000000,9.91506,10.1727,9.91506,10.1727,79306.5635317499,0
+LAND.US,D,20170727,000000,10.15,10.3054,10.0576,10.1895,58728.95012944608,0
+LAND.US,D,20170728,000000,10.1334,10.2956,10.1068,10.1727,28653.428954277526,0
+LAND.US,D,20170731,000000,10.2248,10.269,10.1068,10.2592,40310.92312553543,0
+LAND.US,D,20170801,000000,10.269,10.269,10.1167,10.2248,114908.71348810215,0
+LAND.US,D,20170802,000000,10.1982,10.2239,10.1334,10.1727,15205.60409004979,0
+LAND.US,D,20170803,000000,10.1648,10.2405,10.0832,10.0832,30001.263140745275,0
+LAND.US,D,20170804,000000,10.0842,10.0979,9.97008,10.0979,48163.96457423732,0
+LAND.US,D,20170807,000000,11.033,11.955,10.6346,10.848,617579.6587061059,0
+LAND.US,D,20170808,000000,11.033,11.1193,10.733,10.8639,291301.04501280835,0
+LAND.US,D,20170809,000000,11.8715,11.8715,10.7674,11.1685,273655.09812022065,0
+LAND.US,D,20170810,000000,11.2855,11.7849,11.033,11.2403,199213.96169328966,0
+LAND.US,D,20170811,000000,11.4547,11.5783,11.2117,11.4969,169186.25048549776,0
+LAND.US,D,20170814,000000,11.6285,11.7211,11.4722,11.7211,197226.2877307611,0
+LAND.US,D,20170815,000000,11.7211,11.7515,11.4547,11.5381,112161.1662143999,0
+LAND.US,D,20170816,000000,11.5843,11.6708,11.5039,11.6101,93123.64410139996,0
+LAND.US,D,20170817,000000,11.6649,11.7377,11.4487,11.4664,91185.81457293211,0
+LAND.US,D,20170818,000000,11.4664,11.6737,11.2885,11.5511,122887.89187197902,0
+LAND.US,D,20170821,000000,11.5705,11.5793,11.2509,11.4054,83379.56585825235,0
+LAND.US,D,20170822,000000,11.4575,11.5165,11.2835,11.3485,43211.05540147432,0
+LAND.US,D,20170823,000000,11.316,11.4752,11.2797,11.3987,87886.92682446868,0
+LAND.US,D,20170824,000000,11.4142,11.4909,11.3347,11.4752,44936.28316015259,0
+LAND.US,D,20170825,000000,11.4752,11.5331,11.4664,11.4909,63698.13503578047,0
+LAND.US,D,20170828,000000,11.4752,11.6225,11.3485,11.5793,50206.56913757818,0
+LAND.US,D,20170829,000000,11.5963,11.7643,11.3572,11.5705,70548.18440308135,0
+LAND.US,D,20170830,000000,11.6052,11.8686,11.5793,11.7544,79481.52766765207,0
+LAND.US,D,20170831,000000,11.7887,11.9118,11.7887,11.8527,68767.00881024724,0
+LAND.US,D,20170901,000000,11.8686,11.8686,11.3396,11.5243,111621.01530647551,0
+LAND.US,D,20170905,000000,11.5243,11.5421,11.087,11.1273,141740.27751562462,0
+LAND.US,D,20170906,000000,11.087,11.2462,11.087,11.1125,76541.72329112975,0
+LAND.US,D,20170907,000000,11.1125,11.3061,10.9041,10.9277,93396.26263873848,0
+LAND.US,D,20170908,000000,10.4509,10.6426,10.3044,10.5561,1063870.4455958183,0
+LAND.US,D,20170911,000000,10.6426,10.8952,10.5964,10.8805,256308.2178320511,0
+LAND.US,D,20170912,000000,10.8127,10.8882,10.6376,10.7773,349382.01749938837,0
+LAND.US,D,20170913,000000,10.8038,10.8805,10.7596,10.8589,130916.91468994565,0
+LAND.US,D,20170914,000000,10.8127,10.8747,10.7803,10.8649,138466.82060087932,0
+LAND.US,D,20170915,000000,10.8805,10.8952,10.7851,10.8882,172609.2407024321,0
+LAND.US,D,20170918,000000,10.8952,11.4575,10.8952,11.3572,215213.00779500444,0
+LAND.US,D,20170919,000000,11.4015,11.6091,11.3022,11.5753,143885.6226471545,0
+LAND.US,D,20170920,000000,11.6003,11.6365,11.2924,11.3611,89332.41541237077,0
+LAND.US,D,20170921,000000,11.3436,11.4527,11.1814,11.3101,101635.8527597826,0
+LAND.US,D,20170922,000000,11.319,11.5292,11.2345,11.3928,103552.32038793445,0
+LAND.US,D,20170925,000000,11.4182,11.5561,11.319,11.4092,78930.18719288589,0
+LAND.US,D,20170926,000000,11.4182,11.488,11.3759,11.4604,62817.21095617239,0
+LAND.US,D,20170927,000000,11.4604,11.6003,11.4092,11.5753,95531.43543677207,0
+LAND.US,D,20170928,000000,11.6176,11.6936,11.5292,11.6936,55316.132245975925,0
+LAND.US,D,20170929,000000,11.7426,11.7849,11.5292,11.6543,58530.589626530826,0
+LAND.US,D,20171002,000000,11.6176,11.7102,11.6003,11.6091,39398.4648121311,0
+LAND.US,D,20171003,000000,11.5656,11.6176,11.487,11.5913,41198.96783858218,0
+LAND.US,D,20171004,000000,11.6176,11.6698,11.4959,11.5913,35741.51092507411,0
+LAND.US,D,20171005,000000,11.6365,11.6936,11.5753,11.6365,50877.943147440245,0
+LAND.US,D,20171006,000000,11.6365,11.7023,11.5541,11.6936,185663.39626089897,0
+LAND.US,D,20171009,000000,11.7278,11.7692,11.6176,11.6275,97500.79919903718,0
+LAND.US,D,20171010,000000,11.6464,11.7278,11.6003,11.6464,151879.04229790266,0
+LAND.US,D,20171011,000000,11.6523,11.7426,11.6523,11.6856,48478.28967885433,0
+LAND.US,D,20171012,000000,11.7426,11.8135,11.662,11.7023,84246.24867098407,0
+LAND.US,D,20171013,000000,11.6543,11.7849,11.5753,11.7604,53453.57798527886,0
+LAND.US,D,20171016,000000,11.8223,11.947,11.7682,11.947,46635.06285177523,0
+LAND.US,D,20171017,000000,11.947,12.0848,11.831,12.0337,64442.74984671928,0
+LAND.US,D,20171018,000000,12.0424,12.2076,11.9992,12.0337,110284.37068684254,0
+LAND.US,D,20171019,000000,12.0367,12.0661,11.7308,11.8763,105747.50995351396,0
+LAND.US,D,20171020,000000,11.9028,11.9314,11.7053,11.7455,27727.74660734438,0
+LAND.US,D,20171023,000000,11.7368,11.8165,11.5675,11.7455,49028.612920273,0
+LAND.US,D,20171024,000000,11.7534,11.7634,11.5049,11.5223,45663.60500417049,0
+LAND.US,D,20171025,000000,11.5301,11.5833,11.2227,11.3456,68393.6841714288,0
+LAND.US,D,20171026,000000,11.4035,11.4624,11.2375,11.373,86363.11126874923,0
+LAND.US,D,20171027,000000,11.3631,11.4732,11.3631,11.3858,29559.783867592712,0
+LAND.US,D,20171030,000000,11.4624,11.6176,11.3466,11.4192,104785.20720605197,0
+LAND.US,D,20171031,000000,11.5301,11.5301,11.1468,11.3366,69700.82902396658,0
+LAND.US,D,20171101,000000,11.32,11.373,11.1548,11.2227,42353.5276888763,0
+LAND.US,D,20171102,000000,11.2157,11.8253,11.2157,11.7789,114310.58027931584,0
+LAND.US,D,20171103,000000,11.7789,11.8135,11.6562,11.6886,31119.20259050152,0
+LAND.US,D,20171106,000000,11.7634,11.8165,11.6494,11.7977,33308.288755994894,0
+LAND.US,D,20171107,000000,11.9118,11.9118,11.6964,11.8329,42298.59708806999,0
+LAND.US,D,20171108,000000,11.951,11.951,11.5773,11.7368,166631.97754797514,0
+LAND.US,D,20171109,000000,11.6494,11.9118,11.6494,11.8243,38265.26686214798,0
+LAND.US,D,20171110,000000,11.7977,11.7987,11.7268,11.7877,35496.35768813874,0
+LAND.US,D,20171113,000000,11.7455,11.8065,11.723,11.7534,68104.7899005189,0
+LAND.US,D,20171114,000000,11.7534,11.9776,11.6562,11.7977,76414.5691225952,0
+LAND.US,D,20171115,000000,11.8587,11.8587,11.7368,11.7977,59914.026980189934,0
+LAND.US,D,20171116,000000,11.8676,11.8676,11.6964,11.7634,54958.06610738136,0
+LAND.US,D,20171117,000000,11.7348,11.7348,11.4831,11.5511,67459.86395770946,0
+LAND.US,D,20171120,000000,11.561,11.561,11.4231,11.5009,47514.969698035784,0
+LAND.US,D,20171121,000000,11.6061,11.6425,11.5078,11.6061,43429.76057135505,0
+LAND.US,D,20171122,000000,11.5963,11.6335,11.5165,11.561,41117.589170720225,0
+LAND.US,D,20171124,000000,11.6061,11.6513,11.5165,11.5243,45467.278967953294,0
+LAND.US,D,20171127,000000,11.5243,11.8105,11.5243,11.6926,57801.233315816884,0
+LAND.US,D,20171128,000000,11.7004,11.8105,11.6245,11.7268,43574.2077068095,0
+LAND.US,D,20171129,000000,11.7348,11.7368,11.5695,11.5705,30466.1387809079,0
+LAND.US,D,20171130,000000,11.6245,11.6562,11.4821,11.5165,44499.89005374165,0
+LAND.US,D,20171201,000000,11.5165,11.7043,11.3848,11.6061,58045.36931940272,0
+LAND.US,D,20171204,000000,11.6245,11.7268,11.5331,11.5421,44120.46201483507,0
+LAND.US,D,20171205,000000,11.5705,11.6513,11.4654,11.5421,36220.627832113074,0
+LAND.US,D,20171206,000000,11.5421,11.561,11.3562,11.5165,61135.72423147066,0
+LAND.US,D,20171207,000000,11.5165,11.6335,11.4565,11.5165,27085.872364582523,0
+LAND.US,D,20171208,000000,11.5243,11.6061,11.4821,11.5963,30609.568683015834,0
+LAND.US,D,20171211,000000,11.5705,11.5863,11.4565,11.561,31436.579395165118,0
+LAND.US,D,20171212,000000,11.5511,11.6747,11.5078,11.6747,53032.4433790938,0
+LAND.US,D,20171213,000000,11.6061,11.6669,11.4565,11.4565,44547.700021112294,0
+LAND.US,D,20171214,000000,11.5165,11.5753,11.366,11.3878,79786.69767213639,0
+LAND.US,D,20171215,000000,11.4202,11.4241,11.2326,11.2668,128113.41958209459,0
+LAND.US,D,20171218,000000,11.3071,11.5029,11.2197,11.2197,67221.83135421378,0
+LAND.US,D,20171219,000000,11.2137,11.433,11.2137,11.2137,73741.27988332325,0
+LAND.US,D,20171220,000000,11.2619,11.3759,11.1902,11.2708,60333.12711967896,0
+LAND.US,D,20171221,000000,11.3327,11.5107,11.3277,11.3848,35846.28595994511,0
+LAND.US,D,20171222,000000,11.3928,11.4959,11.2385,11.4428,31998.092203413547,0
+LAND.US,D,20171226,000000,11.4703,11.6639,11.434,11.6639,34508.62410696161,0
+LAND.US,D,20171227,000000,11.6797,11.7013,11.5029,11.5913,38132.009293524294,0
+LAND.US,D,20171228,000000,11.6562,11.6886,11.5656,11.5833,16166.88960417229,0
+LAND.US,D,20171229,000000,11.6562,11.6846,11.5321,11.5833,24596.70236134647,0
+LAND.US,D,20180102,000000,11.5833,11.7877,11.5471,11.723,61719.616173381626,0
+LAND.US,D,20180103,000000,11.7368,11.8989,11.6295,11.723,66309.37304080844,0
+LAND.US,D,20180104,000000,11.6886,11.7977,11.6395,11.723,54728.17137067186,0
+LAND.US,D,20180105,000000,11.723,11.7368,11.6562,11.7132,34538.12387406081,0
+LAND.US,D,20180108,000000,11.7132,11.9048,11.6747,11.8773,52200.346500201886,0
+LAND.US,D,20180109,000000,11.9884,12.0297,11.9048,11.9884,78779.63665734229,0
+LAND.US,D,20180110,000000,11.9884,11.9884,11.7663,11.8773,62268.92218145177,0
+LAND.US,D,20180111,000000,11.886,12.01,11.6886,11.6964,73546.9883138021,0
+LAND.US,D,20180112,000000,11.7308,11.7308,11.5204,11.5471,66621.66367873042,0
+LAND.US,D,20180116,000000,11.5913,11.7308,11.5204,11.5204,50381.53327348137,0
+LAND.US,D,20180117,000000,11.5117,11.5833,11.2983,11.317,85830.08099425047,0
+LAND.US,D,20180118,000000,11.3848,11.487,11.2365,11.4015,86922.5896103016,0
+LAND.US,D,20180119,000000,11.4132,11.4132,11.2316,11.2316,63257.67299597542,0
+LAND.US,D,20180122,000000,11.2316,11.32,11.2147,11.2316,52609.27430620966,0
+LAND.US,D,20180123,000000,11.1814,11.4132,11.1814,11.3543,64613.64504922936,0
+LAND.US,D,20180124,000000,11.3799,11.6345,11.3799,11.6061,95205.92076532428,0
+LAND.US,D,20180125,000000,11.6061,11.6444,11.437,11.4909,46145.77361125604,0
+LAND.US,D,20180126,000000,11.4909,11.5078,11.2385,11.311,87693.65248829607,0
+LAND.US,D,20180129,000000,11.2748,11.3366,11.1814,11.2077,120740.5122737862,0
+LAND.US,D,20180130,000000,11.1635,11.1695,10.5413,10.6366,221479.16522038434,0
+LAND.US,D,20180131,000000,10.6948,11.1056,10.6868,11.0162,84908.46758071342,0
+LAND.US,D,20180201,000000,11.0062,11.1605,10.6456,10.67,57477.75311106615,0
+LAND.US,D,20180202,000000,10.6013,10.6013,10.4941,10.5227,80200.71164488478,0
+LAND.US,D,20180205,000000,10.4941,10.8196,10.2926,10.2926,186568.73394086564,0
+LAND.US,D,20180206,000000,10.2828,10.6013,10.2828,10.3673,173576.62961666682,0
+LAND.US,D,20180207,000000,10.3938,10.5571,10.2828,10.3015,126252.89978809156,0
+LAND.US,D,20180208,000000,10.3507,10.5413,10.1264,10.1589,164619.88998509003,0
+LAND.US,D,20180209,000000,10.1668,10.5413,10.1668,10.4687,115918.82620295085,0
+LAND.US,D,20180212,000000,10.5571,10.6093,10.4174,10.5413,79291.30503152403,0
+LAND.US,D,20180213,000000,10.5492,10.6013,10.4745,10.5492,36393.55750132021,0
+LAND.US,D,20180214,000000,10.5227,10.6623,10.3978,10.5835,63930.06423918801,0
+LAND.US,D,20180215,000000,10.6396,10.6396,10.4627,10.5522,56151.2808249114,0
+LAND.US,D,20180216,000000,10.5443,10.9317,10.5443,10.8678,76438.98272295578,0
+LAND.US,D,20180220,000000,10.8775,10.9503,10.6396,10.734,159473.70647613335,0
+LAND.US,D,20180221,000000,11.0781,11.0781,10.5168,10.7605,142169.54998859786,0
+LAND.US,D,20180222,000000,10.6671,10.8146,10.5785,10.673,83139.4987880586,0
+LAND.US,D,20180223,000000,10.6396,11.2375,10.5974,11.1106,108812.43403188181,0
+LAND.US,D,20180226,000000,11.086,11.2806,11.0781,11.2718,57586.59707933125,0
+LAND.US,D,20180227,000000,11.2296,11.2718,10.8902,10.9317,115908.65386946559,0
+LAND.US,D,20180228,000000,11.0122,11.1785,10.743,10.8246,107570.39211363561,0
+LAND.US,D,20180301,000000,10.8146,11.1605,10.6671,10.7605,66198.49460584628,0
+LAND.US,D,20180302,000000,10.734,10.8843,10.5795,10.8324,37853.28735609764,0
+LAND.US,D,20180305,000000,10.7605,11.0231,10.7605,10.795,47915.75963725838,0
+LAND.US,D,20180306,000000,10.795,11.0574,10.6317,10.9749,67193.34882046208,0
+LAND.US,D,20180307,000000,10.915,11.2296,10.915,11.2057,39306.91381078591,0
+LAND.US,D,20180308,000000,11.1343,11.4812,11.1343,11.4112,93352.52160476195,0
+LAND.US,D,20180309,000000,11.3515,11.3515,11.2197,11.3081,151281.9263224629,0
+LAND.US,D,20180312,000000,11.3948,11.5059,11.318,11.3858,78426.65668548734,0
+LAND.US,D,20180313,000000,11.2806,11.435,11.2806,11.3858,56984.39493714984,0
+LAND.US,D,20180314,000000,11.2529,11.4624,11.2529,11.371,38065.88912588822,0
+LAND.US,D,20180315,000000,11.318,11.3759,11.1863,11.2529,39283.517443775854,0
+LAND.US,D,20180316,000000,11.1785,11.3081,11.143,11.2529,43308.70980290965,0
+LAND.US,D,20180319,000000,11.2758,11.2934,11.0966,11.2236,36502.40146958531,0
+LAND.US,D,20180320,000000,11.2236,11.3562,11.1548,11.2157,38083.18209280813,0
+LAND.US,D,20180321,000000,11.1735,11.431,11.1735,11.3562,52406.84486990232,0
+LAND.US,D,20180322,000000,11.2394,11.5194,11.2326,11.2326,87898.11639130044,0
+LAND.US,D,20180323,000000,11.2236,11.366,10.9877,11.1371,86602.16110559345,0
+LAND.US,D,20180326,000000,11.1145,11.2569,10.9778,11.0713,124002.77962170975,0
+LAND.US,D,20180327,000000,10.4647,10.7018,10.1953,10.5994,1010515.53924523,0
+LAND.US,D,20180328,000000,10.5994,10.6337,10.5178,10.5276,152380.53833859914,0
+LAND.US,D,20180329,000000,10.5805,10.6749,10.5178,10.5276,195878.45354428634,0
+LAND.US,D,20180402,000000,10.499,10.7978,10.499,10.6143,163747.1037722521,0
+LAND.US,D,20180403,000000,10.6928,10.736,10.6337,10.6838,327609.15491285146,0
+LAND.US,D,20180404,000000,10.5805,10.7271,10.5805,10.7104,140624.3725325574,0
+LAND.US,D,20180405,000000,10.7192,10.8795,10.6466,10.8795,126886.63616407625,0
+LAND.US,D,20180406,000000,10.8166,11.1645,10.8166,11.1371,88141.23516153677,0
+LAND.US,D,20180409,000000,11.1548,11.43,11.0801,11.2157,78566.01765420317,0
+LAND.US,D,20180410,000000,11.3031,11.3031,11.0251,11.0339,42050.39215108904,0
+LAND.US,D,20180411,000000,11.0436,11.0966,10.9335,11.0436,41144.037237774864,0
+LAND.US,D,20180412,000000,11.0801,11.0801,10.7439,10.8166,82994.0344192536,0
+LAND.US,D,20180413,000000,10.8843,11.0053,10.7704,10.968,123894.95288678816,0
+LAND.US,D,20180416,000000,11.0053,11.1458,10.8922,10.91,69726.25985767269,0
+LAND.US,D,20180417,000000,10.9012,11.1645,10.8922,11.1145,76877.41029606278,0
+LAND.US,D,20180418,000000,11.1998,11.1998,11.0614,11.1223,49286.99019073718,0
+LAND.US,D,20180419,000000,11.028,11.1155,10.8569,10.9542,32177.125272709833,0
+LAND.US,D,20180420,000000,11.0192,11.0703,10.7998,10.8569,31836.352101036176,0
+LAND.US,D,20180423,000000,10.847,10.9198,10.6346,10.847,68379.44290455447,0
+LAND.US,D,20180424,000000,10.8805,10.9287,10.6516,10.7046,65802.79083336632,0
+LAND.US,D,20180425,000000,10.67,10.8196,10.67,10.7212,38164.560760669076,0
+LAND.US,D,20180426,000000,10.7468,10.8805,10.7251,10.7812,68809.73261087526,0
+LAND.US,D,20180427,000000,10.7724,11.0927,10.7724,11.084,54234.81319675555,0
+LAND.US,D,20180430,000000,11.1086,11.1685,10.9993,11.0192,27586.351171933497,0
+LAND.US,D,20180501,000000,11.0092,11.0554,10.8873,11.0192,37417.91148303622,0
+LAND.US,D,20180502,000000,11.028,11.1086,10.8737,10.9621,44975.955260736046,0
+LAND.US,D,20180503,000000,10.9287,11.0349,10.8992,10.9287,28247.552848314317,0
+LAND.US,D,20180504,000000,10.9287,11.0475,10.9287,10.9993,28716.497421871038,0
+LAND.US,D,20180507,000000,10.9993,11.1508,10.972,10.9993,48704.11548217274,0
+LAND.US,D,20180508,000000,11.0378,11.1586,10.9041,11.0996,54725.11967062528,0
+LAND.US,D,20180509,000000,10.7998,11.0996,10.7644,11.0654,43478.58777207221,0
+LAND.US,D,20180510,000000,11.141,11.2286,11.0192,11.1775,94551.83972238113,0
+LAND.US,D,20180511,000000,11.1775,11.3258,11.1086,11.1775,67425.27802386964,0
+LAND.US,D,20180514,000000,11.1685,11.1775,10.9454,11.0475,63349.22399732161,0
+LAND.US,D,20180515,000000,11.0378,11.4999,10.9287,11.4458,189250.16104691377,0
+LAND.US,D,20180516,000000,11.4547,11.4772,11.0654,11.0996,63750.0139365422,0
+LAND.US,D,20180517,000000,11.2127,11.2708,11.1183,11.1775,44334.081017973185,0
+LAND.US,D,20180518,000000,11.2365,11.3515,11.1086,11.1243,44879.31809264923,0
+LAND.US,D,20180521,000000,11.2326,11.3209,11.1448,11.2157,131842.5970368728,0
+LAND.US,D,20180522,000000,11.2157,11.2157,11.1036,11.1283,78425.63945214082,0
+LAND.US,D,20180523,000000,11.1528,11.2236,11.1528,11.2087,56280.469460142,0
+LAND.US,D,20180524,000000,11.2157,11.2157,11.1725,11.1824,68166.84113476388,0
+LAND.US,D,20180525,000000,11.1725,11.2157,11.14,11.1998,54157.503462287714,0
+LAND.US,D,20180529,000000,11.2087,11.3898,11.1892,11.3485,102435.39817154077,0
+LAND.US,D,20180530,000000,11.366,11.4152,11.3209,11.374,83893.26869913214,0
+LAND.US,D,20180531,000000,11.374,11.4063,11.1902,11.1998,50927.78758150594,0
+LAND.US,D,20180601,000000,11.2326,11.3209,11.1576,11.1998,68842.28407801903,0
+LAND.US,D,20180604,000000,11.1362,11.2471,11.1362,11.1902,81370.52999540376,0
+LAND.US,D,20180605,000000,11.1998,11.312,11.1824,11.2934,56356.76196126332,0
+LAND.US,D,20180606,000000,11.2758,11.3209,11.2471,11.2845,47908.639003819706,0
+LAND.US,D,20180607,000000,11.2934,11.3209,11.2326,11.2659,43728.8271757482,0
+LAND.US,D,20180608,000000,11.2659,11.2934,11.0594,11.1625,71195.14481258483,0
+LAND.US,D,20180611,000000,11.1998,11.2326,10.9759,11.1283,180860.020390311,0
+LAND.US,D,20180612,000000,11.0781,11.2097,11.032,11.1902,45488.640868267306,0
+LAND.US,D,20180613,000000,11.2087,11.2326,10.9945,11.1362,366740.0873543997,0
+LAND.US,D,20180614,000000,11.1036,11.2087,11.0231,11.1902,202498.60817488676,0
+LAND.US,D,20180615,000000,11.1902,11.2758,11.087,11.1725,123420.92214649783,0
+LAND.US,D,20180618,000000,11.1902,11.2236,10.966,11.1998,116026.65293786241,0
+LAND.US,D,20180619,000000,11.2037,11.2895,11.1488,11.2422,186099.7893672979,0
+LAND.US,D,20180620,000000,11.2422,11.3071,11.1765,11.2276,140371.08142883284,0
+LAND.US,D,20180621,000000,11.2037,11.2519,10.9169,10.9973,251426.51499367083,0
+LAND.US,D,20180622,000000,11.0072,11.2276,10.8843,11.2117,1660160.4275558463,0
+LAND.US,D,20180625,000000,11.0733,11.2276,11.0359,11.1488,128995.36089507124,0
+LAND.US,D,20180626,000000,11.1765,11.2797,11.1164,11.2276,147011.5807263937,0
+LAND.US,D,20180627,000000,11.2037,11.2276,11.1164,11.1665,79817.21467258412,0
+LAND.US,D,20180628,000000,11.1076,11.2117,11.1076,11.1665,68668.33717546338,0
+LAND.US,D,20180629,000000,11.139,11.2037,11.0634,11.1568,57696.45828094388,0
+LAND.US,D,20180702,000000,11.1313,11.1488,10.9257,11.0359,54952.979940641744,0
+LAND.US,D,20180703,000000,11.0072,11.2276,10.9169,11.1233,73249.95617610498,0
+LAND.US,D,20180705,000000,11.091,11.1765,10.9512,11.1568,67683.65529433082,0
+LAND.US,D,20180706,000000,11.2117,11.2117,11.0455,11.0986,77636.26637387794,0
+LAND.US,D,20180709,000000,11.0986,11.1233,10.9512,10.969,72496.18626503246,0
+LAND.US,D,20180710,000000,10.9424,10.969,10.7518,10.9091,89024.19370784187,0
+LAND.US,D,20180711,000000,10.8785,10.8785,10.673,10.7084,148513.01714845365,0
+LAND.US,D,20180712,000000,10.7084,10.7518,10.5954,10.673,96688.02975376324,0
+LAND.US,D,20180713,000000,10.7172,10.8256,10.5954,10.5994,51110.88958419632,0
+LAND.US,D,20180716,000000,10.6297,10.6426,10.1697,10.4687,214344.29051558266,0
+LAND.US,D,20180717,000000,10.4852,10.568,10.3554,10.3831,104457.65806790111,0
+LAND.US,D,20180718,000000,10.3653,10.3653,10.0409,10.1609,287112.0780845911,0
+LAND.US,D,20180719,000000,10.1284,10.3653,10.1187,10.2886,144201.98221846353,0
+LAND.US,D,20180720,000000,10.2316,10.3151,10.0685,10.1088,229228.44886756674,0
+LAND.US,D,20180723,000000,10.1432,10.1786,10.0035,10.1187,167119.23232178026,0
+LAND.US,D,20180724,000000,10.1972,10.3653,10.1284,10.2239,91473.6916104955,0
+LAND.US,D,20180725,000000,10.2239,10.331,10.214,10.2602,72883.75217072623,0
+LAND.US,D,20180726,000000,10.3398,10.4687,10.2503,10.2976,102326.55420327265,0
+LAND.US,D,20180727,000000,10.3398,10.7959,10.1786,10.2061,134977.71021627082,0
+LAND.US,D,20180730,000000,10.2239,10.4419,10.2061,10.3151,94267.01438486432,0
+LAND.US,D,20180731,000000,10.3742,10.568,10.3742,10.4597,89302.91564527155,0
+LAND.US,D,20180801,000000,10.4597,10.4597,10.2986,10.4007,63069.48482654543,0
+LAND.US,D,20180802,000000,10.391,10.5236,10.391,10.4597,117397.88349132717,0
+LAND.US,D,20180803,000000,10.4509,10.5423,10.3358,10.4007,115557.7083643147,0
+LAND.US,D,20180806,000000,10.7439,11.5618,10.7182,11.3611,654583.5562164019,0
+LAND.US,D,20180807,000000,11.4732,11.4732,11.1863,11.371,278946.74599798024,0
+LAND.US,D,20180808,000000,11.3611,11.4035,11.2422,11.2797,156656.98733475746,0
+LAND.US,D,20180809,000000,11.2895,11.3376,10.8785,10.9169,285344.1265252918,0
+LAND.US,D,20180810,000000,10.8912,11.0733,10.8697,11.0271,97977.88163938011,0
+LAND.US,D,20180813,000000,11.2037,11.371,11.139,11.3515,138138.2542293619,0
+LAND.US,D,20180814,000000,11.4035,11.4909,11.3611,11.4821,134660.33341160518,0
+LAND.US,D,20180815,000000,11.4909,11.7132,11.3337,11.3948,169202.52621907214,0
+LAND.US,D,20180816,000000,11.437,11.5618,11.3258,11.5431,89692.51601766037,0
+LAND.US,D,20180817,000000,11.5618,11.6708,11.5087,11.6474,85044.77684938068,0
+LAND.US,D,20180820,000000,11.6474,11.6916,11.5714,11.6176,85300.10241979729,0
+LAND.US,D,20180821,000000,11.5983,11.7897,11.5883,11.7809,102525.9319395214,0
+LAND.US,D,20180822,000000,11.7897,11.7897,11.5803,11.6543,119823.98502698776,0
+LAND.US,D,20180823,000000,11.6543,11.7809,11.6081,11.6886,118265.58353742247,0
+LAND.US,D,20180824,000000,11.7132,11.7897,11.663,11.6964,82170.0754071499,0
+LAND.US,D,20180827,000000,11.7554,11.7554,11.6275,11.723,85387.58448775038,0
+LAND.US,D,20180828,000000,11.723,11.8715,11.7132,11.8448,74238.70699063064,0
+LAND.US,D,20180829,000000,11.8547,11.89,11.7465,11.8273,71443.34974956476,0
+LAND.US,D,20180830,000000,11.8273,11.9657,11.7897,11.9314,69584.8644222608,0
+LAND.US,D,20180831,000000,11.9314,12.1544,11.8813,12.0621,81270.8411272734,0
+LAND.US,D,20180904,000000,12.0454,12.0532,11.6474,11.6797,156812.6240370557,0
+LAND.US,D,20180905,000000,11.6797,11.6994,11.5331,11.5883,68403.85650491105,0
+LAND.US,D,20180906,000000,11.6176,11.6964,11.5618,11.6375,38644.69490105756,0
+LAND.US,D,20180907,000000,11.6474,11.6708,11.4821,11.5883,309107.7147743868,0
+LAND.US,D,20180910,000000,11.6081,11.6797,11.4468,11.5331,141942.70695192294,0
+LAND.US,D,20180911,000000,11.5331,11.5883,11.4035,11.4468,76295.55282084785,0
+LAND.US,D,20180912,000000,11.4192,11.4468,11.2276,11.4192,98832.35765193355,0
+LAND.US,D,20180913,000000,11.3779,11.3858,11.0271,11.0986,116552.56257891547,0
+LAND.US,D,20180914,000000,11.0986,11.1313,10.8785,11.082,121187.07771367035,0
+LAND.US,D,20180917,000000,11.082,11.2519,11.082,11.1665,69256.29805076944,0
+LAND.US,D,20180918,000000,11.2117,11.2797,11.1854,11.2177,68393.6841714288,0
+LAND.US,D,20180919,000000,11.2177,11.2519,10.9778,11.0359,133734.65106467807,0
+LAND.US,D,20180920,000000,11.0455,11.1026,10.9591,11.0455,59999.474581443974,0
+LAND.US,D,20180921,000000,11.0261,11.1942,10.8992,10.9965,159490.9994430643,0
+LAND.US,D,20180924,000000,10.9965,11.0455,10.732,10.9247,95314.76473359039,0
+LAND.US,D,20180925,000000,10.9503,11.0122,10.8834,10.9247,51627.64412512268,0
+LAND.US,D,20180926,000000,10.9503,10.9838,10.732,10.7508,76040.22725043025,0
+LAND.US,D,20180927,000000,10.732,11.0062,10.732,10.8834,70594.97713710048,0
+LAND.US,D,20180928,000000,10.8912,11.0359,10.795,10.8992,78298.48528360628,0
+LAND.US,D,20181001,000000,10.9081,10.9828,10.8332,10.8785,63679.82483551202,0
+LAND.US,D,20181002,000000,10.8246,10.9081,10.7192,10.843,89885.790353834,0
+LAND.US,D,20181003,000000,10.852,10.9424,10.7684,10.8687,56804.34463450503,0
+LAND.US,D,20181004,000000,10.843,10.8687,10.6888,10.732,78251.69254958414,0
+LAND.US,D,20181005,000000,10.7508,10.7684,10.6181,10.6277,75701.48854545364,0
+LAND.US,D,20181008,000000,10.6632,10.732,10.5482,10.5756,98256.60357680677,0
+LAND.US,D,20181009,000000,10.5756,10.8246,10.5756,10.8048,59289.44570434699,0
+LAND.US,D,20181010,000000,10.8146,10.9424,10.6808,10.6888,81031.79129042717,0
+LAND.US,D,20181011,000000,10.671,10.7605,10.512,10.5217,79868.07633999833,0
+LAND.US,D,20181012,000000,10.5935,10.5935,10.512,10.5482,129789.82014005669,0
+LAND.US,D,20181015,000000,10.566,10.6808,10.5217,10.6277,69135.24728232404,0
+LAND.US,D,20181016,000000,10.5835,10.9247,10.5756,10.852,68093.60033368712,0
+LAND.US,D,20181017,000000,10.742,10.916,10.742,10.8246,44558.889587943064,0
+LAND.US,D,20181018,000000,10.795,10.795,10.5561,10.6808,52961.23704471308,0
+LAND.US,D,20181019,000000,10.6808,10.8284,10.6366,10.6632,58591.62362742829,0
+LAND.US,D,20181022,000000,10.6632,10.9503,10.6632,10.9247,53232.838348704085,0
+LAND.US,D,20181023,000000,10.843,10.9335,10.6456,10.916,60128.663216675566,0
+LAND.US,D,20181024,000000,10.9081,11.1076,10.9081,11.0062,75865.26311452605,0
+LAND.US,D,20181025,000000,11.0261,11.2708,10.9591,11.2276,50197.414037443465,0
+LAND.US,D,20181026,000000,11.1164,11.1854,10.8639,11.0534,54465.72516681558,0
+LAND.US,D,20181029,000000,11.1164,11.1765,10.9591,11.0455,67150.62501983406,0
+LAND.US,D,20181030,000000,11.0162,11.372,11.0162,11.139,60099.163449576365,0
+LAND.US,D,20181031,000000,11.2177,11.2519,10.9503,11.0534,66658.28407926728,0
+LAND.US,D,20181101,000000,11.0986,11.1942,10.9965,11.1233,59285.37677095389,0
+LAND.US,D,20181102,000000,11.1313,11.1745,10.8246,10.968,70640.75263777407,0
+LAND.US,D,20181105,000000,10.9965,11.2953,10.9247,11.1233,107254.03254231652,0
+LAND.US,D,20181106,000000,11.1665,11.2519,11.0053,11.2276,46928.026056079245,0
+LAND.US,D,20181107,000000,11.2895,11.3958,11.2037,11.3258,46987.02559028066,0
+LAND.US,D,20181108,000000,11.2619,11.6639,11.2619,11.5087,84044.83646802425,0
+LAND.US,D,20181109,000000,11.7917,11.7917,11.2276,11.5723,87100.60544625035,0
+LAND.US,D,20181112,000000,11.5627,11.7732,11.4831,11.7328,97803.93473682545,0
+LAND.US,D,20181113,000000,11.7152,11.7485,11.5723,11.6906,86018.26916368247,0
+LAND.US,D,20181114,000000,11.7152,11.7485,11.372,11.3868,104983.56770895417,0
+LAND.US,D,20181115,000000,11.3446,11.3868,11.1854,11.2983,53272.510449286536,0
+LAND.US,D,20181116,000000,11.3081,11.4192,11.2549,11.3621,80070.50577630667,0
+LAND.US,D,20181119,000000,11.3868,11.5097,11.2983,11.428,64333.90587845518,0
+LAND.US,D,20181120,000000,11.3081,11.4122,11.2519,11.3524,89800.34275257894,0
+LAND.US,D,20181121,000000,11.3446,11.428,11.2708,11.372,43119.50440013013,0
+LAND.US,D,20181123,000000,11.3621,11.428,11.3307,11.3868,24162.34372163258,0
+LAND.US,D,20181126,000000,11.3958,11.4624,11.2816,11.3347,53584.8010872065,0
+LAND.US,D,20181127,000000,11.3258,11.4035,11.2619,11.3868,29903.608739308936,0
+LAND.US,D,20181128,000000,11.4192,11.6916,11.4192,11.6727,149635.02553159997,0
+LAND.US,D,20181129,000000,11.6504,11.6916,11.5823,11.6504,85911.45966211341,0
+LAND.US,D,20181130,000000,11.6572,11.8026,11.5823,11.7161,168232.08560479787,0
+LAND.US,D,20181203,000000,11.7397,11.8429,11.6504,11.7495,163287.31429884312,0
+LAND.US,D,20181204,000000,11.7495,11.9038,11.5351,11.6727,112273.06188271761,0
+LAND.US,D,20181206,000000,11.5733,11.7682,11.5733,11.7584,78315.77825052719,0
+LAND.US,D,20181207,000000,11.7682,12.1192,11.7397,11.885,171289.8890497301,0
+LAND.US,D,20181210,000000,11.8487,12.0848,11.8301,11.961,93382.02137186415,0
+LAND.US,D,20181211,000000,12.0061,12.2736,11.8125,11.8125,166847.6310177983,0
+LAND.US,D,20181212,000000,11.1066,11.1223,10.9061,10.9493,898181.4433617312,0
+LAND.US,D,20181213,000000,10.9326,11.1558,10.9326,11.1223,512939.91586885694,0
+LAND.US,D,20181214,000000,11.0976,11.1655,11.0624,11.1478,149127.42609081435,0
+LAND.US,D,20181217,000000,11.1655,11.1655,10.67,10.7056,227056.6556689973,0
+LAND.US,D,20181218,000000,10.7586,10.8765,10.6613,10.7488,266133.6747430697,0
+LAND.US,D,20181219,000000,10.8127,10.9335,10.6337,10.7488,273431.30678360525,0
+LAND.US,D,20181220,000000,10.8314,10.8982,10.7586,10.8411,189666.20948636223,0
+LAND.US,D,20181221,000000,10.8411,10.966,10.499,10.5276,250373.67847819813,0
+LAND.US,D,20181224,000000,10.3574,10.5472,10.1354,10.2896,136249.25190161623,0
+LAND.US,D,20181226,000000,10.2896,10.4194,9.88264,10.3161,224150.41999295724,0
+LAND.US,D,20181227,000000,10.2513,10.2513,9.95153,10.0842,185866.84293054382,0
+LAND.US,D,20181228,000000,10.0754,10.4284,9.9661,10.2415,230619.00685466552,0
+LAND.US,D,20181231,000000,10.3772,10.4529,10.039,10.2071,173984.54018931303,0
+LAND.US,D,20190102,000000,10.1786,10.4449,9.94667,10.4027,101081.46058497686,0
+LAND.US,D,20190103,000000,10.4027,10.5532,10.2936,10.3772,111167.32923315569,0
+LAND.US,D,20190104,000000,10.3938,10.7143,10.3772,10.6426,84718.24494458336,0
+LAND.US,D,20190107,000000,10.73,10.7488,10.5178,10.7143,125408.59610903639,0
+LAND.US,D,20190108,000000,10.7488,10.973,10.7222,10.915,129851.87137430468,0
+LAND.US,D,20190109,000000,10.9071,10.968,10.8599,10.9591,87531.91238591967,0
+LAND.US,D,20190110,000000,10.9503,11.1076,10.915,11.091,124670.08469818973,0
+LAND.US,D,20190111,000000,11.082,11.2442,11.0162,11.2047,152885.08607935527,0
+LAND.US,D,20190114,000000,11.2442,11.2442,10.1432,10.1609,342420.0724637858,0
+LAND.US,D,20190115,000000,10.1697,10.2709,10.0576,10.0754,203708.09862597415,0
+LAND.US,D,20190116,000000,10.1354,10.1982,10.0114,10.1786,159096.31290393285,0
+LAND.US,D,20190117,000000,10.1432,10.2789,10.0921,10.2513,229141.9840329722,0
+LAND.US,D,20190118,000000,10.2799,10.4617,10.2326,10.3161,105214.47967901522,0
+LAND.US,D,20190122,000000,10.2799,10.3772,10.2071,10.3673,117763.07026337947,0
+LAND.US,D,20190123,000000,10.3861,10.4027,10.1354,10.2071,103159.6683155161,0
+LAND.US,D,20190124,000000,10.1982,10.3074,10.1609,10.1786,64378.66414577724,0
+LAND.US,D,20190125,000000,10.2149,10.3074,10.1786,10.1982,75325.11220659164,0
+LAND.US,D,20190128,000000,10.1982,10.333,10.0665,10.2513,183807.96263363858,0
+LAND.US,D,20190129,000000,10.2709,10.67,10.2709,10.5178,226060.78422103997,0
+LAND.US,D,20190130,000000,10.5805,10.849,10.5621,10.7586,101481.23329085093,0
+LAND.US,D,20190131,000000,10.8314,11.0406,10.6613,10.74,93581.39910812391,0
+LAND.US,D,20190201,000000,10.7754,10.7754,10.4529,10.5719,100199.51927201825,0
+LAND.US,D,20190204,000000,10.5805,10.74,10.5805,10.7222,56742.29340026105,0
+LAND.US,D,20190205,000000,10.7586,10.8589,10.6958,10.8314,69214.59148348894,0
+LAND.US,D,20190206,000000,10.85,10.8873,10.6386,10.6958,73126.87094096454,0
+LAND.US,D,20190207,000000,10.6788,10.7143,10.499,10.6788,46976.85325679741,0
+LAND.US,D,20190208,000000,10.67,10.7586,10.6153,10.74,42577.31902549765,0
+LAND.US,D,20190211,000000,10.7488,10.8127,10.7133,10.793,60895.65716127691,0
+LAND.US,D,20190212,000000,10.8902,10.8982,10.7143,10.7842,100967.53044996613,0
+LAND.US,D,20190213,000000,10.7842,10.9237,10.67,10.8982,113505.9487008351,0
+LAND.US,D,20190214,000000,11.0261,11.1576,10.8824,10.968,156546.10889979632,0
+LAND.US,D,20190215,000000,11.0062,11.1576,10.9955,11.1076,86893.0898432014,0
+LAND.US,D,20190219,000000,11.1164,11.1164,10.8814,10.8972,94249.7214179434,0
+LAND.US,D,20190220,000000,10.9227,10.9326,10.7133,10.792,91213.27987333527,0
+LAND.US,D,20190221,000000,10.7576,10.8117,10.7046,10.7832,57302.788975160955,0
+LAND.US,D,20190222,000000,10.7576,10.9591,10.7576,10.9414,73390.33437816634,0
+LAND.US,D,20190225,000000,10.9493,10.9591,10.8117,10.9414,102959.27334589076,0
+LAND.US,D,20190226,000000,10.9326,10.9983,10.8401,10.8401,65923.84160181171,0
+LAND.US,D,20190227,000000,11.1952,11.1952,10.8256,11.091,97378.73119724427,0
+LAND.US,D,20190228,000000,11.1233,11.1313,10.8814,10.8972,50195.37957074741,0
+LAND.US,D,20190301,000000,10.915,11.0062,10.7478,10.849,82067.33483897295,0
+LAND.US,D,20190304,000000,10.792,10.853,10.6228,10.6858,89954.96222151564,0
+LAND.US,D,20190305,000000,10.6768,10.8117,10.6406,10.7832,76660.73959287809,0
+LAND.US,D,20190306,000000,10.792,10.8589,10.5256,10.6496,79313.68416518657,0
+LAND.US,D,20190307,000000,10.6594,10.729,10.4706,10.4706,77794.95477620873,0
+LAND.US,D,20190308,000000,10.4607,10.6103,10.4607,10.5512,70684.49367174962,0
+LAND.US,D,20190311,000000,10.5601,10.7664,10.5601,10.7478,64414.26731296859,0
+LAND.US,D,20190312,000000,10.7478,10.8216,10.6228,10.6496,74107.48388870401,0
+LAND.US,D,20190313,000000,10.6406,10.729,10.5256,10.5256,76120.58868494366,0
+LAND.US,D,20190314,000000,10.5354,10.739,10.5354,10.7212,115595.34599819609,0
+LAND.US,D,20190315,000000,10.7212,10.8018,10.6691,10.739,269886.24856485793,0
+LAND.US,D,20190318,000000,10.7576,11.0455,10.739,11.0162,129524.32223616386,0
+LAND.US,D,20190319,000000,11.0534,11.0986,10.9591,11.0062,72978.35487211599,0
+LAND.US,D,20190320,000000,11.0162,11.2137,10.8972,11.139,67531.07029208916,0
+LAND.US,D,20190321,000000,11.1313,11.2609,11.1016,11.1685,90357.78662743329,0
+LAND.US,D,20190322,000000,11.1863,11.249,10.8579,10.8579,81962.55980410294,0
+LAND.US,D,20190325,000000,10.7566,11.0455,10.738,10.9877,77004.56446459632,0
+LAND.US,D,20190326,000000,11.0062,11.1488,11.0062,11.1076,67397.81272346547,0
+LAND.US,D,20190327,000000,11.1313,11.1863,10.9759,11.1785,88146.32132828038,0
+LAND.US,D,20190328,000000,11.1863,11.2296,11.0781,11.2256,60510.125722278186,0
+LAND.US,D,20190329,000000,11.2207,11.3209,11.0534,11.3209,223370.2020148431,0
+LAND.US,D,20190401,000000,11.3209,11.366,11.1785,11.3287,118453.77170686952,0
+LAND.US,D,20190402,000000,11.366,11.366,11.1488,11.2748,75821.5220805495,0
+LAND.US,D,20190403,000000,11.3209,11.3209,11.0634,11.1962,61260.84393330815,0
+LAND.US,D,20190404,000000,11.1863,11.1863,10.9778,11.082,88637.64503549563,0
+LAND.US,D,20190405,000000,11.0986,11.1785,10.9965,11.091,65424.38002780626,0
+LAND.US,D,20190408,000000,11.0534,11.091,10.968,11.091,70506.47783580086,0
+LAND.US,D,20190409,000000,11.1233,11.1233,10.8579,10.8747,68846.35301141113,0
+LAND.US,D,20190410,000000,10.915,11.0986,10.8747,11.0733,83162.89515506967,0
+LAND.US,D,20190411,000000,11.1076,11.2649,11.0534,11.2057,72151.3441599647,0
+LAND.US,D,20190412,000000,11.2057,11.2559,11.1313,11.2057,66244.27010651887,0
+LAND.US,D,20190415,000000,11.2375,11.3022,11.139,11.2462,76881.47922945587,0
+LAND.US,D,20190416,000000,11.3287,11.3562,11.1164,11.2462,85374.36045422357,0
+LAND.US,D,20190417,000000,11.2924,11.2924,11.144,11.2649,59562.06424168551,0
+LAND.US,D,20190418,000000,11.2137,11.2559,11.1586,11.2207,76957.7717305772,0
+LAND.US,D,20190422,000000,11.2207,11.2375,10.9414,11.2207,112657.57608837381,0
+LAND.US,D,20190423,000000,11.2748,11.4614,11.2057,11.3287,255004.1246795569,0
+LAND.US,D,20190424,000000,11.3209,11.3562,11.1685,11.1685,53648.88678814954,0
+LAND.US,D,20190425,000000,11.1785,11.1785,10.9877,11.1076,46179.34231174733,0
+LAND.US,D,20190426,000000,11.1076,11.2207,11.0261,11.1962,51850.41822839451,0
+LAND.US,D,20190429,000000,11.2137,11.249,11.1076,11.2137,64187.42427630167,0
+LAND.US,D,20190430,000000,11.2137,11.3386,11.1586,11.3386,68918.57657914037,0
+LAND.US,D,20190501,000000,11.3562,11.366,11.1586,11.2057,74741.22026467966,0
+LAND.US,D,20190502,000000,11.1785,11.2117,10.9965,11.1233,90701.61149915152,0
+LAND.US,D,20190503,000000,11.1488,11.3562,11.1488,11.3209,73838.93428475758,0
+LAND.US,D,20190506,000000,11.3209,11.3562,11.1076,11.2375,76343.36278821749,0
+LAND.US,D,20190507,000000,11.2559,11.3287,11.1233,11.1863,93645.48480906694,0
+LAND.US,D,20190508,000000,11.3022,11.3476,11.0406,11.1962,56451.364662652086,0
+LAND.US,D,20190509,000000,11.1233,11.2207,11.082,11.1164,58385.12525772785,0
+LAND.US,D,20190510,000000,11.1164,11.1785,11.0261,11.1685,46924.974356035666,0
+LAND.US,D,20190513,000000,11.0534,11.1586,10.9965,11.0455,80423.48574815762,0
+LAND.US,D,20190514,000000,11.082,11.3562,11.0455,11.3022,98832.35765193355,0
+LAND.US,D,20190515,000000,11.2649,11.3485,11.2207,11.3287,58836.77686436366,0
+LAND.US,D,20190516,000000,11.3485,11.366,11.2649,11.3485,64507.85278100984,0
+LAND.US,D,20190517,000000,11.3022,11.366,11.2748,11.3485,49097.78478795565,0
+LAND.US,D,20190520,000000,11.3485,11.3485,11.249,11.3485,82409.12524399612,0
+LAND.US,D,20190521,000000,11.3828,11.3997,11.3209,11.3828,115595.34599819609,0
+LAND.US,D,20190522,000000,11.3828,11.3997,11.3209,11.3997,56021.074956331286,0
+LAND.US,D,20190523,000000,11.366,11.366,11.3022,11.3386,60003.54351483808,0
+LAND.US,D,20190524,000000,11.3828,11.4152,11.3357,11.3898,79441.85556706863,0
+LAND.US,D,20190528,000000,11.3898,11.3997,11.1824,11.2137,97327.86952983105,0
+LAND.US,D,20190529,000000,11.2375,11.2462,11.0723,11.1155,83170.01578850632,0
+LAND.US,D,20190530,000000,11.0445,11.1576,10.8805,10.9217,101358.14805571148,0
+LAND.US,D,20190531,000000,10.8962,11.1775,10.8863,11.1303,62390.99018324369,0
+LAND.US,D,20190603,000000,11.1576,11.3209,11.1006,11.3022,97802.91750347591,0
+LAND.US,D,20190604,000000,11.2649,11.3562,11.2375,11.3386,153415.0646538044,0
+LAND.US,D,20190605,000000,11.3386,11.3386,11.1863,11.2207,179169.37856548757,0
+LAND.US,D,20190606,000000,11.1952,11.2047,10.9317,10.9484,137266.48524989057,0
+LAND.US,D,20190607,000000,11.1303,11.2137,10.9769,10.9867,84752.8308784242,0
+LAND.US,D,20190610,000000,10.9955,11.1952,10.9867,11.0251,87630.58402070255,0
+LAND.US,D,20190611,000000,11.09,11.1478,10.9484,11.081,79217.04699710076,0
+LAND.US,D,20190612,000000,11.0976,11.2835,11.09,11.1675,96580.20301884566,0
+LAND.US,D,20190613,000000,11.2462,11.2835,11.086,11.1223,127422.71813860454,0
+LAND.US,D,20190614,000000,11.1576,11.2207,10.9955,10.9955,86816.79734208007,0
+LAND.US,D,20190617,000000,11.0152,11.1066,10.8371,10.9581,136468.9743048455,0
+LAND.US,D,20190618,000000,10.967,11.0524,10.7008,10.7261,237046.9043824228,0
+LAND.US,D,20190619,000000,10.8371,11.1586,10.8176,11.0976,218359.3105412242,0
+LAND.US,D,20190620,000000,10.4902,10.5373,10.3772,10.3772,1719733.6813643577,0
+LAND.US,D,20190621,000000,10.4027,10.5815,10.3673,10.4459,485127.73889360507,0
+LAND.US,D,20190624,000000,10.4538,10.5736,10.2681,10.2779,286257.6020720306,0
+LAND.US,D,20190625,000000,10.3398,10.4027,10.1756,10.2681,346165.5256521284,0
+LAND.US,D,20190626,000000,10.331,10.331,10.1756,10.2306,357808.778556506,0
+LAND.US,D,20190627,000000,10.2306,10.2966,10.1855,10.2966,152255.41863676667,0
+LAND.US,D,20190628,000000,10.2877,10.4204,10.2877,10.3861,410206.4683262946,0
+LAND.US,D,20190701,000000,10.4382,10.4814,10.2681,10.331,183274.9323591398,0
+LAND.US,D,20190702,000000,10.3861,10.4284,10.2396,10.3772,165370.60819610493,0
+LAND.US,D,20190703,000000,10.4284,10.5285,10.3064,10.5285,105474.89141618546,0
+LAND.US,D,20190705,000000,10.5188,10.5188,10.3938,10.4735,190184.99849397963,0
+LAND.US,D,20190708,000000,10.4814,10.5285,10.4459,10.4902,73416.78244522399,0
+LAND.US,D,20190709,000000,10.4814,10.4814,10.4027,10.4382,76110.41635146242,0
+LAND.US,D,20190710,000000,10.4116,10.5188,10.3938,10.51,89323.26031223603,0
+LAND.US,D,20190711,000000,10.4902,10.4902,10.3221,10.3488,131664.58120093105,0
+LAND.US,D,20190712,000000,10.3488,10.5373,10.3488,10.5,125734.11078048419,0
+LAND.US,D,20190715,000000,10.4902,10.5551,10.4459,10.5453,165186.48896006405,0
+LAND.US,D,20190716,000000,10.5453,10.5641,10.5,10.5188,89006.90074092198,0
+LAND.US,D,20190717,000000,10.5373,10.5551,10.2779,10.3221,141675.17458133705,0
+LAND.US,D,20190718,000000,10.3861,10.4027,10.2877,10.3861,74375.0162592999,0
+LAND.US,D,20190719,000000,10.3064,10.3488,10.1953,10.2042,136633.76610727244,0
+LAND.US,D,20190722,000000,10.2042,10.3574,10.1953,10.2779,96185.5164797142,0
+LAND.US,D,20190723,000000,10.3221,10.388,10.2779,10.3673,64894.40145335408,0
+LAND.US,D,20190724,000000,10.3673,10.4902,10.2966,10.4538,77149.01160005278,0
+LAND.US,D,20190725,000000,10.51,10.51,10.3141,10.3141,75917.1420152888,0
+LAND.US,D,20190726,000000,10.3398,10.4027,10.3221,10.3673,48790.580316777305,0
+LAND.US,D,20190729,000000,10.3772,10.4637,10.2396,10.2484,116087.68693876389,0
+LAND.US,D,20190730,000000,10.2681,10.4284,10.2583,10.4027,82204.66134099172,0
+LAND.US,D,20190731,000000,10.4284,10.4725,10.331,10.3488,125941.62638352513,0
+LAND.US,D,20190801,000000,10.3488,10.4382,10.331,10.331,92444.13222475171,0
+LAND.US,D,20190802,000000,10.331,10.4382,10.3064,10.4116,99530.17972885123,0
+LAND.US,D,20190805,000000,10.3673,10.3772,10.2306,10.331,127256.9091028511,0
+LAND.US,D,20190806,000000,10.3574,10.4382,10.2779,10.4204,113821.29103879764,0
+LAND.US,D,20190807,000000,10.4204,10.51,10.2966,10.3938,129330.0306666377,0
+LAND.US,D,20190808,000000,10.5188,10.5373,10.3574,10.5188,110402.36975523936,0
+LAND.US,D,20190809,000000,10.5188,10.5373,10.3861,10.5285,118942.04371402114,0
+LAND.US,D,20190812,000000,10.5188,10.6093,10.4814,10.5815,135057.05441741968,0
+LAND.US,D,20190813,000000,10.5915,10.5915,10.4538,10.5285,91554.05304500891,0
+LAND.US,D,20190814,000000,10.4902,10.4902,10.2926,10.3574,85363.1708873918,0
+LAND.US,D,20190815,000000,10.4116,10.4284,10.3191,10.3772,55877.64505422536,0
+LAND.US,D,20190816,000000,10.3772,10.5641,10.3772,10.4814,93492.8998068243,0
+LAND.US,D,20190819,000000,10.5188,10.6093,10.4588,10.5,154927.6906426861,0
+LAND.US,D,20190820,000000,10.51,10.5736,10.3574,10.4284,128348.40048555171,0
+LAND.US,D,20190821,000000,10.4538,10.7192,10.4204,10.5641,150090.7460716329,0
+LAND.US,D,20190822,000000,10.5736,10.6093,10.4116,10.4382,120409.91143557573,0
+LAND.US,D,20190823,000000,10.4284,10.51,10.3478,10.3861,98362.3958450283,0
+LAND.US,D,20190826,000000,10.4027,10.4637,10.39,10.4204,107050.58587267168,0
+LAND.US,D,20190827,000000,10.4459,10.4735,10.2868,10.3054,118727.40747753452,0
+LAND.US,D,20190828,000000,10.3054,10.4538,10.3054,10.3772,89917.32458763126,0
+LAND.US,D,20190829,000000,10.4027,10.5188,10.3574,10.3861,133003.26028726707,0
+LAND.US,D,20190830,000000,10.4735,10.5915,10.3574,10.4027,179051.37949708075,0
+LAND.US,D,20190903,000000,10.3861,10.5641,10.3772,10.4116,133183.31058991188,0
+LAND.US,D,20190904,000000,10.4814,10.5766,10.4548,10.5,155079.2584115682,0
+LAND.US,D,20190905,000000,10.5551,10.5641,10.4382,10.51,131363.48012984986,0
+LAND.US,D,20190906,000000,10.51,10.6189,10.5,10.5815,125342.47594138228,0
+LAND.US,D,20190909,000000,10.5776,10.8639,10.5591,10.8569,323733.4958559338,0
+LAND.US,D,20190910,000000,10.7547,10.8687,10.6661,10.7271,286246.41250519885,0
+LAND.US,D,20190911,000000,10.7547,10.7644,10.6661,10.7018,124429.00039464344,0
+LAND.US,D,20190912,000000,10.847,10.8569,10.7724,10.8186,216742.92675081705,0
+LAND.US,D,20190913,000000,10.847,10.847,10.7988,10.8284,177540.7879748921,0
+LAND.US,D,20190916,000000,10.8814,10.9335,10.8087,10.8902,196706.48148978717,0
+LAND.US,D,20190917,000000,10.8737,10.97,10.847,10.9061,134008.2868353631,0
+LAND.US,D,20190918,000000,10.9237,10.9503,10.847,10.8814,159277.38043991415,0
+LAND.US,D,20190919,000000,10.9061,10.9061,10.8186,10.8381,267341.13072747405,0
+LAND.US,D,20190920,000000,10.8284,10.8814,10.7988,10.847,372375.5601038545,0
+LAND.US,D,20190923,000000,10.8381,10.9237,10.8186,10.915,185457.91512452098,0
+LAND.US,D,20190924,000000,10.915,10.9237,10.8284,10.8569,241431.1801135027,0
+LAND.US,D,20190925,000000,10.847,10.8972,10.8186,10.8639,113722.61940400476,0
+LAND.US,D,20190926,000000,10.8569,10.8814,10.8284,10.8569,70854.37164091217,0
+LAND.US,D,20190927,000000,10.8737,10.8972,10.7724,10.7803,133571.89372894415,0
+LAND.US,D,20190930,000000,10.8186,10.8639,10.7803,10.7851,95221.17926554715,0
+LAND.US,D,20191001,000000,10.7988,10.8932,10.7449,10.7449,264278.24111580924,0
+LAND.US,D,20191002,000000,10.7449,10.7724,10.6181,10.6818,122768.87557024571,0
+LAND.US,D,20191003,000000,10.6555,10.79,10.6555,10.7271,226170.6454226446,0
+LAND.US,D,20191004,000000,10.7104,10.7547,10.5727,10.5776,219901.43629720507,0
+LAND.US,D,20191007,000000,10.5453,10.7271,10.4804,10.7018,329638.5354426675,0
+LAND.US,D,20191008,000000,10.7018,10.8814,10.6652,10.847,304778.36964412924,0
+LAND.US,D,20191009,000000,10.847,10.9061,10.7803,10.8284,239444.52338431065,0
+LAND.US,D,20191010,000000,10.847,10.8972,10.7644,10.7763,182382.818712708,0
+LAND.US,D,20191011,000000,10.7449,10.8186,10.6818,10.7644,209413.76047646918,0
+LAND.US,D,20191014,000000,10.7724,10.7763,10.673,10.736,193959.95144944143,0
+LAND.US,D,20191015,000000,10.736,10.7803,10.673,10.736,99015.45965462291,0
+LAND.US,D,20191016,000000,10.736,10.736,10.6083,10.6555,135968.49549749552,0
+LAND.US,D,20191017,000000,10.6466,10.7724,10.6466,10.7271,80818.17228728905,0
+LAND.US,D,20191018,000000,10.6818,10.8087,10.6749,10.7803,101837.26496274443,0
+LAND.US,D,20191021,000000,10.79,10.8324,10.7192,10.8087,113928.10054036269,0
+LAND.US,D,20191022,000000,10.8087,10.8186,10.7714,10.7724,89853.23888668921,0
+LAND.US,D,20191023,000000,10.7803,10.8639,10.736,10.847,95585.34880423186,0
+LAND.US,D,20191024,000000,10.847,10.8902,10.7988,10.8569,92667.92356137306,0
+LAND.US,D,20191025,000000,10.8737,10.911,10.847,10.8639,113405.24259936923,0
+LAND.US,D,20191028,000000,10.8284,10.9247,10.7988,10.8814,88203.28639578275,0
+LAND.US,D,20191029,000000,10.8814,10.8912,10.736,10.7724,99174.14805695473,0
+LAND.US,D,20191030,000000,10.79,10.8972,10.7724,10.8814,64347.12991198099,0
+LAND.US,D,20191031,000000,10.915,10.915,10.8411,10.8814,103763.9049243715,0
+LAND.US,D,20191101,000000,10.847,10.9364,10.847,10.9247,90409.66552819604,0
+LAND.US,D,20191104,000000,10.9512,11.0475,10.9061,10.9512,84687.72794413564,0
+LAND.US,D,20191105,000000,10.9611,11.0388,10.9247,10.971,130520.1936841312,0
+LAND.US,D,20191106,000000,11.029,11.0388,10.8972,10.9061,79725.66367123793,0
+LAND.US,D,20191107,000000,10.915,11.0388,10.8972,10.971,138886.93797370384,0
+LAND.US,D,20191108,000000,10.9808,11.0092,10.9247,11.0092,105666.13128566205,0
+LAND.US,D,20191111,000000,10.9993,11.0936,10.971,11.0762,117778.32876361736,0
+LAND.US,D,20191112,000000,11.1016,11.1016,10.9808,10.9906,67273.7102549755,0
+LAND.US,D,20191113,000000,10.9611,11.0564,10.9454,11.0388,93185.69533564494,0
+LAND.US,D,20191114,000000,11.1016,11.1263,10.9906,11.0475,125028.15083677629,0
+LAND.US,D,20191115,000000,11.0762,11.0936,10.9247,10.9955,169021.45868308083,0
+LAND.US,D,20191118,000000,10.9808,10.9993,10.8972,10.915,139989.61892323624,0
+LAND.US,D,20191119,000000,10.9512,11.1352,10.9247,11.1203,160687.26586063692,0
+LAND.US,D,20191120,000000,11.0664,11.1645,10.9906,11.085,122082.24306015177,0
+LAND.US,D,20191121,000000,11.0564,11.0762,10.9512,11.0564,123590.80011564736,0
+LAND.US,D,20191122,000000,11.0762,11.0762,10.9512,11.0475,85201.43078501541,0
+LAND.US,D,20191125,000000,11.0475,11.1478,11.0475,11.1203,90448.32039542995,0
+LAND.US,D,20191126,000000,11.1548,11.374,10.915,11.2963,224029.36922451085,0
+LAND.US,D,20191127,000000,11.3277,11.4556,11.3277,11.4458,96632.08191960739,0
+LAND.US,D,20191129,000000,11.4732,11.5753,11.4556,11.5753,59964.88864760214,0
+LAND.US,D,20191202,000000,11.5753,11.5933,11.4556,11.4732,79236.3744307167,0
+LAND.US,D,20191203,000000,11.4458,11.5656,11.4082,11.5292,86248.16390039398,0
+LAND.US,D,20191204,000000,11.5107,11.5753,11.4919,11.5561,55920.36885485138,0
+LAND.US,D,20191205,000000,11.5471,11.6767,11.5019,11.6639,77818.35114321978,0
+LAND.US,D,20191206,000000,11.723,11.956,11.723,11.9422,240714.03060295302,0
+LAND.US,D,20191209,000000,11.9372,12.1514,11.886,12.0945,147666.67900269543,0
+LAND.US,D,20191210,000000,12.1428,12.1428,11.956,11.9855,134663.38511166483,0
+LAND.US,D,20191211,000000,11.9942,12.0042,11.6866,11.7377,139194.14244487416,0
+LAND.US,D,20191212,000000,11.7318,11.895,11.6425,11.7043,128224.29801706575,0
+LAND.US,D,20191213,000000,11.7132,11.7937,11.6129,11.7377,104580.74330306059,0
+LAND.US,D,20191216,000000,11.7377,11.831,11.7377,11.7663,67731.46526170046,0
+LAND.US,D,20191217,000000,11.8036,11.831,11.7475,11.7614,80816.137820592,0
+LAND.US,D,20191218,000000,11.7702,11.7789,11.6071,11.7348,89127.95150936737,0
+LAND.US,D,20191219,000000,11.7348,11.7789,11.5793,11.6464,80509.95058275918,0
+LAND.US,D,20191220,000000,11.6543,11.7702,11.6365,11.7268,273572.70221902215,0
+LAND.US,D,20191223,000000,11.7614,11.8448,11.6365,11.722,113209.93379648653,0
+LAND.US,D,20191224,000000,11.7348,11.8085,11.7348,11.7789,77080.85696571764,0
+LAND.US,D,20191226,000000,11.8085,11.8185,11.7348,11.7525,56627.3460319058,0
+LAND.US,D,20191227,000000,11.7268,11.8105,11.7171,11.7614,107629.39164784404,0
+LAND.US,D,20191230,000000,11.7987,11.8273,11.7348,11.7987,61398.17043532493,0
+LAND.US,D,20191231,000000,11.7987,11.9048,11.7987,11.8821,65442.6902280767,0
+LAND.US,D,20200102,000000,11.9178,11.9264,11.5873,11.663,154623.53787155534,0
+LAND.US,D,20200103,000000,11.663,11.8725,11.663,11.8725,86450.5933367013,0
+LAND.US,D,20200106,000000,11.8821,12.2205,11.8547,12.1301,130885.3804561534,0
+LAND.US,D,20200107,000000,12.1388,12.1388,11.9707,12.0809,329162.47023569414,0
+LAND.US,D,20200108,000000,12.0809,12.0809,11.961,11.9806,57191.9105401978,0
+LAND.US,D,20200109,000000,12.0169,12.0259,11.891,11.9264,75976.14154948821,0
+LAND.US,D,20200110,000000,11.9098,12.0357,11.891,11.9707,100136.45080442574,0
+LAND.US,D,20200113,000000,11.961,12.0532,11.8821,12.0444,97292.26636264169,0
+LAND.US,D,20200114,000000,12.0809,12.0809,11.9422,12.0307,80601.50158410537,0
+LAND.US,D,20200115,000000,12.0444,12.2853,12.009,12.239,120631.66830551809,0
+LAND.US,D,20200116,000000,12.2754,12.3423,12.2046,12.3128,133213.8275903676,0
+LAND.US,D,20200117,000000,12.3403,12.3562,12.2293,12.3031,100493.49970966578,0
+LAND.US,D,20200121,000000,12.2754,12.3304,12.2125,12.2941,109265.1028718451,0
+LAND.US,D,20200122,000000,12.2754,12.2853,12.1102,12.1476,79490.6827677878,0
+LAND.US,D,20200123,000000,12.1202,12.3314,12.0681,12.3138,63849.70280467359,0
+LAND.US,D,20200124,000000,12.3473,12.5045,12.3236,12.4121,102195.33110134101,0
+LAND.US,D,20200127,000000,12.4121,12.6432,12.4121,12.5045,103704.90539019315,0
+LAND.US,D,20200128,000000,12.476,12.528,12.2981,12.3571,83819.01066470785,0
+LAND.US,D,20200129,000000,12.3314,12.4475,12.2489,12.3925,287380.6276885335,0
+LAND.US,D,20200130,000000,12.3571,12.4208,12.3089,12.3639,77305.66553568651,0
+LAND.US,D,20200131,000000,12.476,12.476,12.1202,12.1574,107709.75308235946,0
+LAND.US,D,20200203,000000,12.1753,12.3314,12.1301,12.2205,116520.01111177671,0
+LAND.US,D,20200204,000000,12.2293,12.2754,12.0809,12.1948,98521.0842473591,0
+LAND.US,D,20200205,000000,12.2577,12.4023,12.1948,12.4023,104974.41260882549,0
+LAND.US,D,20200206,000000,12.4023,12.4661,12.3138,12.4308,81812.00926855532,0
+LAND.US,D,20200207,000000,12.4308,12.5143,12.3473,12.3639,67633.81086026713,0
+LAND.US,D,20200210,000000,12.4121,12.4661,12.4023,12.4574,65062.2449558206,0
+LAND.US,D,20200211,000000,12.476,12.6155,12.4397,12.5329,87487.15411859461,0
+LAND.US,D,20200212,000000,12.5871,12.6717,12.5674,12.6343,86040.648297345,0
+LAND.US,D,20200213,000000,12.6343,12.828,12.6155,12.828,65735.65343237971,0
+LAND.US,D,20200214,000000,12.8368,12.8632,12.8004,12.8632,66281.90774040428,0
+LAND.US,D,20200218,000000,12.8554,12.8811,12.7258,12.8368,68206.51323534733,0
+LAND.US,D,20200219,000000,12.8368,12.8368,12.6145,12.8093,78063.50438015314,0
+LAND.US,D,20200220,000000,12.8899,13.3058,12.828,13.2045,167101.9393548794,0
+LAND.US,D,20200221,000000,13.2045,13.2596,13.0953,13.2508,146116.41537990226,0
+LAND.US,D,20200224,000000,13.0767,13.1405,12.8996,12.9085,133703.11683088585,0
+LAND.US,D,20200225,000000,13.0196,13.0196,12.6145,12.7482,138303.04603178886,0
+LAND.US,D,20200226,000000,12.8996,13.2683,12.8712,13.0569,144130.77588406677,0
+LAND.US,D,20200227,000000,12.9635,12.9635,12.2921,12.6234,218642.10141204795,0
+LAND.US,D,20200228,000000,12.3716,12.5762,12.1733,12.3716,228412.62772224421,0
+LAND.US,D,20200302,000000,12.4388,12.8899,12.4388,12.7905,169106.90628432884,0
+LAND.US,D,20200303,000000,12.8093,13.0098,12.6707,12.828,146722.6864554808,0
+LAND.US,D,20200304,000000,12.9469,13.1308,12.937,13.0757,105488.11544971027,0
+LAND.US,D,20200305,000000,13.0471,13.1219,12.8632,13.0658,120290.89513384242,0
+LAND.US,D,20200306,000000,12.8456,12.8996,12.3716,12.8093,135547.36089130444,0
+LAND.US,D,20200309,000000,12.3453,12.4159,11.5843,11.7308,263074.854064801,0
+LAND.US,D,20200310,000000,12.1456,12.3552,11.6111,12.1554,183177.2779577135,0
+LAND.US,D,20200311,000000,11.9766,11.9766,11.5637,11.6946,185324.65755590633,0
+LAND.US,D,20200312,000000,11.4527,11.7033,10.3291,10.3861,359126.09574253496,0
+LAND.US,D,20200313,000000,10.4391,10.847,9.807,10.3663,311981.3989832781,0
+LAND.US,D,20200316,000000,9.07501,9.47472,8.85472,8.9012,310216.49912400835,0
+LAND.US,D,20200317,000000,9.03058,10.1972,9.03058,10.0536,225815.63098408756,0
+LAND.US,D,20200318,000000,9.69394,9.97907,9.01248,9.122,240054.86339327524,0
+LAND.US,D,20200319,000000,9.06911,9.88264,8.96933,9.46096,237790.50196000206,0
+LAND.US,D,20200320,000000,9.57794,10.3574,9.27457,9.72834,318259.7632088563,0
+LAND.US,D,20200323,000000,9.8237,10.1078,9.28459,9.7657,223191.1689455448,0
+LAND.US,D,20200324,000000,10.2848,10.3673,9.21815,9.43245,258751.6123346226,0
+LAND.US,D,20200325,000000,9.43245,10.0273,9.27457,9.64577,217807.97006645802,0
+LAND.US,D,20200326,000000,9.74703,10.5776,9.74703,10.3131,330703.5787583185,0
+LAND.US,D,20200327,000000,10.0803,10.4951,10.0045,10.1825,262819.5284943934,0
+LAND.US,D,20200330,000000,10.4125,10.85,9.99583,10.8314,240833.04690471638,0
+LAND.US,D,20200331,000000,10.8678,11.1086,10.3673,10.967,280706.55969048734,0
+LAND.US,D,20200401,000000,10.8314,10.854,10.21,10.6257,189147.4204787348,0
+LAND.US,D,20200402,000000,10.6257,10.9012,10.387,10.8599,161423.74280479053,0
+LAND.US,D,20200403,000000,10.8216,10.8216,10.3035,10.7458,146402.25795077565,0
+LAND.US,D,20200406,000000,11.0524,11.1834,10.3035,10.7104,279576.4134405588,0
+LAND.US,D,20200407,000000,10.8775,11.0673,10.4951,10.7644,181652.44516863348,0
+LAND.US,D,20200408,000000,10.8843,11.5883,10.737,11.3562,239376.36874998355,0
+LAND.US,D,20200409,000000,11.2924,12.237,11.2924,12.1733,209931.53225075008,0
+LAND.US,D,20200413,000000,12.1271,12.1271,11.429,11.6717,178571.24535669127,0
+LAND.US,D,20200414,000000,11.9038,12.0681,10.8216,10.8678,285721.5200974823,0
+LAND.US,D,20200415,000000,11.0624,11.4487,10.7959,11.2018,195946.60817862346,0
+LAND.US,D,20200416,000000,11.2018,11.4015,10.7978,11.3562,156760.74513627295,0
+LAND.US,D,20200417,000000,11.4102,11.7653,11.2649,11.7368,166983.9402864826,0
+LAND.US,D,20200420,000000,11.6275,11.6275,11.1253,11.311,190912.32033799452,0
+LAND.US,D,20200421,000000,11.1183,11.8026,11.1183,11.6639,202958.3976482957,0
+LAND.US,D,20200422,000000,11.8125,11.9038,11.6639,11.7013,166567.89184703413,0
+LAND.US,D,20200423,000000,12.074,12.1899,11.8175,12.0651,181911.83967243717,0
+LAND.US,D,20200424,000000,12.1703,12.6567,12.1329,12.5586,223906.28398938142,0
+LAND.US,D,20200427,000000,12.7179,12.9479,12.6048,12.6518,214314.79074847346,0
+LAND.US,D,20200428,000000,12.8831,12.8831,12.0839,12.1514,227293.67103914745,0
+LAND.US,D,20200429,000000,12.5409,12.8642,12.3766,12.5309,301215.0012251045,0
+LAND.US,D,20200430,000000,12.5223,12.6607,12.3187,12.4641,97859.88257098028,0
+LAND.US,D,20200501,000000,12.4092,12.7661,12.2254,12.7268,143342.42003916044,0
+LAND.US,D,20200504,000000,12.6518,12.8731,12.4455,12.7365,152620.6054087889,0
+LAND.US,D,20200505,000000,12.7729,13.0038,12.7729,12.8388,154521.8145367329,0
+LAND.US,D,20200506,000000,12.8024,12.8831,12.4455,12.5223,121291.8527485524,0
+LAND.US,D,20200507,000000,12.6982,13.3569,12.6982,13.116,224314.19456202767,0
+LAND.US,D,20200508,000000,13.1797,13.4315,13.0796,13.3481,129436.84016821276,0
+LAND.US,D,20200511,000000,13.283,13.3736,12.9154,12.9203,217333.93932615768,0
+LAND.US,D,20200512,000000,13.0796,13.3097,12.9293,12.9665,129488.71906897551,0
+LAND.US,D,20200513,000000,13.0599,13.1896,12.1514,12.2342,267249.5797261169,0
+LAND.US,D,20200514,000000,12.0839,12.3796,11.885,12.2175,188559.45960344377,0
+LAND.US,D,20200515,000000,12.1329,12.2833,12.01,12.074,168432.4805744132,0
+LAND.US,D,20200518,000000,12.47,13.0972,12.3581,13.0579,215552.76373333356,0
+LAND.US,D,20200519,000000,12.9557,13.3009,12.8554,13.0304,124080.08935617558,0
+LAND.US,D,20200520,000000,13.1886,13.4118,13.0924,13.402,206702.83360331182,0
+LAND.US,D,20200521,000000,13.4315,13.5544,12.8712,13.0491,181236.39672919508,0
+LAND.US,D,20200522,000000,13.115,13.115,12.7797,13.115,92342.40888992327,0
+LAND.US,D,20200526,000000,13.2636,13.751,13.1435,13.693,185231.07208787612,0
+LAND.US,D,20200527,000000,13.7413,13.8789,13.1603,13.8601,172662.1368365514,0
+LAND.US,D,20200528,000000,13.9427,14.1098,13.5358,13.6743,169923.74466299792,0
+LAND.US,D,20200529,000000,13.7027,13.7027,13.1523,13.5161,120206.46476594092,0
+LAND.US,D,20200601,000000,13.6105,14.3102,13.6105,14.0351,195176.56253397456,0
+LAND.US,D,20200602,000000,14.159,14.4283,13.7864,13.9614,151802.74979678338,0
+LAND.US,D,20200603,000000,14.0637,14.5503,13.9063,14.4195,245455.35523928297,0
+LAND.US,D,20200604,000000,14.3753,14.3753,13.9791,14.1884,159224.48430582494,0
+LAND.US,D,20200605,000000,14.4283,14.864,14.3753,14.4107,214069.63751153107,0
+LAND.US,D,20200608,000000,14.4923,15.0261,14.4923,14.8118,263889.65797677706,0
+LAND.US,D,20200609,000000,14.8118,14.8118,14.0724,14.5591,171349.905817275,0
+LAND.US,D,20200610,000000,14.7636,15.147,14.5591,14.864,545814.8632185005,0
+LAND.US,D,20200611,000000,14.4451,14.4451,13.407,13.4768,267092.92579050217,0
+LAND.US,D,20200612,000000,13.9349,14.3477,13.6291,14.3102,213389.1084015463,0
+LAND.US,D,20200615,000000,14.1984,14.5964,14.0066,14.5503,148207.84714397637,0
+LAND.US,D,20200616,000000,14.8942,15.0615,14.4803,14.8942,172963.2379076426,0
+LAND.US,D,20200617,000000,14.7725,14.8982,14.4451,14.4873,148171.22674343147,0
+LAND.US,D,20200618,000000,14.4235,14.7223,14.2759,14.3693,214214.08464698753,0
+LAND.US,D,20200619,000000,14.4972,14.8078,14.2013,14.2386,348883.57315873145,0
+LAND.US,D,20200622,000000,14.0567,14.4893,13.8946,14.3046,258034.46282409295,0
+LAND.US,D,20200623,000000,14.5159,14.6585,14.3604,14.4235,146659.61798789632,0
+LAND.US,D,20200624,000000,14.3331,14.3331,13.7047,14.1334,178597.69342375093,0
+LAND.US,D,20200625,000000,14.0567,14.4333,13.9908,14.4146,359448.55871395324,0
+LAND.US,D,20200626,000000,14.3241,14.5464,14.0892,14.3141,404537.4268763445,0
+LAND.US,D,20200629,000000,14.3241,14.6849,14.163,14.6396,138695.6981042473,0
+LAND.US,D,20200630,000000,14.6396,15.0014,14.6161,14.8267,169852.53832861118,0
+LAND.US,D,20200701,000000,14.8078,14.9925,14.5827,14.7223,243809.47168176656,0
+LAND.US,D,20200702,000000,14.845,15.3022,14.5454,14.6201,97023.71675869527,0
+LAND.US,D,20200706,000000,14.9563,14.9563,14.3141,14.6298,168638.97894411764,0
+LAND.US,D,20200707,000000,14.5355,14.6585,14.3331,14.4411,140618.26913247828,0
+LAND.US,D,20200708,000000,14.4411,14.4775,14.1825,14.3763,113978.96220778894,0
+LAND.US,D,20200709,000000,14.343,14.3948,13.9634,14.1531,359531.9718484982,0
+LAND.US,D,20200710,000000,14.1728,15.0967,14.0567,14.7409,321115.13721745013,0
+LAND.US,D,20200713,000000,14.855,15.0772,14.6769,14.7223,162569.14755494692,0
+LAND.US,D,20200714,000000,14.7223,15.0673,14.6769,14.9375,123682.35111699456,0
+LAND.US,D,20200715,000000,15.0301,15.1735,14.9375,15.0575,220457.8629387139,0
+LAND.US,D,20200716,000000,15.0389,15.0389,14.7223,14.845,94431.80618728527,0
+LAND.US,D,20200717,000000,14.865,15.0871,14.7409,15.0389,158667.04043095958,0
+LAND.US,D,20200720,000000,15.0575,15.1441,14.865,14.9749,98409.18857905142,0
+LAND.US,D,20200721,000000,15.0772,15.1735,14.9375,14.9925,107568.35764694256,0
+LAND.US,D,20200722,000000,14.9925,15.0673,14.8747,14.9925,168382.63614036355,0
+LAND.US,D,20200723,000000,14.97,15.1017,14.8217,14.9838,138523.78566836464,0
+LAND.US,D,20200724,000000,14.9042,15.0153,14.8391,14.8952,104473.93380148553,0
+LAND.US,D,20200727,000000,14.9326,14.9965,14.5867,14.9887,108862.27846595152,0
+LAND.US,D,20200728,000000,14.9798,15.1586,14.8952,15.1392,120838.16667522253,0
+LAND.US,D,20200729,000000,15.2326,15.5705,15.1529,15.3358,363006.84096621536,0
+LAND.US,D,20200730,000000,15.3189,15.4587,15.0919,15.2896,120575.72047134921,0
+LAND.US,D,20200731,000000,15.2995,15.3269,14.6789,15.0723,146110.31197981315,0
+LAND.US,D,20200803,000000,15.1874,15.1874,14.7449,15.0428,146127.60494674408,0
+LAND.US,D,20200804,000000,14.9965,15.2236,14.9965,15.2059,117435.52112522862,0
+LAND.US,D,20200805,000000,15.2326,15.2512,14.9612,15.2512,156889.93377150153,0
+LAND.US,D,20200806,000000,15.0251,15.4153,14.8118,14.9424,198831.48195432645,0
+LAND.US,D,20200807,000000,14.914,15.7114,14.9042,15.4664,218739.75581347427,0
+LAND.US,D,20200810,000000,15.5883,15.5883,15.0428,15.1313,125809.38604824696,0
+LAND.US,D,20200811,000000,15.2059,15.308,14.8862,14.9523,134807.83224711125,0
+LAND.US,D,20200812,000000,14.9798,15.0428,14.8952,14.9523,90707.71489924166,0
+LAND.US,D,20200813,000000,14.914,15.0919,14.6722,14.7547,135191.32921941092,0
+LAND.US,D,20200814,000000,14.8118,14.9612,14.5285,14.8118,139805.4996871853,0
+LAND.US,D,20200817,000000,14.6888,15.2059,14.6722,14.9042,195824.54017683055,0
+LAND.US,D,20200818,000000,15.0349,15.0349,14.735,14.9326,122324.34459704458,0
+LAND.US,D,20200819,000000,14.9887,15.0349,14.6526,14.7076,122901.11590552388,0
+LAND.US,D,20200820,000000,14.6888,14.9229,14.6751,14.7725,128884.48246009002,0
+LAND.US,D,20200821,000000,14.7775,14.7775,14.4303,14.5325,119913.5015616319,0
+LAND.US,D,20200824,000000,14.5994,14.5994,14.1088,14.339,199650.35479971863,0
+LAND.US,D,20200825,000000,14.339,14.446,14.2121,14.3823,105876.69858875257,0
+LAND.US,D,20200826,000000,14.3823,14.3823,14.1777,14.2819,82347.07400975013,0
+LAND.US,D,20200827,000000,14.3763,14.5523,14.2819,14.5129,100986.85788358007,0
+LAND.US,D,20200828,000000,14.5994,14.6663,14.339,14.6466,125784.97244788035,0
+LAND.US,D,20200831,000000,14.7969,14.918,14.6367,14.7969,199733.7679342636,0
+LAND.US,D,20200901,000000,14.7301,14.8352,14.4205,14.5621,153858.578393639,0
+LAND.US,D,20200902,000000,14.5227,14.5718,14.163,14.5523,127425.76983866414,0
+LAND.US,D,20200903,000000,14.4843,14.7498,14.446,14.5718,133278.93052465518,0
+LAND.US,D,20200904,000000,14.6565,14.7076,14.1285,14.3823,155126.05114560836,0
+LAND.US,D,20200908,000000,14.3919,14.6663,14.158,14.4745,181554.79076718714,0
+LAND.US,D,20200909,000000,14.5994,14.854,14.5198,14.5807,102805.6711103056,0
+LAND.US,D,20200910,000000,14.6839,14.6839,14.3082,14.3291,122144.29429440979,0
+LAND.US,D,20200911,000000,14.4116,14.4116,14.099,14.1088,113663.6198698264,0
+LAND.US,D,20200914,000000,14.4205,14.6849,14.3291,14.5425,130673.79591970633,0
+LAND.US,D,20200915,000000,14.6191,14.7685,14.5807,14.6191,141588.70974672245,0
+LAND.US,D,20200916,000000,14.74,14.9022,14.5718,14.7498,138392.56256644303,0
+LAND.US,D,20200917,000000,15.0014,15.0014,14.5807,14.6279,117919.72419901422,0
+LAND.US,D,20200918,000000,14.7498,14.7498,14.3007,14.4391,156307.05906296315,0
+LAND.US,D,20200921,000000,14.3487,14.3604,14.1088,14.1138,229265.06926809158,0
+LAND.US,D,20200922,000000,14.1874,14.4175,14.1874,14.3683,102933.84251218766,0
+LAND.US,D,20200923,000000,14.3112,14.3584,13.7147,13.7147,208946.85036961452,0
+LAND.US,D,20200924,000000,13.7147,13.9673,13.6203,13.8268,108508.28126074103,0
+LAND.US,D,20200925,000000,13.8268,14.1187,13.7334,14.0892,123982.43495473925,0
+LAND.US,D,20200928,000000,14.2739,14.5149,14.2248,14.4765,93279.28080368618,0
+LAND.US,D,20200929,000000,14.4323,14.4963,14.0892,14.2446,70619.39073746106,0
+LAND.US,D,20200930,000000,14.3928,14.5021,14.1187,14.2063,101434.44055683081,0
+LAND.US,D,20201001,000000,14.34,14.4765,14.1874,14.4668,101489.37115763311,0
+LAND.US,D,20201002,000000,14.3017,14.6693,14.3017,14.6593,83827.14853149305,0
+LAND.US,D,20201005,000000,14.7056,14.8382,14.3301,14.4225,82402.00461055645,0
+LAND.US,D,20201006,000000,14.34,14.8852,14.2829,14.5541,110886.57282902495,0
+LAND.US,D,20201007,000000,14.6308,14.6308,14.1874,14.264,203056.05204973204,0
+LAND.US,D,20201008,000000,13.4759,13.5721,13.2408,13.5249,1524022.0540893218,0
+LAND.US,D,20201009,000000,13.5249,13.7047,13.4759,13.6301,488396.1096416378,0
+LAND.US,D,20201012,000000,13.6665,13.7147,13.5052,13.64,201443.737192721,0
+LAND.US,D,20201013,000000,13.5721,13.5908,13.3332,13.4571,170361.15500275334,0
+LAND.US,D,20201014,000000,13.4954,13.5152,13.3332,13.3803,218941.1680164261,0
+LAND.US,D,20201015,000000,13.3381,13.5908,13.287,13.5152,149316.63149358786,0
+LAND.US,D,20201016,000000,13.4855,13.6105,13.4472,13.4759,202652.21041047192,0
+LAND.US,D,20201019,000000,13.5534,13.6665,13.4669,13.4855,218423.3962421452,0
+LAND.US,D,20201020,000000,13.5908,13.9663,13.5584,13.7806,244323.1745226614,0
+LAND.US,D,20201021,000000,13.8169,13.8169,13.5534,13.6203,200638.08838090376,0
+LAND.US,D,20201022,000000,13.6351,13.7667,13.5299,13.6252,187244.17688411777,0
+LAND.US,D,20201023,000000,13.6615,13.7933,13.5299,13.6803,108424.86812619606,0
+LAND.US,D,20201026,000000,13.6714,13.7284,13.5396,13.6351,141975.25841906172,0
+LAND.US,D,20201027,000000,13.5859,13.7067,13.3932,13.4227,134930.91748226073,0
+LAND.US,D,20201028,000000,13.2999,13.3746,13.0394,13.0727,309772.9853841537,0
+LAND.US,D,20201029,000000,13.1493,13.2065,12.8564,13.1298,254856.62584407092,0
+LAND.US,D,20201030,000000,13.1573,13.2498,13.0156,13.1573,199609.66546577762,0
+LAND.US,D,20201102,000000,13.1866,13.4128,13.1866,13.2999,110913.02089606454,0
+LAND.US,D,20201103,000000,13.4512,13.6448,13.3656,13.52,143540.78054207267,0
+LAND.US,D,20201104,000000,13.5003,13.5122,13.0826,13.1966,172529.8965012732,0
+LAND.US,D,20201105,000000,13.2448,13.5102,13.1298,13.3932,220038.76279922586,0
+LAND.US,D,20201106,000000,13.3932,13.461,13.1298,13.1493,155877.78658997983,0
+LAND.US,D,20201109,000000,13.7097,13.9446,13.1298,13.1769,258685.49216699853,0
+LAND.US,D,20201110,000000,13.29,13.6154,13.2348,13.5348,191390.42001169096,0
+LAND.US,D,20201111,000000,13.6252,13.6252,13.4227,13.5396,190935.71670500457,0
+LAND.US,D,20201112,000000,13.5574,13.5574,13.3174,13.3932,245440.09673907515,0
+LAND.US,D,20201113,000000,13.4227,13.5859,13.3932,13.5396,366654.6397531416,0
+LAND.US,D,20201116,000000,13.7579,13.8975,13.6252,13.8975,414953.89636269363,0
+LAND.US,D,20201117,000000,13.8129,14.0783,13.7767,13.9811,314834.7385251989,0
+LAND.US,D,20201118,000000,14.1354,14.4391,14.0184,14.0381,370848.69284808147,0
+LAND.US,D,20201119,000000,14.0519,14.2376,13.9771,14.2376,269176.219687774,0
+LAND.US,D,20201120,000000,14.2376,14.3703,14.1305,14.3046,205844.2886573753,0
+LAND.US,D,20201123,000000,14.3703,14.4166,13.9771,14.043,281846.87827391113,0
+LAND.US,D,20201124,000000,14.0912,14.2376,14.0086,14.0331,255172.9854153699,0
+LAND.US,D,20201125,000000,14.0617,14.343,14.0411,14.2948,239980.60535885897,0
+LAND.US,D,20201127,000000,14.2574,14.2948,14.0715,14.219,118587.02927547415,0
+LAND.US,D,20201130,000000,14.219,14.2564,13.694,13.8445,359932.7617877188,0
+LAND.US,D,20201201,000000,13.8828,14.0234,13.694,13.7037,295199.0832033896,0
+LAND.US,D,20201202,000000,13.7037,13.7972,13.5701,13.7324,276307.0254591996,0
+LAND.US,D,20201203,000000,13.7519,14.0519,13.7519,13.9359,264635.2900210493,0
+LAND.US,D,20201204,000000,13.9594,14.3141,13.9594,14.1501,252850.6416812549,0
+LAND.US,D,20201207,000000,14.1501,14.1796,13.8542,13.9122,243467.68127675442,0
+LAND.US,D,20201208,000000,13.9398,14.219,13.8926,14.0715,263364.76556905045,0
+LAND.US,D,20201209,000000,14.0715,14.2476,13.7717,13.9211,209006.86713715942,0
+LAND.US,D,20201210,000000,13.9673,14.158,13.8926,14.0036,528775.1874015013,0
+LAND.US,D,20201211,000000,14.0136,14.0912,13.931,14.0715,225493.1680126894,0
+LAND.US,D,20201214,000000,14.101,14.4361,14.101,14.219,284724.6314161985,0
+LAND.US,D,20201215,000000,14.2277,14.4361,14.1501,14.4067,206388.5084986958,0
+LAND.US,D,20201216,000000,14.4705,14.9868,14.4705,14.7596,565708.895810757,0
+LAND.US,D,20201217,000000,14.8168,14.8826,14.3968,14.4166,345556.20287652034,0
+LAND.US,D,20201218,000000,14.4166,14.5198,14.0617,14.0617,725724.7876615279,0
+LAND.US,D,20201221,000000,14.0617,14.1501,13.6842,13.8268,501745.26287107664,0
+LAND.US,D,20201222,000000,13.8828,14.0145,13.5367,13.5465,348119.6309141918,0
+LAND.US,D,20201223,000000,13.5643,13.8022,13.5643,13.5839,252881.15868172064,0
+LAND.US,D,20201224,000000,13.5643,13.6988,13.5269,13.6606,128527.43355483998,0
+LAND.US,D,20201228,000000,13.6988,13.9359,13.6988,13.8307,292992.7040709883,0
+LAND.US,D,20201229,000000,13.8395,14.1462,13.6232,13.747,276264.3016585656,0
+LAND.US,D,20201230,000000,13.747,13.8877,13.6695,13.8119,217417.35246071263,0
+LAND.US,D,20201231,000000,13.8219,13.9908,13.6988,13.9723,209239.81357392351,0
+LAND.US,D,20210104,000000,13.9723,14.0479,13.6331,13.6429,273422.15168345656,0
+LAND.US,D,20210105,000000,13.6134,13.8022,13.5465,13.6331,310224.63699080056,0
+LAND.US,D,20210106,000000,13.6892,13.9261,13.6134,13.7087,317186.5820264332,0
+LAND.US,D,20210107,000000,13.7274,14.0676,13.5741,13.9261,524227.13710135105,0
+LAND.US,D,20210108,000000,13.9624,14.0773,13.7667,13.9359,219239.2173874677,0
+LAND.US,D,20210111,000000,13.869,13.9859,13.6988,13.8395,200559.7614130513,0
+LAND.US,D,20210112,000000,13.8307,14.1068,13.8219,14.0873,211159.33290211493,0
+LAND.US,D,20210113,000000,14.1364,14.2535,13.8877,13.9496,299137.81072791177,0
+LAND.US,D,20210114,000000,14.0292,14.5071,14.0292,14.3938,270709.1903436161,0
+LAND.US,D,20210115,000000,14.3683,14.7949,14.2436,14.7851,306949.14560937224,0
+LAND.US,D,20210119,000000,14.9384,15.6257,14.7949,15.4065,633072.1226003916,0
+LAND.US,D,20210120,000000,15.6159,15.8842,15.3397,15.5599,326696.6965994591,0
+LAND.US,D,20210121,000000,15.7348,15.7928,15.2385,15.6493,292696.6891666397,0
+LAND.US,D,20210122,000000,15.6493,15.7594,15.3889,15.7298,251489.5834612653,0
+LAND.US,D,20210125,000000,15.7828,16.2323,15.6296,16.2067,386359.4669426145,0
+LAND.US,D,20210126,000000,16.2716,16.5105,15.8116,15.8608,432713.77339027205,0
+LAND.US,D,20210127,000000,15.3159,15.7644,15.0948,15.1914,405093.8535178433,0
+LAND.US,D,20210128,000000,15.1332,15.1626,14.5581,14.922,391472.0817510659,0
+LAND.US,D,20210129,000000,14.9691,15.5452,14.7027,15.0653,208511.47449654207,0
+LAND.US,D,20210201,000000,15.2296,15.7074,14.9789,15.6592,418320.93874549924,0
+LAND.US,D,20210202,000000,15.6974,15.9284,15.502,15.7446,187931.8266275482,0
+LAND.US,D,20210203,000000,15.8214,15.9432,15.4597,15.8803,200330.88390969337,0
+LAND.US,D,20210204,000000,16.0308,16.2716,15.7928,16.1683,229291.51733515123,0
+LAND.US,D,20210205,000000,16.2716,16.3345,15.9866,16.2323,182176.32034299354,0
+LAND.US,D,20210208,000000,16.416,16.7602,16.1782,16.7405,328900.0240318208,0
+LAND.US,D,20210209,000000,16.8084,16.8851,16.4348,16.5871,217327.8359260685,0
+LAND.US,D,20210210,000000,16.953,17.3727,16.8653,17.1042,305940.05012786004,0
+LAND.US,D,20210211,000000,17.227,17.4934,16.8751,17.1623,207056.83080850227,0
+LAND.US,D,20210212,000000,17.227,17.813,17.0385,17.8032,293604.0613132994,0
+LAND.US,D,20210216,000000,18.2111,18.2111,17.3863,17.7983,473241.3672189882,0
+LAND.US,D,20210217,000000,17.8081,18.2879,17.5595,18.1817,236666.45911017273,0
+LAND.US,D,20210218,000000,18.0479,18.4993,17.8465,17.8465,380389.3244215832,0
+LAND.US,D,20210219,000000,17.8465,17.9321,17.4051,17.4248,328891.88616502867,0
+LAND.US,D,20210222,000000,17.5013,17.5211,16.9754,17.3293,258173.82379279676,0
+LAND.US,D,20210223,000000,17.3668,17.5063,16.9557,17.348,251459.06646082964,0
+LAND.US,D,20210224,000000,17.4433,18.1532,17.3863,18.0293,286256.5848386841,0
+LAND.US,D,20210225,000000,18.1247,18.5474,17.6714,17.7402,314955.78929363523,0
+LAND.US,D,20210226,000000,17.645,17.8563,17.0797,17.1653,247598.66590410974,0
+LAND.US,D,20210301,000000,17.5113,18.0293,17.4631,17.7698,336302.43110723846,0
+LAND.US,D,20210302,000000,17.9831,18.0076,17.348,17.7698,221190.27094947142,0
+LAND.US,D,20210303,000000,17.9241,18.4048,17.7983,18.0765,308430.2373644417,0
+LAND.US,D,20210304,000000,18.0765,18.2299,17.4532,17.7118,309646.84844898473,0
+LAND.US,D,20210305,000000,17.7599,17.992,17.231,17.5888,304543.38874068216,0
+LAND.US,D,20210308,000000,17.7118,17.993,17.6548,17.7884,369554.7720290825,0
+LAND.US,D,20210309,000000,17.993,18.0667,17.7019,17.7599,202539.2975088077,0
+LAND.US,D,20210310,000000,17.8759,18.1325,17.7796,18.0392,303526.15539238777,0
+LAND.US,D,20210311,000000,17.9733,18.9309,17.9438,18.6348,811255.8020513771,0
+LAND.US,D,20210312,000000,18.7007,18.8541,18.3025,18.5275,227840.94258050752,0
+LAND.US,D,20210315,000000,18.4993,18.5729,18.2299,18.3457,285152.8866558253,0
+LAND.US,D,20210316,000000,18.3262,18.395,18.0096,18.2111,205926.68455858377,0
+LAND.US,D,20210317,000000,18.2535,18.3457,17.8898,18.2348,247914.00824208232,0
+LAND.US,D,20210318,000000,18.0814,18.2486,17.6961,17.6961,224203.3161270665,0
+LAND.US,D,20210319,000000,17.5043,17.9281,17.3421,17.4661,380462.565222653,0
+LAND.US,D,20210322,000000,17.4081,17.7738,17.119,17.5723,303303.38128911896,0
+LAND.US,D,20210323,000000,17.3658,17.812,17.2734,17.3126,212534.63238898586,0
+LAND.US,D,20210324,000000,17.4081,17.8406,17.2153,17.2153,195156.2178670241,0
+LAND.US,D,20210325,000000,17.2153,17.3609,16.8604,17.2734,171449.5946854144,0
+LAND.US,D,20210326,000000,17.3892,17.639,17.3028,17.6203,137089.48664729533,0
+LAND.US,D,20210329,000000,17.4759,17.639,16.9283,16.9942,405333.92058805306,0
+LAND.US,D,20210330,000000,17.2055,17.3697,17.0186,17.1768,394608.2121638004,0
+LAND.US,D,20210331,000000,17.1768,17.9477,17.1485,17.6007,435069.6858248724,0
+LAND.US,D,20210401,000000,17.6764,17.8602,17.4561,17.8504,151738.66409585235,0
+LAND.US,D,20210405,000000,17.9281,18.0912,17.7246,17.9773,210816.52526373623,0
+LAND.US,D,20210406,000000,18.101,18.101,17.7541,17.8307,135849.47919575218,0
+LAND.US,D,20210407,000000,17.8898,18.1296,17.6783,17.9574,172806.58397200785,0
+LAND.US,D,20210408,000000,17.8898,18.341,17.8307,18.2829,235475.2788593427,0
+LAND.US,D,20210409,000000,18.2928,18.3507,18.1296,18.1964,190785.16616945897,0
+LAND.US,D,20210412,000000,18.2631,19.1498,18.2525,18.8895,1309840.5209093627,0
+LAND.US,D,20210413,000000,18.8472,19.0635,18.6112,19.0054,499997.65597872785,0
+LAND.US,D,20210414,000000,19.093,19.3219,18.9954,19.2827,413593.8553760406,0
+LAND.US,D,20210415,000000,19.379,19.611,19.2208,19.5433,366215.1949466831,0
+LAND.US,D,20210416,000000,20.2078,20.3414,19.8027,20.2933,798349.1453284364,0
+LAND.US,D,20210419,000000,20.8132,20.947,20.0632,20.2244,454898.61548285134,0
+LAND.US,D,20210420,000000,20.2244,20.2686,19.436,19.8608,553265.0802612747,0
+LAND.US,D,20210421,000000,19.7555,20.0917,19.6975,19.9916,329413.7268727056,0
+LAND.US,D,20210422,000000,20.1055,20.2893,19.9237,20.135,314199.9849158777,0
+LAND.US,D,20210423,000000,20.5902,20.5902,20.1831,20.3758,368199.81720918213,0
+LAND.US,D,20210426,000000,20.4535,20.6659,20.4437,20.5391,294220.5047223632,0
+LAND.US,D,20210427,000000,20.7366,20.7366,20.3188,20.4437,197685.0599708336,0
+LAND.US,D,20210428,000000,20.5391,20.5391,20.1538,20.1831,191168.66314176866,0
+LAND.US,D,20210429,000000,20.3563,20.4251,19.894,19.9619,234934.11071805176,0
+LAND.US,D,20210430,000000,19.9619,20.3376,19.8077,20.2303,277489.0506098909,0
+LAND.US,D,20210503,000000,20.4054,20.4054,20.02,20.0878,235135.52292100355,0
+LAND.US,D,20210504,000000,19.9326,20.135,19.7595,19.8558,172314.24303145008,0
+LAND.US,D,20210505,000000,19.8657,19.8657,19.2287,19.7202,264318.93044974026,0
+LAND.US,D,20210506,000000,20.6875,20.7229,19.9817,20.6952,597809.7285823454,0
+LAND.US,D,20210507,000000,20.8006,21.5428,20.6067,21.4847,423996.0835955385,0
+LAND.US,D,20210510,000000,21.7836,22.2083,21.5428,21.8504,478289.89632648847,0
+LAND.US,D,20210511,000000,21.8308,21.8308,20.9115,21.3697,380775.87309392245,0
+LAND.US,D,20210512,000000,21.4376,21.7344,21.2048,21.4091,516965.1082279837,0
+LAND.US,D,20210513,000000,21.7935,22.1887,21.2134,22.0716,598609.2739940936,0
+LAND.US,D,20210514,000000,22.3323,23.326,22.1986,23.1519,460006.14412456006,0
+LAND.US,D,20210517,000000,23.1816,23.6839,22.989,23.6326,521279.1948580435,0
+LAND.US,D,20210518,000000,23.852,24.5077,23.7732,23.8128,556020.7654017592,0
+LAND.US,D,20210519,000000,23.5237,23.6032,23.0302,23.3988,389263.6681519415,0
+LAND.US,D,20210520,000000,23.4184,23.9589,23.1954,23.7437,410058.9694907886,0
+LAND.US,D,20210521,000000,23.7536,23.7536,23.3201,23.4951,329573.43250839,0
+LAND.US,D,20210524,000000,23.5759,23.8686,23.3988,23.6474,488324.90330724104,0
+LAND.US,D,20210525,000000,23.6564,23.6564,22.809,22.9632,542592.2679711514,0
+LAND.US,D,20210526,000000,22.3449,22.983,22.2189,22.3263,562039.7351235137,0
+LAND.US,D,20210527,000000,22.3353,22.7302,21.9301,22.5367,2264909.7220402113,0
+LAND.US,D,20210528,000000,22.5464,22.6437,22.0588,22.3353,357366.2820500279,0
+LAND.US,D,20210601,000000,22.3755,23.0872,22.3745,22.983,460848.4133369322,0
+LAND.US,D,20210602,000000,23.0302,23.1656,22.809,23.0203,475817.00205683784,0
+LAND.US,D,20210603,000000,22.9731,23.6662,22.8353,23.438,474215.87676664855,0
+LAND.US,D,20210604,000000,23.4667,23.5334,23.0724,23.1066,352046.1516385356,0
+LAND.US,D,20210607,000000,23.1264,23.6279,23.1166,23.504,321235.17075255996,0
+LAND.US,D,20210608,000000,23.7832,24.4781,23.6474,24.4319,313208.18240130646,0
+LAND.US,D,20210609,000000,24.6237,25.1457,24.3926,24.4222,363049.5647668494,0
+LAND.US,D,20210610,000000,24.4977,24.5942,23.9098,24.2952,380306.92852037476,0
+LAND.US,D,20210611,000000,24.3926,24.3926,23.9768,23.9768,228501.1270235619,0
+LAND.US,D,20210614,000000,23.9768,24.2364,23.7536,23.8715,329493.0710738746,0
+LAND.US,D,20210615,000000,23.9589,24.2855,23.7144,24.1222,202457.91884095577,0
+LAND.US,D,20210616,000000,24.1037,24.7396,23.9197,24.4123,314623.1539887518,0
+LAND.US,D,20210617,000000,24.4173,24.7161,23.7968,23.9808,343640.752481715,0
+LAND.US,D,20210618,000000,23.8263,23.846,23.4311,23.5364,430803.40916219936,0
+LAND.US,D,20210621,000000,23.68,24.0878,23.4597,23.9907,229479.70550457822,0
+LAND.US,D,20210622,000000,23.9907,24.2364,23.8068,24.0101,184510.8708772969,0
+LAND.US,D,20210623,000000,23.9436,24.4173,23.847,24.3484,228382.1107217985,0
+LAND.US,D,20210624,000000,24.3975,24.4928,24.0978,24.4457,193984.365049788,0
+LAND.US,D,20210625,000000,24.4271,24.8037,24.2315,24.3002,687889.8105057017,0
+LAND.US,D,20210628,000000,24.261,24.261,22.801,23.1195,607582.2893592548,0
+LAND.US,D,20210629,000000,23.0518,23.507,22.9082,23.3132,273293.9802815845,0
+LAND.US,D,20210630,000000,23.2257,23.4882,23.0123,23.2749,189816.76002191784,0
+LAND.US,D,20210701,000000,23.2158,23.3918,23.1628,23.2945,214947.5098911016,0
+LAND.US,D,20210702,000000,23.2945,23.4018,22.918,22.9927,233030.86712342472,0
+LAND.US,D,20210706,000000,23.0223,23.0223,22.3183,22.8297,342855.44833684823,0
+LAND.US,D,20210707,000000,22.811,22.8787,22.5386,22.7322,190620.37436705208,0
+LAND.US,D,20210708,000000,22.4049,22.6801,22.2016,22.2691,268665.56854691874,0
+LAND.US,D,20210709,000000,22.2497,22.6358,22.2199,22.6163,293398.5801769415,0
+LAND.US,D,20210712,000000,22.6163,23.206,22.5484,23.1786,234220.01290756167,0
+LAND.US,D,20210713,000000,23.2158,23.3044,22.811,22.9279,157846.13311889445,0
+LAND.US,D,20210714,000000,23.0902,23.1786,22.8689,23.0803,142654.77029573,0
+LAND.US,D,20210715,000000,23.0615,23.2456,22.8787,23.2158,145840.7451425242,0
+LAND.US,D,20210716,000000,23.382,23.5649,23.1205,23.1686,124867.42796774542,0
+LAND.US,D,20210719,000000,23.0025,23.0025,22.4049,22.801,198352.36504730352,0
+LAND.US,D,20210720,000000,22.8492,23.5463,22.8199,23.4311,349876.3929066592,0
+LAND.US,D,20210721,000000,23.1686,23.3044,22.7419,22.811,293876.67985062796,0
+LAND.US,D,20210722,000000,22.6889,22.9229,22.4472,22.8739,202187.3347703103,0
+LAND.US,D,20210723,000000,22.8247,23.0664,22.7568,22.9514,158923.3832347237,0
+LAND.US,D,20210726,000000,22.9514,23.1646,22.8836,23.0468,184436.6128428706,0
+LAND.US,D,20210727,000000,23.0075,23.0075,22.796,22.8542,159844.99664826476,0
+LAND.US,D,20210728,000000,22.9701,23.0173,22.6212,22.7765,159003.74466923915,0
+LAND.US,D,20210729,000000,22.796,23.0664,22.7668,22.796,131952.45823848742,0
+LAND.US,D,20210730,000000,22.8247,23.0664,22.5622,22.6015,173108.70227645562,0
+LAND.US,D,20210802,000000,23.1354,23.1354,22.3125,22.4186,168644.06511086028,0
+LAND.US,D,20210803,000000,22.4186,22.5327,22.0795,22.3399,168949.23511533756,0
+LAND.US,D,20210804,000000,22.2731,22.4571,21.9134,22.108,134669.4885117339,0
+LAND.US,D,20210805,000000,22.3223,22.8935,22.3125,22.864,183996.15080305556,0
+LAND.US,D,20210806,000000,22.8512,23.1254,22.7322,23.0468,112850.85042455346,0
+LAND.US,D,20210809,000000,22.9329,23.2376,22.7469,23.1156,132534.31571370934,0
+LAND.US,D,20210810,000000,22.7245,23.1086,22.6988,22.7668,110964.89979684734,0
+LAND.US,D,20210811,000000,22.631,22.7469,21.7207,22.108,325274.60437857814,0
+LAND.US,D,20210812,000000,22.0883,22.8247,22.0588,22.796,187484.24395431756,0
+LAND.US,D,20210813,000000,22.9132,23.2022,22.7077,23.1254,119928.76006185978,0
+LAND.US,D,20210816,000000,23.1646,23.2208,22.7176,22.864,149490.57839615355,0
+LAND.US,D,20210817,000000,22.7862,22.9427,22.3793,22.9229,148005.41770765797,0
+LAND.US,D,20210818,000000,22.8836,23.0468,22.6212,22.6605,121945.93379148752,0
+LAND.US,D,20210819,000000,22.515,22.7668,22.4089,22.6988,132614.67714823483,0
+LAND.US,D,20210820,000000,22.5966,22.9042,22.5013,22.6457,198087.8843767472,0
+LAND.US,D,20210823,000000,22.6655,23.151,22.6655,23.0133,271084.5494491336,0
+LAND.US,D,20210824,000000,22.9465,23.0429,22.577,22.811,162709.52575700727,0
+LAND.US,D,20210825,000000,22.9564,23.0478,22.5277,22.577,239919.57135795752,0
+LAND.US,D,20210826,000000,22.6064,22.801,22.4423,22.4815,118926.78521381332,0
+LAND.US,D,20210827,000000,22.6064,22.9465,22.6064,22.811,253198.53548637623,0
+LAND.US,D,20210830,000000,22.8393,22.986,22.685,22.8492,146257.8108153292,0
+LAND.US,D,20210831,000000,22.9564,23.0822,22.7814,22.8689,230859.07392485524,0
+LAND.US,D,20210901,000000,23.1826,23.2002,22.8689,23.0724,180156.09491331622,0
+LAND.US,D,20210902,000000,23.2002,23.2178,22.6507,22.8297,229606.85967312378,0
+LAND.US,D,20210903,000000,22.9465,23.2128,22.7037,23.1706,298796.02032290964,0
+LAND.US,D,20210907,000000,23.2474,23.8599,22.8885,23.1706,327082.22803845187,0
+LAND.US,D,20210908,000000,23.1806,23.3044,22.8591,23.0724,154395.67760152384,0
+LAND.US,D,20210909,000000,23.0822,23.151,22.5966,22.5966,164212.99664576023,0
+LAND.US,D,20210910,000000,22.6939,22.6939,21.6656,21.695,252020.57926907105,0
+LAND.US,D,20210913,000000,21.8484,22.2279,21.5486,22.0333,202476.2290412232,0
+LAND.US,D,20210914,000000,21.9556,22.1022,21.705,21.9752,155676.37438702805,0
+LAND.US,D,20210915,000000,22.0628,22.16,21.8966,22.1022,176046.47218627785,0
+LAND.US,D,20210916,000000,22.1504,22.4815,21.8672,22.3735,213696.31287271663,0
+LAND.US,D,20210917,000000,22.4522,22.5199,21.7413,21.8092,600361.9670531651,0
+LAND.US,D,20210920,000000,21.5486,21.8484,20.9854,21.7806,264572.2215534648,0
+LAND.US,D,20210921,000000,21.9506,22.0588,21.3579,21.3972,196312.81218400225,0
+LAND.US,D,20210922,000000,21.3874,21.4229,21.1239,21.2018,287392.8344887118,0
+LAND.US,D,20210923,000000,21.299,21.7659,21.0758,21.5732,166611.63288100465,0
+LAND.US,D,20210924,000000,21.5928,21.6125,21.2596,21.5044,103371.25285194312,0
+LAND.US,D,20210927,000000,21.8435,22.4629,21.5634,22.3125,366915.05149030185,0
+LAND.US,D,20210928,000000,22.3399,22.4581,22.0097,22.1857,219336.87178891408,0
+LAND.US,D,20210929,000000,22.2438,22.7007,22.1857,22.4581,399073.8665627523,0
+LAND.US,D,20210930,000000,22.574,22.6723,22.0706,22.1564,184024.63333680824,0
+LAND.US,D,20211001,000000,22.214,22.4679,22.1659,22.2239,223677.40648600343,0
+LAND.US,D,20211004,000000,22.2631,22.4875,22.2631,22.4482,250200.748808999,0
+LAND.US,D,20211005,000000,22.574,22.574,21.8533,21.8918,208377.1996945809,0
+LAND.US,D,20211006,000000,21.8338,22.3793,21.6026,22.3313,158523.61052885966,0
+LAND.US,D,20211007,000000,22.4283,22.574,22.2731,22.3313,234108.11723924396,0
+LAND.US,D,20211008,000000,22.4283,22.4293,22.1277,22.1464,105250.08284622361,0
+LAND.US,D,20211011,000000,22.3125,22.3125,21.9901,22.1564,199088.8419914371,0
+LAND.US,D,20211012,000000,22.2631,22.866,22.2534,22.8462,655535.6866303886,0
+LAND.US,D,20211013,000000,22.8856,22.9632,22.1649,22.5072,258171.7893261037,0
+LAND.US,D,20211014,000000,22.7196,22.7196,22.3025,22.3125,391965.4399249802,0
+LAND.US,D,20211015,000000,22.6328,22.6328,22.3313,22.4283,679083.6214096503,0
+LAND.US,D,20211018,000000,22.4775,22.7391,22.2239,22.6232,463274.5148725527,0
+LAND.US,D,20211019,000000,22.798,22.8562,22.2438,22.2731,181897.59840556586,0
+LAND.US,D,20211020,000000,22.2534,22.4775,22.2438,22.4581,281666.8279712763,0
+LAND.US,D,20211021,000000,22.512,22.5593,22.2681,22.3353,236981.80144814527,0
+LAND.US,D,20211022,000000,22.5219,22.5886,22.3745,22.512,544305.2889296483,0
+LAND.US,D,20211025,000000,22.5219,22.5494,22.2881,22.5297,454107.20793788537,0
+LAND.US,D,20211026,000000,22.4629,22.5593,22.3449,22.4726,480472.8790918897,0
+LAND.US,D,20211027,000000,22.5219,22.6183,22.3647,22.5219,446382.33789107966,0
+LAND.US,D,20211028,000000,22.512,22.809,21.9841,22.4629,446415.9065915649,0
+LAND.US,D,20211029,000000,22.3353,22.3647,21.4219,21.5861,536192.8529771368,0
+LAND.US,D,20211101,000000,21.693,22.4825,21.3117,22.4139,367866.1646709421,0
+LAND.US,D,20211102,000000,22.4532,22.5219,22.3173,22.4333,290346.88013210846,0
+LAND.US,D,20211103,000000,22.4333,23.9475,22.4333,23.8176,466117.6820810183,0
+LAND.US,D,20211104,000000,23.8854,24.0525,23.6604,23.729,295334.3752387173,0
+LAND.US,D,20211105,000000,23.9247,25.0748,23.9247,24.9963,329691.4315767868,0
+LAND.US,D,20211108,000000,25.0258,25.0552,23.9247,24.0525,331965.96534353524,0
+LAND.US,D,20211109,000000,23.7881,24.4222,23.506,24.3052,240185.06926185035,0
+LAND.US,D,20211110,000000,24.6365,25.2803,24.2756,24.9185,335924.02030167135,0
+LAND.US,D,20211111,000000,25.2214,26.3716,25.0258,26.2545,531134.1515361613,0
+LAND.US,D,20211112,000000,26.6929,27.3064,25.5821,26.2545,519855.0681704695,0
+LAND.US,D,20211115,000000,26.4785,26.9869,26.4503,26.8502,419135.7426574552,0
+LAND.US,D,20211116,000000,27.1815,27.3654,26.5662,27.0645,475847.5190572836,0
+LAND.US,D,20211117,000000,27.1914,27.5425,26.4206,27.5325,341423.183782462,0
+LAND.US,D,20211118,000000,27.625,28.0447,27.4097,27.6732,281662.7590378802,0
+LAND.US,D,20211119,000000,27.8304,27.8304,27.321,27.4983,245396.35570507453,0
+LAND.US,D,20211122,000000,27.5769,28.1028,27.4686,27.5375,297074.8614976104,0
+LAND.US,D,20211123,000000,27.5079,28.142,27.5079,27.5856,231464.3277670672,0
+LAND.US,D,20211124,000000,27.8462,28.3562,27.6445,28.201,251112.1898890548,0
+LAND.US,D,20211126,000000,27.7321,28.1223,27.0538,27.4784,234071.4968387091,0
+LAND.US,D,20211129,000000,27.7813,28.3033,27.557,28.0162,337620.765526604,0
+LAND.US,D,20211130,000000,27.8304,28.0731,27.3939,27.8993,1322506.0933287772,0
+LAND.US,D,20211201,000000,28.2885,28.9402,28.0212,28.3956,544812.8883704339,0
+LAND.US,D,20211202,000000,28.4546,29.6648,28.3367,29.6088,407648.12645536585,0
+LAND.US,D,20211203,000000,29.6942,29.6942,27.7125,28.0251,656057.5273380555,0
+LAND.US,D,20211206,000000,28.376,28.5037,27.7321,28.376,518030.1515436548,0
+LAND.US,D,20211207,000000,28.5433,29.0594,28.4252,29.0101,320189.45487053297,0
+LAND.US,D,20211208,000000,29.0594,29.5694,28.8902,29.5104,224464.74509758328,0
+LAND.US,D,20211209,000000,29.4416,29.4907,28.9049,29.0986,191049.64684002532,0
+LAND.US,D,20211210,000000,29.0986,29.9774,29.069,29.9282,280749.2834911214,0
+LAND.US,D,20211213,000000,29.7237,30.0364,29.2547,29.422,272430.3491688853,0
+LAND.US,D,20211214,000000,30.4758,30.4758,28.9234,29.2941,396101.5107190681,0
+LAND.US,D,20211215,000000,29.3925,30.3783,29.2085,30.2823,277474.80934300955,0
+LAND.US,D,20211216,000000,30.6026,30.6026,29.7237,29.948,287034.76835012523,0
+LAND.US,D,20211217,000000,29.7926,30.8081,29.5104,30.0856,852159.7722189473,0
+LAND.US,D,20211220,000000,29.6275,30.0069,28.8655,29.9282,287727.50426029833,0
+LAND.US,D,20211221,000000,30.2625,30.5112,29.8112,30.2625,240195.2415953356,0
+LAND.US,D,20211222,000000,30.5789,30.638,30.1091,30.5694,232773.50708630405,0
+LAND.US,D,20211223,000000,30.7158,31.2415,30.4129,30.9516,320165.04127016634,0
+LAND.US,D,20211227,000000,31.2052,31.9877,31.1166,31.9779,393217.6541767117,0
+LAND.US,D,20211228,000000,31.8206,32.7016,31.7812,32.5344,354671.6309104249,0
+LAND.US,D,20211229,000000,32.6228,33.0238,32.3397,32.9943,333873.2778715483,0
+LAND.US,D,20211230,000000,32.9069,33.2097,32.4075,32.5245,289854.5391915407,0
+LAND.US,D,20211231,000000,32.6129,33.2489,32.497,33.0142,349304.7077649226,0
+LAND.US,D,20220103,000000,33.4251,33.9529,32.1146,32.8874,498323.28988746874,0
+LAND.US,D,20220104,000000,33.0819,34.3059,32.9353,34.0807,418274.1460114691,0
+LAND.US,D,20220105,000000,34.0513,34.1692,32.6621,32.8283,461291.9270767768,0
+LAND.US,D,20220106,000000,32.7603,32.8086,31.7912,31.9681,363821.64487820136,0
+LAND.US,D,20220107,000000,31.9975,32.1243,31.0184,31.3615,319855.802332303,0
+LAND.US,D,20220110,000000,31.1463,31.1856,30.2381,30.7649,385037.0635898529,0
+LAND.US,D,20220111,000000,30.6676,31.1954,30.3156,31.0874,223788.28492097458,0
+LAND.US,D,20220112,000000,31.2633,32.0163,31.2082,31.5964,304132.42646796635,0
+LAND.US,D,20220113,000000,31.9681,33.0455,31.684,32.7989,412394.5372584385,0
+LAND.US,D,20220114,000000,32.5364,32.7409,31.8304,32.3014,307767.0012213678,0
+LAND.US,D,20220118,000000,32.3112,32.3975,31.4205,31.5287,300286.2671781278,0
+LAND.US,D,20220119,000000,31.5287,31.742,30.5789,30.6478,260806.42369813172,0
+LAND.US,D,20220120,000000,30.633,30.9564,29.3404,29.4387,446691.576828953,0
+LAND.US,D,20220121,000000,29.124,30.2419,29.0257,29.4977,316668.81025214226,0
+LAND.US,D,20220124,000000,29.0356,29.242,27.8717,29.0454,479126.06213879155,0
+LAND.US,D,20220125,000000,28.9099,30.4178,28.1743,30.2615,653038.3787603813,0
+LAND.US,D,20220126,000000,29.9272,30.4082,28.4487,28.7338,426050.8949590577,0
+LAND.US,D,20220127,000000,28.9284,29.4977,28.4094,28.4978,189720.122853808,0
+LAND.US,D,20220128,000000,28.4978,28.8802,27.679,28.8705,274268.48982924485,0
+LAND.US,D,20220131,000000,28.9,29.8683,28.6199,29.8486,223255.2546464758,0
+LAND.US,D,20220201,000000,30.0156,30.0156,29.3009,29.7512,261525.60767537443,0
+LAND.US,D,20220202,000000,29.937,30.9663,29.8192,30.6234,360421.0337948905,0
+LAND.US,D,20220203,000000,30.5937,30.8189,30.1043,30.2024,202995.01804884063,0
+LAND.US,D,20220204,000000,30.2813,30.2813,28.8123,29.2716,266224.2085110704,0
+LAND.US,D,20220207,000000,29.2912,29.5074,29.0062,29.1831,244198.05482080887,0
+LAND.US,D,20220208,000000,29.0749,29.9272,29.0749,29.829,164534.44238382197,0
+LAND.US,D,20220209,000000,30.1238,30.6428,30.1238,30.4464,248321.91881473857,0
+LAND.US,D,20220210,000000,30.4562,31.4757,30.0552,30.2321,311650.79814508767,0
+LAND.US,D,20220211,000000,30.2024,30.5937,29.4878,29.9174,197185.5983968201,0
+LAND.US,D,20220214,000000,30.0156,30.2585,29.2224,29.3404,205160.70784733095,0
+LAND.US,D,20220215,000000,29.7416,30.0846,29.4682,29.5959,182896.52155357276,0
+LAND.US,D,20220216,000000,29.644,30.0846,29.3993,29.9862,166493.6338125978,0
+LAND.US,D,20220217,000000,30.1091,30.345,29.3149,29.4524,167339.97195835604,0
+LAND.US,D,20220218,000000,29.4132,29.5704,28.5403,28.9314,304028.66866645083,0
+LAND.US,D,20220222,000000,28.7958,29.0986,27.9129,28.0683,342854.43110350176,0
+LAND.US,D,20220223,000000,28.4419,29.4132,28.0015,28.0585,310046.6211548588,0
+LAND.US,D,20220224,000000,27.5492,28.8792,26.7747,28.7661,368858.9844188599,0
+LAND.US,D,20220225,000000,28.9806,30.0994,28.9314,30.0796,265365.66356512386,0
+LAND.US,D,20220228,000000,29.8634,30.0216,28.8636,29.3149,505164.18415463495,0
+LAND.US,D,20220301,000000,29.1672,29.6088,28.8832,29.1478,182625.93748292726,0
+LAND.US,D,20220302,000000,29.2323,30.3649,29.1672,30.2271,226393.41952591343,0
+LAND.US,D,20220303,000000,30.5799,30.7659,29.9125,30.4325,196582.37902128117,0
+LAND.US,D,20220304,000000,30.1977,31.502,30.0453,31.4727,337620.765526604,0
+LAND.US,D,20220307,000000,31.7272,33.1792,31.4923,31.8454,735225.7471344352,0
+LAND.US,D,20220308,000000,32.0212,32.6788,30.9131,31.3448,442712.1599704998,0
+LAND.US,D,20220309,000000,31.8354,32.0607,30.7668,31.1492,471490.7086266199,0
+LAND.US,D,20220310,000000,30.8542,33.7474,30.8051,33.3846,556160.1263704731,0
+LAND.US,D,20220311,000000,33.7179,35.4195,33.7081,35.1602,664248.2902583895,0
+LAND.US,D,20220314,000000,35.6997,35.9455,33.3749,35.0039,646271.7425276114,0
+LAND.US,D,20220315,000000,35.2967,35.9555,33.7277,34.0424,417835.7184383671,0
+LAND.US,D,20220316,000000,34.1702,35.1021,33.938,35.0627,257581.79398409958,0
+LAND.US,D,20220317,000000,35.0039,36.5336,35.0039,36.445,344882.79439996125,0
+LAND.US,D,20220318,000000,36.1892,36.6416,35.5867,36.1892,423871.98112705257,0
+LAND.US,D,20220321,000000,36.6898,36.6898,35.0529,35.5622,368704.3649499182,0
+LAND.US,D,20220322,000000,35.8128,36.274,35.5129,35.9112,245077.96166708248,0
+LAND.US,D,20220323,000000,35.9701,35.9701,34.5947,34.6537,227016.98356840282,0
+LAND.US,D,20220324,000000,34.8602,35.3901,34.3785,35.3311,164104.15267749215,0
+LAND.US,D,20220325,000000,35.4097,35.6309,35.0373,35.4981,142923.3198996724,0
+LAND.US,D,20220328,000000,35.4981,35.8719,34.8801,35.1935,179852.95937552192,0
+LAND.US,D,20220329,000000,35.4393,36.5787,35.1444,36.3032,431267.26756902447,0
+LAND.US,D,20220330,000000,36.4804,37.1479,36.0478,36.7654,280421.73435297055,0
+LAND.US,D,20220331,000000,36.8244,36.9217,35.7047,35.7636,451046.3527929136,0
+LAND.US,D,20220401,000000,35.9013,37.7081,35.8324,37.6491,351029.9355235978,0
+LAND.US,D,20220404,000000,37.6786,37.953,35.9701,36.4999,329083.1260345152,0
+LAND.US,D,20220405,000000,37.069,37.953,36.6081,36.7555,208467.7334625615,0
+LAND.US,D,20220406,000000,36.4804,37.6934,36.264,37.4329,238905.3897097428,0
+LAND.US,D,20220407,000000,37.3248,37.4624,36.3821,36.4507,230389.11211794097,0
+LAND.US,D,20220408,000000,36.7654,40.0596,36.7654,39.632,697331.7704444105,0
+LAND.US,D,20220411,000000,39.1808,39.4365,36.9612,37.5312,502975.09798914456,0
+LAND.US,D,20220412,000000,37.4035,38.2283,36.9247,37.9333,223441.4083492198,0
+LAND.US,D,20220413,000000,38.1692,39.4659,37.9725,39.348,326169.76972505957,0
+LAND.US,D,20220414,000000,39.3774,39.9269,38.9153,39.0433,296482.8316889333,0
+LAND.US,D,20220418,000000,38.9153,40.0941,38.8958,39.976,254503.64587222697,0
+LAND.US,D,20220419,000000,40.1237,41.2237,39.6712,40.9583,381074.93969832064,0
+LAND.US,D,20220420,000000,40.4962,41.3415,39.2397,40.035,480429.13805791916,0
+LAND.US,D,20220421,000000,40.4234,40.6592,38.7817,38.9979,389964.5419289168,0
+LAND.US,D,20220422,000000,38.5978,39.1382,37.9214,38.1622,303774.3603293798,0
+LAND.US,D,20220425,000000,37.779,38.3884,37.1595,38.3,325445.4995810742,0
+LAND.US,D,20220426,000000,38.5456,39.0927,37.1415,37.376,303822.17029674636,0
+LAND.US,D,20220427,000000,37.5528,38.1131,37.069,37.2187,224212.4712271952,0
+LAND.US,D,20220428,000000,37.376,37.9755,36.7762,37.779,213472.5215361013,0
+LAND.US,D,20220429,000000,37.7003,37.8207,35.6411,35.7833,327504.3798779895,0
+LAND.US,D,20220502,000000,35.9505,36.8648,34.5152,35.3409,461093.5665738646,0
+LAND.US,D,20220503,000000,35.5472,36.3191,35.2114,35.9405,219034.75348447636,0
+LAND.US,D,20220504,000000,36.2355,36.8648,35.2131,36.5993,247781.76790678408,0
+LAND.US,D,20220505,000000,36.5993,36.6091,34.5644,34.8791,267882.298868755,0
+LAND.US,D,20220506,000000,34.6527,34.8493,33.1095,33.6206,361917.3840502078,0
+LAND.US,D,20220509,000000,33.0307,33.0604,30.8484,30.9663,543183.280546502,0
+LAND.US,D,20220510,000000,31.3597,32.0772,30.0423,30.524,526494.5502346638,0
+LAND.US,D,20220511,000000,29.5606,30.0816,27.6926,27.8598,761065.5086473663,0
+LAND.US,D,20220512,000000,27.8206,28.1646,25.6086,26.0609,830076.6534612103,0
+LAND.US,D,20220513,000000,26.5426,26.6754,25.3825,26.5819,511383.54884600476,0
+LAND.US,D,20220516,000000,26.7017,27.4932,25.7168,25.8249,509612.54558665585,0
+LAND.US,D,20220517,000000,26.3165,26.5131,24.8027,25.4022,488180.45617179456,0
+LAND.US,D,20220518,000000,25.1172,25.1662,23.4852,23.7114,599457.6466065549,0
+LAND.US,D,20220519,000000,23.6375,24.4649,23.5415,24.1693,672554.190314987,0
+LAND.US,D,20220520,000000,24.6026,24.6026,22.4458,22.8003,846560.3618917926,0
+LAND.US,D,20220523,000000,22.9382,23.608,22.8003,23.4602,364126.7332684555,0
+LAND.US,D,20220524,000000,23.1944,24.0511,22.8075,23.9131,380347.7336133678,0
+LAND.US,D,20220525,000000,23.7065,24.3763,23.5376,24.3073,301425.70326720143,0
+LAND.US,D,20220526,000000,24.3023,25.3218,24.2875,24.9377,382709.40404416155,0
+LAND.US,D,20220527,000000,24.908,25.6467,24.7602,25.6467,385578.74223737774,0
+LAND.US,D,20220531,000000,25.6959,27.4292,25.6763,26.4345,908587.2091045616,0
+LAND.US,D,20220601,000000,26.4938,26.6956,25.0608,25.9913,329725.135015667,0
+LAND.US,D,20220602,000000,25.9076,26.4052,25.6763,26.3853,286499.2557164576,0
+LAND.US,D,20220603,000000,26.2277,26.3066,25.2035,25.292,230922.8350930297,0
+LAND.US,D,20220606,000000,25.499,25.499,24.7506,25.0753,214113.95547924025,0
+LAND.US,D,20220607,000000,25.0263,25.8733,24.8588,25.8535,329991.1529231692,0
+LAND.US,D,20220608,000000,25.5383,25.9815,25.1345,25.2133,265176.1943591945,0
+LAND.US,D,20220609,000000,25.2133,25.3413,24.4546,24.4846,234087.6359239877,0
+LAND.US,D,20220610,000000,24.1891,24.3958,23.7657,23.9131,277243.45707197726,0
+LAND.US,D,20220613,000000,23.0564,23.2338,21.9577,22.0519,441984.691984593,0
+LAND.US,D,20220614,000000,22.0519,22.1404,21.5494,21.7169,291127.1550386978,0
+LAND.US,D,20220615,000000,22.0026,22.3078,21.541,21.8942,286055.55409210204,0
+LAND.US,D,20220616,000000,21.3624,21.5348,20.9045,21.1064,428411.6866884668,0
+LAND.US,D,20220617,000000,21.2343,21.8441,20.9289,21.2836,337569.617280626,0
+LAND.US,D,20220621,000000,21.7129,22.9219,21.5649,22.6209,435505.785015323,0
+LAND.US,D,20220622,000000,22.246,23.1637,22.1911,22.5814,270499.6694582197,0
+LAND.US,D,20220623,000000,22.6209,23.1934,22.0801,22.5123,238517.3416069574,0
+LAND.US,D,20220624,000000,22.5913,23.0415,22.454,22.6307,317599.25793169765,0
+LAND.US,D,20220627,000000,23.0157,23.3628,22.6506,22.9071,292745.95459371613,0
+LAND.US,D,20220628,000000,23.519,23.8842,22.6407,22.7097,210379.17506943765,0
+LAND.US,D,20220629,000000,22.5814,22.5814,22.0583,22.2162,229722.58140582658,0
+LAND.US,D,20220630,000000,22.0583,22.1126,21.6043,21.8708,416112.7308390839,0
+LAND.US,D,20220701,000000,21.9103,22.6506,21.7525,22.0583,250315.28950811556,0
+LAND.US,D,20220705,000000,21.8609,22.3149,21.2292,22.2952,382551.80432499916,0
+LAND.US,D,20220706,000000,22.4827,22.8184,21.8511,22.3249,284954.28340169316,0
+LAND.US,D,20220707,000000,22.6999,23.1242,22.6209,22.6604,288053.7271177327,0
+LAND.US,D,20220708,000000,22.7295,23.6178,22.6012,23.1242,352850.23744294787,0
+LAND.US,D,20220711,000000,23.1242,23.2033,22.2755,23.075,303677.5983506443,0
+LAND.US,D,20220712,000000,22.9763,23.5979,22.9763,23.2329,258445.3765880654,0
+LAND.US,D,20220713,000000,23.0355,23.3759,22.8677,23.1934,152511.0714556736,0
+LAND.US,D,20220714,000000,22.7097,22.8873,22.3544,22.6999,200002.77654179616,0
+LAND.US,D,20220715,000000,23.1637,23.6573,22.7972,23.4301,198295.498783861,0
+LAND.US,D,20220718,000000,23.6967,24.0578,23.4994,23.6573,274309.38125041284,0
+LAND.US,D,20220719,000000,24.0225,24.2395,23.746,24.1114,219189.13358889942,0
+LAND.US,D,20220720,000000,24.1803,24.7429,23.8053,24.5652,278799.97770334734,0
+LAND.US,D,20220721,000000,24.6601,24.6601,23.9284,24.6206,167932.421462933,0
+LAND.US,D,20220722,000000,24.7194,24.7492,23.8989,24.0866,250707.2634788394,0
+LAND.US,D,20220725,000000,24.2251,24.591,23.9976,24.4228,232056.98293224385,0
+LAND.US,D,20220726,000000,24.6503,24.6503,24.146,24.3734,118583.66384294398,0
+LAND.US,D,20220727,000000,24.3537,24.8578,24.2152,24.7392,166490.2382809289,0
+LAND.US,D,20220728,000000,24.8876,25.9554,24.8876,25.8564,414786.4465662655,0
+LAND.US,D,20220729,000000,26.0246,27.1419,25.8169,26.8059,441356.598430034,0
+LAND.US,D,20220801,000000,26.7663,26.7959,25.9752,26.4104,373265.5275358765,0
+LAND.US,D,20220802,000000,26.3313,26.8551,26.0344,26.4499,204938.68009749058,0
+LAND.US,D,20220803,000000,26.6179,26.6969,26.163,26.1729,187606.18684835045,0
+LAND.US,D,20220804,000000,26.2423,26.5388,25.2337,25.5006,230351.84909994114,0
+LAND.US,D,20220805,000000,25.3721,25.6787,25.1447,25.5995,169674.9751954754,0
+LAND.US,D,20220808,000000,25.7676,26.3312,25.7082,26.1334,225829.09791485316,0
+LAND.US,D,20220809,000000,26.1334,26.1334,25.4116,25.6292,318395.8176083176,0
+LAND.US,D,20220810,000000,25.5896,25.7082,24.8382,25.4215,233005.62797063644,0
+LAND.US,D,20220811,000000,25.4215,25.4215,24.8415,24.9371,270141.33923301665,0
+LAND.US,D,20220812,000000,25.2138,25.9259,25.0161,25.728,242486.01026245733,0
+LAND.US,D,20220815,000000,25.728,25.9059,25.2632,25.8072,190863.7408660647,0
+LAND.US,D,20220816,000000,25.7577,25.7577,25.0803,25.1151,218501.87690950042,0
+LAND.US,D,20220817,000000,24.8975,24.9371,24.2882,24.3437,313095.33930753265,0
+LAND.US,D,20220818,000000,24.2647,24.6701,23.9976,24.6206,198880.7016541347,0
+LAND.US,D,20220819,000000,24.4723,24.5217,23.6615,23.8989,257175.84947611098,0
+LAND.US,D,20220822,000000,23.7066,23.8651,23.1568,23.6867,301689.5404805171,0
+LAND.US,D,20220823,000000,23.7759,24.0237,23.6819,23.8453,245313.21730700022,0
+LAND.US,D,20220824,000000,23.8156,24.0633,23.6867,23.9245,188484.67223945633,0
+LAND.US,D,20220825,000000,24.0334,24.6477,23.9741,24.5883,200521.04247260792,0
+LAND.US,D,20220826,000000,24.5883,24.6378,23.6867,23.7165,147630.25992429646,0
+LAND.US,D,20220829,000000,23.2806,23.5183,23.0824,23.3103,255772.8674542558,0
+LAND.US,D,20220830,000000,23.3103,23.3789,22.6073,22.6961,249903.06764666172,0
+LAND.US,D,20220831,000000,22.8645,23.3301,22.8645,23.2905,166430.7795143949,0
+LAND.US,D,20220901,000000,23.0329,23.7561,22.7159,23.6571,502191.4038995753,0
+LAND.US,D,20220902,000000,23.667,23.7661,22.7308,22.7655,255938.4129690309,0
+LAND.US,D,20220906,000000,23.0231,23.0924,22.732,22.9834,233177.92353453086,0
+LAND.US,D,20220907,000000,22.8744,23.3995,22.8645,23.2707,198805.02189256845,0
+LAND.US,D,20220908,000000,23.2112,23.2112,22.7951,22.8744,160502.4331223187,0
+LAND.US,D,20220909,000000,22.9438,23.2508,22.7359,23.142,229853.89072861802,0
+LAND.US,D,20220912,000000,23.34,23.4838,22.9834,23.0726,152767.21800183028,0
+LAND.US,D,20220913,000000,22.6763,22.9239,21.968,22.072,210791.9303560361,0
+LAND.US,D,20220914,000000,22.1413,22.3297,21.854,22.0224,173752.13084792555,0
+LAND.US,D,20220915,000000,21.973,22.3393,21.4479,21.5074,301687.5216327808,0
+LAND.US,D,20220916,000000,21.438,21.4479,20.5166,20.8039,357920.5066166616,0
+LAND.US,D,20220919,000000,20.5365,20.7049,20.2392,20.5661,328826.89181796584,0
+LAND.US,D,20220920,000000,20.3086,20.3978,19.6647,19.9718,289468.4456790507,0
+LAND.US,D,20220921,000000,19.9281,20.2458,19.6799,19.809,268924.3697685539,0
+LAND.US,D,20220922,000000,19.7394,20.6529,19.3125,20.3452,542094.760078206,0
+LAND.US,D,20220923,000000,19.9678,20.0671,18.8971,19.1933,284167.14037800534,0
+LAND.US,D,20220926,000000,18.9252,19.1186,17.8727,17.9124,434985.467719028,0
+LAND.US,D,20220927,000000,17.9324,18.1111,17.411,17.4756,412196.34229117545,0
+LAND.US,D,20220928,000000,17.6444,18.389,17.3266,18.2004,299348.4766295371,0
+LAND.US,D,20220929,000000,18.0415,18.0415,17.1876,17.5053,305421.4139783958,0
+LAND.US,D,20220930,000000,17.6244,18.2004,17.5997,17.9721,236680.39594417013,0
+LAND.US,D,20221003,000000,18.2997,18.5082,17.823,18.0217,205316.64554314176,0
+LAND.US,D,20221004,000000,18.2103,18.9203,18.2103,18.7067,228876.21824660033,0
+LAND.US,D,20221005,000000,18.2501,18.4784,17.9422,18.3692,176292.43634633135,0
+LAND.US,D,20221006,000000,18.2401,18.4883,17.6841,17.7833,192683.32446452687,0
+LAND.US,D,20221007,000000,17.7833,18.0217,17.6494,18.0018,278908.96361210244,0
+LAND.US,D,20221010,000000,17.9918,18.2401,17.4159,17.4159,213686.82503009858,0
+LAND.US,D,20221011,000000,17.3762,17.833,17.1607,17.7039,185809.7262214123,0
+LAND.US,D,20221012,000000,17.7238,18.1111,17.4458,17.9721,210586.9077565146,0
+LAND.US,D,20221013,000000,17.6147,18.6174,17.4159,18.538,241994.9714648827,0
+LAND.US,D,20221014,000000,18.667,18.7862,18.0704,18.3295,184051.29361592137,0
+LAND.US,D,20221017,000000,18.7763,19.1535,18.7464,18.826,184934.53840115684,0
+LAND.US,D,20221018,000000,19.2429,19.5606,18.9799,19.1535,168071.31071138373,0
+LAND.US,D,20221019,000000,19.0146,19.2022,18.8061,19.0444,143746.3263354291,0
+LAND.US,D,20221020,000000,19.12,19.2594,18.7467,18.8513,88013.18132127926,0
+LAND.US,D,20221021,000000,18.9508,19.4037,18.5338,19.3589,163909.61777965966,0
+LAND.US,D,20221024,000000,19.6277,19.767,19.2394,19.4883,136533.4101491271,0
+LAND.US,D,20221025,000000,19.5879,20.3741,19.5579,20.0358,178906.85248683064,0
+LAND.US,D,20221026,000000,20.185,20.388,19.7869,20.0556,172851.49417101804,0
+LAND.US,D,20221027,000000,20.3641,20.4836,19.8864,19.9462,137466.7812915568,0
+LAND.US,D,20221028,000000,19.8466,20.5433,19.6077,20.3741,166192.30802248855,0
+LAND.US,D,20221031,000000,20.4438,20.4537,20.0258,20.2547,216728.98021185098,0
+LAND.US,D,20221101,000000,20.5632,20.5632,19.8964,19.996,158877.0493701923,0
+LAND.US,D,20221102,000000,19.8068,20.4936,19.5281,19.6774,216385.37102917364,0
+LAND.US,D,20221103,000000,19.329,19.6973,19.0106,19.4385,124624.63926522396,0
+LAND.US,D,20221104,000000,19.5082,20.0158,19.3589,19.7968,138656.35226316762,0
+LAND.US,D,20221107,000000,19.5082,19.9064,19.5082,19.7371,195517.64376529877,0
+LAND.US,D,20221108,000000,19.8366,20.1235,19.5281,19.8267,171826.6948542536,0
+LAND.US,D,20221109,000000,19.329,20.6328,19.329,20.1552,264208.33443954366,0
+LAND.US,D,20221110,000000,20.8022,22.0273,20.8022,21.8871,260971.1742448232,0
+LAND.US,D,20221111,000000,21.7576,21.8511,20.8022,21.1703,247940.14763854328,0
+LAND.US,D,20221114,000000,21.2003,21.3396,20.0855,20.4637,375618.08604458865,0
+LAND.US,D,20221115,000000,20.9016,21.0907,20.5334,20.812,288846.720365973,0
+LAND.US,D,20221116,000000,20.812,20.8917,20.404,20.6528,169972.00903195955,0
+LAND.US,D,20221117,000000,20.2997,20.599,20.1102,20.5491,166072.4962222004,0
+LAND.US,D,20221118,000000,20.8084,20.8483,20.3795,20.6887,188883.8811598214,0
+LAND.US,D,20221121,000000,20.6588,20.7885,20.2099,20.4593,186092.9826466886,0
+LAND.US,D,20221122,000000,20.5291,20.5291,20.1906,20.4394,139423.6258290218,0
+LAND.US,D,20221123,000000,20.2897,20.5391,20.1999,20.5192,135815.707815816,0
+LAND.US,D,20221125,000000,20.5491,20.8284,20.4569,20.6788,95326.6273391922,0
+LAND.US,D,20221128,000000,20.4992,20.7336,19.8408,19.8907,280123.4060428202,0
+LAND.US,D,20221129,000000,19.8907,20.3395,19.8309,20.1301,130110.6060061038,0
+LAND.US,D,20221130,000000,20.16,20.6488,19.9506,20.4892,320552.337844592,0
+LAND.US,D,20221201,000000,20.5491,20.8683,20.1301,20.3396,182039.964439578,0
+LAND.US,D,20221202,000000,20.0703,20.7985,20.0104,20.6089,199225.4433227086,0
+LAND.US,D,20221205,000000,20.5491,20.6089,20.0083,20.19,281297.3076803484,0
+LAND.US,D,20221206,000000,20.16,20.2698,19.5502,19.6214,158725.3355890286,0
+LAND.US,D,20221207,000000,19.4318,19.9511,19.4318,19.4318,189350.03338992439,0
+LAND.US,D,20221208,000000,19.4518,19.7012,19.0727,19.0727,176089.2555408868,0
+LAND.US,D,20221209,000000,19.0328,19.2623,18.8034,19.0428,138027.1740945412,0
+LAND.US,D,20221212,000000,19.0129,19.1725,18.8334,19.0428,167747.6368168286,0
+LAND.US,D,20221213,000000,19.6413,20.2099,19.4119,19.5615,190558.0192765354,0
+LAND.US,D,20221214,000000,19.5715,19.8458,19.2323,19.4119,216081.10697206738,0
+LAND.US,D,20221215,000000,19.1027,19.2722,18.6638,18.8034,254009.8588558244,0
+LAND.US,D,20221216,000000,18.5041,18.6538,18.0853,18.564,346569.6471518246,0
+LAND.US,D,20221219,000000,18.56,18.7599,18.201,18.44,177968,0
+LAND.US,D,20221220,000000,18.27,18.715,18.1,18.6,182882,0
+LAND.US,D,20221221,000000,18.72,19.2,18.61,18.8,168039,0
+LAND.US,D,20221222,000000,18.67,18.82,18.3136,18.8,140297,0
+LAND.US,D,20221223,000000,18.69,18.86,18.47,18.73,161610,0
+LAND.US,D,20221227,000000,18.75,18.89,18.41,18.58,133462,0
+LAND.US,D,20221228,000000,18.59,18.86,18,18.04,192150,0
+LAND.US,D,20221229,000000,18.17,18.46,18.059,18.26,242582,0
+LAND.US,D,20221230,000000,18.21,18.42,18.055,18.35,229806,0
+LAND.US,D,20230103,000000,18.55,19.09,18.4,18.51,191089,0
+LAND.US,D,20230104,000000,18.71,19.24,18.6,19.13,167710,0
+LAND.US,D,20230105,000000,19.12,19.12,18.42,18.42,155395,0
+LAND.US,D,20230106,000000,18.64,19.02,18.43,18.89,140102,0
+LAND.US,D,20230109,000000,19,19.05,18.74,18.87,153820,0
+LAND.US,D,20230110,000000,18.78,18.98,18.69,18.9,130923,0
+LAND.US,D,20230111,000000,19,19.44,19,19.4,185200,0
+LAND.US,D,20230112,000000,19.44,19.6899,19.3,19.67,223686,0
+LAND.US,D,20230113,000000,19.55,19.97,19.43,19.92,184568,0
+LAND.US,D,20230117,000000,19.95,20.55,19.95,20.1,274366,0
+LAND.US,D,20230118,000000,20.3,20.5499,19.62,19.73,406305,0
+LAND.US,D,20230119,000000,19.5,19.72,19.01,19.63,245436,0
+LAND.US,D,20230120,000000,19.7,19.7,19.3,19.54,190617,0
+LAND.US,D,20230123,000000,19.54,19.7,19.39,19.45,152217,0
+LAND.US,D,20230124,000000,19.49,19.5142,19.25,19.25,120398,0
+LAND.US,D,20230125,000000,19.19,19.54,19.0381,19.48,116649,0
+LAND.US,D,20230126,000000,19.5,19.69,19.29,19.49,128689,0
+LAND.US,D,20230127,000000,19.46,19.66,19.33,19.42,148366,0
+LAND.US,D,20230130,000000,19.37,19.56,19.195,19.2,121251,0
+LAND.US,D,20230131,000000,19.36,19.625,19.15,19.54,185433,0
+LAND.US,D,20230201,000000,19.51,19.711,19.1,19.54,211334,0
+LAND.US,D,20230202,000000,19.52,20,19.52,19.8,261434,0
+LAND.US,D,20230203,000000,19.58,19.75,19.25,19.47,207601,0
+LAND.US,D,20230206,000000,19.49,19.49,19.09,19.35,157466,0
+LAND.US,D,20230207,000000,19.22,19.3,18.84,19.14,203820,0
+LAND.US,D,20230208,000000,19.11,19.43,19.1,19.25,134969,0
+LAND.US,D,20230209,000000,19.34,19.45,18.62,18.7,188775,0
+LAND.US,D,20230210,000000,18.69,18.8,18.55,18.73,172851,0
+LAND.US,D,20230213,000000,18.81,18.9699,18.63,18.73,174011,0
+LAND.US,D,20230214,000000,18.68,18.73,18.37,18.66,192025,0
+LAND.US,D,20230215,000000,18.47,18.89,18.41,18.88,159536,0
+LAND.US,D,20230216,000000,18.8,19.08,18.55,18.75,127268,0
+LAND.US,D,20230217,000000,18.82,18.8899,18.5952,18.64,173913,0
+LAND.US,D,20230221,000000,18.68,18.68,17.9101,17.97,290028,0
+LAND.US,D,20230222,000000,17.9,18.58,17.64,18.18,668216,0
+LAND.US,D,20230223,000000,18.23,18.29,17.04,17.47,502114,0
+LAND.US,D,20230224,000000,17.33,17.41,17,17.37,320210,0
+LAND.US,D,20230227,000000,17.61,17.95,17.34,17.49,217471,0
+LAND.US,D,20230228,000000,17.5,17.87,17.5,17.6,219298,0
+LAND.US,D,20230301,000000,17.6,17.61,17.21,17.57,173551,0
+LAND.US,D,20230302,000000,17.43,17.77,17.37,17.77,183952,0
+LAND.US,D,20230303,000000,17.9,18.11,17.86,18.06,151693,0
+LAND.US,D,20230306,000000,18.04,18.19,17.89,17.95,255434,0
+LAND.US,D,20230307,000000,17.93,17.9733,17.27,17.33,207376,0
+LAND.US,D,20230308,000000,17.37,17.835,17.3177,17.69,142136,0
+LAND.US,D,20230309,000000,17.68,17.7114,17.08,17.11,131621,0
+LAND.US,D,20230310,000000,17.02,17.09,16.1433,16.38,399928,0
+LAND.US,D,20230313,000000,16.23,16.53,16.0701,16.27,263939,0
+LAND.US,D,20230314,000000,16.65,16.85,16.14,16.43,225477,0
+LAND.US,D,20230315,000000,16.08,16.65,16,16.62,255521,0
+LAND.US,D,20230316,000000,16.32,16.46,15.98,16.12,226743,0
+LAND.US,D,20230317,000000,16.1,16.1934,15.365,15.64,516901,0
+LAND.US,D,20230320,000000,15.68,15.925,15.53,15.81,183821,0
+LAND.US,D,20230321,000000,16,16.28,15.85,16.07,191799,0
+LAND.US,D,20230322,000000,15.99,16.128,15.38,15.39,304551,0
+LAND.US,D,20230323,000000,15.48,15.68,14.99,15.04,400891,0
+LAND.US,D,20230324,000000,15,15.61,15,15.57,666277,0
+LAND.US,D,20230327,000000,15.65,15.83,15.53,15.77,269329,0
+LAND.US,D,20230328,000000,15.64,15.9167,15.61,15.89,197409,0
+LAND.US,D,20230329,000000,15.96,16.24,15.9203,15.96,216336,0
+LAND.US,D,20230330,000000,16.19,16.25,16.02,16.09,148350,0
+LAND.US,D,20230331,000000,16.07,16.68,16.07,16.65,326976,0
+LAND.US,D,20230403,000000,16.88,17.04,16.2612,16.44,305860,0
+LAND.US,D,20230404,000000,16.53,16.605,16.27,16.57,196192,0
+LAND.US,D,20230405,000000,16.52,16.69,16.445,16.58,174574,0
+LAND.US,D,20230406,000000,16.67,16.87,16.63,16.79,148986,0
+LAND.US,D,20230410,000000,16.66,17.04,16.6511,17.01,204822,0
+LAND.US,D,20230411,000000,17.03,17.03,16.72,16.91,238437,0
+LAND.US,D,20230412,000000,17,17.15,16.65,16.69,138245,0
+LAND.US,D,20230413,000000,16.73,16.92,16.66,16.72,198103,0
+LAND.US,D,20230414,000000,16.73,16.78,16.21,16.48,259144,0
+LAND.US,D,20230417,000000,16.51,16.87,16.42,16.8,178108,0
+LAND.US,D,20230418,000000,16.82,16.93,16.6,16.67,160242,0
+LAND.US,D,20230419,000000,16.65,16.83,16.49,16.74,138492,0
+LAND.US,D,20230420,000000,16.7,16.81,16.22,16.41,117623,0
+LAND.US,D,20230421,000000,16.41,16.45,16.18,16.42,134524,0
+LAND.US,D,20230424,000000,16.44,16.5,16.25,16.42,115486,0
+LAND.US,D,20230425,000000,16.29,16.3468,16.03,16.05,131106,0
+LAND.US,D,20230426,000000,16.02,16.128,15.7,15.79,209621,0
+LAND.US,D,20230427,000000,15.7,16.03,15.6801,15.98,115931,0
+LAND.US,D,20230428,000000,16.03,16.3798,15.98,16.11,149874,0
+LAND.US,D,20230501,000000,16.06,16.2494,15.94,15.97,219988,0
+LAND.US,D,20230502,000000,15.92,15.95,15.23,15.32,265292,0
+LAND.US,D,20230503,000000,15.37,15.6,15.27,15.36,196818,0
+LAND.US,D,20230504,000000,15.3,15.56,15.16,15.42,206400,0
+LAND.US,D,20230505,000000,15.7,15.96,15.6423,15.86,212144,0
+LAND.US,D,20230508,000000,15.94,15.96,15.67,15.77,143565,0
+LAND.US,D,20230509,000000,15.53,15.5399,14.95,15.33,341733,0
+LAND.US,D,20230510,000000,15.53,15.53,15.12,15.2,256075,0
+LAND.US,D,20230511,000000,15.09,15.58,15.09,15.55,214833,0
+LAND.US,D,20230512,000000,15.58,15.72,15.34,15.57,217555,0
+LAND.US,D,20230515,000000,15.6,15.659,15.1301,15.37,162014,0
+LAND.US,D,20230516,000000,15.38,15.4,15.02,15.04,168213,0
+LAND.US,D,20230517,000000,15.14,15.3038,14.99,15.23,165868,0
+LAND.US,D,20230518,000000,15.2,15.41,15.05,15.31,185309,0
+LAND.US,D,20230519,000000,15.45,15.5,15.1701,15.22,149852,0
+LAND.US,D,20230522,000000,15.23,15.44,15.1,15.39,148566,0
+LAND.US,D,20230523,000000,15.4,15.82,15.39,15.7,211050,0
+LAND.US,D,20230524,000000,15.63,15.73,15.2101,15.24,201061,0
+LAND.US,D,20230525,000000,15.15,15.27,15,15.16,153215,0
+LAND.US,D,20230526,000000,15.15,15.42,15.101,15.39,126916,0
+LAND.US,D,20230530,000000,15.37,15.899,15.37,15.77,201460,0
+LAND.US,D,20230531,000000,15.66,15.87,15.66,15.81,205217,0
+LAND.US,D,20230601,000000,15.85,15.9997,15.62,15.89,146797,0
+LAND.US,D,20230602,000000,16.07,16.51,16.07,16.49,208924,0
+LAND.US,D,20230605,000000,16.45,16.77,16.38,16.43,173148,0
+LAND.US,D,20230606,000000,16.49,17.1,16.4101,17.04,221689,0
+LAND.US,D,20230607,000000,17.16,17.48,17.16,17.37,263484,0
+LAND.US,D,20230608,000000,17.34,17.45,16.87,17.34,180379,0
+LAND.US,D,20230609,000000,17.34,17.34,17.005,17.16,112785,0
+LAND.US,D,20230612,000000,17.2,17.38,17.02,17.19,152300,0
+LAND.US,D,20230613,000000,17.23,17.43,17.05,17.08,166694,0
+LAND.US,D,20230614,000000,17.1,17.39,17.08,17.2,145707,0
+LAND.US,D,20230615,000000,17.19,17.365,17.1,17.26,187570,0
+LAND.US,D,20230616,000000,17.35,17.35,17.15,17.24,238389,0
+LAND.US,D,20230620,000000,17.21,17.21,16.57,16.57,182025,0
+LAND.US,D,20230621,000000,16.55,16.595,16.27,16.3,172437,0
+LAND.US,D,20230622,000000,16.31,16.31,16,16.11,124071,0
+LAND.US,D,20230623,000000,15.93,16.1799,15.8523,15.94,860171,0
+LAND.US,D,20230626,000000,16.08,16.48,15.945,16.36,142207,0
+LAND.US,D,20230627,000000,16.4,16.58,16.34,16.44,129110,0
+LAND.US,D,20230628,000000,16.44,16.44,16.12,16.14,120481,0
+LAND.US,D,20230629,000000,16.12,16.5,16.0701,16.5,96260,0
+LAND.US,D,20230630,000000,16.71,16.71,16.05,16.27,251447,0
+LAND.US,D,20230703,000000,16.21,16.52,16.17,16.46,72695,0
+LAND.US,D,20230705,000000,16.36,16.6,16.13,16.36,137558,0
+LAND.US,D,20230706,000000,16.21,16.27,15.86,16.22,124204,0
+LAND.US,D,20230707,000000,16.21,16.412,16.07,16.25,110331,0
+LAND.US,D,20230710,000000,16.24,16.31,16.08,16.13,123444,0
+LAND.US,D,20230711,000000,16.14,16.42,16.14,16.39,125219,0
+LAND.US,D,20230712,000000,16.65,16.6831,16.47,16.49,130393,0
+LAND.US,D,20230713,000000,16.5,16.61,16.39,16.52,105008,0
+LAND.US,D,20230714,000000,16.49,16.74,16.4,16.61,106869,0
+LAND.US,D,20230717,000000,16.56,17.04,16.45,17.03,227593,0
+LAND.US,D,20230718,000000,17,17.32,16.754,16.93,143368,0
+LAND.US,D,20230719,000000,16.98,17.29,16.98,17.04,113072,0
+LAND.US,D,20230720,000000,17.03,17.24,16.9597,17.15,102869,0
+LAND.US,D,20230721,000000,17.2,17.38,17.17,17.29,131526,0
+LAND.US,D,20230724,000000,17.24,17.395,17.0465,17.22,121936,0
+LAND.US,D,20230725,000000,17.23,17.33,17.17,17.23,108572,0
+LAND.US,D,20230726,000000,17.36,17.44,17.11,17.16,172998,0
+LAND.US,D,20230727,000000,17.21,17.22,16.26,16.37,221491,0
+LAND.US,D,20230728,000000,16.5,16.67,16.3772,16.4,122854,0
+LAND.US,D,20230731,000000,16.46,16.74,16.44,16.74,139417,0
+LAND.US,D,20230801,000000,16.63,16.85,16.565,16.7,108047,0
+LAND.US,D,20230802,000000,16.6,16.66,16.43,16.56,113966,0
+LAND.US,D,20230803,000000,16.46,16.59,16.31,16.58,115105,0
+LAND.US,D,20230804,000000,16.56,16.86,16.54,16.63,76040,0
+LAND.US,D,20230807,000000,16.62,16.92,16.5,16.87,102630,0
+LAND.US,D,20230808,000000,17.08,17.09,16.59,16.78,126934,0
+LAND.US,D,20230809,000000,16.74,16.74,16.4,16.52,151087,0
+LAND.US,D,20230810,000000,16.57,16.645,16.2393,16.25,101482,0
+LAND.US,D,20230811,000000,16.17,16.46,16.1606,16.46,100122,0
+LAND.US,D,20230814,000000,16.44,16.44,16.18,16.33,103330,0
+LAND.US,D,20230815,000000,16.17,16.17,15.92,15.96,139445,0
+LAND.US,D,20230816,000000,15.98,16.27,15.98,16.14,97686,0
+LAND.US,D,20230817,000000,16.23,16.279,15.89,15.92,97505,0
+LAND.US,D,20230818,000000,15.78,15.88,15.3801,15.52,294633,0
+LAND.US,D,20230821,000000,15.56,15.62,15.11,15.28,202061,0
+LAND.US,D,20230822,000000,15.48,15.5,15.21,15.38,144026,0
+LAND.US,D,20230823,000000,15.35,15.928,15.35,15.89,124478,0
+LAND.US,D,20230824,000000,15.83,16.07,15.66,15.72,83266,0
+LAND.US,D,20230825,000000,15.72,15.82,15.63,15.7,81061,0
+LAND.US,D,20230828,000000,15.71,15.99,15.71,15.93,104137,0
+LAND.US,D,20230829,000000,15.97,16.05,15.75,15.92,112511,0
+LAND.US,D,20230830,000000,15.92,16.05,15.82,16.01,110466,0
+LAND.US,D,20230831,000000,16,16.12,15.71,15.73,180936,0
+LAND.US,D,20230901,000000,15.79,15.9582,15.78,15.85,112613,0
+LAND.US,D,20230905,000000,15.8,15.8,15.55,15.64,103624,0
+LAND.US,D,20230906,000000,15.69,15.69,15.3331,15.43,89005,0
+LAND.US,D,20230907,000000,15.33,15.38,15.15,15.16,135699,0
+LAND.US,D,20230908,000000,15.23,15.24,15.05,15.1,134818,0
+LAND.US,D,20230911,000000,15.15,15.2217,15.02,15.05,97927,0
+LAND.US,D,20230912,000000,15.05,15.24,15.04,15.17,89631,0
+LAND.US,D,20230913,000000,15.2,15.3,15.145,15.21,112196,0
+LAND.US,D,20230914,000000,15.32,15.57,15.32,15.55,104543,0
+LAND.US,D,20230915,000000,15.52,15.65,15.18,15.26,626954,0
+LAND.US,D,20230918,000000,15.26,15.26,15.023,15.05,134655,0
+LAND.US,D,20230919,000000,15.07,15.17,14.96,14.99,165305,0
+LAND.US,D,20230920,000000,15,15.23,14.97,14.98,107678,0
+LAND.US,D,20230921,000000,14.95,14.9562,14.34,14.35,234212,0
+LAND.US,D,20230922,000000,14.34,14.59,14.34,14.43,158327,0
+LAND.US,D,20230925,000000,14.43,14.5717,14.35,14.47,155986,0
+LAND.US,D,20230926,000000,14.4,14.4751,14.06,14.11,170700,0
+LAND.US,D,20230927,000000,14.12,14.2813,13.87,13.94,144342,0
+LAND.US,D,20230928,000000,13.93,14.14,13.86,14.12,170136,0
+LAND.US,D,20230929,000000,14.3,14.37,14.04,14.23,190835,0
+LAND.US,D,20231002,000000,14.15,14.28,13.85,13.95,166144,0
+LAND.US,D,20231003,000000,13.89,13.98,13.69,13.74,176977,0
+LAND.US,D,20231004,000000,13.74,13.83,13.57,13.82,113066,0
+LAND.US,D,20231005,000000,13.82,13.96,13.77,13.93,143549,0
+LAND.US,D,20231006,000000,13.86,14.12,13.82,14.08,136945,0
+LAND.US,D,20231009,000000,13.91,14.29,13.91,14.21,97586,0
+LAND.US,D,20231010,000000,14.27,14.29,14.11,14.14,124024,0
+LAND.US,D,20231011,000000,14.26,14.47,14.2001,14.45,152694,0
+LAND.US,D,20231012,000000,14.41,14.41,14.1901,14.32,158013,0
+LAND.US,D,20231013,000000,14.39,14.45,14.065,14.12,110179,0
+LAND.US,D,20231016,000000,14.23,14.31,14.145,14.31,142805,0
+LAND.US,D,20231017,000000,14.17,14.41,14.125,14.21,177152,0
+LAND.US,D,20231018,000000,14.11,14.14,13.98,14,99544,0
+LAND.US,D,20231019,000000,14,14.08,13.83,13.86,141076,0
+LAND.US,D,20231020,000000,13.94,14.04,13.86,13.87,152993,0
+LAND.US,D,20231023,000000,13.8,13.96,13.72,13.85,122117,0
+LAND.US,D,20231024,000000,13.79,14.03,13.79,14.02,109123,0
+LAND.US,D,20231025,000000,13.93,13.96,13.72,13.72,98807,0
+LAND.US,D,20231026,000000,13.73,13.9319,13.6401,13.69,161083,0
+LAND.US,D,20231027,000000,13.68,13.69,13.43,13.57,191987,0
+LAND.US,D,20231030,000000,13.6,13.75,13.35,13.58,146849,0
+LAND.US,D,20231031,000000,13.66,13.78,13.55,13.66,150429,0
+LAND.US,D,20231101,000000,13.71,13.78,13.57,13.77,138957,0
+LAND.US,D,20231102,000000,13.97,14.34,13.97,14.33,191523,0
+LAND.US,D,20231103,000000,14.5,15.09,14.5,14.96,218441,0
+LAND.US,D,20231106,000000,14.93,14.97,14.41,14.5,193133,0
+LAND.US,D,20231107,000000,14.5,14.57,14.44,14.52,132952,0
+LAND.US,D,20231108,000000,14.26,14.28,13.58,13.8,260060,0
+LAND.US,D,20231109,000000,13.87,13.8963,13.58,13.62,148239,0
+LAND.US,D,20231110,000000,13.73,13.89,13.565,13.83,142839,0
+LAND.US,D,20231113,000000,13.82,14.18,13.7104,14.09,149609,0
+LAND.US,D,20231114,000000,14.58,14.9,14.555,14.73,198746,0
+LAND.US,D,20231115,000000,14.65,14.8363,14.59,14.65,131925,0
+LAND.US,D,20231116,000000,14.61,14.65,14.43,14.49,127751,0
+LAND.US,D,20231117,000000,14.65,14.65,14.36,14.41,131463,0
+LAND.US,D,20231120,000000,14.38,14.41,14.25,14.34,155360,0
+LAND.US,D,20231121,000000,14.23,14.46,14.13,14.43,127172,0
+LAND.US,D,20231122,000000,14.57,14.62,14.305,14.46,137366,0
+LAND.US,D,20231124,000000,14.41,14.5614,14.31,14.47,110231,0
+LAND.US,D,20231127,000000,14.4,14.51,14.3366,14.39,150657,0
+LAND.US,D,20231128,000000,14.35,14.51,14.1996,14.43,134488,0
+LAND.US,D,20231129,000000,14.53,14.695,14.41,14.51,152394,0
+LAND.US,D,20231130,000000,14.62,14.62,14.33,14.35,188690,0
+LAND.US,D,20231201,000000,14.31,14.79,14.31,14.71,290185,0
+LAND.US,D,20231204,000000,14.66,14.96,14.565,14.84,154101,0
+LAND.US,D,20231205,000000,14.77,14.8211,14.515,14.55,160205,0
+LAND.US,D,20231206,000000,14.62,14.86,14.47,14.49,172672,0
+LAND.US,D,20231207,000000,14.4,14.52,14.305,14.34,210608,0
+LAND.US,D,20231208,000000,14.25,14.37,14.05,14.21,202050,0
+LAND.US,D,20231211,000000,14.15,14.19,14,14.02,250310,0
+LAND.US,D,20231212,000000,14.04,14.04,13.8003,13.88,208704,0
+LAND.US,D,20231213,000000,13.8,14.46,13.7,14.46,500420,0
+LAND.US,D,20231214,000000,14.68,14.93,14.49,14.66,295632,0
+LAND.US,D,20231215,000000,14.72,14.77,14.5,14.55,424506,0
+LAND.US,D,20231218,000000,14.54,14.55,13.98,13.98,310724,0
+LAND.US,D,20231219,000000,13.96,14.44,13.96,14.38,261267,0
+LAND.US,D,20231220,000000,14.38,14.77,14.35,14.4,258865,0
+LAND.US,D,20231221,000000,14.49,14.56,14.35,14.54,153691,0
+LAND.US,D,20231222,000000,14.56,14.7912,14.5,14.52,150901,0
+LAND.US,D,20231226,000000,14.5,14.71,14.4802,14.64,215408,0
+LAND.US,D,20231227,000000,14.53,14.89,14.48,14.74,208276,0
+LAND.US,D,20231228,000000,14.67,14.78,14.64,14.73,208891,0
+LAND.US,D,20231229,000000,14.73,14.75,14.45,14.45,199931,0
+LAND.US,D,20240102,000000,14.45,14.61,14.26,14.47,237367,0
+LAND.US,D,20240103,000000,14.4,14.41,14.03,14.07,180202,0
+LAND.US,D,20240104,000000,14.02,14.0985,13.92,13.95,212907,0
+LAND.US,D,20240105,000000,13.95,14.0501,13.8,13.81,159583,0
+LAND.US,D,20240108,000000,13.84,14.2,13.79,14.2,209555,0
+LAND.US,D,20240109,000000,14.02,14.21,13.9315,14.12,154358,0
+LAND.US,D,20240110,000000,14.07,14.14,13.993,14.06,204289,0
+LAND.US,D,20240111,000000,14.05,14.17,13.8585,14.1,177648,0
+LAND.US,D,20240112,000000,14.21,14.2917,14.0008,14.13,184716,0
+LAND.US,D,20240116,000000,14,14.32,13.9701,14.25,243714,0
+LAND.US,D,20240117,000000,14.06,14.065,13.55,13.66,339250,0
+LAND.US,D,20240118,000000,13.67,13.69,13.4105,13.53,258422,0
+LAND.US,D,20240119,000000,13.58,13.65,13.37,13.63,204093,0
+LAND.US,D,20240122,000000,13.65,13.9075,13.64,13.89,196785,0
+LAND.US,D,20240123,000000,14.01,14.15,13.86,13.97,166143,0
+LAND.US,D,20240124,000000,14.09,14.12,13.74,13.78,186956,0
+LAND.US,D,20240125,000000,13.91,14.02,13.85,13.97,138511,0
+LAND.US,D,20240126,000000,14.05,14.17,13.95,14.08,145432,0
+LAND.US,D,20240129,000000,14.07,14.34,13.95,14.34,172476,0
+LAND.US,D,20240130,000000,14.26,14.26,14.03,14.16,199324,0
+LAND.US,D,20240131,000000,14.22,14.54,14.08,14.16,373266,0
+LAND.US,D,20240201,000000,14.15,14.3,13.98,14.27,306220,0
+LAND.US,D,20240202,000000,14.15,14.15,13.59,13.68,387185,0
+LAND.US,D,20240205,000000,13.51,13.75,13.32,13.6,292693,0
+LAND.US,D,20240206,000000,13.57,13.73,13.46,13.56,176307,0
+LAND.US,D,20240207,000000,13.66,13.66,13.39,13.42,226551,0
+LAND.US,D,20240208,000000,13.4,13.5772,13.35,13.51,206549,0
+LAND.US,D,20240209,000000,13.52,13.5302,13.33,13.51,218944,0
+LAND.US,D,20240212,000000,13.5,13.88,13.5,13.81,181526,0
+LAND.US,D,20240213,000000,13.64,13.71,13.11,13.16,354575,0
+LAND.US,D,20240214,000000,13.25,13.29,13.12,13.22,168314,0
+LAND.US,D,20240215,000000,13.32,13.6,13.31,13.58,231796,0
+LAND.US,D,20240216,000000,13.38,13.565,13.2798,13.49,178090,0
+LAND.US,D,20240220,000000,13.57,13.6391,13.3571,13.58,212707,0
+LAND.US,D,20240221,000000,13.45,13.6394,12.77,13.15,518946,0
+LAND.US,D,20240222,000000,13.15,13.21,12.9733,13.01,283843,0
+LAND.US,D,20240223,000000,12.98,13.11,12.87,13.02,176784,0
+LAND.US,D,20240226,000000,13.03,13.0824,12.875,12.92,213771,0
+LAND.US,D,20240227,000000,12.95,13.06,12.852,12.86,210758,0
+LAND.US,D,20240228,000000,12.78,12.98,12.7339,12.85,199463,0
+LAND.US,D,20240229,000000,13,13.2,12.89,13.01,276948,0
+LAND.US,D,20240301,000000,13.02,13.1999,12.88,13.13,162595,0
+LAND.US,D,20240304,000000,13.18,13.2,13,13.15,161620,0
+LAND.US,D,20240305,000000,13.15,13.2678,12.95,12.97,142244,0
+LAND.US,D,20240306,000000,13.03,13.27,13.03,13.16,175194,0
+LAND.US,D,20240307,000000,13.17,13.24,13.05,13.13,139891,0
+LAND.US,D,20240308,000000,13.29,13.45,13.27,13.3,201396,0
+LAND.US,D,20240311,000000,13.25,13.32,13.15,13.3,143649,0
+LAND.US,D,20240312,000000,13.27,13.3,13.1075,13.16,129608,0
+LAND.US,D,20240313,000000,13.21,13.29,13.13,13.2,139854,0
+LAND.US,D,20240314,000000,13.18,13.2499,12.86,12.94,202841,0
+LAND.US,D,20240315,000000,12.88,13.07,12.81,13,262596,0
+LAND.US,D,20240318,000000,13,13,12.84,12.88,161545,0
+LAND.US,D,20240319,000000,12.85,12.99,12.8378,12.91,129980,0
+LAND.US,D,20240320,000000,12.9,13.21,12.7881,13.14,156857,0
+LAND.US,D,20240321,000000,13.14,13.27,13.0801,13.17,148401,0
+LAND.US,D,20240322,000000,13.2,13.25,12.88,12.89,142861,0
+LAND.US,D,20240325,000000,12.88,13.11,12.88,13.08,168279,0
+LAND.US,D,20240326,000000,13.12,13.19,12.84,12.84,156452,0
+LAND.US,D,20240327,000000,12.9,13.1,12.9,13.07,179086,0
+LAND.US,D,20240328,000000,13.17,13.4,13.13,13.34,244073,0
+LAND.US,D,20240401,000000,13.34,13.35,13.07,13.09,158141,0
+LAND.US,D,20240402,000000,13.03,13.08,12.94,13.08,158893,0
+LAND.US,D,20240403,000000,13.07,13.22,13.03,13.16,150500,0
+LAND.US,D,20240404,000000,13.21,13.32,13,13.02,191374,0
+LAND.US,D,20240405,000000,13,13.1484,12.9506,13,182371,0
+LAND.US,D,20240408,000000,12.98,13.15,12.955,12.97,212918,0
+LAND.US,D,20240409,000000,13,13.46,12.98,13.46,245323,0
+LAND.US,D,20240410,000000,13.13,13.28,12.72,12.87,424044,0
+LAND.US,D,20240411,000000,12.89,13.03,12.74,12.96,227440,0
+LAND.US,D,20240412,000000,12.95,13.02,12.79,12.89,174424,0
+LAND.US,D,20240415,000000,12.86,12.9,12.5662,12.63,252590,0
+LAND.US,D,20240416,000000,12.55,12.57,12.4057,12.42,198745,0
+LAND.US,D,20240417,000000,12.45,12.53,12.37,12.4,127837,0
+LAND.US,D,20240418,000000,12.45,12.4765,12.31,12.39,138282,0
+LAND.US,D,20240419,000000,12.4,12.7,12.36,12.68,197900,0
+LAND.US,D,20240422,000000,12.74,12.82,12.6,12.77,110445,0
+LAND.US,D,20240423,000000,12.74,12.88,12.74,12.75,124554,0
+LAND.US,D,20240424,000000,12.73,12.78,12.58,12.7,136270,0
+LAND.US,D,20240425,000000,12.56,12.68,12.56,12.64,115720,0
+LAND.US,D,20240426,000000,12.63,12.7651,12.63,12.68,108262,0
+LAND.US,D,20240429,000000,12.75,12.89,12.68,12.72,121369,0
+LAND.US,D,20240430,000000,12.7,12.78,12.55,12.68,144870,0
+LAND.US,D,20240501,000000,12.74,12.91,12.6935,12.76,126316,0
+LAND.US,D,20240502,000000,12.84,13.035,12.82,13.01,167240,0
+LAND.US,D,20240503,000000,13.15,13.28,12.81,12.92,138948,0
+LAND.US,D,20240506,000000,12.95,13.0033,12.818,12.98,148741,0
+LAND.US,D,20240507,000000,13,13.19,13,13.05,214548,0
+LAND.US,D,20240508,000000,13,13.22,12.9,13.22,219491,0
+LAND.US,D,20240509,000000,13.2,13.39,13.15,13.32,204384,0
+LAND.US,D,20240510,000000,13.33,13.4,13.12,13.39,170823,0
+LAND.US,D,20240513,000000,13.32,13.4,13.13,13.14,117358,0
+LAND.US,D,20240514,000000,13.23,13.38,13.1637,13.33,139698,0
+LAND.US,D,20240515,000000,13.53,13.54,13.32,13.45,157818,0
+LAND.US,D,20240516,000000,13.39,13.47,13.36,13.45,124216,0
+LAND.US,D,20240517,000000,13.45,13.47,13.342,13.43,118894,0
+LAND.US,D,20240520,000000,13.47,13.49,13.26,13.26,146644,0
+LAND.US,D,20240521,000000,13.26,13.9299,13.26,13.85,543645,0
+LAND.US,D,20240522,000000,13.88,13.89,13.59,13.66,247122,0
+LAND.US,D,20240523,000000,13.63,13.635,13.31,13.33,257932,0
+LAND.US,D,20240524,000000,13.43,13.49,13.24,13.32,122815,0
+LAND.US,D,20240528,000000,13.37,13.5,13.26,13.35,184856,0
+LAND.US,D,20240529,000000,13.23,13.23,13.05,13.06,221838,0
+LAND.US,D,20240530,000000,13.1,13.3,13.1,13.28,133716,0
+LAND.US,D,20240531,000000,13.31,13.53,13.31,13.5,145404,0
+LAND.US,D,20240603,000000,13.56,13.63,13.42,13.45,105456,0
+LAND.US,D,20240604,000000,13.39,13.52,13.31,13.49,110359,0
+LAND.US,D,20240605,000000,13.53,13.53,13.35,13.38,116846,0
+LAND.US,D,20240606,000000,13.28,13.49,13.24,13.46,89906,0
+LAND.US,D,20240607,000000,13.33,13.38,13.25,13.26,98174,0
+LAND.US,D,20240610,000000,13.2,13.25,13.04,13.2,127407,0
+LAND.US,D,20240611,000000,13.18,13.47,13.175,13.45,139715,0
+LAND.US,D,20240612,000000,13.69,13.74,13.48,13.49,213474,0
+LAND.US,D,20240613,000000,13.46,13.6,13.44,13.55,150613,0
+LAND.US,D,20240614,000000,13.46,13.5828,13.31,13.38,167434,0
+LAND.US,D,20240617,000000,13.4,13.58,13.335,13.54,142812,0
+LAND.US,D,20240618,000000,13.49,13.54,13.28,13.3,127293,0
+LAND.US,D,20240620,000000,13.27,13.32,13.11,13.2,165795,0
+LAND.US,D,20240621,000000,13.2,13.33,13.15,13.18,222603,0
+LAND.US,D,20240624,000000,13.2,13.33,13.15,13.21,134858,0
+LAND.US,D,20240625,000000,13.2,13.21,13.07,13.11,108874,0
+LAND.US,D,20240626,000000,13.05,13.25,13.04,13.24,148258,0
+LAND.US,D,20240627,000000,13.29,13.535,13.2,13.52,192044,0
+LAND.US,D,20240628,000000,13.6,13.72,13.47,13.69,414341,0
+LAND.US,D,20240701,000000,13.65,13.67,13.405,13.5,244327,0
+LAND.US,D,20240702,000000,13.53,13.5507,13.44,13.5,124164,0
+LAND.US,D,20240703,000000,13.5,13.535,13.45,13.5,59076,0
+LAND.US,D,20240705,000000,13.46,13.59,13.43,13.55,131287,0
+LAND.US,D,20240708,000000,13.64,13.78,13.62,13.7,151011,0
+LAND.US,D,20240709,000000,13.66,13.69,13.55,13.66,113773,0
+LAND.US,D,20240710,000000,13.8,13.93,13.72,13.93,178015,0
+LAND.US,D,20240711,000000,14.17,14.69,14.1,14.64,296928,0
+LAND.US,D,20240712,000000,14.72,14.86,14.56,14.56,150002,0
+LAND.US,D,20240715,000000,14.61,15.04,14.61,15,282850,0
+LAND.US,D,20240716,000000,15,15.1291,14.8705,15.07,194351,0
+LAND.US,D,20240717,000000,15.02,15.28,15.02,15.2,198601,0
+LAND.US,D,20240718,000000,15.09,15.36,14.9101,14.97,164914,0
+LAND.US,D,20240719,000000,14.98,15.02,14.7747,14.79,126769,0
+LAND.US,D,20240722,000000,14.73,15,14.64,15,191348,0
+LAND.US,D,20240723,000000,14.99,15.21,14.85,15.14,139796,0
+LAND.US,D,20240724,000000,15.06,15.1899,14.76,14.79,150818,0
+LAND.US,D,20240725,000000,14.89,15,14.72,14.85,163213,0
+LAND.US,D,20240726,000000,15,15.03,14.7409,14.98,134392,0
+LAND.US,D,20240729,000000,15.03,15.0662,14.8,14.84,131624,0
+LAND.US,D,20240730,000000,14.85,14.97,14.81,14.96,131304,0
+LAND.US,D,20240731,000000,15.04,15.11,14.82,14.85,228062,0
+LAND.US,D,20240801,000000,14.91,14.97,14.42,14.52,258859,0
+LAND.US,D,20240802,000000,14.26,14.46,14.2,14.43,151915,0
+LAND.US,D,20240805,000000,13.58,14.0489,13.58,13.75,269058,0
+LAND.US,D,20240806,000000,13.75,14.14,13.72,13.95,170805,0
+LAND.US,D,20240807,000000,14.11,14.195,13.78,13.82,166112,0
+LAND.US,D,20240808,000000,13.91,14.08,13.87,13.97,122056,0
+LAND.US,D,20240809,000000,13.91,13.91,13.5845,13.79,172551,0
+LAND.US,D,20240812,000000,13.5,13.655,13.36,13.61,201406,0
+LAND.US,D,20240813,000000,13.67,13.75,13.43,13.68,209756,0
+LAND.US,D,20240814,000000,13.66,13.745,13.57,13.6,124282,0
+LAND.US,D,20240815,000000,13.76,13.835,13.62,13.69,142719,0
+LAND.US,D,20240816,000000,13.62,13.7,13.55,13.62,147383,0
+LAND.US,D,20240819,000000,13.62,13.8099,13.62,13.68,118679,0
+LAND.US,D,20240820,000000,13.68,13.725,13.47,13.71,223243,0
+LAND.US,D,20240821,000000,13.67,13.72,13.42,13.57,172537,0
+LAND.US,D,20240822,000000,13.54,13.54,13.325,13.38,151996,0
+LAND.US,D,20240823,000000,13.5,13.765,13.35,13.63,183331,0
+LAND.US,D,20240826,000000,13.68,13.86,13.68,13.76,114954,0
+LAND.US,D,20240827,000000,13.8,13.8,13.61,13.62,113519,0
+LAND.US,D,20240828,000000,13.55,13.64,13.36,13.39,134708,0
+LAND.US,D,20240829,000000,13.49,13.59,13.3985,13.5,109635,0
+LAND.US,D,20240830,000000,13.54,13.61,13.4101,13.57,115798,0
+LAND.US,D,20240903,000000,13.42,13.61,13.41,13.5,167056,0
+LAND.US,D,20240904,000000,13.5,13.69,13.41,13.47,145594,0
+LAND.US,D,20240905,000000,13.54,13.68,13.44,13.48,87993,0
+LAND.US,D,20240906,000000,13.46,13.53,13.31,13.44,115904,0
+LAND.US,D,20240909,000000,13.31,13.63,13.31,13.61,158328,0
+LAND.US,D,20240910,000000,13.62,13.94,13.62,13.92,161185,0
+LAND.US,D,20240911,000000,13.89,13.9,13.66,13.87,90593,0
+LAND.US,D,20240912,000000,13.8,14.47,13.8,14.47,191185,0
+LAND.US,D,20240913,000000,14.5,14.88,14.5,14.82,177341,0
+LAND.US,D,20240916,000000,14.82,14.871,14.48,14.59,121493,0
+LAND.US,D,20240917,000000,14.68,14.79,14.52,14.56,127127,0
+LAND.US,D,20240918,000000,14.53,14.71,14.345,14.43,116585,0
+LAND.US,D,20240919,000000,14.65,14.65,14.22,14.37,159879,0
+LAND.US,D,20240920,000000,14.35,14.35,13.84,13.91,550733,0
+LAND.US,D,20240923,000000,13.99,14.12,13.87,14.01,205285,0
+LAND.US,D,20240924,000000,13.98,14.12,13.9,14.1,178264,0
+LAND.US,D,20240925,000000,14.1,14.21,13.905,13.91,206708,0
+LAND.US,D,20240926,000000,13.97,14.05,13.82,13.84,181888,0
+LAND.US,D,20240927,000000,13.87,14.05,13.835,13.84,131201,0
+LAND.US,D,20240930,000000,13.89,13.97,13.79,13.9,162167,0
+LAND.US,D,20241001,000000,13.85,13.89,13.7,13.79,143698,0
+LAND.US,D,20241002,000000,13.79,13.8794,13.7,13.85,120170,0
+LAND.US,D,20241003,000000,13.83,13.875,13.76,13.83,100299,0
+LAND.US,D,20241004,000000,13.85,13.876385,13.76,13.8,183483,0
+LAND.US,D,20241007,000000,13.84,13.84,13.67,13.68,154485,0
+LAND.US,D,20241008,000000,13.68,13.75,13.52,13.61,143122,0
+LAND.US,D,20241009,000000,13.6,13.65,13.53,13.56,98903,0
+LAND.US,D,20241010,000000,13.51,13.565,13.37,13.46,174694,0
+LAND.US,D,20241011,000000,13.46,13.57,13.45,13.51,130211,0
+LAND.US,D,20241014,000000,13.5,13.55,13.4402,13.49,110259,0
+LAND.US,D,20241015,000000,13.53,13.63,13.5,13.55,232313,0
+LAND.US,D,20241016,000000,13.56,13.68,13.56,13.65,288350,0
+LAND.US,D,20241017,000000,13.63,13.67,13.49,13.54,156801,0
+LAND.US,D,20241018,000000,13.54,13.55,13.44,13.5,140082,0
+LAND.US,D,20241021,000000,13.5,13.54,13.3,13.34,160338,0
+LAND.US,D,20241022,000000,13.3,13.33,13.26,13.27,132695,0
+LAND.US,D,20241023,000000,13.26,13.39,13.21,13.38,155280,0
+LAND.US,D,20241024,000000,13.34,13.39,13.255,13.29,169509,0
+LAND.US,D,20241025,000000,13.4,13.4,13.18,13.2,157165,0
+LAND.US,D,20241028,000000,13.36,13.38,13.24,13.3,140940,0
+LAND.US,D,20241029,000000,13.23,13.28,13.111,13.28,140604,0
+LAND.US,D,20241030,000000,13.27,13.42,13.265,13.34,136450,0
+LAND.US,D,20241031,000000,13.36,13.4056,13.02,13.03,187987,0
+LAND.US,D,20241101,000000,13.11,13.2,13.0002,13.12,149345,0
+LAND.US,D,20241104,000000,13.14,13.45,13.13,13.26,238370,0
+LAND.US,D,20241105,000000,13.25,13.59,13.22,13.59,201578,0
+LAND.US,D,20241106,000000,13.69,13.85,13.34,13.66,302097,0
+LAND.US,D,20241107,000000,13.32,13.73,13.19,13.38,328078,0
+LAND.US,D,20241108,000000,13.21,13.25,12.754225,12.91,408233,0
+LAND.US,D,20241111,000000,12.94,13,12.47,12.57,361446,0
+LAND.US,D,20241112,000000,12.52,12.59,12.3,12.34,285100,0
+LAND.US,D,20241113,000000,12.44,12.44,12.1738,12.2,293882,0
+LAND.US,D,20241114,000000,12.21,12.225,11.925,11.97,337244,0
+LAND.US,D,20241115,000000,12.06,12.0876,11.915,11.99,288898,0
+LAND.US,D,20241118,000000,11.91,12.07,11.79,11.85,349321,0
+LAND.US,D,20241119,000000,11.84,12.03,11.65,11.97,286184,0
+LAND.US,D,20241120,000000,11.9,11.95,11.75,11.85,265781,0
+LAND.US,D,20241121,000000,11.9,11.94,11.78,11.82,236000,0
+LAND.US,D,20241122,000000,11.89,12.08,11.868,12.05,205370,0
+LAND.US,D,20241125,000000,12.1,12.24,12.05,12.08,332516,0
+LAND.US,D,20241126,000000,12.03,12.03,11.89,11.93,224911,0
+LAND.US,D,20241127,000000,11.95,12.24,11.95,12.07,265162,0
+LAND.US,D,20241129,000000,12.08,12.18,12,12.01,199970,0
+LAND.US,D,20241202,000000,12.08,12.08,11.83,11.87,431512,0
+LAND.US,D,20241203,000000,11.89,12.09,11.88,12.03,340376,0
+LAND.US,D,20241204,000000,11.99,12.02,11.756,11.84,287040,0
+LAND.US,D,20241205,000000,11.82,11.82,11.69,11.8,238839,0
+LAND.US,D,20241206,000000,11.85,11.85,11.59,11.65,299612,0
+LAND.US,D,20241209,000000,11.6,11.6,11.36,11.4,408731,0
+LAND.US,D,20241210,000000,11.38,11.59,11.24,11.53,314589,0
+LAND.US,D,20241211,000000,11.52,11.59,11.36,11.42,301555,0
+LAND.US,D,20241212,000000,11.39,11.49,11.25,11.25,308491,0
+LAND.US,D,20241213,000000,11.24,11.25,11.08,11.21,343153,0
+LAND.US,D,20241216,000000,11.13,11.21,11.025,11.12,417889,0
+LAND.US,D,20241217,000000,11.12,11.26,11.0201,11.25,322858,0
+LAND.US,D,20241218,000000,11.29,11.34,10.81,10.93,672147,0
+LAND.US,D,20241219,000000,10.93,10.98,10.51,10.51,471776,0
+LAND.US,D,20241220,000000,10.45,10.79,10.445,10.54,549541,0
+LAND.US,D,20241223,000000,10.51,10.64,10.38,10.48,503390,0
+LAND.US,D,20241224,000000,10.42,10.59,10.37,10.57,148163,0
+LAND.US,D,20241226,000000,10.5,10.701,10.48,10.67,262548,0
+LAND.US,D,20241227,000000,10.53,10.7114,10.52,10.64,321582,0
+LAND.US,D,20241230,000000,10.64,10.71,10.475,10.69,497431,0
+LAND.US,D,20241231,000000,10.69,10.86,10.6543,10.85,337170,0
+LAND.US,D,20250102,000000,10.87,10.915,10.72,10.76,213391,0
+LAND.US,D,20250103,000000,10.79,10.95,10.73,10.88,251757,0
+LAND.US,D,20250106,000000,10.88,11.07,10.84,10.89,372015,0
+LAND.US,D,20250107,000000,10.9,11.0048,10.58,10.62,268645,0
+LAND.US,D,20250108,000000,10.59,10.63,10.38,10.61,295278,0
+LAND.US,D,20250110,000000,10.5,10.5,10.31,10.4,299387,0
+LAND.US,D,20250113,000000,10.4,10.475,10.27,10.43,353013,0
+LAND.US,D,20250114,000000,10.46,10.53,10.34,10.53,249520,0
+LAND.US,D,20250115,000000,10.734,10.82,10.58,10.64,206671,0
+LAND.US,D,20250116,000000,10.64,10.8407,10.565,10.82,212034,0
+LAND.US,D,20250117,000000,10.88,10.9,10.7462,10.77,268941,0
+LAND.US,D,20250121,000000,10.81,11.09,10.78,11.06,422273,0
+LAND.US,D,20250122,000000,10.99,11.02,10.31,10.45,687530,0
+LAND.US,D,20250123,000000,10.45,10.475,10.31,10.43,344686,0
+LAND.US,D,20250124,000000,10.38,10.566,10.34,10.52,334830,0
+LAND.US,D,20250127,000000,10.57,10.86,10.57,10.86,426433,0
+LAND.US,D,20250128,000000,10.82,10.89,10.65,10.81,209543,0
+LAND.US,D,20250129,000000,10.85,10.934,10.63,10.78,283626,0
+LAND.US,D,20250130,000000,10.84,11.07,10.83,10.85,215865,0
+LAND.US,D,20250131,000000,10.83,10.92,10.75,10.86,257661,0
+LAND.US,D,20250203,000000,10.81,10.94,10.68,10.74,212912,0
+LAND.US,D,20250204,000000,10.71,10.9652,10.62,10.92,226244,0
+LAND.US,D,20250205,000000,10.97,10.98,10.8101,10.91,164875,0
+LAND.US,D,20250206,000000,10.97,11.01,10.81,10.85,154803,0
+LAND.US,D,20250207,000000,10.83,10.83,10.615,10.75,198394,0
+LAND.US,D,20250210,000000,10.78,10.81,10.65,10.7,224645,0
+LAND.US,D,20250211,000000,10.668,10.9884,10.61,10.97,1032707,0
+LAND.US,D,20250212,000000,11.045,11.615,10.96,11.59,1053908,0
+LAND.US,D,20250213,000000,11.64,11.73,11.36,11.67,481497,0
+LAND.US,D,20250214,000000,11.71,11.78,11.56,11.62,348600,0
+LAND.US,D,20250218,000000,11.6,11.715,11.5103,11.69,370611,0
+LAND.US,D,20250219,000000,11.64,11.64,11.4,11.52,233925,0
+LAND.US,D,20250220,000000,11.5,11.925,11.475,11.67,388781,0
+LAND.US,D,20250221,000000,11.76,11.7675,11.04,11.105,617137,0
+LAND.US,D,20250224,000000,11.12,11.185,10.94,11.14,335510,0
+LAND.US,D,20250225,000000,11.2,11.485,11.2,11.42,404391,0
+LAND.US,D,20250226,000000,11.5,11.5,11.2,11.33,336084,0
+LAND.US,D,20250227,000000,11.36,11.63,11.335,11.6,368503,0
+LAND.US,D,20250228,000000,11.6,11.65,11.39,11.46,1264237,0
+LAND.US,D,20250303,000000,11.46,11.6348,11.31,11.34,490662,0
+LAND.US,D,20250304,000000,11.34,11.8092,11.3349,11.7,750067,0
+LAND.US,D,20250305,000000,11.7,11.85,11.63,11.84,396904,0
+LAND.US,D,20250306,000000,11.79,11.85,11.56,11.69,301055,0
+LAND.US,D,20250307,000000,11.73,11.81,11.56,11.56,292702,0
+LAND.US,D,20250310,000000,11.56,11.7724,11.475,11.49,312727,0
+LAND.US,D,20250311,000000,11.5,11.53,11.16,11.16,344399,0
+LAND.US,D,20250312,000000,11.15,11.25,11.0201,11.025,324679,0
+LAND.US,D,20250313,000000,11.01,11.12,10.56,10.57,499879,0
+LAND.US,D,20250314,000000,10.59,10.855,10.45,10.82,501025,0
+LAND.US,D,20250317,000000,10.76,10.9807,10.76,10.87,311117,0
+LAND.US,D,20250318,000000,10.86,10.93,10.8,10.81,262073,0
+LAND.US,D,20250319,000000,10.78,10.89,10.56,10.7,322814,0
+LAND.US,D,20250320,000000,10.65,10.785,10.61,10.67,218352,0
+LAND.US,D,20250321,000000,10.57,10.64,10.41,10.45,486854,0
+LAND.US,D,20250324,000000,10.55,10.615,10.4708,10.51,319507,0
+LAND.US,D,20250325,000000,10.52,10.535,10.355,10.41,250329,0
+LAND.US,D,20250326,000000,10.43,10.55,10.415,10.45,212934,0
+LAND.US,D,20250327,000000,10.46,10.58,10.37,10.42,271384,0
+LAND.US,D,20250328,000000,10.47,10.715,10.4204,10.64,404458,0
+LAND.US,D,20250331,000000,10.63,10.72,10.46,10.52,365472,0
+LAND.US,D,20250401,000000,10.5,10.54,10.32,10.38,346899,0
+LAND.US,D,20250402,000000,10.36,10.465,10.27,10.32,326103,0
+LAND.US,D,20250403,000000,10.25,10.67,10.13,10.51,523834,0
+LAND.US,D,20250404,000000,10.29,10.29,9.96,10.03,585822,0
+LAND.US,D,20250407,000000,9.9,9.935,9.26,9.46,834011,0
+LAND.US,D,20250408,000000,9.85,9.85,8.84,8.95,856972,0
+LAND.US,D,20250409,000000,8.8,9.515,8.6639,9.35,746761,0
+LAND.US,D,20250410,000000,9.272,9.4199,9.01,9.12,470317,0
+LAND.US,D,20250411,000000,9.15,9.23,8.905,9.18,497664,0
+LAND.US,D,20250414,000000,9.28,9.52,9.25,9.42,310134,0
+LAND.US,D,20250415,000000,9.42,9.71,9.38,9.56,368724,0
+LAND.US,D,20250416,000000,9.55,9.6699,9.4232,9.48,254548,0
+LAND.US,D,20250417,000000,9.5,9.82,9.47,9.58,400917,0
+LAND.US,D,20250421,000000,9.65,9.915,9.45,9.745,503974,0
+LAND.US,D,20250422,000000,9.8,9.9654,9.725,9.88,290698,0
+LAND.US,D,20250423,000000,9.96,9.98,9.72,9.8,282485,0
+LAND.US,D,20250424,000000,9.82,9.82,9.64,9.71,279770,0
+LAND.US,D,20250425,000000,9.67,9.815,9.555,9.81,185716,0
+LAND.US,D,20250428,000000,9.85,9.97,9.79,9.95,269133,0
+LAND.US,D,20250429,000000,9.93,10.05,9.8526,9.96,251553,0
+LAND.US,D,20250430,000000,9.92,9.9999,9.75,9.93,267718,0
+LAND.US,D,20250501,000000,9.92,9.9611,9.8,9.85,256939,0
+LAND.US,D,20250502,000000,9.92,10,9.86,9.875,193672,0
+LAND.US,D,20250505,000000,9.79,9.83,9.64,9.64,294682,0
+LAND.US,D,20250506,000000,9.62,9.69,9.37,9.38,364257,0
+LAND.US,D,20250507,000000,9.43,9.58,9.24,9.27,427650,0
+LAND.US,D,20250508,000000,9.355,9.4215,9.1701,9.36,390630,0
+LAND.US,D,20250509,000000,9.32,9.66,9.32,9.62,361332,0
+LAND.US,D,20250512,000000,9.75,9.85,9.615,9.65,358384,0
+LAND.US,D,20250513,000000,9.85,10.21,9.66,9.91,449801,0
+LAND.US,D,20250514,000000,9.84,9.86,9.51,9.53,363123,0
+LAND.US,D,20250515,000000,9.52,9.785,9.51,9.77,240602,0
+LAND.US,D,20250516,000000,9.74,9.84,9.64,9.8,274237,0
+LAND.US,D,20250519,000000,9.7,9.795,9.615,9.74,273759,0
+LAND.US,D,20250520,000000,9.69,9.78,9.65,9.68,253995,0
+LAND.US,D,20250521,000000,9.58,9.5907,9.4,9.46,392065,0
+LAND.US,D,20250522,000000,9.46,9.55,9.4,9.5,341851,0
+LAND.US,D,20250523,000000,9.42,9.65,9.381,9.59,300918,0
+LAND.US,D,20250527,000000,9.6,9.945,9.58,9.92,364755,0
+LAND.US,D,20250528,000000,9.92,9.95,9.68,9.74,302029,0
+LAND.US,D,20250529,000000,9.75,9.9,9.74,9.86,212594,0
+LAND.US,D,20250530,000000,9.83,9.94,9.81,9.885,188102,0
+LAND.US,D,20250602,000000,9.88,9.91,9.755,9.87,202664,0
+LAND.US,D,20250603,000000,9.83,9.94,9.7,9.85,248083,0
+LAND.US,D,20250604,000000,9.84,9.92,9.77,9.8,279956,0
+LAND.US,D,20250605,000000,9.8,9.8,9.62,9.65,274755,0
+LAND.US,D,20250606,000000,9.74,9.87,9.72,9.79,203092,0
+LAND.US,D,20250609,000000,9.87,10.07,9.81,10.01,251483,0
+LAND.US,D,20250610,000000,10.13,10.3389,10.08,10.28,330945,0
+LAND.US,D,20250611,000000,10.28,10.34,10.12,10.13,261178,0
+LAND.US,D,20250612,000000,10.13,10.28,10.01,10.22,244192,0
+LAND.US,D,20250613,000000,10.13,10.17,10.03,10.12,208832,0
+LAND.US,D,20250616,000000,10.14,10.23,10.1,10.15,231093,0
+LAND.US,D,20250617,000000,10.06,10.13,9.93,9.96,275208,0
+LAND.US,D,20250618,000000,9.96,10.225,9.935,10.09,373473,0
+LAND.US,D,20250620,000000,10.15,10.245,10.045,10.18,335172,0
+LAND.US,D,20250623,000000,10.16,10.55,10.09,10.46,405780,0
+LAND.US,D,20250624,000000,10.47,10.535,10.3542,10.38,267640,0
+LAND.US,D,20250625,000000,10.22,10.3,10.075,10.13,423113,0
+LAND.US,D,20250626,000000,10.13,10.32,10.12,10.3,285530,0
+LAND.US,D,20250627,000000,10.35,10.425,10.1499,10.26,1128655,0
+LAND.US,D,20250630,000000,10.26,10.26,10.03,10.17,325078,0
+LAND.US,D,20250701,000000,10.13,10.5184,10.13,10.34,326891,0
+LAND.US,D,20250702,000000,10.35,10.69,10.3,10.64,459689,0
+LAND.US,D,20250703,000000,10.67,10.75,10.605,10.68,185944,0
+LAND.US,D,20250707,000000,10.65,10.66,10.375,10.38,418332,0
+LAND.US,D,20250708,000000,10.38,10.56,10.34,10.4,442055,0
+LAND.US,D,20250709,000000,10.48,10.5,10.36,10.47,221606,0
+LAND.US,D,20250710,000000,10.4,10.63,10.4,10.57,314977,0
+LAND.US,D,20250711,000000,10.57,10.695,10.45,10.66,281490,0
+LAND.US,D,20250714,000000,10.62,10.777,10.51,10.58,295826,0
+LAND.US,D,20250715,000000,10.58,10.6251,10.21,10.22,261660,0
+LAND.US,D,20250716,000000,10.26,10.33,10.12,10.3,284949,0
+LAND.US,D,20250717,000000,10.28,10.43,10.25,10.26,292286,0
+LAND.US,D,20250718,000000,10.33,10.35,10.22,10.31,249782,0
+LAND.US,D,20250721,000000,10.33,10.51,10.3,10.31,257433,0
+LAND.US,D,20250722,000000,10.31,10.58,10.2744,10.56,299340,0
+LAND.US,D,20250723,000000,10.62,10.8,10.555,10.8,287732,0
+LAND.US,D,20250724,000000,10.75,10.8148,10.71,10.77,275319,0
+LAND.US,D,20250725,000000,10.78,10.8,9.5306,9.73,1632293,0
+LAND.US,D,20250728,000000,9.76,9.95,9.41,9.5,1192118,0
+LAND.US,D,20250729,000000,9.51,9.6365,9.42,9.59,638676,0
+LAND.US,D,20250730,000000,9.59,9.69,9.32,9.39,731902,0
+LAND.US,D,20250731,000000,9.33,9.41,9.17,9.2,606124,0
+LAND.US,D,20250801,000000,9.25,9.31,8.97,9.11,647006,0
+LAND.US,D,20250804,000000,9.14,9.25,9.13,9.13,429145,0
+LAND.US,D,20250805,000000,9.15,9.285,9.08,9.23,442644,0
+LAND.US,D,20250806,000000,9.25,9.29,9.11,9.11,270485,0
+LAND.US,D,20250807,000000,9.17,9.27,9.05,9.14,475592,0
+LAND.US,D,20250808,000000,8.95,9.03,8.47,8.69,1575142,0
+LAND.US,D,20250811,000000,8.7,8.88,8.62,8.65,620968,0
+LAND.US,D,20250812,000000,8.69,8.969,8.57,8.87,512736,0
+LAND.US,D,20250813,000000,8.88,9.02,8.826,8.98,366925,0
+LAND.US,D,20250814,000000,8.96,8.99,8.8,8.84,333848,0
+LAND.US,D,20250815,000000,8.89,8.9588,8.69,8.88,363198,0
+LAND.US,D,20250818,000000,8.9,8.958,8.81,8.84,400403,0
+LAND.US,D,20250819,000000,8.91,9.07,8.9,8.97,334494,0
+LAND.US,D,20250820,000000,8.92,9.075,8.89,8.92,322722,0
+LAND.US,D,20250821,000000,8.88,8.975,8.82,8.91,257516,0
+LAND.US,D,20250822,000000,8.97,9.2378,8.9501,9.14,369821,0
+LAND.US,D,20250825,000000,9.04,9.11,8.99,9.06,329052,0
+LAND.US,D,20250826,000000,9.09,9.14,9.02,9.09,187119,0
+LAND.US,D,20250827,000000,9.07,9.17,9.035,9.14,290526,0
+LAND.US,D,20250828,000000,9.15,9.2,9.0501,9.2,230326,0
+LAND.US,D,20250829,000000,9.2,9.27,9.165,9.2,352366,0
+LAND.US,D,20250902,000000,9.15,9.16,8.9146,8.94,478385,0
+LAND.US,D,20250903,000000,8.9,9.0183,8.8903,8.99,344293,0
+LAND.US,D,20250904,000000,8.98,9.03,8.88,9.03,276813,0
+LAND.US,D,20250905,000000,9.1,9.19,8.96,8.98,411384,0
+LAND.US,D,20250908,000000,9.01,9.07,8.89,9.01,323902,0
+LAND.US,D,20250909,000000,9.01,9.01,8.845,8.9,367855,0
+LAND.US,D,20250910,000000,8.9,8.925,8.785,8.87,292248,0
+LAND.US,D,20250911,000000,8.85,8.93,8.77,8.91,804944,0
+LAND.US,D,20250912,000000,8.9,8.9679,8.805,8.86,385334,0
+LAND.US,D,20250915,000000,8.87,8.885,8.78,8.87,348127,0
+LAND.US,D,20250916,000000,8.9,8.98,8.805,8.94,439427,0
+LAND.US,D,20250917,000000,9,9.19,8.92,9,583030,0
+LAND.US,D,20250918,000000,9.03,9.44,9.02,9.37,667132,0
+LAND.US,D,20250919,000000,9.37,9.39,9.2198,9.26,669937,0
+LAND.US,D,20250922,000000,9.16,9.29,9.03,9.19,452298,0
+LAND.US,D,20250923,000000,9.18,9.405,9.18,9.32,286163,0
+LAND.US,D,20250924,000000,9.27,9.42,9.1901,9.34,424238,0
+LAND.US,D,20250925,000000,9.28,9.34,9.12,9.14,337625,0
+LAND.US,D,20250926,000000,9.14,9.2625,9.085,9.12,292980,0
+LAND.US,D,20250929,000000,9.14,9.19,9.06,9.15,295748,0
+LAND.US,D,20250930,000000,9.1,9.21,9.08,9.16,274906,0
+LAND.US,D,20251001,000000,9.15,9.34,9.105,9.33,494893,0
+LAND.US,D,20251002,000000,9.33,9.35,9.0322,9.25,739415,0
+LAND.US,D,20251003,000000,9.25,9.345,9.19,9.23,323738,0
+LAND.US,D,20251006,000000,9.23,9.23,9.1,9.14,363511,0
+LAND.US,D,20251007,000000,9.13,9.23,9.055,9.12,311660,0
+LAND.US,D,20251008,000000,9.12,9.19,9.0791,9.15,233025,0
+LAND.US,D,20251009,000000,9.13,9.19,9.035,9.12,257683,0
+LAND.US,D,20251010,000000,9.12,9.163122,8.92,9.01,568913,0
+LAND.US,D,20251013,000000,9.15,9.28,9.02,9.27,563532,0
+LAND.US,D,20251014,000000,9.22,9.3,9.055,9.26,354151,0
+LAND.US,D,20251015,000000,9.22,9.4,9.22,9.29,336359,0
+LAND.US,D,20251016,000000,9.28,9.35,9.12,9.17,251730,0
+LAND.US,D,20251017,000000,9.11,9.1682,9.035,9.05,274183,0
+LAND.US,D,20251020,000000,9.09,9.17,9.01,9.08,311283,0
+LAND.US,D,20251021,000000,9.03,9.08,8.9,8.92,311060,0
+LAND.US,D,20251022,000000,8.9,9.0695,8.84,9.04,413234,0
+LAND.US,D,20251023,000000,9.03,9.06,8.96,9.01,278268,0
+LAND.US,D,20251024,000000,9.04,9.195,9,9.16,305330,0
+LAND.US,D,20251027,000000,9.13,9.25,9.05,9.19,351528,0
+LAND.US,D,20251028,000000,9.19,9.32,9.11,9.22,324980,0
+LAND.US,D,20251029,000000,9.24,9.27,9.075,9.11,470015,0
+LAND.US,D,20251030,000000,9.09,9.1332,8.96,8.97,279537,0
+LAND.US,D,20251031,000000,9.01,9.105,8.82,9.06,371914,0
+LAND.US,D,20251103,000000,9.03,9.16,8.93,9.16,349053,0
+LAND.US,D,20251104,000000,9.13,9.13,9.01,9.11,437359,0
+LAND.US,D,20251105,000000,9.16,9.27,9.0311,9.24,333877,0
+LAND.US,D,20251106,000000,9.225,9.5,9.125,9.33,560422,0
+LAND.US,D,20251107,000000,9.33,9.43,9.27,9.39,389499,0
+LAND.US,D,20251110,000000,9.43,9.84,9.4,9.82,660977,0
+LAND.US,D,20251111,000000,9.81,10.04,9.79,9.99,606942,0
+LAND.US,D,20251112,000000,10,10.07,9.86,9.89,461692,0
+LAND.US,D,20251113,000000,9.85,9.9357,9.5,9.72,808946,0
+LAND.US,D,20251114,000000,9.7,9.75,9.53,9.6,384799,0
+LAND.US,D,20251117,000000,9.56,9.6099,9.36,9.39,291917,0
+LAND.US,D,20251118,000000,9.39,9.4643,9.2899,9.38,297826,0
+LAND.US,D,20251119,000000,9.35,9.3684,9,9.03,426453,0
+LAND.US,D,20251120,000000,9.19,9.19,8.92,8.94,396625,0
+LAND.US,D,20251121,000000,8.97,9.215,8.94,9.17,482671,0
+LAND.US,D,20251124,000000,9.18,9.22,9.08,9.1,289190,0
+LAND.US,D,20251125,000000,9.16,9.33,9.16,9.19,341701,0
+LAND.US,D,20251126,000000,9.2,9.35,9.18,9.3,395995,0
+LAND.US,D,20251128,000000,9.28,9.325,9.21,9.31,278925,0
+LAND.US,D,20251201,000000,9.22,9.25,9.18,9.2,351720,0
+LAND.US,D,20251202,000000,9.25,9.25,9.11,9.16,465654,0
+LAND.US,D,20251203,000000,9.17,9.2499,9.1201,9.22,331672,0
+LAND.US,D,20251204,000000,9.21,9.27,9.16,9.22,359055,0
+LAND.US,D,20251205,000000,9.27,9.28,9.11,9.13,319825,0
+LAND.US,D,20251208,000000,9.16,9.2065,9.05,9.12,374829,0
+LAND.US,D,20251209,000000,9.12,9.2,9.075,9.11,466950,0
+LAND.US,D,20251210,000000,9.14,9.14,9.02,9.04,650442,0
+LAND.US,D,20251211,000000,9.1,9.13,9,9.01,540908,0
+LAND.US,D,20251212,000000,9.03,9.0465,8.93,8.97,542333,0
+LAND.US,D,20251215,000000,9,9.04,8.61,8.76,1179662,0
+LAND.US,D,20251216,000000,8.76,8.87,8.72,8.73,687939,0
+LAND.US,D,20251217,000000,8.73,8.91,8.705,8.84,536511,0
+LAND.US,D,20251218,000000,8.84,9.03,8.83,8.9,424691,0
+LAND.US,D,20251219,000000,8.9,8.965,8.78,8.79,596414,0
+LAND.US,D,20251222,000000,8.79,8.89,8.7,8.8,656684,0
+LAND.US,D,20251223,000000,8.8,8.83,8.73,8.76,603880,0
+LAND.US,D,20251224,000000,8.79,8.9,8.72,8.87,314144,0
+LAND.US,D,20251226,000000,8.85,8.88,8.79,8.81,354681,0
+LAND.US,D,20251229,000000,8.78,8.92,8.78,8.89,577900,0
+LAND.US,D,20251230,000000,8.89,9.11,8.88,9.09,433476,0
+LAND.US,D,20251231,000000,9.06,9.185,9.06,9.15,496803,0
+LAND.US,D,20260102,000000,9.15,9.195,9.06,9.13,605528,0
+LAND.US,D,20260105,000000,9.11,9.33,9.1,9.3,763700,0
+LAND.US,D,20260106,000000,9.32,9.45,9.26,9.44,594262,0
+LAND.US,D,20260107,000000,9.46,9.495,9.314,9.35,467835,0
+LAND.US,D,20260108,000000,9.335,9.44,9.25,9.39,531105,0
+LAND.US,D,20260109,000000,9.43,9.47,9.34,9.43,417794,0
+LAND.US,D,20260112,000000,9.45,9.67,9.39,9.58,534592,0
+LAND.US,D,20260113,000000,9.62,9.76,9.555,9.67,665457,0
+LAND.US,D,20260114,000000,9.72,9.82,9.66,9.71,881433,0
+LAND.US,D,20260115,000000,9.74,10.07,9.725,9.99,997250,0
+LAND.US,D,20260116,000000,9.98,10.075,9.92,10.03,712563,0
+LAND.US,D,20260120,000000,10,10.01,9.76,9.83,649200,0
+LAND.US,D,20260121,000000,9.91,10,9.725,9.86,612325,0
+LAND.US,D,20260122,000000,9.87,9.985,9.805,9.82,493283,0
+LAND.US,D,20260123,000000,9.77,9.7797,9.615,9.62,620445,0
+LAND.US,D,20260126,000000,9.63,9.67,9.44,9.6,1038483,0
+LAND.US,D,20260127,000000,9.58,9.865,9.54,9.78,751160,0
+LAND.US,D,20260128,000000,9.8,9.88,9.705,9.75,719618,0
+LAND.US,D,20260129,000000,9.84,10.44,9.835,10.44,2101505,0
+LAND.US,D,20260130,000000,10.42,11.16,10.31,11.15,1721959,0
+LAND.US,D,20260202,000000,11.14,11.28,10.7235,10.78,1387577,0
+LAND.US,D,20260203,000000,10.87,11.16,10.835,11,929318,0
+LAND.US,D,20260204,000000,11.02,11.28,11.01,11.07,950104,0
+LAND.US,D,20260205,000000,11.05,11.305,10.96,11.12,817167,0
+LAND.US,D,20260206,000000,11.12,11.14,10.74,11.01,1060485,0
+LAND.US,D,20260209,000000,11,11.12,10.7,10.93,644568,0
+LAND.US,D,20260210,000000,10.9,11.055,10.8773,10.95,483605,0
+LAND.US,D,20260211,000000,10.99,11.155,10.99,11.15,546857,0
+LAND.US,D,20260212,000000,11.17,11.334048,10.81,10.83,521666,0
+LAND.US,D,20260213,000000,10.97,11.28,10.84,11.19,588585,0
+LAND.US,D,20260217,000000,11.47,11.69,11.175,11.42,1077240,0
+LAND.US,D,20260218,000000,11.38,11.4299,11.0215,11.045,920279,0
diff --git a/daily/us/nasdaq stocks/2/latau.us.txt b/daily/us/nasdaq stocks/2/latau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f2152ec547ced7e8e3aac6ceff8c0b37d261228
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/latau.us.txt	
@@ -0,0 +1,48 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LATAU.US,D,20250919,000000,10,10,9.98,9.99,8701304,0
+LATAU.US,D,20250922,000000,9.99,10,9.98,9.985,630904,0
+LATAU.US,D,20250923,000000,10,10,9.99,10,99930,0
+LATAU.US,D,20250924,000000,10,10.02,9.98,9.985,102511,0
+LATAU.US,D,20250925,000000,10,10,10,10,11197,0
+LATAU.US,D,20250926,000000,10.01,10.1,9.99,9.99,3078,0
+LATAU.US,D,20250929,000000,10.0182,10.0182,9.99,9.99,436,0
+LATAU.US,D,20250930,000000,9.99,9.99,9.98,9.98,236616,0
+LATAU.US,D,20251001,000000,9.985,9.99,9.98,9.98,5978,0
+LATAU.US,D,20251002,000000,9.98,9.99,9.98,9.98,18477,0
+LATAU.US,D,20251003,000000,9.99,9.99,9.98,9.9847,2782,0
+LATAU.US,D,20251006,000000,9.98,9.9925,9.98,9.98,24937,0
+LATAU.US,D,20251007,000000,9.99,10,9.99,9.99,82309,0
+LATAU.US,D,20251008,000000,9.99,9.99,9.98,9.99,29903,0
+LATAU.US,D,20251009,000000,10,10.02,10,10.01,108912,0
+LATAU.US,D,20251010,000000,10.027,10.04,10.01,10.01,5410,0
+LATAU.US,D,20251014,000000,10.02,10.035,10.02,10.02,1209,0
+LATAU.US,D,20251015,000000,10.02,10.07,10.02,10.07,27797,0
+LATAU.US,D,20251016,000000,10.05,10.085,10.05,10.085,21952,0
+LATAU.US,D,20251017,000000,10.05,10.07,10.05,10.05,1250,0
+LATAU.US,D,20251020,000000,10.05,10.05,10.05,10.05,501,0
+LATAU.US,D,20251021,000000,10.08,10.08,10.04,10.04,35726,0
+LATAU.US,D,20251022,000000,10.05,10.05,10.05,10.05,311,0
+LATAU.US,D,20251023,000000,10.0737,10.09,10.05,10.09,3280,0
+LATAU.US,D,20251027,000000,10.09,10.09,10.09,10.09,223156,0
+LATAU.US,D,20251028,000000,10.02,10.02,10.02,10.02,308,0
+LATAU.US,D,20251029,000000,10.05,10.05,10.05,10.05,100018,0
+LATAU.US,D,20251030,000000,10.05,10.05,10.05,10.05,5152,0
+LATAU.US,D,20251104,000000,10.06,10.06,10.06,10.06,75000,0
+LATAU.US,D,20251110,000000,10.09,10.19,10.09,10.19,98190,0
+LATAU.US,D,20251111,000000,10.575,10.6175,10.15,10.15,6390,0
+LATAU.US,D,20251112,000000,10.08,10.08,10.08,10.08,270,0
+LATAU.US,D,20251113,000000,10.1415,10.1415,10.1,10.1,110649,0
+LATAU.US,D,20251114,000000,10.07,10.1,10.07,10.1,1870,0
+LATAU.US,D,20251117,000000,10.1,10.1,10.1,10.1,625,0
+LATAU.US,D,20251118,000000,10.1,10.1,10.07,10.08,1819,0
+LATAU.US,D,20251120,000000,10.07,10.1,10.07,10.07,2606,0
+LATAU.US,D,20251121,000000,10.1,10.1,10.1,10.1,2340,0
+LATAU.US,D,20251124,000000,10.5,10.5,10.02,10.02,641,0
+LATAU.US,D,20251125,000000,10.54,10.54,10.08,10.08,1304,0
+LATAU.US,D,20251126,000000,10.05,10.05,10.05,10.05,180,0
+LATAU.US,D,20251128,000000,10.49,10.49,10.1,10.1,200,0
+LATAU.US,D,20251201,000000,10.41,10.41,10.06,10.1,2452,0
+LATAU.US,D,20251223,000000,10.05,10.05,10.05,10.05,101,0
+LATAU.US,D,20260107,000000,10.2,10.2,10.2,10.2,400,0
+LATAU.US,D,20260123,000000,10.1,10.1004,10.1,10.1004,1350,0
+LATAU.US,D,20260126,000000,10.17,10.17,10.17,10.17,400,0
diff --git a/daily/us/nasdaq stocks/2/lataw.us.txt b/daily/us/nasdaq stocks/2/lataw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68b483c5a1f2699a95e797cde3b6f964a5adc0f4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lataw.us.txt	
@@ -0,0 +1,24 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LATAW.US,D,20251111,000000,0.5,0.5,0.4,0.499,570,0
+LATAW.US,D,20251112,000000,0.388,0.5,0.3,0.35,385853,0
+LATAW.US,D,20251114,000000,0.5,0.5,0.4833,0.5,8881,0
+LATAW.US,D,20251117,000000,0.5,0.5,0.5,0.5,102,0
+LATAW.US,D,20251121,000000,0.3987,0.3987,0.3987,0.3987,100,0
+LATAW.US,D,20251125,000000,0.44,0.44,0.44,0.44,1248,0
+LATAW.US,D,20251203,000000,0.37,0.37,0.35,0.35,15210,0
+LATAW.US,D,20251217,000000,0.36,0.375,0.35,0.375,10380,0
+LATAW.US,D,20251226,000000,0.4,0.4,0.4,0.4,200,0
+LATAW.US,D,20251229,000000,0.3671,0.38,0.35,0.3559,3040,0
+LATAW.US,D,20251230,000000,0.372,0.4,0.37,0.4,28925,0
+LATAW.US,D,20260102,000000,0.39,0.4,0.39,0.4,1697,0
+LATAW.US,D,20260105,000000,0.376,0.4,0.366,0.394,73651,0
+LATAW.US,D,20260108,000000,0.385,0.385,0.385,0.385,200,0
+LATAW.US,D,20260120,000000,0.37,0.4,0.3201,0.35,118019,0
+LATAW.US,D,20260121,000000,0.3499,0.35,0.3202,0.3202,4009,0
+LATAW.US,D,20260126,000000,0.3488,0.3488,0.34,0.34,2602,0
+LATAW.US,D,20260129,000000,0.3401,0.3401,0.3401,0.3401,999,0
+LATAW.US,D,20260130,000000,0.3399,0.34,0.3371,0.339702,45318,0
+LATAW.US,D,20260203,000000,0.34,0.34,0.34,0.34,20606,0
+LATAW.US,D,20260204,000000,0.39,0.39,0.39,0.39,541,0
+LATAW.US,D,20260212,000000,0.35,0.375,0.35,0.375,11271,0
+LATAW.US,D,20260218,000000,0.375,0.375,0.37,0.37,2300,0
diff --git a/daily/us/nasdaq stocks/2/lazrq.us.txt b/daily/us/nasdaq stocks/2/lazrq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09aecbd115daea5b6d1e892f628f8897889a3166
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lazrq.us.txt	
@@ -0,0 +1,1505 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAZRQ.US,D,20191018,000000,153,153,151.05,153,181.6000000908,0
+LAZRQ.US,D,20191023,000000,150.75,153,150.75,153,141.4666667374,0
+LAZRQ.US,D,20191029,000000,151.65,151.8,151.05,151.35,160801.4000804,0
+LAZRQ.US,D,20191031,000000,151.2,151.2,151.2,151.2,16666.666675,0
+LAZRQ.US,D,20191104,000000,152.25,152.25,152.25,152.25,333.3333335,0
+LAZRQ.US,D,20191105,000000,151.05,152.25,151.05,152.25,724.8000003624,0
+LAZRQ.US,D,20191106,000000,152.1,152.25,152.1,152.25,20.00000001,0
+LAZRQ.US,D,20191107,000000,152.25,152.25,152.25,152.25,20.00000001,0
+LAZRQ.US,D,20191108,000000,152.25,152.25,152.25,152.25,20.00000001,0
+LAZRQ.US,D,20191120,000000,153,153,153,153,20.00000001,0
+LAZRQ.US,D,20191122,000000,152.25,152.25,152.25,152.25,73.33333337,0
+LAZRQ.US,D,20191125,000000,151.95,152.1,151.2,152.1,73342.933370005,0
+LAZRQ.US,D,20191126,000000,151.8,151.8,151.8,151.8,46.7333333567,0
+LAZRQ.US,D,20191205,000000,152.55,152.55,152.55,152.55,26.6000000133,0
+LAZRQ.US,D,20191206,000000,153,153,153,153,1920.00000096,0
+LAZRQ.US,D,20191216,000000,153,153,153,153,49.2666666913,0
+LAZRQ.US,D,20191218,000000,153,153,153,153,306.66666682,0
+LAZRQ.US,D,20191219,000000,153,153,153,153,333.3333335,0
+LAZRQ.US,D,20191220,000000,152.997,152.997,152.997,152.997,7.6000000038,0
+LAZRQ.US,D,20191226,000000,152.997,152.997,152.997,152.997,66.4666666999,0
+LAZRQ.US,D,20200102,000000,153,153,153,153,2530.8000012654,0
+LAZRQ.US,D,20200103,000000,165,165,153.75,153.75,44.8666666891,0
+LAZRQ.US,D,20200106,000000,157.8,158.1,153,155.4,246.66666679,0
+LAZRQ.US,D,20200108,000000,153.75,154.2,153.75,153.9,17181.200008591,0
+LAZRQ.US,D,20200109,000000,154.35,154.35,154.35,154.35,6672.8666700031,0
+LAZRQ.US,D,20200110,000000,155.25,156,155.25,155.25,16673.33334167,0
+LAZRQ.US,D,20200113,000000,156,156,156,156,7000.0666701667,0
+LAZRQ.US,D,20200114,000000,156.6,156.9,156.6,156.9,24773.33334572,0
+LAZRQ.US,D,20200115,000000,156.75,157.5,156.75,157.5,2633.6666679835,0
+LAZRQ.US,D,20200116,000000,157.5,158.25,157.5,157.5,6000.6000030003,0
+LAZRQ.US,D,20200117,000000,158.1,158.25,158.1,158.25,4718.666669026,0
+LAZRQ.US,D,20200121,000000,158.4,159.75,158.4,158.85,19126.400009563,0
+LAZRQ.US,D,20200122,000000,159,159,159,159,11.2000000056,0
+LAZRQ.US,D,20200123,000000,157.5,158.85,157.5,158.85,2133.3333344,0
+LAZRQ.US,D,20200124,000000,160.35,160.5,157.5,158.7,8389.8000041949,0
+LAZRQ.US,D,20200127,000000,159,159,159,159,34.5333333506,0
+LAZRQ.US,D,20200129,000000,158.4,158.4,158.4,158.4,13.33333334,0
+LAZRQ.US,D,20200130,000000,159,159,159,159,39.4000000197,0
+LAZRQ.US,D,20200203,000000,158.79,158.79,158.79,158.79,10.0666666717,0
+LAZRQ.US,D,20200204,000000,159.276,159.276,158.7,158.7,100.00000005,0
+LAZRQ.US,D,20200205,000000,159.75,159.75,159,159,18759.466676046,0
+LAZRQ.US,D,20200206,000000,159,159.075,159,159.075,395.333333531,0
+LAZRQ.US,D,20200207,000000,159,159,159,159,13340.066673337,0
+LAZRQ.US,D,20200210,000000,158.7,159.6,158.7,159,3480.00000174,0
+LAZRQ.US,D,20200211,000000,159,159.15,159,159,7882.9333372748,0
+LAZRQ.US,D,20200213,000000,158.625,158.625,158.625,158.625,200.5333334336,0
+LAZRQ.US,D,20200214,000000,158.25,158.85,158.25,158.85,39.1333333529,0
+LAZRQ.US,D,20200218,000000,158.25,158.25,158.25,158.25,46.7333333567,0
+LAZRQ.US,D,20200219,000000,159,159.75,159,159,3622.9333351448,0
+LAZRQ.US,D,20200221,000000,159,159.15,159,159.15,13422.000006711,0
+LAZRQ.US,D,20200224,000000,159,159,157.65,157.65,6686.7333366767,0
+LAZRQ.US,D,20200225,000000,158.7,158.7,158.7,158.7,33.33333335,0
+LAZRQ.US,D,20200226,000000,158.25,158.25,158.25,158.25,4133.3333354,0
+LAZRQ.US,D,20200227,000000,158.583,158.583,158.583,158.583,33.33333335,0
+LAZRQ.US,D,20200228,000000,157.8,159,157.35,159,18037.666675686,0
+LAZRQ.US,D,20200302,000000,158.925,159,158.625,159,6669.333336668,0
+LAZRQ.US,D,20200304,000000,159,159,159,159,71.8666667026,0
+LAZRQ.US,D,20200305,000000,159,159,157.5,159,284.2000001421,0
+LAZRQ.US,D,20200310,000000,157.828,159,156.3,157.827,4382.666668858,0
+LAZRQ.US,D,20200311,000000,157.5,157.5,157.5,157.5,20000.00001,0
+LAZRQ.US,D,20200313,000000,161.25,161.25,148.95,157.5,1781.0666675572,0
+LAZRQ.US,D,20200316,000000,148.5,156.75,145.95,145.95,102834.20005142,0
+LAZRQ.US,D,20200317,000000,146.25,156.75,146.25,150,12029.333339348,0
+LAZRQ.US,D,20200318,000000,145.5,145.5,144,145.5,37688.000018844,0
+LAZRQ.US,D,20200319,000000,144.15,149.7,141.75,144,67681.666700507,0
+LAZRQ.US,D,20200320,000000,146.25,156.6,146.25,146.4,21411.800010706,0
+LAZRQ.US,D,20200323,000000,147.6,147.6,145.5,146.25,746.7333337067,0
+LAZRQ.US,D,20200324,000000,142.65,149.1,142.65,146.4,36988.933351828,0
+LAZRQ.US,D,20200325,000000,150,156.6,149.7,149.85,14040.066673687,0
+LAZRQ.US,D,20200327,000000,148.5,148.5,148.5,148.5,11693.466672513,0
+LAZRQ.US,D,20200330,000000,148.35,156.3,147.75,148.5,1422.6000007113,0
+LAZRQ.US,D,20200331,000000,148.5,153.525,148.5,152.4,4106.9333353868,0
+LAZRQ.US,D,20200401,000000,152.1,152.4,152.1,152.25,390.0666668617,0
+LAZRQ.US,D,20200402,000000,151.8,154.5,150,151.5,3904.7333352857,0
+LAZRQ.US,D,20200403,000000,150,150,150,150,40.666666687,0
+LAZRQ.US,D,20200406,000000,150.9,151.5,149.25,149.25,53.9333333603,0
+LAZRQ.US,D,20200407,000000,148.5,150,148.05,149.25,24014.800012007,0
+LAZRQ.US,D,20200408,000000,150,151.05,150,151.05,354.000000177,0
+LAZRQ.US,D,20200409,000000,151.36,151.42,151.36,151.36,209.4000001047,0
+LAZRQ.US,D,20200414,000000,151.5,151.65,150,151.35,284.3333334755,0
+LAZRQ.US,D,20200415,000000,150.45,150.45,150.45,150.45,24.1333333454,0
+LAZRQ.US,D,20200416,000000,150.75,151.35,150.75,151.2,53231.933359949,0
+LAZRQ.US,D,20200417,000000,151.785,151.785,151.119,151.5,41819.733354243,0
+LAZRQ.US,D,20200420,000000,151.503,151.503,151.5,151.5,153.33333341,0
+LAZRQ.US,D,20200421,000000,151.05,152.1,150.9,151.05,19491.133343079,0
+LAZRQ.US,D,20200422,000000,151.05,156,151.05,155.25,10408.866671871,0
+LAZRQ.US,D,20200424,000000,155.1,155.1,155.1,155.1,6.66666667,0
+LAZRQ.US,D,20200428,000000,154.5,154.5,151.8,154.2,3620.8000018104,0
+LAZRQ.US,D,20200429,000000,153,153.6,152.25,152.25,199.0000000995,0
+LAZRQ.US,D,20200430,000000,152.55,155.85,152.55,153,2394.2000011971,0
+LAZRQ.US,D,20200501,000000,153,153.75,153,153,19738.600009869,0
+LAZRQ.US,D,20200504,000000,153.15,153.75,152.7,153,20215.400010108,0
+LAZRQ.US,D,20200506,000000,153,153,153,153,8044.6000040223,0
+LAZRQ.US,D,20200508,000000,153.75,153.75,153,153,20043.000010022,0
+LAZRQ.US,D,20200511,000000,153.3,153.3,153.3,153.3,24.4666666789,0
+LAZRQ.US,D,20200512,000000,153.75,155.85,152.85,152.85,2113.6000010568,0
+LAZRQ.US,D,20200513,000000,153.75,154.05,153.75,153.9,41.6000000208,0
+LAZRQ.US,D,20200514,000000,153.75,153.75,153.75,153.75,2106.6000010533,0
+LAZRQ.US,D,20200519,000000,153.75,153.75,153.75,153.75,37.0666666852,0
+LAZRQ.US,D,20200521,000000,154.5,154.5,154.5,154.5,79.0666667062,0
+LAZRQ.US,D,20200526,000000,153.75,153.75,153.75,153.75,1544.8000007724,0
+LAZRQ.US,D,20200527,000000,153.9,154.5,153.75,153.75,26628.533346648,0
+LAZRQ.US,D,20200529,000000,155.25,155.25,153.75,153.75,4095.6666687145,0
+LAZRQ.US,D,20200601,000000,153.75,155.5,153.75,155.1,44155.200022078,0
+LAZRQ.US,D,20200602,000000,155.475,155.475,154.95,154.993,124.9333333958,0
+LAZRQ.US,D,20200603,000000,154.78,156,154.78,155.25,256.0666667947,0
+LAZRQ.US,D,20200604,000000,155.25,156,155.25,155.25,260.00000013,0
+LAZRQ.US,D,20200605,000000,155.25,155.4,154.95,154.95,808.666667071,0
+LAZRQ.US,D,20200608,000000,155.25,159.75,154.95,155.25,17023.266675178,0
+LAZRQ.US,D,20200609,000000,155.25,159.3,155.1,155.25,36045.66668469,0
+LAZRQ.US,D,20200610,000000,155.1,160.65,155.1,157.5,8939.0000044695,0
+LAZRQ.US,D,20200611,000000,156.75,156.75,156.75,156.75,49.8000000249,0
+LAZRQ.US,D,20200612,000000,158.7,161.25,158.625,159,40160.40002008,0
+LAZRQ.US,D,20200615,000000,156.75,160.35,156.75,159,13698.466673516,0
+LAZRQ.US,D,20200616,000000,159,159.9,158.55,159,722.6000003613,0
+LAZRQ.US,D,20200617,000000,158.85,162.3,158.655,160.65,17540.00000877,0
+LAZRQ.US,D,20200618,000000,160.2,162,157.5,160.2,2184.5333344256,0
+LAZRQ.US,D,20200619,000000,159,161.25,159,159.75,6257.0666697952,0
+LAZRQ.US,D,20200622,000000,159.75,160.87,157.125,159.406,1337.8000006689,0
+LAZRQ.US,D,20200623,000000,159.9,160.8,159.9,160.8,42.5333333546,0
+LAZRQ.US,D,20200624,000000,160.8,161.7,160.8,160.8,1122.1333338944,0
+LAZRQ.US,D,20200625,000000,160.65,160.8,157.501,159.6,6874.000003437,0
+LAZRQ.US,D,20200626,000000,158.55,158.55,158.55,158.55,162.4666667479,0
+LAZRQ.US,D,20200629,000000,159,159.675,158.55,159,1556.4000007782,0
+LAZRQ.US,D,20200630,000000,159.075,160.5,159,160.35,15632.133341149,0
+LAZRQ.US,D,20200701,000000,159,160.5,157.95,159,4655.4000023277,0
+LAZRQ.US,D,20200702,000000,159,165.3,159,162.9,8705.1333376859,0
+LAZRQ.US,D,20200706,000000,164.85,164.85,160.2,162,8392.000004196,0
+LAZRQ.US,D,20200707,000000,162.375,164.25,161.7,161.7,21658.933344163,0
+LAZRQ.US,D,20200708,000000,161.25,163.5,160.95,161.25,5763.5333362151,0
+LAZRQ.US,D,20200709,000000,161.25,164.55,160.05,163.5,5654.2666694938,0
+LAZRQ.US,D,20200710,000000,163.575,165.375,162.763,165,12401.266672867,0
+LAZRQ.US,D,20200713,000000,165,166.5,160.35,162.15,48617.800024309,0
+LAZRQ.US,D,20200714,000000,160.801,165,160.801,162.9,5729.2000028646,0
+LAZRQ.US,D,20200715,000000,163.5,164.1,161.55,163.2,4738.6000023693,0
+LAZRQ.US,D,20200716,000000,161.7,165,161.7,164.25,9064.0666711987,0
+LAZRQ.US,D,20200717,000000,164.25,166.5,164.25,166.5,3186.2000015931,0
+LAZRQ.US,D,20200720,000000,164.7,165.75,163.95,164.85,1103.5333338851,0
+LAZRQ.US,D,20200721,000000,165,167.25,163.05,165.3,12914.866673124,0
+LAZRQ.US,D,20200722,000000,163.05,178.5,163.05,166.05,23735.600011868,0
+LAZRQ.US,D,20200723,000000,167.25,167.25,162.9,163.5,5271.4000026357,0
+LAZRQ.US,D,20200724,000000,164.85,166.95,163.5,165.6,4295.4000021477,0
+LAZRQ.US,D,20200727,000000,167.1,167.25,163.5,165.75,3378.8666683561,0
+LAZRQ.US,D,20200728,000000,165,165.75,163.8,164.4,538.3333336025,0
+LAZRQ.US,D,20200729,000000,165.75,165.75,160.2,162,8609.2000043046,0
+LAZRQ.US,D,20200730,000000,162,165,159.15,159.15,19915.333343291,0
+LAZRQ.US,D,20200731,000000,160.692,160.92,156.001,156.45,9028.8666711811,0
+LAZRQ.US,D,20200803,000000,158.25,158.925,153.15,156.75,7265.6000036328,0
+LAZRQ.US,D,20200804,000000,156,156.375,155.4,156,10423.400005212,0
+LAZRQ.US,D,20200805,000000,156.75,161.1,156.75,158.85,29076.066681205,0
+LAZRQ.US,D,20200806,000000,158.625,162.45,157.95,160.5,11071.666672203,0
+LAZRQ.US,D,20200807,000000,159.75,160.5,156.6,160.5,11208.666672271,0
+LAZRQ.US,D,20200810,000000,159.343,160.5,157.11,159.6,14262.000007131,0
+LAZRQ.US,D,20200811,000000,158.25,161.25,158.25,161.25,4383.6666688585,0
+LAZRQ.US,D,20200812,000000,160.2,161.25,156,160.5,15116.066674225,0
+LAZRQ.US,D,20200813,000000,159.45,160.65,158.55,160.65,9633.2000048166,0
+LAZRQ.US,D,20200814,000000,159.45,160.8,159.15,159.15,1520.1333340934,0
+LAZRQ.US,D,20200817,000000,159.6,159.6,158.1,158.1,814.000000407,0
+LAZRQ.US,D,20200818,000000,157.95,158.25,155.4,155.7,5735.4000028677,0
+LAZRQ.US,D,20200819,000000,156.75,158.25,154.65,155.25,3218.666668276,0
+LAZRQ.US,D,20200820,000000,156.75,160.5,154.5,158.25,49489.533358078,0
+LAZRQ.US,D,20200821,000000,159.6,160.05,156.3,157.65,1813.1333342399,0
+LAZRQ.US,D,20200824,000000,172.5,174,162.45,171,858109.20042905,0
+LAZRQ.US,D,20200825,000000,175.5,177,168.45,170.85,424860.40021243,0
+LAZRQ.US,D,20200826,000000,173.1,173.25,162.45,166.95,135108.53340089,0
+LAZRQ.US,D,20200827,000000,166.35,168.45,161.925,164.25,115633.80005782,0
+LAZRQ.US,D,20200828,000000,166.35,167.838,163.8,166.8,84922.800042461,0
+LAZRQ.US,D,20200831,000000,168.913,170.25,164.25,165.15,73231.466703282,0
+LAZRQ.US,D,20200901,000000,167.55,173.1,165.15,172.5,97036.066715185,0
+LAZRQ.US,D,20200902,000000,174.45,183.75,172.5,179.1,296322.00014816,0
+LAZRQ.US,D,20200903,000000,177.75,178.5,167.85,171,141256.26673729,0
+LAZRQ.US,D,20200904,000000,172.5,181.5,165.45,178.5,133295.60006665,0
+LAZRQ.US,D,20200908,000000,175.95,185.1,175.5,178.2,151281.26674231,0
+LAZRQ.US,D,20200909,000000,183.6,184.5,177,184.05,127215.60006361,0
+LAZRQ.US,D,20200910,000000,190.5,191.25,185.71,187.05,127573.80006379,0
+LAZRQ.US,D,20200911,000000,193.05,193.8,185.575,188.7,123980.53339532,0
+LAZRQ.US,D,20200914,000000,198.9,202.05,195,196.5,179652.93342316,0
+LAZRQ.US,D,20200915,000000,197.25,205.5,197.25,202.05,185843.00009292,0
+LAZRQ.US,D,20200916,000000,203.25,204.3,189.75,190.05,139682.46673651,0
+LAZRQ.US,D,20200917,000000,190.8,197.25,184.35,187.5,136649.40006832,0
+LAZRQ.US,D,20200918,000000,189.3,190.5,179.4,181.8,112390.2000562,0
+LAZRQ.US,D,20200921,000000,180,187.35,170.85,183,156445.53341156,0
+LAZRQ.US,D,20200922,000000,186,187.35,176.25,178.05,97851.600048926,0
+LAZRQ.US,D,20200923,000000,178.95,180,166.8,175.5,118271.0667258,0
+LAZRQ.US,D,20200924,000000,167.25,172.5,162.75,171,161798.26674757,0
+LAZRQ.US,D,20200925,000000,170.25,171,167.625,170.85,63460.733365064,0
+LAZRQ.US,D,20200928,000000,175.35,178.8,172.5,175.2,76659.80003833,0
+LAZRQ.US,D,20200929,000000,179.25,179.25,172.35,178.5,63524.000031762,0
+LAZRQ.US,D,20200930,000000,177.9,178.725,169.725,171.3,55695.466694514,0
+LAZRQ.US,D,20201001,000000,172.8,175.5,162,162.75,121006.66672717,0
+LAZRQ.US,D,20201002,000000,160.2,166.35,158.4,163.2,93315.733379991,0
+LAZRQ.US,D,20201005,000000,165.75,167.25,157.951,161.7,109448.93338806,0
+LAZRQ.US,D,20201006,000000,162.3,162.525,154.65,158.25,140791.26673706,0
+LAZRQ.US,D,20201007,000000,157.95,160.5,156.75,158.1,57948.000028974,0
+LAZRQ.US,D,20201008,000000,157.65,159,156.6,157.5,55604.733361136,0
+LAZRQ.US,D,20201009,000000,159,162.375,157.05,158.25,59059.266696196,0
+LAZRQ.US,D,20201012,000000,160.5,161.4,157.95,159.45,53287.200026644,0
+LAZRQ.US,D,20201013,000000,159.75,161.7,157.35,158.55,41135.000020568,0
+LAZRQ.US,D,20201014,000000,160.35,160.95,158.25,159,65130.666699232,0
+LAZRQ.US,D,20201015,000000,158.7,160.35,157.35,157.65,30053.13334836,0
+LAZRQ.US,D,20201016,000000,160.35,161.25,157.65,158.55,26551.066679942,0
+LAZRQ.US,D,20201019,000000,160.05,160.05,155.25,156,40661.133353664,0
+LAZRQ.US,D,20201020,000000,157.65,157.95,154.5,154.95,42341.133354504,0
+LAZRQ.US,D,20201021,000000,156,156.45,151.95,154.5,98556.733382612,0
+LAZRQ.US,D,20201022,000000,152.4,154.05,152.025,153.15,48874.266691104,0
+LAZRQ.US,D,20201023,000000,153,154.125,152.25,153.15,66257.533366462,0
+LAZRQ.US,D,20201026,000000,152.85,153,150.9,152.1,101030.66671718,0
+LAZRQ.US,D,20201027,000000,152.475,152.7,151.377,151.95,53611.533360139,0
+LAZRQ.US,D,20201028,000000,150.9,151.65,149.25,151.2,78940.733372804,0
+LAZRQ.US,D,20201029,000000,152.1,152.25,150.9,151.35,18167.800009084,0
+LAZRQ.US,D,20201030,000000,153.75,154.05,151.05,153,124365.46672885,0
+LAZRQ.US,D,20201102,000000,152.25,153.45,151.95,152.25,25758.066679546,0
+LAZRQ.US,D,20201103,000000,152.25,153.3,152.1,152.7,25019.533345843,0
+LAZRQ.US,D,20201104,000000,152.7,153.75,152.4,153,36085.200018043,0
+LAZRQ.US,D,20201105,000000,153,154.2,152.1,153.6,88753.000044377,0
+LAZRQ.US,D,20201106,000000,154.5,155.85,153.525,154.2,70598.733368633,0
+LAZRQ.US,D,20201109,000000,154.5,155.7,152.1,152.4,54338.200027169,0
+LAZRQ.US,D,20201110,000000,153.75,154.5,152.7,152.85,62356.000031178,0
+LAZRQ.US,D,20201111,000000,154.5,154.5,152.4,152.55,44605.733355636,0
+LAZRQ.US,D,20201112,000000,153,153.3,151.65,152.1,72577.733369622,0
+LAZRQ.US,D,20201113,000000,152.25,152.7,151.95,152.4,93122.866713228,0
+LAZRQ.US,D,20201116,000000,153.3,154.2,152.55,152.85,48259.466690796,0
+LAZRQ.US,D,20201117,000000,153.6,153.75,152.7,153,32882.400016441,0
+LAZRQ.US,D,20201118,000000,153.75,154.35,152.85,153,83389.266708361,0
+LAZRQ.US,D,20201119,000000,153.75,161.1,153.3,159,181862.80009093,0
+LAZRQ.US,D,20201120,000000,165.3,193.2,162.15,191.25,941480.66713741,0
+LAZRQ.US,D,20201123,000000,199.5,217.5,191.25,193.5,568817.66695108,0
+LAZRQ.US,D,20201124,000000,204.228,210,190.5,204,339334.20016967,0
+LAZRQ.US,D,20201125,000000,198.75,205.35,194.118,203.85,203807.8001019,0
+LAZRQ.US,D,20201127,000000,209.85,235.5,208.8,230.85,308902.40015445,0
+LAZRQ.US,D,20201130,000000,257.1,284.098,242.4,276,690827.66701208,0
+LAZRQ.US,D,20201201,000000,284.25,295.65,244.5,255,483588.60024179,0
+LAZRQ.US,D,20201202,000000,232.5,278.85,210,270,709880.06702161,0
+LAZRQ.US,D,20201203,000000,354.75,374.55,286.5,344.7,2151624.4010758,0
+LAZRQ.US,D,20201204,000000,442.95,516.6,417.75,471,4466666.0689,0
+LAZRQ.US,D,20201207,000000,495,650.7,495,613.2,3901595.0019508,0
+LAZRQ.US,D,20201208,000000,698.85,717,551.55,627,4503350.2022517,0
+LAZRQ.US,D,20201209,000000,601.8,628.95,525,553.8,1630618.8008153,0
+LAZRQ.US,D,20201210,000000,514.5,558,499.95,512.55,1006793.4671701,0
+LAZRQ.US,D,20201211,000000,479.7,498.15,415.35,421.8,1480063.9340734,0
+LAZRQ.US,D,20201214,000000,455.25,457.5,387.75,416.4,1580313.8007902,0
+LAZRQ.US,D,20201215,000000,430.05,455.1,334.8,343.05,2496870.7345818,0
+LAZRQ.US,D,20201216,000000,377.55,390,355.5,370.5,1362656.7340147,0
+LAZRQ.US,D,20201217,000000,392.7,402.75,375,376.8,734069.4670337,0
+LAZRQ.US,D,20201218,000000,395.4,414.45,384.6,414.3,927492.40046375,0
+LAZRQ.US,D,20201221,000000,437.55,528.75,424.65,527.25,2464246.8678988,0
+LAZRQ.US,D,20201222,000000,572.55,595.8,529.65,560.55,2032409.4676829,0
+LAZRQ.US,D,20201223,000000,542.25,554.4,495.15,528.3,922785.73379473,0
+LAZRQ.US,D,20201224,000000,512.25,523.275,480,495.9,568641.33361765,0
+LAZRQ.US,D,20201228,000000,513.9,514.5,459.75,465.75,452091.20022605,0
+LAZRQ.US,D,20201229,000000,465,532.05,453,485.4,1235868.6672846,0
+LAZRQ.US,D,20201230,000000,503.55,543.3,495,542.1,884904.73377579,0
+LAZRQ.US,D,20201231,000000,538.275,539.85,500.25,510,462073.0668977,0
+LAZRQ.US,D,20210104,000000,510,528,459.9,470.1,546605.86693997,0
+LAZRQ.US,D,20210105,000000,450,461.4,427.8,450.75,451911.20022596,0
+LAZRQ.US,D,20210106,000000,456.3,478.5,450.45,460.05,318334.00015917,0
+LAZRQ.US,D,20210107,000000,472.8,502.2,469.5,481.95,425938.06687964,0
+LAZRQ.US,D,20210108,000000,490.35,528.75,477,494.85,513414.53359004,0
+LAZRQ.US,D,20210111,000000,480.15,498.75,462,471.9,450275.13355847,0
+LAZRQ.US,D,20210112,000000,473.1,479.25,451.5,472.05,362920.93351479,0
+LAZRQ.US,D,20210113,000000,487.5,536.25,470.25,499.8,906731.5337867,0
+LAZRQ.US,D,20210114,000000,508.5,508.5,475.5,485.55,485730.86690953,0
+LAZRQ.US,D,20210115,000000,485.7,490.2,457.5,458.1,350170.26684175,0
+LAZRQ.US,D,20210119,000000,465.45,468.45,442.5,447.75,397332.26686533,0
+LAZRQ.US,D,20210120,000000,456,506.1,442.5,485.55,959674.2671465,0
+LAZRQ.US,D,20210121,000000,486.3,514.5,480,492.75,519979.26692666,0
+LAZRQ.US,D,20210122,000000,484.5,516,476.25,510,421751.00021088,0
+LAZRQ.US,D,20210125,000000,531.45,577.05,498,561.75,1240118.8672867,0
+LAZRQ.US,D,20210126,000000,561,573,521.85,544.8,537318.26693533,0
+LAZRQ.US,D,20210127,000000,523.05,614.7,507.9,528.6,1002925.7338348,0
+LAZRQ.US,D,20210128,000000,534,545.85,489.6,510.15,364302.33351548,0
+LAZRQ.US,D,20210129,000000,517.5,519.147,468.75,490.5,324141.26682874,0
+LAZRQ.US,D,20210201,000000,501.225,503.997,469.5,499.8,290682.46681201,0
+LAZRQ.US,D,20210202,000000,488.85,516.75,486.75,489.45,298385.80014919,0
+LAZRQ.US,D,20210203,000000,501.3,502.5,477.243,483,315242.86682429,0
+LAZRQ.US,D,20210204,000000,492.081,505.05,477.3,492.9,390367.86686185,0
+LAZRQ.US,D,20210205,000000,496.95,519.3,490.05,500.25,492886.00024644,0
+LAZRQ.US,D,20210208,000000,507,522.45,482.25,491.25,620006.46697667,0
+LAZRQ.US,D,20210209,000000,489.75,508.05,472.95,506.25,564929.1336158,0
+LAZRQ.US,D,20210210,000000,516.15,535.5,481.65,505.8,596477.93363157,0
+LAZRQ.US,D,20210211,000000,504,560.25,497.7,539.1,988945.00049447,0
+LAZRQ.US,D,20210212,000000,538.5,568.35,520.5,565.95,596988.33363183,0
+LAZRQ.US,D,20210216,000000,582,602.25,527.4,532.95,660991.86699716,0
+LAZRQ.US,D,20210217,000000,528,528.747,488.7,510.75,332066.6668327,0
+LAZRQ.US,D,20210218,000000,496.5,501.45,480.601,492.6,268976.20013449,0
+LAZRQ.US,D,20210219,000000,503.85,536.25,487.8,505.35,599911.86696662,0
+LAZRQ.US,D,20210222,000000,502.425,505.05,462.15,467.85,500996.6002505,0
+LAZRQ.US,D,20210223,000000,447.9,449.85,382.65,438,478394.93357253,0
+LAZRQ.US,D,20210224,000000,444.6,447.45,426.45,442.05,228347.40011417,0
+LAZRQ.US,D,20210225,000000,442.65,455.85,412.95,422.25,259788.53346323,0
+LAZRQ.US,D,20210226,000000,415.575,426,392.7,406.95,276976.80013849,0
+LAZRQ.US,D,20210301,000000,417.75,445.35,414.288,434.55,204976.33343582,0
+LAZRQ.US,D,20210302,000000,433.8,441.9,416.25,417,137394.93340203,0
+LAZRQ.US,D,20210303,000000,425.85,428.1,375,378.45,302336.5334845,0
+LAZRQ.US,D,20210304,000000,375.9,386.1,330,351.9,501707.00025085,0
+LAZRQ.US,D,20210305,000000,358.35,359.25,294,343.95,505221.93358594,0
+LAZRQ.US,D,20210308,000000,348.9,353.685,325.503,326.175,294970.53348082,0
+LAZRQ.US,D,20210309,000000,346.5,354,332.7,345.45,373802.46685357,0
+LAZRQ.US,D,20210310,000000,360.075,389.25,354,375.45,338827.80016941,0
+LAZRQ.US,D,20210311,000000,395.7,396.45,382.5,394.35,304678.46681901,0
+LAZRQ.US,D,20210312,000000,392.25,416.4,380.85,411.9,341013.00017051,0
+LAZRQ.US,D,20210315,000000,419.7,449.1,417,436.8,337478.53350207,0
+LAZRQ.US,D,20210316,000000,442.5,445.65,408.21,418.65,302444.53348456,0
+LAZRQ.US,D,20210317,000000,400.8,420.45,394.5,411.9,419891.13354328,0
+LAZRQ.US,D,20210318,000000,457.2,464.25,391.801,394.5,1007731.0671705,0
+LAZRQ.US,D,20210319,000000,396.6,468.3,378.75,459.9,1732570.867533,0
+LAZRQ.US,D,20210322,000000,467.1,470.85,442.65,451.35,381959.73352431,0
+LAZRQ.US,D,20210323,000000,448.05,454.498,419.4,424.95,395693.20019785,0
+LAZRQ.US,D,20210324,000000,431.55,432.15,381,382.8,268961.53346781,0
+LAZRQ.US,D,20210325,000000,374.152,391.2,358.5,390.15,252551.26679294,0
+LAZRQ.US,D,20210326,000000,390,390.75,352.8,370.5,223720.26677853,0
+LAZRQ.US,D,20210329,000000,367.8,369.45,340.5,351.75,238475.13345257,0
+LAZRQ.US,D,20210330,000000,354.15,354.9,332.55,354.3,199443.13343305,0
+LAZRQ.US,D,20210331,000000,367.05,371.25,353.55,364.65,200070.0667667,0
+LAZRQ.US,D,20210401,000000,381,391.05,362.4,366.45,191366.53342902,0
+LAZRQ.US,D,20210405,000000,380.371,381.75,367.8,376.35,182558.93342461,0
+LAZRQ.US,D,20210406,000000,374.871,379.188,364.95,375,196674.73343167,0
+LAZRQ.US,D,20210407,000000,376.95,376.95,337.5,337.95,303591.4001518,0
+LAZRQ.US,D,20210408,000000,345.6,346.626,327,330.9,365410.60018271,0
+LAZRQ.US,D,20210409,000000,330,332.4,321.825,324.3,201252.60010063,0
+LAZRQ.US,D,20210412,000000,324.45,325.05,302.25,306.3,296607.33348164,0
+LAZRQ.US,D,20210413,000000,307.8,307.8,288.3,300.6,383629.20019181,0
+LAZRQ.US,D,20210414,000000,302.1,306.3,286.5,288.15,347721.06684053,0
+LAZRQ.US,D,20210415,000000,290.25,290.25,257.4,270.9,502797.8002514,0
+LAZRQ.US,D,20210416,000000,268.05,276.142,263.85,265.05,226407.46677987,0
+LAZRQ.US,D,20210419,000000,267,268.5,251.25,252.6,322291.26682781,0
+LAZRQ.US,D,20210420,000000,249.9,264.45,240.3,246.45,325016.06682917,0
+LAZRQ.US,D,20210421,000000,244.95,297.75,240.75,283.95,1518862.0674261,0
+LAZRQ.US,D,20210422,000000,282.15,287.7,266.448,281.85,421291.13354398,0
+LAZRQ.US,D,20210423,000000,283.05,337.5,282.6,332.7,761654.06704749,0
+LAZRQ.US,D,20210426,000000,358.65,395.7,347.55,382.65,1241373.933954,0
+LAZRQ.US,D,20210427,000000,370.95,382.65,346.65,357.75,463935.80023197,0
+LAZRQ.US,D,20210428,000000,350.4,373.198,348,366.45,265876.20013294,0
+LAZRQ.US,D,20210429,000000,372,382.5,352.5,368.85,242186.66678776,0
+LAZRQ.US,D,20210430,000000,357.3,372.45,335.7,341.25,284067.73347537,0
+LAZRQ.US,D,20210503,000000,341.55,343.74,322.8,329.55,189957.20009498,0
+LAZRQ.US,D,20210504,000000,321,328.2,300,327.75,226710.20011336,0
+LAZRQ.US,D,20210505,000000,326.4,334.2,313.5,315.9,136602.4000683,0
+LAZRQ.US,D,20210506,000000,309.6,315.15,292.2,294.3,205181.00010259,0
+LAZRQ.US,D,20210507,000000,300.15,322.5,298.8,312.6,171412.66675237,0
+LAZRQ.US,D,20210510,000000,313.5,314.85,291.451,297.9,172574.33341962,0
+LAZRQ.US,D,20210511,000000,273,317.4,271.65,315.3,258515.13346259,0
+LAZRQ.US,D,20210512,000000,298.35,319.2,294.15,298.65,176000.400088,0
+LAZRQ.US,D,20210513,000000,300,311.1,264,282.3,287449.60014372,0
+LAZRQ.US,D,20210514,000000,291.15,319.2,289.501,317.25,216251.60010813,0
+LAZRQ.US,D,20210517,000000,316.95,331.8,309,331.8,239915.33345329,0
+LAZRQ.US,D,20210518,000000,325.5,339.3,322.65,330.6,199319.40009966,0
+LAZRQ.US,D,20210519,000000,311.85,321.481,307.5,315.15,171465.00008573,0
+LAZRQ.US,D,20210520,000000,315.3,348,298.2,347.4,624832.06697908,0
+LAZRQ.US,D,20210521,000000,339,342.15,319.05,321.15,402335.00020117,0
+LAZRQ.US,D,20210524,000000,351.619,352.47,315,318,789924.40039496,0
+LAZRQ.US,D,20210525,000000,318,321.3,303.75,306.45,313709.46682352,0
+LAZRQ.US,D,20210526,000000,306,322.2,303.75,315.6,347297.13350698,0
+LAZRQ.US,D,20210527,000000,319.5,319.5,306.3,316.65,410577.00020529,0
+LAZRQ.US,D,20210528,000000,315.75,320.85,304.95,307.65,237179.73345192,0
+LAZRQ.US,D,20210601,000000,301.948,313.8,296.401,307.5,431129.5335489,0
+LAZRQ.US,D,20210602,000000,310.35,357.6,307.65,352.95,786905.40039345,0
+LAZRQ.US,D,20210603,000000,344.25,382.8,339,369.15,711102.06702222,0
+LAZRQ.US,D,20210604,000000,363.085,374.85,351.6,359.25,277832.26680558,0
+LAZRQ.US,D,20210607,000000,366.3,380.85,357.45,370.95,397067.00019853,0
+LAZRQ.US,D,20210608,000000,371.85,395.85,366.45,378.75,532309.93359949,0
+LAZRQ.US,D,20210609,000000,376.65,382.35,352.95,366.45,368269.33351747,0
+LAZRQ.US,D,20210610,000000,362.85,367.95,349.05,354.3,236925.1334518,0
+LAZRQ.US,D,20210611,000000,359.55,365.85,351.825,353.55,221507.33344409,0
+LAZRQ.US,D,20210614,000000,356.1,361.875,342.75,359.55,251779.33345922,0
+LAZRQ.US,D,20210615,000000,358.2,363,347.25,358.2,304503.40015225,0
+LAZRQ.US,D,20210616,000000,360,375.6,353.385,359.85,377971.53352232,0
+LAZRQ.US,D,20210617,000000,353.4,362.85,336.3,347.4,326366.93349652,0
+LAZRQ.US,D,20210618,000000,344.25,351.45,333.75,351.15,400251.73353346,0
+LAZRQ.US,D,20210621,000000,351,352.8,336.45,341.7,196827.40009841,0
+LAZRQ.US,D,20210622,000000,336.892,339.814,322.527,331.95,350778.20017539,0
+LAZRQ.US,D,20210623,000000,332.376,341.85,330.3,336.3,203015.86676817,0
+LAZRQ.US,D,20210624,000000,368.4,379.5,352.95,359.25,905670.60045284,0
+LAZRQ.US,D,20210625,000000,371.7,379.2,356.7,364.05,400340.60020017,0
+LAZRQ.US,D,20210628,000000,361.392,369.3,344.55,347.7,421317.00021066,0
+LAZRQ.US,D,20210629,000000,341.1,347.25,330,330,634309.20031715,0
+LAZRQ.US,D,20210630,000000,332.55,340.65,320.55,329.25,618923.60030946,0
+LAZRQ.US,D,20210701,000000,329.85,332.424,315.45,320.85,315079.53349087,0
+LAZRQ.US,D,20210702,000000,321.9,324.159,310.5,314.85,209135.20010457,0
+LAZRQ.US,D,20210706,000000,318.444,318.45,304.32,310.05,280214.53347344,0
+LAZRQ.US,D,20210707,000000,318,323.7,298.5,300.9,296524.06681493,0
+LAZRQ.US,D,20210708,000000,287.1,303.748,285.75,297.6,265386.40013269,0
+LAZRQ.US,D,20210709,000000,290.625,303.45,290.625,302.25,237698.06678552,0
+LAZRQ.US,D,20210712,000000,302.55,306,294.9,300,218282.60010914,0
+LAZRQ.US,D,20210713,000000,300,302.25,295.2,296.85,154858.60007743,0
+LAZRQ.US,D,20210714,000000,297.9,299.04,280.05,281.4,283791.86680856,0
+LAZRQ.US,D,20210715,000000,279,290.248,273.45,277.35,264594.86679896,0
+LAZRQ.US,D,20210716,000000,277.35,280.35,269.1,272.1,249007.0001245,0
+LAZRQ.US,D,20210719,000000,264.15,269.55,255,268.5,246032.06678968,0
+LAZRQ.US,D,20210720,000000,272.1,276.9,260.55,273.75,255148.26679424,0
+LAZRQ.US,D,20210721,000000,273.6,283.65,273.3,278.7,223159.60011158,0
+LAZRQ.US,D,20210722,000000,278.55,282,266.25,269.1,165442.60008272,0
+LAZRQ.US,D,20210723,000000,265.35,267.3,259.5,263.1,154222.53341044,0
+LAZRQ.US,D,20210726,000000,262.2,271.5,255.6,265.95,161970.46674765,0
+LAZRQ.US,D,20210727,000000,265.65,266.4,252.9,259.2,184112.06675872,0
+LAZRQ.US,D,20210728,000000,260.55,278.986,260.55,275.1,229482.20011474,0
+LAZRQ.US,D,20210729,000000,278.881,283.125,274.35,274.5,183122.53342489,0
+LAZRQ.US,D,20210730,000000,271.05,282.229,270.15,276,138430.13340255,0
+LAZRQ.US,D,20210802,000000,277.8,281.1,271.65,274.35,109361.40005468,0
+LAZRQ.US,D,20210803,000000,273.9,274.35,261,264.6,193861.4667636,0
+LAZRQ.US,D,20210804,000000,263.1,276.3,263.1,270.15,165723.46674953,0
+LAZRQ.US,D,20210805,000000,271.65,275.416,266.7,273.45,130536.5333986,0
+LAZRQ.US,D,20210806,000000,276,279.48,270.75,271.2,128820.53339774,0
+LAZRQ.US,D,20210809,000000,271.2,281.4,265.264,279.45,201891.53343428,0
+LAZRQ.US,D,20210810,000000,279.6,281.698,270.75,276.6,132540.1333996,0
+LAZRQ.US,D,20210811,000000,276,277.35,264.75,276.6,219142.46677624,0
+LAZRQ.US,D,20210812,000000,274.5,278.25,258.9,261,441781.73355422,0
+LAZRQ.US,D,20210813,000000,262.945,266.7,247.5,258.3,459994.06689666,0
+LAZRQ.US,D,20210816,000000,254.7,263.7,252.75,257.55,275484.93347108,0
+LAZRQ.US,D,20210817,000000,256.186,256.186,235.05,241.95,417659.73354216,0
+LAZRQ.US,D,20210818,000000,242.25,245.7,233.4,233.85,358963.20017948,0
+LAZRQ.US,D,20210819,000000,232.5,233.113,222.163,228.3,400884.93353378,0
+LAZRQ.US,D,20210820,000000,216.543,238.2,216.3,235.8,437148.53355191,0
+LAZRQ.US,D,20210823,000000,241.65,252,239.25,247.5,354319.06684383,0
+LAZRQ.US,D,20210824,000000,250.23,261.564,249,257.7,232492.93344958,0
+LAZRQ.US,D,20210825,000000,258.15,261.75,253.8,256.05,167084.00008354,0
+LAZRQ.US,D,20210826,000000,256.05,264.259,253.425,255,173465.60008673,0
+LAZRQ.US,D,20210827,000000,256.08,262.2,254.197,257.1,143275.2667383,0
+LAZRQ.US,D,20210830,000000,259.65,261,246,249.45,216161.86677475,0
+LAZRQ.US,D,20210831,000000,249.15,265.05,249.075,260.7,188486.80009424,0
+LAZRQ.US,D,20210901,000000,261.6,264.9,257.025,257.25,138789.66673606,0
+LAZRQ.US,D,20210902,000000,255.9,266.55,255.3,261.3,141082.13340387,0
+LAZRQ.US,D,20210903,000000,264,264,254.55,259.2,115529.26672443,0
+LAZRQ.US,D,20210907,000000,257.299,266.175,257.025,258.3,165806.8000829,0
+LAZRQ.US,D,20210908,000000,258.9,259.35,243.45,247.95,238770.66678605,0
+LAZRQ.US,D,20210909,000000,246.75,254.25,242.4,253.05,121901.86672762,0
+LAZRQ.US,D,20210910,000000,253.65,255.45,245.418,247.5,111613.66672247,0
+LAZRQ.US,D,20210913,000000,249.15,252,241.65,246.3,106201.2000531,0
+LAZRQ.US,D,20210914,000000,246,251.85,244.05,250.2,118970.60005949,0
+LAZRQ.US,D,20210915,000000,250.2,250.2,243.15,245.1,142139.06673774,0
+LAZRQ.US,D,20210916,000000,242.55,256.95,239.4,251.1,231613.93344914,0
+LAZRQ.US,D,20210917,000000,250.8,256.35,246.75,256.35,316419.26682488,0
+LAZRQ.US,D,20210920,000000,249.9,251.965,243,247.95,162473.6667479,0
+LAZRQ.US,D,20210921,000000,250.05,260.905,248.025,254.4,165045.46674919,0
+LAZRQ.US,D,20210922,000000,256.2,258.292,252,252.3,105856.8667196,0
+LAZRQ.US,D,20210923,000000,253.8,263.7,251.7,259.8,215881.53344127,0
+LAZRQ.US,D,20210924,000000,258,259.5,249.778,252.45,146556.93340661,0
+LAZRQ.US,D,20210927,000000,252.75,268.65,252,261.15,237975.60011899,0
+LAZRQ.US,D,20210928,000000,258,263.7,242.25,243.3,220539.7334436,0
+LAZRQ.US,D,20210929,000000,247.05,247.05,232.651,234.15,194493.13343058,0
+LAZRQ.US,D,20210930,000000,235.05,237.9,231.9,234,110393.93338853,0
+LAZRQ.US,D,20211001,000000,234.6,238.8,225.769,230.55,142547.80007127,0
+LAZRQ.US,D,20211004,000000,229.95,230.25,216.007,222.45,239830.46678658,0
+LAZRQ.US,D,20211005,000000,223.2,228.6,218.25,227.85,118997.26672617,0
+LAZRQ.US,D,20211006,000000,224.85,228.9,222.9,223.65,99356.333383012,0
+LAZRQ.US,D,20211007,000000,225.6,232.111,222.001,227.7,91100.933378884,0
+LAZRQ.US,D,20211008,000000,229.21,229.8,224.1,224.7,62608.866697971,0
+LAZRQ.US,D,20211011,000000,224.85,229.95,219.45,224.7,109093.93338788,0
+LAZRQ.US,D,20211012,000000,226.5,237.115,224.1,233.55,186552.60009328,0
+LAZRQ.US,D,20211013,000000,236.25,246.75,236.25,239.7,175114.33342089,0
+LAZRQ.US,D,20211014,000000,243,244.05,237.9,240.15,94846.800047423,0
+LAZRQ.US,D,20211015,000000,241.35,243,231.75,233.25,138651.46673599,0
+LAZRQ.US,D,20211018,000000,232.35,234.75,229.8,232.05,85706.733376187,0
+LAZRQ.US,D,20211019,000000,234.561,235.8,231.601,235.65,104726.40005236,0
+LAZRQ.US,D,20211020,000000,236.55,243.15,232.35,240.45,105538.1333861,0
+LAZRQ.US,D,20211021,000000,240.45,248.85,240.15,242.4,106573.00005329,0
+LAZRQ.US,D,20211022,000000,240.772,241.95,231.75,235.5,136508.26673492,0
+LAZRQ.US,D,20211025,000000,235.8,247.2,235.5,242.7,144741.7334057,0
+LAZRQ.US,D,20211026,000000,244.35,265.35,241.8,242.7,354233.93351045,0
+LAZRQ.US,D,20211027,000000,245.25,251.1,236.55,237.3,149545.60007477,0
+LAZRQ.US,D,20211028,000000,237.9,249.9,233.25,245.55,156777.00007839,0
+LAZRQ.US,D,20211029,000000,245.1,251.775,243.15,245.85,118309.20005915,0
+LAZRQ.US,D,20211101,000000,248.175,262.05,246.15,261,222248.73344446,0
+LAZRQ.US,D,20211102,000000,264,264.375,252.9,259.05,126449.53339656,0
+LAZRQ.US,D,20211103,000000,260.25,267.3,255.3,263.85,190492.40009525,0
+LAZRQ.US,D,20211104,000000,267.15,267.15,250.725,251.55,222929.46677813,0
+LAZRQ.US,D,20211105,000000,258.135,266.55,249.75,251.4,225355.26677934,0
+LAZRQ.US,D,20211108,000000,253.8,270.9,252.15,262.5,313672.4668235,0
+LAZRQ.US,D,20211109,000000,349.35,358.5,300.3,301.8,4816307.2690748,0
+LAZRQ.US,D,20211110,000000,301.65,308.394,281.7,283.5,866772.20043339,0
+LAZRQ.US,D,20211111,000000,292.5,307.35,288.3,300.15,788297.06706082,0
+LAZRQ.US,D,20211112,000000,297,298.05,282,294.45,497635.33358215,0
+LAZRQ.US,D,20211115,000000,300.825,331.35,296.698,329.85,1003196.5338349,0
+LAZRQ.US,D,20211116,000000,322.2,322.2,297.15,312.3,681831.33367425,0
+LAZRQ.US,D,20211117,000000,306.477,317.1,297.3,302.4,312585.60015629,0
+LAZRQ.US,D,20211118,000000,307.5,310.2,284.4,290.7,426610.40021331,0
+LAZRQ.US,D,20211119,000000,286.95,299.25,284.7,287.55,289507.86681142,0
+LAZRQ.US,D,20211122,000000,294.9,303,276.75,277.2,351967.73350932,0
+LAZRQ.US,D,20211123,000000,273.75,281.25,264.15,270,321557.53349411,0
+LAZRQ.US,D,20211124,000000,266.85,273,260.413,269.7,151991.400076,0
+LAZRQ.US,D,20211126,000000,258.6,267.15,256.977,264.45,142068.6667377,0
+LAZRQ.US,D,20211129,000000,267.45,268.8,250.2,252.45,258267.33346247,0
+LAZRQ.US,D,20211130,000000,249.45,255,239.25,244.5,284695.66680901,0
+LAZRQ.US,D,20211201,000000,247.5,253.8,234.15,235.8,295206.6001476,0
+LAZRQ.US,D,20211202,000000,233.25,242.55,227.25,235.8,276783.20013839,0
+LAZRQ.US,D,20211203,000000,235.8,235.8,213.45,217.8,419136.26687623,0
+LAZRQ.US,D,20211206,000000,213.93,220.95,201.789,219.75,323328.20016166,0
+LAZRQ.US,D,20211207,000000,228.397,240.6,225.45,234.75,264531.86679893,0
+LAZRQ.US,D,20211208,000000,237.3,245.55,229.5,242.4,173686.86675351,0
+LAZRQ.US,D,20211209,000000,238.5,241.8,228.9,229.05,139421.26673638,0
+LAZRQ.US,D,20211210,000000,230.55,238.05,224.55,227.25,164288.33341548,0
+LAZRQ.US,D,20211213,000000,226.113,228,212.85,220.05,180271.6667568,0
+LAZRQ.US,D,20211214,000000,220.425,232.5,220.05,226.2,731603.46703247,0
+LAZRQ.US,D,20211215,000000,223.2,228.9,206.4,226.05,1670646.7341687,0
+LAZRQ.US,D,20211216,000000,229.2,235.95,219.3,223.65,430912.86688212,0
+LAZRQ.US,D,20211217,000000,219.15,243.3,219,242.55,632375.46698285,0
+LAZRQ.US,D,20211220,000000,233.4,238.05,228.45,235.65,337980.33350232,0
+LAZRQ.US,D,20211221,000000,241.95,242.1,234.75,240.75,280304.20014015,0
+LAZRQ.US,D,20211222,000000,245.578,254.4,243.643,250.5,346445.66683989,0
+LAZRQ.US,D,20211223,000000,250.8,264,248.55,261.6,343974.00017199,0
+LAZRQ.US,D,20211227,000000,259.35,271.35,258,266.85,277634.80013882,0
+LAZRQ.US,D,20211228,000000,269.859,270,255.9,256.5,342872.40017144,0
+LAZRQ.US,D,20211229,000000,255.3,255.45,246.9,248.4,254567.66679395,0
+LAZRQ.US,D,20211230,000000,249.3,267.15,247.05,259.05,356367.73351152,0
+LAZRQ.US,D,20211231,000000,259.95,262.5,253.5,253.65,188749.60009437,0
+LAZRQ.US,D,20220103,000000,259.266,271.5,252.825,269.7,359313.80017966,0
+LAZRQ.US,D,20220104,000000,270,271.5,256.006,267.6,273524.7334701,0
+LAZRQ.US,D,20220105,000000,267.075,272.4,241.8,244.8,412330.20020617,0
+LAZRQ.US,D,20220106,000000,241.032,245.679,229.8,230.1,457357.86689535,0
+LAZRQ.US,D,20220107,000000,231.9,238.8,226.65,236.4,300563.06681695,0
+LAZRQ.US,D,20220110,000000,233.25,234.45,221.1,230.1,306650.46681999,0
+LAZRQ.US,D,20220111,000000,228.9,241.05,225.75,236.4,204168.26676875,0
+LAZRQ.US,D,20220112,000000,243.459,250.35,238.65,242.7,310481.26682191,0
+LAZRQ.US,D,20220113,000000,241.95,246.543,234.675,236.55,273871.20013694,0
+LAZRQ.US,D,20220114,000000,232.5,237,226.23,231.3,225018.26677918,0
+LAZRQ.US,D,20220118,000000,225.75,229.65,215.7,216.15,288014.00014401,0
+LAZRQ.US,D,20220119,000000,218.775,220.002,201.3,201.75,455497.26689442,0
+LAZRQ.US,D,20220120,000000,222.6,251.25,219.15,225,2308492.0678209,0
+LAZRQ.US,D,20220121,000000,221.4,222.45,198.9,199.8,966698.66715002,0
+LAZRQ.US,D,20220124,000000,188.55,192.75,172.8,191.25,1012936.3338398,0
+LAZRQ.US,D,20220125,000000,186.399,192.15,180,185.85,362981.00018149,0
+LAZRQ.US,D,20220126,000000,194.952,221.25,191.25,202.5,1521130.0007606,0
+LAZRQ.US,D,20220127,000000,210,211.8,188.85,189.75,654633.40032732,0
+LAZRQ.US,D,20220128,000000,188.55,195.75,183,195.45,504279.93358547,0
+LAZRQ.US,D,20220131,000000,198.6,220.95,197.7,219.6,609288.33363798,0
+LAZRQ.US,D,20220201,000000,221.455,229.05,214.2,228.45,645149.46698924,0
+LAZRQ.US,D,20220202,000000,229.014,229.8,210.43,215.1,388156.06686074,0
+LAZRQ.US,D,20220203,000000,207.15,219.3,205.8,209.4,311134.60015557,0
+LAZRQ.US,D,20220204,000000,210.9,223.875,207.15,222,322764.73349472,0
+LAZRQ.US,D,20220207,000000,224.85,231.075,221.025,222.6,306214.80015311,0
+LAZRQ.US,D,20220208,000000,225.9,234.75,222.9,233.85,265686.86679951,0
+LAZRQ.US,D,20220209,000000,235.65,244.2,232.95,244.2,340098.40017005,0
+LAZRQ.US,D,20220210,000000,238.05,251.838,237,239.7,332923.40016646,0
+LAZRQ.US,D,20220211,000000,238.5,246.6,228,234.45,297835.66681558,0
+LAZRQ.US,D,20220214,000000,232.2,238.65,225.915,226.95,201664.93343417,0
+LAZRQ.US,D,20220215,000000,231.15,249.75,230.25,248.85,372848.13351976,0
+LAZRQ.US,D,20220216,000000,243,251.1,240.15,245.7,214915.73344079,0
+LAZRQ.US,D,20220217,000000,245.058,252,237.75,239.4,222840.20011142,0
+LAZRQ.US,D,20220218,000000,238.35,240.75,226.95,228,258947.93346281,0
+LAZRQ.US,D,20220222,000000,219.45,225.9,207.375,208.2,341578.40017079,0
+LAZRQ.US,D,20220223,000000,215.85,216.6,197.475,198.6,267498.53346708,0
+LAZRQ.US,D,20220224,000000,187.35,210.45,183.15,210,390240.80019512,0
+LAZRQ.US,D,20220225,000000,210.9,211.05,200.55,210.15,269382.93346802,0
+LAZRQ.US,D,20220228,000000,210.45,216.3,203.4,210.45,346675.46684,0
+LAZRQ.US,D,20220301,000000,220.05,231.75,213.901,227.55,454011.33356034,0
+LAZRQ.US,D,20220302,000000,227.4,230.1,219.3,227.25,278478.00013924,0
+LAZRQ.US,D,20220303,000000,226.8,227.25,209.025,212.1,256322.33346149,0
+LAZRQ.US,D,20220304,000000,212.25,214.65,201.45,203.4,280773.00014039,0
+LAZRQ.US,D,20220307,000000,202.2,211.5,193.05,193.5,323433.13349505,0
+LAZRQ.US,D,20220308,000000,191.625,201.15,180.45,192,352944.00017647,0
+LAZRQ.US,D,20220309,000000,200.7,203.1,197.25,199.05,212987.26677316,0
+LAZRQ.US,D,20220310,000000,198.6,201.075,190.95,201,212713.86677302,0
+LAZRQ.US,D,20220311,000000,201.75,203.865,191.55,193.65,232482.73344957,0
+LAZRQ.US,D,20220314,000000,189.9,191.55,173.551,174.75,371167.00018558,0
+LAZRQ.US,D,20220315,000000,174.75,191.55,171.75,188.85,287788.73347723,0
+LAZRQ.US,D,20220316,000000,192.3,204.9,190.95,204.75,278279.26680581,0
+LAZRQ.US,D,20220317,000000,202.2,214.05,200.55,213.9,255284.13346098,0
+LAZRQ.US,D,20220318,000000,210,222.3,210,215.85,389724.86686153,0
+LAZRQ.US,D,20220321,000000,215.1,223.125,207.15,211.5,199919.33343329,0
+LAZRQ.US,D,20220322,000000,211.2,223.95,209.25,221.1,203626.06676848,0
+LAZRQ.US,D,20220323,000000,217.8,227.479,216,220.5,151651.80007583,0
+LAZRQ.US,D,20220324,000000,223.65,227.85,217.5,223.2,126983.20006349,0
+LAZRQ.US,D,20220325,000000,222.15,223.5,213.45,217.2,144528.60007226,0
+LAZRQ.US,D,20220328,000000,219.3,225.9,215.85,222.3,169782.00008489,0
+LAZRQ.US,D,20220329,000000,225,242.1,224.1,236.4,366087.73351638,0
+LAZRQ.US,D,20220330,000000,234.45,238.95,229.05,232.65,290187.46681176,0
+LAZRQ.US,D,20220331,000000,231.6,240,228,234.45,254704.86679402,0
+LAZRQ.US,D,20220401,000000,235.95,236.85,225.3,233.4,221121.00011056,0
+LAZRQ.US,D,20220404,000000,233.7,249.3,233.7,245.1,335794.66683456,0
+LAZRQ.US,D,20220405,000000,244.5,245.925,229.95,232.65,373307.20018665,0
+LAZRQ.US,D,20220406,000000,226.05,228.9,210.6,217.35,288109.66681072,0
+LAZRQ.US,D,20220407,000000,217.5,222.3,206.7,216.15,263457.6667984,0
+LAZRQ.US,D,20220408,000000,215.7,215.7,204.6,205.05,163765.80008188,0
+LAZRQ.US,D,20220411,000000,203.4,212.1,198.9,207.9,235140.80011757,0
+LAZRQ.US,D,20220412,000000,211.2,220.5,208.05,210.3,426751.93354671,0
+LAZRQ.US,D,20220413,000000,211.2,221.013,207.15,219.75,172796.46675306,0
+LAZRQ.US,D,20220414,000000,223.5,224.1,216.3,217.8,199717.46676653,0
+LAZRQ.US,D,20220418,000000,216.15,216.15,203.1,209.4,290270.2668118,0
+LAZRQ.US,D,20220419,000000,210.3,211.348,199.65,210,356799.93351173,0
+LAZRQ.US,D,20220420,000000,209.25,209.25,195.15,196.95,315694.53349118,0
+LAZRQ.US,D,20220421,000000,200.55,208.2,192.45,193.05,242057.0667877,0
+LAZRQ.US,D,20220422,000000,190.8,200.7,186.15,187.95,371151.13351891,0
+LAZRQ.US,D,20220425,000000,188.1,201.15,187.65,199.2,348477.66684091,0
+LAZRQ.US,D,20220426,000000,197.7,204.525,193.8,196.05,302461.80015123,0
+LAZRQ.US,D,20220427,000000,196.35,201.9,189.675,190.95,204812.06676907,0
+LAZRQ.US,D,20220428,000000,194.7,199.05,186.45,196.95,175188.20008759,0
+LAZRQ.US,D,20220429,000000,195.9,200.85,184.95,185.55,243265.0667883,0
+LAZRQ.US,D,20220502,000000,184.5,189.9,176.7,189.15,384495.06685891,0
+LAZRQ.US,D,20220503,000000,189,193.2,183.825,184.5,355184.06684426,0
+LAZRQ.US,D,20220504,000000,183,184.8,172.275,184.2,490168.20024508,0
+LAZRQ.US,D,20220505,000000,180.45,181.05,166.8,167.55,577731.40028887,0
+LAZRQ.US,D,20220506,000000,156.45,168.6,150.45,166.8,456148.60022807,0
+LAZRQ.US,D,20220509,000000,159,165.163,140.4,140.625,668582.26700096,0
+LAZRQ.US,D,20220510,000000,145.95,147.45,130.35,141.3,672756.13366971,0
+LAZRQ.US,D,20220511,000000,138.3,145.05,126.9,128.1,660900.06699712,0
+LAZRQ.US,D,20220512,000000,123.9,137.25,120,133.5,528157.26693075,0
+LAZRQ.US,D,20220513,000000,140.7,158.7,139.65,155.4,607767.86697055,0
+LAZRQ.US,D,20220516,000000,154.35,158.1,149.325,149.85,280627.20014031,0
+LAZRQ.US,D,20220517,000000,155.85,159.6,150.3,155.7,307094.06682021,0
+LAZRQ.US,D,20220518,000000,152.7,161.1,147.075,148.5,313150.53348991,0
+LAZRQ.US,D,20220519,000000,146.7,154.89,142.425,151.05,300727.06681703,0
+LAZRQ.US,D,20220520,000000,154.95,154.95,138.675,145.05,426007.26687967,0
+LAZRQ.US,D,20220523,000000,145.8,146.625,139.35,144,209531.06677143,0
+LAZRQ.US,D,20220524,000000,140.1,141.975,126.6,127.05,441541.06688744,0
+LAZRQ.US,D,20220525,000000,126.75,139.2,124.95,137.85,593532.20029677,0
+LAZRQ.US,D,20220526,000000,137.7,144.6,134.1,142.05,352880.26684311,0
+LAZRQ.US,D,20220527,000000,144,150.75,144,148.5,330081.80016504,0
+LAZRQ.US,D,20220531,000000,150.6,161.175,147.15,155.1,457528.3335621,0
+LAZRQ.US,D,20220601,000000,157.2,158.4,145.5,146.7,280205.33347344,0
+LAZRQ.US,D,20220602,000000,146.4,155.55,143.55,151.35,310846.20015542,0
+LAZRQ.US,D,20220603,000000,148.35,150.75,144.45,146.55,282205.8001411,0
+LAZRQ.US,D,20220606,000000,150,156.585,146.55,146.55,348074.4668407,0
+LAZRQ.US,D,20220607,000000,143.85,144.975,138.481,144.6,327056.53349686,0
+LAZRQ.US,D,20220608,000000,144.6,150.375,142.2,145.05,225954.13344631,0
+LAZRQ.US,D,20220609,000000,142.8,143.55,135.225,138,415295.86687431,0
+LAZRQ.US,D,20220610,000000,134.4,137.775,124.725,125.1,383152.33352491,0
+LAZRQ.US,D,20220613,000000,121.05,121.141,109.8,110.25,361361.26684735,0
+LAZRQ.US,D,20220614,000000,111.45,113.85,108,110.4,259573.40012979,0
+LAZRQ.US,D,20220615,000000,110.55,115.65,107.55,114,330404.4001652,0
+LAZRQ.US,D,20220616,000000,109.35,110.55,104.025,107.4,342056.66683769,0
+LAZRQ.US,D,20220617,000000,108.9,113.25,108,110.4,661242.93366395,0
+LAZRQ.US,D,20220621,000000,113.1,117.9,111.45,111.9,331044.93349886,0
+LAZRQ.US,D,20220622,000000,109.35,116.25,105.75,110.85,519612.40025981,0
+LAZRQ.US,D,20220623,000000,111.3,115.5,108.321,114.9,485634.20024282,0
+LAZRQ.US,D,20220624,000000,116.4,118.5,111.9,112.35,2282845.4678081,0
+LAZRQ.US,D,20220627,000000,112.35,113.55,106.65,107.7,497658.20024883,0
+LAZRQ.US,D,20220628,000000,108,110.55,100.8,101.1,380732.46685703,0
+LAZRQ.US,D,20220629,000000,100.05,100.35,92.55,93,497618.00024881,0
+LAZRQ.US,D,20220630,000000,91.65,93.9,87.3,88.95,660080.53366337,0
+LAZRQ.US,D,20220701,000000,88.95,94.05,87.75,90.6,486855.46691009,0
+LAZRQ.US,D,20220705,000000,88.2,91.5,84.075,91.2,499360.93358301,0
+LAZRQ.US,D,20220706,000000,91.2,92.781,85.371,86.55,430561.20021528,0
+LAZRQ.US,D,20220707,000000,87.75,94.8,86.85,94.65,406100.00020305,0
+LAZRQ.US,D,20220708,000000,94.2,101.625,90.9,99.45,490385.66691186,0
+LAZRQ.US,D,20220711,000000,97.5,98.7,86.7,86.85,399563.46686645,0
+LAZRQ.US,D,20220712,000000,87.75,90.15,86.325,88.5,263697.20013185,0
+LAZRQ.US,D,20220713,000000,86.7,92.7,84.075,90,387146.33352691,0
+LAZRQ.US,D,20220714,000000,88.5,90,85.5,86.55,353016.53350984,0
+LAZRQ.US,D,20220715,000000,88.35,90.6,84.75,90.45,392611.66686297,0
+LAZRQ.US,D,20220718,000000,92.7,97.875,92.1,92.7,283739.1334752,0
+LAZRQ.US,D,20220719,000000,94.8,98.1,94.575,97.95,216148.00010807,0
+LAZRQ.US,D,20220720,000000,97.35,106.8,97.275,106.5,367510.53351709,0
+LAZRQ.US,D,20220721,000000,106.5,110.55,105.45,110.25,376178.13352142,0
+LAZRQ.US,D,20220722,000000,110.85,111,97.8,98.55,279767.53347322,0
+LAZRQ.US,D,20220725,000000,98.85,98.85,94.5,95.55,203970.33343532,0
+LAZRQ.US,D,20220726,000000,94.125,94.125,89.7,89.85,272767.73346972,0
+LAZRQ.US,D,20220727,000000,91.8,95.55,90.1755,94.95,305798.93348623,0
+LAZRQ.US,D,20220728,000000,95.25,102.3,93.8595,101.7,415864.60020793,0
+LAZRQ.US,D,20220729,000000,101.25,102.075,96.6,101.4,386096.60019305,0
+LAZRQ.US,D,20220801,000000,101.1,101.1,94.95,98.55,303037.73348485,0
+LAZRQ.US,D,20220802,000000,96.45,109.812,96.45,108,485771.06690955,0
+LAZRQ.US,D,20220803,000000,110.55,113.25,105.45,113.1,415532.20020777,0
+LAZRQ.US,D,20220804,000000,113.55,117.3,110.4,111.45,355837.06684459,0
+LAZRQ.US,D,20220805,000000,108.6,116.518,106.65,112.8,311543.60015577,0
+LAZRQ.US,D,20220808,000000,115.05,121.875,113.7,118.65,520561.06692695,0
+LAZRQ.US,D,20220809,000000,122.1,131.998,119.25,127.8,634886.20031744,0
+LAZRQ.US,D,20220810,000000,132,148.35,131.85,148.05,811035.40040552,0
+LAZRQ.US,D,20220811,000000,152.25,157.05,145.5,151.05,827975.60041399,0
+LAZRQ.US,D,20220812,000000,155.4,170.175,150.15,164.85,631488.60031574,0
+LAZRQ.US,D,20220815,000000,165.75,168.3,159.966,165.9,547606.73360714,0
+LAZRQ.US,D,20220816,000000,162.6,166.35,157.038,165.15,409700.60020485,0
+LAZRQ.US,D,20220817,000000,162.45,162.45,151.2,152.4,418550.00020927,0
+LAZRQ.US,D,20220818,000000,152.25,156.375,149.55,153,367406.0001837,0
+LAZRQ.US,D,20220819,000000,146.85,148.8,140.55,142.5,477054.80023853,0
+LAZRQ.US,D,20220822,000000,137.1,140.85,128.625,129.6,412062.60020603,0
+LAZRQ.US,D,20220823,000000,132.3,133.95,125.55,125.7,406992.86687016,0
+LAZRQ.US,D,20220824,000000,128.1,137.1,125.7,133.65,383928.5335253,0
+LAZRQ.US,D,20220825,000000,135.3,139.174,132.75,137.25,438085.73355238,0
+LAZRQ.US,D,20220826,000000,137.25,138.9,129.3,130.65,291796.73347923,0
+LAZRQ.US,D,20220829,000000,125.25,134.325,124.5,126.9,265020.40013251,0
+LAZRQ.US,D,20220830,000000,128.7,132.45,124.575,126.15,236794.2001184,0
+LAZRQ.US,D,20220831,000000,127.8,129.75,124.051,129.3,392706.80019635,0
+LAZRQ.US,D,20220901,000000,127.35,127.35,120.3,125.85,265318.33346599,0
+LAZRQ.US,D,20220902,000000,126.9,128.55,120.15,122.1,258026.80012901,0
+LAZRQ.US,D,20220906,000000,123,126,117.9,123.15,256985.80012849,0
+LAZRQ.US,D,20220907,000000,123.75,129.3,122.4,128.4,225104.33344589,0
+LAZRQ.US,D,20220908,000000,126,132.825,125.1,131.25,221413.26677737,0
+LAZRQ.US,D,20220909,000000,134.25,143.1,133.8,142.5,302643.66681799,0
+LAZRQ.US,D,20220912,000000,143.55,146.4,138.15,141.15,320585.53349363,0
+LAZRQ.US,D,20220913,000000,131.7,139.2,129.3,132.3,348668.666841,0
+LAZRQ.US,D,20220914,000000,131.25,133.5,128.25,133.35,259439.66679639,0
+LAZRQ.US,D,20220915,000000,133.35,145.2,132,141.75,365958.60018298,0
+LAZRQ.US,D,20220916,000000,137.4,139.65,133.35,133.95,496646.06691499,0
+LAZRQ.US,D,20220919,000000,129.45,137.4,129.45,136.65,291737.60014587,0
+LAZRQ.US,D,20220920,000000,145.95,150,139.2,142.95,928866.80046443,0
+LAZRQ.US,D,20220921,000000,142.95,148.05,140.325,140.55,713676.4670235,0
+LAZRQ.US,D,20220922,000000,135,136.348,111.225,117.9,1601451.4008007,0
+LAZRQ.US,D,20220923,000000,115.2,116.025,107.55,110.55,550537.7336086,0
+LAZRQ.US,D,20220926,000000,110.1,119.382,108.75,109.5,465868.60023293,0
+LAZRQ.US,D,20220927,000000,112.8,119.775,111.45,114.6,516081.93359137,0
+LAZRQ.US,D,20220928,000000,113.7,122.4,112.575,121.95,504994.2002525,0
+LAZRQ.US,D,20220929,000000,118.65,119.175,109.05,110.55,440660.13355366,0
+LAZRQ.US,D,20220930,000000,110.85,117.75,109.2,109.275,418103.66687572,0
+LAZRQ.US,D,20221003,000000,111.3,115.2,105.627,113.55,442763.33355472,0
+LAZRQ.US,D,20221004,000000,118.05,126,117.75,126,437871.20021894,0
+LAZRQ.US,D,20221005,000000,120.75,127.275,119.475,126.15,327913.40016396,0
+LAZRQ.US,D,20221006,000000,124.5,127.05,119.1,124.05,381252.80019063,0
+LAZRQ.US,D,20221007,000000,120.15,122.025,109.05,109.95,468863.0669011,0
+LAZRQ.US,D,20221010,000000,110.1,110.59,101.55,105,366828.46685008,0
+LAZRQ.US,D,20221011,000000,103.8,104.55,96.075,101.1,450008.73355834,0
+LAZRQ.US,D,20221012,000000,100.8,105.45,98.4,105.15,322931.7334948,0
+LAZRQ.US,D,20221013,000000,99.45,110.85,96.75,110.7,399139.9335329,0
+LAZRQ.US,D,20221014,000000,112.5,115.05,102.6,103.05,353115.13350989,0
+LAZRQ.US,D,20221017,000000,106.8,110.7,106.38,109.65,254101.26679372,0
+LAZRQ.US,D,20221018,000000,113.85,117.3,108.61,110.85,262620.33346464,0
+LAZRQ.US,D,20221019,000000,108.15,108.9,101.55,103.2,324526.40016226,0
+LAZRQ.US,D,20221020,000000,102.75,110.025,102.15,104.85,264908.00013245,0
+LAZRQ.US,D,20221021,000000,104.4,108.3,101.325,107.55,391518.26686243,0
+LAZRQ.US,D,20221024,000000,106.8,106.8,99,102.3,410856.73353876,0
+LAZRQ.US,D,20221025,000000,102,116.1,102,113.25,526638.26692999,0
+LAZRQ.US,D,20221026,000000,110.25,117.675,109.05,112.95,463558.20023178,0
+LAZRQ.US,D,20221027,000000,114.3,118.5,108.825,112.2,391375.33352902,0
+LAZRQ.US,D,20221028,000000,111.15,118.275,110.25,117.45,278861.80013943,0
+LAZRQ.US,D,20221031,000000,116.55,123.15,116.1,121.35,357816.60017891,0
+LAZRQ.US,D,20221101,000000,126.6,130.275,122.7,123.75,411696.80020585,0
+LAZRQ.US,D,20221102,000000,123.45,125.85,116.4,118.2,503557.13358511,0
+LAZRQ.US,D,20221103,000000,120.15,133.5,110.625,111.45,671347.26700234,0
+LAZRQ.US,D,20221104,000000,116.25,123,112.725,116.25,372226.46685278,0
+LAZRQ.US,D,20221107,000000,117.6,119.85,108.448,109.8,257481.60012874,0
+LAZRQ.US,D,20221108,000000,112.5,115.2,108.45,108.75,337780.33350222,0
+LAZRQ.US,D,20221109,000000,107.7,107.7,96.825,99.3,651550.60032578,0
+LAZRQ.US,D,20221110,000000,107.1,115.725,105.375,115.5,536177.00026809,0
+LAZRQ.US,D,20221111,000000,116.55,127.5,114.75,126.75,474441.20023722,0
+LAZRQ.US,D,20221114,000000,125.25,129,119.55,126.75,400694.73353368,0
+LAZRQ.US,D,20221115,000000,131.475,139.35,131.475,133.35,418160.66687575,0
+LAZRQ.US,D,20221116,000000,129.45,131.025,124.725,128.1,369255.00018463,0
+LAZRQ.US,D,20221117,000000,121.647,125.7,120.15,122.4,223685.26677851,0
+LAZRQ.US,D,20221118,000000,126.75,126.75,115.725,118.05,248707.73345769,0
+LAZRQ.US,D,20221121,000000,115.35,116.025,108.15,111.75,394463.93353057,0
+LAZRQ.US,D,20221122,000000,111,115.65,108.75,112.8,260209.46679677,0
+LAZRQ.US,D,20221123,000000,113.7,117,111.15,115.65,323959.46682865,0
+LAZRQ.US,D,20221125,000000,114.6,116.775,113.25,115.2,96165.000048082,0
+LAZRQ.US,D,20221128,000000,113.1,115.8,109.05,110.85,216151.13344141,0
+LAZRQ.US,D,20221129,000000,112.5,115.05,109.95,110.1,340045.66683669,0
+LAZRQ.US,D,20221130,000000,111,115.2,108,114.9,376190.33352143,0
+LAZRQ.US,D,20221201,000000,115.125,122.25,114.3,118.5,507502.66692042,0
+LAZRQ.US,D,20221202,000000,114.3,125.325,112.335,124.95,590132.5336284,0
+LAZRQ.US,D,20221205,000000,124.35,126,117.49,118.2,424801.33354573,0
+LAZRQ.US,D,20221206,000000,118.35,118.35,106.2,110.25,541741.3336042,0
+LAZRQ.US,D,20221207,000000,108.6,111.75,106.201,107.175,242825.53345475,0
+LAZRQ.US,D,20221208,000000,108.3,113.4,103.95,110.1,284496.26680891,0
+LAZRQ.US,D,20221209,000000,108.75,113.1,106.2,106.65,202069.40010103,0
+LAZRQ.US,D,20221212,000000,106.5,111,104.548,110.4,328208.06683077,0
+LAZRQ.US,D,20221213,000000,117.75,120.45,110.4,111.6,472711.06690302,0
+LAZRQ.US,D,20221214,000000,111.3,113.55,107.175,108.15,386821.66686008,0
+LAZRQ.US,D,20221215,000000,105,111.3,101.85,102.15,433328.06688333,0
+LAZRQ.US,D,20221216,000000,100.35,104.025,98.8215,101.7,746314.40037316,0
+LAZRQ.US,D,20221219,000000,101.55,101.698,91.5,93.9,466994.66690016,0
+LAZRQ.US,D,20221220,000000,93.3,96.9,92.7,93,329316.53349799,0
+LAZRQ.US,D,20221221,000000,94.5,95.4,88.65,88.95,395540.40019777,0
+LAZRQ.US,D,20221222,000000,87.6,87.675,78,85.05,770497.13371858,0
+LAZRQ.US,D,20221223,000000,85.5,85.5,82.5525,85.05,272134.20013607,0
+LAZRQ.US,D,20221227,000000,83.775,84.3,72.6,72.675,582383.80029119,0
+LAZRQ.US,D,20221228,000000,74.325,74.4,70.8,72.3,436358.20021818,0
+LAZRQ.US,D,20221229,000000,74.1,76.65,72.9,75,383595.46685846,0
+LAZRQ.US,D,20221230,000000,73.2,75.15,72.375,74.25,381089.20019054,0
+LAZRQ.US,D,20230103,000000,75.6,78.375,69.9,70.35,466197.4002331,0
+LAZRQ.US,D,20230104,000000,72.3,73.2,68.1,69.9,597286.33363198,0
+LAZRQ.US,D,20230105,000000,70.05,71.25,64.875,65.25,556982.20027849,0
+LAZRQ.US,D,20230106,000000,65.4,65.55,58.65,59.25,1352052.000676,0
+LAZRQ.US,D,20230109,000000,61.65,67.65,61.575,64.8,665671.60033284,0
+LAZRQ.US,D,20230110,000000,66,73.2,63.75,73.05,786083.06705971,0
+LAZRQ.US,D,20230111,000000,74.1,78.9,70.23,77.7,766219.86704978,0
+LAZRQ.US,D,20230112,000000,78.75,86.7,75.45,86.4,681040.13367385,0
+LAZRQ.US,D,20230113,000000,82.95,90.6,82.5,90.3,608893.66697111,0
+LAZRQ.US,D,20230117,000000,89.85,98.85,88.2,96.6,667245.33366696,0
+LAZRQ.US,D,20230118,000000,98.55,104.1,92.25,94.65,1191631.5339291,0
+LAZRQ.US,D,20230119,000000,91.5,93,87.9,90.3,604936.06696913,0
+LAZRQ.US,D,20230120,000000,92.7,99.3,89.1,91.95,784893.60039245,0
+LAZRQ.US,D,20230123,000000,93.375,100.651,90.975,96.6,556904.20027845,0
+LAZRQ.US,D,20230124,000000,94.125,97.05,91.65,93.15,478921.33357279,0
+LAZRQ.US,D,20230125,000000,91.2,94.875,86.85,92.7,409914.26687162,0
+LAZRQ.US,D,20230126,000000,95.7,97.8,93,95.25,428910.13354779,0
+LAZRQ.US,D,20230127,000000,96.45,105.6,94.2,101.7,630278.46698181,0
+LAZRQ.US,D,20230130,000000,99.675,99.75,92.85,93,607611.00030381,0
+LAZRQ.US,D,20230131,000000,93.75,100.8,92.799,100.05,534427.20026721,0
+LAZRQ.US,D,20230201,000000,100.5,109.35,97.203,107.1,598914.40029946,0
+LAZRQ.US,D,20230202,000000,112.95,123.525,112.2,115.2,1287022.1339768,0
+LAZRQ.US,D,20230203,000000,109.95,123.15,108,114.9,763529.1337151,0
+LAZRQ.US,D,20230206,000000,111.9,118.65,109.5,118.5,517904.26692562,0
+LAZRQ.US,D,20230207,000000,118.5,118.5,102.45,105.6,709353.53368801,0
+LAZRQ.US,D,20230208,000000,106.95,111.3,100.8,100.95,660323.06699683,0
+LAZRQ.US,D,20230209,000000,105.9,106.8,95.325,95.7,794571.46706395,0
+LAZRQ.US,D,20230210,000000,93.3,94.95,90.3,91.35,590754.66696204,0
+LAZRQ.US,D,20230213,000000,91.35,94.35,88.65,92.4,353996.800177,0
+LAZRQ.US,D,20230214,000000,91.2,96.45,88.8,96.3,472376.13356952,0
+LAZRQ.US,D,20230215,000000,96,102.6,94.65,102.15,366441.20018322,0
+LAZRQ.US,D,20230216,000000,99.3,103.162,96.75,99.45,358844.66684609,0
+LAZRQ.US,D,20230217,000000,98.55,101.7,95.625,101.4,499537.7335831,0
+LAZRQ.US,D,20230221,000000,97.8,100.05,85.95,86.175,660772.93366372,0
+LAZRQ.US,D,20230222,000000,87.15,114.75,86.325,111,3624828.6018124,0
+LAZRQ.US,D,20230223,000000,111.75,115.05,101.325,111.9,1869710.4676015,0
+LAZRQ.US,D,20230224,000000,106.65,125.55,104.85,125.25,2396678.9345317,0
+LAZRQ.US,D,20230227,000000,127.35,138.468,122.775,133.05,2494488.8679139,0
+LAZRQ.US,D,20230228,000000,135,142.5,127.65,134.25,2777035.6680552,0
+LAZRQ.US,D,20230301,000000,126.9,136.2,121.65,135.9,1479821.6674066,0
+LAZRQ.US,D,20230302,000000,132,135.6,127.5,135.45,874792.4004374,0
+LAZRQ.US,D,20230303,000000,138.3,155.25,137.7,148.35,2018569.7343426,0
+LAZRQ.US,D,20230306,000000,157.53,158.25,145.05,148.35,1538411.6674359,0
+LAZRQ.US,D,20230307,000000,147.6,147.6,136.8,137.85,834920.73375079,0
+LAZRQ.US,D,20230308,000000,136.5,144.39,134.4,143.7,533563.40026678,0
+LAZRQ.US,D,20230309,000000,144,145.65,132.6,136.65,594533.9336306,0
+LAZRQ.US,D,20230310,000000,136.05,139.5,125.4,126.45,812433.73373955,0
+LAZRQ.US,D,20230313,000000,121.32,136.05,119.7,132.9,806960.66707015,0
+LAZRQ.US,D,20230314,000000,137.25,138,119.925,122.55,754056.33371036,0
+LAZRQ.US,D,20230315,000000,119.4,125.025,117.75,123.9,690856.40034543,0
+LAZRQ.US,D,20230316,000000,123,130.2,121.2,128.7,486221.66690978,0
+LAZRQ.US,D,20230317,000000,126.75,130.875,124.2,127.2,500779.20025039,0
+LAZRQ.US,D,20230320,000000,124.2,124.2,115.725,117,771544.86705244,0
+LAZRQ.US,D,20230321,000000,117.45,121.65,115.65,115.95,643913.86698862,0
+LAZRQ.US,D,20230322,000000,107.7,108.67,97.65,99.075,1591196.8007956,0
+LAZRQ.US,D,20230323,000000,101.85,105.6,97.95,102,652285.26699281,0
+LAZRQ.US,D,20230324,000000,101.1,101.862,94.65,95.85,629222.80031461,0
+LAZRQ.US,D,20230327,000000,97.2,101.175,92.4735,100.2,485151.53357591,0
+LAZRQ.US,D,20230328,000000,99.3,100.8,93.9,95.1,457034.13356185,0
+LAZRQ.US,D,20230329,000000,97.5,99.45,94.35,96.9,510558.60025528,0
+LAZRQ.US,D,20230330,000000,99.6,101.175,93.75,94.35,462102.80023105,0
+LAZRQ.US,D,20230331,000000,94.95,98.85,93.6,97.35,668954.66700114,0
+LAZRQ.US,D,20230403,000000,96,97.275,89.85,92.55,519578.86692646,0
+LAZRQ.US,D,20230404,000000,92.7,92.925,89.145,90.9,340317.46683683,0
+LAZRQ.US,D,20230405,000000,89.7,90.6,86.625,88.2,435092.40021755,0
+LAZRQ.US,D,20230406,000000,87.825,88.35,82.2,84.9,666053.80033303,0
+LAZRQ.US,D,20230410,000000,84.975,85.8,81.75,85.8,498974.93358282,0
+LAZRQ.US,D,20230411,000000,86.25,89.1,85.2,86.85,653119.73365989,0
+LAZRQ.US,D,20230412,000000,89.1,89.5425,83.625,85.2,684752.20034238,0
+LAZRQ.US,D,20230413,000000,85.8,88.65,85.05,87.15,408123.40020406,0
+LAZRQ.US,D,20230414,000000,86.55,87.6,84.15,87,432069.40021603,0
+LAZRQ.US,D,20230417,000000,87.75,90.2865,85.65,90,524723.06692903,0
+LAZRQ.US,D,20230418,000000,92.7,96,90.3,94.35,612195.0003061,0
+LAZRQ.US,D,20230419,000000,91.95,93.9,90.8625,91.5,889553.53377811,0
+LAZRQ.US,D,20230420,000000,88.35,90.15,86.85,87.45,395598.33353113,0
+LAZRQ.US,D,20230421,000000,87.3,87.9,85.05,85.5,395860.80019793,0
+LAZRQ.US,D,20230424,000000,84.45,85.35,82.5,84.15,292545.73347961,0
+LAZRQ.US,D,20230425,000000,88.65,89.1,80.1,82.95,565705.46694952,0
+LAZRQ.US,D,20230426,000000,84,86.067,82.2015,83.25,376917.86685513,0
+LAZRQ.US,D,20230427,000000,83.85,88.5,83.1,88.05,315983.00015799,0
+LAZRQ.US,D,20230428,000000,87.75,92.7,86.25,90.3,309585.33348813,0
+LAZRQ.US,D,20230501,000000,90.3,91.05,85.95,87.9,402138.80020107,0
+LAZRQ.US,D,20230502,000000,87.45,93.15,85.275,89.25,546921.46694013,0
+LAZRQ.US,D,20230503,000000,87.9,91.4985,87.15,89.4,443420.86688838,0
+LAZRQ.US,D,20230504,000000,89.25,89.25,84.6,86.4,381758.33352421,0
+LAZRQ.US,D,20230505,000000,88.275,92.55,87.8325,91.05,414211.80020711,0
+LAZRQ.US,D,20230508,000000,91.2,98.4,89.8575,97.35,438788.06688606,0
+LAZRQ.US,D,20230509,000000,94.95,96.825,93.45,94.95,354544.53351061,0
+LAZRQ.US,D,20230510,000000,94.95,98.85,85.275,89.7,552280.73360947,0
+LAZRQ.US,D,20230511,000000,88.65,88.8,83.8695,85.35,433342.60021667,0
+LAZRQ.US,D,20230512,000000,85.65,88.05,82.125,82.95,382703.20019135,0
+LAZRQ.US,D,20230515,000000,87.9,91.725,82.95,91.05,956432.33381155,0
+LAZRQ.US,D,20230516,000000,92.85,96.75,89.025,90.15,796533.9337316,0
+LAZRQ.US,D,20230517,000000,91.95,98.805,90.825,98.1,781796.86705757,0
+LAZRQ.US,D,20230518,000000,100.5,110.4,96.15,97.05,1364659.2006823,0
+LAZRQ.US,D,20230519,000000,97.5,102.15,92.55,94.05,677875.33367227,0
+LAZRQ.US,D,20230522,000000,94.05,107.55,94.05,105.75,720444.06702689,0
+LAZRQ.US,D,20230523,000000,104.25,106.65,96.45,96.9,641859.13365426,0
+LAZRQ.US,D,20230524,000000,96.15,96.15,90.45,94.5,440425.40022021,0
+LAZRQ.US,D,20230525,000000,94.5,98.85,93.6,98.55,450960.46689215,0
+LAZRQ.US,D,20230526,000000,97.95,103.05,97.65,100.2,400605.66686697,0
+LAZRQ.US,D,20230530,000000,103.125,105.9,100.2,104.55,558281.93361247,0
+LAZRQ.US,D,20230531,000000,103.35,106.65,97.65,102.15,474108.80023705,0
+LAZRQ.US,D,20230601,000000,102.3,105.075,98.925,103.5,365679.60018284,0
+LAZRQ.US,D,20230602,000000,106.35,106.5,100.237,101.1,449941.7335583,0
+LAZRQ.US,D,20230605,000000,102,102.975,97.9515,101.25,348764.80017438,0
+LAZRQ.US,D,20230606,000000,101.25,111.75,100.777,107.55,969801.26715157,0
+LAZRQ.US,D,20230607,000000,109.5,111.45,100.35,100.65,607620.26697048,0
+LAZRQ.US,D,20230608,000000,102,104.175,96.525,100.35,573716.00028686,0
+LAZRQ.US,D,20230609,000000,100.65,101.7,96.6,96.9,369054.33351786,0
+LAZRQ.US,D,20230612,000000,98.25,105,97.05,102.9,632302.60031615,0
+LAZRQ.US,D,20230613,000000,104.55,111.75,101.701,111.6,565340.46694934,0
+LAZRQ.US,D,20230614,000000,111.75,113.025,106.201,108.15,443180.06688826,0
+LAZRQ.US,D,20230615,000000,105.6,108.45,104.4,106.05,452261.00022613,0
+LAZRQ.US,D,20230616,000000,107.25,107.55,101.25,103.05,694819.26701408,0
+LAZRQ.US,D,20230620,000000,102.06,102.75,99.225,102,337209.73350194,0
+LAZRQ.US,D,20230621,000000,101.25,101.7,95.1,98.25,368159.40018408,0
+LAZRQ.US,D,20230622,000000,96.75,98.25,95.4,96.15,204786.60010239,0
+LAZRQ.US,D,20230623,000000,94.5,95.7,93.15,94.05,468450.60023423,0
+LAZRQ.US,D,20230626,000000,94.95,96.75,90.45,90.9,265444.13346606,0
+LAZRQ.US,D,20230627,000000,92.25,95.25,90.3,94.95,300418.40015021,0
+LAZRQ.US,D,20230628,000000,94.5,99.6,93.15,99.45,284708.93347569,0
+LAZRQ.US,D,20230629,000000,99.6,103.2,99,101.4,313050.80015653,0
+LAZRQ.US,D,20230630,000000,102.9,105.6,101.835,103.2,462052.80023103,0
+LAZRQ.US,D,20230703,000000,104.85,108.3,101.175,101.7,309712.53348819,0
+LAZRQ.US,D,20230705,000000,101.25,103.05,99.15,101.85,250247.86679179,0
+LAZRQ.US,D,20230706,000000,99.75,101.025,97.8,99.9,384222.93352544,0
+LAZRQ.US,D,20230707,000000,99,105.9,99,102.45,389602.0001948,0
+LAZRQ.US,D,20230710,000000,102,109.5,100.65,108,466667.93356667,0
+LAZRQ.US,D,20230711,000000,108.75,116.25,106.5,109.65,830444.80041522,0
+LAZRQ.US,D,20230712,000000,113.7,122.1,113.4,121.8,866989.86710016,0
+LAZRQ.US,D,20230713,000000,123.6,124.8,113.25,113.4,790651.00039533,0
+LAZRQ.US,D,20230714,000000,113.25,117,104.7,104.85,548543.66694094,0
+LAZRQ.US,D,20230717,000000,104.25,107.7,101.695,106.8,346083.00017304,0
+LAZRQ.US,D,20230718,000000,106.05,112.35,105.78,108.45,390005.06686167,0
+LAZRQ.US,D,20230719,000000,110.1,116.55,109.5,116.25,852233.13375945,0
+LAZRQ.US,D,20230720,000000,113.1,114.375,104.55,105.3,579463.4669564,0
+LAZRQ.US,D,20230721,000000,107.7,110.1,100.65,103.65,462022.06689768,0
+LAZRQ.US,D,20230724,000000,103.8,105,101.4,102.9,303441.13348505,0
+LAZRQ.US,D,20230725,000000,103.2,106.65,102.9,105.75,352521.13350959,0
+LAZRQ.US,D,20230726,000000,104.4,108.45,103.65,107.85,257135.86679523,0
+LAZRQ.US,D,20230727,000000,109.2,109.65,100.5,100.65,623705.33364519,0
+LAZRQ.US,D,20230728,000000,102.45,105.825,102,105.45,386448.66685989,0
+LAZRQ.US,D,20230731,000000,106.275,111.45,106.05,111,509452.66692139,0
+LAZRQ.US,D,20230801,000000,109.2,120.15,108.6,117.6,737865.80036893,0
+LAZRQ.US,D,20230802,000000,113.7,114.15,108.525,111.3,510754.40025538,0
+LAZRQ.US,D,20230803,000000,110.55,111.15,108,109.95,313499.06682342,0
+LAZRQ.US,D,20230804,000000,110.7,112.5,104.7,105,440813.66688707,0
+LAZRQ.US,D,20230807,000000,106.5,108.6,98.175,101.25,636358.06698485,0
+LAZRQ.US,D,20230808,000000,99.3,100.95,95.7,100.65,408886.73353778,0
+LAZRQ.US,D,20230809,000000,104.25,106.65,91.8,94.2,716873.93369177,0
+LAZRQ.US,D,20230810,000000,95.7,96.3,90.75,91.5,450360.80022518,0
+LAZRQ.US,D,20230811,000000,90.9,97.8,90.15,94.95,420179.93354342,0
+LAZRQ.US,D,20230814,000000,93,95.625,90.3,95.4,264957.73346581,0
+LAZRQ.US,D,20230815,000000,94.8,95.25,91.2,91.35,254638.93346065,0
+LAZRQ.US,D,20230816,000000,91.2,92.85,88.5,89.4,382029.93352435,0
+LAZRQ.US,D,20230817,000000,89.55,90.15,83.4,83.55,407294.53353698,0
+LAZRQ.US,D,20230818,000000,82.5,87.45,82.0755,86.85,384541.80019227,0
+LAZRQ.US,D,20230821,000000,87.15,89.175,85.2,87.15,306611.80015331,0
+LAZRQ.US,D,20230822,000000,89.55,90.729,85.35,86.85,234935.26678413,0
+LAZRQ.US,D,20230823,000000,86.1,88.65,85.8,87.15,293833.00014692,0
+LAZRQ.US,D,20230824,000000,87.6,87.9,81.45,82.8,405729.40020286,0
+LAZRQ.US,D,20230825,000000,83.1,85.95,82.95,83.55,197835.86676558,0
+LAZRQ.US,D,20230828,000000,84.15,85.8,83.475,85.35,247144.53345691,0
+LAZRQ.US,D,20230829,000000,84.45,93.45,83.7,91.2,590889.33362878,0
+LAZRQ.US,D,20230830,000000,91.35,91.35,88.725,89.7,284167.40014208,0
+LAZRQ.US,D,20230831,000000,89.85,90.15,85.8,86.4,331071.20016554,0
+LAZRQ.US,D,20230901,000000,87.6,89.1,86.175,88.05,293325.80014666,0
+LAZRQ.US,D,20230905,000000,87.9,89.193,86.55,88.05,239766.00011988,0
+LAZRQ.US,D,20230906,000000,87.9,88.782,81.75,84.3,485128.26690923,0
+LAZRQ.US,D,20230907,000000,81.9,82.05,79.65,81.3,310229.53348845,0
+LAZRQ.US,D,20230908,000000,81.45,81.75,79.5,79.95,235143.40011757,0
+LAZRQ.US,D,20230911,000000,80.85,82.2,79.35,79.35,237136.80011857,0
+LAZRQ.US,D,20230912,000000,78.75,82.05,77.775,79.8,270913.00013546,0
+LAZRQ.US,D,20230913,000000,79.5,80.1,77.55,77.7,219558.66677645,0
+LAZRQ.US,D,20230914,000000,78.3,79.05,75.621,76.65,358157.00017908,0
+LAZRQ.US,D,20230915,000000,76.35,78.9,75.9,76.65,335076.00016754,0
+LAZRQ.US,D,20230918,000000,76.8,77.97,74.1,74.4,271527.7334691,0
+LAZRQ.US,D,20230919,000000,74.1,76.125,73.35,73.65,263852.93346526,0
+LAZRQ.US,D,20230920,000000,74.1,75,70.95,71.1,239237.80011962,0
+LAZRQ.US,D,20230921,000000,68.85,69.45,66.45,66.75,369286.40018464,0
+LAZRQ.US,D,20230922,000000,67.35,68.5305,66,66.75,314831.66682408,0
+LAZRQ.US,D,20230925,000000,65.85,67.05,64.35,64.8,275149.26680424,0
+LAZRQ.US,D,20230926,000000,64.35,64.8,60,60.15,490494.33357858,0
+LAZRQ.US,D,20230927,000000,61.2,64.5,61.2,63.45,459024.80022951,0
+LAZRQ.US,D,20230928,000000,63.75,67.6605,63.075,65.85,402975.40020149,0
+LAZRQ.US,D,20230929,000000,67.5,69.3,66.3615,68.25,283131.00014157,0
+LAZRQ.US,D,20231002,000000,68.4,68.55,65.85,67.05,221260.20011063,0
+LAZRQ.US,D,20231003,000000,64.65,65.607,63.825,63.9,283477.86680841,0
+LAZRQ.US,D,20231004,000000,63.75,65.85,63.3,65.7,200180.93343342,0
+LAZRQ.US,D,20231005,000000,65.25,65.4015,62.55,63.75,240268.0667868,0
+LAZRQ.US,D,20231006,000000,62.4,65.7,62.4,64.5,300215.26681677,0
+LAZRQ.US,D,20231009,000000,63,63.75,60.2745,61.95,242326.20012116,0
+LAZRQ.US,D,20231010,000000,62.1,66.225,62.1,65.4,272270.33346947,0
+LAZRQ.US,D,20231011,000000,66.3,67.05,63.15,63.6,193247.40009662,0
+LAZRQ.US,D,20231012,000000,63.75,64.05,60.3,61.65,271309.73346899,0
+LAZRQ.US,D,20231013,000000,60.6,61.8,59.175,61.8,312254.66682279,0
+LAZRQ.US,D,20231016,000000,61.65,63.45,61.359,62.7,166658.73341666,0
+LAZRQ.US,D,20231017,000000,61.2,64.35,61.05,62.1,194134.1334304,0
+LAZRQ.US,D,20231018,000000,61.35,61.35,57.9,58.5,338728.00016936,0
+LAZRQ.US,D,20231019,000000,58.8,58.8,54.75,55.05,369891.93351828,0
+LAZRQ.US,D,20231020,000000,54.9,56.4,53.625,55.2,240380.13345352,0
+LAZRQ.US,D,20231023,000000,54.3,57.9855,52.95,55.8,213089.73343988,0
+LAZRQ.US,D,20231024,000000,57,58.95,55.8,56.1,274018.46680368,0
+LAZRQ.US,D,20231025,000000,55.2,55.5,50.4,50.55,343535.5335051,0
+LAZRQ.US,D,20231026,000000,50.7,52.725,50.7,52.65,304864.4668191,0
+LAZRQ.US,D,20231027,000000,52.95,53.55,49.2,49.65,263364.33346502,0
+LAZRQ.US,D,20231030,000000,50.4,51,45.45,46.2,522394.73359453,0
+LAZRQ.US,D,20231031,000000,46.2,48,45.75,47.55,272411.46680287,0
+LAZRQ.US,D,20231101,000000,47.7,47.925,46.5,47.25,254697.60012735,0
+LAZRQ.US,D,20231102,000000,49.5,53.1,49.2,51.45,332541.46683294,0
+LAZRQ.US,D,20231103,000000,53.55,59.655,53.475,55.35,491996.93357933,0
+LAZRQ.US,D,20231106,000000,59.85,59.85,51.45,53.7,480182.66690676,0
+LAZRQ.US,D,20231107,000000,53.55,54.15,51.75,53.4,205783.66676956,0
+LAZRQ.US,D,20231108,000000,54.9,56.325,52.5,55.2,316048.26682469,0
+LAZRQ.US,D,20231109,000000,50.7,50.85,45.15,46.95,660744.00033037,0
+LAZRQ.US,D,20231110,000000,47.7,48.9,45.759,47.7,337230.66683528,0
+LAZRQ.US,D,20231113,000000,48,48.3,45.15,45.3,318148.66682574,0
+LAZRQ.US,D,20231114,000000,47.55,48.45,40.6515,44.1,1075462.7338711,0
+LAZRQ.US,D,20231115,000000,44.7,52.65,44.25,49.95,786283.53372648,0
+LAZRQ.US,D,20231116,000000,49.5,49.5,40.35,41.1,935482.26713441,0
+LAZRQ.US,D,20231117,000000,42.15,43.8,39.75,43.2,641366.93365402,0
+LAZRQ.US,D,20231120,000000,43.2,44.55,41.4,42.45,502164.46691775,0
+LAZRQ.US,D,20231121,000000,42.15,42.15,39.15,39.3,533959.06693365,0
+LAZRQ.US,D,20231122,000000,39.9,41.85,39.45,40.8,362833.66684808,0
+LAZRQ.US,D,20231124,000000,40.95,41.85,39.3,41.1,201865.80010093,0
+LAZRQ.US,D,20231127,000000,40.35,40.8,39,39.45,597110.53363189,0
+LAZRQ.US,D,20231128,000000,39.15,39.3,35.4,36.15,761003.53371384,0
+LAZRQ.US,D,20231129,000000,36.75,39.675,36.45,36.525,384002.73352533,0
+LAZRQ.US,D,20231130,000000,37.05,37.65,35.55,37.5,435957.66688465,0
+LAZRQ.US,D,20231201,000000,37.2,39.3,36.06,36.9,531671.8669325,0
+LAZRQ.US,D,20231204,000000,36.9,40.2,36.6,38.1,504837.20025242,0
+LAZRQ.US,D,20231205,000000,37.65,39.15,36.75,37.2,279968.80013998,0
+LAZRQ.US,D,20231206,000000,38.1,40.2,37.35,38.85,543243.53360496,0
+LAZRQ.US,D,20231207,000000,38.55,38.7,36,36.15,584066.00029203,0
+LAZRQ.US,D,20231208,000000,36.3,36.9,34.95,35.55,593010.46696317,0
+LAZRQ.US,D,20231211,000000,35.55,37.05,34.5,37.05,476840.26690509,0
+LAZRQ.US,D,20231212,000000,36.9,37.35,35.4,36.9,418347.60020917,0
+LAZRQ.US,D,20231213,000000,36.9,43.05,36.3,42.75,754961.40037748,0
+LAZRQ.US,D,20231214,000000,44.25,47.625,43.5,45.9,1253287.6006266,0
+LAZRQ.US,D,20231215,000000,46.8,50.4,45.15,48.6,1897087.8009485,0
+LAZRQ.US,D,20231218,000000,48.9,50.1,45.0015,46.05,607260.4669703,0
+LAZRQ.US,D,20231219,000000,46.2,51.45,45.9,51.3,524587.33359563,0
+LAZRQ.US,D,20231220,000000,50.85,54.3,47.1015,47.4,714463.73369057,0
+LAZRQ.US,D,20231221,000000,49.5,50.475,48.45,49.65,285331.80014267,0
+LAZRQ.US,D,20231222,000000,50.1,52.95,48.9,52.05,490617.33357864,0
+LAZRQ.US,D,20231226,000000,52.8,54.6,50.85,54,455602.46689447,0
+LAZRQ.US,D,20231227,000000,54.6,55.35,53.4,54.75,332889.00016644,0
+LAZRQ.US,D,20231228,000000,54.75,55.275,51.45,52.35,348979.13350782,0
+LAZRQ.US,D,20231229,000000,52.65,53.775,49.65,50.55,440237.53355345,0
+LAZRQ.US,D,20240102,000000,49.05,49.68,46.125,46.8,597353.73363201,0
+LAZRQ.US,D,20240103,000000,45.57,46.2,43.95,44.7,442720.60022136,0
+LAZRQ.US,D,20240104,000000,44.1,46.05,43.35,45.45,313806.66682357,0
+LAZRQ.US,D,20240105,000000,45.45,49.35,44.7,49.05,511299.46692232,0
+LAZRQ.US,D,20240108,000000,50.1,50.25,47.1,49.65,388320.13352749,0
+LAZRQ.US,D,20240109,000000,49.35,53.475,47.475,47.7,794488.33373058,0
+LAZRQ.US,D,20240110,000000,48,48.6,42.9,42.975,809432.06707138,0
+LAZRQ.US,D,20240111,000000,42.9,43.8,42.15,42.375,322574.73349462,0
+LAZRQ.US,D,20240112,000000,43.2,43.575,37.5,37.575,786665.53372667,0
+LAZRQ.US,D,20240116,000000,38.85,38.85,35.25,35.475,469413.33356804,0
+LAZRQ.US,D,20240117,000000,34.65,34.8,32.1,33.9,715567.20035778,0
+LAZRQ.US,D,20240118,000000,34.5,35.85,32.25,32.4,674075.6670037,0
+LAZRQ.US,D,20240119,000000,33,33.6,31.35,33.15,595515.20029776,0
+LAZRQ.US,D,20240122,000000,33.6,36.15,33.15,35.25,425941.66687964,0
+LAZRQ.US,D,20240123,000000,36.75,40.05,36.459,40.05,544780.00027239,0
+LAZRQ.US,D,20240124,000000,41.1,43.8,40.05,42.9,616952.46697514,0
+LAZRQ.US,D,20240125,000000,41.7,42.375,39,39.75,431623.60021581,0
+LAZRQ.US,D,20240126,000000,40.5,41.85,40.05,40.8,349748.60017487,0
+LAZRQ.US,D,20240129,000000,40.95,44.55,40.05,44.4,496263.53358147,0
+LAZRQ.US,D,20240130,000000,43.5,43.95,41.7,41.85,245385.06678936,0
+LAZRQ.US,D,20240131,000000,41.55,44.1,40.5,40.8,537198.46693527,0
+LAZRQ.US,D,20240201,000000,42.15,43.95,41.1,43.8,394827.60019741,0
+LAZRQ.US,D,20240202,000000,42.9,43.65,42,43.05,266854.26680009,0
+LAZRQ.US,D,20240205,000000,42.45,42.45,38.7,38.925,294971.13348082,0
+LAZRQ.US,D,20240206,000000,39.6,45.3,39.15,45,407034.06687018,0
+LAZRQ.US,D,20240207,000000,45.3,45.675,43.233,44.1,314154.40015708,0
+LAZRQ.US,D,20240208,000000,44.25,45.15,42.6,43.5,276747.40013837,0
+LAZRQ.US,D,20240209,000000,43.5,44.7,43.05,43.65,416649.33354166,0
+LAZRQ.US,D,20240212,000000,43.8,44.85,41.4,43.05,489136.9335779,0
+LAZRQ.US,D,20240213,000000,41.85,42.3,36.9,37.95,624477.06697891,0
+LAZRQ.US,D,20240214,000000,39.6,40.2,38.25,39.375,295150.40014758,0
+LAZRQ.US,D,20240215,000000,40.05,42.3,39.15,40.65,477928.86690563,0
+LAZRQ.US,D,20240216,000000,40.65,40.65,37.65,37.95,461166.46689725,0
+LAZRQ.US,D,20240220,000000,37.95,38.4,36.75,38.1,404879.60020244,0
+LAZRQ.US,D,20240221,000000,37.95,38.025,35.7,36,413217.60020661,0
+LAZRQ.US,D,20240222,000000,37.2,37.2,34.05,34.5,541135.60027057,0
+LAZRQ.US,D,20240223,000000,34.5,34.5,32.325,32.85,527180.00026359,0
+LAZRQ.US,D,20240226,000000,33.9,35.025,33,33.6,573885.26695361,0
+LAZRQ.US,D,20240227,000000,34.8,38.25,33.6,37.5,828183.66708076,0
+LAZRQ.US,D,20240228,000000,33,35.7,31.65,35.7,867439.86710039,0
+LAZRQ.US,D,20240229,000000,36.45,37.7865,34.65,35.85,488741.7335777,0
+LAZRQ.US,D,20240301,000000,36.15,36.225,34.26,34.95,421671.33354417,0
+LAZRQ.US,D,20240304,000000,35.25,35.25,33.375,33.9,397876.00019894,0
+LAZRQ.US,D,20240305,000000,33.75,35.7,32.55,32.85,562881.40028144,0
+LAZRQ.US,D,20240306,000000,33.3,33.6,30.9,32.55,632615.33364964,0
+LAZRQ.US,D,20240307,000000,31.95,32.4,30.9,31.05,524920.53359579,0
+LAZRQ.US,D,20240308,000000,31.65,33.225,30.9,31.05,500617.80025031,0
+LAZRQ.US,D,20240311,000000,31.05,31.95,28.8,28.95,700336.20035017,0
+LAZRQ.US,D,20240312,000000,29.25,29.625,28.05,28.8,603833.93363525,0
+LAZRQ.US,D,20240313,000000,28.8,30.675,28.05,28.8,478087.13357238,0
+LAZRQ.US,D,20240314,000000,28.65,28.8,25.95,26.475,709555.06702144,0
+LAZRQ.US,D,20240315,000000,26.925,27.45,24.9375,25.5,1530174.0674318,0
+LAZRQ.US,D,20240318,000000,26.1,28.1895,24.9,25.95,442572.20022129,0
+LAZRQ.US,D,20240319,000000,25.8,26.1,25.2,25.5,383071.20019154,0
+LAZRQ.US,D,20240320,000000,25.8,27.2715,25.2375,26.85,413546.86687344,0
+LAZRQ.US,D,20240321,000000,27,27.15,26.325,26.85,287926.7334773,0
+LAZRQ.US,D,20240322,000000,26.1,26.25,24.9,25.65,348015.46684067,0
+LAZRQ.US,D,20240325,000000,25.65,26.1,24.45,25.35,366980.86685016,0
+LAZRQ.US,D,20240326,000000,26.25,28.5,25.05,25.35,750569.46704195,0
+LAZRQ.US,D,20240327,000000,25.5,27,25.2,26.7,529012.00026451,0
+LAZRQ.US,D,20240328,000000,27.3,29.7,26.85,29.55,703910.86701862,0
+LAZRQ.US,D,20240401,000000,30.3,31.8,29.4,31.5,680589.66700696,0
+LAZRQ.US,D,20240402,000000,30.3,30.9,28.725,28.95,503312.00025166,0
+LAZRQ.US,D,20240403,000000,28.5,30.45,28.2,29.85,381295.53352398,0
+LAZRQ.US,D,20240404,000000,31.5,33.15,29.475,30.15,561725.06694753,0
+LAZRQ.US,D,20240405,000000,29.7,30.6075,29.25,30,287920.00014396,0
+LAZRQ.US,D,20240408,000000,30,30.75,27.9,28.2,407746.53353721,0
+LAZRQ.US,D,20240409,000000,28.05,29.25,27.75,28.8,301536.1334841,0
+LAZRQ.US,D,20240410,000000,26.4,26.9625,25.8,26.4,492081.13357937,0
+LAZRQ.US,D,20240411,000000,26.4,26.55,18.525,21.6,1400680.6007003,0
+LAZRQ.US,D,20240412,000000,22.2,22.2,19.05,19.5,1019414.0005097,0
+LAZRQ.US,D,20240415,000000,20.397,22.5,19.125,20.025,666946.86700014,0
+LAZRQ.US,D,20240416,000000,19.8,20.7,18.975,19.95,357654.20017883,0
+LAZRQ.US,D,20240417,000000,20.25,20.4,18.3,18.75,481890.73357428,0
+LAZRQ.US,D,20240418,000000,18.75,20.7,18.15,18.9,503700.46691852,0
+LAZRQ.US,D,20240419,000000,18.75,20.1,18.75,19.65,365891.60018295,0
+LAZRQ.US,D,20240422,000000,20.1,20.55,18.6,19.5,361385.13351403,0
+LAZRQ.US,D,20240423,000000,19.5,23.1,19.2,21.9,803143.46706824,0
+LAZRQ.US,D,20240424,000000,23.325,23.55,20.7,21.45,388929.40019446,0
+LAZRQ.US,D,20240425,000000,21.15,21.6,20.25,20.55,311713.60015586,0
+LAZRQ.US,D,20240426,000000,21,21.75,20.7,21.6,288308.26681082,0
+LAZRQ.US,D,20240429,000000,22.5,24.3,21.15,21.9,354615.26684397,0
+LAZRQ.US,D,20240430,000000,22.05,22.65,21.45,22.05,458187.46689576,0
+LAZRQ.US,D,20240501,000000,22.05,23.1,21.75,22.2,241381.93345402,0
+LAZRQ.US,D,20240502,000000,22.5,23.25,21.75,22.5,292947.86681314,0
+LAZRQ.US,D,20240503,000000,23.25,25.5,22.8,25.2,694493.93368058,0
+LAZRQ.US,D,20240506,000000,22.95,25.35,22.95,25.05,703515.53368509,0
+LAZRQ.US,D,20240507,000000,25.5,26.55,24.6,24.75,702056.00035103,0
+LAZRQ.US,D,20240508,000000,26.4,34.8,25.5,29.4,4103529.7353851,0
+LAZRQ.US,D,20240509,000000,29.4,29.4,25.05,25.35,1254026.2672937,0
+LAZRQ.US,D,20240510,000000,26.7,26.7,25.05,25.65,608398.2003042,0
+LAZRQ.US,D,20240513,000000,26.1,28.65,25.725,27.3,757150.53371191,0
+LAZRQ.US,D,20240514,000000,28.5,31.8,28.05,28.8,1450840.6673921,0
+LAZRQ.US,D,20240515,000000,30.3,30.9,26.1345,26.55,865794.73376623,0
+LAZRQ.US,D,20240516,000000,26.55,27.3,25.2,25.95,546656.26693999,0
+LAZRQ.US,D,20240517,000000,25.5,26.475,25.2,25.8,596385.06696486,0
+LAZRQ.US,D,20240520,000000,26.25,28.5,25.65,25.95,642702.00032135,0
+LAZRQ.US,D,20240521,000000,25.35,25.65,23.7,24,737909.13370229,0
+LAZRQ.US,D,20240522,000000,24.15,24.975,23.7,23.925,333654.53350016,0
+LAZRQ.US,D,20240523,000000,23.7,23.85,22.65,22.8,442605.53355464,0
+LAZRQ.US,D,20240524,000000,22.95,23.85,22.65,23.85,269220.26680128,0
+LAZRQ.US,D,20240528,000000,24.45,26.1,24.15,24.6,481330.06690733,0
+LAZRQ.US,D,20240529,000000,23.85,24.9,23.4,24.6,332712.33349969,0
+LAZRQ.US,D,20240530,000000,24.45,26.25,24.45,25.95,562567.00028128,0
+LAZRQ.US,D,20240531,000000,26.1,26.4,23.25,24.6,467757.60023388,0
+LAZRQ.US,D,20240603,000000,24.9,25.2,23.7,23.85,280266.33347347,0
+LAZRQ.US,D,20240604,000000,23.85,23.85,21.75,21.975,480219.93357344,0
+LAZRQ.US,D,20240605,000000,22.5,23.55,21.9,23.4,296616.06681497,0
+LAZRQ.US,D,20240606,000000,22.95,23.4,21.3,21.75,446253.20022313,0
+LAZRQ.US,D,20240607,000000,21.15,21.8775,20.7,21.45,393579.13353012,0
+LAZRQ.US,D,20240610,000000,20.7,21.675,20.7,21.3,282443.86680789,0
+LAZRQ.US,D,20240611,000000,20.85,21.9,20.4,21.6,387186.06686026,0
+LAZRQ.US,D,20240612,000000,22.65,23.25,21.36,21.75,423809.0002119,0
+LAZRQ.US,D,20240613,000000,21.6,21.9,20.55,20.85,323498.60016175,0
+LAZRQ.US,D,20240614,000000,20.85,21.6,20.7,21.45,265831.73346625,0
+LAZRQ.US,D,20240617,000000,21,22.65,21,22.05,302332.06681783,0
+LAZRQ.US,D,20240618,000000,22.2,22.65,21,21.6,359799.66684657,0
+LAZRQ.US,D,20240620,000000,21.6,21.6,20.4,20.85,500972.33358382,0
+LAZRQ.US,D,20240621,000000,20.55,21.3,20.25,21.15,715861.40035793,0
+LAZRQ.US,D,20240624,000000,21,21.6,19.65,20.325,436213.46688477,0
+LAZRQ.US,D,20240625,000000,20.25,20.325,19.35,20.1,339438.66683639,0
+LAZRQ.US,D,20240626,000000,19.65,24,19.65,23.7,761056.26704719,0
+LAZRQ.US,D,20240627,000000,23.1,24.45,22.8,24.45,478247.46690579,0
+LAZRQ.US,D,20240628,000000,24.45,24.825,22.35,22.35,881780.13377422,0
+LAZRQ.US,D,20240701,000000,22.8,22.8,21,21.15,269024.60013451,0
+LAZRQ.US,D,20240702,000000,21.3,21.9,21,21,195021.26676418,0
+LAZRQ.US,D,20240703,000000,21.75,23.4,21.75,21.9,287282.20014364,0
+LAZRQ.US,D,20240705,000000,22.05,22.95,21.6,22.8,258147.33346241,0
+LAZRQ.US,D,20240708,000000,23.4,24.3,22.8,23.175,464726.66689903,0
+LAZRQ.US,D,20240709,000000,23.55,23.85,22.65,22.95,272716.06680302,0
+LAZRQ.US,D,20240710,000000,22.95,26.4,22.95,25.2,607798.53363723,0
+LAZRQ.US,D,20240711,000000,25.65,26.7,25.35,26.1,556046.20027802,0
+LAZRQ.US,D,20240712,000000,26.1,28.8,25.95,28.725,756020.06704468,0
+LAZRQ.US,D,20240715,000000,29.4,29.7,28.05,29.475,632631.40031632,0
+LAZRQ.US,D,20240716,000000,29.55,32.7,29.1,32.25,691651.33367916,0
+LAZRQ.US,D,20240717,000000,30.75,31.95,26.4,28.05,940407.2004702,0
+LAZRQ.US,D,20240718,000000,28.5,29.85,27.3,27.375,395831.66686458,0
+LAZRQ.US,D,20240719,000000,27,27.075,24.975,25.05,346787.06684006,0
+LAZRQ.US,D,20240722,000000,25.35,27.15,25.35,26.85,398358.46686585,0
+LAZRQ.US,D,20240723,000000,26.7,27.3,25.8,25.95,283113.80014156,0
+LAZRQ.US,D,20240724,000000,25.35,26.1,24.3,24.3,390689.13352868,0
+LAZRQ.US,D,20240725,000000,24.45,26.4,24.3,25.05,392199.06686277,0
+LAZRQ.US,D,20240726,000000,25.5,26.1,24.6,25.35,324003.13349533,0
+LAZRQ.US,D,20240729,000000,25.5,26.1,23.7,24.15,384030.13352535,0
+LAZRQ.US,D,20240730,000000,24.3,25.2,24.15,25.05,243876.13345527,0
+LAZRQ.US,D,20240731,000000,25.35,26.7,24.75,24.9,520309.13359349,0
+LAZRQ.US,D,20240801,000000,25.2,25.35,22.35,22.65,457776.26689555,0
+LAZRQ.US,D,20240802,000000,21.9,22.425,21.45,21.6,292150.93347941,0
+LAZRQ.US,D,20240805,000000,19.95,21,19.05,20.1,562860.33361476,0
+LAZRQ.US,D,20240806,000000,21.75,21.9,20.85,21.075,454708.53356069,0
+LAZRQ.US,D,20240807,000000,16.65,17.1,12.6,13.2015,4159296.535413,0
+LAZRQ.US,D,20240808,000000,13.782,14.25,13.2,13.9695,3789485.7352281,0
+LAZRQ.US,D,20240809,000000,14.3865,16.35,13.332,13.53,1854028.2675937,0
+LAZRQ.US,D,20240812,000000,13.791,13.9365,11.8635,13.7175,1972027.4676527,0
+LAZRQ.US,D,20240813,000000,13.605,14.6985,13.2,14.628,1577218.6007886,0
+LAZRQ.US,D,20240814,000000,14.655,15.15,13.3995,13.953,1026065.4671797,0
+LAZRQ.US,D,20240815,000000,14.04,14.985,13.9995,14.109,1237696.5339522,0
+LAZRQ.US,D,20240816,000000,14.25,16.2,14.25,15.3,1451473.7340591,0
+LAZRQ.US,D,20240819,000000,15.45,15.9,14.55,14.8725,894405.46711387,0
+LAZRQ.US,D,20240820,000000,15,15.3,14.5485,14.8665,639267.4669863,0
+LAZRQ.US,D,20240821,000000,15.15,15.15,13.5,14.652,1196009.8672647,0
+LAZRQ.US,D,20240822,000000,14.9355,14.9475,13.9875,14.349,623972.46697865,0
+LAZRQ.US,D,20240823,000000,14.475,15.3,14.3415,15,688123.60034406,0
+LAZRQ.US,D,20240826,000000,15.3,16.05,14.8693,15.6,544228.13360545,0
+LAZRQ.US,D,20240827,000000,16.05,16.35,14.73,15.6,465398.4002327,0
+LAZRQ.US,D,20240828,000000,15.15,15.6,14.517,15,1082600.5338746,0
+LAZRQ.US,D,20240829,000000,15,16.05,14.9985,15.3,490171.93357842,0
+LAZRQ.US,D,20240830,000000,15.3,15.9,15,15.3,344462.33350556,0
+LAZRQ.US,D,20240903,000000,15,15.15,14.2515,14.7945,1728008.0675307,0
+LAZRQ.US,D,20240904,000000,14.55,15,13.9845,14.604,1275970.8673047,0
+LAZRQ.US,D,20240905,000000,14.7,14.7,13.11,13.5705,1616307.4008082,0
+LAZRQ.US,D,20240906,000000,13.65,13.65,11.85,12,2682961.6013415,0
+LAZRQ.US,D,20240909,000000,12,12.945,10.95,12.261,1957014.2009785,0
+LAZRQ.US,D,20240910,000000,12.15,12.165,11.154,11.388,1526419.0007632,0
+LAZRQ.US,D,20240911,000000,11.4,11.7165,11.052,11.511,1082688.2005413,0
+LAZRQ.US,D,20240912,000000,11.5425,12.1395,10.8795,11.793,1658794.0674961,0
+LAZRQ.US,D,20240913,000000,11.85,13.017,11.8425,12.696,1972646.1343197,0
+LAZRQ.US,D,20240916,000000,12.825,14.16,12.192,13.911,2068663.867701,0
+LAZRQ.US,D,20240917,000000,13.932,15.15,11.7915,12.135,3095114.3348809,0
+LAZRQ.US,D,20240918,000000,12.2925,12.795,11.7,11.88,1737817.6675356,0
+LAZRQ.US,D,20240919,000000,12.3,12.855,11.772,11.877,2780946.0013905,0
+LAZRQ.US,D,20240920,000000,12,12.75,11.7,12.558,1649433.5341581,0
+LAZRQ.US,D,20240923,000000,12.6,13.29,11.7,11.7,2433389.2012167,0
+LAZRQ.US,D,20240924,000000,11.781,13.8,11.781,13.3455,3276276.4683048,0
+LAZRQ.US,D,20240925,000000,13.05,13.1925,12.1695,12.633,1558500.2007793,0
+LAZRQ.US,D,20240926,000000,12.894,14.4345,12.7695,13.7745,3191054.6015955,0
+LAZRQ.US,D,20240927,000000,13.773,14.7,13.422,13.6455,2183590.6677585,0
+LAZRQ.US,D,20240930,000000,13.05,14.097,12.9,13.4955,1938047.7343024,0
+LAZRQ.US,D,20241001,000000,13.5,13.6395,12.015,12.2985,2059050.8676962,0
+LAZRQ.US,D,20241002,000000,12.2985,12.8775,12.15,12.684,1311278.6673223,0
+LAZRQ.US,D,20241003,000000,12.555,12.6405,11.88,12.3,1519914.2674266,0
+LAZRQ.US,D,20241004,000000,12.9,14.4,12.7515,13.308,3468588.3350676,0
+LAZRQ.US,D,20241007,000000,13.659,14.955,13.239,13.4235,3818659.468576,0
+LAZRQ.US,D,20241008,000000,14.0505,14.085,12.3015,12.429,2421123.7345439,0
+LAZRQ.US,D,20241009,000000,12.5925,14.907,12.39,13.9485,4221650.8687775,0
+LAZRQ.US,D,20241010,000000,14.7,14.7,12.6016,12.963,2385714.0678595,0
+LAZRQ.US,D,20241011,000000,13.05,13.5,12.318,13.0395,2414004.7345403,0
+LAZRQ.US,D,20241014,000000,12.9,13.0485,12.24,12.4665,1609182.4674713,0
+LAZRQ.US,D,20241015,000000,12.4485,12.5505,12.003,12.333,2037966.601019,0
+LAZRQ.US,D,20241016,000000,12.333,12.621,12.1665,12.384,1237958.8672856,0
+LAZRQ.US,D,20241017,000000,12.375,12.4425,11.88,12.3675,1413136.7340399,0
+LAZRQ.US,D,20241018,000000,12.2085,12.75,12.183,12.591,1358905.5340128,0
+LAZRQ.US,D,20241021,000000,12.6,12.651,12.015,12.288,1007433.3338371,0
+LAZRQ.US,D,20241022,000000,12.405,12.5805,12.0465,12.2085,1674481.2675039,0
+LAZRQ.US,D,20241023,000000,12.1725,12.21,11.118,11.85,3746872.2685401,0
+LAZRQ.US,D,20241024,000000,12.09,12.09,11.4375,11.988,2391260.6678623,0
+LAZRQ.US,D,20241025,000000,12,12.8985,12,12.2235,2619285.8013096,0
+LAZRQ.US,D,20241028,000000,12.444,14.52,12.4425,14.025,4441044.6688872,0
+LAZRQ.US,D,20241029,000000,13.8225,14.022,12.615,13.365,2719839.8013599,0
+LAZRQ.US,D,20241030,000000,12.9,13.74,12.165,12.9105,3355638.9350112,0
+LAZRQ.US,D,20241031,000000,12.762,12.7905,11.403,11.631,5319682.5359932,0
+LAZRQ.US,D,20241101,000000,11.85,12.72,11.7915,11.922,2566844.5346168,0
+LAZRQ.US,D,20241104,000000,12.0285,12.3262,11.6115,12.081,2183876.6010919,0
+LAZRQ.US,D,20241105,000000,12.015,12.747,11.85,12.6555,2510501.9345886,0
+LAZRQ.US,D,20241106,000000,12.9,13.968,12.489,13.968,2516490.6012582,0
+LAZRQ.US,D,20241107,000000,13.5,13.95,12.9135,13.3665,2935426.4014677,0
+LAZRQ.US,D,20241108,000000,13.3905,13.869,12.789,13.1805,2327746.5344972,0
+LAZRQ.US,D,20241111,000000,13.8,15.6,13.7985,15.3,3319300.0683263,0
+LAZRQ.US,D,20241112,000000,15.75,17.7,15.15,16.95,2320918.4011605,0
+LAZRQ.US,D,20241113,000000,17.247,18.6,15.6,15.75,1538132.1341024,0
+LAZRQ.US,D,20241114,000000,15.75,16.65,15.15,15.45,812961.46707315,0
+LAZRQ.US,D,20241115,000000,15,15.6,14.565,14.7,1698618.9341826,0
+LAZRQ.US,D,20241118,000000,13.2,13.3378,12.3,12.9735,4347255.6021736,0
+LAZRQ.US,D,20241119,000000,12.6,12.8265,12,12.0015,3551525.0684424,0
+LAZRQ.US,D,20241120,000000,12,12.0225,11.265,11.391,6876657.3367717,0
+LAZRQ.US,D,20241121,000000,10.84,11.27,9.5101,10.86,2326555,0
+LAZRQ.US,D,20241122,000000,10.89,10.89,8.8,8.95,5389129,0
+LAZRQ.US,D,20241125,000000,9.11,9.9176,8.71,9.6,4143239,0
+LAZRQ.US,D,20241126,000000,9.5,9.5,8.6301,8.69,2684921,0
+LAZRQ.US,D,20241127,000000,8.86,9.18,8.705,9.06,1204108,0
+LAZRQ.US,D,20241129,000000,9.25,9.45,8.75,8.88,1200304,0
+LAZRQ.US,D,20241202,000000,8.9,8.9,8.1,8.45,2221167,0
+LAZRQ.US,D,20241203,000000,8.33,8.36,7.9,8.02,1721356,0
+LAZRQ.US,D,20241204,000000,8.02,8.4,7.85,8.17,1420317,0
+LAZRQ.US,D,20241205,000000,8.35,8.48,7.45,7.53,2484884,0
+LAZRQ.US,D,20241206,000000,7.58,8.43,7.44,7.81,2327162,0
+LAZRQ.US,D,20241209,000000,8,8.725,7.76,7.84,3422637,0
+LAZRQ.US,D,20241210,000000,7.77,7.77,7.02,7.645,2779064,0
+LAZRQ.US,D,20241211,000000,7.67,7.7298,7.27,7.49,1119929,0
+LAZRQ.US,D,20241212,000000,7.37,7.37,6.86,6.93,2097051,0
+LAZRQ.US,D,20241213,000000,6.86,6.88,6.3394,6.42,2643162,0
+LAZRQ.US,D,20241216,000000,6.4,6.57,6.03,6.07,2769928,0
+LAZRQ.US,D,20241217,000000,6.02,6.28,5.58,6.2,3583645,0
+LAZRQ.US,D,20241218,000000,6.2,6.32,5.55,5.67,2802017,0
+LAZRQ.US,D,20241219,000000,5.78,5.82,5.39,5.49,1662318,0
+LAZRQ.US,D,20241220,000000,5.33,5.55,5.21,5.3,2663943,0
+LAZRQ.US,D,20241223,000000,5.31,5.38,4.99,5.04,2977723,0
+LAZRQ.US,D,20241224,000000,5,5.3,4.93,5.18,1485468,0
+LAZRQ.US,D,20241226,000000,5.09,5.5,4.985,5.48,2243904,0
+LAZRQ.US,D,20241227,000000,6.28,6.5177,5.54,5.84,6813191,0
+LAZRQ.US,D,20241230,000000,5.65,5.67,5.15,5.46,3021630,0
+LAZRQ.US,D,20241231,000000,5.47,6.34,5.32,5.38,3268261,0
+LAZRQ.US,D,20250102,000000,5.38,6.251,5.3312,6.14,3171524,0
+LAZRQ.US,D,20250103,000000,6.24,7.05,6.1155,6.66,4797781,0
+LAZRQ.US,D,20250106,000000,7,8.69,6.81,8.48,7514781,0
+LAZRQ.US,D,20250107,000000,9.12,10.4,8.55,8.84,10640103,0
+LAZRQ.US,D,20250108,000000,8.26,8.38,7.51,7.83,3168559,0
+LAZRQ.US,D,20250110,000000,7.5,8.0799,7.301,7.4,2388116,0
+LAZRQ.US,D,20250113,000000,6.92,6.93,6.5,6.8,2126305,0
+LAZRQ.US,D,20250114,000000,7.06,7.14,5.73,5.95,3357650,0
+LAZRQ.US,D,20250115,000000,6.25,7.73,6.23,7.47,4387687,0
+LAZRQ.US,D,20250116,000000,7.44,7.44,6.87,6.9,1876140,0
+LAZRQ.US,D,20250117,000000,7.09,7.32,6.51,6.72,1934862,0
+LAZRQ.US,D,20250121,000000,6.78,6.8422,6.09,6.49,2424229,0
+LAZRQ.US,D,20250122,000000,6.49,6.5698,6.26,6.26,1109130,0
+LAZRQ.US,D,20250123,000000,6.05,6.29,5.89,6.18,1818248,0
+LAZRQ.US,D,20250124,000000,6.24,6.605,6.0579,6.42,1419339,0
+LAZRQ.US,D,20250127,000000,6.19,6.3,5.43,5.61,2916905,0
+LAZRQ.US,D,20250128,000000,5.64,5.6644,5.18,5.345,1845890,0
+LAZRQ.US,D,20250129,000000,5.39,5.45,5.16,5.25,1002234,0
+LAZRQ.US,D,20250130,000000,5.3,5.505,5.165,5.34,1413565,0
+LAZRQ.US,D,20250131,000000,5.36,6.3,5.36,5.75,3501994,0
+LAZRQ.US,D,20250203,000000,5.42,5.5099,5.23,5.31,1759027,0
+LAZRQ.US,D,20250204,000000,5.36,5.84,5.25,5.68,1567829,0
+LAZRQ.US,D,20250205,000000,5.75,5.97,5.38,5.43,1262610,0
+LAZRQ.US,D,20250206,000000,5.52,5.8,5.405,5.415,1399057,0
+LAZRQ.US,D,20250207,000000,5.44,5.59,5.23,5.44,1443374,0
+LAZRQ.US,D,20250210,000000,5.48,5.98,5.37,5.56,1475036,0
+LAZRQ.US,D,20250211,000000,5.53,5.77,5.35,5.6,1148183,0
+LAZRQ.US,D,20250212,000000,5.58,5.6812,5.3,5.49,1103157,0
+LAZRQ.US,D,20250213,000000,5.59,6.6687,5.54,6.6,3169495,0
+LAZRQ.US,D,20250214,000000,6.87,7.37,6.4293,6.45,2197321,0
+LAZRQ.US,D,20250218,000000,6.59,7.4299,6.55,7.27,3021269,0
+LAZRQ.US,D,20250219,000000,7.31,7.3317,6.77,6.86,1432128,0
+LAZRQ.US,D,20250220,000000,6.95,7.078,6.55,7.01,882847,0
+LAZRQ.US,D,20250221,000000,7.1,7.16,6.1,6.155,1580721,0
+LAZRQ.US,D,20250224,000000,6.16,6.16,5.545,5.55,1501432,0
+LAZRQ.US,D,20250225,000000,5.5,5.69,5.11,5.205,1970704,0
+LAZRQ.US,D,20250226,000000,5.3,5.55,5.215,5.315,955222,0
+LAZRQ.US,D,20250227,000000,5.46,5.565,5.12,5.14,990861,0
+LAZRQ.US,D,20250228,000000,5.1,5.275,4.925,5.2,967881,0
+LAZRQ.US,D,20250303,000000,5.33,5.33,4.66,4.79,1671834,0
+LAZRQ.US,D,20250304,000000,4.61,5.1,4.475,4.86,1593873,0
+LAZRQ.US,D,20250305,000000,4.91,5.28,4.89,5.27,1544116,0
+LAZRQ.US,D,20250306,000000,5.18,5.39,5.02,5.17,871639,0
+LAZRQ.US,D,20250307,000000,5.06,5.11,4.63,4.99,1378841,0
+LAZRQ.US,D,20250310,000000,4.87,4.9,4.56,4.66,953154,0
+LAZRQ.US,D,20250311,000000,4.75,4.79,4.49,4.73,1180358,0
+LAZRQ.US,D,20250312,000000,4.83,5.04,4.565,4.85,1169110,0
+LAZRQ.US,D,20250313,000000,4.87,5.015,4.615,4.68,671723,0
+LAZRQ.US,D,20250314,000000,4.7,5.06,4.7,5.05,701388,0
+LAZRQ.US,D,20250317,000000,5.38,6.5,5.34,6.42,4810106,0
+LAZRQ.US,D,20250318,000000,6.51,7.3699,6.4,6.83,7179129,0
+LAZRQ.US,D,20250319,000000,6.78,7.3,6.71,7.24,3036049,0
+LAZRQ.US,D,20250320,000000,7.31,7.37,6.26,6.28,3547519,0
+LAZRQ.US,D,20250321,000000,7,8.5,6.8,8.35,11727927,0
+LAZRQ.US,D,20250324,000000,8.53,8.53,6.16,6.41,9172428,0
+LAZRQ.US,D,20250325,000000,6.5,6.55,6.06,6.43,4041048,0
+LAZRQ.US,D,20250326,000000,6.34,6.42,5.485,5.66,3575841,0
+LAZRQ.US,D,20250327,000000,5.55,6.83,5.35,6.15,12113567,0
+LAZRQ.US,D,20250328,000000,6,6.08,5.6,6.015,2732466,0
+LAZRQ.US,D,20250331,000000,5.73,5.82,5.38,5.39,2512948,0
+LAZRQ.US,D,20250401,000000,5.36,5.45,5.15,5.22,1748034,0
+LAZRQ.US,D,20250402,000000,5.1,5.45,4.95,5.1,2161783,0
+LAZRQ.US,D,20250403,000000,4.85,5.065,4.68,5,2058457,0
+LAZRQ.US,D,20250404,000000,4.76,5.1,4.25,5.06,2531727,0
+LAZRQ.US,D,20250407,000000,4.6,5.18,4.46,4.98,2114347,0
+LAZRQ.US,D,20250408,000000,5.13,5.158,4.535,4.62,2220717,0
+LAZRQ.US,D,20250409,000000,4.52,4.94,4.39,4.85,2842877,0
+LAZRQ.US,D,20250410,000000,4.67,4.6709,4.365,4.52,1761010,0
+LAZRQ.US,D,20250411,000000,4.49,4.53,4.3,4.42,1513002,0
+LAZRQ.US,D,20250414,000000,4.51,4.5176,3.92,4.015,3173222,0
+LAZRQ.US,D,20250415,000000,4.025,4.04,3.63,3.69,2640729,0
+LAZRQ.US,D,20250416,000000,3.55,3.69,3.3,3.33,2828336,0
+LAZRQ.US,D,20250417,000000,3.42,3.84,3.41,3.8,2360110,0
+LAZRQ.US,D,20250421,000000,3.7,3.85,3.6018,3.82,1286997,0
+LAZRQ.US,D,20250422,000000,3.875,3.99,3.58,3.66,1529882,0
+LAZRQ.US,D,20250423,000000,3.8,3.89,3.61,3.63,1563333,0
+LAZRQ.US,D,20250424,000000,3.675,3.895,3.64,3.85,1383821,0
+LAZRQ.US,D,20250425,000000,3.87,4.03,3.81,3.87,1928879,0
+LAZRQ.US,D,20250428,000000,3.92,4.02,3.74,3.82,1460854,0
+LAZRQ.US,D,20250429,000000,3.85,4.18,3.84,4.08,2198767,0
+LAZRQ.US,D,20250430,000000,3.885,3.9699,3.76,3.91,1641110,0
+LAZRQ.US,D,20250501,000000,3.9,4.01,3.85,3.94,1148433,0
+LAZRQ.US,D,20250502,000000,3.99,4.1,3.93,3.95,1095035,0
+LAZRQ.US,D,20250505,000000,4.02,4.0298,3.79,3.86,1298866,0
+LAZRQ.US,D,20250506,000000,3.83,3.86,3.61,3.74,1437835,0
+LAZRQ.US,D,20250507,000000,3.7,3.86,3.6607,3.85,686004,0
+LAZRQ.US,D,20250508,000000,3.92,4.0438,3.86,3.98,1210084,0
+LAZRQ.US,D,20250509,000000,4.03,4.24,4.01,4.16,1912140,0
+LAZRQ.US,D,20250512,000000,4.37,4.73,4.27,4.6,2739312,0
+LAZRQ.US,D,20250513,000000,4.6254,4.6663,4.41,4.53,1607779,0
+LAZRQ.US,D,20250514,000000,4.6,4.8,4.14,4.76,4033375,0
+LAZRQ.US,D,20250515,000000,3.91,4.16,3.83,3.96,4999563,0
+LAZRQ.US,D,20250516,000000,4.005,4.82,3.91,4.72,4819688,0
+LAZRQ.US,D,20250519,000000,4.49,4.77,4.43,4.54,1640101,0
+LAZRQ.US,D,20250520,000000,4.57,4.59,4.1,4.17,1461661,0
+LAZRQ.US,D,20250521,000000,4.1,4.14,3.92,3.96,1867244,0
+LAZRQ.US,D,20250522,000000,3.79,3.93,3.56,3.9,3445276,0
+LAZRQ.US,D,20250523,000000,3.81,3.82,3.6,3.63,2431794,0
+LAZRQ.US,D,20250527,000000,3.664,3.805,3.58,3.69,2243711,0
+LAZRQ.US,D,20250528,000000,3.7,3.76,3.68,3.72,1384001,0
+LAZRQ.US,D,20250529,000000,3.79,3.8799,3.7,3.74,1431466,0
+LAZRQ.US,D,20250530,000000,3.7,3.71,3.53,3.59,1225974,0
+LAZRQ.US,D,20250602,000000,3.6,3.6,3.46,3.52,1313907,0
+LAZRQ.US,D,20250603,000000,3.52,3.5706,3.37,3.435,1739106,0
+LAZRQ.US,D,20250604,000000,3.41,3.44,3.32,3.43,1935535,0
+LAZRQ.US,D,20250605,000000,3.43,3.43,3.25,3.32,2227361,0
+LAZRQ.US,D,20250606,000000,3.32,3.37,3.25,3.37,1707639,0
+LAZRQ.US,D,20250609,000000,3.31,3.38,3.28,3.34,1556153,0
+LAZRQ.US,D,20250610,000000,3.35,3.56,3.29,3.46,2971423,0
+LAZRQ.US,D,20250611,000000,3.46,3.71,3.23,3.27,9456370,0
+LAZRQ.US,D,20250612,000000,3.25,3.26,3.05,3.135,3428277,0
+LAZRQ.US,D,20250613,000000,3.05,3.07,2.95,2.965,2476842,0
+LAZRQ.US,D,20250616,000000,2.96,3.01,2.88,2.985,2274895,0
+LAZRQ.US,D,20250617,000000,2.98,3.04,2.87,2.89,2047588,0
+LAZRQ.US,D,20250618,000000,2.865,2.92,2.78,2.89,3068612,0
+LAZRQ.US,D,20250620,000000,2.92,2.9201,2.71,2.71,4949160,0
+LAZRQ.US,D,20250623,000000,2.65,2.7,2.515,2.61,2860455,0
+LAZRQ.US,D,20250624,000000,2.64,2.72,2.62,2.69,2728304,0
+LAZRQ.US,D,20250625,000000,2.73,2.737,2.66,2.69,1063837,0
+LAZRQ.US,D,20250626,000000,2.7,2.985,2.7,2.95,3697758,0
+LAZRQ.US,D,20250627,000000,3.005,3.05,2.9,2.91,5235001,0
+LAZRQ.US,D,20250630,000000,2.95,3.04,2.83,2.87,2426795,0
+LAZRQ.US,D,20250701,000000,2.84,2.93,2.74,2.76,1897467,0
+LAZRQ.US,D,20250702,000000,2.75,2.91,2.73,2.84,2101524,0
+LAZRQ.US,D,20250703,000000,2.89,3.08,2.86,3.03,3877895,0
+LAZRQ.US,D,20250707,000000,3,3,2.81,2.87,2436406,0
+LAZRQ.US,D,20250708,000000,2.87,3.08,2.87,3.02,3751045,0
+LAZRQ.US,D,20250709,000000,3.02,3.14,2.91,2.95,2344343,0
+LAZRQ.US,D,20250710,000000,2.94,2.95,2.87,2.88,1422940,0
+LAZRQ.US,D,20250711,000000,2.85,2.85,2.75,2.77,2208269,0
+LAZRQ.US,D,20250714,000000,2.76,2.805,2.69,2.78,2189716,0
+LAZRQ.US,D,20250715,000000,2.83,2.97,2.82,2.85,2491926,0
+LAZRQ.US,D,20250716,000000,2.86,2.94,2.7601,2.91,2555527,0
+LAZRQ.US,D,20250717,000000,2.94,3.58,2.9301,3.26,13434895,0
+LAZRQ.US,D,20250718,000000,3.325,3.4899,3.08,3.1,6148583,0
+LAZRQ.US,D,20250721,000000,3.205,3.31,3.01,3.05,3708650,0
+LAZRQ.US,D,20250722,000000,3.08,3.495,2.98,3.47,6883133,0
+LAZRQ.US,D,20250723,000000,3.65,3.86,3.5,3.78,6783946,0
+LAZRQ.US,D,20250724,000000,3.775,3.84,3.375,3.39,5115244,0
+LAZRQ.US,D,20250725,000000,3.48,3.48,3.12,3.2,3560227,0
+LAZRQ.US,D,20250728,000000,3.39,3.56,3.24,3.32,4473752,0
+LAZRQ.US,D,20250729,000000,3.37,3.5199,3.05,3.1,4161891,0
+LAZRQ.US,D,20250730,000000,3.12,3.29,3.095,3.13,3124161,0
+LAZRQ.US,D,20250731,000000,3.08,3.16,2.95,2.97,2696617,0
+LAZRQ.US,D,20250801,000000,2.89,2.91,2.7,2.79,3833382,0
+LAZRQ.US,D,20250804,000000,2.84,2.84,2.65,2.73,3076849,0
+LAZRQ.US,D,20250805,000000,2.71,2.735,2.64,2.7,1805582,0
+LAZRQ.US,D,20250806,000000,2.69,2.7,2.5,2.55,3842880,0
+LAZRQ.US,D,20250807,000000,2.57,2.67,2.55,2.56,1870909,0
+LAZRQ.US,D,20250808,000000,2.59,2.735,2.58,2.68,2033790,0
+LAZRQ.US,D,20250811,000000,2.7,2.77,2.66,2.69,2732053,0
+LAZRQ.US,D,20250812,000000,2.701,3.02,2.701,3.01,6610475,0
+LAZRQ.US,D,20250813,000000,2.38,2.5599,2.3201,2.54,12847847,0
+LAZRQ.US,D,20250814,000000,2.48,2.4914,2.41,2.46,2480766,0
+LAZRQ.US,D,20250815,000000,2.46,2.48,2.28,2.3,5554395,0
+LAZRQ.US,D,20250818,000000,2.29,2.2979,2.115,2.15,6942617,0
+LAZRQ.US,D,20250819,000000,2.15,2.15,1.93,1.975,6601400,0
+LAZRQ.US,D,20250820,000000,1.94,2.01,1.92,1.97,3300787,0
+LAZRQ.US,D,20250821,000000,1.95,2,1.89,1.99,2364704,0
+LAZRQ.US,D,20250822,000000,1.995,2.04,1.94,2,3193283,0
+LAZRQ.US,D,20250825,000000,2,2,1.915,1.94,2820449,0
+LAZRQ.US,D,20250826,000000,1.93,1.96,1.815,1.84,4220138,0
+LAZRQ.US,D,20250827,000000,1.85,1.91,1.82,1.84,2671539,0
+LAZRQ.US,D,20250828,000000,1.85,1.86,1.73,1.76,5410615,0
+LAZRQ.US,D,20250829,000000,1.76,1.785,1.69,1.7,2857152,0
+LAZRQ.US,D,20250902,000000,1.65,1.68,1.58,1.63,4045255,0
+LAZRQ.US,D,20250903,000000,1.63,1.66,1.6,1.65,2231761,0
+LAZRQ.US,D,20250904,000000,1.64,1.715,1.6,1.69,2625519,0
+LAZRQ.US,D,20250905,000000,1.71,1.76,1.64,1.66,2543756,0
+LAZRQ.US,D,20250908,000000,1.69,1.72,1.62,1.71,2559377,0
+LAZRQ.US,D,20250909,000000,1.71,1.77,1.7,1.71,2513539,0
+LAZRQ.US,D,20250910,000000,1.72,1.75,1.67,1.68,2489954,0
+LAZRQ.US,D,20250911,000000,1.68,1.85,1.675,1.77,4352813,0
+LAZRQ.US,D,20250912,000000,1.795,1.91,1.7535,1.88,2891405,0
+LAZRQ.US,D,20250915,000000,1.91,2.2,1.895,2.13,9950927,0
+LAZRQ.US,D,20250916,000000,2.13,2.13,1.93,2.11,4920593,0
+LAZRQ.US,D,20250917,000000,2.11,2.55,2.1,2.4,14842060,0
+LAZRQ.US,D,20250918,000000,2.43,2.43,2.22,2.31,7587285,0
+LAZRQ.US,D,20250919,000000,2.34,2.45,2.245,2.28,5606070,0
+LAZRQ.US,D,20250922,000000,2.24,2.25,2.095,2.17,4718883,0
+LAZRQ.US,D,20250923,000000,2.17,2.46,2.14,2.3,6523783,0
+LAZRQ.US,D,20250924,000000,2.29,2.33,2.18,2.22,2757804,0
+LAZRQ.US,D,20250925,000000,2.15,2.205,2.08,2.13,2765513,0
+LAZRQ.US,D,20250926,000000,2.14,2.1679,2.01,2.02,3132972,0
+LAZRQ.US,D,20250929,000000,2.04,2.07,1.965,2.01,2992266,0
+LAZRQ.US,D,20250930,000000,2.02,2.04,1.82,1.91,4652284,0
+LAZRQ.US,D,20251001,000000,1.9,2.07,1.89,1.965,5709255,0
+LAZRQ.US,D,20251002,000000,2.01,2.2,2,2.17,5312888,0
+LAZRQ.US,D,20251003,000000,2.17,2.58,2.17,2.45,13848402,0
+LAZRQ.US,D,20251006,000000,2.51,2.53,2.21,2.24,8450576,0
+LAZRQ.US,D,20251007,000000,2.24,2.25,2.02,2.05,6986659,0
+LAZRQ.US,D,20251008,000000,2.07,2.47,2.06,2.21,11078812,0
+LAZRQ.US,D,20251009,000000,2.24,2.36,2.09,2.1,5993353,0
+LAZRQ.US,D,20251010,000000,2.12,2.25,1.91,1.94,9105348,0
+LAZRQ.US,D,20251013,000000,2.02,2.12,1.98,2.1,4521174,0
+LAZRQ.US,D,20251014,000000,2.03,2.2199,1.96,2.09,6442945,0
+LAZRQ.US,D,20251015,000000,2.17,2.23,1.99,2.02,6332705,0
+LAZRQ.US,D,20251016,000000,2.06,2.165,1.87,1.89,8466772,0
+LAZRQ.US,D,20251017,000000,2.04,2.1,1.92,1.94,7680027,0
+LAZRQ.US,D,20251020,000000,1.96,2.09,1.95,2,6196952,0
+LAZRQ.US,D,20251021,000000,2.01,2.05,1.8,1.815,10310996,0
+LAZRQ.US,D,20251022,000000,1.84,1.85,1.67,1.72,7757181,0
+LAZRQ.US,D,20251023,000000,1.72,1.8,1.67,1.69,5413145,0
+LAZRQ.US,D,20251024,000000,1.725,2.28,1.72,2.22,26891821,0
+LAZRQ.US,D,20251027,000000,2.22,2.37,2.07,2.32,10292691,0
+LAZRQ.US,D,20251028,000000,2.295,2.295,2.05,2.06,6293817,0
+LAZRQ.US,D,20251029,000000,2.09,2.23,2.05,2.09,6100843,0
+LAZRQ.US,D,20251030,000000,2.06,2.255,2.055,2.11,6465809,0
+LAZRQ.US,D,20251031,000000,1.63,1.67,1.08,1.16,60439751,0
+LAZRQ.US,D,20251103,000000,1.165,1.44,1.13,1.36,29428054,0
+LAZRQ.US,D,20251104,000000,1.2513,1.41,1.23,1.35,13284766,0
+LAZRQ.US,D,20251105,000000,1.34,1.37,1.2101,1.24,7178689,0
+LAZRQ.US,D,20251106,000000,1.24,1.31,1.15,1.15,5413319,0
+LAZRQ.US,D,20251107,000000,1.165,1.275,1.13,1.25,4454010,0
+LAZRQ.US,D,20251110,000000,1.27,1.295,1.17,1.19,3686853,0
+LAZRQ.US,D,20251111,000000,1.19,1.21,1.15,1.19,2179254,0
+LAZRQ.US,D,20251112,000000,1.17,1.2,1.12,1.16,3379417,0
+LAZRQ.US,D,20251113,000000,1.12,1.14,1.05,1.06,13740278,0
+LAZRQ.US,D,20251114,000000,1.15,1.26,1.01,1.01,10120453,0
+LAZRQ.US,D,20251117,000000,0.97695,1.03,0.8511,0.9074,12766898,0
+LAZRQ.US,D,20251118,000000,0.8699,0.9,0.8112,0.8661,5079914,0
+LAZRQ.US,D,20251119,000000,0.9,0.9828,0.87,0.9053,4439060,0
+LAZRQ.US,D,20251120,000000,0.91,1.14,0.9,0.9014,8263122,0
+LAZRQ.US,D,20251121,000000,0.905,0.93229,0.8456,0.855,4029785,0
+LAZRQ.US,D,20251124,000000,0.8799,0.91,0.8,0.833,3983138,0
+LAZRQ.US,D,20251125,000000,0.833,0.8338,0.7967,0.7967,2779428,0
+LAZRQ.US,D,20251126,000000,0.78,0.8395,0.7777,0.816,3429017,0
+LAZRQ.US,D,20251128,000000,0.8,0.9192,0.8,0.9063,3416709,0
+LAZRQ.US,D,20251201,000000,0.8826,0.91,0.8515,0.86,1894160,0
+LAZRQ.US,D,20251202,000000,0.85,0.9,0.8188,0.8188,1398848,0
+LAZRQ.US,D,20251203,000000,0.8188,0.8878,0.8036,0.8786,2246378,0
+LAZRQ.US,D,20251204,000000,0.89,1.14,0.89,1.03,16903964,0
+LAZRQ.US,D,20251205,000000,1.05,1.11,0.915,0.9296,8161925,0
+LAZRQ.US,D,20251208,000000,0.955,0.9693,0.8316,0.8701,5672308,0
+LAZRQ.US,D,20251209,000000,0.85,0.9,0.85,0.8589,2307842,0
+LAZRQ.US,D,20251210,000000,0.863,0.9195,0.85,0.8735,2280020,0
+LAZRQ.US,D,20251211,000000,0.87,1.04,0.845,0.9662,8988999,0
+LAZRQ.US,D,20251212,000000,0.96995,1.03,0.8905,0.8997,5299382,0
+LAZRQ.US,D,20251215,000000,0.885,0.8981,0.3,0.3525,59405596,0
+LAZRQ.US,D,20251216,000000,0.36,0.3875,0.3042,0.313,28588129,0
+LAZRQ.US,D,20251217,000000,0.3,0.3071,0.18,0.226,48788348,0
+LAZRQ.US,D,20251218,000000,0.2113,0.2248,0.1813,0.22,29837662,0
+LAZRQ.US,D,20251219,000000,0.21635,0.69,0.2135,0.6044,895789983,0
+LAZRQ.US,D,20251222,000000,0.2754,0.2773,0.2,0.2177,90011354,0
+LAZRQ.US,D,20251223,000000,0.1819,0.2095,0.1709,0.1884,37501178,0
+LAZRQ.US,D,20251224,000000,0.1249,0.1689,0.1211,0.153,11308147,0
diff --git a/daily/us/nasdaq stocks/2/lbrdk.us.txt b/daily/us/nasdaq stocks/2/lbrdk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2923a3833da9d8f1240468ba079dae98c2bea779
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lbrdk.us.txt	
@@ -0,0 +1,2837 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBRDK.US,D,20141106,000000,48.2116,48.2116,45.6554,46.3202,1511375,0
+LBRDK.US,D,20141107,000000,46.3483,46.8876,45.8708,46.236,1256504,0
+LBRDK.US,D,20141110,000000,46.161,46.3858,43.53,43.6891,1242887,0
+LBRDK.US,D,20141111,000000,42.5468,43.3989,41.7228,42.2753,2433059,0
+LBRDK.US,D,20141112,000000,41.3764,44.0169,41.2734,43.736,1826634,0
+LBRDK.US,D,20141113,000000,43.53,45.4822,42.7341,45.0843,1414426,0
+LBRDK.US,D,20141114,000000,45.2341,45.6554,44.1479,44.8315,1227331,0
+LBRDK.US,D,20141117,000000,45.3652,45.7584,44.3071,45.3839,409044,0
+LBRDK.US,D,20141118,000000,45.1311,46.133,44.5599,45.8052,350157,0
+LBRDK.US,D,20141119,000000,45.7865,47.4906,45.3745,47.4064,284837,0
+LBRDK.US,D,20141120,000000,47.1629,48.4176,46.5356,47.8839,509818,0
+LBRDK.US,D,20141121,000000,48.2303,48.7079,47.8464,48.2584,535278,0
+LBRDK.US,D,20141124,000000,48.5487,49.382,48.1601,49.3165,328413,0
+LBRDK.US,D,20141125,000000,49.4195,50.5993,48.4363,50.3184,780782,0
+LBRDK.US,D,20141126,000000,50.4307,51.2547,49.9157,50.5712,312662,0
+LBRDK.US,D,20141128,000000,50.5805,51.2547,50.5056,50.9363,182028,0
+LBRDK.US,D,20141201,000000,50.9551,51.236,50.3464,50.3558,597417,0
+LBRDK.US,D,20141202,000000,50.6086,50.9457,50.103,50.7116,670284,0
+LBRDK.US,D,20141203,000000,50.3277,50.8989,49.9906,50.0562,432959,0
+LBRDK.US,D,20141204,000000,49.7846,50.3371,49.6816,50.2903,653248,0
+LBRDK.US,D,20141205,000000,50.206,51.0019,50.0749,50.4682,663892,0
+LBRDK.US,D,20141208,000000,50.3277,50.5993,50.2247,50.4682,311345,0
+LBRDK.US,D,20141209,000000,49.7753,50.6554,49.5787,50.5618,304912,0
+LBRDK.US,D,20141210,000000,50.6648,51.0112,49.8689,50.0655,702667,0
+LBRDK.US,D,20141211,000000,48.3989,48.4457,46.3109,47.4251,1055847,0
+LBRDK.US,D,20141212,000000,46.8071,47.0459,45.6648,45.8614,487669,0
+LBRDK.US,D,20141215,000000,46.5262,46.5262,44.7753,45.1685,627482,0
+LBRDK.US,D,20141216,000000,45.0375,45.0375,44.6348,44.8221,975543,0
+LBRDK.US,D,20141217,000000,44.9251,45.206,44.7753,45.0375,1811651,0
+LBRDK.US,D,20141218,000000,45.5056,45.6648,45.0468,45.2809,2512783,0
+LBRDK.US,D,20141219,000000,45.3839,46.6292,45.2903,46.4981,1217260,0
+LBRDK.US,D,20141222,000000,46.367,47.6592,46.367,47.5843,962521,0
+LBRDK.US,D,20141223,000000,47.7622,48.3427,47.5187,48.1929,430559,0
+LBRDK.US,D,20141224,000000,48.0431,48.1273,47.7622,47.7715,66257.6,0
+LBRDK.US,D,20141226,000000,47.7528,47.9401,46.5169,47.4532,150173,0
+LBRDK.US,D,20141229,000000,47.397,47.397,46.514,47.0318,234329,0
+LBRDK.US,D,20141230,000000,46.7884,47.1723,46.4419,47.1536,487378,0
+LBRDK.US,D,20141231,000000,39.4382,47.3502,39.4382,46.6479,463632,0
+LBRDK.US,D,20150102,000000,46.8071,46.8071,45.8146,46.2453,372601,0
+LBRDK.US,D,20150105,000000,45.9082,45.927,45.1966,45.2434,471075,0
+LBRDK.US,D,20150106,000000,45.1592,45.1592,43.8015,44.3165,372248,0
+LBRDK.US,D,20150107,000000,44.6629,45.0655,44.0918,44.4195,384474,0
+LBRDK.US,D,20150108,000000,44.5974,46.1704,44.5037,45.7397,618750,0
+LBRDK.US,D,20150109,000000,45.6273,46.2547,45.1779,45.6461,594148,0
+LBRDK.US,D,20150112,000000,45.4026,45.8801,45.2154,45.7865,373935,0
+LBRDK.US,D,20150113,000000,45.8801,46.9195,45.8333,46.5824,837091,0
+LBRDK.US,D,20150114,000000,45.9644,46.1891,44.5974,44.9345,762980,0
+LBRDK.US,D,20150115,000000,45.1685,45.8895,44.485,45.6648,289682,0
+LBRDK.US,D,20150116,000000,45.515,46.0112,45.1311,45.8708,229349,0
+LBRDK.US,D,20150120,000000,45.8801,46.0861,44.073,44.3212,277078,0
+LBRDK.US,D,20150121,000000,44.2416,44.4663,43.7547,44.0169,359470,0
+LBRDK.US,D,20150122,000000,44.3165,44.7659,43.9139,44.5225,422529,0
+LBRDK.US,D,20150123,000000,44.4616,44.485,43.8764,44.1292,248994,0
+LBRDK.US,D,20150126,000000,44.1199,44.5412,43.9794,44.3258,284111,0
+LBRDK.US,D,20150127,000000,44.0824,44.4476,43.5019,44.1854,170790,0
+LBRDK.US,D,20150128,000000,44.1854,44.2556,42.6217,42.6966,410946,0
+LBRDK.US,D,20150129,000000,42.8371,43.7734,42.2331,42.3127,221435,0
+LBRDK.US,D,20150130,000000,42.1723,43.0103,41.4794,41.573,326041,0
+LBRDK.US,D,20150202,000000,41.2594,42.3596,41.2594,42.3127,423206,0
+LBRDK.US,D,20150203,000000,42.4813,44.1667,42.2378,43.9513,376258,0
+LBRDK.US,D,20150204,000000,43.633,46.6105,43.633,45.5712,609656,0
+LBRDK.US,D,20150205,000000,45.824,48.1929,45.824,47.706,853857,0
+LBRDK.US,D,20150206,000000,47.7996,47.7996,46.5918,46.8071,206728,0
+LBRDK.US,D,20150209,000000,46.8258,46.8258,46.1985,46.3202,93189.4,0
+LBRDK.US,D,20150210,000000,46.5262,47.1816,46.03,46.8071,200396,0
+LBRDK.US,D,20150211,000000,46.7603,46.8165,45.8989,46.1142,294231,0
+LBRDK.US,D,20150212,000000,46.4045,47.0037,45.6554,46.8165,401817,0
+LBRDK.US,D,20150213,000000,46.9663,47.0037,45.8801,46.6479,311542,0
+LBRDK.US,D,20150217,000000,46.4326,47.2472,46.2453,47.191,189220,0
+LBRDK.US,D,20150218,000000,47.0974,47.5562,46.5075,47.294,201561,0
+LBRDK.US,D,20150219,000000,46.7453,47.3502,46.7453,46.985,283484,0
+LBRDK.US,D,20150220,000000,46.779,47.4906,46.3951,47.0787,305147,0
+LBRDK.US,D,20150223,000000,46.8633,47.4625,46.8633,47.3408,221183,0
+LBRDK.US,D,20150224,000000,47.294,48.0056,46.9045,47.6919,196676,0
+LBRDK.US,D,20150225,000000,47.7903,49.279,47.7341,49.1948,829056,0
+LBRDK.US,D,20150226,000000,49.1386,49.3165,48.5674,48.8764,181475,0
+LBRDK.US,D,20150227,000000,48.97,49.3258,48.4176,48.7453,150506,0
+LBRDK.US,D,20150302,000000,48.8109,49.7472,48.5955,49.6816,226416,0
+LBRDK.US,D,20150303,000000,49.794,50.4869,49.4382,50.3652,125169,0
+LBRDK.US,D,20150304,000000,50.3745,50.5524,49.4944,49.7285,69847.2,0
+LBRDK.US,D,20150305,000000,49.7097,49.7097,49.1854,49.3727,77430,0
+LBRDK.US,D,20150306,000000,49.0075,49.4944,48.5768,48.867,107761,0
+LBRDK.US,D,20150309,000000,48.867,50.3184,48.7079,50.1685,308972,0
+LBRDK.US,D,20150310,000000,49.8127,50.2434,49.2322,49.3727,117159,0
+LBRDK.US,D,20150311,000000,49.3165,49.5318,49.2509,49.4382,110110,0
+LBRDK.US,D,20150312,000000,49.5318,52.5749,49.5318,52.2846,476862,0
+LBRDK.US,D,20150313,000000,52.0225,52.3127,51.5262,51.5824,257067,0
+LBRDK.US,D,20150316,000000,51.6854,52.0974,51.2734,51.5262,152296,0
+LBRDK.US,D,20150317,000000,51.0768,51.367,50.7303,51.1236,107974,0
+LBRDK.US,D,20150318,000000,50.9644,51.2547,50.721,50.8052,128694,0
+LBRDK.US,D,20150319,000000,50.5056,50.8333,49.9813,50.4494,388752,0
+LBRDK.US,D,20150320,000000,50.6554,50.9082,50.2154,50.4682,429976,0
+LBRDK.US,D,20150323,000000,50.5056,50.5899,49.9532,50.2903,182200,0
+LBRDK.US,D,20150324,000000,50.0655,51.1142,49.7097,51.0861,323710,0
+LBRDK.US,D,20150325,000000,51.0581,51.1049,50.1311,50.4307,310040,0
+LBRDK.US,D,20150326,000000,50.309,50.3464,49.2509,50.0562,187754,0
+LBRDK.US,D,20150327,000000,49.9251,50.6086,49.9251,50.5243,374547,0
+LBRDK.US,D,20150330,000000,50.8895,51.0768,50.2715,50.3371,80634,0
+LBRDK.US,D,20150331,000000,52.4438,54.3727,52.4438,52.9963,549165,0
+LBRDK.US,D,20150401,000000,53.1367,53.1835,51.2828,51.9476,460628,0
+LBRDK.US,D,20150402,000000,51.8446,52.0974,51.7322,52.088,263048,0
+LBRDK.US,D,20150406,000000,51.7509,52.3596,51.7509,52.0599,284194,0
+LBRDK.US,D,20150407,000000,52.294,52.4157,51.8352,51.9195,195650,0
+LBRDK.US,D,20150408,000000,51.9757,52.1816,51.7135,51.9663,168850,0
+LBRDK.US,D,20150409,000000,52.2097,52.5843,52.1442,52.294,106943,0
+LBRDK.US,D,20150410,000000,52.5562,52.6311,52.3315,52.4813,199929,0
+LBRDK.US,D,20150413,000000,52.4438,52.5468,52.0693,52.1255,208794,0
+LBRDK.US,D,20150414,000000,51.9757,52.3876,51.9569,52.0412,72303.6,0
+LBRDK.US,D,20150415,000000,52.1723,52.5,51.9663,52.0131,142194,0
+LBRDK.US,D,20150416,000000,51.9476,52.1255,51.8914,52.0599,116310,0
+LBRDK.US,D,20150417,000000,51.8071,52.0599,50.9925,51.03,175365,0
+LBRDK.US,D,20150420,000000,51.3202,51.5449,50.2154,50.4775,182871,0
+LBRDK.US,D,20150421,000000,50.7772,51.3858,50.5431,51.0581,102252,0
+LBRDK.US,D,20150422,000000,51.2734,51.2734,50.103,50.2341,203818,0
+LBRDK.US,D,20150423,000000,50.1311,50.515,49.5412,49.5974,385654,0
+LBRDK.US,D,20150424,000000,49.794,50.4401,49.3914,49.9438,567428,0
+LBRDK.US,D,20150427,000000,50.1217,50.412,49.4476,50.0468,541903,0
+LBRDK.US,D,20150428,000000,50.3839,50.3839,49.4757,50.0843,420471,0
+LBRDK.US,D,20150429,000000,50.4963,51.6105,49.9532,51.4794,390674,0
+LBRDK.US,D,20150430,000000,51.6011,52.397,50.7491,50.8052,352333,0
+LBRDK.US,D,20150501,000000,51.1049,51.1049,50.0094,50.6648,243076,0
+LBRDK.US,D,20150504,000000,50.8614,51.9101,50.6648,51.4513,164044,0
+LBRDK.US,D,20150505,000000,51.4513,51.7697,50.7397,51.0768,194589,0
+LBRDK.US,D,20150506,000000,51.1704,51.1704,50.4213,50.4775,76383.3,0
+LBRDK.US,D,20150507,000000,50.309,50.5337,49.9532,50.0281,87750,0
+LBRDK.US,D,20150508,000000,49.1573,50.2996,49.0449,49.1199,234853,0
+LBRDK.US,D,20150511,000000,49.4288,49.6723,48.8109,48.97,222250,0
+LBRDK.US,D,20150512,000000,48.8296,49.1292,48.1414,48.3052,157600,0
+LBRDK.US,D,20150513,000000,48.4831,48.9888,48.4176,48.6798,273087,0
+LBRDK.US,D,20150514,000000,49.0918,49.0918,48.1742,48.2022,378392,0
+LBRDK.US,D,20150515,000000,48.2959,48.7734,48.2303,48.4644,407968,0
+LBRDK.US,D,20150518,000000,48.3801,49.4007,48.3052,49.0169,204817,0
+LBRDK.US,D,20150519,000000,48.9513,49.4663,48.9139,49.4382,131257,0
+LBRDK.US,D,20150520,000000,49.6348,49.691,48.9232,49.2884,223105,0
+LBRDK.US,D,20150521,000000,49.3446,49.7191,48.6985,49.2697,377858,0
+LBRDK.US,D,20150522,000000,49.1573,50.1124,48.5581,48.8109,298933,0
+LBRDK.US,D,20150526,000000,49.3539,50.8614,48.0243,50.2434,868160,0
+LBRDK.US,D,20150527,000000,50.5618,50.5805,49.6629,50.2622,633110,0
+LBRDK.US,D,20150528,000000,50.309,50.3745,49.2088,49.9625,699433,0
+LBRDK.US,D,20150529,000000,49.9157,50.3745,49.5225,50.0749,352440,0
+LBRDK.US,D,20150601,000000,50.3277,50.4401,49.7472,49.8315,371557,0
+LBRDK.US,D,20150602,000000,49.8315,50.0094,49.2228,49.8034,426977,0
+LBRDK.US,D,20150603,000000,50.1873,50.1873,48.6704,48.839,396975,0
+LBRDK.US,D,20150604,000000,48.7828,49.1573,48.6798,48.9045,360343,0
+LBRDK.US,D,20150605,000000,48.9794,49.4382,48.633,49.382,244251,0
+LBRDK.US,D,20150608,000000,49.1199,49.3446,48.6236,48.8015,279175,0
+LBRDK.US,D,20150609,000000,48.633,49.0262,47.8558,48.9326,213598,0
+LBRDK.US,D,20150610,000000,49.1948,49.5506,48.6049,49.2135,140433,0
+LBRDK.US,D,20150611,000000,49.1948,49.382,49.0918,49.3071,176266,0
+LBRDK.US,D,20150612,000000,49.1386,49.2978,48.7828,49.1854,136597,0
+LBRDK.US,D,20150615,000000,48.97,49.0262,48.3989,48.5206,262941,0
+LBRDK.US,D,20150616,000000,48.4551,48.7547,48.221,48.4831,150481,0
+LBRDK.US,D,20150617,000000,48.5487,48.9045,48.5019,48.661,129548,0
+LBRDK.US,D,20150618,000000,48.6891,49.2322,48.5581,48.839,178142,0
+LBRDK.US,D,20150619,000000,49.0824,49.0824,48.5768,48.7266,325633,0
+LBRDK.US,D,20150622,000000,48.736,49.1011,48.7079,48.8858,125810,0
+LBRDK.US,D,20150623,000000,48.9326,49.2697,48.4457,48.5487,180810,0
+LBRDK.US,D,20150624,000000,48.5955,48.633,47.4719,47.5749,301282,0
+LBRDK.US,D,20150625,000000,47.5375,47.8745,46.8071,47.0693,292204,0
+LBRDK.US,D,20150626,000000,47.294,48.764,47.2004,48.7172,911965,0
+LBRDK.US,D,20150629,000000,48.2772,48.5206,47.397,47.8371,511678,0
+LBRDK.US,D,20150630,000000,48.1742,48.5019,47.3315,47.9026,948738,0
+LBRDK.US,D,20150701,000000,48.118,48.8764,47.6592,48.7547,692170,0
+LBRDK.US,D,20150702,000000,48.8858,49.2135,48.3521,48.53,454220,0
+LBRDK.US,D,20150706,000000,48.2303,48.9326,48.0899,48.6798,167035,0
+LBRDK.US,D,20150707,000000,48.5019,48.736,47.6592,48.3895,676150,0
+LBRDK.US,D,20150708,000000,48.1461,48.324,47.6685,47.8839,219260,0
+LBRDK.US,D,20150709,000000,48.3427,48.6142,48.0431,48.118,178249,0
+LBRDK.US,D,20150710,000000,48.427,49.1667,48.427,48.7734,125810,0
+LBRDK.US,D,20150713,000000,48.9045,49.8876,47.7528,49.6348,1740092,0
+LBRDK.US,D,20150714,000000,49.7659,49.9625,49.4382,49.7097,148517,0
+LBRDK.US,D,20150715,000000,49.6161,50.2144,49.0637,50.0843,1004624,0
+LBRDK.US,D,20150716,000000,50.3745,51.4888,50.2434,50.7022,263902,0
+LBRDK.US,D,20150717,000000,50.8052,51.0112,50.5618,50.9363,268815,0
+LBRDK.US,D,20150720,000000,51.0768,51.1704,50.824,50.9738,337594,0
+LBRDK.US,D,20150721,000000,51.0393,51.1891,50.515,50.5805,97188,0
+LBRDK.US,D,20150722,000000,50.7959,51.0581,50.6648,50.8708,464259,0
+LBRDK.US,D,20150723,000000,51.0861,51.0861,49.7004,49.8127,257067,0
+LBRDK.US,D,20150724,000000,49.8408,50.5056,49.6348,49.8315,96654,0
+LBRDK.US,D,20150727,000000,49.6723,49.6723,48.6704,48.9045,102528,0
+LBRDK.US,D,20150728,000000,48.9232,49.5412,48.6049,49.2416,144820,0
+LBRDK.US,D,20150729,000000,49.1854,49.8127,49.0918,49.7004,277680,0
+LBRDK.US,D,20150730,000000,49.6255,50.3745,49.3914,50.1685,158170,0
+LBRDK.US,D,20150731,000000,50.1873,50.2715,49.9813,50.1217,129762,0
+LBRDK.US,D,20150803,000000,50.0843,50.8052,49.9251,50.618,527377,0
+LBRDK.US,D,20150804,000000,50.8801,51.9757,50.8801,51.8727,299040,0
+LBRDK.US,D,20150805,000000,52.1067,52.3596,49.6255,50.2809,474298,0
+LBRDK.US,D,20150806,000000,50.5712,50.5712,47.8745,49.588,381586,0
+LBRDK.US,D,20150807,000000,49.5599,49.9064,48.7079,49.6348,158170,0
+LBRDK.US,D,20150810,000000,49.794,50.515,49.7659,50.4401,198754,0
+LBRDK.US,D,20150811,000000,50.103,50.412,49.794,50.2715,202074,0
+LBRDK.US,D,20150812,000000,49.9157,50.103,49.5131,49.9906,265291,0
+LBRDK.US,D,20150813,000000,49.897,50.618,49.7753,50.4775,149733,0
+LBRDK.US,D,20150814,000000,50.1873,50.4494,49.8876,50.3558,109683,0
+LBRDK.US,D,20150817,000000,50.0749,51.7228,50.0749,51.6854,267000,0
+LBRDK.US,D,20150818,000000,51.4419,52.1161,51.4419,52.0693,127198,0
+LBRDK.US,D,20150819,000000,51.9101,52.4157,51.8258,52.0974,305234,0
+LBRDK.US,D,20150820,000000,51.7135,51.8539,50.6742,50.7491,312603,0
+LBRDK.US,D,20150821,000000,50.3558,50.515,48.8109,49.3633,246708,0
+LBRDK.US,D,20150824,000000,46.133,49.9813,45.206,47.6311,602265,0
+LBRDK.US,D,20150825,000000,49.1199,49.4382,48.0243,48.3427,335138,0
+LBRDK.US,D,20150826,000000,49.3914,49.6442,47.7247,49.0075,246280,0
+LBRDK.US,D,20150827,000000,49.5506,50.412,49.279,50.3745,149306,0
+LBRDK.US,D,20150828,000000,50.1873,50.3745,49.7004,50.1873,187327,0
+LBRDK.US,D,20150831,000000,49.9438,50.2528,49.6536,50.1217,211357,0
+LBRDK.US,D,20150901,000000,49.279,50.4213,49.2697,49.7378,437239,0
+LBRDK.US,D,20150902,000000,50.2528,50.5524,49.5225,50.2434,377217,0
+LBRDK.US,D,20150903,000000,50.3839,51.3764,50.3464,50.618,257922,0
+LBRDK.US,D,20150904,000000,50.2341,50.6835,49.691,50.2247,239445,0
+LBRDK.US,D,20150908,000000,50.8333,51.3296,50.4588,51.2079,188395,0
+LBRDK.US,D,20150909,000000,51.5449,51.9382,50.7584,50.7865,185191,0
+LBRDK.US,D,20150910,000000,50.7491,51.1423,50.0843,50.2247,98592.4,0
+LBRDK.US,D,20150911,000000,50.0936,50.2715,49.7753,50.1966,110858,0
+LBRDK.US,D,20150914,000000,50.2434,50.2434,49.7004,49.9719,84051.6,0
+LBRDK.US,D,20150915,000000,50.0562,50.824,49.6255,50.7959,142791,0
+LBRDK.US,D,20150916,000000,50.8801,51.1049,50.5618,50.9925,121965,0
+LBRDK.US,D,20150917,000000,50.8427,52.4625,50.8427,51.7697,240834,0
+LBRDK.US,D,20150918,000000,51.2828,51.8071,50.927,50.9738,283447,0
+LBRDK.US,D,20150921,000000,51.2828,52.1536,51.0581,52.0506,190424,0
+LBRDK.US,D,20150922,000000,51.5543,51.7884,51.0206,51.4419,103916,0
+LBRDK.US,D,20150923,000000,51.4794,51.5449,50.4588,50.5618,103382,0
+LBRDK.US,D,20150924,000000,50.2154,50.2154,49.2228,49.6629,135148,0
+LBRDK.US,D,20150925,000000,50.0187,50.0843,49.4476,49.7846,221182,0
+LBRDK.US,D,20150928,000000,49.6255,49.6255,47.3127,47.4813,237115,0
+LBRDK.US,D,20150929,000000,47.5749,47.6404,46.3109,46.5543,334604,0
+LBRDK.US,D,20150930,000000,46.8727,47.9588,46.8727,47.912,354576,0
+LBRDK.US,D,20151001,000000,47.8558,50.0468,47.5843,49.9906,528980,0
+LBRDK.US,D,20151002,000000,49.5225,50.4963,49.2135,50.4682,229513,0
+LBRDK.US,D,20151005,000000,50.5712,51.9288,50.1124,51.6667,189394,0
+LBRDK.US,D,20151006,000000,51.6199,52.0787,51.2266,51.2734,158598,0
+LBRDK.US,D,20151007,000000,51.367,51.8352,50.618,50.9176,180492,0
+LBRDK.US,D,20151008,000000,51.0019,51.8352,50.7303,51.6479,145675,0
+LBRDK.US,D,20151009,000000,51.7228,51.8258,51.2734,51.676,106266,0
+LBRDK.US,D,20151012,000000,51.7603,51.8914,51.47,51.6199,81470.2,0
+LBRDK.US,D,20151013,000000,51.2734,51.8727,51.2734,51.5169,91848,0
+LBRDK.US,D,20151014,000000,51.6667,55.8989,50.9176,50.9738,96226.8,0
+LBRDK.US,D,20151015,000000,51.3015,51.985,51.3015,51.9195,138199,0
+LBRDK.US,D,20151016,000000,51.6292,52.2659,51.6292,52.0599,170452,0
+LBRDK.US,D,20151019,000000,51.9663,52.1067,51.3015,51.5449,61730.4,0
+LBRDK.US,D,20151020,000000,51.4981,51.8352,50.9925,51.03,40797.6,0
+LBRDK.US,D,20151021,000000,50.9644,51.2734,49.1667,49.2603,170452,0
+LBRDK.US,D,20151022,000000,49.485,50.1685,49.2603,49.6161,140228,0
+LBRDK.US,D,20151023,000000,49.9906,50.2903,49.3914,49.7753,141723,0
+LBRDK.US,D,20151026,000000,49.6536,50.2715,49.6536,50.0936,137878,0
+LBRDK.US,D,20151027,000000,50.0749,50.3839,49.176,49.3446,132859,0
+LBRDK.US,D,20151028,000000,49.4757,49.8783,49.0075,49.6067,220755,0
+LBRDK.US,D,20151029,000000,49.5974,51.4513,49.5974,50.9363,295836,0
+LBRDK.US,D,20151030,000000,50.9644,51.1236,50.3184,50.3464,261446,0
+LBRDK.US,D,20151102,000000,50.3933,51.3015,50.3464,50.6648,333077,0
+LBRDK.US,D,20151103,000000,50.5805,51.0393,50.1498,50.8989,133927,0
+LBRDK.US,D,20151104,000000,51.0861,51.4185,50.2809,50.515,117925,0
+LBRDK.US,D,20151105,000000,50.3558,50.8333,49.588,50.2247,111285,0
+LBRDK.US,D,20151106,000000,49.7659,50.618,49.7566,50.5712,115237,0
+LBRDK.US,D,20151109,000000,50.5618,50.5618,49.6723,50.2715,238496,0
+LBRDK.US,D,20151110,000000,50.0843,50.7397,49.9345,50.6273,150481,0
+LBRDK.US,D,20151111,000000,50.7022,50.8614,50.4963,50.7678,218085,0
+LBRDK.US,D,20151112,000000,50.4307,50.927,50.1592,50.7772,410005,0
+LBRDK.US,D,20151113,000000,50.515,51.1985,49.1948,49.2416,202706,0
+LBRDK.US,D,20151116,000000,49.1292,49.7378,48.6049,49.5318,167996,0
+LBRDK.US,D,20151117,000000,49.6348,50.0843,49.1948,50,304700,0
+LBRDK.US,D,20151118,000000,50.1124,50.8333,49.7566,50.721,193308,0
+LBRDK.US,D,20151119,000000,50.6273,50.6461,49.6348,49.9625,189997,0
+LBRDK.US,D,20151120,000000,50.0936,50.0936,49.5131,49.9064,117586,0
+LBRDK.US,D,20151123,000000,49.7472,50.0936,49.4288,49.5131,232076,0
+LBRDK.US,D,20151124,000000,49.2978,49.2978,48.6985,49.0824,156675,0
+LBRDK.US,D,20151125,000000,49.073,49.4757,48.9419,49.4101,88003.2,0
+LBRDK.US,D,20151127,000000,49.3446,49.5131,49.1011,49.3914,58740,0
+LBRDK.US,D,20151130,000000,49.485,49.5225,48.8202,49.4476,102634,0
+LBRDK.US,D,20151201,000000,49.5787,50.1404,49.5037,50.103,214906,0
+LBRDK.US,D,20151202,000000,50.0843,50.2434,49.7472,49.897,165222,0
+LBRDK.US,D,20151203,000000,49.8408,49.9906,47.9026,48.2678,271807,0
+LBRDK.US,D,20151204,000000,48.2584,49.0824,48.1086,48.9419,200570,0
+LBRDK.US,D,20151207,000000,48.7734,49.4195,48.2584,49.2509,366324,0
+LBRDK.US,D,20151208,000000,48.7828,49.279,48.5487,48.7172,275243,0
+LBRDK.US,D,20151209,000000,48.4738,48.9888,47.912,48.2303,228658,0
+LBRDK.US,D,20151210,000000,48.1367,48.3333,47.5749,47.6685,497581,0
+LBRDK.US,D,20151211,000000,47.2191,47.6404,46.7697,47.0974,558564,0
+LBRDK.US,D,20151214,000000,46.9663,47.6498,45.8708,46.0487,569266,0
+LBRDK.US,D,20151215,000000,46.2921,47.2378,46.2453,46.7041,376256,0
+LBRDK.US,D,20151216,000000,47.0131,48.3052,46.8071,48.2303,287505,0
+LBRDK.US,D,20151217,000000,48.2022,48.5674,47.4438,47.9775,343575,0
+LBRDK.US,D,20151218,000000,47.7341,47.7341,46.4513,47.3221,788077,0
+LBRDK.US,D,20151221,000000,47.4251,47.6592,46.985,47.3127,216163,0
+LBRDK.US,D,20151222,000000,47.6124,47.6311,46.8539,47.5936,137551,0
+LBRDK.US,D,20151223,000000,47.7247,47.9963,47.2659,47.6592,140014,0
+LBRDK.US,D,20151224,000000,47.7622,47.8464,47.6124,47.6404,74471.6,0
+LBRDK.US,D,20151228,000000,47.6311,47.9963,47.1723,47.9775,125172,0
+LBRDK.US,D,20151229,000000,48.2959,48.9232,47.9213,48.6142,140387,0
+LBRDK.US,D,20151230,000000,48.4551,48.8858,48.2023,48.7734,158385,0
+LBRDK.US,D,20151231,000000,48.5393,49.1199,48.4363,48.5581,157747,0
+LBRDK.US,D,20160104,000000,47.9775,47.9822,46.7228,47.4813,323097,0
+LBRDK.US,D,20160105,000000,47.4719,47.4719,46.2968,46.7603,216137,0
+LBRDK.US,D,20160106,000000,46.0768,46.6479,45.9176,46.1423,194835,0
+LBRDK.US,D,20160107,000000,45.3464,46.236,45.0094,45.7022,321090,0
+LBRDK.US,D,20160108,000000,46.03,47.1633,46.03,46.4139,239708,0
+LBRDK.US,D,20160111,000000,46.47,47.1816,46.0112,46.367,336437,0
+LBRDK.US,D,20160112,000000,46.4326,47.4345,46.2921,47.0693,223357,0
+LBRDK.US,D,20160113,000000,47.2846,47.397,45.0843,45.2528,348834,0
+LBRDK.US,D,20160114,000000,45.4401,46.8727,45.286,46.3951,132009,0
+LBRDK.US,D,20160115,000000,45.4588,46.6386,44.6161,44.9625,282616,0
+LBRDK.US,D,20160119,000000,45.5243,45.5243,44.4569,44.8596,243504,0
+LBRDK.US,D,20160120,000000,44.0918,44.9345,42.8839,44.4757,407800,0
+LBRDK.US,D,20160121,000000,44.5131,44.8876,43.633,44.2135,295020,0
+LBRDK.US,D,20160122,000000,44.6442,45.309,44.3633,45.2154,209703,0
+LBRDK.US,D,20160125,000000,45.103,45.1311,44.1573,44.2135,135875,0
+LBRDK.US,D,20160126,000000,44.4288,44.5131,43.867,44.2228,175700,0
+LBRDK.US,D,20160127,000000,44.1667,44.1667,42.3127,42.8371,480420,0
+LBRDK.US,D,20160128,000000,43.324,43.324,42.4569,43.0243,556978,0
+LBRDK.US,D,20160129,000000,43.118,44.5318,43.118,44.0075,441006,0
+LBRDK.US,D,20160201,000000,43.764,45.1404,42.8277,44.8034,371762,0
+LBRDK.US,D,20160202,000000,44.4944,44.794,43.3333,43.633,335688,0
+LBRDK.US,D,20160203,000000,44.0075,44.4195,43.6199,44.1854,376635,0
+LBRDK.US,D,20160204,000000,44.073,45.1311,43.0524,43.53,332395,0
+LBRDK.US,D,20160205,000000,43.324,43.324,42.1723,42.809,327126,0
+LBRDK.US,D,20160208,000000,42.3502,42.3783,40.9738,42.3034,1101098,0
+LBRDK.US,D,20160209,000000,41.9195,44.9813,40.2154,42.2753,758480,0
+LBRDK.US,D,20160210,000000,42.5094,42.8371,38.6704,41.3764,429111,0
+LBRDK.US,D,20160211,000000,40.7678,41.1517,40.2622,40.4963,254916,0
+LBRDK.US,D,20160212,000000,40.7491,41.9054,40.5431,41.8071,376761,0
+LBRDK.US,D,20160216,000000,42.2753,42.5843,41.6011,42.3689,226606,0
+LBRDK.US,D,20160217,000000,42.7622,43.9981,41.7135,43.5487,790576,0
+LBRDK.US,D,20160218,000000,43.661,44.9532,43.0993,44.4101,874347,0
+LBRDK.US,D,20160219,000000,44.2228,44.9813,43.9139,44.3446,624221,0
+LBRDK.US,D,20160222,000000,44.6255,45.6273,44.5459,45.2809,337147,0
+LBRDK.US,D,20160223,000000,45.3277,45.7584,44.5787,45.2528,252181,0
+LBRDK.US,D,20160224,000000,44.7566,45.7772,44.3446,45.7397,225504,0
+LBRDK.US,D,20160225,000000,45.8521,47.0787,43.7921,47.0131,416365,0
+LBRDK.US,D,20160226,000000,47.1255,47.4064,42.9307,46.985,273747,0
+LBRDK.US,D,20160229,000000,47.088,48.0524,46.779,47.1629,280017,0
+LBRDK.US,D,20160301,000000,47.706,48.53,47.2753,48.5019,230834,0
+LBRDK.US,D,20160302,000000,48.3146,48.4738,47.2762,48.3052,213957,0
+LBRDK.US,D,20160303,000000,48.3333,49.3727,48.118,49.0169,191195,0
+LBRDK.US,D,20160304,000000,49.0169,49.485,48.5487,49.2041,304894,0
+LBRDK.US,D,20160307,000000,48.97,49.7566,47.1368,49.3914,238072,0
+LBRDK.US,D,20160308,000000,49.1948,49.5693,48.8858,49.1479,161276,0
+LBRDK.US,D,20160309,000000,49.3633,49.691,49.0918,49.6442,167059,0
+LBRDK.US,D,20160310,000000,49.7191,49.7191,48.7406,49.2416,325764,0
+LBRDK.US,D,20160311,000000,49.485,50.1217,49.2884,50.0562,519397,0
+LBRDK.US,D,20160314,000000,49.8034,50.0094,49.3914,49.6629,314387,0
+LBRDK.US,D,20160315,000000,49.4757,50.0187,48.9139,50,379241,0
+LBRDK.US,D,20160316,000000,49.9251,53.2584,49.9251,52.7903,852344,0
+LBRDK.US,D,20160317,000000,52.8464,53.6985,51.9663,53.4551,670773,0
+LBRDK.US,D,20160318,000000,53.4457,53.9419,53.3521,53.3895,547308,0
+LBRDK.US,D,20160321,000000,53.3895,53.5955,53.1835,53.4738,234633,0
+LBRDK.US,D,20160322,000000,53.0056,53.7453,52.7669,53.6891,391939,0
+LBRDK.US,D,20160323,000000,53.5206,53.6423,53.1554,53.1742,192101,0
+LBRDK.US,D,20160324,000000,52.9869,53.2537,52.4813,52.9869,351218,0
+LBRDK.US,D,20160328,000000,53.0618,53.8015,52.8933,53.3052,292442,0
+LBRDK.US,D,20160329,000000,53.2959,54.7191,53.2959,54.5037,1008693,0
+LBRDK.US,D,20160330,000000,54.6255,54.7004,53.9419,54.6348,495373,0
+LBRDK.US,D,20160331,000000,54.5037,54.7753,54.1854,54.2603,490320,0
+LBRDK.US,D,20160401,000000,54.0169,54.8619,53.6891,54.7753,1014618,0
+LBRDK.US,D,20160404,000000,54.8127,55.3839,54.588,55.0749,289341,0
+LBRDK.US,D,20160405,000000,54.7753,55.1311,54.1292,54.7097,446731,0
+LBRDK.US,D,20160406,000000,54.8689,55.0749,54.4944,54.897,183827,0
+LBRDK.US,D,20160407,000000,54.7191,54.8596,53.6985,53.9045,263364,0
+LBRDK.US,D,20160408,000000,54.1948,54.7191,53.5206,53.8951,214182,0
+LBRDK.US,D,20160411,000000,54.0449,54.2135,53.4457,53.5955,141933,0
+LBRDK.US,D,20160412,000000,53.6985,54.1199,53.4082,53.7921,139340,0
+LBRDK.US,D,20160413,000000,54.0262,54.7285,53.6985,54.4944,180826,0
+LBRDK.US,D,20160414,000000,54.6629,54.9625,53.6891,53.736,165517,0
+LBRDK.US,D,20160415,000000,53.661,53.9607,53.2444,53.6798,265026,0
+LBRDK.US,D,20160418,000000,53.5487,53.5487,52.9401,53.2022,162898,0
+LBRDK.US,D,20160419,000000,53.3989,54.1011,53.2397,53.3427,225493,0
+LBRDK.US,D,20160420,000000,53.2303,53.8154,51.8071,52.0318,434483,0
+LBRDK.US,D,20160421,000000,52.0506,52.088,51.1236,51.8165,204642,0
+LBRDK.US,D,20160422,000000,51.7509,52.0973,51.4326,51.7978,158517,0
+LBRDK.US,D,20160425,000000,51.5262,54.2322,50.9831,53.9232,458280,0
+LBRDK.US,D,20160426,000000,53.9232,54.9156,53.8296,54.1573,352641,0
+LBRDK.US,D,20160427,000000,54.0543,54.3914,53.0243,53.0712,139539,0
+LBRDK.US,D,20160428,000000,53.0993,54.4757,52.8839,53.8296,892428,0
+LBRDK.US,D,20160429,000000,53.8483,54.2416,52.6685,53.6049,191485,0
+LBRDK.US,D,20160502,000000,54.1199,55.6273,53.1554,55.2903,1037304,0
+LBRDK.US,D,20160503,000000,55.0749,55.4213,54.4007,54.7004,702883,0
+LBRDK.US,D,20160504,000000,54.4757,54.8502,54.1901,54.7846,249103,0
+LBRDK.US,D,20160505,000000,54.8783,55.2715,54.3352,54.7191,567572,0
+LBRDK.US,D,20160506,000000,54.4757,55.206,53.9326,54.7472,575735,0
+LBRDK.US,D,20160509,000000,54.3352,55.1966,54.265,54.6816,353475,0
+LBRDK.US,D,20160510,000000,54.6816,55.6273,53.867,55.4682,468428,0
+LBRDK.US,D,20160511,000000,55.3839,56.133,55.2846,55.6554,454846,0
+LBRDK.US,D,20160512,000000,55.6742,56.1517,53.9981,54.7753,973916,0
+LBRDK.US,D,20160513,000000,54.5974,55.515,51.8637,55.3558,619561,0
+LBRDK.US,D,20160516,000000,54.7753,55.0468,53.1086,53.9794,580922,0
+LBRDK.US,D,20160517,000000,54.0075,54.2416,53.1086,53.5487,477459,0
+LBRDK.US,D,20160518,000000,54.3071,55.2528,53.1554,53.6049,386792,0
+LBRDK.US,D,20160519,000000,53.2959,54.1292,53.2233,53.9139,583772,0
+LBRDK.US,D,20160520,000000,53.9981,55.7397,53.9419,55.618,807592,0
+LBRDK.US,D,20160523,000000,55.6461,56.03,53.9607,54.1011,577872,0
+LBRDK.US,D,20160524,000000,54.4007,55.3277,54.0169,55.2434,446593,0
+LBRDK.US,D,20160525,000000,55.2434,55.412,54.2228,54.382,255973,0
+LBRDK.US,D,20160526,000000,54.3633,54.6067,53.3642,53.5112,376149,0
+LBRDK.US,D,20160527,000000,53.5206,53.9794,53.0993,53.8577,302656,0
+LBRDK.US,D,20160531,000000,53.9794,54.279,53.1648,54.1479,786191,0
+LBRDK.US,D,20160601,000000,54.1011,56.0581,54.1011,55.8333,1125666,0
+LBRDK.US,D,20160602,000000,55.5337,56.367,55.3839,56.3577,781234,0
+LBRDK.US,D,20160603,000000,56.0674,56.2453,55.2434,56.0861,1117446,0
+LBRDK.US,D,20160606,000000,56.0581,56.3296,55.1873,55.2996,1005467,0
+LBRDK.US,D,20160607,000000,55.3184,55.9878,54.9532,55.8427,867061,0
+LBRDK.US,D,20160608,000000,55.6929,56.4232,55.4213,56.0861,550725,0
+LBRDK.US,D,20160609,000000,55.9457,56.4045,55.6367,56.3483,727988,0
+LBRDK.US,D,20160610,000000,55.8427,56.4888,55.3277,56.4373,665295,0
+LBRDK.US,D,20160613,000000,56.4419,56.6105,53.2022,55.2341,805749,0
+LBRDK.US,D,20160614,000000,55.2996,56.1798,54.3727,55.103,633682,0
+LBRDK.US,D,20160615,000000,55.1124,55.4869,55.0843,55.1404,586007,0
+LBRDK.US,D,20160616,000000,55.0187,56.3951,55.0094,55.6939,737370,0
+LBRDK.US,D,20160617,000000,55.6929,56.0955,55.2903,55.5993,1191613,0
+LBRDK.US,D,20160620,000000,56.1423,56.6105,55.5899,55.6273,462032,0
+LBRDK.US,D,20160621,000000,55.6273,55.7584,55.2247,55.4026,504385,0
+LBRDK.US,D,20160622,000000,55.3277,55.7959,55.0562,55.7865,557074,0
+LBRDK.US,D,20160623,000000,56.0393,56.5449,55.9644,56.4888,498953,0
+LBRDK.US,D,20160624,000000,54.9719,55.7584,53.5581,53.6423,2525246,0
+LBRDK.US,D,20160627,000000,53.0805,53.4213,51.5449,53.0337,990272,0
+LBRDK.US,D,20160628,000000,53.6049,53.9045,53.0618,53.5206,350507,0
+LBRDK.US,D,20160629,000000,53.9888,55.7303,53.9888,55.618,467062,0
+LBRDK.US,D,20160630,000000,55.7959,56.2547,55.3745,56.1798,662969,0
+LBRDK.US,D,20160701,000000,56.0112,56.7669,55.9347,56.7135,491478,0
+LBRDK.US,D,20160705,000000,56.3015,56.7509,56.1798,56.47,706049,0
+LBRDK.US,D,20160706,000000,56.1517,56.5824,55.7959,56.573,490582,0
+LBRDK.US,D,20160707,000000,56.7135,57.2285,56.236,56.985,541230,0
+LBRDK.US,D,20160708,000000,57.3127,57.7715,56.9195,57.5562,591949,0
+LBRDK.US,D,20160711,000000,57.8277,57.9775,57.4906,57.7996,442559,0
+LBRDK.US,D,20160712,000000,57.9869,58.1929,57.7528,57.9307,323844,0
+LBRDK.US,D,20160713,000000,57.9494,58.2491,57.8933,58.221,223158,0
+LBRDK.US,D,20160714,000000,58.2584,58.5674,57.8277,58.5206,438107,0
+LBRDK.US,D,20160715,000000,58.2397,58.5861,56.3577,57.9682,377529,0
+LBRDK.US,D,20160718,000000,58.1367,58.3427,57.7434,58.0431,214974,0
+LBRDK.US,D,20160719,000000,57.9869,58.0805,57.5,57.6217,202533,0
+LBRDK.US,D,20160720,000000,57.7809,58.4644,56.7978,58.3333,333195,0
+LBRDK.US,D,20160721,000000,58.3427,58.7921,58.1273,58.7547,282168,0
+LBRDK.US,D,20160722,000000,58.7828,59.7378,58.7828,59.4101,192929,0
+LBRDK.US,D,20160725,000000,59.2041,59.7285,58.9232,59.073,295306,0
+LBRDK.US,D,20160726,000000,59.1667,59.1667,58.1086,58.8858,214325,0
+LBRDK.US,D,20160727,000000,59.176,59.3539,58.6985,59.2509,470666,0
+LBRDK.US,D,20160728,000000,59.2322,59.8034,59.0637,59.5506,308843,0
+LBRDK.US,D,20160729,000000,59.4944,59.897,59.2743,59.3071,548231,0
+LBRDK.US,D,20160801,000000,59.3539,59.7566,59.0169,59.2322,417841,0
+LBRDK.US,D,20160802,000000,59.2228,59.6348,58.6517,58.9139,313598,0
+LBRDK.US,D,20160803,000000,58.9232,59.2228,58.6985,58.9981,373446,0
+LBRDK.US,D,20160804,000000,59.0449,59.4288,58.839,59.3633,243626,0
+LBRDK.US,D,20160805,000000,59.5506,59.5506,58.4457,58.5861,385583,0
+LBRDK.US,D,20160808,000000,58.4738,58.9607,58.221,58.7734,383169,0
+LBRDK.US,D,20160809,000000,58.6704,63.0712,58.6704,62.4906,1076490,0
+LBRDK.US,D,20160810,000000,62.397,62.8184,61.6667,61.8352,420363,0
+LBRDK.US,D,20160811,000000,61.9101,62.7247,60.927,62.6311,518648,0
+LBRDK.US,D,20160812,000000,62.7341,64.0075,62.603,63.7828,1014391,0
+LBRDK.US,D,20160815,000000,63.8577,64.5318,63.8577,64.4663,468507,0
+LBRDK.US,D,20160816,000000,64.1479,64.6816,63.7734,63.8015,451318,0
+LBRDK.US,D,20160817,000000,63.8577,64.2697,63.4082,64.0543,516298,0
+LBRDK.US,D,20160818,000000,63.9045,64.3352,63.1086,63.7172,528208,0
+LBRDK.US,D,20160819,000000,63.4363,63.5768,62.9682,63.4551,732590,0
+LBRDK.US,D,20160822,000000,63.6142,63.9981,63.2022,63.9045,779182,0
+LBRDK.US,D,20160823,000000,64.2697,64.2697,63.5393,63.9607,618758,0
+LBRDK.US,D,20160824,000000,64.1573,64.1854,63.2397,63.3614,517162,0
+LBRDK.US,D,20160825,000000,63.4831,63.8764,63.3708,63.867,517547,0
+LBRDK.US,D,20160826,000000,64.382,64.382,63.1742,63.9326,768252,0
+LBRDK.US,D,20160829,000000,64.0449,64.7753,63.9607,64.3633,753443,0
+LBRDK.US,D,20160830,000000,64.2228,64.4382,63.764,63.9607,1516375,0
+LBRDK.US,D,20160831,000000,64.1667,64.794,63.4644,64.1667,4072058,0
+LBRDK.US,D,20160901,000000,64.5693,67.1723,64.5693,66.8727,2025734,0
+LBRDK.US,D,20160902,000000,66.8071,67.3783,66.236,66.985,1222818,0
+LBRDK.US,D,20160906,000000,66.9569,67.2191,66.3202,67.0225,1285524,0
+LBRDK.US,D,20160907,000000,66.882,67.7996,66.5356,67.7154,1020387,0
+LBRDK.US,D,20160908,000000,67.8184,67.9026,65.7678,66.161,787065,0
+LBRDK.US,D,20160909,000000,66.0112,66.0112,65.0094,65.103,704667,0
+LBRDK.US,D,20160912,000000,64.9813,66.4888,64.6348,66.4794,711611,0
+LBRDK.US,D,20160913,000000,66.3109,66.3109,65.0094,65.5431,769245,0
+LBRDK.US,D,20160914,000000,65.3745,65.9176,65.2528,65.8146,576039,0
+LBRDK.US,D,20160915,000000,65.7116,66.6105,65.5712,66.3858,671266,0
+LBRDK.US,D,20160916,000000,66.2547,66.2804,65.4963,65.7584,3616874,0
+LBRDK.US,D,20160919,000000,66.0674,66.4794,65.5243,65.7959,693814,0
+LBRDK.US,D,20160920,000000,66.0861,66.1049,65.2903,66.0768,708249,0
+LBRDK.US,D,20160921,000000,66.236,67.5468,66.0768,67.4157,651981,0
+LBRDK.US,D,20160922,000000,67.6124,67.9307,67.4157,67.7996,517319,0
+LBRDK.US,D,20160923,000000,67.5281,67.6966,66.6573,67.6779,456405,0
+LBRDK.US,D,20160926,000000,67.5468,67.912,67.0506,67.5187,395600,0
+LBRDK.US,D,20160927,000000,67.7154,68.2491,67.1256,68.2491,725766,0
+LBRDK.US,D,20160928,000000,68.1461,68.2865,67.4813,68.2865,571351,0
+LBRDK.US,D,20160929,000000,68.221,68.2678,66.6854,67.2378,387457,0
+LBRDK.US,D,20160930,000000,67.2566,67.4672,66.6386,66.9288,1397457,0
+LBRDK.US,D,20161003,000000,67.1067,67.4813,66.0019,66.5262,1052962,0
+LBRDK.US,D,20161004,000000,66.4326,66.9382,66.0112,66.4888,929522,0
+LBRDK.US,D,20161005,000000,66.4607,66.882,65.7959,66.4232,969340,0
+LBRDK.US,D,20161006,000000,66.4513,66.4513,66.0112,66.264,499997,0
+LBRDK.US,D,20161007,000000,66.1423,66.2406,65.6554,65.8146,287803,0
+LBRDK.US,D,20161010,000000,66.3015,66.367,65.8333,66.2266,267330,0
+LBRDK.US,D,20161011,000000,66.3202,66.3202,63.7266,63.9232,612825,0
+LBRDK.US,D,20161012,000000,64.0356,64.0356,63.5019,63.5581,264066,0
+LBRDK.US,D,20161013,000000,63.2397,63.633,62.6311,63.1929,318479,0
+LBRDK.US,D,20161014,000000,63.3427,64.2556,63.3427,63.7079,285808,0
+LBRDK.US,D,20161017,000000,63.6798,64.0356,63.2959,63.8296,334878,0
+LBRDK.US,D,20161018,000000,64.2135,64.4101,63.5393,64.0075,438468,0
+LBRDK.US,D,20161019,000000,63.9794,64.5131,63.6049,63.9981,249125,0
+LBRDK.US,D,20161020,000000,64.0543,64.0543,63.3895,63.764,507999,0
+LBRDK.US,D,20161021,000000,63.5393,63.6236,62.9494,63.221,526277,0
+LBRDK.US,D,20161024,000000,63.633,64.1011,63.1742,64.0262,535659,0
+LBRDK.US,D,20161025,000000,63.8577,64.3539,63.4176,63.4925,544400,0
+LBRDK.US,D,20161026,000000,63.3708,63.3708,61.1423,61.6199,695010,0
+LBRDK.US,D,20161027,000000,61.5824,61.5824,60.2996,60.6835,493521,0
+LBRDK.US,D,20161028,000000,60.6273,62.2285,60.4588,61.4607,367968,0
+LBRDK.US,D,20161031,000000,61.9101,62.7809,61.7135,62.4064,774240,0
+LBRDK.US,D,20161101,000000,62.1629,62.6498,60.8989,61.4045,669551,0
+LBRDK.US,D,20161102,000000,61.4139,61.9757,61.1049,61.9007,713995,0
+LBRDK.US,D,20161103,000000,61.9476,64.3446,60.2341,60.6835,1212109,0
+LBRDK.US,D,20161104,000000,60.5993,62.1348,59.588,61.1142,720991,0
+LBRDK.US,D,20161107,000000,61.9476,63.0618,61.6667,62.7809,806471,0
+LBRDK.US,D,20161108,000000,62.7715,64.1292,59.7004,63.661,615705,0
+LBRDK.US,D,20161109,000000,62.9494,66.8071,62.6873,65.4494,1107174,0
+LBRDK.US,D,20161110,000000,65.5337,67.4906,64.7472,65.4307,1278993,0
+LBRDK.US,D,20161111,000000,65.4775,65.6648,64.1011,65.3652,1009404,0
+LBRDK.US,D,20161114,000000,65.4963,65.5618,64.3071,64.3727,700040,0
+LBRDK.US,D,20161115,000000,64.382,65.1124,63.7266,63.736,497343,0
+LBRDK.US,D,20161116,000000,63.661,64.1386,63.1273,64.1199,561315,0
+LBRDK.US,D,20161117,000000,63.9326,65.0796,62.9869,64.7659,561349,0
+LBRDK.US,D,20161118,000000,65.2434,65.2434,63.8109,64.3446,468135,0
+LBRDK.US,D,20161121,000000,64.3258,65.1217,64.1854,65.0094,257260,0
+LBRDK.US,D,20161122,000000,65.0749,66.3951,64.0262,66.3858,661122,0
+LBRDK.US,D,20161123,000000,66.1423,66.3202,65.309,66.0393,312084,0
+LBRDK.US,D,20161125,000000,66.0019,66.7884,64.9532,66.7884,183074,0
+LBRDK.US,D,20161128,000000,66.6199,67.2004,65.7584,65.8895,509862,0
+LBRDK.US,D,20161129,000000,65.9457,67.8558,65.4213,67.2566,978275,0
+LBRDK.US,D,20161130,000000,67.5187,67.5187,65.5338,66.7697,950531,0
+LBRDK.US,D,20161201,000000,67.2285,67.2285,65.3745,66.0393,780453,0
+LBRDK.US,D,20161202,000000,66.0393,66.2921,64.7378,64.9438,681276,0
+LBRDK.US,D,20161205,000000,65.4682,66.4045,65.1217,66.2079,682015,0
+LBRDK.US,D,20161206,000000,66.5356,67.6404,65.7397,67.6124,588788,0
+LBRDK.US,D,20161207,000000,67.397,69.897,67.0037,69.4195,744996,0
+LBRDK.US,D,20161208,000000,69.5693,69.6255,68.1086,68.2397,620468,0
+LBRDK.US,D,20161209,000000,68.2022,68.3895,67.397,67.809,403675,0
+LBRDK.US,D,20161212,000000,67.7434,68.324,66.9663,67.5187,306583,0
+LBRDK.US,D,20161213,000000,67.706,69.0262,67.706,68.7172,604979,0
+LBRDK.US,D,20161214,000000,68.9419,70.8521,68.2959,69.6536,753751,0
+LBRDK.US,D,20161215,000000,70,70.6742,69.1573,69.9906,433349,0
+LBRDK.US,D,20161216,000000,69.8408,70.6273,69.1573,69.4944,802706,0
+LBRDK.US,D,20161219,000000,69.4288,70.2809,69.1948,69.6255,446112,0
+LBRDK.US,D,20161220,000000,70.103,70.1732,68.9326,69.9064,358510,0
+LBRDK.US,D,20161221,000000,70.0562,70.515,69.5037,70.1311,274649,0
+LBRDK.US,D,20161222,000000,70.2528,70.2528,69.485,70.103,403552,0
+LBRDK.US,D,20161223,000000,69.8127,70.426,68.4551,69.9625,148993,0
+LBRDK.US,D,20161227,000000,69.8596,70.4775,69.8596,70.2528,137721,0
+LBRDK.US,D,20161228,000000,70.3371,70.7584,69.7285,69.897,169337,0
+LBRDK.US,D,20161229,000000,69.6442,70.7491,69.2228,70.0655,303069,0
+LBRDK.US,D,20161230,000000,70.4307,70.4307,68.7734,69.3539,398389,0
+LBRDK.US,D,20170103,000000,69.5412,69.8596,67.4157,68.221,822552,0
+LBRDK.US,D,20170104,000000,68.5487,69.9064,67.9307,69.7378,768042,0
+LBRDK.US,D,20170105,000000,69.4944,70.8989,69.2697,70.4213,679695,0
+LBRDK.US,D,20170106,000000,70.9082,71.0393,70.1685,70.6273,373305,0
+LBRDK.US,D,20170109,000000,70.7959,70.8146,70.0281,70.3184,284770,0
+LBRDK.US,D,20170110,000000,70.2996,71.1517,70.0655,70.7303,352290,0
+LBRDK.US,D,20170111,000000,70.6273,71.5075,70.3184,71.3858,485297,0
+LBRDK.US,D,20170112,000000,71.4139,71.4139,70.4869,71.0112,220015,0
+LBRDK.US,D,20170113,000000,70.8989,71.7041,70.6742,71.5449,317141,0
+LBRDK.US,D,20170117,000000,71.1236,73.1648,70.9176,73.0431,760269,0
+LBRDK.US,D,20170118,000000,72.8464,73.6517,72.5609,72.8371,539664,0
+LBRDK.US,D,20170119,000000,72.5936,73.4738,71.7697,73.3333,781108,0
+LBRDK.US,D,20170120,000000,73.8296,74.3914,73.5515,74.1854,536078,0
+LBRDK.US,D,20170123,000000,74.1854,74.6348,73.399,74.2416,728452,0
+LBRDK.US,D,20170124,000000,74.4288,74.8315,73.6985,74.4663,506438,0
+LBRDK.US,D,20170125,000000,74.9532,75.3558,74.3446,75.0843,383808,0
+LBRDK.US,D,20170126,000000,79.8689,82.5094,78.7172,81.8633,2945493,0
+LBRDK.US,D,20170127,000000,82.1536,82.3315,78.6517,79.8876,1165895,0
+LBRDK.US,D,20170130,000000,79.7285,80.2528,78.5581,79.6536,599999,0
+LBRDK.US,D,20170131,000000,79.897,79.9064,78.8764,79.9064,617431,0
+LBRDK.US,D,20170201,000000,80.412,80.412,79.3071,80.0281,383964,0
+LBRDK.US,D,20170202,000000,80.2996,80.2996,79.7472,79.9064,399796,0
+LBRDK.US,D,20170203,000000,80.1685,80.6367,79.8408,80.5993,483154,0
+LBRDK.US,D,20170206,000000,80.7678,80.7678,79.1386,79.6348,374244,0
+LBRDK.US,D,20170207,000000,80.0655,80.4307,79.6723,80.1592,426094,0
+LBRDK.US,D,20170208,000000,80.3371,80.5899,79.897,80.5243,427705,0
+LBRDK.US,D,20170209,000000,80.7772,80.9831,79.1573,80.9457,573004,0
+LBRDK.US,D,20170210,000000,80.9551,81.4607,80.1873,80.6086,542736,0
+LBRDK.US,D,20170213,000000,80.6648,80.9176,79.9813,80.3558,395346,0
+LBRDK.US,D,20170214,000000,80.0187,80.5805,78.9607,80.3371,530244,0
+LBRDK.US,D,20170215,000000,80.2903,80.8146,79.9345,80.6554,809825,0
+LBRDK.US,D,20170216,000000,80.8989,81.5075,79.6161,80.8521,570246,0
+LBRDK.US,D,20170217,000000,81.0112,81.1049,80.103,80.9363,400145,0
+LBRDK.US,D,20170221,000000,80.8333,81.236,79.9157,81.0019,560273,0
+LBRDK.US,D,20170222,000000,81.3483,81.3483,80.4494,80.7678,563259,0
+LBRDK.US,D,20170223,000000,81.2453,81.2453,79.897,80.2715,675722,0
+LBRDK.US,D,20170224,000000,80.2622,80.9457,80.0187,80.8801,399855,0
+LBRDK.US,D,20170227,000000,81.0581,82.3876,80.4869,80.8614,273337,0
+LBRDK.US,D,20170228,000000,81.1423,82.4813,79.9064,80.4682,520064,0
+LBRDK.US,D,20170301,000000,81.3015,81.573,80.0562,80.0843,603800,0
+LBRDK.US,D,20170302,000000,79.7191,79.9532,79.3071,79.4569,296785,0
+LBRDK.US,D,20170303,000000,79.2603,79.6348,78.8577,79.4944,352788,0
+LBRDK.US,D,20170306,000000,79.7378,80.0375,79.1667,79.6816,339712,0
+LBRDK.US,D,20170307,000000,79.4476,80.309,79.4476,79.5318,180899,0
+LBRDK.US,D,20170308,000000,79.6816,79.9157,79.0918,79.1667,403388,0
+LBRDK.US,D,20170309,000000,78.8951,80.0655,78.8951,79.5412,230566,0
+LBRDK.US,D,20170310,000000,79.8408,81.1049,79.5318,80.0843,297954,0
+LBRDK.US,D,20170313,000000,80.0936,80.6273,79.7753,80.1592,255095,0
+LBRDK.US,D,20170314,000000,80.103,80.4401,79.8127,80.0562,179191,0
+LBRDK.US,D,20170315,000000,80.5712,80.8052,80.1966,80.4869,337702,0
+LBRDK.US,D,20170316,000000,80.5243,80.8801,79.897,79.9906,356534,0
+LBRDK.US,D,20170317,000000,80.1592,80.515,79.691,80.2715,521837,0
+LBRDK.US,D,20170320,000000,80.0468,80.3628,79.9251,80.0749,208026,0
+LBRDK.US,D,20170321,000000,80.0655,80.2809,78.853,78.9045,324298,0
+LBRDK.US,D,20170322,000000,78.7734,79.4757,78.6142,79.3258,259632,0
+LBRDK.US,D,20170323,000000,79.2228,80.4775,79.0824,79.7753,379742,0
+LBRDK.US,D,20170324,000000,79.691,80.7116,79.691,80.1498,326072,0
+LBRDK.US,D,20170327,000000,79.7191,80.3464,78.8577,80.0094,427445,0
+LBRDK.US,D,20170328,000000,79.8127,80.3277,79.2322,80.1124,372778,0
+LBRDK.US,D,20170329,000000,79.7378,80.6554,79.1854,80.309,234090,0
+LBRDK.US,D,20170330,000000,80.1124,81.3095,79.2135,81.1236,716509,0
+LBRDK.US,D,20170331,000000,80.5993,81.7883,80.5993,80.8989,501030,0
+LBRDK.US,D,20170403,000000,81.0955,81.9288,80.4588,81.5449,972370,0
+LBRDK.US,D,20170404,000000,81.5824,83.7547,81.5824,82.8184,1223635,0
+LBRDK.US,D,20170405,000000,82.7809,84.0356,82.1208,82.2566,737967,0
+LBRDK.US,D,20170406,000000,82.3408,83.2303,82.3408,82.7996,369602,0
+LBRDK.US,D,20170407,000000,82.9401,82.9401,82.2472,82.3315,384317,0
+LBRDK.US,D,20170410,000000,82.191,82.7341,82.0506,82.4906,365228,0
+LBRDK.US,D,20170411,000000,82.3315,82.5187,81.1517,82.0787,382451,0
+LBRDK.US,D,20170412,000000,82.4813,82.5562,81.6011,82.1067,273702,0
+LBRDK.US,D,20170413,000000,81.9101,82.1629,81.0019,81.0393,250113,0
+LBRDK.US,D,20170417,000000,81.4045,81.6011,80.9176,81.4326,189678,0
+LBRDK.US,D,20170418,000000,81.1985,81.5075,80.7584,81.339,328729,0
+LBRDK.US,D,20170419,000000,81.8258,82.603,81.6948,82.2753,230608,0
+LBRDK.US,D,20170420,000000,82.2846,83.1929,82.2191,82.9401,226111,0
+LBRDK.US,D,20170421,000000,83.0805,83.7172,82.8652,83.3801,406942,0
+LBRDK.US,D,20170424,000000,84.2228,84.4476,83.1929,84.3539,420816,0
+LBRDK.US,D,20170425,000000,84.8127,85.3839,84.4382,85.103,413608,0
+LBRDK.US,D,20170426,000000,84.9719,86.1423,84.9719,85.103,350027,0
+LBRDK.US,D,20170427,000000,85.3745,86.1423,85.3745,85.7772,190024,0
+LBRDK.US,D,20170428,000000,86.1423,86.1423,84.7097,85.3558,405925,0
+LBRDK.US,D,20170501,000000,85.412,85.7772,84.588,85.1966,243771,0
+LBRDK.US,D,20170502,000000,85.0375,85.8052,83.1273,84.0637,591538,0
+LBRDK.US,D,20170503,000000,84.1199,84.1199,80.2809,80.7772,752398,0
+LBRDK.US,D,20170504,000000,81.1798,81.4419,80.3464,80.4401,663050,0
+LBRDK.US,D,20170505,000000,80.3652,82.2285,80.3652,82.1629,705121,0
+LBRDK.US,D,20170508,000000,81.9007,81.9007,80.0281,80.4963,455413,0
+LBRDK.US,D,20170509,000000,80.7022,80.9551,79.7004,80.5337,460238,0
+LBRDK.US,D,20170510,000000,80.4963,80.5337,79.691,80.1124,375189,0
+LBRDK.US,D,20170511,000000,79.7191,80.2809,79.4101,79.9719,302541,0
+LBRDK.US,D,20170512,000000,80.1217,80.3933,79.3633,79.4757,245436,0
+LBRDK.US,D,20170515,000000,79.6629,79.8221,78.8858,79.1479,387721,0
+LBRDK.US,D,20170516,000000,79.2228,80.1311,78.4738,78.867,461452,0
+LBRDK.US,D,20170517,000000,78.3146,78.9045,77.3923,77.6404,444908,0
+LBRDK.US,D,20170518,000000,77.4438,78.6985,77.3876,78.3801,343743,0
+LBRDK.US,D,20170519,000000,78.324,78.9045,77.4953,78.3614,371297,0
+LBRDK.US,D,20170522,000000,78.5674,79.0543,78.4363,78.7172,456171,0
+LBRDK.US,D,20170523,000000,78.8577,79.5506,76.5637,79.0449,550890,0
+LBRDK.US,D,20170524,000000,78.9981,81.3483,78.8015,80.7022,658376,0
+LBRDK.US,D,20170525,000000,80.7491,82.2004,80.7491,81.5075,483484,0
+LBRDK.US,D,20170526,000000,81.4888,82.5468,81.4888,82.0693,431650,0
+LBRDK.US,D,20170530,000000,82.0693,82.8464,81.6479,82.5936,355130,0
+LBRDK.US,D,20170531,000000,82.8745,83.5487,82.4438,83.4925,1134790,0
+LBRDK.US,D,20170601,000000,83.661,85.4494,82.7996,84.3914,739255,0
+LBRDK.US,D,20170602,000000,84.6255,86.0487,84.6255,85.9738,426195,0
+LBRDK.US,D,20170605,000000,85.9738,86.1236,83.6142,83.7828,648290,0
+LBRDK.US,D,20170606,000000,83.97,83.97,83.0337,83.7172,593133,0
+LBRDK.US,D,20170607,000000,84.1011,84.2884,83.4457,84.1854,529234,0
+LBRDK.US,D,20170608,000000,84.1105,84.1854,81.7697,82.5468,784985,0
+LBRDK.US,D,20170609,000000,82.5562,82.7903,80.4588,81.2921,729755,0
+LBRDK.US,D,20170612,000000,80.9082,82.4345,80.9082,82.4064,850992,0
+LBRDK.US,D,20170613,000000,82.5468,83.5627,82.5094,83.4738,619708,0
+LBRDK.US,D,20170614,000000,83.6891,83.7828,81.9101,82.294,936913,0
+LBRDK.US,D,20170615,000000,81.5169,83.8998,79.9813,81.985,682242,0
+LBRDK.US,D,20170616,000000,82.1442,82.8184,80.7678,82.4157,3135889,0
+LBRDK.US,D,20170619,000000,82.809,83.2678,81.8071,82.809,676156,0
+LBRDK.US,D,20170620,000000,82.7996,82.7996,80.2341,80.7772,597488,0
+LBRDK.US,D,20170621,000000,80.7865,80.9457,80.4307,80.7772,794400,0
+LBRDK.US,D,20170622,000000,81.0019,81.6011,80.2247,80.4494,572287,0
+LBRDK.US,D,20170623,000000,80.309,81.2804,79.4101,80.2622,1185768,0
+LBRDK.US,D,20170626,000000,80.4307,80.8614,80.1779,80.5056,497666,0
+LBRDK.US,D,20170627,000000,80.2434,80.4963,79.4195,79.7846,479290,0
+LBRDK.US,D,20170628,000000,79.9157,82.1816,79.8876,81.9288,579591,0
+LBRDK.US,D,20170629,000000,81.9476,82.3876,80.4494,81.2172,579431,0
+LBRDK.US,D,20170630,000000,81.2547,81.6573,80.1732,81.2266,809428,0
+LBRDK.US,D,20170703,000000,81.5075,81.7322,79.3446,79.4757,243332,0
+LBRDK.US,D,20170705,000000,79.3633,80.721,78.9232,80.5243,910654,0
+LBRDK.US,D,20170706,000000,80.2154,80.5243,79.5225,79.9157,394590,0
+LBRDK.US,D,20170707,000000,79.9064,80.8052,76.9485,80.4494,1063331,0
+LBRDK.US,D,20170710,000000,80.2528,81.4045,80.2528,81.0768,631097,0
+LBRDK.US,D,20170711,000000,81.1798,82.1442,79.5412,81.47,674320,0
+LBRDK.US,D,20170712,000000,82.0037,82.7809,81.9476,82.2566,328355,0
+LBRDK.US,D,20170713,000000,82.4625,82.4625,81.7603,82.0599,316974,0
+LBRDK.US,D,20170714,000000,82.2472,83.2303,81.5075,82.9307,335184,0
+LBRDK.US,D,20170717,000000,83.0805,83.7172,82.706,83.1367,592345,0
+LBRDK.US,D,20170718,000000,83.1648,83.6985,82.1255,83.3801,336913,0
+LBRDK.US,D,20170719,000000,83.6798,84.162,83.2303,83.8483,448211,0
+LBRDK.US,D,20170720,000000,84.1854,85.0375,83.6985,84.2697,433629,0
+LBRDK.US,D,20170721,000000,84.1199,85.1124,84.1199,84.6629,615650,0
+LBRDK.US,D,20170724,000000,84.9064,84.9064,83.8951,84.2697,532435,0
+LBRDK.US,D,20170725,000000,84.4476,84.6629,83.5768,84.1292,602585,0
+LBRDK.US,D,20170726,000000,84.4288,84.794,83.9045,84.382,544885,0
+LBRDK.US,D,20170727,000000,85.3652,89.0918,85.1919,87.397,1718106,0
+LBRDK.US,D,20170728,000000,86.9101,88.8109,86.2547,88.4738,646749,0
+LBRDK.US,D,20170731,000000,90.824,94.4007,90.824,92.8652,1594551,0
+LBRDK.US,D,20170801,000000,93.2865,93.7172,92.088,93.5206,835353,0
+LBRDK.US,D,20170802,000000,93.5019,93.6798,92.2285,93.2116,623772,0
+LBRDK.US,D,20170803,000000,93.5206,94.0637,92.6311,93.221,719393,0
+LBRDK.US,D,20170804,000000,93.324,93.5206,92.809,92.9213,610240,0
+LBRDK.US,D,20170807,000000,92.8558,93.1742,91.985,92.191,707915,0
+LBRDK.US,D,20170808,000000,92.5,94.2884,91.7509,93.5112,739583,0
+LBRDK.US,D,20170809,000000,93.2584,96.7509,92.5,96.2266,1163280,0
+LBRDK.US,D,20170810,000000,95.9925,96.7135,95.0187,95.3371,839465,0
+LBRDK.US,D,20170811,000000,95.1311,95.721,94.382,95.1685,513169,0
+LBRDK.US,D,20170814,000000,95.9082,97.6966,94.5318,96.5262,637715,0
+LBRDK.US,D,20170815,000000,96.3951,96.9007,95.0375,95.1124,819710,0
+LBRDK.US,D,20170816,000000,95.5618,96.0581,94.9064,95.9457,613180,0
+LBRDK.US,D,20170817,000000,95.8801,95.9551,93.8062,93.9794,626574,0
+LBRDK.US,D,20170818,000000,93.9888,94.3165,92.8558,93.764,696954,0
+LBRDK.US,D,20170821,000000,93.8951,95.0562,93.633,95,650876,0
+LBRDK.US,D,20170822,000000,95.3933,95.5712,94.6536,95.3184,647175,0
+LBRDK.US,D,20170823,000000,94.4195,95,93.7266,93.8109,580027,0
+LBRDK.US,D,20170824,000000,94.2603,94.2603,92.3034,93.5206,591266,0
+LBRDK.US,D,20170825,000000,93.8764,93.8951,92.706,92.9401,482709,0
+LBRDK.US,D,20170828,000000,93.0431,93.221,92.4438,93.0243,463209,0
+LBRDK.US,D,20170829,000000,92.397,93.0665,92.1021,92.7434,455377,0
+LBRDK.US,D,20170830,000000,92.3783,94.3586,92.3783,94.0637,349713,0
+LBRDK.US,D,20170831,000000,94.0918,95.2247,93.839,95.0655,402339,0
+LBRDK.US,D,20170901,000000,94.9532,95.412,93.7921,94.0918,441331,0
+LBRDK.US,D,20170905,000000,93.867,95.103,93.4691,95.0468,1113118,0
+LBRDK.US,D,20170906,000000,94.6816,97.6124,94.3446,96.9569,982353,0
+LBRDK.US,D,20170907,000000,97.3689,97.9963,94.574,96.0206,1612593,0
+LBRDK.US,D,20170908,000000,96.367,96.4419,94.2978,95.2341,977748,0
+LBRDK.US,D,20170911,000000,96.2266,96.5262,93.3989,93.53,1426128,0
+LBRDK.US,D,20170912,000000,93.8858,95.3184,92.3127,93.9139,1168989,0
+LBRDK.US,D,20170913,000000,93.9513,95.2341,93.5487,95.0655,975488,0
+LBRDK.US,D,20170914,000000,95.2903,95.2903,93.1461,93.1648,1393940,0
+LBRDK.US,D,20170915,000000,93.2772,93.6142,91.7041,92.0131,3971045,0
+LBRDK.US,D,20170918,000000,91.8352,92.6685,91.2266,91.7603,834810,0
+LBRDK.US,D,20170919,000000,91.6011,92.0693,90.4963,90.6648,882610,0
+LBRDK.US,D,20170920,000000,90.6929,91.7884,89.9625,90.7397,666316,0
+LBRDK.US,D,20170921,000000,90.8708,90.8708,89.1479,89.1948,639941,0
+LBRDK.US,D,20170922,000000,88.7266,89.6255,88.53,89.5318,485844,0
+LBRDK.US,D,20170925,000000,88.9419,89.4101,87.7528,88.2491,629653,0
+LBRDK.US,D,20170926,000000,88.3146,88.6704,87.9307,88.2772,325274,0
+LBRDK.US,D,20170927,000000,88.3333,89.5974,87.9494,89.2322,434639,0
+LBRDK.US,D,20170928,000000,89.2978,89.2978,88.1554,88.4925,754280,0
+LBRDK.US,D,20170929,000000,88.6423,89.3539,88.0431,89.2322,615083,0
+LBRDK.US,D,20171002,000000,89.2416,89.6395,88.6798,88.9045,676558,0
+LBRDK.US,D,20171003,000000,88.7266,90.8427,88.3521,90.6367,728242,0
+LBRDK.US,D,20171004,000000,90.4307,91.6292,89.9906,91.3109,475333,0
+LBRDK.US,D,20171005,000000,91.3202,92.2378,91.2547,91.6199,551787,0
+LBRDK.US,D,20171006,000000,91.5824,91.8352,90.6742,90.824,338842,0
+LBRDK.US,D,20171009,000000,90.721,91.133,89.7051,90.0281,473210,0
+LBRDK.US,D,20171010,000000,90.0281,90.3745,89.5225,90.2247,378204,0
+LBRDK.US,D,20171011,000000,90.5431,91.0581,89.7846,90.6929,439985,0
+LBRDK.US,D,20171012,000000,90.1217,90.1217,87.5562,88.3895,675768,0
+LBRDK.US,D,20171013,000000,88.0618,88.8951,86.6292,88.4831,650758,0
+LBRDK.US,D,20171016,000000,88.4457,89.6395,87.8933,88.5861,448704,0
+LBRDK.US,D,20171017,000000,88.427,88.9326,87.9026,88.0056,304736,0
+LBRDK.US,D,20171018,000000,88.3146,88.3146,87.0506,87.0787,363737,0
+LBRDK.US,D,20171019,000000,86.8633,87.3221,86.3951,87.1255,541535,0
+LBRDK.US,D,20171020,000000,87.5094,87.8558,87.1629,87.5468,477298,0
+LBRDK.US,D,20171023,000000,87.2191,87.6124,86.7041,86.8071,806119,0
+LBRDK.US,D,20171024,000000,86.4794,86.7228,84.6723,84.7285,699629,0
+LBRDK.US,D,20171025,000000,84.691,85.6461,83.867,85.5899,982442,0
+LBRDK.US,D,20171026,000000,82.6685,82.6685,77.8371,78.3521,2326995,0
+LBRDK.US,D,20171027,000000,78.7172,79.0543,76.3483,78.1648,2194436,0
+LBRDK.US,D,20171030,000000,78.3427,80.3933,77.9588,80.0936,1318968,0
+LBRDK.US,D,20171031,000000,79.9719,82.9006,79.0075,81.7322,911399,0
+LBRDK.US,D,20171101,000000,81.9195,83.0618,81.8914,82.3783,1016684,0
+LBRDK.US,D,20171102,000000,81.9476,82.9682,81.5637,82.397,899136,0
+LBRDK.US,D,20171103,000000,82.4345,83.2116,80.4494,81.7884,732705,0
+LBRDK.US,D,20171106,000000,82.1255,86.6386,81.8052,84.7378,1283560,0
+LBRDK.US,D,20171107,000000,85.0655,85.5899,83.5955,83.8109,475719,0
+LBRDK.US,D,20171108,000000,83.5393,83.8015,81.9757,82.1442,1719151,0
+LBRDK.US,D,20171109,000000,82.3221,83.1086,81.2172,82.9213,595846,0
+LBRDK.US,D,20171110,000000,82.5936,83.4551,82.5281,82.8558,522305,0
+LBRDK.US,D,20171113,000000,82.8464,83.4925,82.3876,83.4551,280747,0
+LBRDK.US,D,20171114,000000,82.3315,83.0009,81.3951,82.2846,909451,0
+LBRDK.US,D,20171115,000000,82.1161,83.324,80.8052,83.2678,1665340,0
+LBRDK.US,D,20171116,000000,83.2865,84.3539,82.0318,83.9888,704962,0
+LBRDK.US,D,20171117,000000,83.7453,85.927,83.7453,85.2903,694138,0
+LBRDK.US,D,20171120,000000,85.1873,86.3811,84.1573,84.3258,696755,0
+LBRDK.US,D,20171121,000000,84.5037,85.3652,83.8858,84.0543,526149,0
+LBRDK.US,D,20171122,000000,84.0824,84.0824,82.6873,83.3801,600187,0
+LBRDK.US,D,20171124,000000,83.3708,83.3708,81.7228,82.3221,429106,0
+LBRDK.US,D,20171127,000000,82.3315,82.3315,79.9625,80.4869,734428,0
+LBRDK.US,D,20171128,000000,81.5262,81.7416,81.5262,81.5262,676278,0
+LBRDK.US,D,20171129,000000,81.3858,82.4438,81.2828,82.2285,604916,0
+LBRDK.US,D,20171130,000000,82.1536,82.6404,80.2434,81.4139,958460,0
+LBRDK.US,D,20171201,000000,81.3109,83.9981,80.9551,83.1742,1006852,0
+LBRDK.US,D,20171204,000000,83.839,85.4401,83.0243,83.3333,1076199,0
+LBRDK.US,D,20171205,000000,83.324,83.689,82.0037,82.191,682450,0
+LBRDK.US,D,20171206,000000,82.2566,82.2566,79.6629,79.7659,1457859,0
+LBRDK.US,D,20171207,000000,79.6629,81.573,79.3446,80.0843,1180930,0
+LBRDK.US,D,20171208,000000,80.1124,80.5431,78.736,79.279,982307,0
+LBRDK.US,D,20171211,000000,79.1386,81.1189,79.0262,80.7865,1228678,0
+LBRDK.US,D,20171212,000000,80.7772,81.1704,79.3539,80.0375,809437,0
+LBRDK.US,D,20171213,000000,80.3839,80.6648,79.1479,79.9438,779309,0
+LBRDK.US,D,20171214,000000,80.2154,80.3933,78.7921,79.485,728150,0
+LBRDK.US,D,20171215,000000,79.5131,79.8221,78.1929,78.4082,1020694,0
+LBRDK.US,D,20171218,000000,78.9232,79.7846,78.3614,78.9607,991570,0
+LBRDK.US,D,20171219,000000,78.8483,78.9326,76.7978,76.8633,903672,0
+LBRDK.US,D,20171220,000000,77.294,77.294,75.2903,76.0674,1212402,0
+LBRDK.US,D,20171221,000000,76.0674,80.103,76.0674,79.1948,1524465,0
+LBRDK.US,D,20171222,000000,78.839,80.5056,78.839,79.7659,938391,0
+LBRDK.US,D,20171226,000000,79.7285,80.0187,79.1479,79.7472,779390,0
+LBRDK.US,D,20171227,000000,79.8502,80.0655,77.8839,78.221,10239283,0
+LBRDK.US,D,20171228,000000,78.6142,79.8315,78.1742,79.6442,935301,0
+LBRDK.US,D,20171229,000000,79.5787,80,78.7266,79.7378,662653,0
+LBRDK.US,D,20180102,000000,82.9026,83.1086,82.9026,82.9026,1022436,0
+LBRDK.US,D,20180103,000000,83.2022,85.4588,82.6873,83.9232,1179508,0
+LBRDK.US,D,20180104,000000,84.3633,84.6536,82.4906,82.8652,845367,0
+LBRDK.US,D,20180105,000000,82.9401,83.4457,82.5375,83.2678,783104,0
+LBRDK.US,D,20180108,000000,83.5674,84.9813,83.0899,84.0637,922561,0
+LBRDK.US,D,20180109,000000,84.2697,84.5225,83.5908,83.8764,841868,0
+LBRDK.US,D,20180110,000000,83.5674,83.7453,82.1348,83.0712,1078639,0
+LBRDK.US,D,20180111,000000,83.3989,84.7378,82.9682,84.5506,841046,0
+LBRDK.US,D,20180112,000000,84.588,85.0843,83.9326,84.9251,668408,0
+LBRDK.US,D,20180116,000000,85.206,85.206,83.6142,84.0169,1033625,0
+LBRDK.US,D,20180117,000000,84.691,85.3745,84.1292,85.206,746131,0
+LBRDK.US,D,20180118,000000,85.2434,86.8705,84.7191,86.7603,769836,0
+LBRDK.US,D,20180119,000000,86.7416,87.6124,86.7041,87.3502,2037744,0
+LBRDK.US,D,20180122,000000,87.4251,88.2772,87.2846,88.2022,388874,0
+LBRDK.US,D,20180123,000000,88.4644,88.6891,87.7622,88.3989,649385,0
+LBRDK.US,D,20180124,000000,88.3895,89.7285,87.8511,89.7004,565670,0
+LBRDK.US,D,20180125,000000,89.7004,90.0094,88.7266,89.2041,329966,0
+LBRDK.US,D,20180126,000000,89.5037,89.9719,89.0169,89.7472,322803,0
+LBRDK.US,D,20180129,000000,89.2978,89.4476,88.4363,88.6798,582132,0
+LBRDK.US,D,20180130,000000,88.2865,89.4288,87.397,89.1292,463754,0
+LBRDK.US,D,20180131,000000,89.1105,89.8199,88.8951,89.4663,439749,0
+LBRDK.US,D,20180201,000000,89.2416,90.309,88.8764,88.9888,628765,0
+LBRDK.US,D,20180202,000000,89.0637,93.3333,89.0637,90.7303,941550,0
+LBRDK.US,D,20180205,000000,90.4494,91.8258,87.2004,87.3408,991991,0
+LBRDK.US,D,20180206,000000,86.3202,86.573,84.2509,85.9363,875014,0
+LBRDK.US,D,20180207,000000,85.7959,86.367,84.5506,84.9532,472777,0
+LBRDK.US,D,20180208,000000,84.9438,84.9438,81.4045,81.4419,554670,0
+LBRDK.US,D,20180209,000000,82.2097,82.6498,80.0281,81.1423,1494326,0
+LBRDK.US,D,20180212,000000,81.9569,84.073,81.3858,83.6704,659831,0
+LBRDK.US,D,20180213,000000,83.3614,83.6142,82.7341,83.3989,520672,0
+LBRDK.US,D,20180214,000000,82.8558,84.5318,82.8558,84.4101,455355,0
+LBRDK.US,D,20180215,000000,84.9064,86.0768,83.9607,85.7772,365441,0
+LBRDK.US,D,20180216,000000,85.2903,87.1161,85.2903,86.3109,439110,0
+LBRDK.US,D,20180220,000000,86.2172,86.2172,84.9894,85.3184,592735,0
+LBRDK.US,D,20180221,000000,85.4213,86.6479,84.9157,85.3933,487750,0
+LBRDK.US,D,20180222,000000,85.2622,85.9831,83.7079,83.9326,490569,0
+LBRDK.US,D,20180223,000000,84.382,86.0674,83.8109,85.9082,305742,0
+LBRDK.US,D,20180226,000000,86.4419,86.4419,85.0468,85.5524,458754,0
+LBRDK.US,D,20180227,000000,85.5337,85.721,83.9466,84.1105,458806,0
+LBRDK.US,D,20180228,000000,84.2135,84.9906,82.2846,82.2846,526704,0
+LBRDK.US,D,20180301,000000,82.5281,83.118,80.618,81.6573,1283834,0
+LBRDK.US,D,20180302,000000,81.133,81.4139,80.2715,80.6835,1219893,0
+LBRDK.US,D,20180305,000000,80.3933,83.8109,79.8596,83.3614,964219,0
+LBRDK.US,D,20180306,000000,83.3521,83.6142,81.6667,82.4345,539714,0
+LBRDK.US,D,20180307,000000,81.8446,82.8276,81.5918,82.2191,1129039,0
+LBRDK.US,D,20180308,000000,82.2191,83.4457,82.2191,82.809,652970,0
+LBRDK.US,D,20180309,000000,83.427,84.2463,82.7341,83.839,552460,0
+LBRDK.US,D,20180312,000000,84.0075,88.9419,83.7079,86.7228,1084117,0
+LBRDK.US,D,20180313,000000,87.1629,88.4036,84.1948,84.4569,320673,0
+LBRDK.US,D,20180314,000000,84.7378,84.8034,82.8933,83.0337,366703,0
+LBRDK.US,D,20180315,000000,82.9494,83.2959,82.0318,82.3408,330407,0
+LBRDK.US,D,20180316,000000,82.1442,83.7172,82.1442,83.3614,579017,0
+LBRDK.US,D,20180319,000000,83.0899,83.0899,81.5918,82.1816,870839,0
+LBRDK.US,D,20180320,000000,82.1161,82.1816,81.0019,81.6199,1003000,0
+LBRDK.US,D,20180321,000000,81.7322,82.0693,81.264,81.4794,925353,0
+LBRDK.US,D,20180322,000000,80.8895,80.8895,80.0375,80.2996,708919,0
+LBRDK.US,D,20180323,000000,80.4588,80.4588,78.1086,78.2959,1213793,0
+LBRDK.US,D,20180326,000000,79.1948,79.1948,77.2097,78.427,1637541,0
+LBRDK.US,D,20180327,000000,78.6704,80.0468,77.5468,78.5019,1411406,0
+LBRDK.US,D,20180328,000000,78.5019,79.4476,77.9775,78.5674,1331175,0
+LBRDK.US,D,20180329,000000,78.5674,80.6554,78.0337,80.2341,959873,0
+LBRDK.US,D,20180402,000000,79.8596,80.2715,77.3034,77.9307,1172222,0
+LBRDK.US,D,20180403,000000,78.3708,78.839,76.0581,78.0899,1560231,0
+LBRDK.US,D,20180404,000000,76.9944,78.427,76.9944,78.1554,1161636,0
+LBRDK.US,D,20180405,000000,78.2959,79.1292,77.6217,78.3801,854443,0
+LBRDK.US,D,20180406,000000,78.2491,78.4457,76.4888,77.1723,1032390,0
+LBRDK.US,D,20180409,000000,77.294,78.736,77.2097,77.8652,696582,0
+LBRDK.US,D,20180410,000000,78.6798,79.1386,77.2472,77.3408,1218710,0
+LBRDK.US,D,20180411,000000,77.1067,77.1067,76.1704,76.339,848807,0
+LBRDK.US,D,20180412,000000,76.6573,76.985,75.7678,76.7322,592947,0
+LBRDK.US,D,20180413,000000,76.9757,77.0974,76.0487,76.3109,1076640,0
+LBRDK.US,D,20180416,000000,76.5075,78.3052,76.0206,78.0243,480530,0
+LBRDK.US,D,20180417,000000,78.2678,78.8109,77.6592,78.0524,452277,0
+LBRDK.US,D,20180418,000000,78.5487,79.3633,78.2491,79.0918,638025,0
+LBRDK.US,D,20180419,000000,79.1386,80.0375,77.9682,78.427,529732,0
+LBRDK.US,D,20180420,000000,78.6985,78.9981,77.2285,77.5936,521389,0
+LBRDK.US,D,20180423,000000,77.9401,78.4644,77.5562,78.0431,533556,0
+LBRDK.US,D,20180424,000000,78.2491,78.9794,75.5524,76.1704,596366,0
+LBRDK.US,D,20180425,000000,75.8614,76.5169,75.0843,76.3951,522949,0
+LBRDK.US,D,20180426,000000,76.7041,76.985,75.824,76.1985,564970,0
+LBRDK.US,D,20180427,000000,71.676,72.6311,64.7519,65.3745,7836331,0
+LBRDK.US,D,20180430,000000,65.6273,67.2846,65.6273,66.3764,2392073,0
+LBRDK.US,D,20180501,000000,66.0112,68.015,65.4963,67.8277,2047963,0
+LBRDK.US,D,20180502,000000,67.9682,68.1273,66.0206,66.133,1596819,0
+LBRDK.US,D,20180503,000000,64.8315,67.5187,64.8127,67.2097,4692707,0
+LBRDK.US,D,20180504,000000,67.5281,68.6798,66.7041,68.4831,1276862,0
+LBRDK.US,D,20180507,000000,68.1648,69.1948,68.0712,68.764,1529551,0
+LBRDK.US,D,20180508,000000,68.7453,68.8951,67.5562,67.6311,1684891,0
+LBRDK.US,D,20180509,000000,67.8933,68.4644,66.4794,66.5918,2088271,0
+LBRDK.US,D,20180510,000000,66.5918,67.8464,66.5543,67.1816,2494709,0
+LBRDK.US,D,20180511,000000,67.3034,67.3034,65.9831,67.0693,750595,0
+LBRDK.US,D,20180514,000000,67.3034,68.221,66.8914,67.6779,700080,0
+LBRDK.US,D,20180515,000000,67.1255,67.3642,66.5262,67.1629,506602,0
+LBRDK.US,D,20180516,000000,66.985,68.2397,66.8633,67.6592,1066895,0
+LBRDK.US,D,20180517,000000,67.9775,67.9775,66.5449,66.6292,1420889,0
+LBRDK.US,D,20180518,000000,66.6386,66.8165,66.2453,66.4326,910008,0
+LBRDK.US,D,20180521,000000,66.5356,66.6667,65.6507,66.133,949722,0
+LBRDK.US,D,20180522,000000,66.4326,66.4888,66.1517,66.1891,777678,0
+LBRDK.US,D,20180523,000000,65.9363,66.8071,65.4682,66.6667,845502,0
+LBRDK.US,D,20180524,000000,66.6667,66.6667,65.6835,66.4513,1132309,0
+LBRDK.US,D,20180525,000000,66.3858,67.0131,66.0019,66.7509,994806,0
+LBRDK.US,D,20180529,000000,66.2828,67.397,65.0562,65.4401,1303233,0
+LBRDK.US,D,20180530,000000,65.6835,65.7397,64.8876,65.2341,857439,0
+LBRDK.US,D,20180531,000000,65.1592,65.1592,64.2603,64.485,1551915,0
+LBRDK.US,D,20180601,000000,64.8689,65.5712,64.162,64.3258,1213646,0
+LBRDK.US,D,20180604,000000,64.8408,65.6976,63.9794,65.3839,949990,0
+LBRDK.US,D,20180605,000000,65.4775,66.0861,65.206,65.515,1407989,0
+LBRDK.US,D,20180606,000000,65.6742,67.7903,65.5243,67.3783,512669,0
+LBRDK.US,D,20180607,000000,67.6311,68.2116,67.1442,68.015,921880,0
+LBRDK.US,D,20180608,000000,68.0899,68.3333,67.5468,68.2584,1313008,0
+LBRDK.US,D,20180611,000000,68.5674,69.5131,67.5187,69.1948,656377,0
+LBRDK.US,D,20180612,000000,69.2697,71.1704,69.2416,70.2154,679339,0
+LBRDK.US,D,20180613,000000,70.7959,71.0112,69.5131,69.5974,1395899,0
+LBRDK.US,D,20180614,000000,69.5974,71.8914,69.5974,71.6292,622911,0
+LBRDK.US,D,20180615,000000,71.3109,72.2191,71.1142,71.9101,1044862,0
+LBRDK.US,D,20180618,000000,71.3109,72.0131,70.6461,71.47,841252,0
+LBRDK.US,D,20180619,000000,71.0581,71.456,70.7491,71.0768,853018,0
+LBRDK.US,D,20180620,000000,71.0487,73.3521,70.7303,71.1142,757105,0
+LBRDK.US,D,20180621,000000,71.8633,71.9663,70.2622,70.309,815019,0
+LBRDK.US,D,20180622,000000,70.4213,72.7809,70.4213,72.1816,1004779,0
+LBRDK.US,D,20180625,000000,72.0318,73.3052,71.2453,71.8258,747312,0
+LBRDK.US,D,20180626,000000,71.7416,72.5187,71.133,72.3034,1359305,0
+LBRDK.US,D,20180627,000000,72.6966,72.6966,71.0112,71.0955,881122,0
+LBRDK.US,D,20180628,000000,71.4045,71.8165,70.4307,70.9925,599285,0
+LBRDK.US,D,20180629,000000,71.161,71.9569,69.9719,70.8989,785071,0
+LBRDK.US,D,20180702,000000,70.6273,71.03,69.2041,70.8333,640960,0
+LBRDK.US,D,20180703,000000,70.9363,72.1723,70.8614,71.7697,345354,0
+LBRDK.US,D,20180705,000000,72.3315,72.3502,70.9644,72.0412,926545,0
+LBRDK.US,D,20180706,000000,72.294,74.0262,72.1629,73.661,699233,0
+LBRDK.US,D,20180709,000000,73.8764,74.897,73.8577,74.8034,773951,0
+LBRDK.US,D,20180710,000000,75.1685,75.1685,73.9607,74.4195,361021,0
+LBRDK.US,D,20180711,000000,74.2135,74.9157,73.7453,73.97,1078997,0
+LBRDK.US,D,20180712,000000,74.2322,74.4382,73.5674,74.176,1107063,0
+LBRDK.US,D,20180713,000000,74.0169,74.279,73.6985,74.0449,533761,0
+LBRDK.US,D,20180716,000000,74.1199,74.3352,73.839,74.0637,643215,0
+LBRDK.US,D,20180717,000000,73.867,74.5599,73.4082,74.3446,510781,0
+LBRDK.US,D,20180718,000000,74.6067,74.6067,73.4925,73.9419,694897,0
+LBRDK.US,D,20180719,000000,73.9513,74.0075,72.706,73.0431,998828,0
+LBRDK.US,D,20180720,000000,72.9682,72.9682,71.8727,72.4345,761171,0
+LBRDK.US,D,20180723,000000,72.4438,72.4438,71.4045,71.7228,557381,0
+LBRDK.US,D,20180724,000000,71.8446,72.2846,71.0768,71.2453,595404,0
+LBRDK.US,D,20180725,000000,70.9457,71.03,68.8483,69.4663,539091,0
+LBRDK.US,D,20180726,000000,69.4569,71.7416,69.4569,71.2734,660586,0
+LBRDK.US,D,20180727,000000,71.4794,72.1723,70.1498,70.8521,433889,0
+LBRDK.US,D,20180730,000000,70.9082,71.9007,70.3933,71.8633,691089,0
+LBRDK.US,D,20180731,000000,73.97,76.7697,73.7172,74.4101,1332568,0
+LBRDK.US,D,20180801,000000,74.3446,74.5506,73.221,73.221,967454,0
+LBRDK.US,D,20180802,000000,72.809,72.9682,72.2846,72.6592,809353,0
+LBRDK.US,D,20180803,000000,72.9869,74.8221,72.8511,74.3727,573481,0
+LBRDK.US,D,20180806,000000,74.4569,74.588,73.8202,73.9139,680187,0
+LBRDK.US,D,20180807,000000,73.0993,73.9981,72.2472,73.6236,463286,0
+LBRDK.US,D,20180808,000000,73.3521,74.073,73.0243,73.3052,575999,0
+LBRDK.US,D,20180809,000000,73.5487,75.1779,73.3661,74.6536,608638,0
+LBRDK.US,D,20180810,000000,74.4663,74.4663,73.6798,74.1667,709472,0
+LBRDK.US,D,20180813,000000,74.1854,74.3258,73.4457,73.8858,300566,0
+LBRDK.US,D,20180814,000000,73.8109,75.0749,73.8109,74.8034,488779,0
+LBRDK.US,D,20180815,000000,74.4944,74.4944,72.7341,72.9682,648994,0
+LBRDK.US,D,20180816,000000,73.2022,74.3914,73.2022,74.0449,419789,0
+LBRDK.US,D,20180817,000000,74.0637,74.3071,73.6049,73.9513,357838,0
+LBRDK.US,D,20180820,000000,73.9419,74.1667,73.2022,73.6517,658864,0
+LBRDK.US,D,20180821,000000,73.6423,75.9644,73.6423,75.3933,854322,0
+LBRDK.US,D,20180822,000000,75.3933,75.824,74.1105,74.897,907080,0
+LBRDK.US,D,20180823,000000,74.588,74.6395,72.4157,72.809,1508873,0
+LBRDK.US,D,20180824,000000,73.1554,74.1573,72.8464,73.6891,971019,0
+LBRDK.US,D,20180827,000000,73.8764,75.1779,73.8764,74.2978,789925,0
+LBRDK.US,D,20180828,000000,74.4382,75.5993,74.4382,74.7472,658424,0
+LBRDK.US,D,20180829,000000,74.8596,75.8146,74.5131,75.4963,538920,0
+LBRDK.US,D,20180830,000000,75.2996,75.7116,75.0562,75.618,471276,0
+LBRDK.US,D,20180831,000000,75.5993,76.3483,75.4401,75.927,542975,0
+LBRDK.US,D,20180904,000000,75.8052,76.9382,74.8642,76.2266,600476,0
+LBRDK.US,D,20180905,000000,76.2172,76.6386,75.3371,75.618,615316,0
+LBRDK.US,D,20180906,000000,75.4307,76.0581,74.4476,74.5412,455450,0
+LBRDK.US,D,20180907,000000,74.5506,75.0187,74.0824,74.5974,291687,0
+LBRDK.US,D,20180910,000000,74.9345,75.5618,74.5506,75.2528,510856,0
+LBRDK.US,D,20180911,000000,75.3558,76.4513,75.1498,76.0861,510500,0
+LBRDK.US,D,20180912,000000,76.0768,76.133,74.794,75.8521,678950,0
+LBRDK.US,D,20180913,000000,76.3109,78.5674,76.3109,77.1629,654114,0
+LBRDK.US,D,20180914,000000,77.3596,77.5562,76.6292,77.2191,450393,0
+LBRDK.US,D,20180917,000000,77.0225,77.3876,76.5496,76.8352,451038,0
+LBRDK.US,D,20180918,000000,77.0787,79.3539,76.7135,78.8858,1078518,0
+LBRDK.US,D,20180919,000000,78.8202,79.5787,78.8202,79.0356,397196,0
+LBRDK.US,D,20180920,000000,79.4382,79.897,78.867,79.4382,600131,0
+LBRDK.US,D,20180921,000000,79.7846,80.3652,79.485,79.5974,936969,0
+LBRDK.US,D,20180924,000000,79.3727,79.3727,78.2397,78.3427,1031096,0
+LBRDK.US,D,20180925,000000,78.4738,78.4738,77.6217,77.9682,326474,0
+LBRDK.US,D,20180926,000000,78.1648,78.6142,77.7903,77.9869,435433,0
+LBRDK.US,D,20180927,000000,78.221,80.1497,77.9401,78.427,477429,0
+LBRDK.US,D,20180928,000000,78.2303,79.0543,78.0103,78.9326,461268,0
+LBRDK.US,D,20181001,000000,79.3165,79.6536,77.4204,77.7434,605668,0
+LBRDK.US,D,20181002,000000,77.4532,78.6236,77.3596,78.5206,507884,0
+LBRDK.US,D,20181003,000000,78.9045,79.0543,78.0712,78.1835,873851,0
+LBRDK.US,D,20181004,000000,77.9775,78.427,77.1536,77.3408,771007,0
+LBRDK.US,D,20181005,000000,77.4906,77.8137,75.2715,75.7491,959160,0
+LBRDK.US,D,20181008,000000,75.1779,76.5356,75.1779,76.3109,533619,0
+LBRDK.US,D,20181009,000000,76.6479,77.4719,75.624,77.0225,542619,0
+LBRDK.US,D,20181010,000000,77.0131,77.2097,74.485,74.6629,935564,0
+LBRDK.US,D,20181011,000000,74.7097,75.1685,72.6358,73.0712,1009199,0
+LBRDK.US,D,20181012,000000,74.2978,74.9906,73.1086,74.794,1495729,0
+LBRDK.US,D,20181015,000000,74.6629,76.7041,74.2135,76.1985,815284,0
+LBRDK.US,D,20181016,000000,76.3858,78.0993,76.1657,77.9775,373931,0
+LBRDK.US,D,20181017,000000,78.427,78.427,76.3951,77.3876,611565,0
+LBRDK.US,D,20181018,000000,77.6124,77.6404,76.2453,77.3034,525012,0
+LBRDK.US,D,20181019,000000,77.6124,78.5674,77.2472,77.9588,526587,0
+LBRDK.US,D,20181022,000000,78.3614,78.7734,77.2004,77.4345,807425,0
+LBRDK.US,D,20181023,000000,76.3109,77.0599,75.2996,76.4794,770519,0
+LBRDK.US,D,20181024,000000,76.5262,77.4438,73.4176,73.5768,1072828,0
+LBRDK.US,D,20181025,000000,74.3633,76.4794,74.3633,75.7397,714581,0
+LBRDK.US,D,20181026,000000,73.3989,73.3989,69.2416,71.7697,1546367,0
+LBRDK.US,D,20181029,000000,72.912,75.0281,71.7884,72.8184,830687,0
+LBRDK.US,D,20181030,000000,72.6592,76.3483,72.6592,76.2547,729149,0
+LBRDK.US,D,20181031,000000,77.4438,78.8483,76.6948,77.6498,807516,0
+LBRDK.US,D,20181101,000000,78.0337,79.4757,77.2191,78.736,962666,0
+LBRDK.US,D,20181102,000000,78.3895,79.0356,75.5618,76.8071,772281,0
+LBRDK.US,D,20181105,000000,77.1536,78.2959,76.9991,78.0618,599610,0
+LBRDK.US,D,20181106,000000,78.0712,78.6985,77.2097,77.7154,553229,0
+LBRDK.US,D,20181107,000000,78.1929,79.4288,77.9775,79.0543,550798,0
+LBRDK.US,D,20181108,000000,78.6142,79.4944,77.1816,77.9682,351979,0
+LBRDK.US,D,20181109,000000,77.3783,78.3708,76.264,76.9382,522796,0
+LBRDK.US,D,20181112,000000,77.1255,77.7434,76.2828,77.1442,983708,0
+LBRDK.US,D,20181113,000000,77.1442,78.9045,77.1021,77.2753,602307,0
+LBRDK.US,D,20181114,000000,78.0431,78.1929,73.118,77.2285,648327,0
+LBRDK.US,D,20181115,000000,76.6292,76.9663,74.883,76.8165,743101,0
+LBRDK.US,D,20181116,000000,76.5918,78.8296,76.4326,78.4551,1171200,0
+LBRDK.US,D,20181119,000000,78.4738,78.6891,76.161,76.4981,734801,0
+LBRDK.US,D,20181120,000000,75.3745,76.03,71.6667,72.1629,959621,0
+LBRDK.US,D,20181121,000000,72.5281,73.4831,71.6479,72.3315,576332,0
+LBRDK.US,D,20181123,000000,72.0225,73.633,71.6199,73.4082,232035,0
+LBRDK.US,D,20181126,000000,74.1386,74.8221,73.3989,74.7659,437200,0
+LBRDK.US,D,20181127,000000,74.2135,76.0112,74.2135,75.9082,459936,0
+LBRDK.US,D,20181128,000000,76.03,78.5674,75.7678,78.4925,504195,0
+LBRDK.US,D,20181129,000000,78.118,80.1049,78.118,79.2416,549447,0
+LBRDK.US,D,20181130,000000,78.9607,79.691,78.4831,79.4476,839091,0
+LBRDK.US,D,20181203,000000,80.3371,80.412,78.1648,78.6891,575969,0
+LBRDK.US,D,20181204,000000,78.9607,79.6536,76.3483,76.6948,540113,0
+LBRDK.US,D,20181206,000000,75.6273,77.2191,74.8689,77.2097,695787,0
+LBRDK.US,D,20181207,000000,77.2378,77.6311,74.5693,75.309,404467,0
+LBRDK.US,D,20181210,000000,75.4494,75.515,73.4925,74.7753,469155,0
+LBRDK.US,D,20181211,000000,75.8146,76.0581,73.5487,74.1386,480096,0
+LBRDK.US,D,20181212,000000,75.2341,77.3689,74.8689,75.1685,596590,0
+LBRDK.US,D,20181213,000000,75.3464,76.0019,73.3052,73.9607,331047,0
+LBRDK.US,D,20181214,000000,73.661,74.3633,72.9213,73.4831,381864,0
+LBRDK.US,D,20181217,000000,73.2959,73.7079,72.3034,72.7809,450329,0
+LBRDK.US,D,20181218,000000,73.1742,73.2772,70.9925,71.6667,603139,0
+LBRDK.US,D,20181219,000000,71.7978,72.9963,69.3071,69.8876,616240,0
+LBRDK.US,D,20181220,000000,69.5037,69.9064,67.4532,68.0899,859847,0
+LBRDK.US,D,20181221,000000,68.2491,68.9326,65.927,66.5262,937682,0
+LBRDK.US,D,20181224,000000,65.9644,66.5075,64.4382,64.5131,441866,0
+LBRDK.US,D,20181226,000000,65.2622,66.9195,64.1105,66.9195,712395,0
+LBRDK.US,D,20181227,000000,65.9738,67.2659,64.3352,67.2566,836932,0
+LBRDK.US,D,20181228,000000,67.6217,68.3708,65.7959,67.3034,600213,0
+LBRDK.US,D,20181231,000000,67.4906,68.0431,66.3764,67.4438,594107,0
+LBRDK.US,D,20190102,000000,66.4607,68.4457,66.0019,68.2865,667370,0
+LBRDK.US,D,20190103,000000,68.0712,69.8689,67.7996,68.5861,419175,0
+LBRDK.US,D,20190104,000000,69.5599,71.9944,69.2135,71.4981,509755,0
+LBRDK.US,D,20190107,000000,71.6292,72.5187,69.382,71.779,469907,0
+LBRDK.US,D,20190108,000000,72.4251,72.6592,71.5637,71.9007,437095,0
+LBRDK.US,D,20190109,000000,72.3408,72.4625,71.3296,71.7041,658022,0
+LBRDK.US,D,20190110,000000,71.2266,71.6011,70.2154,70.7772,406975,0
+LBRDK.US,D,20190111,000000,71.1142,71.3109,70.3839,71.236,396203,0
+LBRDK.US,D,20190114,000000,70.8614,71.3811,70.2434,70.3464,379182,0
+LBRDK.US,D,20190115,000000,70.6929,70.8427,69.9298,70.4963,375350,0
+LBRDK.US,D,20190116,000000,71.1049,71.3109,70.0094,70.5712,427917,0
+LBRDK.US,D,20190117,000000,70.4401,71.1283,70.2996,70.7959,409607,0
+LBRDK.US,D,20190118,000000,71.367,71.3858,70.2341,70.7865,818155,0
+LBRDK.US,D,20190122,000000,68.867,71.4607,68.5393,68.867,522234,0
+LBRDK.US,D,20190123,000000,69.4476,70.6929,67.5936,68.9139,644508,0
+LBRDK.US,D,20190124,000000,68.9326,69.7191,68.3989,69.6629,352783,0
+LBRDK.US,D,20190125,000000,70.2434,70.5899,69.8735,70.1685,607825,0
+LBRDK.US,D,20190128,000000,69.8315,70.9457,69.3633,70.927,460248,0
+LBRDK.US,D,20190129,000000,70.9363,71.236,70.0749,70.3652,290163,0
+LBRDK.US,D,20190130,000000,70.4682,71.4419,70.0749,70.5337,750286,0
+LBRDK.US,D,20190131,000000,76.1049,80.9457,75.1966,79.6067,1886806,0
+LBRDK.US,D,20190201,000000,79.588,82.1255,78.647,81.7978,1261441,0
+LBRDK.US,D,20190204,000000,81.8352,82.397,81.4326,81.5169,802502,0
+LBRDK.US,D,20190205,000000,81.7978,83.015,81.1236,82.9307,680913,0
+LBRDK.US,D,20190206,000000,82.7715,83.7921,82.2191,83.4551,589711,0
+LBRDK.US,D,20190207,000000,82.9775,83.4551,81.985,83.3895,606502,0
+LBRDK.US,D,20190208,000000,82.6779,83.1742,82.0318,82.9401,624602,0
+LBRDK.US,D,20190211,000000,82.8464,82.9401,80.7772,80.9457,965232,0
+LBRDK.US,D,20190212,000000,81.779,82.5,80.8052,81.7603,888047,0
+LBRDK.US,D,20190213,000000,82.1161,82.3408,80.824,81.3577,547105,0
+LBRDK.US,D,20190214,000000,81.0674,82.2097,80.5899,82.1348,449714,0
+LBRDK.US,D,20190215,000000,82.397,83.53,82.1489,83.3801,506787,0
+LBRDK.US,D,20190219,000000,83.4831,83.7172,82.8745,83.0431,308453,0
+LBRDK.US,D,20190220,000000,82.9026,84.0122,82.8371,83.6798,360045,0
+LBRDK.US,D,20190221,000000,83.53,83.97,81.9569,83.7547,463108,0
+LBRDK.US,D,20190222,000000,84.0637,84.4663,83.736,84.3446,503058,0
+LBRDK.US,D,20190225,000000,83.9419,84.7378,83.6985,83.764,549593,0
+LBRDK.US,D,20190226,000000,83.4363,83.8483,83.0056,83.6236,536458,0
+LBRDK.US,D,20190227,000000,83.427,83.8951,82.8184,83.5861,349573,0
+LBRDK.US,D,20190228,000000,83.633,84.0449,83.4551,83.8015,595290,0
+LBRDK.US,D,20190301,000000,84.3914,84.4101,83.7453,84.1573,692164,0
+LBRDK.US,D,20190304,000000,84.6442,85.2154,84.0262,84.7285,1066426,0
+LBRDK.US,D,20190305,000000,84.7285,85.1592,83.5487,83.5861,646069,0
+LBRDK.US,D,20190306,000000,83.5581,84.0449,83.0524,83.324,470065,0
+LBRDK.US,D,20190307,000000,83.0243,83.7079,82.603,82.8184,515848,0
+LBRDK.US,D,20190308,000000,81.8165,82.5843,81.8165,82.4906,537691,0
+LBRDK.US,D,20190311,000000,82.3315,84.073,82.3315,83.8951,596120,0
+LBRDK.US,D,20190312,000000,84.2228,84.4195,83.324,84.2416,493770,0
+LBRDK.US,D,20190313,000000,84.7753,85.9082,84.4663,85.0281,1369226,0
+LBRDK.US,D,20190314,000000,84.8127,86.3109,84.7004,85.824,1269205,0
+LBRDK.US,D,20190315,000000,86.1236,86.8633,85.5618,86.5075,1260277,0
+LBRDK.US,D,20190318,000000,86.4888,87.3034,86.3951,87.1067,1051271,0
+LBRDK.US,D,20190319,000000,87.3596,88.6142,87.3315,87.5187,1073986,0
+LBRDK.US,D,20190320,000000,87.7154,88.1086,86.779,87.3408,651392,0
+LBRDK.US,D,20190321,000000,87.088,88.53,87.0412,88.3333,483448,0
+LBRDK.US,D,20190322,000000,88.1461,88.1835,86.7416,86.9007,455210,0
+LBRDK.US,D,20190325,000000,86.9195,86.9195,85.8895,86.3483,466787,0
+LBRDK.US,D,20190326,000000,86.9476,86.9476,86.2734,86.7509,641055,0
+LBRDK.US,D,20190327,000000,86.9007,87.4719,86.5637,86.9382,529553,0
+LBRDK.US,D,20190328,000000,86.8633,87.2753,86.4888,86.8727,366735,0
+LBRDK.US,D,20190329,000000,87.0693,87.0693,85.5852,85.8989,570212,0
+LBRDK.US,D,20190401,000000,86.5169,86.7509,85.8614,86.4232,530112,0
+LBRDK.US,D,20190402,000000,86.5075,86.8633,85.9176,86.779,461395,0
+LBRDK.US,D,20190403,000000,87.0412,87.2191,85.7491,86.1891,684607,0
+LBRDK.US,D,20190404,000000,86.3858,86.6105,85.515,86.1236,535215,0
+LBRDK.US,D,20190405,000000,86.339,87.3034,86.339,87.2753,631818,0
+LBRDK.US,D,20190408,000000,87.294,87.5468,86.8071,87.4625,564939,0
+LBRDK.US,D,20190409,000000,86.9195,87.7247,86.9195,87.6217,671595,0
+LBRDK.US,D,20190410,000000,87.5094,88.2959,87.1255,88.2491,372643,0
+LBRDK.US,D,20190411,000000,88.5674,88.6891,88.015,88.6049,374729,0
+LBRDK.US,D,20190412,000000,89.1011,89.1292,88.3708,88.9045,323068,0
+LBRDK.US,D,20190415,000000,88.6517,89.1854,88.4644,88.6985,548780,0
+LBRDK.US,D,20190416,000000,88.8858,89.4569,88.4831,89.3727,276685,0
+LBRDK.US,D,20190417,000000,89.5131,89.8502,89.3539,89.794,407507,0
+LBRDK.US,D,20190418,000000,90.1217,90.5431,88.839,89.8127,485181,0
+LBRDK.US,D,20190422,000000,89.1105,89.7846,88.8296,89.0075,497919,0
+LBRDK.US,D,20190423,000000,89.2884,90.1873,89.0075,89.8689,733726,0
+LBRDK.US,D,20190424,000000,89.5412,91.2079,88.9513,90.2247,510216,0
+LBRDK.US,D,20190425,000000,90.1779,91.5637,90.1779,91.1517,421298,0
+LBRDK.US,D,20190426,000000,91.2172,92.0787,91.03,92.0412,321549,0
+LBRDK.US,D,20190429,000000,91.7978,92.4157,91.7978,92.3315,351319,0
+LBRDK.US,D,20190430,000000,92.1442,92.9963,91.779,92.4251,678364,0
+LBRDK.US,D,20190501,000000,92.6966,93.97,92.2753,92.2846,388269,0
+LBRDK.US,D,20190502,000000,92.6217,92.6217,88.3953,92.1255,493772,0
+LBRDK.US,D,20190503,000000,92.088,93.6423,91.8446,93.6423,495038,0
+LBRDK.US,D,20190506,000000,92.2566,93.324,92.2566,93.1461,333122,0
+LBRDK.US,D,20190507,000000,92.3408,93.4082,91.9944,93.3614,742514,0
+LBRDK.US,D,20190508,000000,93.3521,93.5674,92.5749,92.6873,554608,0
+LBRDK.US,D,20190509,000000,92.1348,92.9869,91.4232,92.9026,414349,0
+LBRDK.US,D,20190510,000000,92.9401,93.633,91.5449,93.5955,436517,0
+LBRDK.US,D,20190513,000000,92.1255,92.9026,90.1217,91.0112,370394,0
+LBRDK.US,D,20190514,000000,91.133,92.5655,90.4963,91.4326,426534,0
+LBRDK.US,D,20190515,000000,91.1985,92.603,90.309,92.5281,480868,0
+LBRDK.US,D,20190516,000000,92.706,94.4335,92.706,94.0356,650159,0
+LBRDK.US,D,20190517,000000,93.4644,95.3558,93.4644,95.1873,606889,0
+LBRDK.US,D,20190520,000000,94.4476,94.5037,92.5094,92.8652,372553,0
+LBRDK.US,D,20190521,000000,93.1648,94.2509,93.1648,93.6142,580396,0
+LBRDK.US,D,20190522,000000,93.3708,93.839,93.1507,93.6517,536238,0
+LBRDK.US,D,20190523,000000,93.1648,93.3895,92.2846,92.9494,367993,0
+LBRDK.US,D,20190524,000000,93.3521,93.9419,92.9588,93.1461,676698,0
+LBRDK.US,D,20190528,000000,92.7715,93.9607,92.7715,93.3427,1498134,0
+LBRDK.US,D,20190529,000000,92.7247,92.8933,91.7322,91.9944,556612,0
+LBRDK.US,D,20190530,000000,92.1348,93.1554,91.5637,92.5843,324535,0
+LBRDK.US,D,20190531,000000,91.9382,92.4157,91.2921,91.9007,618397,0
+LBRDK.US,D,20190603,000000,91.9757,92.5562,91.1704,91.4232,576098,0
+LBRDK.US,D,20190604,000000,92.0506,94.1386,91.7509,93.4363,716202,0
+LBRDK.US,D,20190605,000000,93.7453,93.9045,92.7341,93.4738,685861,0
+LBRDK.US,D,20190606,000000,93.4925,94.7566,93.3052,94.6255,1033770,0
+LBRDK.US,D,20190607,000000,94.7097,96.367,94.7097,95.7116,424777,0
+LBRDK.US,D,20190610,000000,95.8989,96.6011,95.6648,95.8708,344424,0
+LBRDK.US,D,20190611,000000,96.264,96.4794,94.4288,94.9438,420364,0
+LBRDK.US,D,20190612,000000,94.8315,95.1217,93.7547,93.839,570492,0
+LBRDK.US,D,20190613,000000,94.3446,94.3446,93.3614,93.7266,347866,0
+LBRDK.US,D,20190614,000000,93.9981,95.0562,93.0431,94.1854,285529,0
+LBRDK.US,D,20190617,000000,94.5131,95.515,93.8998,95.0562,582225,0
+LBRDK.US,D,20190618,000000,95.8333,96.4326,95.4869,95.6461,394761,0
+LBRDK.US,D,20190619,000000,95.5337,96.5918,95.3745,96.4419,474842,0
+LBRDK.US,D,20190620,000000,97.2659,97.4251,96.3202,97.1816,537457,0
+LBRDK.US,D,20190621,000000,97.4345,97.6779,95.7022,97.4438,870664,0
+LBRDK.US,D,20190624,000000,97.6592,97.9401,96.3202,96.3858,470911,0
+LBRDK.US,D,20190625,000000,96.2734,96.2734,94.7378,95.1779,788760,0
+LBRDK.US,D,20190626,000000,95.4869,95.824,94.2228,94.5131,549712,0
+LBRDK.US,D,20190627,000000,95,96.2828,94.2697,96.2079,631333,0
+LBRDK.US,D,20190628,000000,96.573,97.617,95.618,97.5843,912878,0
+LBRDK.US,D,20190701,000000,98.4644,98.7453,97.6124,98.5955,558814,0
+LBRDK.US,D,20190702,000000,98.6798,99.1199,98.0758,98.6891,471654,0
+LBRDK.US,D,20190703,000000,98.9607,99.6723,98.8296,99.2884,154454,0
+LBRDK.US,D,20190705,000000,98.8577,99.8408,96.7369,99.8408,189983,0
+LBRDK.US,D,20190708,000000,99.5599,99.6442,96.7228,98.9888,403921,0
+LBRDK.US,D,20190709,000000,98.867,100.028,98.6517,99.8034,512834,0
+LBRDK.US,D,20190710,000000,99.7846,100.73,99.7846,100.375,712215,0
+LBRDK.US,D,20190711,000000,100.777,101.498,100.356,100.89,528264,0
+LBRDK.US,D,20190712,000000,101.021,101.868,100.599,101.582,629320,0
+LBRDK.US,D,20190715,000000,101.592,101.695,100.824,101.142,674496,0
+LBRDK.US,D,20190716,000000,100.721,101.779,100.721,101.077,537032,0
+LBRDK.US,D,20190717,000000,101.536,101.657,100.122,100.356,515872,0
+LBRDK.US,D,20190718,000000,99.2509,100.74,99.0449,100.581,613960,0
+LBRDK.US,D,20190719,000000,100.833,101.105,98.9419,98.9794,650737,0
+LBRDK.US,D,20190722,000000,98.2959,99.4757,98.1554,98.2959,533240,0
+LBRDK.US,D,20190723,000000,98.661,98.6704,97.5843,98.3052,517564,0
+LBRDK.US,D,20190724,000000,98.3427,98.9981,97.8745,98.7734,523502,0
+LBRDK.US,D,20190725,000000,98.8015,99.5318,98.1554,98.5112,471189,0
+LBRDK.US,D,20190726,000000,93.6142,96.0861,92.6639,95.8521,786972,0
+LBRDK.US,D,20190729,000000,95.9738,95.9738,94.4476,94.7285,499282,0
+LBRDK.US,D,20190730,000000,94.2416,95.7584,94.2416,95.0281,548376,0
+LBRDK.US,D,20190731,000000,94.5412,94.7378,92.5257,93.1742,726446,0
+LBRDK.US,D,20190801,000000,93.2303,95.3839,93.0524,93.1461,682227,0
+LBRDK.US,D,20190802,000000,92.6498,98.2584,91.7697,92.8558,402186,0
+LBRDK.US,D,20190805,000000,91.7509,91.985,90.2996,91.4794,452859,0
+LBRDK.US,D,20190806,000000,92.2846,93.5112,90.3184,92.9775,830929,0
+LBRDK.US,D,20190807,000000,92.0599,92.3221,90.721,92.2004,708733,0
+LBRDK.US,D,20190808,000000,92.9682,94.4663,91.985,94.0262,621382,0
+LBRDK.US,D,20190809,000000,93.8296,94.0637,92.3596,93.2772,425224,0
+LBRDK.US,D,20190812,000000,92.3034,93.221,91.9476,92.5936,411805,0
+LBRDK.US,D,20190813,000000,92.2753,94.1386,91.9944,93.0993,346690,0
+LBRDK.US,D,20190814,000000,92.0131,92.5047,91.4888,91.8446,345729,0
+LBRDK.US,D,20190815,000000,92.1067,92.8184,91.7322,92.5936,355634,0
+LBRDK.US,D,20190816,000000,92.7715,93.9326,92.7715,93.5768,371691,0
+LBRDK.US,D,20190819,000000,94.5599,95.4541,94.382,94.8127,435198,0
+LBRDK.US,D,20190820,000000,94.8034,95.6554,94.4007,95.1779,313832,0
+LBRDK.US,D,20190821,000000,96.0019,96.0019,94.8783,95.1966,316854,0
+LBRDK.US,D,20190822,000000,95.412,95.412,94.0356,94.9345,306127,0
+LBRDK.US,D,20190823,000000,94.7566,95.4494,93.0243,93.1835,497898,0
+LBRDK.US,D,20190826,000000,94.176,96.161,93.7079,95.7772,397273,0
+LBRDK.US,D,20190827,000000,96.1142,96.6105,95.5899,95.6461,432264,0
+LBRDK.US,D,20190828,000000,95.5618,96.6199,95.0515,96.3109,391509,0
+LBRDK.US,D,20190829,000000,97.0787,98.4082,96.9242,97.9869,398019,0
+LBRDK.US,D,20190830,000000,98.5861,99.2135,98.029,98.7266,390167,0
+LBRDK.US,D,20190903,000000,98.221,98.9934,97.6451,98.3614,527177,0
+LBRDK.US,D,20190904,000000,99.2135,100.562,99.2135,100.44,433093,0
+LBRDK.US,D,20190905,000000,101.124,102.65,100.646,100.871,373451,0
+LBRDK.US,D,20190906,000000,101.114,102.182,100.609,101.592,392356,0
+LBRDK.US,D,20190909,000000,102.051,102.2,99.8408,100.637,476568,0
+LBRDK.US,D,20190910,000000,100.459,101.067,99.8034,100.449,551703,0
+LBRDK.US,D,20190911,000000,100.852,101.297,99.9625,101.17,474662,0
+LBRDK.US,D,20190912,000000,101.367,102.734,100.702,101.704,382261,0
+LBRDK.US,D,20190913,000000,101.948,102.509,101.414,102.322,570896,0
+LBRDK.US,D,20190916,000000,101.966,102.65,100.412,101.592,676574,0
+LBRDK.US,D,20190917,000000,101.657,102.069,100.852,101.929,656825,0
+LBRDK.US,D,20190918,000000,101.423,102.172,100.875,101.891,778301,0
+LBRDK.US,D,20190919,000000,101.648,102.669,101.648,101.835,611245,0
+LBRDK.US,D,20190920,000000,102.116,102.2,99.8221,100.272,882679,0
+LBRDK.US,D,20190923,000000,100.449,100.674,100.047,100.187,416585,0
+LBRDK.US,D,20190924,000000,100.412,101.058,99.2603,99.5506,659729,0
+LBRDK.US,D,20190925,000000,99.6536,99.7004,98.6891,99.2041,362011,0
+LBRDK.US,D,20190926,000000,99.3071,99.3071,97.2144,97.7434,521241,0
+LBRDK.US,D,20190927,000000,98.0993,98.0993,95.8146,96.779,596157,0
+LBRDK.US,D,20190930,000000,97.2753,98.221,96.9195,98.0056,651413,0
+LBRDK.US,D,20191001,000000,98.5112,98.8483,96.8914,97.0412,563430,0
+LBRDK.US,D,20191002,000000,97.0412,98.9092,96.6386,97.7622,723086,0
+LBRDK.US,D,20191003,000000,98.0243,99.0169,97.1067,98.4738,876710,0
+LBRDK.US,D,20191004,000000,99.7753,101.311,99.2135,101.03,1347928,0
+LBRDK.US,D,20191007,000000,100.599,101.948,100.375,101.114,891606,0
+LBRDK.US,D,20191008,000000,100.852,101.423,99.3258,100.599,716987,0
+LBRDK.US,D,20191009,000000,100.964,101.554,100.599,100.758,386934,0
+LBRDK.US,D,20191010,000000,100.487,101.517,99.471,100.515,497001,0
+LBRDK.US,D,20191011,000000,101.433,101.929,99.691,100.225,479430,0
+LBRDK.US,D,20191014,000000,100.131,100.618,97.3923,99.8876,382433,0
+LBRDK.US,D,20191015,000000,100.459,102.584,100.403,102.228,784344,0
+LBRDK.US,D,20191016,000000,102.06,103.694,101.713,103.09,934310,0
+LBRDK.US,D,20191017,000000,103.68,104.663,103.024,104.064,703651,0
+LBRDK.US,D,20191018,000000,104.064,104.232,103.193,103.951,1419988,0
+LBRDK.US,D,20191021,000000,104.232,104.298,102.818,103.146,780828,0
+LBRDK.US,D,20191022,000000,103.455,103.942,101.819,102.978,539822,0
+LBRDK.US,D,20191023,000000,102.762,103.801,102.566,103.287,653603,0
+LBRDK.US,D,20191024,000000,103.642,103.848,102.575,103.184,545096,0
+LBRDK.US,D,20191025,000000,107.912,110.468,106.507,108.755,1442462,0
+LBRDK.US,D,20191028,000000,109.382,110.524,109.073,109.466,1001336,0
+LBRDK.US,D,20191029,000000,109.551,110.609,108.933,109.307,1189008,0
+LBRDK.US,D,20191030,000000,109.494,110.459,109.12,110.375,692666,0
+LBRDK.US,D,20191031,000000,110.206,110.721,109.27,110.552,648180,0
+LBRDK.US,D,20191101,000000,110.946,112.434,110.763,112.06,701868,0
+LBRDK.US,D,20191104,000000,112.069,112.388,110.758,110.899,647449,0
+LBRDK.US,D,20191105,000000,110.88,110.89,109.597,110.487,846024,0
+LBRDK.US,D,20191106,000000,110.796,110.796,108.137,109.167,1167955,0
+LBRDK.US,D,20191107,000000,109.532,109.719,107.8,108.427,1036136,0
+LBRDK.US,D,20191108,000000,108.605,110.094,108.305,109.326,385562,0
+LBRDK.US,D,20191111,000000,108.689,110.234,108.689,109.803,520676,0
+LBRDK.US,D,20191112,000000,109.494,110.918,107.678,109.878,649332,0
+LBRDK.US,D,20191113,000000,110.037,111.901,109.607,111.133,938921,0
+LBRDK.US,D,20191114,000000,110.89,111.526,110.417,111.498,842120,0
+LBRDK.US,D,20191115,000000,111.545,112.243,109.888,110.159,782967,0
+LBRDK.US,D,20191118,000000,110,110.674,107.707,110.178,906249,0
+LBRDK.US,D,20191119,000000,110.487,111.742,109.981,111.077,742481,0
+LBRDK.US,D,20191120,000000,111.039,113.624,110.871,113.193,1038429,0
+LBRDK.US,D,20191121,000000,113.371,113.371,112.397,112.481,676599,0
+LBRDK.US,D,20191122,000000,112.453,112.453,110.993,111.03,539433,0
+LBRDK.US,D,20191125,000000,111.039,114.068,110.243,110.562,492022,0
+LBRDK.US,D,20191126,000000,110.824,111.498,109.813,110.712,409240,0
+LBRDK.US,D,20191127,000000,110.684,112.687,110.637,112.285,408429,0
+LBRDK.US,D,20191129,000000,112.444,112.444,111.461,111.882,301808,0
+LBRDK.US,D,20191202,000000,111.732,112.247,110.758,111.676,731795,0
+LBRDK.US,D,20191203,000000,110.674,111.976,110.552,111.732,691065,0
+LBRDK.US,D,20191204,000000,111.461,111.713,108.436,110.131,520611,0
+LBRDK.US,D,20191205,000000,110.281,111.938,109.391,111.901,506569,0
+LBRDK.US,D,20191206,000000,112.35,112.978,110.908,112.481,705597,0
+LBRDK.US,D,20191209,000000,112.378,113.521,111.826,112.406,1125262,0
+LBRDK.US,D,20191210,000000,110.89,112.416,110.758,110.89,616002,0
+LBRDK.US,D,20191211,000000,110.89,112.317,110.337,112.257,449500,0
+LBRDK.US,D,20191212,000000,112.331,113.797,111.404,113.408,568274,0
+LBRDK.US,D,20191213,000000,113.184,115.272,112.879,114.129,1165885,0
+LBRDK.US,D,20191216,000000,114.373,114.597,112.022,112.594,1438374,0
+LBRDK.US,D,20191217,000000,112.715,113.427,112.547,112.903,817971,0
+LBRDK.US,D,20191218,000000,112.837,113.624,112.154,112.444,870779,0
+LBRDK.US,D,20191219,000000,112.809,114.822,112.434,114.785,1074379,0
+LBRDK.US,D,20191220,000000,114.991,115.693,114.157,114.766,865952,0
+LBRDK.US,D,20191223,000000,115.019,116.307,114.682,116.217,359022,0
+LBRDK.US,D,20191224,000000,116.255,116.91,115.627,116.077,331616,0
+LBRDK.US,D,20191226,000000,116.657,117.519,116.479,117.341,297538,0
+LBRDK.US,D,20191227,000000,117.678,118.015,116.816,117.378,338827,0
+LBRDK.US,D,20191230,000000,117.341,117.659,116.507,117.097,481852,0
+LBRDK.US,D,20191231,000000,116.788,118.024,116.788,117.743,336740,0
+LBRDK.US,D,20200102,000000,117.294,118.549,116.412,118.418,539647,0
+LBRDK.US,D,20200103,000000,117.35,119.691,117.172,119.635,423970,0
+LBRDK.US,D,20200106,000000,119.036,120.08,118.605,120.019,503077,0
+LBRDK.US,D,20200107,000000,120.019,121.086,119.7,120.478,556150,0
+LBRDK.US,D,20200108,000000,120.431,122.214,119.757,120.328,735048,0
+LBRDK.US,D,20200109,000000,120.908,121.451,120.618,121.133,511300,0
+LBRDK.US,D,20200110,000000,121.142,121.489,120.328,120.431,428455,0
+LBRDK.US,D,20200113,000000,120.908,122.06,120.641,121.919,549245,0
+LBRDK.US,D,20200114,000000,121.573,121.929,121.096,121.442,427412,0
+LBRDK.US,D,20200115,000000,121.498,122.954,121.297,122.322,568231,0
+LBRDK.US,D,20200116,000000,122.313,122.575,121.067,121.854,695281,0
+LBRDK.US,D,20200117,000000,122.294,122.416,120.89,121.227,523180,0
+LBRDK.US,D,20200121,000000,121.199,122.294,120.14,121.929,1039261,0
+LBRDK.US,D,20200122,000000,122.322,123.361,122.097,122.818,467804,0
+LBRDK.US,D,20200123,000000,122.743,123.591,121.948,123.511,543100,0
+LBRDK.US,D,20200124,000000,123.502,123.661,121.845,121.882,353394,0
+LBRDK.US,D,20200127,000000,120.178,122.107,120.178,121.554,511990,0
+LBRDK.US,D,20200128,000000,122.416,122.416,121.283,121.489,662142,0
+LBRDK.US,D,20200129,000000,121.32,121.573,118.867,119.316,532252,0
+LBRDK.US,D,20200130,000000,118.315,119.766,118.184,119.7,619266,0
+LBRDK.US,D,20200131,000000,119.981,125.103,119.56,124.466,908409,0
+LBRDK.US,D,20200203,000000,125.206,128.493,125.169,127.79,732618,0
+LBRDK.US,D,20200204,000000,126.657,128.193,125.702,127.584,1554438,0
+LBRDK.US,D,20200205,000000,126.994,126.994,125.243,125.431,522591,0
+LBRDK.US,D,20200206,000000,125.543,126.76,125.543,126.245,366455,0
+LBRDK.US,D,20200207,000000,125.946,126.353,125.281,125.824,475491,0
+LBRDK.US,D,20200210,000000,124.822,127.069,124.822,126.835,424103,0
+LBRDK.US,D,20200211,000000,127.5,127.519,125.702,127.285,560262,0
+LBRDK.US,D,20200212,000000,127.434,128.333,127.172,127.809,307268,0
+LBRDK.US,D,20200213,000000,127.397,128.539,127.397,128.099,394607,0
+LBRDK.US,D,20200214,000000,128.436,128.745,127.659,128.343,383484,0
+LBRDK.US,D,20200218,000000,128.343,129.345,128.146,129.223,481191,0
+LBRDK.US,D,20200219,000000,129.56,131.063,129.326,130.375,575083,0
+LBRDK.US,D,20200220,000000,130.262,131.086,128.549,129.466,673676,0
+LBRDK.US,D,20200221,000000,129.588,129.644,127.64,128.296,798321,0
+LBRDK.US,D,20200224,000000,126.592,128.102,126.077,127.36,498538,0
+LBRDK.US,D,20200225,000000,128.221,128.642,124.682,124.86,711077,0
+LBRDK.US,D,20200226,000000,125.384,127.032,124.457,124.869,515445,0
+LBRDK.US,D,20200227,000000,124.064,124.775,121.507,121.582,1363751,0
+LBRDK.US,D,20200228,000000,118.165,120.936,115.73,117.875,2109960,0
+LBRDK.US,D,20200302,000000,118.839,120.375,117.931,120.375,1247028,0
+LBRDK.US,D,20200303,000000,120.019,122.809,119.438,120.384,1160652,0
+LBRDK.US,D,20200304,000000,122.556,125.815,121.77,125.646,529452,0
+LBRDK.US,D,20200305,000000,123.699,125.684,119.223,119.307,856085,0
+LBRDK.US,D,20200306,000000,116.021,117.388,113.493,115.777,1653466,0
+LBRDK.US,D,20200309,000000,110.122,110.852,106.536,106.929,1270200,0
+LBRDK.US,D,20200310,000000,108.773,110.936,107.004,110.693,872250,0
+LBRDK.US,D,20200311,000000,108.268,109.906,104.391,105.618,899127,0
+LBRDK.US,D,20200312,000000,99.1292,104.86,98.3333,100.337,1101156,0
+LBRDK.US,D,20200313,000000,104.139,105.346,97.2097,105.14,1157766,0
+LBRDK.US,D,20200316,000000,96.2828,97.397,87.9213,88.4831,1664024,0
+LBRDK.US,D,20200317,000000,89.8596,94.4944,88.9794,94.3071,1581946,0
+LBRDK.US,D,20200318,000000,89.5787,90.8895,80.7116,88.0618,1716304,0
+LBRDK.US,D,20200319,000000,87.5281,93.9513,84.8221,89.9719,1299371,0
+LBRDK.US,D,20200320,000000,88.4176,92.1536,84.7659,84.897,1034866,0
+LBRDK.US,D,20200323,000000,85.4588,88.5581,82.5281,86.03,1518612,0
+LBRDK.US,D,20200324,000000,90.0187,95.9363,89.0918,95.1966,989550,0
+LBRDK.US,D,20200325,000000,93.221,100.379,92.1255,94.8596,791678,0
+LBRDK.US,D,20200326,000000,96.5169,106.798,95.8614,106.011,1108396,0
+LBRDK.US,D,20200327,000000,102.247,107.116,101.639,104.26,686968,0
+LBRDK.US,D,20200330,000000,104.485,107.21,103.699,106.779,663709,0
+LBRDK.US,D,20200331,000000,105.59,107.388,103.109,103.67,1278351,0
+LBRDK.US,D,20200401,000000,98.9981,102.322,98.4551,100.075,723578,0
+LBRDK.US,D,20200402,000000,98.9232,103.895,98.7921,103.502,597025,0
+LBRDK.US,D,20200403,000000,102.743,104.373,100.169,101.498,548475,0
+LBRDK.US,D,20200406,000000,105.449,107.149,102.069,106.901,669490,0
+LBRDK.US,D,20200407,000000,111.423,111.423,104.279,105.122,978268,0
+LBRDK.US,D,20200408,000000,105.169,108.586,105.112,107.893,436307,0
+LBRDK.US,D,20200409,000000,109.438,109.466,106.479,108.127,414766,0
+LBRDK.US,D,20200413,000000,107.275,109.167,106.404,108.605,513911,0
+LBRDK.US,D,20200414,000000,110.028,113.446,109.551,113.024,774914,0
+LBRDK.US,D,20200415,000000,111.451,116.245,111.044,114.466,840220,0
+LBRDK.US,D,20200416,000000,115.262,116.142,114.003,115.159,682945,0
+LBRDK.US,D,20200417,000000,117.247,119.012,114.251,116.919,491626,0
+LBRDK.US,D,20200420,000000,114.831,118.361,114.724,116.489,381943,0
+LBRDK.US,D,20200421,000000,116.901,116.901,113.67,114.766,355798,0
+LBRDK.US,D,20200422,000000,116.77,117.144,114.878,115.74,401041,0
+LBRDK.US,D,20200423,000000,116.461,117.961,115.684,116.489,616265,0
+LBRDK.US,D,20200424,000000,116.639,118.062,115.159,118.052,358034,0
+LBRDK.US,D,20200427,000000,119.71,121.058,118.83,118.951,487737,0
+LBRDK.US,D,20200428,000000,120.356,120.571,116.676,117.2,518076,0
+LBRDK.US,D,20200429,000000,119.466,120.534,116.489,116.601,416305,0
+LBRDK.US,D,20200430,000000,115.384,118.315,114.719,114.869,821803,0
+LBRDK.US,D,20200501,000000,114.213,118.198,114.213,117.453,989758,0
+LBRDK.US,D,20200504,000000,118.034,119.672,117.116,118.652,691966,0
+LBRDK.US,D,20200505,000000,117.64,120.225,117.64,118.858,522679,0
+LBRDK.US,D,20200506,000000,120.112,120.112,116.049,116.17,461183,0
+LBRDK.US,D,20200507,000000,117.715,119.204,117.341,118.567,585909,0
+LBRDK.US,D,20200508,000000,120.74,120.74,118.343,119.017,574587,0
+LBRDK.US,D,20200511,000000,119.663,119.663,117.519,117.884,1848751,0
+LBRDK.US,D,20200512,000000,117.472,118.408,115.702,115.702,366061,0
+LBRDK.US,D,20200513,000000,116.011,116.245,112.145,114.157,697319,0
+LBRDK.US,D,20200514,000000,113.006,115.103,112.594,114.906,457300,0
+LBRDK.US,D,20200515,000000,113.755,115.318,113.034,115.14,376208,0
+LBRDK.US,D,20200518,000000,116.742,119.569,115.904,119.017,866731,0
+LBRDK.US,D,20200519,000000,119.213,120.037,118.062,118.511,556512,0
+LBRDK.US,D,20200520,000000,119.448,119.906,117.247,117.79,1526016,0
+LBRDK.US,D,20200521,000000,119.504,119.504,117.154,118.137,1326944,0
+LBRDK.US,D,20200522,000000,118.062,118.324,117.14,118.062,787852,0
+LBRDK.US,D,20200526,000000,120.768,120.768,117.921,117.992,929214,0
+LBRDK.US,D,20200527,000000,118.127,122.378,118.127,122.369,740287,0
+LBRDK.US,D,20200528,000000,122.397,125.749,122.397,124.569,759187,0
+LBRDK.US,D,20200529,000000,124.7,128.689,124.064,127.921,1737670,0
+LBRDK.US,D,20200601,000000,128.09,128.773,127.022,127.743,621646,0
+LBRDK.US,D,20200602,000000,129.597,129.672,126.966,129.017,671127,0
+LBRDK.US,D,20200603,000000,128.848,129.784,128.778,128.867,585502,0
+LBRDK.US,D,20200604,000000,128.914,129.494,126.344,127.472,425662,0
+LBRDK.US,D,20200605,000000,128.081,128.783,125.492,126.002,504353,0
+LBRDK.US,D,20200608,000000,125.112,126.32,124.326,126.32,613500,0
+LBRDK.US,D,20200609,000000,126.133,126.133,123.895,124.195,417524,0
+LBRDK.US,D,20200610,000000,124.195,125.393,122.772,123.895,568695,0
+LBRDK.US,D,20200611,000000,122.603,123.867,118.942,119.279,599034,0
+LBRDK.US,D,20200612,000000,120.871,122.107,118.146,120.3,635002,0
+LBRDK.US,D,20200615,000000,118.624,121.152,117.716,120.73,487629,0
+LBRDK.US,D,20200616,000000,123.577,123.577,120.787,121.639,981599,0
+LBRDK.US,D,20200617,000000,122.481,123.024,121.582,121.582,760656,0
+LBRDK.US,D,20200618,000000,121.489,122.912,121.404,122.266,390823,0
+LBRDK.US,D,20200619,000000,123.015,123.247,119.888,122.051,1332456,0
+LBRDK.US,D,20200622,000000,122.2,122.2,120.047,121.124,740850,0
+LBRDK.US,D,20200623,000000,123.015,123.015,119.485,119.944,665664,0
+LBRDK.US,D,20200624,000000,119.316,119.316,115.852,116.096,458144,0
+LBRDK.US,D,20200625,000000,115.281,116.423,114.129,116.259,530990,0
+LBRDK.US,D,20200626,000000,115.627,116.044,114.588,115.449,1032375,0
+LBRDK.US,D,20200629,000000,115.421,117.978,114.691,117.022,480013,0
+LBRDK.US,D,20200630,000000,116.339,118.455,109.345,116.067,2947690,0
+LBRDK.US,D,20200701,000000,115.908,119.757,115.908,119.654,1444618,0
+LBRDK.US,D,20200702,000000,119.785,121.629,117.116,117.5,1496035,0
+LBRDK.US,D,20200706,000000,118.521,119.373,117.35,118.24,786114,0
+LBRDK.US,D,20200707,000000,117.725,121.461,117.725,120.3,897860,0
+LBRDK.US,D,20200708,000000,120.88,120.885,118.464,119.888,491370,0
+LBRDK.US,D,20200709,000000,119.953,120.356,117.622,119.307,471205,0
+LBRDK.US,D,20200710,000000,119.485,121.18,118.399,120.468,629653,0
+LBRDK.US,D,20200713,000000,120.833,122.022,118.727,118.82,695846,0
+LBRDK.US,D,20200714,000000,118.155,121.582,118.155,121.526,432177,0
+LBRDK.US,D,20200715,000000,121.929,123.305,121.433,122.903,510624,0
+LBRDK.US,D,20200716,000000,122.247,123.352,121.582,122.463,577113,0
+LBRDK.US,D,20200717,000000,122.491,125.103,122.21,124.466,516759,0
+LBRDK.US,D,20200720,000000,124.195,125.356,123.989,124.429,334213,0
+LBRDK.US,D,20200721,000000,124.167,126.105,123.015,124.897,445427,0
+LBRDK.US,D,20200722,000000,124.803,125.693,124.597,125.103,250694,0
+LBRDK.US,D,20200723,000000,125.384,125.983,123.624,123.904,401716,0
+LBRDK.US,D,20200724,000000,123.305,124.373,122.575,124.316,300433,0
+LBRDK.US,D,20200727,000000,124.588,124.588,122.931,123.717,432688,0
+LBRDK.US,D,20200728,000000,123.343,124.588,123.343,123.652,267528,0
+LBRDK.US,D,20200729,000000,123.801,124.735,122.987,123.989,345382,0
+LBRDK.US,D,20200730,000000,123.109,126.03,122.182,125.637,694580,0
+LBRDK.US,D,20200731,000000,129.157,130.487,127.088,128.53,1237139,0
+LBRDK.US,D,20200803,000000,128.624,132.168,127.523,131.358,783510,0
+LBRDK.US,D,20200804,000000,131.929,133.24,130.543,133.024,577928,0
+LBRDK.US,D,20200805,000000,133.333,133.904,131.863,132.846,664887,0
+LBRDK.US,D,20200806,000000,133.38,134.391,132.322,134.288,494901,0
+LBRDK.US,D,20200807,000000,133.539,136.723,133.539,135.674,1661304,0
+LBRDK.US,D,20200810,000000,135.122,137.494,132.996,133.483,1210908,0
+LBRDK.US,D,20200811,000000,132.434,134.522,130.29,130.618,538769,0
+LBRDK.US,D,20200812,000000,131.414,134.391,130.768,131.348,548531,0
+LBRDK.US,D,20200813,000000,131.199,133.68,130.459,132.294,426685,0
+LBRDK.US,D,20200814,000000,132.463,132.842,131.414,131.639,480399,0
+LBRDK.US,D,20200817,000000,132.406,133.081,130.421,131.039,462910,0
+LBRDK.US,D,20200818,000000,130.066,132.266,130.066,131.517,723690,0
+LBRDK.US,D,20200819,000000,131.938,132.182,130.295,130.908,582723,0
+LBRDK.US,D,20200820,000000,130.702,131.404,130.356,130.74,824598,0
+LBRDK.US,D,20200821,000000,130.066,131.339,129.321,130.749,507163,0
+LBRDK.US,D,20200824,000000,131.489,132.481,130.019,131.854,901043,0
+LBRDK.US,D,20200825,000000,132.088,133.347,131.704,132.172,659362,0
+LBRDK.US,D,20200826,000000,132.397,134.195,131.451,132.603,527929,0
+LBRDK.US,D,20200827,000000,133.109,133.511,131.831,132.238,877039,0
+LBRDK.US,D,20200828,000000,132.556,132.79,131.573,132.519,472983,0
+LBRDK.US,D,20200831,000000,132.238,133.24,130.983,131.17,1924012,0
+LBRDK.US,D,20200901,000000,131.601,132.584,130.852,132.566,912808,0
+LBRDK.US,D,20200902,000000,132.434,134.874,132.228,134.101,745686,0
+LBRDK.US,D,20200903,000000,133.652,134.185,129.438,130.609,846972,0
+LBRDK.US,D,20200904,000000,131.18,133.708,125.89,128.09,927923,0
+LBRDK.US,D,20200908,000000,126.199,129.335,125.337,127.491,1001991,0
+LBRDK.US,D,20200909,000000,129.513,131.404,128.109,130.599,955198,0
+LBRDK.US,D,20200910,000000,130.908,132.5,128.502,128.567,716852,0
+LBRDK.US,D,20200911,000000,129.279,129.616,127.921,128.624,770289,0
+LBRDK.US,D,20200914,000000,129.822,131.507,129.316,130.393,974719,0
+LBRDK.US,D,20200915,000000,130.946,133.867,130.393,133.521,824500,0
+LBRDK.US,D,20200916,000000,134.775,137.088,134.125,135.103,1027216,0
+LBRDK.US,D,20200917,000000,133.249,133.605,130.487,131.845,936598,0
+LBRDK.US,D,20200918,000000,132.191,133.38,130.412,132.594,1629366,0
+LBRDK.US,D,20200921,000000,131.742,132.221,129.906,131.657,1156412,0
+LBRDK.US,D,20200922,000000,131.891,135.431,131.891,134.972,685987,0
+LBRDK.US,D,20200923,000000,134.71,134.925,131.929,131.985,886914,0
+LBRDK.US,D,20200924,000000,130.871,132.369,130.112,130.384,698408,0
+LBRDK.US,D,20200925,000000,129.85,131.685,128.914,131.33,681988,0
+LBRDK.US,D,20200928,000000,132.94,134.962,132.322,134.242,834634,0
+LBRDK.US,D,20200929,000000,134.757,135.346,133.605,133.97,826715,0
+LBRDK.US,D,20200930,000000,134.129,135.253,133.155,133.773,816013,0
+LBRDK.US,D,20201001,000000,134.026,137.041,134.026,136.367,794247,0
+LBRDK.US,D,20201002,000000,134.794,135.871,132.65,133.755,1121297,0
+LBRDK.US,D,20201005,000000,134.494,137.715,134.373,137.032,1100453,0
+LBRDK.US,D,20201006,000000,136.91,137.182,133.876,135.066,1147516,0
+LBRDK.US,D,20201007,000000,136.395,136.751,134.747,136.011,642419,0
+LBRDK.US,D,20201008,000000,136.592,137.809,135.459,137.5,769320,0
+LBRDK.US,D,20201009,000000,137.753,138.773,137.65,137.884,432011,0
+LBRDK.US,D,20201012,000000,138.876,142.711,138.717,140.899,1067307,0
+LBRDK.US,D,20201013,000000,141.217,141.507,139.504,140.927,1145669,0
+LBRDK.US,D,20201014,000000,140.805,141.891,138.202,138.717,752189,0
+LBRDK.US,D,20201015,000000,137.228,139.836,137.228,139.382,937192,0
+LBRDK.US,D,20201016,000000,139.597,140.983,138.745,139.148,514265,0
+LBRDK.US,D,20201019,000000,139.27,140.346,135.609,135.796,539141,0
+LBRDK.US,D,20201020,000000,136.573,137.163,133.567,134.007,806609,0
+LBRDK.US,D,20201021,000000,133.483,134.382,132.472,132.893,714652,0
+LBRDK.US,D,20201022,000000,133.483,133.483,131.348,132.032,672382,0
+LBRDK.US,D,20201023,000000,132.912,132.949,130.131,131.077,895868,0
+LBRDK.US,D,20201026,000000,130.094,131.049,128.113,129.747,1172311,0
+LBRDK.US,D,20201027,000000,130.506,130.506,128.455,129.139,678595,0
+LBRDK.US,D,20201028,000000,127.275,129.738,127.097,127.2,1197436,0
+LBRDK.US,D,20201029,000000,127.266,128.652,126.891,127.865,1363748,0
+LBRDK.US,D,20201030,000000,127.603,133.89,127.603,132.687,1269769,0
+LBRDK.US,D,20201102,000000,133.942,134.382,127.182,129.391,1007674,0
+LBRDK.US,D,20201103,000000,130.524,132.687,130.468,130.861,798806,0
+LBRDK.US,D,20201104,000000,132.228,142.21,132.228,139.391,964820,0
+LBRDK.US,D,20201105,000000,142.107,143.493,139.775,142.659,642107,0
+LBRDK.US,D,20201106,000000,142.472,143.745,141.358,142.987,674591,0
+LBRDK.US,D,20201109,000000,146.236,146.236,136.077,136.283,1164533,0
+LBRDK.US,D,20201110,000000,135.655,139.691,134.794,138.839,906727,0
+LBRDK.US,D,20201111,000000,139.326,141.526,138.464,140,974062,0
+LBRDK.US,D,20201112,000000,139.785,141.854,139.785,140.515,598343,0
+LBRDK.US,D,20201113,000000,141.33,143.23,140.95,142.912,686353,0
+LBRDK.US,D,20201116,000000,143.081,143.727,141.919,142.5,682346,0
+LBRDK.US,D,20201117,000000,142.35,144.991,141.161,144.803,1130111,0
+LBRDK.US,D,20201118,000000,145.056,148.596,143.212,147.322,1460659,0
+LBRDK.US,D,20201119,000000,147.219,149.738,146.077,147.846,1103646,0
+LBRDK.US,D,20201120,000000,147.64,150.318,147.566,149.785,766111,0
+LBRDK.US,D,20201123,000000,150.421,151.049,147.79,148.689,1114849,0
+LBRDK.US,D,20201124,000000,149.167,149.766,147.079,148.539,977393,0
+LBRDK.US,D,20201125,000000,148.895,149.036,145.936,147.725,575569,0
+LBRDK.US,D,20201127,000000,147.21,149.724,147.14,147.912,358884,0
+LBRDK.US,D,20201130,000000,147.912,149.494,146.929,147.331,3073627,0
+LBRDK.US,D,20201201,000000,148.015,151.161,147.903,150.599,1393306,0
+LBRDK.US,D,20201202,000000,150.562,151.723,148.324,150.871,697137,0
+LBRDK.US,D,20201203,000000,150.684,152.453,149.373,151.124,500588,0
+LBRDK.US,D,20201204,000000,151.451,153.305,151.086,152.772,827517,0
+LBRDK.US,D,20201207,000000,152.06,154.494,151.236,154.485,761725,0
+LBRDK.US,D,20201208,000000,154.129,154.71,151.723,152.182,907577,0
+LBRDK.US,D,20201209,000000,153.418,153.418,149.204,149.888,604118,0
+LBRDK.US,D,20201210,000000,149.541,151.639,148.464,151.124,630682,0
+LBRDK.US,D,20201211,000000,150.59,151.582,149.963,151.395,737664,0
+LBRDK.US,D,20201214,000000,151.816,154.115,150.29,150.955,1030324,0
+LBRDK.US,D,20201215,000000,151.461,151.91,149.377,150.796,614245,0
+LBRDK.US,D,20201216,000000,150.796,151.372,148.736,149.7,1668741,0
+LBRDK.US,D,20201217,000000,150.066,153.956,150.066,152.06,1927454,0
+LBRDK.US,D,20201218,000000,153.081,153.624,146.517,147.828,5785485,0
+LBRDK.US,D,20201221,000000,145.946,150.234,145.693,148.886,2353710,0
+LBRDK.US,D,20201222,000000,148.184,149.26,144.579,144.813,2409743,0
+LBRDK.US,D,20201223,000000,145.646,148.141,144.26,147.022,3075711,0
+LBRDK.US,D,20201224,000000,146.199,149.541,143.215,149.279,531428,0
+LBRDK.US,D,20201228,000000,150.262,150.843,146.582,146.695,864302,0
+LBRDK.US,D,20201229,000000,147.772,149.167,147.102,148.848,1155138,0
+LBRDK.US,D,20201230,000000,149.522,150.094,146.021,146.208,1851442,0
+LBRDK.US,D,20201231,000000,146.404,148.848,146.077,148.287,1498030,0
+LBRDK.US,D,20210104,000000,148.689,148.689,143.329,145.674,1404356,0
+LBRDK.US,D,20210105,000000,145.59,145.805,142.233,143.53,1819817,0
+LBRDK.US,D,20210106,000000,143.024,146.765,138.745,141.451,2081058,0
+LBRDK.US,D,20210107,000000,141.854,143.75,140.627,142.884,1261373,0
+LBRDK.US,D,20210108,000000,142.968,143.692,140.861,143.68,1101761,0
+LBRDK.US,D,20210111,000000,143.155,144.785,142.626,144.12,935980,0
+LBRDK.US,D,20210112,000000,143.549,143.895,138.577,139.045,1297373,0
+LBRDK.US,D,20210113,000000,138.773,139.869,137.453,138.043,1388105,0
+LBRDK.US,D,20210114,000000,138.006,140.805,137.172,139.588,1609847,0
+LBRDK.US,D,20210115,000000,139.766,142.556,138.699,141.011,1251459,0
+LBRDK.US,D,20210119,000000,141.442,144.51,139.185,141.732,947759,0
+LBRDK.US,D,20210120,000000,142.659,145.309,142.36,144.382,1041663,0
+LBRDK.US,D,20210121,000000,144.27,146.227,143.886,145.197,1139764,0
+LBRDK.US,D,20210122,000000,144.916,145.927,143.979,144.728,1023587,0
+LBRDK.US,D,20210125,000000,145.468,147.434,144.438,145.618,973047,0
+LBRDK.US,D,20210126,000000,145.3,146.273,144.092,144.448,2007277,0
+LBRDK.US,D,20210127,000000,144.157,144.223,133.549,133.642,2748828,0
+LBRDK.US,D,20210128,000000,134.26,146.648,134.26,145.3,2582936,0
+LBRDK.US,D,20210129,000000,142.21,142.21,134.522,136.751,2393722,0
+LBRDK.US,D,20210201,000000,137.809,138.169,134.345,135.936,1225217,0
+LBRDK.US,D,20210202,000000,137.481,141.896,135.955,140.094,1291373,0
+LBRDK.US,D,20210203,000000,140.506,140.552,137.06,138.268,1166544,0
+LBRDK.US,D,20210204,000000,138.333,140.412,137.519,139.831,971017,0
+LBRDK.US,D,20210205,000000,140.702,142.177,138.502,139.148,1141513,0
+LBRDK.US,D,20210208,000000,140.037,140.674,138.689,140.478,1321879,0
+LBRDK.US,D,20210209,000000,139.663,143.165,139.522,142.107,1469305,0
+LBRDK.US,D,20210210,000000,142.378,142.678,139.27,140.169,1259398,0
+LBRDK.US,D,20210211,000000,140.272,141.301,137.743,140.852,953974,0
+LBRDK.US,D,20210212,000000,141.264,141.264,139.378,140.084,691775,0
+LBRDK.US,D,20210216,000000,139.354,141.245,139.302,140.815,741706,0
+LBRDK.US,D,20210217,000000,139.27,142.94,137.004,141.582,963977,0
+LBRDK.US,D,20210218,000000,140.936,142.177,139.494,140.403,942293,0
+LBRDK.US,D,20210219,000000,140.646,141.152,138.961,139.504,1349947,0
+LBRDK.US,D,20210222,000000,139.401,139.71,137.35,137.743,719261,0
+LBRDK.US,D,20210223,000000,136.807,139.213,135.346,137.678,1285815,0
+LBRDK.US,D,20210224,000000,136.742,140.009,136.334,138.427,1382666,0
+LBRDK.US,D,20210225,000000,138.427,140.197,134.846,135.047,1436160,0
+LBRDK.US,D,20210226,000000,133.904,144.471,133.904,139.991,2235789,0
+LBRDK.US,D,20210301,000000,142.64,143.24,139.822,141.985,1432457,0
+LBRDK.US,D,20210302,000000,142.453,143.53,140.524,141.751,1463143,0
+LBRDK.US,D,20210303,000000,141.021,141.957,139.176,139.803,1363613,0
+LBRDK.US,D,20210304,000000,139.551,142.313,138.202,139.71,1775626,0
+LBRDK.US,D,20210305,000000,140.534,144.195,139.56,142.875,1537044,0
+LBRDK.US,D,20210308,000000,143.165,143.97,140.262,140.534,1096062,0
+LBRDK.US,D,20210309,000000,141.695,142.294,140.103,141.039,1074789,0
+LBRDK.US,D,20210310,000000,142.978,145.506,141.62,143.727,853041,0
+LBRDK.US,D,20210311,000000,144.738,145.056,141.358,142.556,1048528,0
+LBRDK.US,D,20210312,000000,140.478,144.672,140.248,143.642,1289070,0
+LBRDK.US,D,20210315,000000,144.101,144.26,140.515,143.624,1063182,0
+LBRDK.US,D,20210316,000000,144.85,147.622,143.722,146.133,730697,0
+LBRDK.US,D,20210317,000000,145.918,146.667,144.513,146.217,1401001,0
+LBRDK.US,D,20210318,000000,144.86,145.15,140.908,143.249,1114731,0
+LBRDK.US,D,20210319,000000,144.11,144.785,142.753,144.007,2197801,0
+LBRDK.US,D,20210322,000000,143.68,146.653,143.539,145.627,1053673,0
+LBRDK.US,D,20210323,000000,145.73,148.904,144.897,146.021,1346093,0
+LBRDK.US,D,20210324,000000,145.824,148.071,145.131,146.854,1366896,0
+LBRDK.US,D,20210325,000000,147.107,147.107,143.455,144.995,840098,0
+LBRDK.US,D,20210326,000000,144.747,146.11,142.179,143.998,773636,0
+LBRDK.US,D,20210329,000000,143.493,144.494,140.843,143.727,1214380,0
+LBRDK.US,D,20210330,000000,143.783,144.185,141.264,142.528,1071231,0
+LBRDK.US,D,20210331,000000,142.931,143.511,140.028,140.59,1307086,0
+LBRDK.US,D,20210401,000000,141.292,141.957,139.045,139.644,1823498,0
+LBRDK.US,D,20210405,000000,139.981,140.833,139.017,139.504,994739,0
+LBRDK.US,D,20210406,000000,139.045,141.021,138.441,139.841,661807,0
+LBRDK.US,D,20210407,000000,140.449,141.339,138.268,138.942,740602,0
+LBRDK.US,D,20210408,000000,139.195,140.562,138.277,139.157,1162451,0
+LBRDK.US,D,20210409,000000,139.185,139.185,136.344,138.745,771034,0
+LBRDK.US,D,20210412,000000,138.146,140.337,137.406,139.934,848147,0
+LBRDK.US,D,20210413,000000,139.925,142.013,139.218,140.955,1004541,0
+LBRDK.US,D,20210414,000000,140.243,141.33,138.792,139.335,672657,0
+LBRDK.US,D,20210415,000000,140.309,143.511,140.309,142.987,1146845,0
+LBRDK.US,D,20210416,000000,143.736,145.74,143.226,145.478,931224,0
+LBRDK.US,D,20210419,000000,145.309,147.182,145.15,145.712,862494,0
+LBRDK.US,D,20210420,000000,145.646,147.64,145.412,147.35,746470,0
+LBRDK.US,D,20210421,000000,147.528,149.635,146.948,148.614,948269,0
+LBRDK.US,D,20210422,000000,147.472,149.869,147.472,149.616,781892,0
+LBRDK.US,D,20210423,000000,150.403,150.403,148.034,149.466,468504,0
+LBRDK.US,D,20210426,000000,150.169,150.421,147.875,148.081,555590,0
+LBRDK.US,D,20210427,000000,147.743,148.886,147.322,147.846,676543,0
+LBRDK.US,D,20210428,000000,147.8,148.961,146.966,148.258,470050,0
+LBRDK.US,D,20210429,000000,148.764,152.154,148.633,151.601,524159,0
+LBRDK.US,D,20210430,000000,151.217,153.184,147.36,152.36,963991,0
+LBRDK.US,D,20210503,000000,153.699,154.115,152.238,152.537,648348,0
+LBRDK.US,D,20210504,000000,151.62,153.202,150.618,151.61,983261,0
+LBRDK.US,D,20210505,000000,150.936,152.943,150.936,151.863,491556,0
+LBRDK.US,D,20210506,000000,153.942,154.363,151.067,151.994,990659,0
+LBRDK.US,D,20210507,000000,152.622,156.442,152.434,155.777,868590,0
+LBRDK.US,D,20210510,000000,155.805,157.79,155.197,155.234,722835,0
+LBRDK.US,D,20210511,000000,154.682,156.152,153.38,154.195,664891,0
+LBRDK.US,D,20210512,000000,153.146,154.56,151.507,152.107,1128639,0
+LBRDK.US,D,20210513,000000,152.846,154.574,151.461,152.163,1026983,0
+LBRDK.US,D,20210514,000000,153.446,156.423,152.491,156.011,1265726,0
+LBRDK.US,D,20210517,000000,156.938,157.378,152.041,152.781,1183259,0
+LBRDK.US,D,20210518,000000,152.622,153.371,150.936,151.124,1841717,0
+LBRDK.US,D,20210519,000000,149.813,150.571,148.418,150.487,988199,0
+LBRDK.US,D,20210520,000000,150.655,154.85,149.504,154.26,1469801,0
+LBRDK.US,D,20210521,000000,154.56,155.356,153.642,153.792,773188,0
+LBRDK.US,D,20210524,000000,154.457,157.453,153.305,156.339,929719,0
+LBRDK.US,D,20210525,000000,156.358,157.135,155.234,155.993,1141171,0
+LBRDK.US,D,20210526,000000,156.086,156.742,154.757,155.197,737968,0
+LBRDK.US,D,20210527,000000,155.103,156.227,154.494,156.067,1550152,0
+LBRDK.US,D,20210528,000000,157.097,157.425,155.487,155.702,708744,0
+LBRDK.US,D,20210601,000000,155.74,156.507,153.483,153.97,914510,0
+LBRDK.US,D,20210602,000000,154.345,155.37,151.919,152.125,1407072,0
+LBRDK.US,D,20210603,000000,151.03,151.554,148.567,150.3,1181319,0
+LBRDK.US,D,20210604,000000,150.646,152.125,150.094,151.676,617679,0
+LBRDK.US,D,20210607,000000,151.489,152.06,150.056,150.609,1708686,0
+LBRDK.US,D,20210608,000000,150.73,151.61,147.781,149.054,1306380,0
+LBRDK.US,D,20210609,000000,149.513,149.944,148.343,149.185,797090,0
+LBRDK.US,D,20210610,000000,149.251,151.891,149.213,150.843,788063,0
+LBRDK.US,D,20210611,000000,150.815,152.032,150.815,151.845,1109414,0
+LBRDK.US,D,20210614,000000,151.526,151.919,150.084,151.685,1212410,0
+LBRDK.US,D,20210615,000000,152.032,152.598,150.337,150.618,1053674,0
+LBRDK.US,D,20210616,000000,151.451,152.125,148.081,148.961,1306053,0
+LBRDK.US,D,20210617,000000,148.146,152.21,148.146,151.002,1327613,0
+LBRDK.US,D,20210618,000000,149.925,151.639,148.521,150.618,4682964,0
+LBRDK.US,D,20210621,000000,151.451,152.828,149.934,152.416,1186135,0
+LBRDK.US,D,20210622,000000,152.481,156.17,152.107,155.468,1007661,0
+LBRDK.US,D,20210623,000000,155.468,156.058,153.867,154.71,826403,0
+LBRDK.US,D,20210624,000000,154.925,158.418,154.925,158.258,1157624,0
+LBRDK.US,D,20210625,000000,159.176,162.341,158.708,162.069,1791324,0
+LBRDK.US,D,20210628,000000,162.594,163.727,161.18,162.463,774562,0
+LBRDK.US,D,20210629,000000,162.191,163.043,161.807,162.032,565732,0
+LBRDK.US,D,20210630,000000,161.751,163.371,161.648,162.603,769047,0
+LBRDK.US,D,20210701,000000,162.669,163.858,162.163,163.212,615584,0
+LBRDK.US,D,20210702,000000,164.129,165.487,163.596,165.15,586811,0
+LBRDK.US,D,20210706,000000,165,165.552,163.436,164.766,925179,0
+LBRDK.US,D,20210707,000000,165.178,166.994,165.084,166.77,640759,0
+LBRDK.US,D,20210708,000000,165.599,167.2,165.131,166.395,927924,0
+LBRDK.US,D,20210709,000000,165.918,168.137,165.833,167.266,682660,0
+LBRDK.US,D,20210712,000000,167.144,167.144,161.03,162.734,1144607,0
+LBRDK.US,D,20210713,000000,162.481,163.464,160.964,161.039,791383,0
+LBRDK.US,D,20210714,000000,161.742,162.154,159.12,159.56,862946,0
+LBRDK.US,D,20210715,000000,159.251,160.159,158.062,158.989,1354408,0
+LBRDK.US,D,20210716,000000,159.682,162.154,159.223,161.33,891254,0
+LBRDK.US,D,20210719,000000,160.281,162.004,160.047,161.096,657735,0
+LBRDK.US,D,20210720,000000,161.629,165.14,161.629,163.596,908456,0
+LBRDK.US,D,20210721,000000,163.418,164.424,162.612,163.287,562515,0
+LBRDK.US,D,20210722,000000,163.399,164.237,162.313,163.923,582649,0
+LBRDK.US,D,20210723,000000,164.401,166.376,163.624,165.824,721419,0
+LBRDK.US,D,20210726,000000,165.627,166.639,165.112,166.17,1064432,0
+LBRDK.US,D,20210727,000000,166.61,167.491,164.579,165.393,620261,0
+LBRDK.US,D,20210728,000000,164.991,165.562,163.53,164.597,378848,0
+LBRDK.US,D,20210729,000000,164.682,165.548,162.228,162.481,654722,0
+LBRDK.US,D,20210730,000000,162.051,168.53,161.18,166.189,1046572,0
+LBRDK.US,D,20210802,000000,166.217,167.818,165.056,167.228,852808,0
+LBRDK.US,D,20210803,000000,167.612,169.691,166.573,169.41,927825,0
+LBRDK.US,D,20210804,000000,169.242,171.067,168.586,170.73,738575,0
+LBRDK.US,D,20210805,000000,171.723,173.076,170.833,171.985,785709,0
+LBRDK.US,D,20210806,000000,171.62,173.212,170.431,170.899,1257203,0
+LBRDK.US,D,20210809,000000,171.142,171.582,169.616,169.916,638504,0
+LBRDK.US,D,20210810,000000,170.14,170.197,168.614,169.7,518230,0
+LBRDK.US,D,20210811,000000,170.225,172.079,169.41,171.788,815485,0
+LBRDK.US,D,20210812,000000,171.601,172.472,171.124,172.069,540532,0
+LBRDK.US,D,20210813,000000,172.809,173.212,171.058,171.704,687278,0
+LBRDK.US,D,20210816,000000,171.517,174.007,170.983,173.839,653937,0
+LBRDK.US,D,20210817,000000,172.772,175.243,172.331,174.532,778871,0
+LBRDK.US,D,20210818,000000,174.026,175,172.828,173.015,643905,0
+LBRDK.US,D,20210819,000000,172.64,173.923,172.06,173.464,518212,0
+LBRDK.US,D,20210820,000000,174.12,175.74,173.221,175.094,653711,0
+LBRDK.US,D,20210823,000000,174.719,176.873,174.588,175.712,439222,0
+LBRDK.US,D,20210824,000000,176.255,176.423,174.799,175.075,777397,0
+LBRDK.US,D,20210825,000000,175.449,176.507,174.785,175.346,1032155,0
+LBRDK.US,D,20210826,000000,174.803,175.459,174.059,174.607,703195,0
+LBRDK.US,D,20210827,000000,175.431,177.903,175.243,177.453,572147,0
+LBRDK.US,D,20210830,000000,177.388,178.858,176.526,177.996,473194,0
+LBRDK.US,D,20210831,000000,177.659,179.532,177.547,179.139,950030,0
+LBRDK.US,D,20210901,000000,179.27,181.32,178.53,180.543,575584,0
+LBRDK.US,D,20210902,000000,181.067,181.695,179.855,180.337,656177,0
+LBRDK.US,D,20210903,000000,179.532,179.906,178.418,178.652,621876,0
+LBRDK.US,D,20210907,000000,177.931,178.212,175.435,175.684,829407,0
+LBRDK.US,D,20210908,000000,175.599,176.386,174.991,175.412,920337,0
+LBRDK.US,D,20210909,000000,175.918,176.311,172.163,172.406,941192,0
+LBRDK.US,D,20210910,000000,172.182,173.474,170.768,171.433,671360,0
+LBRDK.US,D,20210913,000000,172.772,175.009,171.433,172.809,856610,0
+LBRDK.US,D,20210914,000000,173.277,173.614,164.569,166.311,1471363,0
+LBRDK.US,D,20210915,000000,166.451,168.099,165.103,166.17,1368743,0
+LBRDK.US,D,20210916,000000,166.189,167.013,164.307,166.255,1296688,0
+LBRDK.US,D,20210917,000000,166.236,168.062,160.431,166.339,3061585,0
+LBRDK.US,D,20210920,000000,164.897,166.807,163.951,164.803,963469,0
+LBRDK.US,D,20210921,000000,165.637,166.77,163.895,164.625,1138747,0
+LBRDK.US,D,20210922,000000,165.328,167.472,163.867,165.543,520358,0
+LBRDK.US,D,20210923,000000,166.348,167.472,164.663,164.888,406141,0
+LBRDK.US,D,20210924,000000,164.597,165.037,163.052,164.494,618039,0
+LBRDK.US,D,20210927,000000,163.212,164.335,162.364,162.734,566509,0
+LBRDK.US,D,20210928,000000,162.107,162.369,160.655,161.142,363760,0
+LBRDK.US,D,20210929,000000,161.62,164.316,160.272,162.219,624555,0
+LBRDK.US,D,20210930,000000,162.603,164.157,161.564,161.704,643698,0
+LBRDK.US,D,20211001,000000,162.463,165.066,161.33,164.345,485328,0
+LBRDK.US,D,20211004,000000,164.167,165.758,163.427,164.85,534825,0
+LBRDK.US,D,20211005,000000,164.841,166.873,164.682,166.039,831831,0
+LBRDK.US,D,20211006,000000,164.785,165.225,163.455,164.963,402600,0
+LBRDK.US,D,20211007,000000,165.365,167.856,165.365,165.637,371462,0
+LBRDK.US,D,20211008,000000,164.466,164.593,157.537,157.772,736640,0
+LBRDK.US,D,20211011,000000,157.481,158.071,155.646,155.908,761153,0
+LBRDK.US,D,20211012,000000,155.712,156.039,153.745,154.7,517615,0
+LBRDK.US,D,20211013,000000,154.728,155.852,153.9,154.963,534847,0
+LBRDK.US,D,20211014,000000,156.17,157.959,155.431,157.238,764254,0
+LBRDK.US,D,20211015,000000,157.856,158.979,156.264,156.376,602056,0
+LBRDK.US,D,20211018,000000,155.431,157.743,154.373,157.612,759239,0
+LBRDK.US,D,20211019,000000,159.551,162.163,157.809,161.526,704656,0
+LBRDK.US,D,20211020,000000,162.135,164.944,161.306,164.56,623725,0
+LBRDK.US,D,20211021,000000,165.215,166.367,163.67,164.223,655314,0
+LBRDK.US,D,20211022,000000,164.223,165.787,163.408,164.841,488734,0
+LBRDK.US,D,20211025,000000,164.597,164.766,162.828,164.504,517256,0
+LBRDK.US,D,20211026,000000,164.841,166.002,163.427,163.858,624994,0
+LBRDK.US,D,20211027,000000,163.764,164.232,161.657,161.835,468724,0
+LBRDK.US,D,20211028,000000,160.843,161.463,156.011,160.637,631820,0
+LBRDK.US,D,20211029,000000,155.431,155.985,150.098,152.107,1405264,0
+LBRDK.US,D,20211101,000000,152.509,153.673,151.723,152.734,813785,0
+LBRDK.US,D,20211102,000000,152.697,155.122,152.434,153.989,785607,0
+LBRDK.US,D,20211103,000000,154.785,158.212,153.886,157.921,902787,0
+LBRDK.US,D,20211104,000000,156.639,159.391,155.44,156.404,861579,0
+LBRDK.US,D,20211105,000000,157.846,160.534,157.177,158.127,796313,0
+LBRDK.US,D,20211108,000000,158.034,160,156.189,158.979,1131509,0
+LBRDK.US,D,20211109,000000,158.979,160.885,158.193,159.944,669670,0
+LBRDK.US,D,20211110,000000,159.991,161.835,159.419,159.438,578038,0
+LBRDK.US,D,20211111,000000,159.747,159.934,156.835,156.929,1023515,0
+LBRDK.US,D,20211112,000000,157.051,157.599,156.245,156.61,734696,0
+LBRDK.US,D,20211115,000000,156.592,158.853,156.199,157.846,743780,0
+LBRDK.US,D,20211116,000000,158.081,159.195,157.36,157.687,765133,0
+LBRDK.US,D,20211117,000000,158.052,159.335,157.406,157.575,565040,0
+LBRDK.US,D,20211118,000000,157.369,157.369,154.831,155.187,607752,0
+LBRDK.US,D,20211119,000000,155.384,156.704,154.382,155.3,948618,0
+LBRDK.US,D,20211122,000000,155.534,156.442,151.854,151.863,737314,0
+LBRDK.US,D,20211123,000000,151.498,154.56,151.498,152.959,1375215,0
+LBRDK.US,D,20211124,000000,152.509,154.625,151.948,152.257,982924,0
+LBRDK.US,D,20211126,000000,150.094,153.081,149.803,150.843,1019791,0
+LBRDK.US,D,20211129,000000,150.815,152.467,148.923,149.757,954907,0
+LBRDK.US,D,20211130,000000,149.373,152.753,144.419,144.991,4916295,0
+LBRDK.US,D,20211201,000000,146.489,147.978,141.816,141.854,1058798,0
+LBRDK.US,D,20211202,000000,142.041,149.242,141.695,148.418,1261560,0
+LBRDK.US,D,20211203,000000,149.438,151.17,148.446,150.964,1304171,0
+LBRDK.US,D,20211206,000000,152.5,153.67,151.18,151.919,1178087,0
+LBRDK.US,D,20211207,000000,153.193,153.193,145.3,148.193,2405608,0
+LBRDK.US,D,20211208,000000,148.539,149.003,144.803,146.386,1111477,0
+LBRDK.US,D,20211209,000000,145.056,145.524,139.522,140.796,2013120,0
+LBRDK.US,D,20211210,000000,142.654,142.654,138.923,139.775,1136175,0
+LBRDK.US,D,20211213,000000,139.045,140.861,137.921,139.026,1261419,0
+LBRDK.US,D,20211214,000000,137.903,142.528,137.678,141.77,1165372,0
+LBRDK.US,D,20211215,000000,141.723,142.36,139.382,140.88,1013072,0
+LBRDK.US,D,20211216,000000,141.414,144.663,141.039,143.549,834990,0
+LBRDK.US,D,20211217,000000,144.316,146.601,142.837,145.609,1946480,0
+LBRDK.US,D,20211220,000000,145.028,147.341,144.953,145.974,966439,0
+LBRDK.US,D,20211221,000000,147.135,148.287,146.264,147.453,1172535,0
+LBRDK.US,D,20211222,000000,147.743,147.743,145.908,146.489,799948,0
+LBRDK.US,D,20211223,000000,146.301,149.434,146.292,148.736,747748,0
+LBRDK.US,D,20211227,000000,148.502,150.431,148.024,150.028,740770,0
+LBRDK.US,D,20211228,000000,150.234,152.266,149.953,151.301,556458,0
+LBRDK.US,D,20211229,000000,151.255,152.191,150.534,151.685,656045,0
+LBRDK.US,D,20211230,000000,152.434,154.326,151.451,151.685,517606,0
+LBRDK.US,D,20211231,000000,151.348,152.509,150.534,150.843,940053,0
+LBRDK.US,D,20220103,000000,150.122,151.77,148.614,151.199,628230,0
+LBRDK.US,D,20220104,000000,151.283,151.948,147.004,148.062,711793,0
+LBRDK.US,D,20220105,000000,147.987,150.375,145.187,145.328,673166,0
+LBRDK.US,D,20220106,000000,145.318,147.275,144.654,146.105,597882,0
+LBRDK.US,D,20220107,000000,145.796,146.433,142.107,142.303,802906,0
+LBRDK.US,D,20220110,000000,141.873,143.179,139.813,141.133,1263740,0
+LBRDK.US,D,20220111,000000,141.301,142.978,140.927,142.725,789087,0
+LBRDK.US,D,20220112,000000,142.088,145.487,141.33,143.727,869118,0
+LBRDK.US,D,20220113,000000,143.727,144.864,142.331,143.745,1180353,0
+LBRDK.US,D,20220114,000000,143.605,143.605,139.279,141.32,901699,0
+LBRDK.US,D,20220118,000000,140.094,140.094,135.478,136.011,907177,0
+LBRDK.US,D,20220119,000000,136.011,136.788,131.32,135.543,3600880,0
+LBRDK.US,D,20220120,000000,136.114,137.331,132.603,132.828,1325085,0
+LBRDK.US,D,20220121,000000,132.228,133.986,131.873,132.5,800667,0
+LBRDK.US,D,20220124,000000,132.706,134.401,129.747,133.942,1413476,0
+LBRDK.US,D,20220125,000000,132.687,132.884,129.925,130.983,1440259,0
+LBRDK.US,D,20220126,000000,131.507,133.109,127.865,129.26,1492265,0
+LBRDK.US,D,20220127,000000,129.429,132.35,128.942,130.702,1100774,0
+LBRDK.US,D,20220128,000000,131.18,137.893,131.18,137.865,1199524,0
+LBRDK.US,D,20220131,000000,137.725,139.073,136.517,138.961,1107568,0
+LBRDK.US,D,20220201,000000,140.028,141.301,138.155,141.199,983208,0
+LBRDK.US,D,20220202,000000,141.105,142.369,139.981,141.704,1116773,0
+LBRDK.US,D,20220203,000000,141.227,144.71,140.702,143.258,1224749,0
+LBRDK.US,D,20220204,000000,142.678,144.373,140.459,143.23,1110124,0
+LBRDK.US,D,20220207,000000,143.689,144.288,142.172,142.875,1045223,0
+LBRDK.US,D,20220208,000000,143.23,144.513,142.622,143.034,1421352,0
+LBRDK.US,D,20220209,000000,143.727,146.049,143.118,145.88,1512611,0
+LBRDK.US,D,20220210,000000,144.71,145.693,143.642,144.27,910092,0
+LBRDK.US,D,20220211,000000,143.82,145.726,142.425,142.669,1052082,0
+LBRDK.US,D,20220214,000000,142.406,143.577,141.133,142.35,1008438,0
+LBRDK.US,D,20220215,000000,143.408,144.532,142.875,143.455,683456,0
+LBRDK.US,D,20220216,000000,142.294,143.923,141.582,143.633,937859,0
+LBRDK.US,D,20220217,000000,142.931,143.38,138.614,139.335,744372,0
+LBRDK.US,D,20220218,000000,138.708,140.342,137.968,138.839,501522,0
+LBRDK.US,D,20220222,000000,137.79,139.326,136.891,137.509,988733,0
+LBRDK.US,D,20220223,000000,137.725,137.725,132.168,132.331,867342,0
+LBRDK.US,D,20220224,000000,129.86,134.822,129.504,134.719,1200169,0
+LBRDK.US,D,20220225,000000,136.423,138.361,134.757,137.903,751355,0
+LBRDK.US,D,20220228,000000,136.17,138.914,136.03,137.36,1476053,0
+LBRDK.US,D,20220301,000000,136.704,137.715,134.504,134.925,722080,0
+LBRDK.US,D,20220302,000000,134.513,135.412,128.933,129.485,1673458,0
+LBRDK.US,D,20220303,000000,129.625,132.303,128.287,128.998,837245,0
+LBRDK.US,D,20220304,000000,128.155,129.466,126.807,127.182,1022450,0
+LBRDK.US,D,20220307,000000,126.526,129.007,124.139,127.06,1512650,0
+LBRDK.US,D,20220308,000000,127.247,129.643,125.936,126.348,905875,0
+LBRDK.US,D,20220309,000000,128.483,130.655,128.109,128.661,1020633,0
+LBRDK.US,D,20220310,000000,127.041,130,126.442,129.831,1029774,0
+LBRDK.US,D,20220311,000000,130.178,132.472,129.26,129.457,852255,0
+LBRDK.US,D,20220314,000000,129.579,132.809,128.493,128.961,1110579,0
+LBRDK.US,D,20220315,000000,129.569,131.217,129.026,130.3,1241980,0
+LBRDK.US,D,20220316,000000,130.534,131.404,127.453,131.386,863353,0
+LBRDK.US,D,20220317,000000,131.273,133.015,129.167,132.912,718023,0
+LBRDK.US,D,20220318,000000,132.275,132.968,129.981,132.238,1388080,0
+LBRDK.US,D,20220321,000000,132.491,132.978,130.253,131.348,1189762,0
+LBRDK.US,D,20220322,000000,131.18,133.474,131.18,133.221,866737,0
+LBRDK.US,D,20220323,000000,132.818,133.296,130.3,130.403,873368,0
+LBRDK.US,D,20220324,000000,130.44,132.261,129.738,129.888,1007775,0
+LBRDK.US,D,20220325,000000,129.588,130.796,127.06,129.007,637023,0
+LBRDK.US,D,20220328,000000,128.773,130.253,128.202,130.037,898023,0
+LBRDK.US,D,20220329,000000,130.581,132.491,130.581,132.144,809239,0
+LBRDK.US,D,20220330,000000,131.17,132.425,130.557,132.079,687060,0
+LBRDK.US,D,20220331,000000,132.275,132.275,126.704,126.704,1212018,0
+LBRDK.US,D,20220401,000000,127.285,130.122,126.545,129.991,826185,0
+LBRDK.US,D,20220404,000000,129.56,130.777,129.017,130.337,871479,0
+LBRDK.US,D,20220405,000000,130.028,132.219,128.914,129.803,977360,0
+LBRDK.US,D,20220406,000000,129.279,131.386,128.333,130.721,867625,0
+LBRDK.US,D,20220407,000000,130.14,131.124,126.807,128.82,581648,0
+LBRDK.US,D,20220408,000000,128.558,130.73,127.35,130.159,895425,0
+LBRDK.US,D,20220411,000000,130.084,133.436,129.878,130.833,684005,0
+LBRDK.US,D,20220412,000000,131.283,132.537,128.464,128.586,1015494,0
+LBRDK.US,D,20220413,000000,128.221,131.166,128.015,131.086,604801,0
+LBRDK.US,D,20220414,000000,131.002,132.097,129.195,129.251,442715,0
+LBRDK.US,D,20220418,000000,128.699,129.213,124.934,125.009,827665,0
+LBRDK.US,D,20220419,000000,125.365,131.264,125.365,130.599,1086949,0
+LBRDK.US,D,20220420,000000,130.243,130.506,126.554,126.62,1084798,0
+LBRDK.US,D,20220421,000000,127.912,128.352,122.547,123.034,915717,0
+LBRDK.US,D,20220422,000000,122.21,122.528,120.084,120.787,1350212,0
+LBRDK.US,D,20220425,000000,121.049,121.816,117.659,120,1060744,0
+LBRDK.US,D,20220426,000000,119.363,119.363,115.393,115.421,1385903,0
+LBRDK.US,D,20220427,000000,115.019,116.751,114.335,114.728,1176261,0
+LBRDK.US,D,20220428,000000,116.227,116.227,107.818,111.33,2221595,0
+LBRDK.US,D,20220429,000000,111.142,111.142,102.266,104.7,3754570,0
+LBRDK.US,D,20220502,000000,104.822,106.826,102.949,105.693,2974562,0
+LBRDK.US,D,20220503,000000,105.581,105.899,100.562,102.519,2066623,0
+LBRDK.US,D,20220504,000000,101.994,105.974,101.039,105.29,1779341,0
+LBRDK.US,D,20220505,000000,104.775,107.725,103.961,106.283,1750760,0
+LBRDK.US,D,20220506,000000,107.022,108.904,104.841,107.275,1505234,0
+LBRDK.US,D,20220509,000000,106.713,110.506,105.88,107.453,2370951,0
+LBRDK.US,D,20220510,000000,108.446,110.206,106.376,107.5,2020208,0
+LBRDK.US,D,20220511,000000,106.751,109.401,104.719,104.822,1617189,0
+LBRDK.US,D,20220512,000000,104.579,108.478,103.97,108.258,1112922,0
+LBRDK.US,D,20220513,000000,108.081,110.73,107.154,109.785,975804,0
+LBRDK.US,D,20220516,000000,109.232,110.468,107.369,108.736,1306282,0
+LBRDK.US,D,20220517,000000,110.037,111.386,107.8,110.983,1208447,0
+LBRDK.US,D,20220518,000000,110.459,111.816,108.596,109.588,898202,0
+LBRDK.US,D,20220519,000000,108.624,111.33,108.614,110.496,951780,0
+LBRDK.US,D,20220520,000000,111.404,112.285,108.561,110.918,1129097,0
+LBRDK.US,D,20220523,000000,112.172,112.228,109.223,111.049,991363,0
+LBRDK.US,D,20220524,000000,110.3,111.93,109.56,111.826,1092896,0
+LBRDK.US,D,20220525,000000,111.807,113.315,110.852,112.678,907555,0
+LBRDK.US,D,20220526,000000,113.53,116.845,110.81,116.245,972286,0
+LBRDK.US,D,20220527,000000,116.245,118.558,115.955,117.659,786287,0
+LBRDK.US,D,20220531,000000,116.751,118.258,115.641,117.2,1225401,0
+LBRDK.US,D,20220601,000000,117.921,118.558,113.979,114.635,968931,0
+LBRDK.US,D,20220602,000000,114.803,116.395,113.127,116.32,1073763,0
+LBRDK.US,D,20220603,000000,115.552,115.936,114.176,114.41,1124636,0
+LBRDK.US,D,20220606,000000,114.401,116.091,113.521,114.316,963605,0
+LBRDK.US,D,20220607,000000,113.577,114.476,111.976,114.307,1051385,0
+LBRDK.US,D,20220608,000000,113.942,116.217,113.942,114.56,1082353,0
+LBRDK.US,D,20220609,000000,114.728,115.3,113.127,113.212,994654,0
+LBRDK.US,D,20220610,000000,111.47,112.8,110.506,111.096,926836,0
+LBRDK.US,D,20220613,000000,109.56,109.869,106.545,106.807,978431,0
+LBRDK.US,D,20220614,000000,106.639,108.783,105.431,106.358,1187074,0
+LBRDK.US,D,20220615,000000,106.873,108.291,102.575,105.655,1834543,0
+LBRDK.US,D,20220616,000000,103.427,103.839,95.6367,96.8446,2386893,0
+LBRDK.US,D,20220617,000000,97.5468,102.79,96.0768,102.472,2698922,0
+LBRDK.US,D,20220621,000000,103.502,104.635,101.17,101.957,1422910,0
+LBRDK.US,D,20220622,000000,101.339,105.009,100.833,104.335,1046317,0
+LBRDK.US,D,20220623,000000,104.86,105.632,103.174,105.215,1099653,0
+LBRDK.US,D,20220624,000000,105.215,108.146,104.869,107.931,2487808,0
+LBRDK.US,D,20220627,000000,108.006,108.535,106.845,108.099,636291,0
+LBRDK.US,D,20220628,000000,108.127,110.019,106.18,106.311,660967,0
+LBRDK.US,D,20220629,000000,106.011,107.556,105.679,107.406,590063,0
+LBRDK.US,D,20220630,000000,106.489,109.199,105.824,108.277,968546,0
+LBRDK.US,D,20220701,000000,108.137,111.863,106.199,111.601,1069697,0
+LBRDK.US,D,20220705,000000,110.871,111.732,108.97,111.61,855171,0
+LBRDK.US,D,20220706,000000,111.695,112.065,109.719,110.59,848507,0
+LBRDK.US,D,20220707,000000,110.403,110.747,107.397,108.933,1201126,0
+LBRDK.US,D,20220708,000000,108.933,110.084,107.903,109.213,699246,0
+LBRDK.US,D,20220711,000000,108.811,109.223,105.627,105.768,1103512,0
+LBRDK.US,D,20220712,000000,105.431,110.459,105.431,109.167,831435,0
+LBRDK.US,D,20220713,000000,108.464,109.728,106.629,108.979,679217,0
+LBRDK.US,D,20220714,000000,108.268,109.12,106.873,108.801,535676,0
+LBRDK.US,D,20220715,000000,109.579,111.18,109.523,110.918,702912,0
+LBRDK.US,D,20220718,000000,110.833,112.491,110.215,110.684,965756,0
+LBRDK.US,D,20220719,000000,111.217,113.511,111.058,112.893,655479,0
+LBRDK.US,D,20220720,000000,113.155,114.419,112.36,113.876,778575,0
+LBRDK.US,D,20220721,000000,113.474,116.245,111.676,116.245,838588,0
+LBRDK.US,D,20220722,000000,116.021,116.863,114.316,115.468,702333,0
+LBRDK.US,D,20220725,000000,115.487,115.974,112.753,113.717,845679,0
+LBRDK.US,D,20220726,000000,113.127,114.335,112.57,113.699,827344,0
+LBRDK.US,D,20220727,000000,113.82,114.789,112.266,113.764,1122808,0
+LBRDK.US,D,20220728,000000,108.558,109.532,101.386,102.697,2383043,0
+LBRDK.US,D,20220729,000000,102.528,104.504,101.077,101.994,1971872,0
+LBRDK.US,D,20220801,000000,101.255,102.463,99.7144,101.339,1835044,0
+LBRDK.US,D,20220802,000000,100.899,103.792,100.899,102.519,1809577,0
+LBRDK.US,D,20220803,000000,103.137,106.142,102.275,105.112,1044929,0
+LBRDK.US,D,20220804,000000,104.672,107.973,104.635,106.517,1176012,0
+LBRDK.US,D,20220805,000000,105.215,108.464,104.438,108.418,890614,0
+LBRDK.US,D,20220808,000000,108.801,112.772,108.801,109.419,1043214,0
+LBRDK.US,D,20220809,000000,108.727,108.727,106.124,107.294,740143,0
+LBRDK.US,D,20220810,000000,108.352,110.351,108.099,108.745,843019,0
+LBRDK.US,D,20220811,000000,108.717,111.311,108.474,108.961,1052187,0
+LBRDK.US,D,20220812,000000,109.794,111.901,109.27,111.404,948736,0
+LBRDK.US,D,20220815,000000,110.721,112.79,109.775,112.509,674251,0
+LBRDK.US,D,20220816,000000,111.91,112.912,111.011,112.659,804396,0
+LBRDK.US,D,20220817,000000,111.863,111.863,108.221,108.408,736217,0
+LBRDK.US,D,20220818,000000,107.921,108.577,106.208,107.378,776186,0
+LBRDK.US,D,20220819,000000,107.097,107.491,105.749,107.144,925606,0
+LBRDK.US,D,20220822,000000,106.002,107.397,103.09,103.258,950458,0
+LBRDK.US,D,20220823,000000,103.652,104.11,101.18,101.676,1236904,0
+LBRDK.US,D,20220824,000000,101.657,102.725,100.365,100.403,1186637,0
+LBRDK.US,D,20220825,000000,100.412,102.032,99.4195,101.919,939283,0
+LBRDK.US,D,20220826,000000,101.826,103.174,98.1367,98.1554,932942,0
+LBRDK.US,D,20220829,000000,97.5,98.764,96.1704,96.1798,1113650,0
+LBRDK.US,D,20220830,000000,96.8539,97.9213,94.8783,94.9064,1072167,0
+LBRDK.US,D,20220831,000000,95.618,97.2753,94.9017,95.2247,1432428,0
+LBRDK.US,D,20220901,000000,94.2884,96.676,94.2884,96.6386,1261571,0
+LBRDK.US,D,20220902,000000,96.882,97.0037,93.2678,93.3801,877845,0
+LBRDK.US,D,20220906,000000,92.9401,93.9794,90.2434,90.3464,999621,0
+LBRDK.US,D,20220907,000000,90.3184,91.9288,89.5412,91.7603,1261441,0
+LBRDK.US,D,20220908,000000,91.2266,91.5122,88.8109,90.0562,1190256,0
+LBRDK.US,D,20220909,000000,90.4401,92.9073,90.2809,92.6311,946377,0
+LBRDK.US,D,20220912,000000,93.015,94.2322,92.191,93.0805,1073821,0
+LBRDK.US,D,20220913,000000,91.161,91.7697,88.8951,89.0262,1035906,0
+LBRDK.US,D,20220914,000000,89.4288,89.5225,87.4625,88.1929,1188115,0
+LBRDK.US,D,20220915,000000,88.015,88.6798,85.3371,85.8708,1087171,0
+LBRDK.US,D,20220916,000000,85.4213,86.8204,84.6723,85.515,2674257,0
+LBRDK.US,D,20220919,000000,85.309,85.8146,83.9045,84.794,1286572,0
+LBRDK.US,D,20220920,000000,84.0543,84.6067,82.8745,83.2772,1235776,0
+LBRDK.US,D,20220921,000000,83.2584,84.1199,81.2921,81.3764,1275680,0
+LBRDK.US,D,20220922,000000,80.6461,81.0112,76.9288,77.2472,1503548,0
+LBRDK.US,D,20220923,000000,76.6854,77.2285,74.073,75.309,1857179,0
+LBRDK.US,D,20220926,000000,74.7378,75.7116,70.9176,71.367,1874428,0
+LBRDK.US,D,20220927,000000,72.0131,72.8745,70.3184,71.1142,1310643,0
+LBRDK.US,D,20220928,000000,71.6199,74.1199,71.5449,73.4176,1233834,0
+LBRDK.US,D,20220929,000000,72.5375,72.9494,70.7116,71.367,1340345,0
+LBRDK.US,D,20220930,000000,71.9101,72.0974,68.9419,69.1011,1888278,0
+LBRDK.US,D,20221003,000000,70.1779,73.1461,69.4382,72.8745,1900700,0
+LBRDK.US,D,20221004,000000,73.7079,75.1404,73.1929,74.5037,1254558,0
+LBRDK.US,D,20221005,000000,72.809,74.5037,72.0599,74.0543,1273619,0
+LBRDK.US,D,20221006,000000,74.2322,74.6442,72.2285,73.427,1327619,0
+LBRDK.US,D,20221007,000000,72.8933,73.1835,70.7069,71.0487,1010057,0
+LBRDK.US,D,20221010,000000,71.3577,72.3408,70.7116,71.5075,962743,0
+LBRDK.US,D,20221011,000000,71.339,71.9007,69.3165,69.5693,1057296,0
+LBRDK.US,D,20221012,000000,69.2978,69.8549,67.5632,68.7734,1215225,0
+LBRDK.US,D,20221013,000000,67.3596,72.5843,67.1348,72.1723,1441697,0
+LBRDK.US,D,20221014,000000,72.5187,73.1086,70.8614,70.9363,1397288,0
+LBRDK.US,D,20221017,000000,71.882,73.8296,71.6573,72.3408,1522568,0
+LBRDK.US,D,20221018,000000,74.2041,74.8689,71.7622,71.9195,1118215,0
+LBRDK.US,D,20221019,000000,71.4513,72.0974,69.7753,70.3277,1156677,0
+LBRDK.US,D,20221020,000000,70.4213,71.676,69.7004,70.515,1570172,0
+LBRDK.US,D,20221021,000000,70.4869,70.9831,68.9139,70.2903,1072468,0
+LBRDK.US,D,20221024,000000,70.8614,72.2519,70.4728,72.0974,1321328,0
+LBRDK.US,D,20221025,000000,72.5655,74.4944,72.3596,74.3539,1322554,0
+LBRDK.US,D,20221026,000000,74.0356,75.5478,74.0075,74.0637,1013663,0
+LBRDK.US,D,20221027,000000,75.1498,78.5581,75.1498,76.1517,2524888,0
+LBRDK.US,D,20221028,000000,76.5543,79.8783,73.6985,79.2135,2251529,0
+LBRDK.US,D,20221031,000000,78.6985,79.8549,77.0037,79.0543,2323239,0
+LBRDK.US,D,20221101,000000,80.721,81.6386,78.0993,78.1835,1537582,0
+LBRDK.US,D,20221102,000000,78.1835,78.3989,75.6742,75.7959,1059071,0
+LBRDK.US,D,20221103,000000,73.8858,75.1779,73.2022,74.5974,1243534,0
+LBRDK.US,D,20221104,000000,71.5824,76.7135,71.5824,75.5056,1651381,0
+LBRDK.US,D,20221107,000000,76.236,76.8727,74.5459,75.8895,1549500,0
+LBRDK.US,D,20221108,000000,75.6835,77.1208,74.5131,75.7584,1792473,0
+LBRDK.US,D,20221109,000000,75.3371,76.0674,74.3352,74.8315,2287003,0
+LBRDK.US,D,20221110,000000,77.4719,81.03,77.4719,80.4494,2348934,0
+LBRDK.US,D,20221111,000000,81.133,85.6461,80.1311,85.0936,1736671,0
+LBRDK.US,D,20221114,000000,84.6067,85.9878,83.5768,83.6891,1490415,0
+LBRDK.US,D,20221115,000000,85.1779,87.5,84.0356,84.794,1358289,0
+LBRDK.US,D,20221116,000000,84.4007,85.0936,83.2022,83.9326,1084342,0
+LBRDK.US,D,20221117,000000,83.2584,83.324,81.9054,82.5187,1169965,0
+LBRDK.US,D,20221118,000000,83.661,84.1479,79.7753,80.7678,1483987,0
+LBRDK.US,D,20221121,000000,80.4494,81.3624,78.9547,80.412,2287956,0
+LBRDK.US,D,20221122,000000,80.412,83.736,79.8876,83.7079,1434959,0
+LBRDK.US,D,20221123,000000,83.5487,85.2528,83.2584,84.2884,1227033,0
+LBRDK.US,D,20221125,000000,83.4644,85.2715,83.3895,84.5974,626504,0
+LBRDK.US,D,20221128,000000,83.736,84.2322,83.015,83.221,1019488,0
+LBRDK.US,D,20221129,000000,83.1929,84.1283,82.926,83.736,1064420,0
+LBRDK.US,D,20221130,000000,83.4457,85.7772,81.0112,85.0749,6304377,0
+LBRDK.US,D,20221201,000000,85.7865,86.1423,83.8015,84.6536,1888715,0
+LBRDK.US,D,20221202,000000,83.3427,85.2903,82.5,84.8127,2441978,0
+LBRDK.US,D,20221205,000000,84.2135,85.3277,83.1742,83.6985,1044380,0
+LBRDK.US,D,20221206,000000,83.3333,84.5037,79.3352,80.0562,1259979,0
+LBRDK.US,D,20221207,000000,79.5037,81.9382,79.1854,80.9738,902986,0
+LBRDK.US,D,20221208,000000,81.0674,81.9944,80.1966,80.7772,733548,0
+LBRDK.US,D,20221209,000000,80.2809,83.2584,79.7378,82.5375,1192496,0
+LBRDK.US,D,20221212,000000,82.3502,83.8951,81.7275,83.8577,1340356,0
+LBRDK.US,D,20221213,000000,87.0412,87.4345,83.7828,85.1779,1390038,0
+LBRDK.US,D,20221214,000000,77.2378,77.294,71.5169,72.1255,3834438,0
+LBRDK.US,D,20221215,000000,71.2734,72.7903,68.1742,68.2678,2473395,0
+LBRDK.US,D,20221216,000000,67.397,68.1367,64.9251,65.1873,3324402,0
+LBRDK.US,D,20221219,000000,65.1873,66.6948,64.691,65.1311,1858031,0
+LBRDK.US,D,20221220,000000,64.7191,65.9551,64.2978,65.6367,1704942,0
+LBRDK.US,D,20221221,000000,66.6199,68.1835,65.9082,67.8745,1672074,0
+LBRDK.US,D,20221222,000000,67.5094,68.4082,66.236,68.3708,1475874,0
+LBRDK.US,D,20221223,000000,68.3521,70.5056,68.3521,70.1124,1533557,0
+LBRDK.US,D,20221227,000000,69.7566,71.4981,68.8436,69.5693,1636039,0
+LBRDK.US,D,20221228,000000,69.8596,70.7584,69.2509,69.7285,1671917,0
+LBRDK.US,D,20221229,000000,70.2247,72.0084,69.5552,71.4326,1084341,0
+LBRDK.US,D,20221230,000000,70.5805,71.5075,70.1779,71.4139,1064574,0
+LBRDK.US,D,20230103,000000,72.4251,73.2959,71.236,71.9007,1988183,0
+LBRDK.US,D,20230104,000000,73.0524,75.4682,72.2846,75.206,1240988,0
+LBRDK.US,D,20230105,000000,75.5524,78.1742,75.4775,77.4719,997516,0
+LBRDK.US,D,20230106,000000,78.1273,79.2884,77.3783,78.6236,1232347,0
+LBRDK.US,D,20230109,000000,78.1086,78.9513,77.6592,78.2022,926897,0
+LBRDK.US,D,20230110,000000,77.8558,79.9438,77.8558,79.9251,578397,0
+LBRDK.US,D,20230111,000000,80.5993,81.1236,79.4944,81.0487,687714,0
+LBRDK.US,D,20230112,000000,81.882,83.2022,80.8708,82.191,768136,0
+LBRDK.US,D,20230113,000000,81.8633,83.0431,81.6854,82.6873,420009,0
+LBRDK.US,D,20230117,000000,82.706,83.5955,82.0037,82.9963,1687136,0
+LBRDK.US,D,20230118,000000,83.9607,83.9607,81.6948,81.7416,542805,0
+LBRDK.US,D,20230119,000000,81.4513,82.1816,80.1966,81.882,667241,0
+LBRDK.US,D,20230120,000000,82.2004,85.6367,81.4794,85.4026,1465871,0
+LBRDK.US,D,20230123,000000,85.6554,86.4419,84.5412,85.7678,787985,0
+LBRDK.US,D,20230124,000000,85.4775,86.2921,84.6816,84.9438,580208,0
+LBRDK.US,D,20230125,000000,84.485,87.3221,83.7266,86.6479,891443,0
+LBRDK.US,D,20230126,000000,86.4607,88.5955,86.3858,88.2116,855048,0
+LBRDK.US,D,20230127,000000,87.6217,88.0524,85.5524,85.6929,673863,0
+LBRDK.US,D,20230130,000000,85.4494,85.9925,84.0824,84.9064,665132,0
+LBRDK.US,D,20230131,000000,85.0375,85.2341,83.5019,84.0637,932211,0
+LBRDK.US,D,20230201,000000,83.2959,87.8137,83.221,87.3034,710411,0
+LBRDK.US,D,20230202,000000,88.9513,90.711,87.6732,90.3277,931796,0
+LBRDK.US,D,20230203,000000,88.867,90.6835,87.2566,87.8745,634029,0
+LBRDK.US,D,20230206,000000,86.8914,88.2303,86.7509,87.5,563716,0
+LBRDK.US,D,20230207,000000,86.8914,88.0056,85.9738,87.7809,671494,0
+LBRDK.US,D,20230208,000000,87.5,88.0524,86.9195,87.2753,503603,0
+LBRDK.US,D,20230209,000000,87.9682,89.2416,85.1966,85.206,658293,0
+LBRDK.US,D,20230210,000000,85.0468,86.7228,84.9157,86.4232,649973,0
+LBRDK.US,D,20230213,000000,86.2921,87.603,86.2828,86.9195,587027,0
+LBRDK.US,D,20230214,000000,86.8446,87.8933,85.5337,86.8258,553138,0
+LBRDK.US,D,20230215,000000,86.4419,88.6891,86.0206,88.4082,570463,0
+LBRDK.US,D,20230216,000000,86.9195,88.9185,85.3933,88.015,772851,0
+LBRDK.US,D,20230217,000000,83.1554,88.2491,83.1554,86.5356,986504,0
+LBRDK.US,D,20230221,000000,86.4045,86.4045,82.8277,82.9307,1962523,0
+LBRDK.US,D,20230222,000000,82.6311,84.7097,82.397,84.1479,885027,0
+LBRDK.US,D,20230223,000000,84.2884,84.7191,82.9775,84.2322,1154795,0
+LBRDK.US,D,20230224,000000,82.6124,82.9775,81.8071,82.8277,755005,0
+LBRDK.US,D,20230227,000000,83.4082,84.1099,82.294,82.8277,935525,0
+LBRDK.US,D,20230228,000000,82.1442,83.3614,80.5618,81.1517,1709474,0
+LBRDK.US,D,20230301,000000,81.161,81.9476,79.4569,79.9157,1186864,0
+LBRDK.US,D,20230302,000000,79.279,80.2903,79.0262,80,640949,0
+LBRDK.US,D,20230303,000000,80.4963,81.662,79.8315,81.5637,631766,0
+LBRDK.US,D,20230306,000000,82.2659,82.2659,80.824,81.2547,555243,0
+LBRDK.US,D,20230307,000000,81.133,81.3109,77.603,78.0993,667422,0
+LBRDK.US,D,20230308,000000,78.1648,78.633,77.0412,77.5655,526646,0
+LBRDK.US,D,20230309,000000,77.088,77.4064,75.0468,75.0843,677775,0
+LBRDK.US,D,20230310,000000,74.9064,76.0019,71.2921,71.9007,1049087,0
+LBRDK.US,D,20230313,000000,71.2172,73.6704,70.2996,72.5,784642,0
+LBRDK.US,D,20230314,000000,74.2978,74.2978,72.1723,72.6779,734198,0
+LBRDK.US,D,20230315,000000,71.4794,74.4757,70.8193,73.6423,1208864,0
+LBRDK.US,D,20230316,000000,73.0056,74.9368,72.5187,74.4757,936700,0
+LBRDK.US,D,20230317,000000,73.9607,75.3184,72.9963,74.6067,2070738,0
+LBRDK.US,D,20230320,000000,75.0094,75.9176,74.1011,74.2509,774156,0
+LBRDK.US,D,20230321,000000,74.9157,75.927,74.7566,74.9438,925832,0
+LBRDK.US,D,20230322,000000,74.9532,75.515,72.7247,72.7434,735450,0
+LBRDK.US,D,20230323,000000,73.118,74.5412,72.3596,73.1461,801876,0
+LBRDK.US,D,20230324,000000,72.603,73.9326,71.6011,73.7266,671593,0
+LBRDK.US,D,20230327,000000,74.5037,74.9719,73.2257,74.6255,587744,0
+LBRDK.US,D,20230328,000000,74.4757,75.2903,73.5112,74.0262,509495,0
+LBRDK.US,D,20230329,000000,75.0749,75.1217,74.2322,74.8315,415559,0
+LBRDK.US,D,20230330,000000,75.3464,75.7397,74.3071,74.8502,442622,0
+LBRDK.US,D,20230331,000000,75.0468,76.7369,74.897,76.4981,1167346,0
+LBRDK.US,D,20230403,000000,76.6386,77.0225,75.3745,75.9925,911619,0
+LBRDK.US,D,20230404,000000,75.7865,75.9831,72.7528,74.3633,644242,0
+LBRDK.US,D,20230405,000000,73.9794,76.1517,73.5112,75.3558,841535,0
+LBRDK.US,D,20230406,000000,75.1404,75.8052,74.6629,75.2622,555779,0
+LBRDK.US,D,20230410,000000,74.6816,76.2172,74.382,75.7491,569999,0
+LBRDK.US,D,20230411,000000,75.721,77.1348,75.5712,76.7978,495594,0
+LBRDK.US,D,20230412,000000,77.6779,77.8652,73.3333,73.633,636360,0
+LBRDK.US,D,20230413,000000,73.9326,75.2903,73.6517,74.7097,467185,0
+LBRDK.US,D,20230414,000000,74.4757,74.7566,72.3268,72.9682,553097,0
+LBRDK.US,D,20230417,000000,73.0524,73.867,72.7528,73.8483,623892,0
+LBRDK.US,D,20230418,000000,74.5693,74.7004,72.4813,73.1835,749265,0
+LBRDK.US,D,20230419,000000,72.7996,73.5393,72.1723,73.0899,617948,0
+LBRDK.US,D,20230420,000000,72.6124,72.6124,70.7865,71.5169,769215,0
+LBRDK.US,D,20230421,000000,71.9288,72.1067,70.6554,70.8333,505627,0
+LBRDK.US,D,20230424,000000,70.6742,70.6742,69.4195,70.5899,699324,0
+LBRDK.US,D,20230425,000000,70.1311,70.4963,69.4288,69.794,1347106,0
+LBRDK.US,D,20230426,000000,69.6442,70.2996,68.9419,69.6161,2264857,0
+LBRDK.US,D,20230427,000000,70.4588,75.2715,70.4588,74.794,1226689,0
+LBRDK.US,D,20230428,000000,74.5037,80.1592,74.5037,79.382,1546014,0
+LBRDK.US,D,20230501,000000,79.2697,80.8052,78.5861,78.8483,925984,0
+LBRDK.US,D,20230502,000000,78.3521,79.2931,76.1704,76.3951,827403,0
+LBRDK.US,D,20230503,000000,75.2247,78.0524,75.1404,76.3483,1060286,0
+LBRDK.US,D,20230504,000000,76.0206,76.7135,74.2135,74.4663,751150,0
+LBRDK.US,D,20230505,000000,74.9625,75.4869,74.0543,75.0187,756821,0
+LBRDK.US,D,20230508,000000,75.103,75.5993,73.97,74.9064,641197,0
+LBRDK.US,D,20230509,000000,74.5787,74.6816,72.191,72.3876,626117,0
+LBRDK.US,D,20230510,000000,73.2022,73.2303,71.4326,72.5655,546480,0
+LBRDK.US,D,20230511,000000,72.3689,73.3521,72.0225,73.2959,453007,0
+LBRDK.US,D,20230512,000000,73.4363,73.4363,71.4419,72.0693,464075,0
+LBRDK.US,D,20230515,000000,72.3689,73.4738,71.9522,73.3521,1094559,0
+LBRDK.US,D,20230516,000000,72.8558,73.5674,71.5637,71.5824,729150,0
+LBRDK.US,D,20230517,000000,71.9569,72.9307,71.3483,72.1816,580776,0
+LBRDK.US,D,20230518,000000,71.9101,73.6891,71.264,73.4644,761994,0
+LBRDK.US,D,20230519,000000,73.8951,74.0356,72.4345,72.603,588111,0
+LBRDK.US,D,20230522,000000,73.0056,73.7921,72.8277,73.0056,798555,0
+LBRDK.US,D,20230523,000000,72.4625,73.4176,71.7135,71.7509,425426,0
+LBRDK.US,D,20230524,000000,71.4139,71.6025,70.4026,70.7116,452042,0
+LBRDK.US,D,20230525,000000,70.6086,71.0861,68.235,68.5206,733890,0
+LBRDK.US,D,20230526,000000,68.8202,70.4026,67.8558,70.2434,455356,0
+LBRDK.US,D,20230530,000000,70.8333,71.6948,70.1873,71.0768,1607443,0
+LBRDK.US,D,20230531,000000,70.8895,71.0346,69.1854,69.382,1315484,0
+LBRDK.US,D,20230601,000000,69.4476,70.1966,67.8839,69.897,759696,0
+LBRDK.US,D,20230602,000000,69.8315,70.8989,68.9934,69.7846,1567581,0
+LBRDK.US,D,20230605,000000,69.7753,71.1049,69.56,71.0955,1162341,0
+LBRDK.US,D,20230606,000000,71.161,71.4513,69.3399,69.7846,950444,0
+LBRDK.US,D,20230607,000000,69.8315,71.7182,69.3633,71.6105,857769,0
+LBRDK.US,D,20230608,000000,71.4981,71.5449,69.9906,71.3296,877402,0
+LBRDK.US,D,20230609,000000,71.0487,71.1564,68.4785,69.1479,1129527,0
+LBRDK.US,D,20230612,000000,69.2884,71.5356,69.2275,70.5337,823230,0
+LBRDK.US,D,20230613,000000,71.1517,71.882,70.2247,70.4682,1070204,0
+LBRDK.US,D,20230614,000000,70.5805,71.7509,70.1779,70.412,1106261,0
+LBRDK.US,D,20230615,000000,69.8876,72.5749,69.6723,72.1067,932416,0
+LBRDK.US,D,20230616,000000,72.5843,72.5843,71.6199,71.7228,1041296,0
+LBRDK.US,D,20230620,000000,70.8521,71.161,68.6423,68.97,1221240,0
+LBRDK.US,D,20230621,000000,68.5768,69.3633,67.9963,68.4176,844029,0
+LBRDK.US,D,20230622,000000,68.4082,68.4082,67.0037,67.2004,1336478,0
+LBRDK.US,D,20230623,000000,66.6948,67.4064,65.8801,66.2547,2046820,0
+LBRDK.US,D,20230626,000000,67.1067,68.3521,66.4419,67.8558,1646762,0
+LBRDK.US,D,20230627,000000,68.1273,73.4551,68.1273,72.7715,1689980,0
+LBRDK.US,D,20230628,000000,72.8558,74.6067,72.1067,74.485,1047247,0
+LBRDK.US,D,20230629,000000,74.3914,74.9579,73.8483,74.4757,610888,0
+LBRDK.US,D,20230630,000000,74.9064,75.5899,74.3446,75.0094,696661,0
+LBRDK.US,D,20230703,000000,75.1592,75.9363,74.8689,75.2622,503478,0
+LBRDK.US,D,20230705,000000,75.1124,76.8258,74.2556,75.4401,715158,0
+LBRDK.US,D,20230706,000000,74.4663,76.0393,74.0262,75.927,578821,0
+LBRDK.US,D,20230707,000000,75.824,77.5375,75.824,76.4139,658178,0
+LBRDK.US,D,20230710,000000,76.3109,78.427,75.721,76.1236,793962,0
+LBRDK.US,D,20230711,000000,76.5356,78.1648,76.5356,77.2004,749053,0
+LBRDK.US,D,20230712,000000,78.3989,79.1011,77.7622,77.7903,636333,0
+LBRDK.US,D,20230713,000000,78.4831,79.0543,77.3876,78.736,656361,0
+LBRDK.US,D,20230714,000000,78.4551,78.4551,76.9476,77.0225,452415,0
+LBRDK.US,D,20230717,000000,76.9569,77.1067,75.8895,76.6479,669645,0
+LBRDK.US,D,20230718,000000,76.9101,79.8221,76.6667,79.5412,708593,0
+LBRDK.US,D,20230719,000000,80.0749,81.4841,80.0749,80.5805,751193,0
+LBRDK.US,D,20230720,000000,80.3933,82.4251,80.2622,82.1442,968517,0
+LBRDK.US,D,20230721,000000,82.4906,83.4925,81.676,82.2472,1122972,0
+LBRDK.US,D,20230724,000000,82.4064,84.1573,82.3221,83.2022,1827848,0
+LBRDK.US,D,20230725,000000,83.3801,84.1667,82.0787,82.2285,991693,0
+LBRDK.US,D,20230726,000000,82.6873,83.4831,80.7865,81.2921,636297,0
+LBRDK.US,D,20230727,000000,82.4345,84.9813,82.2566,82.9682,1077747,0
+LBRDK.US,D,20230728,000000,83.5955,85.1217,81.2079,81.8165,1419940,0
+LBRDK.US,D,20230731,000000,81.7978,83.9419,81.7978,83.4551,794782,0
+LBRDK.US,D,20230801,000000,83.2772,84.8502,82.6311,83.9326,795382,0
+LBRDK.US,D,20230802,000000,83.97,86.3109,83.1742,85.4307,960253,0
+LBRDK.US,D,20230803,000000,84.9719,87.5515,84.794,86.3858,860028,0
+LBRDK.US,D,20230804,000000,86.1236,86.9007,84.8642,85.1404,889451,0
+LBRDK.US,D,20230807,000000,84.5131,86.2921,83.867,85.4869,636577,0
+LBRDK.US,D,20230808,000000,84.9813,86.03,84.8127,85.5056,656109,0
+LBRDK.US,D,20230809,000000,85.4963,86.456,85.2434,85.6835,383528,0
+LBRDK.US,D,20230810,000000,86.5543,87.8184,86.5543,87.1629,730470,0
+LBRDK.US,D,20230811,000000,86.5075,87.6779,86.3952,87.0787,412805,0
+LBRDK.US,D,20230814,000000,86.6199,87.1816,85.927,86.6948,988265,0
+LBRDK.US,D,20230815,000000,85.9082,86.8914,85.8989,86.4139,432039,0
+LBRDK.US,D,20230816,000000,86.0768,87.0787,85.515,85.5243,1228147,0
+LBRDK.US,D,20230817,000000,85.6648,86.4139,84.9906,85.1311,479100,0
+LBRDK.US,D,20230818,000000,84.7659,85.2341,83.7828,83.8858,481602,0
+LBRDK.US,D,20230821,000000,83.867,84.7846,83.2491,83.5206,601166,0
+LBRDK.US,D,20230822,000000,83.427,84.0286,81.8446,82.1067,562035,0
+LBRDK.US,D,20230823,000000,82.1067,82.7622,81.9382,82.5468,388972,0
+LBRDK.US,D,20230824,000000,82.3127,83.2865,82.1723,82.3221,509007,0
+LBRDK.US,D,20230825,000000,82.2753,83.5112,82.2004,83.1648,489193,0
+LBRDK.US,D,20230828,000000,83.7828,86.147,83.6142,86.0393,574549,0
+LBRDK.US,D,20230829,000000,86.339,89.5787,86.0861,89.1667,921685,0
+LBRDK.US,D,20230830,000000,89.485,89.588,88.1086,88.1554,1415879,0
+LBRDK.US,D,20230831,000000,88.1086,88.6798,87.5562,87.603,1121676,0
+LBRDK.US,D,20230901,000000,87.1348,87.5094,84.8221,85.4588,801462,0
+LBRDK.US,D,20230905,000000,85.4026,86.0955,82.8558,83.1273,768753,0
+LBRDK.US,D,20230906,000000,83.1742,85.2809,83.0993,84.691,585899,0
+LBRDK.US,D,20230907,000000,84.3446,84.9438,83.2116,83.5487,553804,0
+LBRDK.US,D,20230908,000000,83.6236,84.4569,83.4831,84.1573,418801,0
+LBRDK.US,D,20230911,000000,84.6723,87.6311,84.6723,86.0393,881552,0
+LBRDK.US,D,20230912,000000,86.0861,87.088,85.6273,86.3951,441737,0
+LBRDK.US,D,20230913,000000,86.4326,86.5684,84.3586,86.4139,594524,0
+LBRDK.US,D,20230914,000000,87.294,87.9541,86.2266,87.4813,753926,0
+LBRDK.US,D,20230915,000000,87.6217,88.1461,85.6648,85.9738,1567401,0
+LBRDK.US,D,20230918,000000,86.0487,87.4532,86.0487,87.0318,1204435,0
+LBRDK.US,D,20230919,000000,86.9757,87.6217,85.5618,86.7228,638596,0
+LBRDK.US,D,20230920,000000,86.9007,88.3427,86.8914,87.1629,551719,0
+LBRDK.US,D,20230921,000000,87.3221,87.9026,86.7884,86.9944,367468,0
+LBRDK.US,D,20230922,000000,88.2022,88.9841,86.6011,86.6292,502907,0
+LBRDK.US,D,20230925,000000,86.0674,86.3202,84.7285,85.4494,732495,0
+LBRDK.US,D,20230926,000000,84.0824,85.2434,82.9963,83.0899,876283,0
+LBRDK.US,D,20230927,000000,83.5019,84.7191,82.9494,83.9045,633201,0
+LBRDK.US,D,20230928,000000,83.9888,86.1236,83.9888,85.9457,709075,0
+LBRDK.US,D,20230929,000000,86.4045,87.4251,84.7378,85.5056,566832,0
+LBRDK.US,D,20231002,000000,85.6367,86.2875,83.9607,84.5599,514669,0
+LBRDK.US,D,20231003,000000,84.2041,84.691,82.4157,83.1273,460621,0
+LBRDK.US,D,20231004,000000,83.2022,84.2369,82.603,83.7172,494037,0
+LBRDK.US,D,20231005,000000,83.6236,84.1386,82.9401,83.7921,475359,0
+LBRDK.US,D,20231006,000000,83.3052,84.9906,82.397,84.0356,696749,0
+LBRDK.US,D,20231009,000000,83.661,86.5169,83.5861,85.8708,528613,0
+LBRDK.US,D,20231010,000000,85.9176,88.9139,85.5712,86.2453,456149,0
+LBRDK.US,D,20231011,000000,86.6105,87.3783,86.5075,87.1442,539977,0
+LBRDK.US,D,20231012,000000,87.4532,87.8652,86.1049,86.6854,663134,0
+LBRDK.US,D,20231013,000000,86.9382,87.6592,86.0955,86.779,424795,0
+LBRDK.US,D,20231016,000000,87.4813,89.4476,87.4813,88.2116,876972,0
+LBRDK.US,D,20231017,000000,87.7434,88.8483,87.3549,88.3146,846549,0
+LBRDK.US,D,20231018,000000,88.324,88.8858,87.8371,87.9213,673601,0
+LBRDK.US,D,20231019,000000,88.2772,88.2959,85.1685,85.2996,476459,0
+LBRDK.US,D,20231020,000000,85.2528,85.8801,83.8764,84.2041,643353,0
+LBRDK.US,D,20231023,000000,84.0169,85.2388,83.0056,83.6423,429911,0
+LBRDK.US,D,20231024,000000,84.0449,84.6255,83.5206,84.0543,976856,0
+LBRDK.US,D,20231025,000000,83.5581,83.7547,81.6011,81.676,504442,0
+LBRDK.US,D,20231026,000000,79.1199,80.4213,77.166,79.5225,839689,0
+LBRDK.US,D,20231027,000000,73.2491,74.8783,71.4419,72.5936,2080320,0
+LBRDK.US,D,20231030,000000,73.3427,76.1049,72.9448,75.7116,1475675,0
+LBRDK.US,D,20231031,000000,75.6929,78.1086,75.6929,78.0056,1251410,0
+LBRDK.US,D,20231101,000000,77.6124,78.6704,77.0974,78.0805,1400224,0
+LBRDK.US,D,20231102,000000,78.8951,80.3745,78.4831,80.2154,761289,0
+LBRDK.US,D,20231103,000000,79.4382,81.9663,79.382,80.6648,885697,0
+LBRDK.US,D,20231106,000000,80.8989,81.9569,78.8764,79.2884,1045391,0
+LBRDK.US,D,20231107,000000,78.9326,79.8221,78.6985,79.1292,985964,0
+LBRDK.US,D,20231108,000000,78.8858,79.3773,78.3427,78.6517,1089023,0
+LBRDK.US,D,20231109,000000,79.1667,79.1667,76.6292,76.8539,852283,0
+LBRDK.US,D,20231110,000000,77.0225,77.5094,76.4139,77.4625,463153,0
+LBRDK.US,D,20231113,000000,77.1442,77.3034,76.2505,76.7697,584627,0
+LBRDK.US,D,20231114,000000,78.3427,79.9064,78.2116,78.4551,703412,0
+LBRDK.US,D,20231115,000000,78.4551,79.485,78.1835,79.1948,626258,0
+LBRDK.US,D,20231116,000000,79.1573,79.9391,77.4906,78.3427,736736,0
+LBRDK.US,D,20231117,000000,78.7453,79.1948,77.6592,78.0243,989449,0
+LBRDK.US,D,20231120,000000,77.7996,79.1386,77.1255,78.9794,925947,0
+LBRDK.US,D,20231121,000000,78.9045,78.9045,76.5169,77.3221,888155,0
+LBRDK.US,D,20231122,000000,77.7247,78.9139,77.1816,78.221,919930,0
+LBRDK.US,D,20231124,000000,78.324,78.8202,78.0899,78.2116,301470,0
+LBRDK.US,D,20231127,000000,77.8839,77.8839,76.4232,76.6667,1487233,0
+LBRDK.US,D,20231128,000000,76.3483,78.427,75.6648,77.8184,935687,0
+LBRDK.US,D,20231129,000000,78.5393,78.661,76.7697,77.1629,777788,0
+LBRDK.US,D,20231130,000000,77.5187,77.8464,76.339,77.8277,2597292,0
+LBRDK.US,D,20231201,000000,77.8277,78.9419,77.3315,78.8951,922032,0
+LBRDK.US,D,20231204,000000,77.6217,79.382,77.3034,77.8652,895480,0
+LBRDK.US,D,20231205,000000,77.5375,77.8277,70.3465,70.9082,1998524,0
+LBRDK.US,D,20231206,000000,71.1985,71.9382,70.4026,70.6273,1159307,0
+LBRDK.US,D,20231207,000000,70.6648,72.2378,70.103,71.3764,1178892,0
+LBRDK.US,D,20231208,000000,70.9831,71.5449,70.3652,70.7865,1182856,0
+LBRDK.US,D,20231211,000000,70.927,72.8371,70.927,71.5824,1448954,0
+LBRDK.US,D,20231212,000000,71.1704,72.1526,69.9532,70,1165916,0
+LBRDK.US,D,20231213,000000,69.8221,72.7809,69.2697,72.7341,1552376,0
+LBRDK.US,D,20231214,000000,73.867,76.1798,72.7996,73.3146,1088570,0
+LBRDK.US,D,20231215,000000,73.1742,73.97,71.7322,72.4813,1239237,0
+LBRDK.US,D,20231218,000000,72.7715,73.2584,72.2097,72.8277,793317,0
+LBRDK.US,D,20231219,000000,73.0524,73.8577,72.8199,73.5581,1716905,0
+LBRDK.US,D,20231220,000000,73.5581,74.485,72.4157,72.4625,1427682,0
+LBRDK.US,D,20231221,000000,72.706,73.6142,72.6124,73.3333,1424463,0
+LBRDK.US,D,20231222,000000,73.3895,74.176,72.8652,73.4644,696702,0
+LBRDK.US,D,20231226,000000,73.764,74.9625,73.0431,74.5693,618563,0
+LBRDK.US,D,20231227,000000,74.4944,75.4307,74.1667,75.3277,866346,0
+LBRDK.US,D,20231228,000000,75.3277,76.7884,75.309,75.9082,872638,0
+LBRDK.US,D,20231229,000000,75.7959,76.3202,75.1966,75.4588,792647,0
+LBRDK.US,D,20240102,000000,75.103,76.6222,74.794,76.1423,1079001,0
+LBRDK.US,D,20240103,000000,75.6461,75.9972,74.5974,74.9532,900242,0
+LBRDK.US,D,20240104,000000,75.0936,75.0936,72.3221,72.4345,969643,0
+LBRDK.US,D,20240105,000000,72.3221,73.3521,71.7228,72.1067,1062109,0
+LBRDK.US,D,20240108,000000,72.3034,73.5393,71.7322,73.53,835576,0
+LBRDK.US,D,20240109,000000,72.809,73.1086,71.2266,71.7697,882365,0
+LBRDK.US,D,20240110,000000,71.7884,72.2846,71.3951,71.8633,520033,0
+LBRDK.US,D,20240111,000000,71.8352,71.8914,70.6461,71.8165,676752,0
+LBRDK.US,D,20240112,000000,72.3783,72.3783,71.5075,71.5449,522276,0
+LBRDK.US,D,20240116,000000,71.3015,72.3876,70.2809,72.3596,827868,0
+LBRDK.US,D,20240117,000000,71.5075,72.2556,70.1311,70.5524,735530,0
+LBRDK.US,D,20240118,000000,70.9176,71.9476,70.7772,71.7041,747550,0
+LBRDK.US,D,20240119,000000,71.8352,73.2491,71.0861,73.1461,665895,0
+LBRDK.US,D,20240122,000000,73.3614,74.5412,73.1367,73.8296,639458,0
+LBRDK.US,D,20240123,000000,74.6348,75.4494,73.6938,74.6161,576630,0
+LBRDK.US,D,20240124,000000,75.2247,75.5337,72.5562,73.1835,806299,0
+LBRDK.US,D,20240125,000000,73.53,73.8202,71.5777,73.3521,1267146,0
+LBRDK.US,D,20240126,000000,73.7828,75.8427,73.7828,75.3277,659862,0
+LBRDK.US,D,20240129,000000,75.0187,75.8895,73.9513,75.7491,683241,0
+LBRDK.US,D,20240130,000000,75.7397,75.7397,74.3258,74.3539,944035,0
+LBRDK.US,D,20240131,000000,73.8483,74.7659,73.2865,73.4551,595579,0
+LBRDK.US,D,20240201,000000,74.073,76.0955,73.5861,76.0487,684963,0
+LBRDK.US,D,20240202,000000,68.7079,68.7734,62.1817,62.6217,3001133,0
+LBRDK.US,D,20240205,000000,62.4625,62.4625,59.9345,61.3202,2319528,0
+LBRDK.US,D,20240206,000000,61.4232,61.4232,58.3146,58.5768,3494664,0
+LBRDK.US,D,20240207,000000,58.7172,58.8811,56.4419,56.4888,2228192,0
+LBRDK.US,D,20240208,000000,57.0974,57.1489,55.7163,56.0674,1759201,0
+LBRDK.US,D,20240209,000000,56.133,57.2097,56.03,57.0974,2566508,0
+LBRDK.US,D,20240212,000000,57.1161,58.9045,57.0412,58.118,998313,0
+LBRDK.US,D,20240213,000000,56.7322,57.1723,55.6414,56.2547,3601294,0
+LBRDK.US,D,20240214,000000,56.7322,56.7322,55.5618,55.824,1273763,0
+LBRDK.US,D,20240215,000000,55.7303,57.0506,55.7303,56.5824,1032371,0
+LBRDK.US,D,20240216,000000,58.2444,58.8015,56.0627,56.5262,1797109,0
+LBRDK.US,D,20240220,000000,56.3951,57.5843,55.9082,57.0225,2844879,0
+LBRDK.US,D,20240221,000000,56.8352,57.0131,55.3464,55.6929,2403467,0
+LBRDK.US,D,20240222,000000,55.7397,57.5468,55.2528,57.4813,1246812,0
+LBRDK.US,D,20240223,000000,57.1536,58.6938,56.9803,58.0524,1185477,0
+LBRDK.US,D,20240226,000000,57.8839,59.3633,56.3858,56.7884,1911232,0
+LBRDK.US,D,20240227,000000,56.9944,57.5,56.264,56.6199,721828,0
+LBRDK.US,D,20240228,000000,56.03,56.4232,55.5712,55.6461,966341,0
+LBRDK.US,D,20240229,000000,56.1423,56.7416,56.1423,56.3483,1958961,0
+LBRDK.US,D,20240301,000000,56.2734,57.1816,55.6273,56.5356,1914014,0
+LBRDK.US,D,20240304,000000,56.3577,56.4279,53.3614,53.3989,1580692,0
+LBRDK.US,D,20240305,000000,53.221,54.6863,52.8933,53.5581,1489630,0
+LBRDK.US,D,20240306,000000,53.4925,54.1292,51.676,52.6217,1710361,0
+LBRDK.US,D,20240307,000000,52.7715,53.4925,52.397,52.9869,1177432,0
+LBRDK.US,D,20240308,000000,53.0056,53.6049,52.6498,53.2678,991912,0
+LBRDK.US,D,20240311,000000,52.9588,55.7397,52.9588,55.4588,1381359,0
+LBRDK.US,D,20240312,000000,55.7584,55.7584,54.1667,54.5693,704541,0
+LBRDK.US,D,20240313,000000,54.2509,55.5431,54.2509,54.8408,967853,0
+LBRDK.US,D,20240314,000000,54.9345,54.9345,53.8858,53.9981,1901224,0
+LBRDK.US,D,20240315,000000,53.9607,54.8558,53.5768,53.7172,3964112,0
+LBRDK.US,D,20240318,000000,54.3165,55.2878,53.5487,54.4757,1232622,0
+LBRDK.US,D,20240319,000000,54.3633,54.5599,53.6236,54.176,1621359,0
+LBRDK.US,D,20240320,000000,54.0449,54.4195,52.7622,53.5861,1044191,0
+LBRDK.US,D,20240321,000000,53.4644,53.764,52.7013,53.3146,2163530,0
+LBRDK.US,D,20240322,000000,53.6142,53.6142,52.4064,52.4345,1034693,0
+LBRDK.US,D,20240325,000000,52.5187,53.4082,52.1536,52.6217,3387740,0
+LBRDK.US,D,20240326,000000,52.7247,53.0478,51.7697,51.9663,1253867,0
+LBRDK.US,D,20240327,000000,52.1067,53.4551,52.1067,53.4363,1094912,0
+LBRDK.US,D,20240328,000000,53.118,53.661,52.706,53.5861,1329255,0
+LBRDK.US,D,20240401,000000,53.5861,53.5861,51.7041,52.2004,2485186,0
+LBRDK.US,D,20240402,000000,52.2846,52.2846,50.6461,50.824,1502898,0
+LBRDK.US,D,20240403,000000,50.9082,50.9082,49.7659,49.9625,993658,0
+LBRDK.US,D,20240404,000000,50.0094,50.927,48.9139,48.9326,1132433,0
+LBRDK.US,D,20240405,000000,48.5393,48.8202,47.6685,48.0431,1667424,0
+LBRDK.US,D,20240408,000000,48.0618,49.2416,47.4906,49.073,1113952,0
+LBRDK.US,D,20240409,000000,48.9419,49.7004,48.5393,48.9419,875996,0
+LBRDK.US,D,20240410,000000,47.8652,48.2116,46.03,46.3483,1221942,0
+LBRDK.US,D,20240411,000000,46.7978,47.2753,46.1517,46.7978,1109442,0
+LBRDK.US,D,20240412,000000,46.5824,46.5824,45.4401,45.4869,921136,0
+LBRDK.US,D,20240415,000000,45.5712,46.236,44.9438,45.2341,1271897,0
+LBRDK.US,D,20240416,000000,45.2809,45.8661,44.8221,45.1217,1134867,0
+LBRDK.US,D,20240417,000000,45.5431,46.3717,45.0983,45.1404,1024419,0
+LBRDK.US,D,20240418,000000,45.3371,46.1096,44.9906,45.7491,1010051,0
+LBRDK.US,D,20240419,000000,45.7116,46.7135,45.6788,46.6948,1088785,0
+LBRDK.US,D,20240422,000000,47.0037,47.2097,46.0206,46.6854,1040994,0
+LBRDK.US,D,20240423,000000,46.5824,47.7528,46.5824,46.8258,924819,0
+LBRDK.US,D,20240424,000000,46.3202,46.8258,45.8614,46.8258,860433,0
+LBRDK.US,D,20240425,000000,45.7678,46.5824,45.0843,46.2453,1148482,0
+LBRDK.US,D,20240426,000000,44.4101,46.2734,43.5019,46.1142,2431772,0
+LBRDK.US,D,20240429,000000,46.5075,47.5936,46.2547,47.1629,1274034,0
+LBRDK.US,D,20240430,000000,46.3015,47.0787,45.7772,46.5637,1331755,0
+LBRDK.US,D,20240501,000000,46.4981,48.015,46.1517,47.6779,958979,0
+LBRDK.US,D,20240502,000000,48.3614,48.3614,47.7669,48.1742,1165000,0
+LBRDK.US,D,20240503,000000,48.8764,49.485,48.3333,48.5768,643693,0
+LBRDK.US,D,20240506,000000,48.8202,49.7097,48.4738,49.176,878740,0
+LBRDK.US,D,20240507,000000,49.2416,49.8221,48.6142,48.839,3085693,0
+LBRDK.US,D,20240508,000000,48.5861,51.367,48.5861,49.4944,1347212,0
+LBRDK.US,D,20240509,000000,49.4569,49.9157,48.0337,48.2022,1338695,0
+LBRDK.US,D,20240510,000000,48.2116,50,47.6311,49.6816,915272,0
+LBRDK.US,D,20240513,000000,49.8689,50.8052,49.5787,49.5974,869131,0
+LBRDK.US,D,20240514,000000,50.4963,51.044,49.7097,50.2528,1241903,0
+LBRDK.US,D,20240515,000000,50.5993,50.5993,48.839,49.3446,1578209,0
+LBRDK.US,D,20240516,000000,48.7921,50.6273,48.7921,50.5993,1145326,0
+LBRDK.US,D,20240517,000000,50.4026,50.5712,49.6114,50.0094,1203047,0
+LBRDK.US,D,20240520,000000,49.986,50.2856,49.0637,49.9906,1613147,0
+LBRDK.US,D,20240521,000000,49.8502,50.3137,49.176,49.3165,1033112,0
+LBRDK.US,D,20240522,000000,49.0075,49.3633,48.1929,48.7079,949712,0
+LBRDK.US,D,20240523,000000,48.4176,48.4878,47.3221,47.3689,1063730,0
+LBRDK.US,D,20240524,000000,47.7996,48.1086,47.2191,48.0899,897414,0
+LBRDK.US,D,20240528,000000,47.8277,48.4551,47.7247,48.2022,1015096,0
+LBRDK.US,D,20240529,000000,47.8184,48.1086,47.3876,48.0899,1180346,0
+LBRDK.US,D,20240530,000000,48.4738,49.3539,48.2397,49.1199,1499334,0
+LBRDK.US,D,20240531,000000,49.1292,51.1236,48.75,50.6461,9239820,0
+LBRDK.US,D,20240603,000000,50.9831,51.2266,50.1311,50.5899,1803579,0
+LBRDK.US,D,20240604,000000,50.309,50.5618,48.9139,49.2978,1302330,0
+LBRDK.US,D,20240605,000000,49.485,49.6301,48.6423,48.9607,953856,0
+LBRDK.US,D,20240606,000000,48.5768,50.2434,48.3895,48.9607,927236,0
+LBRDK.US,D,20240607,000000,48.3146,48.9326,48.2303,48.3521,1518516,0
+LBRDK.US,D,20240610,000000,48.2772,48.2772,47.4672,47.9775,1713102,0
+LBRDK.US,D,20240611,000000,48.1367,48.5487,47.3783,48.1554,866561,0
+LBRDK.US,D,20240612,000000,49.0543,49.8221,47.8652,47.9213,872892,0
+LBRDK.US,D,20240613,000000,47.9213,48.0337,47.2753,47.6124,628252,0
+LBRDK.US,D,20240614,000000,47.2659,47.7341,46.8914,47.0225,800885,0
+LBRDK.US,D,20240617,000000,46.8258,48.3895,46.4419,48.2678,869680,0
+LBRDK.US,D,20240618,000000,48.1554,49.1948,46.5637,46.6479,799726,0
+LBRDK.US,D,20240620,000000,46.367,47.7809,46.236,47.6311,1064673,0
+LBRDK.US,D,20240621,000000,47.5562,49.5787,47.4906,49.2884,1539971,0
+LBRDK.US,D,20240624,000000,49.5693,49.5693,48.6891,48.8202,1043918,0
+LBRDK.US,D,20240625,000000,48.661,49.1526,47.7996,48.97,979751,0
+LBRDK.US,D,20240626,000000,48.6985,49.6629,48.5627,49.6255,836742,0
+LBRDK.US,D,20240627,000000,49.6629,50.2434,49.0871,49.9906,965312,0
+LBRDK.US,D,20240628,000000,50.3464,51.9757,50.3464,51.3296,2312076,0
+LBRDK.US,D,20240701,000000,50.7772,51.6573,50.3371,50.6461,763458,0
+LBRDK.US,D,20240702,000000,50.6554,51.4607,50.5899,51.2828,619589,0
+LBRDK.US,D,20240703,000000,50.4307,51.2032,50.3745,51.0768,592454,0
+LBRDK.US,D,20240705,000000,50.9551,51.4232,50.7397,50.927,768685,0
+LBRDK.US,D,20240708,000000,51.0019,51.1891,49.0918,49.3071,1266050,0
+LBRDK.US,D,20240709,000000,49.1199,50.206,48.661,49.3071,930530,0
+LBRDK.US,D,20240710,000000,49.4757,49.5833,48.6891,49.3258,499219,0
+LBRDK.US,D,20240711,000000,49.8221,51.0487,49.4195,51.0206,659641,0
+LBRDK.US,D,20240712,000000,51.4419,52.1442,50.9753,51.7697,605051,0
+LBRDK.US,D,20240715,000000,51.5918,53.4925,51.4794,52.9213,1000919,0
+LBRDK.US,D,20240716,000000,52.8933,53.661,52.5468,53.5206,601710,0
+LBRDK.US,D,20240717,000000,53.3614,55.0468,53.0899,54.5974,797425,0
+LBRDK.US,D,20240718,000000,54.6255,55.412,53.4176,53.5487,718351,0
+LBRDK.US,D,20240719,000000,53.4457,53.97,52.7996,53.2491,697524,0
+LBRDK.US,D,20240722,000000,53.1367,53.1367,51.3296,52.3689,735528,0
+LBRDK.US,D,20240723,000000,52.4813,54.1199,51.2266,53.6798,1329804,0
+LBRDK.US,D,20240724,000000,53.7172,53.7828,51.9476,52.1442,599096,0
+LBRDK.US,D,20240725,000000,52.1536,53.9279,52.1536,52.7528,687088,0
+LBRDK.US,D,20240726,000000,58.9139,63.5955,57.9213,60.6461,2398922,0
+LBRDK.US,D,20240729,000000,60.4869,62.486,59.9906,62.2753,1829899,0
+LBRDK.US,D,20240730,000000,62.4157,63.4925,61.8727,63.2959,1185615,0
+LBRDK.US,D,20240731,000000,63.3989,64.073,62.3783,63.0993,969472,0
+LBRDK.US,D,20240801,000000,63.3146,63.6938,61.882,62.4064,988391,0
+LBRDK.US,D,20240802,000000,62.088,62.2659,60.8614,61.8539,684665,0
+LBRDK.US,D,20240805,000000,59.0075,61.662,59.0075,60.4869,890239,0
+LBRDK.US,D,20240806,000000,60.5712,61.2547,59.6348,59.897,1102064,0
+LBRDK.US,D,20240807,000000,60.6835,61.4513,59.9579,60.0094,1004881,0
+LBRDK.US,D,20240808,000000,59.4663,61.1798,59.4663,60.7678,737907,0
+LBRDK.US,D,20240809,000000,60.6835,61.0487,59.9064,60.5431,466406,0
+LBRDK.US,D,20240812,000000,60.3652,60.3745,58.661,58.7547,720982,0
+LBRDK.US,D,20240813,000000,59.2322,59.7285,58.9139,59.4195,493242,0
+LBRDK.US,D,20240814,000000,59.4195,59.4616,58.3614,58.3895,875660,0
+LBRDK.US,D,20240815,000000,58.7921,59.3914,58.633,59.176,1164349,0
+LBRDK.US,D,20240816,000000,59.3165,59.8221,58.5112,58.6704,884767,0
+LBRDK.US,D,20240819,000000,58.8202,59.6629,58.5581,58.8202,539426,0
+LBRDK.US,D,20240820,000000,58.3708,58.5136,57.6404,57.6498,810705,0
+LBRDK.US,D,20240821,000000,57.8558,57.9588,57.3783,57.6966,954929,0
+LBRDK.US,D,20240822,000000,57.8652,57.8652,55.927,56.5918,1122717,0
+LBRDK.US,D,20240823,000000,56.7884,58.1835,56.6105,58.1742,658708,0
+LBRDK.US,D,20240826,000000,58.2303,59.1948,58.2303,58.764,557485,0
+LBRDK.US,D,20240827,000000,58.7734,60.0094,58.6236,59.6723,790947,0
+LBRDK.US,D,20240828,000000,59.5131,59.8408,58.9092,59.7004,780725,0
+LBRDK.US,D,20240829,000000,60,60.0702,58.8296,59.0824,673514,0
+LBRDK.US,D,20240830,000000,59.3446,59.3446,57.9869,58.4082,816820,0
+LBRDK.US,D,20240903,000000,58.1461,58.4831,57.4813,57.6779,453871,0
+LBRDK.US,D,20240904,000000,57.8277,59.2603,55.8708,56.367,1388230,0
+LBRDK.US,D,20240905,000000,56.9382,57.3876,55.5056,57.3408,1268425,0
+LBRDK.US,D,20240906,000000,57.2472,58.0712,56.1236,56.779,681000,0
+LBRDK.US,D,20240909,000000,56.6011,57.2846,55.7022,55.9831,871687,0
+LBRDK.US,D,20240910,000000,56.3109,56.3109,54.9157,55.7772,623571,0
+LBRDK.US,D,20240911,000000,55.8427,56.1283,54.6348,55.7678,664550,0
+LBRDK.US,D,20240912,000000,55.8146,57.3876,55.6835,57.2097,612347,0
+LBRDK.US,D,20240913,000000,57.5562,58.4363,56.9101,57.2846,412325,0
+LBRDK.US,D,20240916,000000,57.6217,58.2537,57.3034,57.8652,577412,0
+LBRDK.US,D,20240917,000000,58.3895,58.8483,57.4345,57.8558,480785,0
+LBRDK.US,D,20240918,000000,57.7996,59.2416,57.1348,58.4738,557167,0
+LBRDK.US,D,20240919,000000,59.4288,59.6442,57.0037,57.0412,740838,0
+LBRDK.US,D,20240920,000000,56.9757,57.5281,56.0393,56.4794,2301689,0
+LBRDK.US,D,20240923,000000,56.4981,57.3127,56.2266,57.1536,853807,0
+LBRDK.US,D,20240924,000000,70.5805,73.2022,69.2884,71.9663,8401288,0
+LBRDK.US,D,20240925,000000,71.6854,71.6854,69.1854,69.4288,2605351,0
+LBRDK.US,D,20240926,000000,69.9345,71.264,69.6442,70.6554,1516992,0
+LBRDK.US,D,20240927,000000,71.0768,74.691,70.7163,73.1648,1507017,0
+LBRDK.US,D,20240930,000000,72.6873,73.427,71.8071,72.3689,1334417,0
+LBRDK.US,D,20241001,000000,72.0974,74.279,71.6008,74.0449,1884418,0
+LBRDK.US,D,20241002,000000,73.9419,75.2247,73.1742,74.1948,1481318,0
+LBRDK.US,D,20241003,000000,73.4738,74.1573,71.3764,72.2659,1096514,0
+LBRDK.US,D,20241004,000000,72.706,73.3146,72.2566,72.9494,975189,0
+LBRDK.US,D,20241007,000000,72.9494,73.5206,71.876,72.6124,974142,0
+LBRDK.US,D,20241008,000000,72.191,73.6049,71.8446,73.3521,1239138,0
+LBRDK.US,D,20241009,000000,73.4457,75.0936,72.2191,75.0187,930657,0
+LBRDK.US,D,20241010,000000,75.2809,76.1564,74.0449,74.3727,919098,0
+LBRDK.US,D,20241011,000000,74.3258,75.1966,73.9045,73.97,613171,0
+LBRDK.US,D,20241014,000000,73.6985,75.5056,73.4551,75.2996,623673,0
+LBRDK.US,D,20241015,000000,75.4869,76.8352,74.9719,75.1404,1240974,0
+LBRDK.US,D,20241016,000000,75.3933,76.0777,74.7659,75.0468,916985,0
+LBRDK.US,D,20241017,000000,75.1779,75.1779,74.2697,74.9625,1035610,0
+LBRDK.US,D,20241018,000000,75.3745,75.6742,74.0169,74.6255,790101,0
+LBRDK.US,D,20241021,000000,74.7097,74.7097,72.2191,72.5187,695013,0
+LBRDK.US,D,20241022,000000,72.3502,76.4139,72.3502,76.1142,1156911,0
+LBRDK.US,D,20241023,000000,75.1404,76.5262,75.1404,76.1423,591763,0
+LBRDK.US,D,20241024,000000,76.676,77.1067,75.6742,75.7584,653991,0
+LBRDK.US,D,20241025,000000,75.9925,77.1021,75.7303,76.676,535599,0
+LBRDK.US,D,20241028,000000,76.8914,77.6965,75.9176,76.161,620536,0
+LBRDK.US,D,20241029,000000,75.5899,76.0011,74.6301,75.2809,988725,0
+LBRDK.US,D,20241030,000000,75.1217,76.8727,74.9251,76.4232,956212,0
+LBRDK.US,D,20241031,000000,79.1573,80.6835,75.412,75.6742,1418990,0
+LBRDK.US,D,20241101,000000,81.7509,87.6966,81.7416,84.176,2467703,0
+LBRDK.US,D,20241104,000000,84.7846,87.3127,84.4101,85.8614,1737852,0
+LBRDK.US,D,20241105,000000,85.6086,88.4644,85.1592,87.3221,1500391,0
+LBRDK.US,D,20241106,000000,88.4925,95.0375,88.4925,94.9438,2442191,0
+LBRDK.US,D,20241107,000000,91.47,93.2865,90.0468,90.8052,1617967,0
+LBRDK.US,D,20241108,000000,91.7135,92.0318,90.6929,91.5824,1483084,0
+LBRDK.US,D,20241111,000000,92.1816,93.4644,91.1891,92.191,1569301,0
+LBRDK.US,D,20241112,000000,91.3764,92.6592,91.1189,91.4045,1541607,0
+LBRDK.US,D,20241113,000000,87.6779,88.8858,84.2697,86.7884,5583006,0
+LBRDK.US,D,20241114,000000,86.4794,87.4251,83.4082,84.0075,3870264,0
+LBRDK.US,D,20241115,000000,83.1461,84.4944,82.5281,82.6966,1645824,0
+LBRDK.US,D,20241118,000000,82.2378,83.0993,81.5169,81.6948,2215793,0
+LBRDK.US,D,20241119,000000,80.927,82.3361,80.927,81.1049,1544480,0
+LBRDK.US,D,20241120,000000,81.0861,82.4532,80.7491,81.985,825313,0
+LBRDK.US,D,20241121,000000,81.8446,82.3034,80.8708,80.9831,785894,0
+LBRDK.US,D,20241122,000000,80.9176,82.5655,80.5618,81.3858,1105540,0
+LBRDK.US,D,20241125,000000,81.7135,81.7978,79.8876,80.2434,1361863,0
+LBRDK.US,D,20241126,000000,80.3184,81.03,79.4663,79.8876,1322062,0
+LBRDK.US,D,20241127,000000,79.897,80.7116,78.8764,79.0075,1282337,0
+LBRDK.US,D,20241129,000000,79.588,79.9251,79.1292,79.7191,655758,0
+LBRDK.US,D,20241202,000000,79.3352,80.0281,78.8764,79.2228,1634883,0
+LBRDK.US,D,20241203,000000,79.6161,80.7022,78.9232,80.3464,1109670,0
+LBRDK.US,D,20241204,000000,80.2996,81.1985,80.0796,80.8614,1139105,0
+LBRDK.US,D,20241205,000000,80.8052,81.0581,79.9204,80.9691,607878,0
+LBRDK.US,D,20241206,000000,80.9831,81.676,80.7022,80.9925,1660764,0
+LBRDK.US,D,20241209,000000,80.9831,80.9831,73.1929,73.2865,1591166,0
+LBRDK.US,D,20241210,000000,73.4551,77.1255,73.4363,75.7397,1470038,0
+LBRDK.US,D,20241211,000000,76.0955,76.3109,75.1404,76.2453,915958,0
+LBRDK.US,D,20241212,000000,76.2453,78.427,76.0955,78.0056,845892,0
+LBRDK.US,D,20241213,000000,77.6779,77.6779,76.4794,77.1348,982629,0
+LBRDK.US,D,20241216,000000,76.4326,77.8558,76.3577,76.7603,1110778,0
+LBRDK.US,D,20241217,000000,76.0019,76.4794,75.1124,75.3184,1438310,0
+LBRDK.US,D,20241218,000000,75.3839,75.8052,72.7903,72.8464,1022146,0
+LBRDK.US,D,20241219,000000,72.6404,73.2912,71.9944,72.4906,1258940,0
+LBRDK.US,D,20241220,000000,72.1442,73.0712,71.4981,72.5655,1340507,0
+LBRDK.US,D,20241223,000000,72.1255,72.2378,71.1845,71.5169,1028487,0
+LBRDK.US,D,20241224,000000,71.3483,72.0037,71.1985,71.9476,319711,0
+LBRDK.US,D,20241226,000000,71.7978,72.2378,71.6573,71.9288,863589,0
+LBRDK.US,D,20241227,000000,71.5262,71.8914,70.7584,71.1236,625270,0
+LBRDK.US,D,20241230,000000,70.8146,71.6339,69.5599,69.9625,523735,0
+LBRDK.US,D,20241231,000000,70.2809,70.5056,69.5693,70,463236,0
+LBRDK.US,D,20250102,000000,70.2247,71.2828,70.2247,71.1423,439289,0
+LBRDK.US,D,20250103,000000,71.2921,72.7341,71.25,72.6592,835495,0
+LBRDK.US,D,20250106,000000,72.6966,73.5581,71.0534,71.1704,383086,0
+LBRDK.US,D,20250107,000000,71.4326,71.7135,70.3839,70.721,822315,0
+LBRDK.US,D,20250108,000000,70.7303,71.6479,69.9345,71.4419,1732554,0
+LBRDK.US,D,20250110,000000,70.4307,70.927,68.4644,68.8109,469536,0
+LBRDK.US,D,20250113,000000,68.5861,69.8502,68.5861,69.5037,438834,0
+LBRDK.US,D,20250114,000000,69.4757,71.0393,69.1573,70.6929,778436,0
+LBRDK.US,D,20250115,000000,72.0037,72.2238,70.8052,71.0861,703295,0
+LBRDK.US,D,20250116,000000,70.8989,71.6199,70.8895,71.0206,2430073,0
+LBRDK.US,D,20250117,000000,71.7978,72.3315,71.2734,71.6292,571796,0
+LBRDK.US,D,20250121,000000,71.8352,72.7996,71.7416,71.8727,1867386,0
+LBRDK.US,D,20250122,000000,71.7603,72.4719,70.8801,72.4064,808975,0
+LBRDK.US,D,20250123,000000,72.7903,74.382,72.0037,74.3446,1162218,0
+LBRDK.US,D,20250124,000000,74.5506,76.0861,73.97,76.0206,516047,0
+LBRDK.US,D,20250127,000000,75.7959,76.9382,75.4026,76.1423,606090,0
+LBRDK.US,D,20250128,000000,75.6648,76.367,74.7659,75.618,409032,0
+LBRDK.US,D,20250129,000000,76.0112,76.0112,74.2509,74.691,588234,0
+LBRDK.US,D,20250130,000000,70.3464,72.3127,67.8371,69.8596,2028311,0
+LBRDK.US,D,20250131,000000,73.7079,74.2603,71.1985,71.779,1870772,0
+LBRDK.US,D,20250203,000000,71.0206,71.7228,70.618,71.2266,653262,0
+LBRDK.US,D,20250204,000000,71.0019,71.8633,70.1685,71.0487,649727,0
+LBRDK.US,D,20250205,000000,70.9831,72.6498,70.3745,72.2191,692951,0
+LBRDK.US,D,20250206,000000,72.6498,73.9888,72.2753,73.9419,494868,0
+LBRDK.US,D,20250207,000000,74.3352,74.3352,72.5936,72.7715,580601,0
+LBRDK.US,D,20250210,000000,73.4363,74.176,72.0412,72.2004,1386648,0
+LBRDK.US,D,20250211,000000,71.676,73.7921,71.676,73.53,416811,0
+LBRDK.US,D,20250212,000000,72.9869,74.7378,72.8745,74.4007,1504441,0
+LBRDK.US,D,20250213,000000,74.6816,76.5075,74.6536,75.8989,412275,0
+LBRDK.US,D,20250214,000000,76.5075,76.5449,75.7069,76.3858,340403,0
+LBRDK.US,D,20250218,000000,76.779,76.779,74.8315,76.4045,745154,0
+LBRDK.US,D,20250219,000000,75.7959,77.0412,75.7865,76.161,583066,0
+LBRDK.US,D,20250220,000000,75.7772,76.5356,75.2715,76.3296,791345,0
+LBRDK.US,D,20250221,000000,76.8446,77.0974,76.03,76.1798,508920,0
+LBRDK.US,D,20250224,000000,76.161,77.9869,76.0721,77.0787,899530,0
+LBRDK.US,D,20250225,000000,77.4064,78.3708,75.1685,75.3558,900935,0
+LBRDK.US,D,20250226,000000,75.0655,75.721,74.0637,74.4288,1029117,0
+LBRDK.US,D,20250227,000000,74.8596,76.8914,74.4476,76.0393,1780249,0
+LBRDK.US,D,20250228,000000,76.2172,77.8605,76.0768,77.0225,1123876,0
+LBRDK.US,D,20250303,000000,77.2753,80.5056,76.662,78.9607,1319219,0
+LBRDK.US,D,20250304,000000,78.9607,80.1124,77.5094,78.5206,1173489,0
+LBRDK.US,D,20250305,000000,78.4551,81.4139,78.4551,81.0487,1265750,0
+LBRDK.US,D,20250306,000000,80.5056,82.088,80.2481,81.8258,876033,0
+LBRDK.US,D,20250307,000000,81.8165,83.7079,79.9625,81.5824,863040,0
+LBRDK.US,D,20250310,000000,81.2734,82.397,77.4766,79.1573,1831306,0
+LBRDK.US,D,20250311,000000,78.9794,79.8783,75.9551,76.0112,1092791,0
+LBRDK.US,D,20250312,000000,76.1142,76.1142,72.912,75.1592,674152,0
+LBRDK.US,D,20250313,000000,75.0562,76.3296,74.0449,74.0543,862518,0
+LBRDK.US,D,20250314,000000,74.4195,76.264,74.1901,76.1985,585506,0
+LBRDK.US,D,20250317,000000,75.8614,77.6685,75.7631,77.0693,711793,0
+LBRDK.US,D,20250318,000000,77.1255,77.1536,75.7959,76.7322,1205286,0
+LBRDK.US,D,20250319,000000,76.47,77.2566,75.6465,76.2172,734829,0
+LBRDK.US,D,20250320,000000,75.8052,78.3708,75.8052,78.221,726995,0
+LBRDK.US,D,20250321,000000,77.6217,78.7172,76.9944,78.3614,867403,0
+LBRDK.US,D,20250324,000000,78.3614,80.0562,78.3614,79.4101,1071522,0
+LBRDK.US,D,20250325,000000,79.7846,80.8895,79.2135,80.8146,643742,0
+LBRDK.US,D,20250326,000000,80.6086,83.4691,80.5524,82.9963,736763,0
+LBRDK.US,D,20250327,000000,83.0993,83.3989,81.882,82.5094,738771,0
+LBRDK.US,D,20250328,000000,82.603,83.2678,79.6442,79.7097,582112,0
+LBRDK.US,D,20250331,000000,79.485,79.9017,77.9869,79.6348,1363323,0
+LBRDK.US,D,20250401,000000,79.0449,81.0112,78.7032,80.0843,685354,0
+LBRDK.US,D,20250402,000000,79.6348,82.088,79.5412,81.9944,1144626,0
+LBRDK.US,D,20250403,000000,79.9345,82.5187,79.1199,79.1386,919540,0
+LBRDK.US,D,20250404,000000,77.1442,79.0918,72.0693,72.191,1261296,0
+LBRDK.US,D,20250407,000000,69.9157,74.4757,68.9513,71.236,1393062,0
+LBRDK.US,D,20250408,000000,73.5206,74.0637,68.2678,68.9607,999123,0
+LBRDK.US,D,20250409,000000,67.9401,75.412,66.6667,74.691,1240119,0
+LBRDK.US,D,20250410,000000,73.5768,73.8577,70.0094,72.0787,605238,0
+LBRDK.US,D,20250411,000000,71.8165,72.9588,70.7678,71.9476,395893,0
+LBRDK.US,D,20250414,000000,72.4157,74.1011,72.2846,73.2959,480462,0
+LBRDK.US,D,20250415,000000,73.7172,75.1404,73.3895,73.97,441276,0
+LBRDK.US,D,20250416,000000,73.6049,73.8624,71.2594,71.7228,439517,0
+LBRDK.US,D,20250417,000000,71.9944,73.8483,71.9944,73.2397,706824,0
+LBRDK.US,D,20250421,000000,72.7341,73.7875,69.279,69.9438,626546,0
+LBRDK.US,D,20250422,000000,71.0393,71.9382,70.5056,71.882,518223,0
+LBRDK.US,D,20250423,000000,73.4925,74.897,72.9869,73.3614,1808905,0
+LBRDK.US,D,20250424,000000,70.927,73.3521,69.4288,72.4345,672552,0
+LBRDK.US,D,20250425,000000,74.7472,80.9457,74.6723,80.7397,1257769,0
+LBRDK.US,D,20250428,000000,80.7584,83.2584,80.7584,81.3951,1169795,0
+LBRDK.US,D,20250429,000000,81.2921,83.4831,81.2921,83.3333,1322038,0
+LBRDK.US,D,20250430,000000,82.0412,84.7753,81.5075,84.6348,851099,0
+LBRDK.US,D,20250501,000000,84.7846,84.794,83.1461,83.2959,972627,0
+LBRDK.US,D,20250502,000000,84.1667,84.4335,83.4082,83.8483,701402,0
+LBRDK.US,D,20250505,000000,83.0337,86.6105,82.9494,85.9363,991448,0
+LBRDK.US,D,20250506,000000,84.7097,87.6873,84.7097,87.5843,849397,0
+LBRDK.US,D,20250507,000000,87.4719,88.8858,86.9242,87.4813,835503,0
+LBRDK.US,D,20250508,000000,87.1348,88.4831,87.1348,87.6404,604919,0
+LBRDK.US,D,20250509,000000,87.6217,87.7715,86.7416,87.0506,677859,0
+LBRDK.US,D,20250512,000000,88.661,88.9513,86.8258,87.4813,1169164,0
+LBRDK.US,D,20250513,000000,87.1255,89.8444,85.6929,89.1854,922503,0
+LBRDK.US,D,20250514,000000,89.0075,90.1217,88.5581,90.0094,593457,0
+LBRDK.US,D,20250515,000000,90.0187,91.8727,89.8408,91.1142,561986,0
+LBRDK.US,D,20250516,000000,94.5318,97.3783,93.2678,94.8408,3573227,0
+LBRDK.US,D,20250519,000000,93.8577,95.3652,92.1629,92.7715,2441429,0
+LBRDK.US,D,20250520,000000,92.8652,94.8502,92.8652,93.9419,1182755,0
+LBRDK.US,D,20250521,000000,93.4363,94.0871,91.779,92.0787,1659654,0
+LBRDK.US,D,20250522,000000,92.2753,93.1835,90.7022,90.7584,897187,0
+LBRDK.US,D,20250523,000000,89.485,90.6648,89.4476,90.0375,1012257,0
+LBRDK.US,D,20250527,000000,91.0487,92.0833,90,90.4869,2097877,0
+LBRDK.US,D,20250528,000000,90.0187,91.2219,89.8455,90.2154,1166959,0
+LBRDK.US,D,20250529,000000,90.5337,90.5337,87.0974,87.6592,1219878,0
+LBRDK.US,D,20250530,000000,88.3146,88.3146,86.2547,87.8277,1846774,0
+LBRDK.US,D,20250602,000000,87.5281,87.8277,85.3933,87.6592,1176434,0
+LBRDK.US,D,20250603,000000,87.4625,87.5562,85.3371,87.294,2142676,0
+LBRDK.US,D,20250604,000000,87.8184,88.221,86.6854,86.6854,1218042,0
+LBRDK.US,D,20250605,000000,86.7884,88.015,86.6386,87.088,1547462,0
+LBRDK.US,D,20250606,000000,86.6152,88.8858,86.6152,88.1648,555787,0
+LBRDK.US,D,20250609,000000,88.2116,88.633,87.4719,87.6685,921128,0
+LBRDK.US,D,20250610,000000,86.7978,90.309,85.6902,90.2903,1321400,0
+LBRDK.US,D,20250611,000000,90.4026,90.7959,88.4082,88.4925,1166500,0
+LBRDK.US,D,20250612,000000,88.7079,88.7921,87.7622,88.0431,1275222,0
+LBRDK.US,D,20250613,000000,87.0506,87.6498,86.2079,86.3577,1910965,0
+LBRDK.US,D,20250616,000000,86.8633,87.7154,83.53,83.6798,1199246,0
+LBRDK.US,D,20250617,000000,83.4363,84.5037,82.6779,83.2865,1107386,0
+LBRDK.US,D,20250618,000000,83.1835,85.2856,83.1835,84.3352,1250662,0
+LBRDK.US,D,20250620,000000,85.9082,87.0131,85.117,86.3764,2766420,0
+LBRDK.US,D,20250623,000000,85.5712,87.5468,85.5712,87.4438,1573401,0
+LBRDK.US,D,20250624,000000,87.5421,90.0468,87.4438,89.8689,849859,0
+LBRDK.US,D,20250625,000000,89.5787,89.9625,88.3895,88.6423,965353,0
+LBRDK.US,D,20250626,000000,88.4176,88.8764,86.5262,87.4438,1510734,0
+LBRDK.US,D,20250627,000000,87.5936,90.7069,87.5936,90.0375,5610322,0
+LBRDK.US,D,20250630,000000,90.1311,92.3689,89.9485,92.1161,1764821,0
+LBRDK.US,D,20250701,000000,91.882,94.794,91.882,94.382,1301755,0
+LBRDK.US,D,20250702,000000,94.0075,94.382,92.7715,92.9682,1218835,0
+LBRDK.US,D,20250703,000000,92.6404,94.9719,92.6404,94.1573,965623,0
+LBRDK.US,D,20250707,000000,94.0918,94.9953,91.829,92.0693,2405725,0
+LBRDK.US,D,20250708,000000,91.8727,93.4457,91.6807,93.1742,1767611,0
+LBRDK.US,D,20250709,000000,92.9775,93.2444,90.515,91.5637,1229763,0
+LBRDK.US,D,20250710,000000,91.133,92.1348,90.721,91.0674,1221553,0
+LBRDK.US,D,20250711,000000,90.1873,90.8755,88.7079,88.839,943720,0
+LBRDK.US,D,20250714,000000,88.839,90.6835,88.4925,90.4401,1235051,0
+LBRDK.US,D,20250715,000000,89.4,91.47,87.67,87.72,4580009,0
+LBRDK.US,D,20250716,000000,87.39,88.33,86.47,86.91,2483063,0
+LBRDK.US,D,20250717,000000,86.73,88.76,86.6,87.76,1857493,0
+LBRDK.US,D,20250718,000000,87.89,88.3625,86.63,87.38,1880315,0
+LBRDK.US,D,20250721,000000,88.58,89.185,87.83,88.87,1620716,0
+LBRDK.US,D,20250722,000000,88.99,91.305,88.99,90.37,1956919,0
+LBRDK.US,D,20250723,000000,90.37,91.79,89.72,90.95,1424048,0
+LBRDK.US,D,20250724,000000,90.95,90.99,86.71,86.745,1757496,0
+LBRDK.US,D,20250725,000000,76.5,76.77,69.7,70.22,4656171,0
+LBRDK.US,D,20250728,000000,70.265,70.32,67.14,67.53,2666469,0
+LBRDK.US,D,20250729,000000,68.17,68.17,63.62,63.73,3353986,0
+LBRDK.US,D,20250730,000000,63.71,65.02,62.38,63.63,4427699,0
+LBRDK.US,D,20250731,000000,64.09,64.28,61.12,61.32,3094581,0
+LBRDK.US,D,20250801,000000,61.39,61.7,59.87,60.11,3160181,0
+LBRDK.US,D,20250804,000000,60.25,60.97,59.24,59.51,2935632,0
+LBRDK.US,D,20250805,000000,59.7,61.08,59.485,60.26,2601165,0
+LBRDK.US,D,20250806,000000,60.84,61.01,59.33,59.57,2983981,0
+LBRDK.US,D,20250807,000000,60,60.27,58.43,58.82,1872760,0
+LBRDK.US,D,20250808,000000,58.81,59.37,58.19,58.3,2104782,0
+LBRDK.US,D,20250811,000000,58.33,59.68,57.91,58.83,1765627,0
+LBRDK.US,D,20250812,000000,59.42,60.38,59.2,59.92,1336416,0
+LBRDK.US,D,20250813,000000,60.01,61.67,59.65,61.35,1476444,0
+LBRDK.US,D,20250814,000000,60.62,60.95,59.08,60.2,1556167,0
+LBRDK.US,D,20250815,000000,60.56,61.6,60.375,61.58,1779633,0
+LBRDK.US,D,20250818,000000,61.58,61.8,61.1,61.38,790720,0
+LBRDK.US,D,20250819,000000,61.4,62.21,60.96,61.4,1139928,0
+LBRDK.US,D,20250820,000000,61.39,61.89,60.89,61.21,1572069,0
+LBRDK.US,D,20250821,000000,61.14,61.645,60.705,61.49,947210,0
+LBRDK.US,D,20250822,000000,61.91,65,61.77,63.62,825432,0
+LBRDK.US,D,20250825,000000,63.58,63.58,62.51,62.65,631879,0
+LBRDK.US,D,20250826,000000,62.61,62.68,60.69,61.15,966576,0
+LBRDK.US,D,20250827,000000,60.96,61.955,60.73,61.79,761419,0
+LBRDK.US,D,20250828,000000,62,62,60.25,60.49,786140,0
+LBRDK.US,D,20250829,000000,60.18,60.985,60.18,60.86,921185,0
+LBRDK.US,D,20250902,000000,60.035,61.08,60.035,60.66,907781,0
+LBRDK.US,D,20250903,000000,60.96,60.96,59.19,59.95,1242265,0
+LBRDK.US,D,20250904,000000,59.95,61.36,58.56,59.48,994512,0
+LBRDK.US,D,20250905,000000,59.645,61.21,59.5,59.98,1241120,0
+LBRDK.US,D,20250908,000000,58.63,60.61,57.75,60.54,2405344,0
+LBRDK.US,D,20250909,000000,60.54,60.69,59.53,60.46,1097575,0
+LBRDK.US,D,20250910,000000,60.36,61.16,59.79,60.4,861766,0
+LBRDK.US,D,20250911,000000,59.99,60.88,59.49,60.79,920257,0
+LBRDK.US,D,20250912,000000,60.79,61.27,58.895,60.55,1022839,0
+LBRDK.US,D,20250915,000000,61.1,61.36,59.62,59.96,895274,0
+LBRDK.US,D,20250916,000000,59.67,60.365,59.37,60.09,1883261,0
+LBRDK.US,D,20250917,000000,60.2,63.25,60.19,61.72,1862443,0
+LBRDK.US,D,20250918,000000,61.72,61.75,60.13,60.29,807367,0
+LBRDK.US,D,20250919,000000,60.29,60.9,60.0368,60.41,1732200,0
+LBRDK.US,D,20250922,000000,60.11,61.32,59.7894,61.21,771239,0
+LBRDK.US,D,20250923,000000,61.5,63.41,61.145,61.3,1726458,0
+LBRDK.US,D,20250924,000000,60.93,61.46,60.01,60.47,901858,0
+LBRDK.US,D,20250925,000000,60.14,62.335,59.8,62.21,629451,0
+LBRDK.US,D,20250926,000000,62.46,63.98,62.45,62.89,1021088,0
+LBRDK.US,D,20250929,000000,62.75,64.2,62.55,63.51,1212358,0
+LBRDK.US,D,20250930,000000,63.61,65.725,63.36,63.54,1251478,0
+LBRDK.US,D,20251001,000000,63.29,63.84,62.42,63.37,1086060,0
+LBRDK.US,D,20251002,000000,62.96,63.8,62,62.08,874420,0
+LBRDK.US,D,20251003,000000,62.09,64.67,62.09,64.53,1317758,0
+LBRDK.US,D,20251006,000000,64.47,65.41,63.795,65.22,1086196,0
+LBRDK.US,D,20251007,000000,65.35,65.61,63.33,63.78,977238,0
+LBRDK.US,D,20251008,000000,64.28,64.36,62.72,63.38,820628,0
+LBRDK.US,D,20251009,000000,63.59,63.6,61.02,61.19,1054246,0
+LBRDK.US,D,20251010,000000,61.14,62.22,59.74,59.76,1391370,0
+LBRDK.US,D,20251013,000000,60.41,60.86,59.51,59.64,1097884,0
+LBRDK.US,D,20251014,000000,59.24,62,59.24,61.42,963021,0
+LBRDK.US,D,20251015,000000,61.55,61.9783,60.84,61.02,455785,0
+LBRDK.US,D,20251016,000000,61.02,61.1,58.213,58.81,1173307,0
+LBRDK.US,D,20251017,000000,59.09,59.09,57.835,58.36,961126,0
+LBRDK.US,D,20251020,000000,58.55,58.56,57.19,58,1014867,0
+LBRDK.US,D,20251021,000000,58,58.83,57.54,58.18,885711,0
+LBRDK.US,D,20251022,000000,57.78,57.9729,56.22,56.33,1118859,0
+LBRDK.US,D,20251023,000000,56.46,56.84,56.1272,56.18,805764,0
+LBRDK.US,D,20251024,000000,56.48,57.09,56.22,56.34,551269,0
+LBRDK.US,D,20251027,000000,56.61,56.86,56.14,56.52,481783,0
+LBRDK.US,D,20251028,000000,56.69,57.48,56,57.3,464564,0
+LBRDK.US,D,20251029,000000,56.91,57.025,55.02,55.61,1257918,0
+LBRDK.US,D,20251030,000000,52.25,56.18,51.6,53.2,1495327,0
+LBRDK.US,D,20251031,000000,50.48,54.01,49.59,53.82,1991367,0
+LBRDK.US,D,20251103,000000,53.11,53.335,49.61,51.35,1676477,0
+LBRDK.US,D,20251104,000000,51.45,51.45,50.24,50.89,1025140,0
+LBRDK.US,D,20251105,000000,50.82,52.24,50.81,51.89,1043820,0
+LBRDK.US,D,20251106,000000,51.99,52.345,49.83,50.21,954214,0
+LBRDK.US,D,20251107,000000,49.99,50.76,49.305,50.73,789769,0
+LBRDK.US,D,20251110,000000,50.85,51.04,48.54,48.65,1437474,0
+LBRDK.US,D,20251111,000000,49,49,48.16,48.39,1054183,0
+LBRDK.US,D,20251112,000000,48.39,49.77,48.11,49.22,1114133,0
+LBRDK.US,D,20251113,000000,48.95,49.21,47.29,47.39,1401208,0
+LBRDK.US,D,20251114,000000,47.4,47.495,46.08,47.01,892279,0
+LBRDK.US,D,20251117,000000,46.7,48.14,46.25,46.62,1011943,0
+LBRDK.US,D,20251118,000000,46.67,47.09,46.08,46.37,668824,0
+LBRDK.US,D,20251119,000000,46.37,46.57,44.74,44.88,940946,0
+LBRDK.US,D,20251120,000000,45.26,46,44.63,44.95,1514748,0
+LBRDK.US,D,20251121,000000,45.12,47.01,44.87,46.99,1795164,0
+LBRDK.US,D,20251124,000000,47.01,47.36,45.72,46.03,1484002,0
+LBRDK.US,D,20251125,000000,46.28,47.34,46.125,46.44,1574943,0
+LBRDK.US,D,20251126,000000,46.3,46.42,45.95,46.21,1417206,0
+LBRDK.US,D,20251128,000000,46.31,47.1063,46.115,46.29,445989,0
+LBRDK.US,D,20251201,000000,45.78,46.8,45.3,45.55,1316056,0
+LBRDK.US,D,20251202,000000,45.55,46.15,44.88,45.74,1371072,0
+LBRDK.US,D,20251203,000000,45.57,46.77,45.23,46.34,2117862,0
+LBRDK.US,D,20251204,000000,46.35,46.61,45.47,46.29,1089923,0
+LBRDK.US,D,20251205,000000,46.23,48.06,46.19,47.49,1399388,0
+LBRDK.US,D,20251208,000000,47.5,47.74,46.75,47.39,2174953,0
+LBRDK.US,D,20251209,000000,47.42,47.88,47.05,47.55,990430,0
+LBRDK.US,D,20251210,000000,47.61,49.98,47.51,49.53,1304691,0
+LBRDK.US,D,20251211,000000,49.62,50.17,48.52,49.2,1000307,0
+LBRDK.US,D,20251212,000000,49.47,49.76,47.86,47.98,645000,0
+LBRDK.US,D,20251215,000000,47.98,48.87,47.64,48.61,814463,0
+LBRDK.US,D,20251216,000000,48.76,49.6,48.44,49.01,1008721,0
+LBRDK.US,D,20251217,000000,48.77,49.31,48.63,48.67,1242971,0
+LBRDK.US,D,20251218,000000,48.62,49.62,47.985,48.08,1462498,0
+LBRDK.US,D,20251219,000000,48,48.67,47.61,47.77,1872536,0
+LBRDK.US,D,20251222,000000,47.77,48.72,47.74,48.05,1004802,0
+LBRDK.US,D,20251223,000000,48.11,48.22,47.49,47.77,1022652,0
+LBRDK.US,D,20251224,000000,47.91,48.54,47.72,48.45,375513,0
+LBRDK.US,D,20251226,000000,48.45,48.69,48.01,48.25,592158,0
+LBRDK.US,D,20251229,000000,48.2,48.83,48.15,48.73,867709,0
+LBRDK.US,D,20251230,000000,48.48,49.19,48.48,48.82,1616387,0
+LBRDK.US,D,20251231,000000,48.85,49.01,48.43,48.6,1134466,0
+LBRDK.US,D,20260102,000000,48.56,50.25,48.3,48.74,1922250,0
+LBRDK.US,D,20260105,000000,48.635,50.1,48.27,48.95,1552710,0
+LBRDK.US,D,20260106,000000,48.98,49.18,48.22,49.06,1031286,0
+LBRDK.US,D,20260107,000000,49.17,49.4,48.01,48.07,1148959,0
+LBRDK.US,D,20260108,000000,47.49,49.62,47.1,48.84,1014834,0
+LBRDK.US,D,20260109,000000,49,49.46,47.21,49.06,743062,0
+LBRDK.US,D,20260112,000000,48.75,49.22,47.85,48.14,559124,0
+LBRDK.US,D,20260113,000000,47.565,47.74,45.98,46.12,1384248,0
+LBRDK.US,D,20260114,000000,46.1,47.67,45.68,47.19,912966,0
+LBRDK.US,D,20260115,000000,46.91,46.91,45.22,45.34,1302756,0
+LBRDK.US,D,20260116,000000,45.32,45.48,43.77,44.17,1426482,0
+LBRDK.US,D,20260120,000000,43.54,44.22,42.86,42.91,1541044,0
+LBRDK.US,D,20260121,000000,42.92,44.04,42.81,43.72,1020143,0
+LBRDK.US,D,20260122,000000,44.01,45.32,43.77,44.92,943081,0
+LBRDK.US,D,20260123,000000,44.91,44.91,43.86,44.62,1045817,0
+LBRDK.US,D,20260126,000000,44.66,45.27,44.3701,45.1,2209329,0
+LBRDK.US,D,20260127,000000,44.67,44.78,42.41,42.56,2259265,0
+LBRDK.US,D,20260128,000000,42.6,43.93,42.42,42.57,1426509,0
+LBRDK.US,D,20260129,000000,42.25,44.72,42.1,44.58,1618909,0
+LBRDK.US,D,20260130,000000,47.07,49.96,46.46,48.11,3171793,0
+LBRDK.US,D,20260202,000000,47.91,50.24,47.585,49.7,1830720,0
+LBRDK.US,D,20260203,000000,49.25,50.62,48.44,49.51,1275013,0
+LBRDK.US,D,20260204,000000,49.87,52.87,49.87,52.32,1599242,0
+LBRDK.US,D,20260205,000000,51.82,52.51,51.13,52.02,1834824,0
+LBRDK.US,D,20260206,000000,51.76,53.81,51.76,53.76,1256058,0
+LBRDK.US,D,20260209,000000,53.65,55.47,52.82,55.38,1865884,0
+LBRDK.US,D,20260210,000000,55.35,57.84,55.35,57.65,2339658,0
+LBRDK.US,D,20260211,000000,56.85,57.73,55.73,56.14,1154977,0
+LBRDK.US,D,20260212,000000,56.65,56.79,54.63,55.46,1196838,0
+LBRDK.US,D,20260213,000000,55.42,56.47,55.16,55.6,1430743,0
+LBRDK.US,D,20260217,000000,55.62,56.06,54.5,55.09,959107,0
+LBRDK.US,D,20260218,000000,55.05,56.08,54.98,55.66,822344,0
diff --git a/daily/us/nasdaq stocks/2/leds.us.txt b/daily/us/nasdaq stocks/2/leds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19b7ea0508416504f12bb472cf14744391e8ae80
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/leds.us.txt	
@@ -0,0 +1,3818 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEDS.US,D,20101213,000000,250,252.5,241.9,249.8,31442,0
+LEDS.US,D,20101214,000000,251.5,251.5,242.1,243.7,34319,0
+LEDS.US,D,20101215,000000,241.3,246.1,237.4,244,16113,0
+LEDS.US,D,20101216,000000,243,262,240.5,262,21594,0
+LEDS.US,D,20101217,000000,252,259.2,251.2,254.9,12122,0
+LEDS.US,D,20101220,000000,253,263,250.3,261,9902,0
+LEDS.US,D,20101221,000000,264.2,321.2,263.3,304.2,42764,0
+LEDS.US,D,20101222,000000,303.1,310,282.7,288,27481,0
+LEDS.US,D,20101223,000000,289.7,304,285.2,295,12885,0
+LEDS.US,D,20101227,000000,297.3,309.8,290.3,294.1,13010,0
+LEDS.US,D,20101228,000000,296.6,300.6,285.8,293.8,8285,0
+LEDS.US,D,20101229,000000,296.6,296.6,285,288.4,4422,0
+LEDS.US,D,20101230,000000,285.8,290.3,283,290.1,3837,0
+LEDS.US,D,20101231,000000,292.9,294,285.6,290.5,4370,0
+LEDS.US,D,20110103,000000,294.2,296.5,266.2,277.5,16693,0
+LEDS.US,D,20110104,000000,283.5,284.9,272.3,280.6,9482,0
+LEDS.US,D,20110105,000000,281.6,285.6,277.5,280.9,8712,0
+LEDS.US,D,20110106,000000,287.3,287.6,279.4,280,3848,0
+LEDS.US,D,20110107,000000,283.8,287,277.2,278.9,8082,0
+LEDS.US,D,20110110,000000,278,285.9,277.2,282.5,12391,0
+LEDS.US,D,20110111,000000,287,287,279,284,14297,0
+LEDS.US,D,20110112,000000,286.5,286.5,282.3,286.3,8554,0
+LEDS.US,D,20110113,000000,189.7,195.6,185.5,187.6,693559,0
+LEDS.US,D,20110114,000000,187,187,175.6,177.2,183800,0
+LEDS.US,D,20110118,000000,182.3,182.5,176.5,179.1,98956,0
+LEDS.US,D,20110119,000000,177.5,189.4,176.7,188.1,166418,0
+LEDS.US,D,20110120,000000,190,191.7,184.7,190,61412,0
+LEDS.US,D,20110121,000000,191,192.4,184.2,184.7,39678,0
+LEDS.US,D,20110124,000000,186.5,187,180.2,184.8,18054,0
+LEDS.US,D,20110125,000000,181.9,184.5,176.7,178.1,29546,0
+LEDS.US,D,20110126,000000,179.4,180.4,176.8,179.5,17562,0
+LEDS.US,D,20110127,000000,179.5,184.1,179.5,182.8,10603,0
+LEDS.US,D,20110128,000000,184.3,184.7,181.7,182.6,20181,0
+LEDS.US,D,20110131,000000,184,184,179,180.8,6929,0
+LEDS.US,D,20110201,000000,180.1,180.8,179,180.2,35439,0
+LEDS.US,D,20110202,000000,177.5,179.9,175.6,178.4,10751,0
+LEDS.US,D,20110203,000000,179.8,181.5,177,179.3,22181,0
+LEDS.US,D,20110204,000000,178.4,179.5,177.2,179.4,9098,0
+LEDS.US,D,20110207,000000,179,180.4,178.3,178.8,15399,0
+LEDS.US,D,20110208,000000,179.4,180,178.1,178.7,12704,0
+LEDS.US,D,20110209,000000,177.5,178.5,175.1,175.8,18637,0
+LEDS.US,D,20110210,000000,175,176.6,172,175.9,14678,0
+LEDS.US,D,20110211,000000,175.2,175.7,172.2,174.4,11689,0
+LEDS.US,D,20110214,000000,174.1,176,173.7,174.6,5876,0
+LEDS.US,D,20110215,000000,174,175.2,172.5,174,10745,0
+LEDS.US,D,20110216,000000,172.6,176.8,172.6,176.1,7063,0
+LEDS.US,D,20110218,000000,178.1,179.4,175,176,4921,0
+LEDS.US,D,20110222,000000,175,177.9,172.1,173.5,18049,0
+LEDS.US,D,20110223,000000,173.5,174.5,155,159.6,43968,0
+LEDS.US,D,20110224,000000,164.7,165,153.5,154.9,16689,0
+LEDS.US,D,20110225,000000,156,160.4,155.5,158.7,9931,0
+LEDS.US,D,20110228,000000,165.1,166.9,155.4,156.5,13764,0
+LEDS.US,D,20110301,000000,158.3,158.3,151.6,153,8773,0
+LEDS.US,D,20110302,000000,158.8,159.2,153.8,154.7,10175,0
+LEDS.US,D,20110303,000000,157,157.6,152.9,155.9,14002,0
+LEDS.US,D,20110304,000000,159.9,159.9,156.6,157.6,8790,0
+LEDS.US,D,20110307,000000,158.5,159.2,152.5,154.3,18406,0
+LEDS.US,D,20110308,000000,156,156,152.7,152.8,12447,0
+LEDS.US,D,20110309,000000,154.9,154.9,148.2,151.4,8966,0
+LEDS.US,D,20110310,000000,149.8,158,145.4,156.1,14053,0
+LEDS.US,D,20110311,000000,155,166.9,152.1,161,17684,0
+LEDS.US,D,20110314,000000,161,167.5,159,165,19365,0
+LEDS.US,D,20110315,000000,160.9,167.4,160.8,163.5,11669,0
+LEDS.US,D,20110316,000000,167.4,167.5,159.2,162,11343,0
+LEDS.US,D,20110317,000000,165.5,165.5,156.7,159.9,21225,0
+LEDS.US,D,20110318,000000,162.9,163.3,158,162,9320,0
+LEDS.US,D,20110321,000000,161.8,163.8,157.3,162.1,9638,0
+LEDS.US,D,20110322,000000,163.6,165.3,162.6,164.9,6347,0
+LEDS.US,D,20110323,000000,159.9,162,153.5,160.5,28551,0
+LEDS.US,D,20110324,000000,159.9,161,156.4,159,8990,0
+LEDS.US,D,20110325,000000,158.2,158.2,154.1,154.5,10038,0
+LEDS.US,D,20110328,000000,154.8,156.7,148.2,151.7,9661,0
+LEDS.US,D,20110329,000000,153.1,158,151.6,157.5,17235,0
+LEDS.US,D,20110330,000000,155.4,157.3,151.8,152.9,29914,0
+LEDS.US,D,20110331,000000,153,157.4,149.9,156.1,25805,0
+LEDS.US,D,20110401,000000,157,157.6,150.5,150.6,26130,0
+LEDS.US,D,20110404,000000,150.8,154.5,143.6,144.6,14895,0
+LEDS.US,D,20110405,000000,120.5,127.1,117.5,119.6,129745,0
+LEDS.US,D,20110406,000000,119.1,120.6,116.8,119.9,34835,0
+LEDS.US,D,20110407,000000,119.2,120.8,118.2,120,13946,0
+LEDS.US,D,20110408,000000,119.7,120,118,119.8,10937,0
+LEDS.US,D,20110411,000000,119.3,119.7,116.1,116.6,17217,0
+LEDS.US,D,20110412,000000,116.6,116.6,111.3,114.1,19706,0
+LEDS.US,D,20110413,000000,112.4,112.4,108,110.3,26739,0
+LEDS.US,D,20110414,000000,109.4,110.6,107.5,108.8,17113,0
+LEDS.US,D,20110415,000000,108.2,108.2,101.2,105,29236,0
+LEDS.US,D,20110418,000000,105,106.5,102.6,105,10560,0
+LEDS.US,D,20110419,000000,105.5,107.7,103.8,104.6,5567,0
+LEDS.US,D,20110420,000000,104.7,109.8,104,108.8,14016,0
+LEDS.US,D,20110421,000000,111.5,113.5,107.8,108.7,6056,0
+LEDS.US,D,20110425,000000,109.5,109.9,105.1,106.5,4798,0
+LEDS.US,D,20110426,000000,107.9,114.3,106.4,112.2,13197,0
+LEDS.US,D,20110427,000000,112.5,112.5,110,112.5,3816,0
+LEDS.US,D,20110428,000000,112.8,114.5,110.1,113.7,4313,0
+LEDS.US,D,20110429,000000,113.6,114.1,111.2,113.7,4276,0
+LEDS.US,D,20110502,000000,114.4,114.7,111.2,111.3,2036,0
+LEDS.US,D,20110503,000000,111.4,113.9,108.7,109.7,3345,0
+LEDS.US,D,20110504,000000,110.6,111.8,107.8,110,4544,0
+LEDS.US,D,20110505,000000,109.8,111,108.6,110.2,2979,0
+LEDS.US,D,20110506,000000,109.5,111,108,109.6,1200,0
+LEDS.US,D,20110509,000000,110.3,110.3,106.6,107.5,4106,0
+LEDS.US,D,20110510,000000,107.1,111.1,106.6,111.1,6319,0
+LEDS.US,D,20110511,000000,110.4,111.3,109,110.6,2842,0
+LEDS.US,D,20110512,000000,111.4,112.1,110.3,111.9,2564,0
+LEDS.US,D,20110513,000000,111.5,114.5,111.1,111.6,2862,0
+LEDS.US,D,20110516,000000,111.2,111.3,106,107.6,5671,0
+LEDS.US,D,20110517,000000,106.5,108.1,104,105.5,10551,0
+LEDS.US,D,20110518,000000,107,107.3,104.5,105.1,8632,0
+LEDS.US,D,20110519,000000,106.6,106.6,102.1,105,2220,0
+LEDS.US,D,20110520,000000,104,104.8,101.5,102.4,1807,0
+LEDS.US,D,20110523,000000,101.5,102.3,97.5,100,3511,0
+LEDS.US,D,20110524,000000,99.7,101,98.2,99.8,5475,0
+LEDS.US,D,20110525,000000,100.5,100.5,95,95.5,7521,0
+LEDS.US,D,20110526,000000,94.8,94.8,86,88.9,11151,0
+LEDS.US,D,20110527,000000,89.7,89.7,86,87,23978,0
+LEDS.US,D,20110531,000000,87,89,82.5,83.9,15032,0
+LEDS.US,D,20110601,000000,83.3,85.4,82.6,85,9998,0
+LEDS.US,D,20110602,000000,85.4,85.4,82,82.7,5036,0
+LEDS.US,D,20110603,000000,82.5,84.8,78.5,79.9,7901,0
+LEDS.US,D,20110606,000000,79.5,80.6,73.6,73.6,7787,0
+LEDS.US,D,20110607,000000,73.5,77.2,73.5,76.7,7458,0
+LEDS.US,D,20110608,000000,77.4,77.4,73,74.8,5009,0
+LEDS.US,D,20110609,000000,75,75,71.2,71.5,2879,0
+LEDS.US,D,20110610,000000,71.5,75.3,71.5,73.6,10119,0
+LEDS.US,D,20110613,000000,73.6,73.8,72.5,73.5,5647,0
+LEDS.US,D,20110614,000000,79.9,84.8,77.8,80.9,21205,0
+LEDS.US,D,20110615,000000,81.2,82.4,75.5,78.6,7086,0
+LEDS.US,D,20110616,000000,79.6,79.6,75.6,77,5526,0
+LEDS.US,D,20110617,000000,77.1,77.9,73.5,74.9,6405,0
+LEDS.US,D,20110620,000000,74.9,76.4,70,71.9,5948,0
+LEDS.US,D,20110621,000000,71.7,72,69.6,70.8,29891,0
+LEDS.US,D,20110622,000000,69.8,78.8,68.5,78.8,15161,0
+LEDS.US,D,20110623,000000,75,78.8,72.6,78.7,9725,0
+LEDS.US,D,20110624,000000,78,78,73.9,75.1,5238,0
+LEDS.US,D,20110627,000000,74.8,74.8,69.5,69.7,11072,0
+LEDS.US,D,20110628,000000,70.5,70.5,63.3,65.2,23460,0
+LEDS.US,D,20110629,000000,66,66,61.9,64.1,30487,0
+LEDS.US,D,20110630,000000,64,66,63.2,64.5,11394,0
+LEDS.US,D,20110701,000000,63.5,65.9,62.5,65.5,18789,0
+LEDS.US,D,20110705,000000,64.1,64.2,61.2,62,21218,0
+LEDS.US,D,20110706,000000,61.9,64.8,60.5,60.8,39927,0
+LEDS.US,D,20110707,000000,60.1,62.1,58.5,62,47316,0
+LEDS.US,D,20110708,000000,52.2,68,52.1,67.3,160904,0
+LEDS.US,D,20110711,000000,64.7,74,64.6,65.8,65827,0
+LEDS.US,D,20110712,000000,65.1,66.1,57.1,58.7,44615,0
+LEDS.US,D,20110713,000000,60.1,60.1,55.1,55.1,26253,0
+LEDS.US,D,20110714,000000,55.7,57.3,52.5,52.8,18854,0
+LEDS.US,D,20110715,000000,52.7,53.8,52.1,52.4,18375,0
+LEDS.US,D,20110718,000000,51.9,52,48,49.9,22519,0
+LEDS.US,D,20110719,000000,51.3,58.5,49.9,56,137828,0
+LEDS.US,D,20110720,000000,56,56.8,51.1,51.3,47085,0
+LEDS.US,D,20110721,000000,50.4,54.3,50.2,52.7,33041,0
+LEDS.US,D,20110722,000000,52.4,54,51.6,53.3,19617,0
+LEDS.US,D,20110725,000000,53.2,53.2,51.7,51.9,12441,0
+LEDS.US,D,20110726,000000,51.6,52.5,50.5,50.9,22402,0
+LEDS.US,D,20110727,000000,50.9,52.4,50.5,50.8,18443,0
+LEDS.US,D,20110728,000000,50.7,53.9,50.7,52.7,32598,0
+LEDS.US,D,20110729,000000,51.9,55.5,51.9,54.2,41051,0
+LEDS.US,D,20110801,000000,54.2,55.4,50.3,51.6,25517,0
+LEDS.US,D,20110802,000000,52.2,52.4,50.5,50.6,12184,0
+LEDS.US,D,20110803,000000,50.6,51.2,48,50.4,28844,0
+LEDS.US,D,20110804,000000,50.6,50.6,48.2,49,24726,0
+LEDS.US,D,20110805,000000,48.7,49.3,44.2,45.7,18333,0
+LEDS.US,D,20110808,000000,44.2,44.8,41.6,42.3,23858,0
+LEDS.US,D,20110809,000000,47.8,47.8,41.6,44.2,12829,0
+LEDS.US,D,20110810,000000,44.2,49.1,42.4,46,24179,0
+LEDS.US,D,20110811,000000,47,50.8,47,49.5,17163,0
+LEDS.US,D,20110812,000000,51.2,51.2,45.7,47.5,13432,0
+LEDS.US,D,20110815,000000,47,51.9,47,48.9,10140,0
+LEDS.US,D,20110816,000000,47.8,50.3,46.4,47.1,7922,0
+LEDS.US,D,20110817,000000,47.1,49,45.5,45.9,5627,0
+LEDS.US,D,20110818,000000,44.6,45,42.9,44.5,9090,0
+LEDS.US,D,20110819,000000,43,46,43,43.6,6252,0
+LEDS.US,D,20110822,000000,44.7,46,42.1,42.3,7639,0
+LEDS.US,D,20110823,000000,42.1,45,42,44.8,6377,0
+LEDS.US,D,20110824,000000,45.9,45.9,42.5,43.7,2583,0
+LEDS.US,D,20110825,000000,43.9,44,42.9,43.1,2320,0
+LEDS.US,D,20110826,000000,42.8,45.2,42.2,44,2452,0
+LEDS.US,D,20110829,000000,44.9,49.7,44.4,49.3,6712,0
+LEDS.US,D,20110830,000000,49.3,51.2,47.9,50,7219,0
+LEDS.US,D,20110831,000000,50.4,51.9,49.5,51.3,7257,0
+LEDS.US,D,20110901,000000,51,51.5,50.1,51.1,3515,0
+LEDS.US,D,20110902,000000,50,51.5,50,51.3,3455,0
+LEDS.US,D,20110906,000000,48.8,49.9,48,49.2,3974,0
+LEDS.US,D,20110907,000000,49.5,53.9,49.5,52.8,15129,0
+LEDS.US,D,20110908,000000,53.1,54.7,50,51.1,10158,0
+LEDS.US,D,20110909,000000,50.2,51.5,49.7,51.1,8179,0
+LEDS.US,D,20110912,000000,51.1,52,47.8,48.4,4215,0
+LEDS.US,D,20110913,000000,47.6,49.7,46.6,49.6,5029,0
+LEDS.US,D,20110914,000000,49.9,50.5,49,50.3,1180,0
+LEDS.US,D,20110915,000000,49.9,51,48.1,48.2,4257,0
+LEDS.US,D,20110916,000000,48.9,49.3,46.2,46.2,5939,0
+LEDS.US,D,20110919,000000,47.4,47.4,45.1,45.1,4577,0
+LEDS.US,D,20110920,000000,45.9,46.6,43.7,45.5,4707,0
+LEDS.US,D,20110921,000000,46.7,46.7,42,43.3,6272,0
+LEDS.US,D,20110922,000000,42,42.9,41.6,42.4,3366,0
+LEDS.US,D,20110923,000000,42.3,44.2,42.1,42.1,5756,0
+LEDS.US,D,20110926,000000,42.9,43.1,38.7,40.3,11911,0
+LEDS.US,D,20110927,000000,39.2,40.9,38.1,40.1,3720,0
+LEDS.US,D,20110928,000000,40.5,41.5,40,40,5005,0
+LEDS.US,D,20110929,000000,40.6,41.3,37.8,38.6,7290,0
+LEDS.US,D,20110930,000000,37.7,39.2,37,38.2,5833,0
+LEDS.US,D,20111003,000000,35.5,38.1,35.5,36.8,5559,0
+LEDS.US,D,20111004,000000,35.6,38.2,35.2,36.9,4882,0
+LEDS.US,D,20111005,000000,36.4,37.8,35.8,36.9,2649,0
+LEDS.US,D,20111006,000000,36,37.4,36,37.2,3142,0
+LEDS.US,D,20111007,000000,37,38.2,33.7,35.9,6692,0
+LEDS.US,D,20111010,000000,36.9,39.6,35.8,38.9,3993,0
+LEDS.US,D,20111011,000000,39.3,41.7,38.9,40.6,3180,0
+LEDS.US,D,20111012,000000,40.3,42.4,40.2,41.5,1140,0
+LEDS.US,D,20111013,000000,40.8,40.8,38.5,39.8,4682,0
+LEDS.US,D,20111014,000000,39.9,42.9,38.5,40.4,2717,0
+LEDS.US,D,20111017,000000,39.4,39.9,38.2,38.2,4377,0
+LEDS.US,D,20111018,000000,38.5,38.5,36.6,37.7,3537,0
+LEDS.US,D,20111019,000000,37.4,38,35.9,36.2,3155,0
+LEDS.US,D,20111020,000000,35.2,36.4,35,35.8,4872,0
+LEDS.US,D,20111021,000000,36.8,36.8,34.9,35.9,3847,0
+LEDS.US,D,20111024,000000,35.7,36.8,35.3,35.3,6054,0
+LEDS.US,D,20111025,000000,34.7,34.9,33.6,33.6,2177,0
+LEDS.US,D,20111026,000000,33.7,34.8,33.6,34,3159,0
+LEDS.US,D,20111027,000000,34.7,36.8,34,35.1,17886,0
+LEDS.US,D,20111028,000000,34.9,34.9,33.7,34.1,10374,0
+LEDS.US,D,20111031,000000,33.5,34.1,31.9,33,6540,0
+LEDS.US,D,20111101,000000,32.4,33,29.6,29.9,8637,0
+LEDS.US,D,20111102,000000,30.6,30.6,29.6,29.6,3137,0
+LEDS.US,D,20111103,000000,29.9,30.3,28.5,29.6,4974,0
+LEDS.US,D,20111104,000000,30.3,41.8,26,38.9,90767,0
+LEDS.US,D,20111107,000000,39.7,39.9,37,38.5,21858,0
+LEDS.US,D,20111108,000000,35.9,38.9,34,38.2,21126,0
+LEDS.US,D,20111109,000000,34.8,39.4,34.8,38.1,11400,0
+LEDS.US,D,20111110,000000,38.8,38.8,36.5,37.1,4391,0
+LEDS.US,D,20111111,000000,37.8,40.9,37.2,39.6,10676,0
+LEDS.US,D,20111114,000000,39.9,45.1,39.2,39.9,33241,0
+LEDS.US,D,20111115,000000,39.5,40.7,37.2,39.1,14621,0
+LEDS.US,D,20111116,000000,39.3,39.5,36.9,38,4179,0
+LEDS.US,D,20111117,000000,38.3,38.5,36.3,37.6,6617,0
+LEDS.US,D,20111118,000000,37.8,37.8,36,36.3,6972,0
+LEDS.US,D,20111121,000000,35.6,36,33.3,35.2,7767,0
+LEDS.US,D,20111122,000000,34.9,35.1,33.3,33.8,1984,0
+LEDS.US,D,20111123,000000,33.5,33.6,31.3,32.1,3774,0
+LEDS.US,D,20111125,000000,31.2,32.3,31.2,31.4,732,0
+LEDS.US,D,20111128,000000,31.5,32.3,31.2,31.3,4260,0
+LEDS.US,D,20111129,000000,31.5,31.5,30.1,30.1,2972,0
+LEDS.US,D,20111130,000000,30.9,31,29.6,30.7,7066,0
+LEDS.US,D,20111201,000000,31,31.3,29.5,29.6,3237,0
+LEDS.US,D,20111202,000000,30.2,30.6,29.7,30,5224,0
+LEDS.US,D,20111205,000000,30.5,32.9,30.2,30.7,16768,0
+LEDS.US,D,20111206,000000,30.9,31.5,28.7,30,11066,0
+LEDS.US,D,20111207,000000,29.8,30.5,29.3,30.1,6712,0
+LEDS.US,D,20111208,000000,29.9,30,29.2,29.4,3762,0
+LEDS.US,D,20111209,000000,29.8,31.6,29.5,30.3,18739,0
+LEDS.US,D,20111212,000000,29.5,30.5,29.4,30.2,6662,0
+LEDS.US,D,20111213,000000,31.5,32.7,29.7,29.7,7953,0
+LEDS.US,D,20111214,000000,29.7,29.8,29.1,29.1,6831,0
+LEDS.US,D,20111215,000000,29.8,29.9,28,28.3,3554,0
+LEDS.US,D,20111216,000000,28.3,29.6,28.1,28.4,2030,0
+LEDS.US,D,20111219,000000,28.8,29,28.2,28.3,5678,0
+LEDS.US,D,20111220,000000,28.3,29.4,28.2,28.9,15140,0
+LEDS.US,D,20111221,000000,28.6,34.2,28.4,32.8,48474,0
+LEDS.US,D,20111222,000000,33.7,34.3,31.4,33.1,7786,0
+LEDS.US,D,20111223,000000,32.9,33.3,31.9,32.8,4091,0
+LEDS.US,D,20111227,000000,32.5,32.7,32,32.2,6112,0
+LEDS.US,D,20111228,000000,33.6,40,33.3,38.3,50867,0
+LEDS.US,D,20111229,000000,38.9,39.6,35.6,37.1,54262,0
+LEDS.US,D,20111230,000000,36.3,37.7,33.2,34.1,21576,0
+LEDS.US,D,20120103,000000,34.7,36.1,34.4,35.5,10234,0
+LEDS.US,D,20120104,000000,35.6,35.8,33.2,34,10702,0
+LEDS.US,D,20120105,000000,34.1,34.9,33.6,34,5488,0
+LEDS.US,D,20120106,000000,34,37.4,34,35.9,30714,0
+LEDS.US,D,20120109,000000,36.4,37.8,34.1,34.4,14978,0
+LEDS.US,D,20120110,000000,35.4,36.4,34.4,35.1,8762,0
+LEDS.US,D,20120111,000000,35.6,38.6,34,36.5,26515,0
+LEDS.US,D,20120112,000000,37.3,38.3,34.7,36,12975,0
+LEDS.US,D,20120113,000000,35.2,35.7,33.5,34.2,8604,0
+LEDS.US,D,20120117,000000,34.7,35.1,32.6,33.8,5894,0
+LEDS.US,D,20120118,000000,34.9,35.5,33.4,33.5,10320,0
+LEDS.US,D,20120119,000000,33.6,35.6,33.3,34.4,7376,0
+LEDS.US,D,20120120,000000,34.3,36.8,33.4,34.9,32693,0
+LEDS.US,D,20120123,000000,35.1,35.8,34,34.8,9165,0
+LEDS.US,D,20120124,000000,34.3,34.4,33,34,6298,0
+LEDS.US,D,20120125,000000,34,34,32.2,32.2,16374,0
+LEDS.US,D,20120126,000000,31.9,32.7,30.9,31.4,9083,0
+LEDS.US,D,20120127,000000,31.4,33.2,31.1,32.7,6356,0
+LEDS.US,D,20120130,000000,31.9,32.7,30.9,31,7397,0
+LEDS.US,D,20120131,000000,31,31.7,30.1,30.1,10945,0
+LEDS.US,D,20120201,000000,31,31,29.9,30.3,4747,0
+LEDS.US,D,20120202,000000,30.1,33.5,30.1,31.7,17237,0
+LEDS.US,D,20120203,000000,31.7,32.7,31.3,32.3,8792,0
+LEDS.US,D,20120206,000000,32.4,33,31.5,32.7,6221,0
+LEDS.US,D,20120207,000000,32.7,33.7,31.6,32.2,10097,0
+LEDS.US,D,20120208,000000,32.1,33.3,32.1,32.5,5304,0
+LEDS.US,D,20120209,000000,32.5,35.1,32,33.5,26667,0
+LEDS.US,D,20120210,000000,33.1,36,32.6,34.8,12706,0
+LEDS.US,D,20120213,000000,34.6,35.3,34,35,7151,0
+LEDS.US,D,20120214,000000,34.8,35.6,34.3,35,5539,0
+LEDS.US,D,20120215,000000,35.4,38.1,34.7,35.2,22450,0
+LEDS.US,D,20120216,000000,36.1,36.1,35.1,35.4,5254,0
+LEDS.US,D,20120217,000000,35.4,35.4,33.7,35.3,5844,0
+LEDS.US,D,20120221,000000,35.3,38.5,34.8,37.9,17979,0
+LEDS.US,D,20120222,000000,39,39,37.3,37.7,4242,0
+LEDS.US,D,20120223,000000,37.5,39,36.1,38.4,8192,0
+LEDS.US,D,20120224,000000,38.3,39,37,37.5,3580,0
+LEDS.US,D,20120227,000000,37.5,38.8,37.5,37.6,5023,0
+LEDS.US,D,20120228,000000,38,42.6,37.8,41.6,29162,0
+LEDS.US,D,20120229,000000,42.2,43.9,41.2,42.8,18150,0
+LEDS.US,D,20120301,000000,43.3,46.3,41.8,45.8,24893,0
+LEDS.US,D,20120302,000000,45.6,47.8,44.3,47.2,20145,0
+LEDS.US,D,20120305,000000,47.3,48.4,41.6,42.4,32017,0
+LEDS.US,D,20120306,000000,42,42.2,38.5,39,15902,0
+LEDS.US,D,20120307,000000,39,41.9,38.5,38.9,6379,0
+LEDS.US,D,20120308,000000,39.8,41.4,39.6,40.9,7893,0
+LEDS.US,D,20120309,000000,41.6,42.6,40.9,41.2,7137,0
+LEDS.US,D,20120312,000000,41.6,41.6,38.7,38.9,7107,0
+LEDS.US,D,20120313,000000,39,42.3,39,40.5,10312,0
+LEDS.US,D,20120314,000000,40.3,41.2,39.3,40.1,5553,0
+LEDS.US,D,20120315,000000,40.7,44.5,40.7,44.2,21999,0
+LEDS.US,D,20120316,000000,45,45,43.3,44.8,9225,0
+LEDS.US,D,20120319,000000,45,47,44.1,46.2,11736,0
+LEDS.US,D,20120320,000000,45.6,46.4,43.7,45.9,8111,0
+LEDS.US,D,20120321,000000,46.1,46.1,43.8,44.5,10133,0
+LEDS.US,D,20120322,000000,44.8,45.6,42.8,43.2,11542,0
+LEDS.US,D,20120323,000000,42.5,43.6,42.1,42.4,4693,0
+LEDS.US,D,20120326,000000,44,44.1,41.5,41.5,7780,0
+LEDS.US,D,20120327,000000,40.5,41.4,40.1,40.3,9349,0
+LEDS.US,D,20120328,000000,39.8,39.9,38.4,39.6,8400,0
+LEDS.US,D,20120329,000000,40.1,40.1,38.3,39.4,10980,0
+LEDS.US,D,20120330,000000,39.5,41.3,38,39.8,5980,0
+LEDS.US,D,20120402,000000,40.1,40.7,39,40.3,4285,0
+LEDS.US,D,20120403,000000,39.7,39.8,38.3,39.1,5872,0
+LEDS.US,D,20120404,000000,38.4,40.2,38.3,39.5,6668,0
+LEDS.US,D,20120405,000000,40,41.5,35.4,35.7,22263,0
+LEDS.US,D,20120409,000000,35.7,35.7,34.1,34.9,7525,0
+LEDS.US,D,20120410,000000,35,37.3,33.8,35.1,10627,0
+LEDS.US,D,20120411,000000,35.4,38.9,35.4,38.5,11324,0
+LEDS.US,D,20120412,000000,37.4,38.4,37,38.1,3342,0
+LEDS.US,D,20120413,000000,37.6,37.8,36.3,36.4,1823,0
+LEDS.US,D,20120416,000000,36.2,36.9,35,36.6,2888,0
+LEDS.US,D,20120417,000000,37.2,38.5,36.6,38.1,4673,0
+LEDS.US,D,20120418,000000,37.6,38,36.4,36.5,2383,0
+LEDS.US,D,20120419,000000,36.5,37.7,35.6,37.5,2984,0
+LEDS.US,D,20120420,000000,37.5,39,37.4,38.5,3530,0
+LEDS.US,D,20120423,000000,38.2,38.2,36.3,36.4,2196,0
+LEDS.US,D,20120424,000000,36.3,36.3,33.2,34,8105,0
+LEDS.US,D,20120425,000000,34.8,34.8,32.7,33.5,2802,0
+LEDS.US,D,20120426,000000,33.5,36.4,32.1,36.4,5453,0
+LEDS.US,D,20120427,000000,36.7,38,35.9,38,3179,0
+LEDS.US,D,20120430,000000,37.1,37.5,35.2,36.5,1856,0
+LEDS.US,D,20120501,000000,36.5,37.9,35.1,37.8,3245,0
+LEDS.US,D,20120502,000000,36,37.8,36,37.3,3133,0
+LEDS.US,D,20120503,000000,37.6,38.5,36.2,36.3,3908,0
+LEDS.US,D,20120504,000000,36.3,37.5,33.2,33.8,5977,0
+LEDS.US,D,20120507,000000,33.8,35.3,33.8,34.4,3234,0
+LEDS.US,D,20120508,000000,34.4,34.4,33.4,33.7,1831,0
+LEDS.US,D,20120509,000000,33.1,34,32.5,33.7,2220,0
+LEDS.US,D,20120510,000000,34,34.6,33.5,34.3,1891,0
+LEDS.US,D,20120511,000000,34.2,35,33.7,34.6,2541,0
+LEDS.US,D,20120514,000000,34,34.1,33.1,33.3,1261,0
+LEDS.US,D,20120515,000000,33.7,35.3,33.7,35.1,3071,0
+LEDS.US,D,20120516,000000,35,36.7,33.9,34.5,3501,0
+LEDS.US,D,20120517,000000,34.1,34.9,32.6,33.6,3095,0
+LEDS.US,D,20120518,000000,33.6,34.1,33.1,33.7,2397,0
+LEDS.US,D,20120521,000000,33.6,34.9,32.9,34.8,2793,0
+LEDS.US,D,20120522,000000,35.2,35.2,33.7,34.3,1557,0
+LEDS.US,D,20120523,000000,34,35,33.8,34.5,1286,0
+LEDS.US,D,20120524,000000,34.4,34.4,32.6,32.6,10681,0
+LEDS.US,D,20120525,000000,33.1,33.8,30.6,31.4,6433,0
+LEDS.US,D,20120529,000000,32,32,31.1,31.7,932,0
+LEDS.US,D,20120530,000000,31.4,33.5,30.8,33.1,18260,0
+LEDS.US,D,20120531,000000,33.6,34,31.1,31.8,7485,0
+LEDS.US,D,20120601,000000,31.1,31.5,30,30.6,3242,0
+LEDS.US,D,20120604,000000,30.5,31,28.8,30.1,2895,0
+LEDS.US,D,20120605,000000,30.5,32.4,30.1,31.3,1998,0
+LEDS.US,D,20120606,000000,32.5,32.7,31.3,31.8,1210,0
+LEDS.US,D,20120607,000000,32.4,32.6,31.4,31.5,1243,0
+LEDS.US,D,20120608,000000,31.4,31.4,30.6,31.1,215,0
+LEDS.US,D,20120611,000000,31.4,31.5,30,30.2,1215,0
+LEDS.US,D,20120612,000000,30.4,30.5,29.5,29.5,2340,0
+LEDS.US,D,20120613,000000,29.1,29.8,26.3,27.2,11198,0
+LEDS.US,D,20120614,000000,27.6,27.7,25.4,27,8977,0
+LEDS.US,D,20120615,000000,27,28.3,27,28.2,1750,0
+LEDS.US,D,20120618,000000,28.1,31,26.7,27.6,16241,0
+LEDS.US,D,20120619,000000,27.7,28.4,26.4,26.7,4560,0
+LEDS.US,D,20120620,000000,26.7,28.2,25.7,26.8,4674,0
+LEDS.US,D,20120621,000000,27.1,28,26,26.9,2086,0
+LEDS.US,D,20120622,000000,27.5,28.3,25.1,26.8,2444,0
+LEDS.US,D,20120625,000000,26.1,27.8,26.1,27.8,951,0
+LEDS.US,D,20120626,000000,27.5,28.8,26,26,3506,0
+LEDS.US,D,20120627,000000,26.6,29.2,26,28.1,6775,0
+LEDS.US,D,20120628,000000,28.1,30.9,28.1,30.2,10584,0
+LEDS.US,D,20120629,000000,30.8,31.5,29,30.9,6680,0
+LEDS.US,D,20120702,000000,30.8,31.9,29.7,30.3,3677,0
+LEDS.US,D,20120703,000000,30.1,31.2,29.95,30.1,1052,0
+LEDS.US,D,20120705,000000,29.9,30.9,28.5,28.7,2543,0
+LEDS.US,D,20120706,000000,28.7,29.5,27.5,28.3,6465,0
+LEDS.US,D,20120709,000000,28.3,28.9,27,27.8,3727,0
+LEDS.US,D,20120710,000000,27.9,28.2,25,26.3,9485,0
+LEDS.US,D,20120711,000000,26.8,26.8,25,25,8240,0
+LEDS.US,D,20120712,000000,25,25.1,23.2,24.4,7054,0
+LEDS.US,D,20120713,000000,24.4,24.7,23,23.2,5152,0
+LEDS.US,D,20120716,000000,22.6,23.6,22.4,23.1,2550,0
+LEDS.US,D,20120717,000000,23.2,24.4,22.7,22.7,1006,0
+LEDS.US,D,20120718,000000,22.8,24,22.6,23,1625,0
+LEDS.US,D,20120719,000000,23.1,24.2,23.1,24.1,2286,0
+LEDS.US,D,20120720,000000,23.3,23.5,22.6,23.2,1666,0
+LEDS.US,D,20120723,000000,22.8,23,21.1,22.3,1813,0
+LEDS.US,D,20120724,000000,22.5,22.8,21.901,22.2,350,0
+LEDS.US,D,20120725,000000,21.7,22.4,21.3,21.4,794,0
+LEDS.US,D,20120726,000000,22,24.1,21.1,23.4,5226,0
+LEDS.US,D,20120727,000000,23.5,23.6,22.09,22.8,1189,0
+LEDS.US,D,20120730,000000,23.5,24,22.6,23,191,0
+LEDS.US,D,20120731,000000,22.8,24.4,22.8,23.7,341,0
+LEDS.US,D,20120801,000000,24.3,24.7,23.6,24.6,5389,0
+LEDS.US,D,20120802,000000,24.2,25.4,22.7,25.4,532,0
+LEDS.US,D,20120803,000000,25.4,25.4,23.4,24.1,2393,0
+LEDS.US,D,20120806,000000,24.5,26,23.71,24.7,1955,0
+LEDS.US,D,20120807,000000,25,25.1,22.5,24.7,2446,0
+LEDS.US,D,20120808,000000,24.4,24.6,22.8,23.3,712,0
+LEDS.US,D,20120809,000000,23,23,21.9,22.5,1462,0
+LEDS.US,D,20120810,000000,22.32,24.2,22.32,23.4,646,0
+LEDS.US,D,20120813,000000,22.4,23,21.7,22.5,1636,0
+LEDS.US,D,20120814,000000,22.1,22.4,20.1,20.3,6914,0
+LEDS.US,D,20120815,000000,20.7,20.9,20.1,20.3,2923,0
+LEDS.US,D,20120816,000000,20.2,20.4,20.1,20.4,1400,0
+LEDS.US,D,20120817,000000,20.4,20.8,20.1,20.8,945,0
+LEDS.US,D,20120820,000000,20.5,21.1,20.1,20.1,2849,0
+LEDS.US,D,20120821,000000,20.1,20.8,20.1,20.4,6218,0
+LEDS.US,D,20120822,000000,20.3,20.5,19.9,20.4,5296,0
+LEDS.US,D,20120823,000000,20.5,24.4,20.5,23.7,8923,0
+LEDS.US,D,20120824,000000,23.9,24.195,22,23,2763,0
+LEDS.US,D,20120827,000000,23.4,24,21.5,21.9,3742,0
+LEDS.US,D,20120828,000000,21.9,22.4,21.6,22.4,3029,0
+LEDS.US,D,20120829,000000,22,22.5,20.5,20.9,3395,0
+LEDS.US,D,20120830,000000,20.7,22,18.301,19.7,4684,0
+LEDS.US,D,20120831,000000,19.2,20.9,19.1,20.2,962,0
+LEDS.US,D,20120904,000000,19.8,19.9,18.3,19.6,7187,0
+LEDS.US,D,20120905,000000,19.9,19.9,18.3,18.4,2928,0
+LEDS.US,D,20120906,000000,18.4,19.5,18.3,18.8,1481,0
+LEDS.US,D,20120907,000000,18.4,19.2,18.4,18.5,2608,0
+LEDS.US,D,20120910,000000,18.9,19.5,18.9,19.5,4914,0
+LEDS.US,D,20120911,000000,20,22,19.7,21.9,4928,0
+LEDS.US,D,20120912,000000,22.2,22.2,20.3,21.4,1953,0
+LEDS.US,D,20120913,000000,21.2,21.5,19.6,20.9,7065,0
+LEDS.US,D,20120914,000000,20.8,21.399,20.1,20.4,13436,0
+LEDS.US,D,20120917,000000,20.5,20.5,19.2,19.5,2820,0
+LEDS.US,D,20120918,000000,19.999,20.8,18.95,19.4,4165,0
+LEDS.US,D,20120919,000000,19.3,19.7,17.9,19,7680,0
+LEDS.US,D,20120920,000000,18.7,19.5,18.6,19,450,0
+LEDS.US,D,20120921,000000,19,19.2,18.6,19.1,1130,0
+LEDS.US,D,20120924,000000,19.1,19.8,19.1,19.2,630,0
+LEDS.US,D,20120925,000000,19,19.3,18.5,18.5,3880,0
+LEDS.US,D,20120926,000000,18.8,19,16.3,18.1,18282,0
+LEDS.US,D,20120927,000000,17.9,19.5,17.2,17.2,23430,0
+LEDS.US,D,20120928,000000,17,17.9,16.6,17.2,11376,0
+LEDS.US,D,20121001,000000,17.2,18.8,17.2,18.2,3963,0
+LEDS.US,D,20121002,000000,18.1,19.5,17.4,17.6,3204,0
+LEDS.US,D,20121003,000000,17.001,18.5,17.001,17.3,903,0
+LEDS.US,D,20121004,000000,17.6,18.5,17.6,18.2,332,0
+LEDS.US,D,20121005,000000,18.6,18.7,18.1,18.2,731,0
+LEDS.US,D,20121008,000000,17.8,18,17.8,17.9,752,0
+LEDS.US,D,20121009,000000,18,18.3,17,17.2,3029,0
+LEDS.US,D,20121010,000000,17,17.2,16.6,16.7,727,0
+LEDS.US,D,20121011,000000,16.8,17.2,16.7,17.1,2634,0
+LEDS.US,D,20121012,000000,16.8,17.2,15.5,16.2,10234,0
+LEDS.US,D,20121015,000000,16.1,16.1,15.2,15.6,6560,0
+LEDS.US,D,20121016,000000,16.4,16.4,15.3,15.3,1857,0
+LEDS.US,D,20121017,000000,15.7,16.6,14.8,15.1,10887,0
+LEDS.US,D,20121018,000000,15.1,15.1,13,13.2,22654,0
+LEDS.US,D,20121019,000000,13.2,13.6,12.7,12.7,5624,0
+LEDS.US,D,20121022,000000,12.7,13.3,12.1,12.2,10447,0
+LEDS.US,D,20121023,000000,12.2,13.5,11.7,12.9,13348,0
+LEDS.US,D,20121024,000000,13.6,13.9,13.1,13.4,4797,0
+LEDS.US,D,20121025,000000,13.3,13.8,11.501,11.8,7350,0
+LEDS.US,D,20121026,000000,12.6,12.7,11.816,12.1,6164,0
+LEDS.US,D,20121031,000000,12.5,12.9,12.1,12.4,1391,0
+LEDS.US,D,20121101,000000,12.6,13.7,12.6,13.4,5700,0
+LEDS.US,D,20121102,000000,13.4,13.7,12.5,13,3898,0
+LEDS.US,D,20121105,000000,12.6,13.6,12.6,13,2283,0
+LEDS.US,D,20121106,000000,13.3,13.7,13.3,13.6,2362,0
+LEDS.US,D,20121107,000000,13.6,13.7,13,13.6,1074,0
+LEDS.US,D,20121108,000000,13.7,13.8,12.8,12.8,1406,0
+LEDS.US,D,20121109,000000,12.5,13.6,12.5,13.4,950,0
+LEDS.US,D,20121112,000000,13.425,13.5,12.601,13,881,0
+LEDS.US,D,20121113,000000,12.7,13.4,11.7,12,13540,0
+LEDS.US,D,20121114,000000,12.4,12.5,11,11.4,1388,0
+LEDS.US,D,20121115,000000,11.8,12.1,11.2,11.4,898,0
+LEDS.US,D,20121116,000000,12,12.4,11.6,11.6,4530,0
+LEDS.US,D,20121119,000000,11.4,12,10.748,10.748,6969,0
+LEDS.US,D,20121120,000000,11.02,12.1,10.6,11.634,2213,0
+LEDS.US,D,20121121,000000,12,12,11.7,11.9,277,0
+LEDS.US,D,20121123,000000,12.2,12.2,11.9,11.9,3450,0
+LEDS.US,D,20121126,000000,12,12,11.18,12,2244,0
+LEDS.US,D,20121127,000000,11.9,12.1,11.3,11.8,5736,0
+LEDS.US,D,20121128,000000,11.559,12,11.4,11.8,5766,0
+LEDS.US,D,20121129,000000,10.8,11.8,10.5,11.4,2888,0
+LEDS.US,D,20121130,000000,10.7,11.699,10.3,10.7,7024,0
+LEDS.US,D,20121203,000000,10.7,11.2,10.7,11.1,2570,0
+LEDS.US,D,20121204,000000,10.999,10.999,9.7,10,16084,0
+LEDS.US,D,20121205,000000,10,10.5,10,10,7969,0
+LEDS.US,D,20121206,000000,10,10,8.81,9.2,13593,0
+LEDS.US,D,20121207,000000,9,9.48,8.801,9,25340,0
+LEDS.US,D,20121210,000000,8.7,9.9,8.7,9.867,13177,0
+LEDS.US,D,20121211,000000,9.9,10.5,9.9,10.3,6390,0
+LEDS.US,D,20121212,000000,10.1,10.1,9.6,9.88,3933,0
+LEDS.US,D,20121213,000000,9.6,10.3,9.6,9.9,5786,0
+LEDS.US,D,20121214,000000,10,10.2,9.5,9.8,2716,0
+LEDS.US,D,20121217,000000,9.7,10.4,9.7,10.318,7631,0
+LEDS.US,D,20121218,000000,10.3,10.8,10,10,16005,0
+LEDS.US,D,20121219,000000,10.1,10.15,9.6,9.62,7708,0
+LEDS.US,D,20121220,000000,9.6,10.4,9.6,10.3,2120,0
+LEDS.US,D,20121221,000000,10,10.5,9.8,9.92,17864,0
+LEDS.US,D,20121224,000000,9.9,10.2,9.701,9.701,13066,0
+LEDS.US,D,20121226,000000,9.701,10,9.1,9.121,7846,0
+LEDS.US,D,20121227,000000,9.05,9.847,8.82,9,11365,0
+LEDS.US,D,20121228,000000,8.8,9.6,8.1,8.24,63399,0
+LEDS.US,D,20121231,000000,8.3,8.98,7.5,8.1,32247,0
+LEDS.US,D,20130102,000000,8.4,9,8.4,8.8,5667,0
+LEDS.US,D,20130103,000000,8.2,8.8,8,8.4,6494,0
+LEDS.US,D,20130104,000000,8.2,8.5,8.05,8.3,8433,0
+LEDS.US,D,20130107,000000,8.3,8.499,7.9,7.901,11157,0
+LEDS.US,D,20130108,000000,7.9,8.01,7.9,8,3915,0
+LEDS.US,D,20130109,000000,8,8,7.6,7.6,23606,0
+LEDS.US,D,20130110,000000,7.7,8,7.6,7.784,11524,0
+LEDS.US,D,20130111,000000,8,8.5,7.7,7.71,25738,0
+LEDS.US,D,20130114,000000,8,8,7.13,7.313,18742,0
+LEDS.US,D,20130115,000000,7.79,7.79,6,6.8,105647,0
+LEDS.US,D,20130116,000000,6.8,7.298,6.625,6.798,18051,0
+LEDS.US,D,20130117,000000,6.8,6.9,6.5,6.6,6642,0
+LEDS.US,D,20130118,000000,6.691,6.691,6.3,6.449,18291,0
+LEDS.US,D,20130122,000000,6.1,7,6.1,6.6,5875,0
+LEDS.US,D,20130123,000000,7,8.7,6.7,8.2,91100,0
+LEDS.US,D,20130124,000000,8.1,8.4,7.3,7.7,22762,0
+LEDS.US,D,20130125,000000,7.4,8.2,7.3,7.42,11638,0
+LEDS.US,D,20130128,000000,7.7,7.7,6.8,6.9,23369,0
+LEDS.US,D,20130129,000000,6.7,7.2,6.6,7,2894,0
+LEDS.US,D,20130130,000000,6.7,6.98,6.7,6.8,5110,0
+LEDS.US,D,20130131,000000,6.8,7.39,6.8,6.9,10715,0
+LEDS.US,D,20130201,000000,7.3,7.701,7.016,7.4,18083,0
+LEDS.US,D,20130204,000000,7.7,7.7,7.12,7.201,5559,0
+LEDS.US,D,20130205,000000,7.47,7.48,6.9,7,6061,0
+LEDS.US,D,20130206,000000,7.1,7.3,7.015,7.1,3210,0
+LEDS.US,D,20130207,000000,7.279,7.4,6.92,7.01,28419,0
+LEDS.US,D,20130208,000000,7.3,7.3,6.5,6.649,26441,0
+LEDS.US,D,20130211,000000,6.7,6.98,6.6,6.85,2785,0
+LEDS.US,D,20130212,000000,6.6,7.242,6.4,6.7,2229,0
+LEDS.US,D,20130213,000000,6.6,6.8,6.6,6.6,2235,0
+LEDS.US,D,20130214,000000,6.6,6.899,6.6,6.7,3160,0
+LEDS.US,D,20130215,000000,7,7,6.515,6.7,9440,0
+LEDS.US,D,20130219,000000,6.8,7.19,6.8,6.9,4901,0
+LEDS.US,D,20130220,000000,6.95,7.2,6.6,6.601,16091,0
+LEDS.US,D,20130221,000000,6.6,7,6.6,6.617,6902,0
+LEDS.US,D,20130222,000000,6.775,7.28,6.775,7.28,4876,0
+LEDS.US,D,20130225,000000,7.4,8.2,7.3,8.1,27983,0
+LEDS.US,D,20130226,000000,8.1,8.5,7.112,7.6,8644,0
+LEDS.US,D,20130227,000000,7.3,7.799,7.115,7.74,316,0
+LEDS.US,D,20130228,000000,7.5,7.699,7.32,7.368,500,0
+LEDS.US,D,20130301,000000,7.4,7.4,7.1,7.1,3713,0
+LEDS.US,D,20130304,000000,7.1,7.599,6.8,7,1965,0
+LEDS.US,D,20130305,000000,7.54,8.89,6.8,8.54,60301,0
+LEDS.US,D,20130306,000000,8,8.8,7.631,8.2,13242,0
+LEDS.US,D,20130307,000000,7.9,8.748,7.9,8.6,13542,0
+LEDS.US,D,20130308,000000,8.5,10.4,8.5,9.8,96990,0
+LEDS.US,D,20130311,000000,10.1,10.3,8.5,9.7,25004,0
+LEDS.US,D,20130312,000000,10.1,11.9,9.9,11.6,82469,0
+LEDS.US,D,20130313,000000,12.6,12.6,11.3,12.2,73630,0
+LEDS.US,D,20130314,000000,12.4,12.7,11.6,11.9,26302,0
+LEDS.US,D,20130315,000000,12,12.2,10.1,10.101,30563,0
+LEDS.US,D,20130318,000000,10.1,10.5,9.13,10,23610,0
+LEDS.US,D,20130319,000000,10.2,10.4,9.62,9.62,9930,0
+LEDS.US,D,20130320,000000,10,10.4,9.7,10.2,3570,0
+LEDS.US,D,20130321,000000,10.2,10.2,9.8,9.8,3692,0
+LEDS.US,D,20130322,000000,10.001,11.9,10.001,11.2,21177,0
+LEDS.US,D,20130325,000000,11.8,12.9,11.5,12.8,58982,0
+LEDS.US,D,20130326,000000,12.7,16.2,12.7,16.2,202188,0
+LEDS.US,D,20130327,000000,16.3,16.5,14.2,15,82627,0
+LEDS.US,D,20130328,000000,14.1,14.6,13,13.8,41348,0
+LEDS.US,D,20130401,000000,14,14,13,13.2,14614,0
+LEDS.US,D,20130402,000000,13.4,14.8,13,14.11,31400,0
+LEDS.US,D,20130403,000000,14.1,15,12.5,13,55836,0
+LEDS.US,D,20130404,000000,13.8,14.2,12.7,13.1,21855,0
+LEDS.US,D,20130405,000000,13,13.9,12.6,13.3,9720,0
+LEDS.US,D,20130408,000000,12.7,13.5,12.7,12.9,5181,0
+LEDS.US,D,20130409,000000,13.4,13.9,13.2,13.6,13059,0
+LEDS.US,D,20130410,000000,14.4,15.5,13.7,14.3,43881,0
+LEDS.US,D,20130411,000000,14.3,14.4,11.3,11.8,67069,0
+LEDS.US,D,20130412,000000,12,12.7,12,12.3,9459,0
+LEDS.US,D,20130415,000000,12.2,12.7,11.3,11.5,17788,0
+LEDS.US,D,20130416,000000,11.9,12.3,11.7,12.2,8762,0
+LEDS.US,D,20130417,000000,12.1,12.4,11.5,11.5,5593,0
+LEDS.US,D,20130418,000000,12.3,12.3,10.999,11.2,10073,0
+LEDS.US,D,20130419,000000,11.5,13,11.3,11.7,31034,0
+LEDS.US,D,20130422,000000,11.5,11.9,11.5,11.9,5842,0
+LEDS.US,D,20130423,000000,12.2,14.2,12,13,57777,0
+LEDS.US,D,20130424,000000,12.2,13.4,11.3,12.2,34270,0
+LEDS.US,D,20130425,000000,12.6,14.7,12.6,14.6,65843,0
+LEDS.US,D,20130426,000000,14.4,18.4,13.5,17.6,198058,0
+LEDS.US,D,20130429,000000,17.2,22.9,17.2,22.4,315386,0
+LEDS.US,D,20130430,000000,22.5,24.4,20,20.2,323336,0
+LEDS.US,D,20130501,000000,18.8,20,15.8,16,237939,0
+LEDS.US,D,20130502,000000,16.2,17,14.5,16,138125,0
+LEDS.US,D,20130503,000000,16.5,17.4,15.2,15.7,117625,0
+LEDS.US,D,20130506,000000,15.7,16,13.8,14.7,115470,0
+LEDS.US,D,20130507,000000,14.277,15.48,13.8,14.5,101465,0
+LEDS.US,D,20130508,000000,14.6,15.5,13.5,13.6,88959,0
+LEDS.US,D,20130509,000000,13.4,14.3,13.3,13.5,58136,0
+LEDS.US,D,20130510,000000,13.5,14,12.9,13.2,55027,0
+LEDS.US,D,20130513,000000,13,15.9,12.8,15.2,242212,0
+LEDS.US,D,20130514,000000,15.4,16.7,14.7,15.001,188177,0
+LEDS.US,D,20130515,000000,15.8,16,14.6,15.1,62430,0
+LEDS.US,D,20130516,000000,15.1,15.1,13.7,13.7,57179,0
+LEDS.US,D,20130517,000000,13.7,14.8,13.5,13.6,64758,0
+LEDS.US,D,20130520,000000,13.5,14.8,13.5,14.8,84505,0
+LEDS.US,D,20130521,000000,16.2,19.4,16,17.4,442912,0
+LEDS.US,D,20130522,000000,17.5,17.7,15.1,15.2,145471,0
+LEDS.US,D,20130523,000000,14.8,15.9,14.2,15.2,64798,0
+LEDS.US,D,20130524,000000,15.1,15.5,14.4,14.8,41098,0
+LEDS.US,D,20130528,000000,15.4,15.7,14.9,15,36835,0
+LEDS.US,D,20130529,000000,15.1,15.6,14.3,15.5,78081,0
+LEDS.US,D,20130530,000000,16,17,15.61,16.2,118482,0
+LEDS.US,D,20130531,000000,16.6,17.8,16,16.1,133158,0
+LEDS.US,D,20130603,000000,16.9,17,14.8,15.7,55758,0
+LEDS.US,D,20130604,000000,15.8,16.7,15.8,16.1,51907,0
+LEDS.US,D,20130605,000000,16,16.4,15.4,15.9,40610,0
+LEDS.US,D,20130606,000000,16.2,16.7,15.6,16.4,61223,0
+LEDS.US,D,20130607,000000,16.4,17.5,16.1,17.1,105563,0
+LEDS.US,D,20130610,000000,17.3,19.6,17.1,19.1,188341,0
+LEDS.US,D,20130611,000000,18.5,20.9,17.9,19.6,222258,0
+LEDS.US,D,20130612,000000,19.9,20.9,16.6,17.4,157862,0
+LEDS.US,D,20130613,000000,17.7,19,16.6,18.945,81381,0
+LEDS.US,D,20130614,000000,19.1,19.799,18.1,18.4,98649,0
+LEDS.US,D,20130617,000000,19.4,19.4,17.2,18.3,66463,0
+LEDS.US,D,20130618,000000,18.2,18.3,17,17.5,79928,0
+LEDS.US,D,20130619,000000,17.4,17.6,17,17.4,22607,0
+LEDS.US,D,20130620,000000,17.2,17.21,16.2,16.5,45332,0
+LEDS.US,D,20130621,000000,16.6,18.2,16.6,16.999,122693,0
+LEDS.US,D,20130624,000000,16.6,16.8,15.2,15.55,87320,0
+LEDS.US,D,20130625,000000,15.8,16.3,15.5,15.75,24217,0
+LEDS.US,D,20130626,000000,16.2,17,15.9,16.8,47665,0
+LEDS.US,D,20130627,000000,17.2,18.4,16.7,17.1,154808,0
+LEDS.US,D,20130628,000000,17.2,17.4,16.6,17.2,22240,0
+LEDS.US,D,20130701,000000,17.4,17.7,17.2,17.4,14334,0
+LEDS.US,D,20130702,000000,17.6,18,16.3,16.6,52420,0
+LEDS.US,D,20130703,000000,16.6,17.1,15.3,16.5,44484,0
+LEDS.US,D,20130705,000000,16.2,16.4,15.8,15.9,22713,0
+LEDS.US,D,20130708,000000,16.1,16.2,15.601,15.7,19314,0
+LEDS.US,D,20130709,000000,15.9,16.8,15.4,16.6,42029,0
+LEDS.US,D,20130710,000000,16.7,16.875,15.6,16.4,52708,0
+LEDS.US,D,20130711,000000,14,14.4,12.6,13.8,168040,0
+LEDS.US,D,20130712,000000,13,14.1,13,13.28,30094,0
+LEDS.US,D,20130715,000000,13.1,13.8,12.8,12.81,57289,0
+LEDS.US,D,20130716,000000,12.7,13.2,12.5,12.5,29011,0
+LEDS.US,D,20130717,000000,12.5,12.7,11.3,11.4,63826,0
+LEDS.US,D,20130718,000000,11.4,11.9,11.3,11.6,37798,0
+LEDS.US,D,20130719,000000,11.2,12,11,11.4,34627,0
+LEDS.US,D,20130722,000000,11.3,11.4,11.1,11.399,24356,0
+LEDS.US,D,20130723,000000,11.5,12,11.301,11.9,35027,0
+LEDS.US,D,20130724,000000,12,12.4,12,12.4,26001,0
+LEDS.US,D,20130725,000000,12.5,13.2,12.4,13.1,42922,0
+LEDS.US,D,20130726,000000,12.8,13,12.5,12.8,22451,0
+LEDS.US,D,20130729,000000,12.7,13.5,12.6,13.2,38446,0
+LEDS.US,D,20130730,000000,13.5,13.5,12.5,12.7,12166,0
+LEDS.US,D,20130731,000000,12.6,12.8,12,12.3,26619,0
+LEDS.US,D,20130801,000000,12.3,12.3,11,11.5,66700,0
+LEDS.US,D,20130802,000000,11.3,11.6,11.2,11.2,16354,0
+LEDS.US,D,20130805,000000,11.2,11.4,11.1,11.4,19309,0
+LEDS.US,D,20130806,000000,11.4,11.79,11.2,11.6,26684,0
+LEDS.US,D,20130807,000000,11.4,11.799,10.3,10.5,72920,0
+LEDS.US,D,20130808,000000,9.23,9.9,8.5,8.5,101031,0
+LEDS.US,D,20130809,000000,8.5,9.199,8.5,8.801,22851,0
+LEDS.US,D,20130812,000000,9,9.1,8.6,8.6,21557,0
+LEDS.US,D,20130813,000000,8.7,8.8,8.2,8.4,37709,0
+LEDS.US,D,20130814,000000,8.3,8.399,8,8.004,13856,0
+LEDS.US,D,20130815,000000,8,9.898,7.9,9.03,53138,0
+LEDS.US,D,20130816,000000,9.3,9.5,8.6,8.6,21635,0
+LEDS.US,D,20130819,000000,8.6,9,8.6,8.649,8314,0
+LEDS.US,D,20130820,000000,8.607,9.3,8.5,8.701,14553,0
+LEDS.US,D,20130821,000000,8.9,8.9,8.135,8.65,18696,0
+LEDS.US,D,20130822,000000,9.034,9.04,8.505,8.508,6500,0
+LEDS.US,D,20130823,000000,8.6,8.8,8.5,8.8,5318,0
+LEDS.US,D,20130826,000000,8.8,8.998,8.6,8.79,7379,0
+LEDS.US,D,20130827,000000,8.301,8.78,8.301,8.7,5620,0
+LEDS.US,D,20130828,000000,8.5,9.1,8.407,8.55,10523,0
+LEDS.US,D,20130829,000000,8.6,8.8,8.4,8.405,5652,0
+LEDS.US,D,20130830,000000,8.699,8.7,8.45,8.6,1934,0
+LEDS.US,D,20130903,000000,8.5,8.7,8.4,8.5,5563,0
+LEDS.US,D,20130904,000000,8.5,9.1,8.5,8.9,40696,0
+LEDS.US,D,20130905,000000,8.9,9.4,8.9,9.3,21311,0
+LEDS.US,D,20130906,000000,9.4,9.4,9.15,9.159,4221,0
+LEDS.US,D,20130909,000000,9.3,9.3,8.633,9.2,12866,0
+LEDS.US,D,20130910,000000,9.1,9.31,8.9,9.1,10593,0
+LEDS.US,D,20130911,000000,9.3,9.5,9.1,9.1,14057,0
+LEDS.US,D,20130912,000000,9.25,9.968,8.901,9.517,39346,0
+LEDS.US,D,20130913,000000,9.6,9.7,9.2,9.4,5984,0
+LEDS.US,D,20130916,000000,9.6,9.899,9.1,9.151,5967,0
+LEDS.US,D,20130917,000000,9.3,9.7,9.008,9.33,3956,0
+LEDS.US,D,20130918,000000,9.3,9.6,9.3,9.449,7782,0
+LEDS.US,D,20130919,000000,9.448,9.59,9.3,9.377,5039,0
+LEDS.US,D,20130920,000000,9.4,9.7,9.3,9.5,8794,0
+LEDS.US,D,20130923,000000,9.6,9.6,9.3,9.59,6286,0
+LEDS.US,D,20130924,000000,9.3,10.4,9.3,10,28596,0
+LEDS.US,D,20130925,000000,10.1,10.8,9.7,10,36060,0
+LEDS.US,D,20130926,000000,10,11.9,10,11.5,63800,0
+LEDS.US,D,20130927,000000,11.2,11.5,10.5,11.1,20700,0
+LEDS.US,D,20130930,000000,11,11.3,10.6,10.8,10940,0
+LEDS.US,D,20131001,000000,10.7,13.1,10.6,12.6,146960,0
+LEDS.US,D,20131002,000000,12.3,13.4,12,12.702,74759,0
+LEDS.US,D,20131003,000000,12.6,13.4,12,12.6,44641,0
+LEDS.US,D,20131004,000000,12.8,14.4,12.6,13.2,122010,0
+LEDS.US,D,20131007,000000,13,13.7,12.7,12.9,39914,0
+LEDS.US,D,20131008,000000,12.9,13.3,11.7,11.8,48380,0
+LEDS.US,D,20131009,000000,11.8,12,11.2,11.6,16480,0
+LEDS.US,D,20131010,000000,11.7,12.6,11.7,12.1,16970,0
+LEDS.US,D,20131011,000000,12,12.6,11.9,12.1,8810,0
+LEDS.US,D,20131014,000000,12.3,13.3,12.1,12.4,48450,0
+LEDS.US,D,20131015,000000,12.5,13.1,12.1,12.1,23080,0
+LEDS.US,D,20131016,000000,12.4,13.1,12.3,12.9,36730,0
+LEDS.US,D,20131017,000000,12.8,14.5,12.8,13.7,116510,0
+LEDS.US,D,20131018,000000,13.7,13.7,12.7,12.9,37876,0
+LEDS.US,D,20131021,000000,12.9,13.3,12.1,12.6,34540,0
+LEDS.US,D,20131022,000000,12.5,12.9,12.4,12.6,23092,0
+LEDS.US,D,20131023,000000,12,13,11.5,13,46430,0
+LEDS.US,D,20131024,000000,13,13,11.9,11.9,31713,0
+LEDS.US,D,20131025,000000,11.9,12.3,11.7,12.1,15070,0
+LEDS.US,D,20131028,000000,12.4,12.8,12,12.1,15360,0
+LEDS.US,D,20131029,000000,12.1,12.3,11.6,12,10540,0
+LEDS.US,D,20131030,000000,12.1,12.1,11,11.4,31280,0
+LEDS.US,D,20131031,000000,11.4,11.5,11,11,10477,0
+LEDS.US,D,20131101,000000,10.9,11,10.4,10.6,16330,0
+LEDS.US,D,20131104,000000,10.4,11.4,10.4,11.3,15070,0
+LEDS.US,D,20131105,000000,11.6,11.6,10.8,11.3,7970,0
+LEDS.US,D,20131106,000000,11.2,11.8,10.8,10.91,11275,0
+LEDS.US,D,20131107,000000,11,11,10.2,10.3,17814,0
+LEDS.US,D,20131108,000000,10.5,11.4,10.2,11.4,36370,0
+LEDS.US,D,20131111,000000,11.2,12.4,10.7,12.3,48580,0
+LEDS.US,D,20131112,000000,12,12.4,11.9,11.9,11680,0
+LEDS.US,D,20131113,000000,12.1,12.1,11.5,11.5,11000,0
+LEDS.US,D,20131114,000000,11.7,11.8,11.5,11.8,5120,0
+LEDS.US,D,20131115,000000,11.8,12.3,11.5,11.6,16850,0
+LEDS.US,D,20131118,000000,11.6,12.1,11,11.2,36330,0
+LEDS.US,D,20131119,000000,10.3,10.9,10.1,10.2,56350,0
+LEDS.US,D,20131120,000000,10.5,10.699,10,10.101,12889,0
+LEDS.US,D,20131121,000000,10,10.5,9.9,10.1,20300,0
+LEDS.US,D,20131122,000000,10.1,10.1,9.6,9.6,15600,0
+LEDS.US,D,20131125,000000,9.5,10,9.3,9.5,14710,0
+LEDS.US,D,20131126,000000,9.4,10,9.1,9.6,5320,0
+LEDS.US,D,20131127,000000,9.5,10,9.5,10,6780,0
+LEDS.US,D,20131129,000000,10,10.8,9.96,10.6,11511,0
+LEDS.US,D,20131202,000000,10.9,11.1,10.2,10.2,12250,0
+LEDS.US,D,20131203,000000,10.4,10.7,10.1,10.2,6710,0
+LEDS.US,D,20131204,000000,10,10.2,9.5,9.8,5440,0
+LEDS.US,D,20131205,000000,10,10,9.6,9.8,4560,0
+LEDS.US,D,20131206,000000,9.6,10,9.6,9.7,2990,0
+LEDS.US,D,20131209,000000,9.7,10.3,9.5,10,6430,0
+LEDS.US,D,20131210,000000,10,10.5,9.8,10.2,8720,0
+LEDS.US,D,20131211,000000,10.4,10.4,9.8,9.9,7160,0
+LEDS.US,D,20131212,000000,9.8,10,9.7,9.7,4930,0
+LEDS.US,D,20131213,000000,9.8,10.2,9.5,9.8,6490,0
+LEDS.US,D,20131216,000000,9.8,10.9,9.6,10.4,48200,0
+LEDS.US,D,20131217,000000,10.2,10.3,9.5,10,14880,0
+LEDS.US,D,20131218,000000,9.9,10.066,9.711,10.043,4148,0
+LEDS.US,D,20131219,000000,9.9,10.1,9.7,9.9,1740,0
+LEDS.US,D,20131220,000000,9.9,9.9,9.7,9.9,3130,0
+LEDS.US,D,20131223,000000,9.9,10.3,9.7,9.9,12320,0
+LEDS.US,D,20131224,000000,9.9,9.9,9.203,9.4,16193,0
+LEDS.US,D,20131226,000000,9.4,9.8,9.2,9.3,10330,0
+LEDS.US,D,20131227,000000,9.6,9.7,9.35,9.503,4685,0
+LEDS.US,D,20131230,000000,9.5,9.8,9.322,9.5,10143,0
+LEDS.US,D,20131231,000000,9.5,9.7,9.3,9.4,12950,0
+LEDS.US,D,20140102,000000,9.5,9.7,9.3,9.599,4016,0
+LEDS.US,D,20140103,000000,9.6,12,9.5,12,458862,0
+LEDS.US,D,20140106,000000,12.1,12.1,11,11.5,98080,0
+LEDS.US,D,20140107,000000,11.8,13.4,11.1,13.3,161100,0
+LEDS.US,D,20140108,000000,13.1,13.5,12.1,12.7,93920,0
+LEDS.US,D,20140109,000000,13,13,12,12.2,52580,0
+LEDS.US,D,20140110,000000,12.3,12.5,11.6,12,41440,0
+LEDS.US,D,20140113,000000,12,12.4,11.1,11.3,82620,0
+LEDS.US,D,20140114,000000,13.3,13.3,10.6,10.8,96820,0
+LEDS.US,D,20140115,000000,10.8,11.6,10.8,11.3,53073,0
+LEDS.US,D,20140116,000000,11.2,11.2,10.6,10.6,34390,0
+LEDS.US,D,20140117,000000,10.8,10.9,10.2,10.5,30480,0
+LEDS.US,D,20140121,000000,10.5,12.2,10.4,12.2,127940,0
+LEDS.US,D,20140122,000000,12.2,13.7,11.7,13.7,133006,0
+LEDS.US,D,20140123,000000,13.2,13.4,12.1,12.9,75514,0
+LEDS.US,D,20140124,000000,12.7,12.8,11.3,11.6,40180,0
+LEDS.US,D,20140127,000000,11.5,11.9,11.4,11.79,33042,0
+LEDS.US,D,20140128,000000,12,14.7,11.8,14.4,112810,0
+LEDS.US,D,20140129,000000,12.8,14.6,12.6,12.8,147170,0
+LEDS.US,D,20140130,000000,13,14.1,12.9,13.8,71489,0
+LEDS.US,D,20140131,000000,13.5,15.9,13.2,14.3,248540,0
+LEDS.US,D,20140203,000000,14.4,15.6,13.3,13.45,89008,0
+LEDS.US,D,20140204,000000,13.4,13.9,12.6,12.8,60581,0
+LEDS.US,D,20140205,000000,12.6,13.1,12.2,13,27449,0
+LEDS.US,D,20140206,000000,12.9,14.1,12.701,13.3,36132,0
+LEDS.US,D,20140207,000000,13.7,13.95,13.1,13.6,25578,0
+LEDS.US,D,20140210,000000,13.4,14.398,13.4,14,38719,0
+LEDS.US,D,20140211,000000,14.1,14.4,13.5,13.5,33655,0
+LEDS.US,D,20140212,000000,13.5,13.896,13,13.2,26903,0
+LEDS.US,D,20140213,000000,13,13.8,12.6,13.6,25274,0
+LEDS.US,D,20140214,000000,13.9,14.4,13.1,13.3,52005,0
+LEDS.US,D,20140218,000000,13.5,13.9,13.3,13.7,19860,0
+LEDS.US,D,20140219,000000,13.8,14.3,13.5,13.5,39815,0
+LEDS.US,D,20140220,000000,13.5,13.8,13.1,13.6,22709,0
+LEDS.US,D,20140221,000000,13.5,13.6,13.3,13.6,13175,0
+LEDS.US,D,20140224,000000,13.6,13.6,12.5,12.6,48849,0
+LEDS.US,D,20140225,000000,12.7,13,12.2,12.7,23349,0
+LEDS.US,D,20140226,000000,12.7,13.2,12.7,12.8,14351,0
+LEDS.US,D,20140227,000000,12.7,13.3,12.7,13,15180,0
+LEDS.US,D,20140228,000000,13.2,13.2,12.7,12.7,11199,0
+LEDS.US,D,20140303,000000,12.6,12.699,12.1,12.6,11728,0
+LEDS.US,D,20140304,000000,12.6,13.34,12.6,12.8,32394,0
+LEDS.US,D,20140305,000000,13,14,13,13.5,43227,0
+LEDS.US,D,20140306,000000,13.5,14.3,13,13.1,58901,0
+LEDS.US,D,20140307,000000,13.599,13.599,12.8,12.9,23960,0
+LEDS.US,D,20140310,000000,13.1,14.2,13.1,13.6,61686,0
+LEDS.US,D,20140311,000000,13.9,16.6,13.7,14.2,357660,0
+LEDS.US,D,20140312,000000,14.1,14.3,13,13.6,54866,0
+LEDS.US,D,20140313,000000,13.6,14.2,13,13,78001,0
+LEDS.US,D,20140314,000000,13.599,13.599,13,13.2,25720,0
+LEDS.US,D,20140317,000000,13.3,13.3,12.6,12.8,40081,0
+LEDS.US,D,20140318,000000,12.8,14.6,12.8,13.6,103975,0
+LEDS.US,D,20140319,000000,13.4,14.3,13.2,13.8,37526,0
+LEDS.US,D,20140320,000000,13.8,13.9,13.6,13.7,6732,0
+LEDS.US,D,20140321,000000,13.9,13.9,13.1,13.1,27274,0
+LEDS.US,D,20140324,000000,13.1,13.2,12.4,12.4,49953,0
+LEDS.US,D,20140325,000000,12.7,13.4,12.4,12.5,22809,0
+LEDS.US,D,20140326,000000,12.9,12.9,12.5,12.7,10880,0
+LEDS.US,D,20140327,000000,12.5,12.6,11.3,11.8,70247,0
+LEDS.US,D,20140328,000000,11.9,12,11.7,11.8,11800,0
+LEDS.US,D,20140331,000000,11.8,12,11.6,11.7,16160,0
+LEDS.US,D,20140401,000000,11.9,12.1,11.7,11.9,9971,0
+LEDS.US,D,20140402,000000,12,12,11.6,11.8,8963,0
+LEDS.US,D,20140403,000000,11.799,11.98,11.6,11.7,12131,0
+LEDS.US,D,20140404,000000,11.7,11.8,11.1,11.1,32507,0
+LEDS.US,D,20140407,000000,11.2,11.3,11,11,11290,0
+LEDS.US,D,20140408,000000,11.1,11.7,11.1,11.7,14838,0
+LEDS.US,D,20140409,000000,11.7,11.7,11.4,11.4,8426,0
+LEDS.US,D,20140410,000000,11.6,11.6,11.1,11.2,8005,0
+LEDS.US,D,20140411,000000,11.2,11.4,10.8,11,25552,0
+LEDS.US,D,20140414,000000,11,11.7,10.8,11.1,25111,0
+LEDS.US,D,20140415,000000,9.9,10.7,9.5,10,59347,0
+LEDS.US,D,20140416,000000,10.399,10.41,9.801,10.4,13051,0
+LEDS.US,D,20140417,000000,10.5,11,10.5,10.9,5561,0
+LEDS.US,D,20140421,000000,11,11,10.5,10.501,8230,0
+LEDS.US,D,20140422,000000,11,11,10.6,10.9,9493,0
+LEDS.US,D,20140423,000000,10.7,10.9,10.3,10.3,13665,0
+LEDS.US,D,20140424,000000,10.5,10.5,10.3,10.5,3292,0
+LEDS.US,D,20140425,000000,10.6,10.6,10,10,13792,0
+LEDS.US,D,20140428,000000,10.1,10.3,10,10.2,8363,0
+LEDS.US,D,20140429,000000,10.4,10.5,10.2,10.5,8356,0
+LEDS.US,D,20140430,000000,10.5,10.5,10.3,10.3,3146,0
+LEDS.US,D,20140501,000000,10.3,10.4,10.3,10.3,3570,0
+LEDS.US,D,20140502,000000,10.3,10.6,10,10.6,36052,0
+LEDS.US,D,20140505,000000,10.5,10.6,10.2,10.5,12491,0
+LEDS.US,D,20140506,000000,10.6,11.2,10.4,10.5,11504,0
+LEDS.US,D,20140507,000000,10.4,10.57,10,10.1,11793,0
+LEDS.US,D,20140508,000000,10.1,10.37,10.1,10.1,8096,0
+LEDS.US,D,20140509,000000,10.1,10.7,10.1,10.1,7283,0
+LEDS.US,D,20140512,000000,10.4,10.5,10.2,10.5,4043,0
+LEDS.US,D,20140513,000000,10.4,10.5,10.3,10.3,3427,0
+LEDS.US,D,20140514,000000,10.3,10.5,10.3,10.3,4651,0
+LEDS.US,D,20140515,000000,10.3,10.5,10.3,10.4,2869,0
+LEDS.US,D,20140516,000000,10.5,10.5,10.2,10.2,4181,0
+LEDS.US,D,20140519,000000,10.3,10.5,10.2,10.5,6981,0
+LEDS.US,D,20140520,000000,10.3,10.6,10.3,10.3,4821,0
+LEDS.US,D,20140521,000000,10.3,10.3,9.5,9.9,10943,0
+LEDS.US,D,20140522,000000,9.9,9.9,9.508,9.601,10976,0
+LEDS.US,D,20140523,000000,9.8,9.8,9.6,9.7,5951,0
+LEDS.US,D,20140527,000000,9.8,9.8,9.025,9.111,18225,0
+LEDS.US,D,20140528,000000,9.1,9.38,9,9.02,9131,0
+LEDS.US,D,20140529,000000,9,9.499,9,9.4,3815,0
+LEDS.US,D,20140530,000000,9.3,9.8,9.2,9.52,3525,0
+LEDS.US,D,20140602,000000,9.5,9.769,9,9.301,5631,0
+LEDS.US,D,20140603,000000,9.399,9.699,9.399,9.5,3962,0
+LEDS.US,D,20140604,000000,9.5,9.5,9.3,9.3,2843,0
+LEDS.US,D,20140605,000000,9.14,9.5,9.1,9.302,5903,0
+LEDS.US,D,20140606,000000,9.2,9.5,9.2,9.5,9308,0
+LEDS.US,D,20140609,000000,9.4,9.8,9.4,9.8,6325,0
+LEDS.US,D,20140610,000000,9.8,11.3,9.8,10.3,44170,0
+LEDS.US,D,20140611,000000,10.5,11.4,10.4,10.6,35964,0
+LEDS.US,D,20140612,000000,10.6,10.8,10,10.5,8093,0
+LEDS.US,D,20140613,000000,10.5,10.5,10.1,10.3,2565,0
+LEDS.US,D,20140616,000000,10.6,10.9,10.5,10.8,8641,0
+LEDS.US,D,20140617,000000,10.9,10.9,10.5,10.7,1272,0
+LEDS.US,D,20140618,000000,10.7,10.77,10.1,10.4,3309,0
+LEDS.US,D,20140619,000000,10.6,11.099,10.6,10.9,10293,0
+LEDS.US,D,20140620,000000,10.9,11,10.6,10.8,1955,0
+LEDS.US,D,20140623,000000,10.6,11.1,10.4,10.6,7963,0
+LEDS.US,D,20140624,000000,10.6,10.8,10.3,10.5,3507,0
+LEDS.US,D,20140625,000000,10.5,10.5,10.2,10.3,4429,0
+LEDS.US,D,20140626,000000,10.3,10.7,10.3,10.5,929,0
+LEDS.US,D,20140627,000000,10.1,10.6,10.1,10.4,7950,0
+LEDS.US,D,20140630,000000,10,10.4,10,10.2,3903,0
+LEDS.US,D,20140701,000000,10.2,10.3,9.12,9.699,31948,0
+LEDS.US,D,20140702,000000,9.6,9.7,9.5,9.6,5610,0
+LEDS.US,D,20140703,000000,9.6,10,9.6,9.942,6390,0
+LEDS.US,D,20140707,000000,10.1,10.399,10,10.3,7576,0
+LEDS.US,D,20140708,000000,10.4,10.4,10,10.3,5544,0
+LEDS.US,D,20140709,000000,10.299,10.3,10.001,10.1,1267,0
+LEDS.US,D,20140710,000000,10.3,10.3,10.1,10.2,4490,0
+LEDS.US,D,20140711,000000,10.4,10.5,10,10.1,5463,0
+LEDS.US,D,20140714,000000,10.2,10.2,10,10.2,8587,0
+LEDS.US,D,20140715,000000,10,11.4,9.499,9.501,50664,0
+LEDS.US,D,20140716,000000,9.6,9.697,9.028,9.052,17875,0
+LEDS.US,D,20140717,000000,9.001,9.599,9,9.159,15639,0
+LEDS.US,D,20140718,000000,9.215,9.5,9,9.251,7115,0
+LEDS.US,D,20140721,000000,9.052,9.449,9,9.076,6896,0
+LEDS.US,D,20140722,000000,9.2,9.55,9.2,9.511,5558,0
+LEDS.US,D,20140723,000000,9.998,10,9.53,9.8,9337,0
+LEDS.US,D,20140724,000000,9.7,9.7,9.15,9.364,8254,0
+LEDS.US,D,20140725,000000,9.4,9.5,9,9.411,14529,0
+LEDS.US,D,20140728,000000,9.203,9.756,9.052,9.1,7310,0
+LEDS.US,D,20140729,000000,9.016,9.3,9.016,9.056,5781,0
+LEDS.US,D,20140730,000000,9.02,9.304,9.02,9.227,6219,0
+LEDS.US,D,20140731,000000,9,9.4,9,9,5778,0
+LEDS.US,D,20140801,000000,8.971,8.971,8.4,8.612,21436,0
+LEDS.US,D,20140804,000000,8.603,8.86,8.6,8.609,5229,0
+LEDS.US,D,20140805,000000,8.6,8.869,8.6,8.6,4709,0
+LEDS.US,D,20140806,000000,8.6,8.699,8,8,12186,0
+LEDS.US,D,20140807,000000,8.37,8.45,8,8.2,7652,0
+LEDS.US,D,20140808,000000,8.3,8.38,8.2,8.37,530,0
+LEDS.US,D,20140811,000000,8.38,8.5,8,8.25,7265,0
+LEDS.US,D,20140812,000000,8.3,8.5,8.2,8.3,3809,0
+LEDS.US,D,20140813,000000,8.4,8.4,8.179,8.38,4258,0
+LEDS.US,D,20140814,000000,8.5,8.5,8,8.037,7333,0
+LEDS.US,D,20140815,000000,8,8.28,7.2,7.5,18782,0
+LEDS.US,D,20140818,000000,7.8,8.599,7.8,8.29,25583,0
+LEDS.US,D,20140819,000000,7.8,8.6,7.5,8.2,15790,0
+LEDS.US,D,20140820,000000,7.91,8.5,7.91,8.34,6713,0
+LEDS.US,D,20140821,000000,8.237,8.326,7.65,8.3,4013,0
+LEDS.US,D,20140822,000000,8.2,8.8,8.2,8.246,4207,0
+LEDS.US,D,20140825,000000,8.239,8.5,7.9,7.94,5476,0
+LEDS.US,D,20140826,000000,7.92,9.5,7.9,8.514,27230,0
+LEDS.US,D,20140827,000000,8.5,8.68,8.5,8.501,2767,0
+LEDS.US,D,20140828,000000,8.3,8.7,8.3,8.32,3598,0
+LEDS.US,D,20140829,000000,8.3,8.3,7.8,8.1,6555,0
+LEDS.US,D,20140902,000000,7.999,8,7.85,8,5788,0
+LEDS.US,D,20140903,000000,7.85,8,7.85,8,5995,0
+LEDS.US,D,20140904,000000,8.05,8.05,7.804,7.87,3404,0
+LEDS.US,D,20140905,000000,7.9,8.08,7.8,7.8,2521,0
+LEDS.US,D,20140908,000000,7.8,7.85,7.501,7.78,5073,0
+LEDS.US,D,20140909,000000,7.77,7.8,7.509,7.509,1805,0
+LEDS.US,D,20140910,000000,7.5,7.7,7.5,7.6,5423,0
+LEDS.US,D,20140911,000000,7.5,8.273,6.23,6.601,64463,0
+LEDS.US,D,20140912,000000,6.7,6.8,6.5,6.6,12471,0
+LEDS.US,D,20140915,000000,6.4,6.7,6.22,6.299,11644,0
+LEDS.US,D,20140916,000000,6.2,6.3,5.1,5.104,55930,0
+LEDS.US,D,20140917,000000,5,5.499,4.6,5.199,28462,0
+LEDS.US,D,20140918,000000,5.1,5.2,4.7,5,16972,0
+LEDS.US,D,20140919,000000,4.9,5.1,4.7,4.902,11454,0
+LEDS.US,D,20140922,000000,4.7,5,4.5,4.736,12986,0
+LEDS.US,D,20140923,000000,4.5,4.9,4.128,4.601,22356,0
+LEDS.US,D,20140924,000000,4.9,4.9,4.207,4.273,19212,0
+LEDS.US,D,20140925,000000,4.3,4.4,4.15,4.201,7893,0
+LEDS.US,D,20140926,000000,4.399,4.7,4.303,4.398,18450,0
+LEDS.US,D,20140929,000000,4.5,4.658,4.3,4.594,5713,0
+LEDS.US,D,20140930,000000,4.5,4.699,4.4,4.588,5937,0
+LEDS.US,D,20141001,000000,4.6,4.78,4.4,4.587,5157,0
+LEDS.US,D,20141002,000000,4.6,4.7,4.5,4.509,4470,0
+LEDS.US,D,20141003,000000,4.7,5.4,4.62,4.93,68697,0
+LEDS.US,D,20141006,000000,5.2,5.4,4.55,4.601,26462,0
+LEDS.US,D,20141007,000000,4.9,5.1,4.6,4.6,12923,0
+LEDS.US,D,20141008,000000,4.6,4.821,4.303,4.4,4508,0
+LEDS.US,D,20141009,000000,4.402,4.68,4.3,4.3,4957,0
+LEDS.US,D,20141010,000000,4.2,4.3,3.8,3.942,14660,0
+LEDS.US,D,20141013,000000,3.9,4.2,3.7,3.705,4250,0
+LEDS.US,D,20141014,000000,3.7,4.2,3.7,4,6741,0
+LEDS.US,D,20141015,000000,4,4.1,4,4.017,4311,0
+LEDS.US,D,20141016,000000,4,4.39,4,4.093,3969,0
+LEDS.US,D,20141017,000000,4.2,4.301,4.159,4.16,9222,0
+LEDS.US,D,20141020,000000,4.4,5.595,4.001,5.05,29691,0
+LEDS.US,D,20141021,000000,5.1,5.5,5,5.001,9852,0
+LEDS.US,D,20141022,000000,5,5.099,4.6,4.89,8254,0
+LEDS.US,D,20141023,000000,5,5.101,4.43,4.747,13242,0
+LEDS.US,D,20141024,000000,4.588,5,4.588,4.653,2225,0
+LEDS.US,D,20141027,000000,4.7,5,4.601,4.748,2477,0
+LEDS.US,D,20141028,000000,4.748,4.8,4.5,4.501,11797,0
+LEDS.US,D,20141029,000000,4.501,5.1,4.5,4.635,3896,0
+LEDS.US,D,20141030,000000,4.6,5.02,4.557,4.646,4329,0
+LEDS.US,D,20141031,000000,4.609,5.02,4.6,4.8,1385,0
+LEDS.US,D,20141103,000000,4.7,4.999,4.7,4.701,1273,0
+LEDS.US,D,20141104,000000,4.868,5,4.749,4.921,4431,0
+LEDS.US,D,20141105,000000,4.998,5.4,4.998,5.4,24088,0
+LEDS.US,D,20141106,000000,5.58,6.168,5.3,5.39,43099,0
+LEDS.US,D,20141107,000000,5.3,5.6,5.2,5.307,5639,0
+LEDS.US,D,20141110,000000,5.1,5.4,5.1,5.3,4734,0
+LEDS.US,D,20141111,000000,5.3,5.3,4.801,4.85,10292,0
+LEDS.US,D,20141112,000000,4.61,4.7,4.501,4.656,11034,0
+LEDS.US,D,20141113,000000,4.5,5.1,4.5,4.65,2968,0
+LEDS.US,D,20141114,000000,4.845,4.85,4.66,4.66,998,0
+LEDS.US,D,20141117,000000,4.68,4.9,4.5,4.66,2524,0
+LEDS.US,D,20141118,000000,4.8,4.84,4.4,4.4,9704,0
+LEDS.US,D,20141119,000000,4.5,4.5,4.2,4.202,2021,0
+LEDS.US,D,20141120,000000,4.2,4.6,4.12,4.6,8228,0
+LEDS.US,D,20141121,000000,4.699,4.83,4.4,4.79,7945,0
+LEDS.US,D,20141124,000000,4.8,4.9,4.605,4.7,4733,0
+LEDS.US,D,20141125,000000,4.8,4.9,4.5,4.601,5713,0
+LEDS.US,D,20141126,000000,4.8,4.999,4.65,4.86,15771,0
+LEDS.US,D,20141128,000000,4.901,5.05,4.7,4.985,5426,0
+LEDS.US,D,20141201,000000,4.7,5,4.61,5,12857,0
+LEDS.US,D,20141202,000000,4.802,5.3,4.7,4.81,10910,0
+LEDS.US,D,20141203,000000,4.703,5.2,4.702,5.05,3658,0
+LEDS.US,D,20141204,000000,5.05,5.15,4.81,5.14,4480,0
+LEDS.US,D,20141205,000000,5.1,5.7,5,5.4,12091,0
+LEDS.US,D,20141208,000000,5.6,7.695,5.6,6.1,80198,0
+LEDS.US,D,20141209,000000,6.4,6.6,5.832,6.05,17742,0
+LEDS.US,D,20141210,000000,6.3,6.3,5.7,5.9,15943,0
+LEDS.US,D,20141211,000000,5.9,6.6,5.9,6.4,13624,0
+LEDS.US,D,20141212,000000,6.5,6.999,6.1,6.811,10875,0
+LEDS.US,D,20141215,000000,7.2,7.9,7.002,7.7,28662,0
+LEDS.US,D,20141216,000000,7.7,8.096,6.699,7.98,30371,0
+LEDS.US,D,20141217,000000,8,8.38,7.508,8,11692,0
+LEDS.US,D,20141218,000000,8,8.8,8,8.3,17355,0
+LEDS.US,D,20141219,000000,8.3,8.3,8.1,8.246,6378,0
+LEDS.US,D,20141222,000000,8.2,9,8.2,8.6,7166,0
+LEDS.US,D,20141223,000000,8.9,9.1,8.5,8.6,12588,0
+LEDS.US,D,20141224,000000,8.5,9.3,8.5,8.9,19349,0
+LEDS.US,D,20141226,000000,8.92,9.5,8.707,8.707,9051,0
+LEDS.US,D,20141229,000000,9.3,10,8.807,9.901,24070,0
+LEDS.US,D,20141230,000000,9.7,10.9,9.3,10.5,26114,0
+LEDS.US,D,20141231,000000,10.7,11.1,10.5,11,15491,0
+LEDS.US,D,20150102,000000,11.2,11.5,10.8,11.2,24245,0
+LEDS.US,D,20150105,000000,11.5,11.6,11.3,11.6,35389,0
+LEDS.US,D,20150106,000000,11.8,11.9,11.2,11.3,44349,0
+LEDS.US,D,20150107,000000,11.5,11.7,10.2,10.6,42742,0
+LEDS.US,D,20150108,000000,10.5,10.7,10,10.5,13468,0
+LEDS.US,D,20150109,000000,10.9,11,10.7,10.7,6498,0
+LEDS.US,D,20150112,000000,10,10.5,10,10.3,34873,0
+LEDS.US,D,20150113,000000,10.3,10.4,8.1,9.2,36918,0
+LEDS.US,D,20150114,000000,9,9.2,9,9.2,8421,0
+LEDS.US,D,20150115,000000,8.7,10,8.5,9.7,7949,0
+LEDS.US,D,20150116,000000,9.7,10.6,9.7,10.2,14720,0
+LEDS.US,D,20150120,000000,10.8,12.6,10.8,11.4,142080,0
+LEDS.US,D,20150121,000000,11.3,12.3,11,12.3,41147,0
+LEDS.US,D,20150122,000000,12.3,13.3,12.3,12.9,53687,0
+LEDS.US,D,20150123,000000,13.1,14.1,12.906,14.099,83928,0
+LEDS.US,D,20150126,000000,14.1,14.1,12.6,13.7,29068,0
+LEDS.US,D,20150127,000000,13.2,14.4,13.001,14.2,46346,0
+LEDS.US,D,20150128,000000,14.5,14.5,13,13.8,43952,0
+LEDS.US,D,20150129,000000,14,14,13.1,13.5,24025,0
+LEDS.US,D,20150130,000000,13.1,13.6,13,13,14318,0
+LEDS.US,D,20150202,000000,13.2,13.3,13,13.3,8492,0
+LEDS.US,D,20150203,000000,13.4,13.4,12.5,12.895,10768,0
+LEDS.US,D,20150204,000000,12.8,13,12,12,29641,0
+LEDS.US,D,20150205,000000,12,13.1,11.5,13.06,17408,0
+LEDS.US,D,20150206,000000,13,13.7,13,13.5,15502,0
+LEDS.US,D,20150209,000000,13.5,13.7,13.5,13.6,8371,0
+LEDS.US,D,20150210,000000,13.5,14,13.5,13.6,15393,0
+LEDS.US,D,20150211,000000,13.7,13.8,13.6,13.7,5450,0
+LEDS.US,D,20150212,000000,13.5,13.8,13.5,13.6,5032,0
+LEDS.US,D,20150213,000000,13.4,13.6,13.04,13.4,6496,0
+LEDS.US,D,20150217,000000,13.5,13.5,13,13.2,3469,0
+LEDS.US,D,20150218,000000,13.1,13.2,13,13.1,11080,0
+LEDS.US,D,20150219,000000,13.3,13.4,13,13.3,2922,0
+LEDS.US,D,20150220,000000,13.2,13.6,13.1,13.6,2072,0
+LEDS.US,D,20150223,000000,13.4,13.6,13.2,13.6,6257,0
+LEDS.US,D,20150224,000000,13.4,13.4,13.2,13.3,12159,0
+LEDS.US,D,20150225,000000,13,13.3,13,13.3,7302,0
+LEDS.US,D,20150226,000000,13.3,13.4,13.1,13.3,7281,0
+LEDS.US,D,20150227,000000,13.3,13.4,13.2,13.3,2614,0
+LEDS.US,D,20150302,000000,13.3,13.4,13.3,13.4,3410,0
+LEDS.US,D,20150303,000000,13.4,13.4,13.1,13.2,21850,0
+LEDS.US,D,20150304,000000,13.3,13.3,13.1,13.2,9700,0
+LEDS.US,D,20150305,000000,13.1,13.2,10.7,11.6,52760,0
+LEDS.US,D,20150306,000000,10.8,11.2,10.1,10.3,39380,0
+LEDS.US,D,20150309,000000,9.8,11.2,9.8,10.3,17590,0
+LEDS.US,D,20150310,000000,10.5,10.7,10.1,10.3,7170,0
+LEDS.US,D,20150311,000000,10.3,10.9,10.3,10.4,1810,0
+LEDS.US,D,20150312,000000,10.2,10.5,10.2,10.3,2030,0
+LEDS.US,D,20150313,000000,10.1,10.5,10.1,10.2,880,0
+LEDS.US,D,20150316,000000,10.3,10.5,10.3,10.5,1700,0
+LEDS.US,D,20150317,000000,10.5,10.5,10.1,10.3,2200,0
+LEDS.US,D,20150318,000000,10.2,10.2,9.7,9.7,18420,0
+LEDS.US,D,20150319,000000,9.7,9.7,7.7,8,26510,0
+LEDS.US,D,20150320,000000,7.7,8,7.5,7.9,7070,0
+LEDS.US,D,20150323,000000,7.8,7.9,7,7.1,13760,0
+LEDS.US,D,20150324,000000,7.4,7.4,6.7,7,9280,0
+LEDS.US,D,20150325,000000,7,7,6.5,6.5,3880,0
+LEDS.US,D,20150326,000000,6.5,6.6,6.5,6.6,2730,0
+LEDS.US,D,20150327,000000,6.6,6.6,6.3,6.4,2670,0
+LEDS.US,D,20150330,000000,6.2,6.4,6,6.2,8950,0
+LEDS.US,D,20150331,000000,6.2,6.2,6.02,6.1,2473,0
+LEDS.US,D,20150401,000000,6.2,7,6.1,7,22940,0
+LEDS.US,D,20150402,000000,7.1,7.7,7,7.3,9250,0
+LEDS.US,D,20150406,000000,7.3,7.7,7.3,7.5,6180,0
+LEDS.US,D,20150407,000000,7.7,8.8,7.5,8.7,25661,0
+LEDS.US,D,20150408,000000,8.6,9.4,8.6,9.2,20120,0
+LEDS.US,D,20150409,000000,9.1,9.6,9,9.3,11307,0
+LEDS.US,D,20150410,000000,9.4,9.5,7.7,8,31270,0
+LEDS.US,D,20150413,000000,8.1,10.5,8,9.8,45740,0
+LEDS.US,D,20150414,000000,9.2,9.5,8.2,9.3,19370,0
+LEDS.US,D,20150415,000000,9.2,10.3,9.2,9.996,9282,0
+LEDS.US,D,20150416,000000,10.1,10.3,9.523,9.98,2712,0
+LEDS.US,D,20150417,000000,10,10,9.4,9.5,3240,0
+LEDS.US,D,20150420,000000,9.53,9.55,8.7,8.8,14134,0
+LEDS.US,D,20150421,000000,9.2,9.3,8.8,8.82,8693,0
+LEDS.US,D,20150422,000000,8.52,9,8.499,8.797,1768,0
+LEDS.US,D,20150423,000000,8.4,9.1,8.4,9,2480,0
+LEDS.US,D,20150424,000000,8.9,9.2,8.7,8.8,1390,0
+LEDS.US,D,20150427,000000,9.1,9.1,8.7,9,910,0
+LEDS.US,D,20150428,000000,9,9,8.6,9,1770,0
+LEDS.US,D,20150429,000000,8.5,9,8.5,9,660,0
+LEDS.US,D,20150430,000000,8.5,8.9,8.5,8.8,960,0
+LEDS.US,D,20150501,000000,9.4,9.4,8.4,8.8,790,0
+LEDS.US,D,20150504,000000,8.8,9,8.8,8.8,560,0
+LEDS.US,D,20150505,000000,8.8,8.9,8.8,8.9,2750,0
+LEDS.US,D,20150506,000000,9,9,8.37,8.69,2515,0
+LEDS.US,D,20150507,000000,8.3,8.4,8.12,8.2,3710,0
+LEDS.US,D,20150508,000000,8.2,8.2,8,8.1,3540,0
+LEDS.US,D,20150511,000000,7.8,8.4,7.8,8.2,1410,0
+LEDS.US,D,20150512,000000,8.48,8.48,8.1,8.2,1038,0
+LEDS.US,D,20150513,000000,8.2,8.4,8.2,8.4,210,0
+LEDS.US,D,20150514,000000,8.2,8.2,7.9,8,3350,0
+LEDS.US,D,20150515,000000,7.9,8.188,7.9,8.188,196,0
+LEDS.US,D,20150518,000000,8.188,8.3,8,8.299,1065,0
+LEDS.US,D,20150519,000000,8.3,8.5,8,8.3,3290,0
+LEDS.US,D,20150520,000000,8,8.5,7.3,7.8,9180,0
+LEDS.US,D,20150521,000000,7.5,8,7.5,7.6,860,0
+LEDS.US,D,20150522,000000,7.7,7.8,7.7,7.7,1840,0
+LEDS.US,D,20150526,000000,7.75,7.75,7.6,7.6,610,0
+LEDS.US,D,20150527,000000,7.8,7.9,7.5,7.7,1450,0
+LEDS.US,D,20150528,000000,7.601,7.75,7.5,7.5,1239,0
+LEDS.US,D,20150529,000000,7.5,7.7,7.4,7.7,3790,0
+LEDS.US,D,20150601,000000,7.4,7.41,6.23,6.91,10434,0
+LEDS.US,D,20150602,000000,7.5,8,7.3,8,3328,0
+LEDS.US,D,20150603,000000,7.4,8,7.3,7.9,1760,0
+LEDS.US,D,20150604,000000,7.8,8.1,7.8,8,360,0
+LEDS.US,D,20150605,000000,8,8.1,8,8,460,0
+LEDS.US,D,20150608,000000,7.7,8.2,7.5,8.1,2270,0
+LEDS.US,D,20150609,000000,8.1,8.3,7.8,7.897,5621,0
+LEDS.US,D,20150610,000000,7.9,8,7.2,7.2,8138,0
+LEDS.US,D,20150611,000000,7.4,7.8,7.01,7.3,2353,0
+LEDS.US,D,20150612,000000,7.7,8,7,7.1,1220,0
+LEDS.US,D,20150615,000000,7.4,7.4,7,7,1150,0
+LEDS.US,D,20150616,000000,7.4,7.4,7,7.1,1590,0
+LEDS.US,D,20150617,000000,7.3,7.3,7,7.1,90,0
+LEDS.US,D,20150618,000000,7.1,7.3,7.1,7.2,990,0
+LEDS.US,D,20150619,000000,7.2,7.5,6.8,6.9,1530,0
+LEDS.US,D,20150622,000000,6.7,7.4,6.7,7.1,620,0
+LEDS.US,D,20150623,000000,7.2,7.2,6.9,7.001,574,0
+LEDS.US,D,20150624,000000,7,7.2,7,7.1,1190,0
+LEDS.US,D,20150625,000000,7.3,7.3,6.8,6.8,3590,0
+LEDS.US,D,20150626,000000,6.9,6.9,6.5,6.7,3320,0
+LEDS.US,D,20150629,000000,6.5,6.9,5,5.9,24770,0
+LEDS.US,D,20150630,000000,6,6,5.2,5.7,6033,0
+LEDS.US,D,20150701,000000,5.5,6.1,5.5,6.1,1570,0
+LEDS.US,D,20150702,000000,6.1,6.1,5.5,5.8,4540,0
+LEDS.US,D,20150706,000000,5.4,5.5,5.1,5.4,1510,0
+LEDS.US,D,20150707,000000,5.5,6.2,5.2,6,11320,0
+LEDS.US,D,20150708,000000,6,6,5.2,5.2,950,0
+LEDS.US,D,20150709,000000,5.7,6,5.7,6,4520,0
+LEDS.US,D,20150710,000000,6.4,6.9,6.1,6.9,9690,0
+LEDS.US,D,20150713,000000,6.9,6.9,6.3,6.3,2430,0
+LEDS.US,D,20150714,000000,6.001,6.13,5.6,6,7359,0
+LEDS.US,D,20150715,000000,5.6,6,5.3,6,6528,0
+LEDS.US,D,20150716,000000,5.5,5.5,5.2,5.5,3140,0
+LEDS.US,D,20150717,000000,5.5,5.8,5.5,5.6,1150,0
+LEDS.US,D,20150720,000000,5.4,5.4,5,5.1,4010,0
+LEDS.US,D,20150721,000000,5.1,5.5,5.1,5.5,2200,0
+LEDS.US,D,20150722,000000,5.4,5.4,5.1,5.2,600,0
+LEDS.US,D,20150723,000000,5.2,5.8,5.2,5.5,1580,0
+LEDS.US,D,20150724,000000,5.2,5.7,5.2,5.7,760,0
+LEDS.US,D,20150727,000000,5.4,5.8,5.1,5.2,2570,0
+LEDS.US,D,20150728,000000,5.5,5.5,5.3,5.3,460,0
+LEDS.US,D,20150729,000000,5.4,5.5,5.3,5.5,350,0
+LEDS.US,D,20150730,000000,5.7,5.8,5.5,5.8,2070,0
+LEDS.US,D,20150731,000000,5.5,5.8,5.5,5.7,660,0
+LEDS.US,D,20150803,000000,5.301,5.566,5.24,5.24,180,0
+LEDS.US,D,20150804,000000,5.3,5.3,5.3,5.3,70,0
+LEDS.US,D,20150805,000000,5.3,5.3,4,4.6,13850,0
+LEDS.US,D,20150806,000000,4.615,4.615,4.2,4.5,2870,0
+LEDS.US,D,20150807,000000,4.4,5,4.2,4.6,5500,0
+LEDS.US,D,20150810,000000,4.6,5,4.1,4.5,4560,0
+LEDS.US,D,20150811,000000,4.899,4.899,4.499,4.499,1456,0
+LEDS.US,D,20150812,000000,4.4,4.7,4.2,4.5,2270,0
+LEDS.US,D,20150813,000000,4.4,4.4,4.4,4.4,1300,0
+LEDS.US,D,20150814,000000,4.2,4.7,4,4.7,2610,0
+LEDS.US,D,20150817,000000,4.3,4.5,4.3,4.3,2120,0
+LEDS.US,D,20150818,000000,4.7,4.7,4.4,4.5,1800,0
+LEDS.US,D,20150819,000000,4.3,4.6,4.3,4.6,200,0
+LEDS.US,D,20150820,000000,4.6,4.6,4.3,4.3,330,0
+LEDS.US,D,20150821,000000,4.4,4.4,4.2,4.3,1500,0
+LEDS.US,D,20150824,000000,3.96,4.2,3.599,3.7,4759,0
+LEDS.US,D,20150825,000000,4.4,4.8,4.1,4.8,3370,0
+LEDS.US,D,20150826,000000,4.9,4.9,4.2,4.7,5940,0
+LEDS.US,D,20150827,000000,4.9,4.9,4.4,4.8,640,0
+LEDS.US,D,20150828,000000,4.9,5,4.9,5,4240,0
+LEDS.US,D,20150831,000000,5,5,4.9,4.9,1700,0
+LEDS.US,D,20150901,000000,4.6,4.6,4.6,4.6,3490,0
+LEDS.US,D,20150902,000000,4.6,4.7,4.6,4.6,570,0
+LEDS.US,D,20150903,000000,5,5,4.1,4.5,900,0
+LEDS.US,D,20150904,000000,4.1,4.4,4.1,4.4,290,0
+LEDS.US,D,20150908,000000,4.3,4.7,4.3,4.7,1920,0
+LEDS.US,D,20150909,000000,4.6,4.6,4.2,4.2,100,0
+LEDS.US,D,20150910,000000,4.22,4.7,4.22,4.7,275,0
+LEDS.US,D,20150911,000000,4.5,4.5,4.2,4.2,580,0
+LEDS.US,D,20150914,000000,4.6,4.6,4.2,4.3,1410,0
+LEDS.US,D,20150915,000000,4.23,4.408,4.23,4.3,182,0
+LEDS.US,D,20150916,000000,4.4,4.6,4.2,4.2,590,0
+LEDS.US,D,20150917,000000,4.319,4.55,4.222,4.55,1017,0
+LEDS.US,D,20150918,000000,4.4,4.4,4.4,4.4,130,0
+LEDS.US,D,20150921,000000,4.2,4.6,4.2,4.3,290,0
+LEDS.US,D,20150922,000000,4.4,4.7,4.4,4.6,670,0
+LEDS.US,D,20150923,000000,4.4,4.7,4.2,4.5,850,0
+LEDS.US,D,20150924,000000,4.3,4.501,4.22,4.501,568,0
+LEDS.US,D,20150925,000000,3.8,4.4,3.8,4.3,2110,0
+LEDS.US,D,20150928,000000,3.8,4.2,3.8,4.159,1902,0
+LEDS.US,D,20150929,000000,4.3,4.3,3.8,4,1070,0
+LEDS.US,D,20150930,000000,3.8,4.1,3.8,4,1110,0
+LEDS.US,D,20151001,000000,3.8,3.8,3.6,3.6,5460,0
+LEDS.US,D,20151002,000000,3.6,4.1,3.6,4.1,180,0
+LEDS.US,D,20151005,000000,4.1,4.3,4,4.161,343,0
+LEDS.US,D,20151006,000000,3.8,4.2,3.6,3.8,760,0
+LEDS.US,D,20151007,000000,3.8,4.1,3.8,3.9,300,0
+LEDS.US,D,20151008,000000,3.9,3.9,3.9,3.9,40,0
+LEDS.US,D,20151009,000000,3.9,4.2,3.9,4,1170,0
+LEDS.US,D,20151012,000000,3.8,4,3.8,3.9,195,0
+LEDS.US,D,20151013,000000,4.2,4.2,4,4.2,1730,0
+LEDS.US,D,20151014,000000,3.9,4.3,3.9,4.3,1970,0
+LEDS.US,D,20151015,000000,4.2,4.4,4.2,4.4,1320,0
+LEDS.US,D,20151016,000000,4.5,4.5,4.5,4.5,410,0
+LEDS.US,D,20151019,000000,4.6,5.6,4.6,5.4,9904,0
+LEDS.US,D,20151020,000000,5.4,5.4,5,5.176,1257,0
+LEDS.US,D,20151021,000000,5.1,5.4,5,5,680,0
+LEDS.US,D,20151022,000000,5.2,5.4,5.2,5.4,1370,0
+LEDS.US,D,20151023,000000,5.7,5.7,5.6,5.6,340,0
+LEDS.US,D,20151026,000000,5.6,5.6,5.2,5.4,2660,0
+LEDS.US,D,20151027,000000,5.2,5.2,5.2,5.2,110,0
+LEDS.US,D,20151028,000000,5.6,5.6,5.5,5.5,110,0
+LEDS.US,D,20151029,000000,5.3,5.3,5.1,5.2,1550,0
+LEDS.US,D,20151030,000000,4.8,5,4.5,4.7,1920,0
+LEDS.US,D,20151102,000000,4.5,5.49,3.5,5,2527,0
+LEDS.US,D,20151103,000000,5.5,5.6,4.6,4.6,180,0
+LEDS.US,D,20151104,000000,4.6,4.6,4.5,4.5,5047,0
+LEDS.US,D,20151105,000000,5,5.1,4.7,4.7,530,0
+LEDS.US,D,20151106,000000,4.7,4.7,4.2,4.5,1590,0
+LEDS.US,D,20151109,000000,4.5,4.5,4.2,4.201,1136,0
+LEDS.US,D,20151110,000000,4.2,4.2,4.2,4.2,610,0
+LEDS.US,D,20151111,000000,4.4,4.7,3.6,3.6,7240,0
+LEDS.US,D,20151112,000000,4.3,4.3,3.8,3.8,1480,0
+LEDS.US,D,20151113,000000,4.1,4.1,4.1,4.1,170,0
+LEDS.US,D,20151116,000000,4.2,4.2,4.2,4.2,290,0
+LEDS.US,D,20151117,000000,4.1,4.1,3.7,4.1,820,0
+LEDS.US,D,20151118,000000,4,4.1,4,4.1,250,0
+LEDS.US,D,20151119,000000,4.3,4.3,3.9,3.9,1030,0
+LEDS.US,D,20151120,000000,3.9,4,3.9,3.9,530,0
+LEDS.US,D,20151123,000000,3.7,4.1,3.7,4,990,0
+LEDS.US,D,20151124,000000,4.1,4.1,4,4.1,1210,0
+LEDS.US,D,20151125,000000,4.3,4.6,4.3,4.5,2300,0
+LEDS.US,D,20151127,000000,4.7,4.7,4.5,4.5,760,0
+LEDS.US,D,20151130,000000,4.5,4.5,4.1,4.3,990,0
+LEDS.US,D,20151201,000000,4.69,4.69,4.401,4.401,826,0
+LEDS.US,D,20151202,000000,4.6,4.63,4.4,4.6,3067,0
+LEDS.US,D,20151203,000000,4.699,4.7,4.5,4.679,1212,0
+LEDS.US,D,20151204,000000,4.7,4.7,4.5,4.7,3360,0
+LEDS.US,D,20151207,000000,4.1,4.8,4.1,4.6,4530,0
+LEDS.US,D,20151208,000000,4.5,4.5,4.2,4.3,6045,0
+LEDS.US,D,20151209,000000,4.3,4.9,4.3,4.9,810,0
+LEDS.US,D,20151210,000000,4.4,4.5,4.2,4.2,2320,0
+LEDS.US,D,20151211,000000,4.2,4.5,4.2,4.5,5360,0
+LEDS.US,D,20151214,000000,4.5,4.5,4.202,4.317,2694,0
+LEDS.US,D,20151215,000000,4.5,4.5,4,4.2,1950,0
+LEDS.US,D,20151216,000000,4.4,4.5,4.2,4.2,990,0
+LEDS.US,D,20151217,000000,4.2,4.2,4.2,4.2,110,0
+LEDS.US,D,20151218,000000,4.1,4.2,4.1,4.2,70,0
+LEDS.US,D,20151221,000000,4,4.2,4,4.2,1360,0
+LEDS.US,D,20151222,000000,3.8,4,3.7,3.748,1082,0
+LEDS.US,D,20151223,000000,3.9,4.1,3.9,4,650,0
+LEDS.US,D,20151224,000000,4.1,4.1,3.9,3.9,1005,0
+LEDS.US,D,20151228,000000,4.1,4.2,3.9,3.9,2818,0
+LEDS.US,D,20151229,000000,3.7,4.2,3.7,3.9,920,0
+LEDS.US,D,20151230,000000,3.8,4,3.8,3.868,798,0
+LEDS.US,D,20151231,000000,3.999,3.999,3.7,3.7,4687,0
+LEDS.US,D,20160104,000000,4.1,4.1,3.971,4,519,0
+LEDS.US,D,20160105,000000,4.042,4.5,4.042,4.1,157,0
+LEDS.US,D,20160106,000000,4,4.379,4,4.2,1066,0
+LEDS.US,D,20160107,000000,4.001,4.199,3.7,3.8,6651,0
+LEDS.US,D,20160108,000000,3.804,4,3.8,3.8,111,0
+LEDS.US,D,20160111,000000,3.75,3.75,3.7,3.747,815,0
+LEDS.US,D,20160112,000000,4.2,4.2,3,3.3,8228,0
+LEDS.US,D,20160113,000000,3.3,3.399,3.3,3.3,374,0
+LEDS.US,D,20160114,000000,3.9,4.305,3.724,3.8,3538,0
+LEDS.US,D,20160115,000000,3.8,4.22,3.2,3.8,5988,0
+LEDS.US,D,20160119,000000,4,4,3.8,3.9,290,0
+LEDS.US,D,20160120,000000,3.801,3.9,3.801,3.862,470,0
+LEDS.US,D,20160121,000000,3.8,3.949,3.5,3.533,1633,0
+LEDS.US,D,20160122,000000,3.53,3.9,3.53,3.9,61,0
+LEDS.US,D,20160125,000000,3.9,3.93,3.9,3.908,353,0
+LEDS.US,D,20160126,000000,3.9,4,3.9,3.916,3495,0
+LEDS.US,D,20160127,000000,4,4,3.611,3.899,1755,0
+LEDS.US,D,20160128,000000,3.974,3.974,3.9,3.9,23,0
+LEDS.US,D,20160129,000000,3.9,3.9,3.3,3.7,1822,0
+LEDS.US,D,20160201,000000,3.429,3.429,3.099,3.1,2497,0
+LEDS.US,D,20160202,000000,3.2,3.699,3.2,3.499,408,0
+LEDS.US,D,20160203,000000,3.5,3.7,3.5,3.5,2222,0
+LEDS.US,D,20160204,000000,3.1,3.7,3.08,3.699,1523,0
+LEDS.US,D,20160205,000000,3.7,3.7,3.05,3.36,5542,0
+LEDS.US,D,20160208,000000,3.281,3.36,3.053,3.3,2470,0
+LEDS.US,D,20160209,000000,3.1,3.316,3.1,3.3,1237,0
+LEDS.US,D,20160210,000000,3.15,3.3,3.11,3.3,420,0
+LEDS.US,D,20160211,000000,3.05,3.3,3.05,3.3,20,0
+LEDS.US,D,20160212,000000,3.3,3.3,3.05,3.2,1093,0
+LEDS.US,D,20160216,000000,2.8,3.2,2.8,3.2,2622,0
+LEDS.US,D,20160217,000000,3.1,3.1,3.1,3.1,200,0
+LEDS.US,D,20160218,000000,2.8,3.2,2.8,3.2,741,0
+LEDS.US,D,20160219,000000,2.8,2.999,2.8,2.842,910,0
+LEDS.US,D,20160222,000000,2.8,3,2.8,2.842,4297,0
+LEDS.US,D,20160223,000000,2.85,3.199,2.85,3.1,1265,0
+LEDS.US,D,20160224,000000,3.1,3.3,2.7,2.808,1969,0
+LEDS.US,D,20160225,000000,2.701,2.999,2.701,2.723,2166,0
+LEDS.US,D,20160226,000000,2.97,2.97,2.701,2.858,361,0
+LEDS.US,D,20160229,000000,2.99,2.99,2.8,2.8,397,0
+LEDS.US,D,20160301,000000,2.8,2.946,2.8,2.94,1015,0
+LEDS.US,D,20160302,000000,2.999,2.999,2.9,2.915,577,0
+LEDS.US,D,20160303,000000,2.932,2.932,2.801,2.801,585,0
+LEDS.US,D,20160304,000000,2.801,2.9,2.6,2.63,12285,0
+LEDS.US,D,20160307,000000,2.699,2.8,2.64,2.77,3751,0
+LEDS.US,D,20160308,000000,2.799,2.8,2.6,2.7,1511,0
+LEDS.US,D,20160309,000000,2.835,3,2.6,3,6527,0
+LEDS.US,D,20160310,000000,2.816,2.82,2.816,2.82,58,0
+LEDS.US,D,20160311,000000,2.8,3,2.79,2.8,5535,0
+LEDS.US,D,20160314,000000,2.941,3.2,2.71,3.099,6888,0
+LEDS.US,D,20160315,000000,2.75,2.999,2.75,2.887,122,0
+LEDS.US,D,20160316,000000,3.031,3.1,2.6,2.737,6665,0
+LEDS.US,D,20160317,000000,2.45,2.7,2.3,2.7,1240,0
+LEDS.US,D,20160318,000000,2.7,2.7,2.5,2.7,2939,0
+LEDS.US,D,20160321,000000,2.7,2.7,2.501,2.501,975,0
+LEDS.US,D,20160322,000000,2.5,2.7,2.5,2.7,2216,0
+LEDS.US,D,20160323,000000,2.7,2.7,2.6,2.7,711,0
+LEDS.US,D,20160324,000000,3,3,2.6,3,71,0
+LEDS.US,D,20160328,000000,3,3.1,2.79,3.1,452,0
+LEDS.US,D,20160329,000000,3,3,2.6,2.9,1261,0
+LEDS.US,D,20160330,000000,2.9,2.9,2.773,2.9,1130,0
+LEDS.US,D,20160331,000000,2.9,3,2.6,2.9,1622,0
+LEDS.US,D,20160401,000000,3,3.1,2.9,3.1,3852,0
+LEDS.US,D,20160404,000000,3.1,3.1,2.8,3.1,695,0
+LEDS.US,D,20160405,000000,3.255,3.3,2.5,2.701,2006,0
+LEDS.US,D,20160406,000000,2.801,3.15,2.8,3.1,10950,0
+LEDS.US,D,20160407,000000,3.1,3.1,2.81,3.099,318,0
+LEDS.US,D,20160408,000000,2.81,3,2.6,2.8,2471,0
+LEDS.US,D,20160411,000000,2.7,3.15,2.7,3.1,8672,0
+LEDS.US,D,20160412,000000,3.1,3.4,3.092,3.4,7130,0
+LEDS.US,D,20160413,000000,3.6,3.6,3.2,3.2,6360,0
+LEDS.US,D,20160414,000000,3.275,3.275,3.2,3.2,1885,0
+LEDS.US,D,20160415,000000,3.2,3.501,3.2,3.2,8759,0
+LEDS.US,D,20160418,000000,2.9,3.1262,2.9,3.0111,1700,0
+LEDS.US,D,20160419,000000,3.03,3.041,2.81,2.87,4368,0
+LEDS.US,D,20160420,000000,2.86,2.86,2.4101,2.59,8970,0
+LEDS.US,D,20160421,000000,2.57,2.57,2.29,2.3,39442,0
+LEDS.US,D,20160422,000000,2.34,2.56,2.2101,2.41,16151,0
+LEDS.US,D,20160425,000000,2.29,2.44,2.24,2.44,19036,0
+LEDS.US,D,20160426,000000,2.22,2.41,2.22,2.41,19473,0
+LEDS.US,D,20160427,000000,2.38,2.4,2.17,2.4,19300,0
+LEDS.US,D,20160428,000000,2.36,2.36,2.17,2.2,9492,0
+LEDS.US,D,20160429,000000,2.21,2.21,1.9301,2,27803,0
+LEDS.US,D,20160502,000000,1.99,2,1.65,1.696,21538,0
+LEDS.US,D,20160503,000000,1.7,1.94,1.7,1.8,8071,0
+LEDS.US,D,20160504,000000,1.82,1.97,1.6801,1.91,4702,0
+LEDS.US,D,20160505,000000,1.81,1.91,1.79,1.87,7274,0
+LEDS.US,D,20160506,000000,1.8,1.96,1.75,1.76,1375,0
+LEDS.US,D,20160509,000000,1.9,1.9,1.77,1.851,2925,0
+LEDS.US,D,20160510,000000,1.845,1.85,1.83,1.83,402,0
+LEDS.US,D,20160511,000000,1.81,1.8199,1.81,1.8199,501,0
+LEDS.US,D,20160512,000000,1.81,1.81,1.76,1.76,1310,0
+LEDS.US,D,20160513,000000,1.711,1.7127,1.65,1.664,1960,0
+LEDS.US,D,20160516,000000,1.66,1.6898,1.66,1.6898,3536,0
+LEDS.US,D,20160517,000000,1.66,1.67,1.52,1.52,10716,0
+LEDS.US,D,20160518,000000,1.5575,1.6103,1.5575,1.6103,2220,0
+LEDS.US,D,20160519,000000,1.65,1.65,1.5743,1.5743,800,0
+LEDS.US,D,20160520,000000,1.4469,1.51,1.435,1.5,6454,0
+LEDS.US,D,20160523,000000,1.5,1.5,1.445,1.45,1805,0
+LEDS.US,D,20160524,000000,1.4101,1.4101,1.41,1.41,1455,0
+LEDS.US,D,20160525,000000,1.4237,1.48,1.42,1.48,5650,0
+LEDS.US,D,20160526,000000,1.4499,1.45,1.4432,1.4432,501,0
+LEDS.US,D,20160527,000000,1.42,1.4834,1.42,1.4648,6575,0
+LEDS.US,D,20160531,000000,1.43,1.4389,1.36,1.3889,4660,0
+LEDS.US,D,20160601,000000,1.3748,2.49,1.3748,2.2101,644704,0
+LEDS.US,D,20160602,000000,2.3,2.3,1.9249,1.97,92739,0
+LEDS.US,D,20160603,000000,2.22,2.22,1.86,1.91,36476,0
+LEDS.US,D,20160606,000000,2.088,2.09,1.83,1.99,19746,0
+LEDS.US,D,20160607,000000,2.01,2.18,1.9433,2.14,79442,0
+LEDS.US,D,20160608,000000,2.19,2.2,2.03,2.0301,18790,0
+LEDS.US,D,20160609,000000,1.9819,2.05,1.95,2.05,3442,0
+LEDS.US,D,20160610,000000,1.9901,2.1,1.84,1.9176,10412,0
+LEDS.US,D,20160613,000000,1.8933,1.93,1.8412,1.93,2716,0
+LEDS.US,D,20160614,000000,1.92,1.93,1.79,1.81,2211,0
+LEDS.US,D,20160615,000000,1.8727,2.01,1.8311,1.89,5719,0
+LEDS.US,D,20160616,000000,1.93,1.93,1.7601,1.85,1729,0
+LEDS.US,D,20160617,000000,1.92,1.92,1.68,1.8,2400,0
+LEDS.US,D,20160620,000000,1.67,1.8,1.67,1.75,11000,0
+LEDS.US,D,20160621,000000,1.67,1.85,1.589,1.71,3302,0
+LEDS.US,D,20160622,000000,1.75,1.9,1.66,1.72,5588,0
+LEDS.US,D,20160623,000000,1.7,1.8499,1.7,1.76,3833,0
+LEDS.US,D,20160624,000000,1.78,1.83,1.7,1.7922,5849,0
+LEDS.US,D,20160627,000000,1.8437,1.8437,1.7201,1.8,1304,0
+LEDS.US,D,20160628,000000,1.79,1.79,1.72,1.72,400,0
+LEDS.US,D,20160629,000000,1.9,2,1.75,1.75,11516,0
+LEDS.US,D,20160630,000000,1.88,2,1.87,1.8812,4608,0
+LEDS.US,D,20160701,000000,1.85,2.09,1.85,2.09,6321,0
+LEDS.US,D,20160705,000000,2.24,3.82,2.1746,2.88,552858,0
+LEDS.US,D,20160706,000000,3,3.4,2.77,3.3,210968,0
+LEDS.US,D,20160707,000000,5.05,11.35,4.4,10.15,12852285,0
+LEDS.US,D,20160708,000000,9.51,11.0999,6.77,6.95,3990962,0
+LEDS.US,D,20160711,000000,6.7,7.36,5.8349,6.04,679988,0
+LEDS.US,D,20160712,000000,6.09,8.66,5.83,8.12,4804040,0
+LEDS.US,D,20160713,000000,6.22,7.3,6.22,6.7,2511865,0
+LEDS.US,D,20160714,000000,6.58,7.58,6.58,6.75,2134358,0
+LEDS.US,D,20160715,000000,6.7,6.9299,6.06,6.34,565230,0
+LEDS.US,D,20160718,000000,6.39,7.35,6.19,6.74,890859,0
+LEDS.US,D,20160719,000000,6.7,8.44,6.46,7.26,1814743,0
+LEDS.US,D,20160720,000000,7.19,8.06,6.79,6.85,776931,0
+LEDS.US,D,20160721,000000,6.79,7.45,6.5,6.52,385576,0
+LEDS.US,D,20160722,000000,6.55,7.3,6.5,6.87,901414,0
+LEDS.US,D,20160725,000000,6.67,7.1299,6.67,6.8,250107,0
+LEDS.US,D,20160726,000000,6.69,7.0799,6.45,6.65,156863,0
+LEDS.US,D,20160727,000000,6.59,6.99,6.32,6.37,166482,0
+LEDS.US,D,20160728,000000,6.26,6.4742,5.796,5.898,147073,0
+LEDS.US,D,20160729,000000,5.72,5.9,5.59,5.6,101248,0
+LEDS.US,D,20160801,000000,5.51,5.6836,5.32,5.49,90908,0
+LEDS.US,D,20160802,000000,5.42,5.58,5.42,5.53,54978,0
+LEDS.US,D,20160803,000000,5.55,5.8,5.49,5.65,31772,0
+LEDS.US,D,20160804,000000,5.79,6.45,5.5,5.85,474054,0
+LEDS.US,D,20160805,000000,5.93,6.2,5.68,5.76,207708,0
+LEDS.US,D,20160808,000000,5.83,5.899,5.6501,5.87,55277,0
+LEDS.US,D,20160809,000000,5.86,5.86,5.7001,5.8,49313,0
+LEDS.US,D,20160810,000000,5.8,6,5.8,5.83,31972,0
+LEDS.US,D,20160811,000000,5.78,8.14,5.78,6.96,3891401,0
+LEDS.US,D,20160812,000000,7.32,7.74,7.06,7.38,714546,0
+LEDS.US,D,20160815,000000,7.2,7.3144,6.3,6.4,243254,0
+LEDS.US,D,20160816,000000,6.5,7.97,6.4,6.97,841757,0
+LEDS.US,D,20160817,000000,6.97,7.5,6.65,6.71,152458,0
+LEDS.US,D,20160818,000000,6.65,6.8,6.11,6.3,113440,0
+LEDS.US,D,20160819,000000,6.35,6.5,6.25,6.39,37910,0
+LEDS.US,D,20160822,000000,6.45,6.61,6.28,6.41,45215,0
+LEDS.US,D,20160823,000000,6.36,6.63,6.33,6.56,25659,0
+LEDS.US,D,20160824,000000,6.51,6.95,6.3,6.36,186994,0
+LEDS.US,D,20160825,000000,6.32,6.501,6.225,6.27,39658,0
+LEDS.US,D,20160826,000000,6.22,6.5,6.2,6.21,43027,0
+LEDS.US,D,20160829,000000,6.21,6.3099,6.08,6.24,36342,0
+LEDS.US,D,20160830,000000,6.13,6.59,6.13,6.3,29272,0
+LEDS.US,D,20160831,000000,6.224,6.37,6.1246,6.23,15956,0
+LEDS.US,D,20160901,000000,6.21,6.47,6.14,6.33,36981,0
+LEDS.US,D,20160902,000000,6.3,6.6299,6.11,6.41,96381,0
+LEDS.US,D,20160906,000000,6.41,7.8,6.41,7.35,1233293,0
+LEDS.US,D,20160907,000000,7.24,8.15,6.78,6.88,784876,0
+LEDS.US,D,20160908,000000,6.77,7.05,6.66,6.7199,61167,0
+LEDS.US,D,20160909,000000,6.67,6.8,6.51,6.62,69314,0
+LEDS.US,D,20160912,000000,6.66,6.67,6.43,6.46,56714,0
+LEDS.US,D,20160913,000000,6.51,6.592,6,6.0787,87890,0
+LEDS.US,D,20160914,000000,6.05,6.21,5.59,5.69,63140,0
+LEDS.US,D,20160915,000000,5.71,5.87,5.38,5.8,158103,0
+LEDS.US,D,20160916,000000,5.4661,5.93,5.4661,5.51,36308,0
+LEDS.US,D,20160919,000000,5.53,6.17,5.53,5.99,83174,0
+LEDS.US,D,20160920,000000,6.01,6.2665,5.71,5.83,48155,0
+LEDS.US,D,20160921,000000,5.77,5.94,5.58,5.76,99688,0
+LEDS.US,D,20160922,000000,5.75,6.82,5.75,5.9,715297,0
+LEDS.US,D,20160923,000000,6.1,6.11,5.65,5.68,93232,0
+LEDS.US,D,20160926,000000,5.81,6,5.14,5.55,185999,0
+LEDS.US,D,20160927,000000,5.57,5.95,5.35,5.752,177535,0
+LEDS.US,D,20160928,000000,5.64,6.126,5.61,5.61,215611,0
+LEDS.US,D,20160929,000000,5.67,5.92,5.5,5.52,67326,0
+LEDS.US,D,20160930,000000,5.58,5.8686,5.41,5.7,95310,0
+LEDS.US,D,20161003,000000,5.8,5.9847,5.61,5.72,49215,0
+LEDS.US,D,20161004,000000,5.845,5.845,5.48,5.54,52361,0
+LEDS.US,D,20161005,000000,5.55,5.62,5.39,5.54,76953,0
+LEDS.US,D,20161006,000000,5.5,5.7899,5.39,5.42,65554,0
+LEDS.US,D,20161007,000000,5.59,5.59,5.33,5.4,33384,0
+LEDS.US,D,20161010,000000,5.4,5.45,5.38,5.4,23082,0
+LEDS.US,D,20161011,000000,5.44,5.48,5.08,5.26,110107,0
+LEDS.US,D,20161012,000000,5.2599,5.2599,4.64,4.85,87335,0
+LEDS.US,D,20161013,000000,4.9,5.09,4.88,5.09,48707,0
+LEDS.US,D,20161014,000000,5.07,5.1,4.66,4.8,13894,0
+LEDS.US,D,20161017,000000,4.89,4.89,4.51,4.69,27274,0
+LEDS.US,D,20161018,000000,4.96,4.96,4.72,4.75,35991,0
+LEDS.US,D,20161019,000000,4.695,4.94,4.59,4.78,15101,0
+LEDS.US,D,20161020,000000,4.67,4.8,4.52,4.75,69470,0
+LEDS.US,D,20161021,000000,4.71,5.97,4.5156,5.1208,701148,0
+LEDS.US,D,20161024,000000,5.07,5.78,5.02,5.3,1054305,0
+LEDS.US,D,20161025,000000,5.26,5.84,5.1,5.52,1200155,0
+LEDS.US,D,20161026,000000,5.48,5.68,5.23,5.29,192005,0
+LEDS.US,D,20161027,000000,5.29,5.3446,4.72,4.755,138868,0
+LEDS.US,D,20161028,000000,4.75,4.92,4.6001,4.67,75115,0
+LEDS.US,D,20161031,000000,4.67,4.67,4.23,4.25,40658,0
+LEDS.US,D,20161101,000000,4.3,4.45,4.26,4.3,18370,0
+LEDS.US,D,20161102,000000,4.31,4.4299,4.02,4.09,61896,0
+LEDS.US,D,20161103,000000,4.01,4.15,3.45,3.65,108504,0
+LEDS.US,D,20161104,000000,3.71,3.9512,3.6101,3.72,23746,0
+LEDS.US,D,20161107,000000,3.69,3.9134,3.6,3.76,16597,0
+LEDS.US,D,20161108,000000,3.73,3.7499,3.41,3.56,45633,0
+LEDS.US,D,20161109,000000,3.61,3.61,3.4,3.52,57915,0
+LEDS.US,D,20161110,000000,3.57,3.8,3.43,3.49,63390,0
+LEDS.US,D,20161111,000000,3.33,4.19,3.33,3.99,169975,0
+LEDS.US,D,20161114,000000,3.99,4.5,3.99,4.2383,97028,0
+LEDS.US,D,20161115,000000,4.16,4.205,4.0152,4.07,33192,0
+LEDS.US,D,20161116,000000,4.09,4.72,4.09,4.53,160561,0
+LEDS.US,D,20161117,000000,4.7,4.74,4.2,4.2,98407,0
+LEDS.US,D,20161118,000000,4.47,4.5772,3.7,3.91,89981,0
+LEDS.US,D,20161121,000000,3.93,4.0836,3.7,3.76,25217,0
+LEDS.US,D,20161122,000000,3.8115,5.49,3.78,5.09,642322,0
+LEDS.US,D,20161123,000000,5.15,5.15,4.24,4.24,168641,0
+LEDS.US,D,20161125,000000,4.25,4.6527,4.25,4.6,51297,0
+LEDS.US,D,20161128,000000,4.63,4.63,4.28,4.47,27640,0
+LEDS.US,D,20161129,000000,4.4,4.5034,4.21,4.22,57305,0
+LEDS.US,D,20161130,000000,4.22,4.36,4.22,4.33,26228,0
+LEDS.US,D,20161201,000000,4.36,4.47,4.1,4.29,20135,0
+LEDS.US,D,20161202,000000,4.21,4.37,4.2,4.35,34885,0
+LEDS.US,D,20161205,000000,4.33,4.69,4.33,4.35,81382,0
+LEDS.US,D,20161206,000000,4.35,4.38,4.11,4.32,16784,0
+LEDS.US,D,20161207,000000,4.29,4.5,4.29,4.34,15744,0
+LEDS.US,D,20161208,000000,4.48,4.48,4.25,4.34,5446,0
+LEDS.US,D,20161209,000000,4.2686,4.47,4.2686,4.42,7670,0
+LEDS.US,D,20161212,000000,4.3905,4.6899,4.3484,4.53,57034,0
+LEDS.US,D,20161213,000000,4.45,4.57,4.27,4.33,20143,0
+LEDS.US,D,20161214,000000,4.4,4.4218,4.01,4.13,19238,0
+LEDS.US,D,20161215,000000,4.15,4.15,3.88,3.95,24527,0
+LEDS.US,D,20161216,000000,3.965,4.14,3.9301,4.14,45476,0
+LEDS.US,D,20161219,000000,4.1259,4.175,4,4.06,34211,0
+LEDS.US,D,20161220,000000,4.12,4.12,3.86,3.93,68653,0
+LEDS.US,D,20161221,000000,3.9,3.97,3.77,3.78,14521,0
+LEDS.US,D,20161222,000000,3.77,3.86,3.77,3.78,22113,0
+LEDS.US,D,20161223,000000,3.84,3.84,3.55,3.56,20195,0
+LEDS.US,D,20161227,000000,3.56,3.989,3.56,3.58,62924,0
+LEDS.US,D,20161228,000000,3.56,3.6899,3.56,3.57,17108,0
+LEDS.US,D,20161229,000000,3.581,3.6434,3.581,3.6,13605,0
+LEDS.US,D,20161230,000000,3.5864,3.76,3.5,3.51,21189,0
+LEDS.US,D,20170103,000000,3.65,4.35,3.52,3.55,334194,0
+LEDS.US,D,20170104,000000,3.65,3.7585,3.6,3.6792,33200,0
+LEDS.US,D,20170105,000000,3.6861,3.8,3.61,3.62,20425,0
+LEDS.US,D,20170106,000000,3.611,3.725,3.611,3.63,7446,0
+LEDS.US,D,20170109,000000,3.5955,3.77,3.5955,3.63,6979,0
+LEDS.US,D,20170110,000000,3.62,3.95,3.61,3.74,97071,0
+LEDS.US,D,20170111,000000,3.673,3.84,3.611,3.7601,32694,0
+LEDS.US,D,20170112,000000,4.4,4.9489,3.95,3.99,341373,0
+LEDS.US,D,20170113,000000,3.85,3.97,3.7,3.82,44638,0
+LEDS.US,D,20170117,000000,3.9086,3.9301,3.68,3.68,19988,0
+LEDS.US,D,20170118,000000,3.7,3.7039,3.59,3.61,12369,0
+LEDS.US,D,20170119,000000,3.68,3.72,3.51,3.6,30304,0
+LEDS.US,D,20170120,000000,3.67,3.7001,3.52,3.7,27651,0
+LEDS.US,D,20170123,000000,3.66,3.7953,3.5,3.5,30699,0
+LEDS.US,D,20170124,000000,3.55,3.6999,3.51,3.63,23222,0
+LEDS.US,D,20170125,000000,3.5,3.589,3.4,3.41,22683,0
+LEDS.US,D,20170126,000000,3.38,3.4699,3.24,3.25,13772,0
+LEDS.US,D,20170127,000000,3.27,3.2885,3.05,3.14,26622,0
+LEDS.US,D,20170130,000000,3.15,3.2699,3.15,3.1801,10981,0
+LEDS.US,D,20170131,000000,3.11,3.1501,3.05,3.08,26978,0
+LEDS.US,D,20170201,000000,3.1,3.2735,3.1,3.17,10911,0
+LEDS.US,D,20170202,000000,3.16,3.2322,3.15,3.19,4324,0
+LEDS.US,D,20170203,000000,3.17,3.19,3.16,3.19,4240,0
+LEDS.US,D,20170206,000000,3.1076,3.25,3.0401,3.23,7766,0
+LEDS.US,D,20170207,000000,3.1742,3.2,3.165,3.2,4806,0
+LEDS.US,D,20170208,000000,3.2,3.7,3.2,3.43,178596,0
+LEDS.US,D,20170209,000000,3.42,3.45,3.23,3.27,43151,0
+LEDS.US,D,20170210,000000,3.23,3.43,3.23,3.33,5809,0
+LEDS.US,D,20170213,000000,3.29,3.35,3.29,3.35,2888,0
+LEDS.US,D,20170214,000000,3.38,3.49,3.3,3.385,40620,0
+LEDS.US,D,20170215,000000,3.4051,3.44,3.3,3.3,10170,0
+LEDS.US,D,20170216,000000,3.3448,3.3448,3.25,3.3,5385,0
+LEDS.US,D,20170217,000000,3.26,3.3186,3.25,3.3,7303,0
+LEDS.US,D,20170221,000000,3.31,3.52,3.3,3.33,12419,0
+LEDS.US,D,20170222,000000,3.4,3.4724,3.3,3.36,4732,0
+LEDS.US,D,20170223,000000,3.27,3.2851,3.2,3.28,4777,0
+LEDS.US,D,20170224,000000,3.249,3.2699,3.09,3.09,2749,0
+LEDS.US,D,20170227,000000,3.1256,3.2,3.1,3.16,3748,0
+LEDS.US,D,20170228,000000,3.14,3.15,3.1,3.12,3139,0
+LEDS.US,D,20170301,000000,3.15,3.15,3.01,3.05,10909,0
+LEDS.US,D,20170302,000000,3.1014,3.14,3,3.03,6686,0
+LEDS.US,D,20170303,000000,3.009,3.08,3,3.02,6641,0
+LEDS.US,D,20170306,000000,3.11,3.12,2.99,3,4410,0
+LEDS.US,D,20170307,000000,3.001,3.22,2.8,3.04,16872,0
+LEDS.US,D,20170308,000000,2.97,2.9956,2.89,2.99,8611,0
+LEDS.US,D,20170309,000000,2.99,2.99,2.64,2.85,18220,0
+LEDS.US,D,20170310,000000,2.7682,2.84,2.62,2.72,29512,0
+LEDS.US,D,20170313,000000,2.693,2.8,2,2.79,10024,0
+LEDS.US,D,20170314,000000,2.85,2.85,2.58,2.74,17116,0
+LEDS.US,D,20170315,000000,2.7,3.07,2.7,2.96,45755,0
+LEDS.US,D,20170316,000000,3.15,3.28,2.87,2.88,51811,0
+LEDS.US,D,20170317,000000,2.912,3.25,2.891,2.92,4687,0
+LEDS.US,D,20170320,000000,2.93,3.15,2.93,3.14,11513,0
+LEDS.US,D,20170321,000000,3.4,3.4,3.03,3.1,18022,0
+LEDS.US,D,20170322,000000,3.03,3.12,2.99,3.06,8886,0
+LEDS.US,D,20170323,000000,2.98,3.2,2.94,3.04,18968,0
+LEDS.US,D,20170324,000000,3.001,3.08,3.001,3.02,11744,0
+LEDS.US,D,20170327,000000,3.1,3.11,2.93,3.11,13527,0
+LEDS.US,D,20170328,000000,3.12,3.49,3.06,3.06,79136,0
+LEDS.US,D,20170329,000000,3.065,3.21,3.03,3.08,16138,0
+LEDS.US,D,20170330,000000,3.0844,3.0959,3.04,3.065,17130,0
+LEDS.US,D,20170331,000000,3.02,3.2,3,3.18,57367,0
+LEDS.US,D,20170403,000000,3.2,3.4,3.1,3.38,50162,0
+LEDS.US,D,20170404,000000,3.3,3.33,3.07,3.16,45002,0
+LEDS.US,D,20170405,000000,3.14,3.14,3.0001,3.01,7236,0
+LEDS.US,D,20170406,000000,3.1,3.28,2.78,3.06,28973,0
+LEDS.US,D,20170407,000000,3.17,4.22,2.89,3.33,521739,0
+LEDS.US,D,20170410,000000,3.23,4.4,3.23,4.33,344280,0
+LEDS.US,D,20170411,000000,4.2,4.58,3.46,4.05,499090,0
+LEDS.US,D,20170412,000000,4.06,4.2,3.91,4,96508,0
+LEDS.US,D,20170413,000000,3.27,3.5999,2.8,3.19,137088,0
+LEDS.US,D,20170417,000000,3.34,3.4,2.67,2.76,107811,0
+LEDS.US,D,20170418,000000,2.96,2.96,2.7,2.73,24732,0
+LEDS.US,D,20170419,000000,3,3.099,2.71,2.8399,68876,0
+LEDS.US,D,20170420,000000,2.93,2.93,2.71,2.87,7557,0
+LEDS.US,D,20170421,000000,2.93,2.93,2.7135,2.89,8883,0
+LEDS.US,D,20170424,000000,2.82,2.99,2.7236,2.8,22246,0
+LEDS.US,D,20170425,000000,2.8101,2.88,2.72,2.81,24719,0
+LEDS.US,D,20170426,000000,2.82,2.91,2.77,2.91,20866,0
+LEDS.US,D,20170427,000000,2.81,2.91,2.81,2.8754,3909,0
+LEDS.US,D,20170428,000000,2.9154,3.2,2.9154,3.02,105137,0
+LEDS.US,D,20170501,000000,3.01,3.12,2.9239,3.08,7955,0
+LEDS.US,D,20170502,000000,2.91,3.07,2.91,2.96,5110,0
+LEDS.US,D,20170503,000000,2.96,3,2.91,2.91,13287,0
+LEDS.US,D,20170504,000000,2.9441,3.085,2.9,2.9,23267,0
+LEDS.US,D,20170505,000000,2.95,3.17,2.9,2.9,44710,0
+LEDS.US,D,20170508,000000,2.9,2.93,2.9,2.93,3081,0
+LEDS.US,D,20170509,000000,2.9,2.9946,2.9,2.9,3166,0
+LEDS.US,D,20170510,000000,2.9,2.997,2.9,2.99,22565,0
+LEDS.US,D,20170511,000000,2.913,3.11,2.9,3.02,21395,0
+LEDS.US,D,20170512,000000,3.01,3.01,2.96,2.99,1437,0
+LEDS.US,D,20170515,000000,2.99,3.11,2.96,2.96,7396,0
+LEDS.US,D,20170516,000000,3.1,3.1,2.93,3.06,9192,0
+LEDS.US,D,20170517,000000,3.0501,3.16,2.9,2.91,50256,0
+LEDS.US,D,20170518,000000,2.99,3.1,2.9,2.91,18195,0
+LEDS.US,D,20170519,000000,3.0346,3.0492,2.9,2.9,20309,0
+LEDS.US,D,20170522,000000,2.91,2.95,2.9,2.92,3185,0
+LEDS.US,D,20170523,000000,3.0615,3.0615,2.91,3.01,35782,0
+LEDS.US,D,20170524,000000,2.92,3.3065,2.92,2.92,108448,0
+LEDS.US,D,20170525,000000,2.99,2.99,2.9,2.94,10215,0
+LEDS.US,D,20170526,000000,2.92,3.13,2.9,2.99,19912,0
+LEDS.US,D,20170530,000000,3.173,3.173,2.93,3.09,3114,0
+LEDS.US,D,20170531,000000,3.04,3.04,2.9254,2.93,10186,0
+LEDS.US,D,20170601,000000,2.93,3,2.93,2.99,7024,0
+LEDS.US,D,20170602,000000,3,3,2.9244,2.94,14547,0
+LEDS.US,D,20170605,000000,2.98,2.98,2.9,2.9,9662,0
+LEDS.US,D,20170606,000000,2.91,2.935,2.9,2.9,31322,0
+LEDS.US,D,20170607,000000,2.92,2.95,2.81,2.82,10911,0
+LEDS.US,D,20170608,000000,2.81,2.97,2.76,2.97,25272,0
+LEDS.US,D,20170609,000000,2.97,2.97,2.81,2.94,16623,0
+LEDS.US,D,20170612,000000,2.94,2.9669,2.84,2.96,15333,0
+LEDS.US,D,20170613,000000,2.96,2.96,2.86,2.92,1926,0
+LEDS.US,D,20170614,000000,2.82,2.9083,2.82,2.88,1839,0
+LEDS.US,D,20170615,000000,2.88,2.9,2.8042,2.8042,33708,0
+LEDS.US,D,20170616,000000,2.81,2.89,2.71,2.71,12408,0
+LEDS.US,D,20170619,000000,2.71,2.8858,2.71,2.85,2735,0
+LEDS.US,D,20170620,000000,2.8,2.95,2.72,2.86,6485,0
+LEDS.US,D,20170621,000000,2.8647,2.8647,2.72,2.79,7919,0
+LEDS.US,D,20170622,000000,2.79,2.79,2.57,2.7,32862,0
+LEDS.US,D,20170623,000000,2.6064,2.7715,2.6,2.65,4609,0
+LEDS.US,D,20170626,000000,2.71,2.78,2.6307,2.78,12217,0
+LEDS.US,D,20170627,000000,2.69,2.7859,2.615,2.615,4844,0
+LEDS.US,D,20170628,000000,2.72,2.86,2.68,2.72,22918,0
+LEDS.US,D,20170629,000000,2.5639,2.7861,2.5639,2.69,15944,0
+LEDS.US,D,20170630,000000,2.72,2.72,2.595,2.63,6290,0
+LEDS.US,D,20170703,000000,2.62,2.7,2.6,2.6325,10024,0
+LEDS.US,D,20170705,000000,2.69,2.69,2.53,2.55,18937,0
+LEDS.US,D,20170706,000000,2.36,2.56,2.34,2.41,23985,0
+LEDS.US,D,20170707,000000,2.65,2.65,2.42,2.43,10121,0
+LEDS.US,D,20170710,000000,2.4,2.6,2.4,2.42,18191,0
+LEDS.US,D,20170711,000000,2.47,2.56,2.3967,2.53,46552,0
+LEDS.US,D,20170712,000000,2.57,2.67,2.3,2.34,58019,0
+LEDS.US,D,20170713,000000,2.46,2.46,2.2534,2.2769,7261,0
+LEDS.US,D,20170714,000000,2.25,2.25,2.029,2.19,20925,0
+LEDS.US,D,20170717,000000,2.13,2.2,2.06,2.12,10203,0
+LEDS.US,D,20170718,000000,2.06,2.41,2.06,2.34,79154,0
+LEDS.US,D,20170719,000000,2.31,2.39,2.161,2.36,51045,0
+LEDS.US,D,20170720,000000,2.399,2.409,2.31,2.37,4146,0
+LEDS.US,D,20170721,000000,2.41,2.41,2.15,2.32,2106,0
+LEDS.US,D,20170724,000000,2.32,2.32,2.17,2.22,1745,0
+LEDS.US,D,20170725,000000,2.27,2.29,2.093,2.22,17143,0
+LEDS.US,D,20170726,000000,2.2,2.3061,2.2,2.21,9326,0
+LEDS.US,D,20170727,000000,2.26,2.35,2.2,2.21,10044,0
+LEDS.US,D,20170728,000000,2.2352,2.2352,2.17,2.17,9691,0
+LEDS.US,D,20170731,000000,2.1699,2.17,2.1,2.16,11510,0
+LEDS.US,D,20170801,000000,2.21,2.21,2.05,2.05,15718,0
+LEDS.US,D,20170802,000000,2.07,2.19,2.05,2.19,34213,0
+LEDS.US,D,20170803,000000,2.09,2.14,2.09,2.14,1807,0
+LEDS.US,D,20170804,000000,2.17,2.19,2.12,2.17,1605,0
+LEDS.US,D,20170807,000000,2.1587,2.16,2.1001,2.16,4871,0
+LEDS.US,D,20170808,000000,2.17,2.48,2.15,2.24,40535,0
+LEDS.US,D,20170809,000000,2.18,2.25,2.18,2.24,19541,0
+LEDS.US,D,20170810,000000,2.27,2.4,2.13,2.27,47539,0
+LEDS.US,D,20170811,000000,2.22,2.22,2.1,2.1,9072,0
+LEDS.US,D,20170814,000000,2.2,2.232,2.1533,2.1742,14104,0
+LEDS.US,D,20170815,000000,2.1,2.18,2.07,2.08,32711,0
+LEDS.US,D,20170816,000000,2.249,2.249,2.07,2.15,9303,0
+LEDS.US,D,20170817,000000,2.08,2.29,2.07,2.25,16426,0
+LEDS.US,D,20170818,000000,2.22,2.31,2.07,2.15,36266,0
+LEDS.US,D,20170821,000000,2.1,2.17,1.85,1.89,38652,0
+LEDS.US,D,20170822,000000,1.8528,1.88,1.72,1.74,66515,0
+LEDS.US,D,20170823,000000,1.75,1.8772,1.72,1.72,31215,0
+LEDS.US,D,20170824,000000,1.7,1.7588,1.61,1.7,18445,0
+LEDS.US,D,20170825,000000,1.75,1.75,1.7,1.7,424,0
+LEDS.US,D,20170828,000000,1.71,1.7101,1.7,1.7,3783,0
+LEDS.US,D,20170829,000000,1.7476,1.7476,1.7,1.71,5897,0
+LEDS.US,D,20170830,000000,1.7,1.72,1.7,1.72,6749,0
+LEDS.US,D,20170831,000000,1.7006,1.72,1.7,1.72,3936,0
+LEDS.US,D,20170901,000000,1.72,1.81,1.71,1.78,25060,0
+LEDS.US,D,20170905,000000,1.7768,1.84,1.67,1.69,13932,0
+LEDS.US,D,20170906,000000,1.7475,1.82,1.71,1.71,13690,0
+LEDS.US,D,20170907,000000,1.79,1.79,1.7799,1.7799,1612,0
+LEDS.US,D,20170908,000000,1.75,1.75,1.73,1.73,402,0
+LEDS.US,D,20170911,000000,1.77,1.8499,1.77,1.79,6074,0
+LEDS.US,D,20170912,000000,1.77,1.83,1.75,1.76,5556,0
+LEDS.US,D,20170913,000000,1.75,1.82,1.75,1.82,4538,0
+LEDS.US,D,20170914,000000,1.8,1.83,1.73,1.82,17087,0
+LEDS.US,D,20170915,000000,1.85,2,1.82,1.97,50487,0
+LEDS.US,D,20170918,000000,2.1,2.1,1.99,2.05,20749,0
+LEDS.US,D,20170919,000000,1.821,2.04,1.821,1.96,5564,0
+LEDS.US,D,20170920,000000,2.01,2.02,1.94,2,13198,0
+LEDS.US,D,20170921,000000,2,2,1.8336,1.99,9755,0
+LEDS.US,D,20170922,000000,1.87,1.9439,1.841,1.9,1476,0
+LEDS.US,D,20170925,000000,1.97,1.97,1.87,1.9,1919,0
+LEDS.US,D,20170926,000000,1.86,2,1.86,1.96,3034,0
+LEDS.US,D,20170927,000000,1.9659,2.09,1.9659,2.06,11451,0
+LEDS.US,D,20170928,000000,2.08,2.1,1.84,2.05,20000,0
+LEDS.US,D,20170929,000000,2.05,2.07,1.96,2.07,12585,0
+LEDS.US,D,20171002,000000,2.0453,2.05,1.96,1.965,12477,0
+LEDS.US,D,20171003,000000,1.97,2.03,1.97,1.9701,4484,0
+LEDS.US,D,20171004,000000,1.984,2.015,1.96,1.96,7434,0
+LEDS.US,D,20171005,000000,1.965,2.02,1.95,1.98,9507,0
+LEDS.US,D,20171006,000000,2.0083,2.0083,1.98,1.9825,878,0
+LEDS.US,D,20171009,000000,1.96,2.9033,1.9501,2.35,458297,0
+LEDS.US,D,20171010,000000,2.45,2.48,2.06,2.19,40759,0
+LEDS.US,D,20171011,000000,2.32,2.32,2.04,2.229,15809,0
+LEDS.US,D,20171012,000000,2.1601,2.26,2.1,2.11,17292,0
+LEDS.US,D,20171013,000000,2.16,2.21,2.1286,2.18,15716,0
+LEDS.US,D,20171016,000000,2.18,2.36,2.0952,2.26,33857,0
+LEDS.US,D,20171017,000000,2.2501,2.52,2.25,2.44,37626,0
+LEDS.US,D,20171018,000000,2.4149,2.4149,2.101,2.33,9854,0
+LEDS.US,D,20171019,000000,2.3,2.31,2.1353,2.28,5894,0
+LEDS.US,D,20171020,000000,2.23,2.2825,2.1394,2.26,36883,0
+LEDS.US,D,20171023,000000,2.329,2.35,2.22,2.22,32730,0
+LEDS.US,D,20171024,000000,2.29,2.3,2.07,2.07,3346,0
+LEDS.US,D,20171025,000000,2.017,2.3,2.01,2.3,19970,0
+LEDS.US,D,20171026,000000,2.28,2.28,2.129,2.129,21124,0
+LEDS.US,D,20171027,000000,2.1443,2.1892,2.03,2.08,9866,0
+LEDS.US,D,20171030,000000,2.14,2.18,2.1,2.18,2428,0
+LEDS.US,D,20171031,000000,2.18,2.21,2.057,2.1356,11269,0
+LEDS.US,D,20171101,000000,2.19,2.23,2.15,2.15,2233,0
+LEDS.US,D,20171102,000000,2.14,2.1626,2.0774,2.0774,1492,0
+LEDS.US,D,20171103,000000,2.07,2.1946,2.06,2.1321,5332,0
+LEDS.US,D,20171106,000000,2.12,2.2,2.08,2.18,8470,0
+LEDS.US,D,20171107,000000,2.2,2.2,2.18,2.2,984,0
+LEDS.US,D,20171108,000000,2.15,2.648,2.03,2.45,151275,0
+LEDS.US,D,20171109,000000,2.63,2.63,2.14,2.28,20520,0
+LEDS.US,D,20171110,000000,2.19,2.7001,2.12,2.49,134432,0
+LEDS.US,D,20171113,000000,2.48,2.9199,2.4643,2.47,47169,0
+LEDS.US,D,20171114,000000,2.3801,3,2.3801,2.796,144820,0
+LEDS.US,D,20171115,000000,2.65,10.49,2.52,6.3743,7580260,0
+LEDS.US,D,20171116,000000,8.55,9.4,6.33,6.85,4337073,0
+LEDS.US,D,20171117,000000,6.5,6.5,5,5.52,701707,0
+LEDS.US,D,20171120,000000,5.28,7.27,5.2,5.47,1758000,0
+LEDS.US,D,20171121,000000,5.21,6.1699,5.21,5.69,543071,0
+LEDS.US,D,20171122,000000,5.79,6.49,5.4,5.51,938876,0
+LEDS.US,D,20171124,000000,5.3,5.78,5.25,5.52,163188,0
+LEDS.US,D,20171127,000000,5.4,5.52,4.68,5.15,197544,0
+LEDS.US,D,20171128,000000,5.06,5.64,4.8,5.35,347250,0
+LEDS.US,D,20171129,000000,5.23,5.4745,4.8,5.01,128386,0
+LEDS.US,D,20171130,000000,4.98,5.0316,4.39,4.41,200284,0
+LEDS.US,D,20171201,000000,4.41,4.7,4.1099,4.3376,197178,0
+LEDS.US,D,20171204,000000,4.26,4.38,4.03,4.1,89174,0
+LEDS.US,D,20171205,000000,4.01,4.6271,3.81,3.91,204173,0
+LEDS.US,D,20171206,000000,3.96,4,3.67,3.72,224711,0
+LEDS.US,D,20171207,000000,3.69,4.1794,3.56,3.88,371271,0
+LEDS.US,D,20171208,000000,3.77,3.9678,3.61,3.63,112649,0
+LEDS.US,D,20171211,000000,3.64,3.82,3.4683,3.61,89209,0
+LEDS.US,D,20171212,000000,3.62,4.94,3.53,3.8,754903,0
+LEDS.US,D,20171213,000000,3.76,3.9726,3.5901,3.78,97746,0
+LEDS.US,D,20171214,000000,3.74,3.94,3.67,3.84,105500,0
+LEDS.US,D,20171215,000000,3.9,4.34,3.79,4.08,300734,0
+LEDS.US,D,20171218,000000,4.11,4.28,3.743,3.85,120116,0
+LEDS.US,D,20171219,000000,3.85,4.5,3.71,4.02,451714,0
+LEDS.US,D,20171220,000000,4.14,4.15,3.86,4.01,59581,0
+LEDS.US,D,20171221,000000,3.98,4.009,3.8118,3.88,48323,0
+LEDS.US,D,20171222,000000,3.92,3.9999,3.72,3.7778,69133,0
+LEDS.US,D,20171226,000000,3.7,3.9,3.68,3.82,63095,0
+LEDS.US,D,20171227,000000,3.82,3.93,3.76,3.88,50488,0
+LEDS.US,D,20171228,000000,3.8577,4.1587,3.8577,3.89,70403,0
+LEDS.US,D,20171229,000000,3.91,3.9822,3.7,3.73,76708,0
+LEDS.US,D,20180102,000000,3.66,4.05,3.66,3.95,78787,0
+LEDS.US,D,20180103,000000,3.98,5.79,3.98,4.57,2178459,0
+LEDS.US,D,20180104,000000,4.63,5.1,4.2,4.43,377037,0
+LEDS.US,D,20180105,000000,4.45,4.6364,4.27,4.42,278590,0
+LEDS.US,D,20180108,000000,4.47,4.47,4.21,4.29,78411,0
+LEDS.US,D,20180109,000000,4.25,4.2782,3.82,3.82,159727,0
+LEDS.US,D,20180110,000000,3.88,8.25,3.801,6.55,7903875,0
+LEDS.US,D,20180111,000000,4.6,5.6,4.6,4.81,968602,0
+LEDS.US,D,20180112,000000,4.92,4.92,4.47,4.47,208220,0
+LEDS.US,D,20180116,000000,4.37,4.4643,4.1,4.11,197494,0
+LEDS.US,D,20180117,000000,4.34,4.65,4.13,4.65,228499,0
+LEDS.US,D,20180118,000000,4.66,5.94,4.43,5.1,2299043,0
+LEDS.US,D,20180119,000000,5.45,5.45,4.615,4.785,216309,0
+LEDS.US,D,20180122,000000,4.8,4.8,4.4,4.61,98159,0
+LEDS.US,D,20180123,000000,4.56,5.15,4.56,4.66,258437,0
+LEDS.US,D,20180124,000000,4.74,5.1,4.6,4.73,265786,0
+LEDS.US,D,20180125,000000,4.73,4.75,4.47,4.55,81039,0
+LEDS.US,D,20180126,000000,4.55,4.68,4.45,4.53,48829,0
+LEDS.US,D,20180129,000000,4.65,4.65,4.32,4.38,38647,0
+LEDS.US,D,20180130,000000,4.33,4.35,3.99,4.05,123560,0
+LEDS.US,D,20180131,000000,4.19,4.59,4.1,4.1,150193,0
+LEDS.US,D,20180201,000000,4.17,4.38,4.06,4.08,81674,0
+LEDS.US,D,20180202,000000,4.09,4.9,3.91,4.31,640479,0
+LEDS.US,D,20180205,000000,4.31,4.4,4.1,4.17,72995,0
+LEDS.US,D,20180206,000000,4.18,4.49,4.05,4.17,32135,0
+LEDS.US,D,20180207,000000,4.23,4.27,4.08,4.09,49663,0
+LEDS.US,D,20180208,000000,4.09,4.1028,3.93,3.94,40211,0
+LEDS.US,D,20180209,000000,3.92,4.109,3.66,3.7612,71780,0
+LEDS.US,D,20180212,000000,3.78,3.89,3.76,3.81,18959,0
+LEDS.US,D,20180213,000000,3.8499,4.7999,3.83,4.2,159472,0
+LEDS.US,D,20180214,000000,4.25,4.3477,4.13,4.27,19092,0
+LEDS.US,D,20180215,000000,4.36,4.39,4.11,4.26,28468,0
+LEDS.US,D,20180216,000000,4.19,4.29,4.0291,4.0801,28122,0
+LEDS.US,D,20180220,000000,4.13,4.2,4.0622,4.16,21035,0
+LEDS.US,D,20180221,000000,4.39,4.39,4.15,4.35,16027,0
+LEDS.US,D,20180222,000000,4.4,4.4,4.23,4.24,26858,0
+LEDS.US,D,20180223,000000,4.18,4.5,4.18,4.28,92590,0
+LEDS.US,D,20180226,000000,4.36,4.5,4.21,4.42,72626,0
+LEDS.US,D,20180227,000000,4.41,4.46,4.16,4.26,25383,0
+LEDS.US,D,20180228,000000,4.24,4.2956,4.14,4.15,14483,0
+LEDS.US,D,20180301,000000,4.1397,4.37,4.0501,4.16,55919,0
+LEDS.US,D,20180302,000000,4.24,4.4284,4.0618,4.27,31169,0
+LEDS.US,D,20180305,000000,4.3,4.36,4.13,4.15,30608,0
+LEDS.US,D,20180306,000000,4.33,4.57,4.2846,4.54,88085,0
+LEDS.US,D,20180307,000000,4.57,4.57,4.38,4.44,43061,0
+LEDS.US,D,20180308,000000,4.44,4.4935,4.38,4.38,21717,0
+LEDS.US,D,20180309,000000,4.26,4.41,4.19,4.22,36235,0
+LEDS.US,D,20180312,000000,4.17,4.405,4.17,4.33,50602,0
+LEDS.US,D,20180313,000000,4.3,4.43,4.25,4.28,30032,0
+LEDS.US,D,20180314,000000,4.35,4.5,4.2,4.26,133669,0
+LEDS.US,D,20180315,000000,4.27,4.93,4.1517,4.32,282874,0
+LEDS.US,D,20180316,000000,4.345,4.52,4.32,4.33,79544,0
+LEDS.US,D,20180319,000000,4.31,4.3299,4.19,4.25,65694,0
+LEDS.US,D,20180320,000000,4.4415,4.4415,4.2,4.21,26317,0
+LEDS.US,D,20180321,000000,4.25,4.43,4.18,4.3,34156,0
+LEDS.US,D,20180322,000000,4.28,4.4,4.23,4.26,17560,0
+LEDS.US,D,20180323,000000,4.26,4.26,4.05,4.06,70738,0
+LEDS.US,D,20180326,000000,4.14,4.1506,3.7,3.73,39277,0
+LEDS.US,D,20180327,000000,3.8,3.8,3.35,3.36,38827,0
+LEDS.US,D,20180328,000000,3.43,3.43,3.09,3.16,21181,0
+LEDS.US,D,20180329,000000,3.16,3.3897,3.02,3.02,93330,0
+LEDS.US,D,20180402,000000,3,3.2,2.72,2.72,67177,0
+LEDS.US,D,20180403,000000,2.75,2.8536,2.72,2.79,28851,0
+LEDS.US,D,20180404,000000,2.82,3.11,2.805,2.9839,146442,0
+LEDS.US,D,20180405,000000,3.09,3.9299,3.01,3.29,377473,0
+LEDS.US,D,20180406,000000,3.58,3.58,3.3,3.3,47597,0
+LEDS.US,D,20180409,000000,3.79,3.82,3.4,3.64,150592,0
+LEDS.US,D,20180410,000000,3.78,4.4,3.6538,4.3,178795,0
+LEDS.US,D,20180411,000000,5.98,8.75,5.63,5.98,5986228,0
+LEDS.US,D,20180412,000000,5.96,6,5.2556,5.5,669578,0
+LEDS.US,D,20180413,000000,4.1,4.25,3.82,3.9,550756,0
+LEDS.US,D,20180416,000000,3.92,3.97,3.5,3.5,201831,0
+LEDS.US,D,20180417,000000,3.53,3.796,3.5,3.62,142842,0
+LEDS.US,D,20180418,000000,3.63,3.72,3.4101,3.46,117736,0
+LEDS.US,D,20180419,000000,3.51,3.5389,3.29,3.32,97542,0
+LEDS.US,D,20180420,000000,3.29,3.32,3.16,3.17,41678,0
+LEDS.US,D,20180423,000000,3.35,3.46,3.17,3.35,100288,0
+LEDS.US,D,20180424,000000,3.39,5,3.3813,4.26,5584719,0
+LEDS.US,D,20180425,000000,4.56,5.16,4.0848,4.6,2320575,0
+LEDS.US,D,20180426,000000,4.55,5.1,4.251,4.73,1305483,0
+LEDS.US,D,20180427,000000,4.75,4.93,4.35,4.49,510016,0
+LEDS.US,D,20180430,000000,4.49,4.5675,4.11,4.27,221536,0
+LEDS.US,D,20180501,000000,4.28,4.89,4.2786,4.87,1310599,0
+LEDS.US,D,20180502,000000,4.87,5.3,4.501,4.6,628149,0
+LEDS.US,D,20180503,000000,4.57,4.63,4.29,4.46,125823,0
+LEDS.US,D,20180504,000000,4.37,4.638,4.2,4.2,243907,0
+LEDS.US,D,20180507,000000,4.14,4.3,4.1,4.12,71097,0
+LEDS.US,D,20180508,000000,4.16,4.35,4.1,4.1,61812,0
+LEDS.US,D,20180509,000000,4.11,4.1295,3.711,3.78,164845,0
+LEDS.US,D,20180510,000000,3.82,4.04,3.82,3.98,50070,0
+LEDS.US,D,20180511,000000,3.97,4.13,3.8301,3.88,59680,0
+LEDS.US,D,20180514,000000,3.92,4,3.86,3.96,32901,0
+LEDS.US,D,20180515,000000,3.92,4.1186,3.88,4.07,98955,0
+LEDS.US,D,20180516,000000,4.09,4.119,3.9609,4.03,30422,0
+LEDS.US,D,20180517,000000,4.07,4.32,4.0109,4.29,189338,0
+LEDS.US,D,20180518,000000,4.28,4.439,4.11,4.23,126536,0
+LEDS.US,D,20180521,000000,4.33,5.08,4.13,4.61,535067,0
+LEDS.US,D,20180522,000000,4.66,4.9064,4.5575,4.695,75296,0
+LEDS.US,D,20180523,000000,4.63,4.72,4.45,4.64,49748,0
+LEDS.US,D,20180524,000000,4.59,4.6248,4.45,4.48,36124,0
+LEDS.US,D,20180525,000000,4.45,4.46,4.252,4.45,54194,0
+LEDS.US,D,20180529,000000,4.4,4.4,4.19,4.2,119868,0
+LEDS.US,D,20180530,000000,4.27,4.37,4.12,4.16,184789,0
+LEDS.US,D,20180531,000000,4.16,4.29,3.87,3.96,287364,0
+LEDS.US,D,20180601,000000,4.01,4.069,3.91,4.06,30931,0
+LEDS.US,D,20180604,000000,4.08,4.199,3.8801,3.89,67517,0
+LEDS.US,D,20180605,000000,3.88,3.94,3.8,3.86,64857,0
+LEDS.US,D,20180606,000000,3.9,4,3.85,3.9,77978,0
+LEDS.US,D,20180607,000000,3.94,3.94,3.8,3.81,80670,0
+LEDS.US,D,20180608,000000,3.83,4.14,3.725,3.93,269844,0
+LEDS.US,D,20180611,000000,3.94,3.99,3.815,3.91,98026,0
+LEDS.US,D,20180612,000000,3.92,3.92,3.7905,3.85,107501,0
+LEDS.US,D,20180613,000000,3.8,3.87,3.78,3.79,41038,0
+LEDS.US,D,20180614,000000,3.77,3.8,3.67,3.72,96788,0
+LEDS.US,D,20180615,000000,3.6,3.76,3.511,3.59,88070,0
+LEDS.US,D,20180618,000000,3.53,3.6,3.48,3.56,68337,0
+LEDS.US,D,20180619,000000,3.55,3.79,3.54,3.7219,154254,0
+LEDS.US,D,20180620,000000,3.6636,3.74,3.65,3.65,66350,0
+LEDS.US,D,20180621,000000,3.72,3.72,3.23,3.4283,202123,0
+LEDS.US,D,20180622,000000,3.44,3.65,3.44,3.61,212571,0
+LEDS.US,D,20180625,000000,3.59,3.6464,3.51,3.64,74504,0
+LEDS.US,D,20180626,000000,3.6,4.58,3.6,4.44,792889,0
+LEDS.US,D,20180627,000000,4.74,4.74,3.971,3.99,324478,0
+LEDS.US,D,20180628,000000,4,4,3.511,3.63,283529,0
+LEDS.US,D,20180629,000000,3.88,4.03,3.73,3.84,131433,0
+LEDS.US,D,20180702,000000,3.76,4.08,3.76,3.92,70794,0
+LEDS.US,D,20180703,000000,3.95,4.03,3.87,3.96,58352,0
+LEDS.US,D,20180705,000000,4.45,4.55,3.921,4.107,314464,0
+LEDS.US,D,20180706,000000,4.16,4.2488,4,4.2,76857,0
+LEDS.US,D,20180709,000000,4.41,6.25,4.3,5.88,2781964,0
+LEDS.US,D,20180710,000000,5.5,5.58,4.42,4.75,1332271,0
+LEDS.US,D,20180711,000000,4.58,4.939,4.18,4.78,768651,0
+LEDS.US,D,20180712,000000,4.6,4.7769,4.16,4.17,340477,0
+LEDS.US,D,20180713,000000,4.07,4.24,3.86,3.86,323952,0
+LEDS.US,D,20180716,000000,3.85,4.039,3.81,3.89,168156,0
+LEDS.US,D,20180717,000000,3.91,4.05,3.82,3.99,78735,0
+LEDS.US,D,20180718,000000,4,4.26,3.9101,3.94,109940,0
+LEDS.US,D,20180719,000000,3.89,4.09,3.82,3.99,131470,0
+LEDS.US,D,20180720,000000,4.03,4.03,3.901,3.91,28661,0
+LEDS.US,D,20180723,000000,4.03,4.03,3.82,3.87,55843,0
+LEDS.US,D,20180724,000000,3.99,3.99,3.82,3.84,42034,0
+LEDS.US,D,20180725,000000,3.85,3.85,3.55,3.63,159864,0
+LEDS.US,D,20180726,000000,3.68,3.92,3.61,3.71,140089,0
+LEDS.US,D,20180727,000000,3.89,3.9,3.6048,3.74,47196,0
+LEDS.US,D,20180730,000000,3.76,3.76,3.61,3.63,37011,0
+LEDS.US,D,20180731,000000,3.63,3.77,3.6,3.68,43091,0
+LEDS.US,D,20180801,000000,3.68,3.93,3.6683,3.75,184547,0
+LEDS.US,D,20180802,000000,3.83,4.36,3.81,4.1,863263,0
+LEDS.US,D,20180803,000000,3.94,4.06,3.81,3.91,98752,0
+LEDS.US,D,20180806,000000,3.88,3.9375,3.82,3.92,40647,0
+LEDS.US,D,20180807,000000,3.98,3.98,3.82,3.83,70832,0
+LEDS.US,D,20180808,000000,3.89,4.05,3.83,3.93,69437,0
+LEDS.US,D,20180809,000000,3.99,4.43,3.93,4.38,369060,0
+LEDS.US,D,20180810,000000,4.25,4.35,3.89,3.94,270384,0
+LEDS.US,D,20180813,000000,3.92,4.06,3.85,3.8917,56392,0
+LEDS.US,D,20180814,000000,3.88,3.9868,3.82,3.8311,83445,0
+LEDS.US,D,20180815,000000,3.87,3.89,3.7501,3.82,67946,0
+LEDS.US,D,20180816,000000,3.96,4,3.81,3.95,85885,0
+LEDS.US,D,20180817,000000,3.86,3.9934,3.85,3.885,47815,0
+LEDS.US,D,20180820,000000,3.85,3.9368,3.84,3.88,29305,0
+LEDS.US,D,20180821,000000,3.94,4.11,3.89,4.02,88508,0
+LEDS.US,D,20180822,000000,4.26,4.26,3.91,4.05,151284,0
+LEDS.US,D,20180823,000000,4.0499,4.0499,3.9055,3.92,36683,0
+LEDS.US,D,20180824,000000,3.9,3.99,3.9,3.99,15880,0
+LEDS.US,D,20180827,000000,3.99,4.0409,3.9265,3.98,48506,0
+LEDS.US,D,20180828,000000,3.97,4.159,3.95,3.99,102408,0
+LEDS.US,D,20180829,000000,3.99,4.02,3.86,4,39112,0
+LEDS.US,D,20180830,000000,4,4.069,4,4.01,20015,0
+LEDS.US,D,20180831,000000,4.03,4.069,3.97,3.99,61681,0
+LEDS.US,D,20180904,000000,4.0499,4.05,3.9156,4.01,21126,0
+LEDS.US,D,20180905,000000,3.98,4.0267,3.8801,4.02,31203,0
+LEDS.US,D,20180906,000000,4.05,4.05,3.91,3.96,39187,0
+LEDS.US,D,20180907,000000,3.94,4.4356,3.91,4.03,605595,0
+LEDS.US,D,20180910,000000,4.18,4.18,3.96,3.99,73472,0
+LEDS.US,D,20180911,000000,3.9949,4.039,3.96,3.97,26180,0
+LEDS.US,D,20180912,000000,3.96,3.98,3.8549,3.91,56861,0
+LEDS.US,D,20180913,000000,3.98,3.999,3.88,3.91,16354,0
+LEDS.US,D,20180914,000000,3.8328,4.0089,3.831,3.94,51804,0
+LEDS.US,D,20180917,000000,3.9399,3.94,3.88,3.94,23215,0
+LEDS.US,D,20180918,000000,3.95,4,3.8888,4,34287,0
+LEDS.US,D,20180919,000000,4.1,4.108,3.98,4.05,76182,0
+LEDS.US,D,20180920,000000,4.07,4.35,4.0477,4.23,294323,0
+LEDS.US,D,20180921,000000,4.23,4.3211,4.17,4.24,67187,0
+LEDS.US,D,20180924,000000,4.29,4.64,4.23,4.52,312495,0
+LEDS.US,D,20180925,000000,4.55,4.71,4.15,4.1999,254221,0
+LEDS.US,D,20180926,000000,4.22,4.26,4.15,4.17,52205,0
+LEDS.US,D,20180927,000000,4.25,4.65,4.15,4.4,209063,0
+LEDS.US,D,20180928,000000,4.44,4.4423,4.24,4.3225,56673,0
+LEDS.US,D,20181001,000000,4.34,4.379,4.15,4.16,50972,0
+LEDS.US,D,20181002,000000,4.06,4.49,4.05,4.18,194955,0
+LEDS.US,D,20181003,000000,4.22,4.3892,4.15,4.34,81482,0
+LEDS.US,D,20181004,000000,4.32,5.37,4.19,4.4,1065674,0
+LEDS.US,D,20181005,000000,4.4,4.68,4.29,4.44,246747,0
+LEDS.US,D,20181008,000000,4.3343,4.54,4.31,4.31,108878,0
+LEDS.US,D,20181009,000000,4.3,4.74,4.3,4.3416,198020,0
+LEDS.US,D,20181010,000000,4.36,4.6471,4.335,4.41,71144,0
+LEDS.US,D,20181011,000000,4.4,4.42,4.05,4.1996,117735,0
+LEDS.US,D,20181012,000000,4.3,4.3001,4.13,4.16,30200,0
+LEDS.US,D,20181015,000000,4.11,4.1599,4.05,4.06,37854,0
+LEDS.US,D,20181016,000000,4.1,4.1899,4.0879,4.1434,27776,0
+LEDS.US,D,20181017,000000,4.09,4.45,4.08,4.23,313012,0
+LEDS.US,D,20181018,000000,4.16,4.3,4.1001,4.15,36000,0
+LEDS.US,D,20181019,000000,4.2,4.69,4.2,4.2795,130108,0
+LEDS.US,D,20181022,000000,4.37,4.5,4.13,4.19,76595,0
+LEDS.US,D,20181023,000000,4.1328,4.46,4.11,4.245,140347,0
+LEDS.US,D,20181024,000000,4.18,4.3283,3.75,3.755,95406,0
+LEDS.US,D,20181025,000000,4.1,4.1,3.8,3.85,76187,0
+LEDS.US,D,20181026,000000,3.86,3.9999,3.79,3.8546,71834,0
+LEDS.US,D,20181029,000000,3.8787,3.9799,3.77,3.8,29481,0
+LEDS.US,D,20181030,000000,3.86,3.93,3.76,3.93,31275,0
+LEDS.US,D,20181031,000000,3.94,3.95,3.89,3.9,18606,0
+LEDS.US,D,20181101,000000,3.9,4.25,3.9,4.1,108138,0
+LEDS.US,D,20181102,000000,4.29,4.41,4.1686,4.35,46171,0
+LEDS.US,D,20181105,000000,4.3,4.47,4.2585,4.41,63779,0
+LEDS.US,D,20181106,000000,4.451,4.6,4.38,4.5,81313,0
+LEDS.US,D,20181107,000000,4.5,4.65,4.3001,4.54,74398,0
+LEDS.US,D,20181108,000000,4.6,4.62,4.42,4.58,116137,0
+LEDS.US,D,20181109,000000,4.56,4.6,4.46,4.58,40647,0
+LEDS.US,D,20181112,000000,4.48,4.59,4.4622,4.5,35266,0
+LEDS.US,D,20181113,000000,4.6,5.11,4.1961,4.2299,469430,0
+LEDS.US,D,20181114,000000,3.84,3.99,3.7,3.98,141577,0
+LEDS.US,D,20181115,000000,3.9,3.92,3.62,3.72,44125,0
+LEDS.US,D,20181116,000000,3.67,4.15,3.67,3.83,35555,0
+LEDS.US,D,20181119,000000,3.92,3.92,3.7074,3.78,32723,0
+LEDS.US,D,20181120,000000,3.72,3.86,3.72,3.73,40856,0
+LEDS.US,D,20181121,000000,3.84,3.84,3.77,3.77,17047,0
+LEDS.US,D,20181123,000000,3.78,3.8,3.67,3.75,2194,0
+LEDS.US,D,20181126,000000,3.77,3.82,3.7167,3.7719,10083,0
+LEDS.US,D,20181127,000000,3.7483,3.7483,3.63,3.7,11025,0
+LEDS.US,D,20181128,000000,3.7,3.74,3.62,3.68,11287,0
+LEDS.US,D,20181129,000000,3.7,3.8,3.6366,3.67,25543,0
+LEDS.US,D,20181130,000000,3.71,3.73,3.65,3.73,6860,0
+LEDS.US,D,20181203,000000,3.76,3.76,3.71,3.71,8103,0
+LEDS.US,D,20181204,000000,3.7,3.703,3.65,3.6808,10541,0
+LEDS.US,D,20181206,000000,3.77,3.9781,3.51,3.57,74078,0
+LEDS.US,D,20181207,000000,3.56,3.6,3.5,3.512,15142,0
+LEDS.US,D,20181210,000000,3.5276,3.57,3.5,3.51,10433,0
+LEDS.US,D,20181211,000000,3.7,3.7,3.4974,3.5422,5242,0
+LEDS.US,D,20181212,000000,3.52,3.55,3.51,3.51,2478,0
+LEDS.US,D,20181213,000000,3.51,3.64,3.5,3.61,7583,0
+LEDS.US,D,20181214,000000,3.6,3.6,3.49,3.49,8835,0
+LEDS.US,D,20181217,000000,3.59,3.6,3.45,3.45,18589,0
+LEDS.US,D,20181218,000000,3.5341,3.5341,3.3301,3.4224,16451,0
+LEDS.US,D,20181219,000000,3.38,3.4,3.2,3.2,33215,0
+LEDS.US,D,20181220,000000,3.21,3.36,2.74,2.8,88440,0
+LEDS.US,D,20181221,000000,2.87,2.9952,2.7873,2.8556,45804,0
+LEDS.US,D,20181224,000000,2.78,2.8,2.55,2.6,40874,0
+LEDS.US,D,20181226,000000,2.58,2.6,2.46,2.53,40708,0
+LEDS.US,D,20181227,000000,2.56,2.78,2.5,2.5125,20483,0
+LEDS.US,D,20181228,000000,2.5725,2.6,2.52,2.5572,21433,0
+LEDS.US,D,20181231,000000,2.58,2.792,2.49,2.7,44139,0
+LEDS.US,D,20190102,000000,2.66,2.85,2.5839,2.85,21343,0
+LEDS.US,D,20190103,000000,2.81,2.81,2.7,2.81,25533,0
+LEDS.US,D,20190104,000000,2.81,3.0854,2.71,2.91,117605,0
+LEDS.US,D,20190107,000000,2.892,2.9792,2.83,2.8806,26335,0
+LEDS.US,D,20190108,000000,3.0395,3.19,2.95,3.1464,58883,0
+LEDS.US,D,20190109,000000,3.08,3.1771,3.0101,3.15,45894,0
+LEDS.US,D,20190110,000000,3.14,3.31,2.82,3.17,150487,0
+LEDS.US,D,20190111,000000,2.69,2.81,2.6347,2.7861,67705,0
+LEDS.US,D,20190114,000000,2.76,2.81,2.75,2.81,11252,0
+LEDS.US,D,20190115,000000,2.81,2.81,2.65,2.67,33409,0
+LEDS.US,D,20190116,000000,2.7208,2.77,2.6808,2.75,3017,0
+LEDS.US,D,20190117,000000,2.77,2.9978,2.68,2.74,87646,0
+LEDS.US,D,20190118,000000,2.91,3.09,2.7,2.79,178275,0
+LEDS.US,D,20190122,000000,2.75,2.8,2.72,2.7681,29374,0
+LEDS.US,D,20190123,000000,2.76,2.94,2.7,2.75,17790,0
+LEDS.US,D,20190124,000000,2.774,2.8,2.711,2.8,10071,0
+LEDS.US,D,20190125,000000,2.82,2.95,2.747,2.8715,38727,0
+LEDS.US,D,20190128,000000,2.91,2.95,2.85,2.8807,17002,0
+LEDS.US,D,20190129,000000,2.9073,3,2.88,2.93,35019,0
+LEDS.US,D,20190130,000000,2.87,2.92,2.86,2.86,11904,0
+LEDS.US,D,20190131,000000,2.91,2.94,2.88,2.88,7416,0
+LEDS.US,D,20190201,000000,2.85,3.03,2.8,2.9547,100894,0
+LEDS.US,D,20190204,000000,2.9648,3.02,2.9001,2.91,24091,0
+LEDS.US,D,20190205,000000,2.85,3,2.83,2.89,20254,0
+LEDS.US,D,20190206,000000,2.87,2.91,2.87,2.87,3669,0
+LEDS.US,D,20190207,000000,2.97,3.09,2.8801,2.9699,113299,0
+LEDS.US,D,20190208,000000,2.97,3.47,2.83,2.9407,216320,0
+LEDS.US,D,20190211,000000,2.951,2.962,2.84,2.88,14938,0
+LEDS.US,D,20190212,000000,2.846,3.059,2.8458,2.98,41310,0
+LEDS.US,D,20190213,000000,2.9566,3.05,2.9,2.92,12998,0
+LEDS.US,D,20190214,000000,2.96,3.04,2.88,3.03,65051,0
+LEDS.US,D,20190215,000000,3.02,3.3499,2.9813,3.12,213807,0
+LEDS.US,D,20190219,000000,3.04,3.1,2.98,3.03,39976,0
+LEDS.US,D,20190220,000000,3,3.1,3,3.05,28189,0
+LEDS.US,D,20190221,000000,3,3.1,2.99,3.06,28050,0
+LEDS.US,D,20190222,000000,3,3.0712,2.99,2.99,43037,0
+LEDS.US,D,20190225,000000,3,3.17,2.9927,3.15,201892,0
+LEDS.US,D,20190226,000000,3.1,3.2399,3.05,3.22,185264,0
+LEDS.US,D,20190227,000000,3.12,3.15,3.04,3.05,135197,0
+LEDS.US,D,20190228,000000,3.05,3.2022,3.05,3.16,66965,0
+LEDS.US,D,20190301,000000,3.1501,3.45,3.1501,3.3148,119958,0
+LEDS.US,D,20190304,000000,3.17,3.2272,3.1,3.14,204058,0
+LEDS.US,D,20190305,000000,3.1,3.3253,3.07,3.21,156122,0
+LEDS.US,D,20190306,000000,3.31,3.38,3.14,3.21,45439,0
+LEDS.US,D,20190307,000000,3.25,3.341,3.15,3.26,82705,0
+LEDS.US,D,20190308,000000,3.18,3.2499,3.1401,3.17,43982,0
+LEDS.US,D,20190311,000000,3.21,3.5499,3.15,3.42,170627,0
+LEDS.US,D,20190312,000000,3.43,3.43,3.31,3.3401,65308,0
+LEDS.US,D,20190313,000000,3.29,4.5217,3.23,4.25,1157681,0
+LEDS.US,D,20190314,000000,4.32,4.9,3.74,3.76,1303228,0
+LEDS.US,D,20190315,000000,3.75,3.88,3.41,3.68,236946,0
+LEDS.US,D,20190318,000000,3.69,3.69,3.3,3.56,135056,0
+LEDS.US,D,20190319,000000,3.72,4.0099,3.72,3.78,168954,0
+LEDS.US,D,20190320,000000,3.805,3.8508,3.55,3.6,64949,0
+LEDS.US,D,20190321,000000,3.51,4.1995,3.51,3.99,334683,0
+LEDS.US,D,20190322,000000,3.96,4,3.84,3.9,90054,0
+LEDS.US,D,20190325,000000,3.84,3.99,3.81,3.93,51195,0
+LEDS.US,D,20190326,000000,3.9364,3.9707,3.8,3.82,50388,0
+LEDS.US,D,20190327,000000,3.79,3.89,3.6,3.73,85144,0
+LEDS.US,D,20190328,000000,3.65,4.04,3.65,3.71,205294,0
+LEDS.US,D,20190329,000000,3.77,3.8434,3.7,3.7,32442,0
+LEDS.US,D,20190401,000000,3.78,3.9,3.68,3.77,35309,0
+LEDS.US,D,20190402,000000,3.8301,4.332,3.75,4.1,353172,0
+LEDS.US,D,20190403,000000,4.2,4.39,4,4.14,236101,0
+LEDS.US,D,20190404,000000,4.14,4.2,4,4.185,71794,0
+LEDS.US,D,20190405,000000,4.4,4.67,4.3,4.5,266293,0
+LEDS.US,D,20190408,000000,4.51,5.329,4.3991,5.1203,551306,0
+LEDS.US,D,20190409,000000,5.2,5.5,4.58,5.39,490056,0
+LEDS.US,D,20190410,000000,5.3,5.57,4.2,4.46,581513,0
+LEDS.US,D,20190411,000000,4.55,4.5599,3.47,3.53,591072,0
+LEDS.US,D,20190412,000000,3.42,3.51,3.15,3.2,265784,0
+LEDS.US,D,20190415,000000,3.18,3.37,3.18,3.2,174288,0
+LEDS.US,D,20190416,000000,3.26,3.49,3.26,3.29,188512,0
+LEDS.US,D,20190417,000000,3.28,3.3028,2.91,3.1,160329,0
+LEDS.US,D,20190418,000000,3.08,3.23,3,3.13,112041,0
+LEDS.US,D,20190422,000000,3.22,3.22,3.0801,3.14,57186,0
+LEDS.US,D,20190423,000000,3.11,3.16,3,3.06,143188,0
+LEDS.US,D,20190424,000000,3.07,3.25,3.0107,3.2,197646,0
+LEDS.US,D,20190425,000000,3.21,3.21,3.04,3.07,57980,0
+LEDS.US,D,20190426,000000,3.09,3.1271,3.0484,3.09,35435,0
+LEDS.US,D,20190429,000000,3.12,3.1349,3.01,3.04,67183,0
+LEDS.US,D,20190430,000000,3.03,3.07,2.95,2.98,70612,0
+LEDS.US,D,20190501,000000,2.97,3.1799,2.96,3.15,40605,0
+LEDS.US,D,20190502,000000,3.11,3.1462,3.06,3.08,12109,0
+LEDS.US,D,20190503,000000,3.07,3.141,3.06,3.08,10980,0
+LEDS.US,D,20190506,000000,3.01,3.1,2.961,3.07,41798,0
+LEDS.US,D,20190507,000000,3.06,3.0946,3.01,3.08,14690,0
+LEDS.US,D,20190508,000000,3.0201,3.15,3.02,3.05,32268,0
+LEDS.US,D,20190509,000000,3.05,3.1,3,3.08,22164,0
+LEDS.US,D,20190510,000000,3.02,3.13,3.02,3.04,14072,0
+LEDS.US,D,20190513,000000,3,3.02,2.95,2.99,34491,0
+LEDS.US,D,20190514,000000,3.01,3.11,3,3.04,43308,0
+LEDS.US,D,20190515,000000,3.02,3.0824,3,3.0101,15609,0
+LEDS.US,D,20190516,000000,3.0681,3.0681,3,3,23858,0
+LEDS.US,D,20190517,000000,2.96,2.98,2.8505,2.92,42909,0
+LEDS.US,D,20190520,000000,2.89,2.93,2.8,2.83,19874,0
+LEDS.US,D,20190521,000000,2.84,2.9599,2.83,2.92,23176,0
+LEDS.US,D,20190522,000000,2.95,2.9501,2.8301,2.93,34104,0
+LEDS.US,D,20190523,000000,2.9001,2.956,2.78,2.93,41455,0
+LEDS.US,D,20190524,000000,2.912,2.96,2.81,2.84,13050,0
+LEDS.US,D,20190528,000000,2.82,2.8399,2.8,2.81,17525,0
+LEDS.US,D,20190529,000000,2.8,2.9,2.8,2.82,17431,0
+LEDS.US,D,20190530,000000,2.84,2.89,2.84,2.86,5772,0
+LEDS.US,D,20190531,000000,2.8765,3.0733,2.8444,2.85,56718,0
+LEDS.US,D,20190603,000000,2.84,2.91,2.83,2.83,16250,0
+LEDS.US,D,20190604,000000,2.83,2.96,2.82,2.89,7893,0
+LEDS.US,D,20190605,000000,2.9,2.9357,2.66,2.71,29200,0
+LEDS.US,D,20190606,000000,2.71,2.7658,2.68,2.68,36119,0
+LEDS.US,D,20190607,000000,2.73,2.82,2.6989,2.7487,14675,0
+LEDS.US,D,20190610,000000,2.85,2.8832,2.81,2.83,19264,0
+LEDS.US,D,20190611,000000,2.871,2.9,2.8307,2.88,8533,0
+LEDS.US,D,20190612,000000,2.8758,2.91,2.85,2.91,8340,0
+LEDS.US,D,20190613,000000,2.91,3.03,2.9,3,22790,0
+LEDS.US,D,20190614,000000,3,3.1,2.92,3.05,14266,0
+LEDS.US,D,20190617,000000,3.05,3.05,2.99,3.0272,22448,0
+LEDS.US,D,20190618,000000,3.01,3.0999,3,3.04,18353,0
+LEDS.US,D,20190619,000000,3.04,3.1899,3.04,3.16,47887,0
+LEDS.US,D,20190620,000000,3.13,3.15,3.1,3.13,29439,0
+LEDS.US,D,20190621,000000,3.1,3.1992,3.075,3.17,44278,0
+LEDS.US,D,20190624,000000,3.15,3.16,3.13,3.15,8804,0
+LEDS.US,D,20190625,000000,3.1373,3.1373,2.99,2.99,11822,0
+LEDS.US,D,20190626,000000,3,3.1106,3,3.05,18630,0
+LEDS.US,D,20190627,000000,3.0472,3.1239,3.03,3.0552,5421,0
+LEDS.US,D,20190628,000000,3.0556,3.11,3.05,3.07,16249,0
+LEDS.US,D,20190701,000000,3.1526,3.1526,3.07,3.1,15649,0
+LEDS.US,D,20190702,000000,3.15,3.15,3,3.15,25986,0
+LEDS.US,D,20190703,000000,3.0361,3.13,3.01,3.13,11999,0
+LEDS.US,D,20190705,000000,3.06,3.12,3.0401,3.12,6868,0
+LEDS.US,D,20190708,000000,3.12,4.02,3.12,3.37,1250436,0
+LEDS.US,D,20190709,000000,3.22,3.4206,3.05,3.1,273028,0
+LEDS.US,D,20190710,000000,3.15,3.26,2.85,2.95,162139,0
+LEDS.US,D,20190711,000000,2.78,2.89,2.62,2.65,127357,0
+LEDS.US,D,20190712,000000,2.6656,2.7767,2.65,2.68,42618,0
+LEDS.US,D,20190715,000000,2.7399,2.7399,2.631,2.65,13368,0
+LEDS.US,D,20190716,000000,2.6652,2.7343,2.58,2.62,27872,0
+LEDS.US,D,20190717,000000,2.69,2.69,2.58,2.58,14082,0
+LEDS.US,D,20190718,000000,2.5874,2.62,2.5,2.54,19367,0
+LEDS.US,D,20190719,000000,2.54,2.63,2.54,2.57,14503,0
+LEDS.US,D,20190722,000000,2.57,2.65,2.57,2.64,7596,0
+LEDS.US,D,20190723,000000,2.6395,2.65,2.58,2.6055,19403,0
+LEDS.US,D,20190724,000000,2.6211,2.6423,2.58,2.58,9083,0
+LEDS.US,D,20190725,000000,2.58,2.6097,2.58,2.59,6073,0
+LEDS.US,D,20190726,000000,2.58,2.5865,2.5326,2.5486,9232,0
+LEDS.US,D,20190729,000000,2.5238,2.5326,2.51,2.5226,9090,0
+LEDS.US,D,20190730,000000,2.52,2.65,2.5,2.51,28460,0
+LEDS.US,D,20190731,000000,2.56,2.5768,2.49,2.49,11073,0
+LEDS.US,D,20190801,000000,2.53,2.57,2.42,2.46,6164,0
+LEDS.US,D,20190802,000000,2.4299,2.48,2.37,2.42,7199,0
+LEDS.US,D,20190805,000000,2.44,2.4522,2.07,2.1565,36294,0
+LEDS.US,D,20190806,000000,2.2,2.3993,2.18,2.35,41905,0
+LEDS.US,D,20190807,000000,2.2727,2.2972,2.22,2.2501,2412,0
+LEDS.US,D,20190808,000000,2.2814,2.29,2.22,2.24,4079,0
+LEDS.US,D,20190809,000000,2.27,2.3604,2.2688,2.34,5375,0
+LEDS.US,D,20190812,000000,2.2124,2.24,2.15,2.16,10188,0
+LEDS.US,D,20190813,000000,2.2,2.3,2.2,2.27,11233,0
+LEDS.US,D,20190814,000000,2.26,2.26,2.15,2.2535,12466,0
+LEDS.US,D,20190815,000000,2.2521,2.3,2.18,2.18,18886,0
+LEDS.US,D,20190816,000000,2.28,2.28,2.1,2.27,6277,0
+LEDS.US,D,20190819,000000,2.21,2.2534,2.2,2.2,2909,0
+LEDS.US,D,20190820,000000,2.21,2.37,2.1924,2.22,243032,0
+LEDS.US,D,20190821,000000,2.7,4.1,2.62,2.895,17130499,0
+LEDS.US,D,20190822,000000,2.81,2.81,2.55,2.7,492526,0
+LEDS.US,D,20190823,000000,2.7,2.7742,2.45,2.57,214194,0
+LEDS.US,D,20190826,000000,2.59,2.59,2.31,2.47,122380,0
+LEDS.US,D,20190827,000000,2.48,2.53,2.41,2.45,55643,0
+LEDS.US,D,20190828,000000,2.42,2.64,2.41,2.55,99086,0
+LEDS.US,D,20190829,000000,2.41,2.57,2.41,2.51,89648,0
+LEDS.US,D,20190830,000000,2.51,2.57,2.42,2.55,78627,0
+LEDS.US,D,20190903,000000,2.52,2.52,2.46,2.46,17111,0
+LEDS.US,D,20190904,000000,2.4,2.51,2.4,2.46,60679,0
+LEDS.US,D,20190905,000000,2.47,2.48,2.44,2.45,15701,0
+LEDS.US,D,20190906,000000,2.44,2.49,2.44,2.44,9143,0
+LEDS.US,D,20190909,000000,2.47,2.52,2.4,2.52,22102,0
+LEDS.US,D,20190910,000000,2.54,2.55,2.4,2.44,25137,0
+LEDS.US,D,20190911,000000,2.4214,2.54,2.4214,2.44,11120,0
+LEDS.US,D,20190912,000000,2.51,2.5277,2.4321,2.51,21293,0
+LEDS.US,D,20190913,000000,2.51,2.53,2.41,2.45,13861,0
+LEDS.US,D,20190916,000000,2.45,2.53,2.45,2.5,9129,0
+LEDS.US,D,20190917,000000,2.51,2.71,2.41,2.52,47722,0
+LEDS.US,D,20190918,000000,2.53,2.68,2.52,2.57,90229,0
+LEDS.US,D,20190919,000000,2.62,2.62,2.53,2.55,56836,0
+LEDS.US,D,20190920,000000,2.53,2.6,2.47,2.54,12463,0
+LEDS.US,D,20190923,000000,2.54,2.6399,2.5001,2.6,21420,0
+LEDS.US,D,20190924,000000,2.6,2.6,2.51,2.53,15181,0
+LEDS.US,D,20190925,000000,2.54,2.6402,2.54,2.5527,36371,0
+LEDS.US,D,20190926,000000,2.5473,2.5606,2.5228,2.54,10503,0
+LEDS.US,D,20190927,000000,2.5545,2.63,2.52,2.52,15063,0
+LEDS.US,D,20190930,000000,2.52,2.53,2.43,2.45,8618,0
+LEDS.US,D,20191001,000000,2.5115,2.5115,2.43,2.45,16809,0
+LEDS.US,D,20191002,000000,2.48,2.48,2.43,2.45,17401,0
+LEDS.US,D,20191003,000000,2.48,2.49,2.43,2.4392,10181,0
+LEDS.US,D,20191004,000000,2.44,2.5006,2.44,2.46,16710,0
+LEDS.US,D,20191007,000000,2.46,2.49,2.42,2.42,8554,0
+LEDS.US,D,20191008,000000,2.43,2.4465,2.41,2.44,10520,0
+LEDS.US,D,20191009,000000,2.45,2.52,2.45,2.46,8962,0
+LEDS.US,D,20191010,000000,2.49,2.7,2.49,2.57,10708,0
+LEDS.US,D,20191011,000000,2.6,2.6275,2.5,2.5,13448,0
+LEDS.US,D,20191014,000000,2.54,2.6125,2.5301,2.57,10014,0
+LEDS.US,D,20191015,000000,2.57,2.8362,2.53,2.72,144631,0
+LEDS.US,D,20191016,000000,2.73,2.78,2.62,2.76,38204,0
+LEDS.US,D,20191017,000000,2.74,2.74,2.6,2.6,12762,0
+LEDS.US,D,20191018,000000,2.61,2.6553,2.61,2.6552,5343,0
+LEDS.US,D,20191021,000000,2.74,2.74,2.57,2.58,12791,0
+LEDS.US,D,20191022,000000,2.5848,2.6906,2.5848,2.68,1000,0
+LEDS.US,D,20191023,000000,2.62,2.751,2.6,2.6869,26124,0
+LEDS.US,D,20191024,000000,2.6999,2.6999,2.594,2.63,12129,0
+LEDS.US,D,20191025,000000,2.7042,2.85,2.6507,2.7,36417,0
+LEDS.US,D,20191028,000000,2.76,2.81,2.7101,2.73,5151,0
+LEDS.US,D,20191029,000000,2.76,2.85,2.71,2.85,25725,0
+LEDS.US,D,20191030,000000,2.8448,2.89,2.66,2.7,34836,0
+LEDS.US,D,20191031,000000,2.711,2.8,2.66,2.67,30552,0
+LEDS.US,D,20191101,000000,2.74,2.74,2.65,2.65,16130,0
+LEDS.US,D,20191104,000000,2.67,2.71,2.63,2.64,18591,0
+LEDS.US,D,20191105,000000,2.68,2.75,2.628,2.67,13156,0
+LEDS.US,D,20191106,000000,2.62,2.6502,2.5904,2.63,18153,0
+LEDS.US,D,20191107,000000,2.72,2.72,2.61,2.61,9451,0
+LEDS.US,D,20191108,000000,2.65,2.71,2.55,2.71,28428,0
+LEDS.US,D,20191111,000000,2.6859,2.69,2.6,2.6322,19141,0
+LEDS.US,D,20191112,000000,2.68,2.68,2.59,2.64,7200,0
+LEDS.US,D,20191113,000000,2.68,2.68,2.41,2.6,147800,0
+LEDS.US,D,20191114,000000,2.54,2.57,2.23,2.31,175126,0
+LEDS.US,D,20191115,000000,2.27,2.37,2.2319,2.35,50140,0
+LEDS.US,D,20191118,000000,2.25,2.2699,2.16,2.18,37521,0
+LEDS.US,D,20191119,000000,2.211,2.42,2.2,2.37,28673,0
+LEDS.US,D,20191120,000000,2.37,2.37,2.25,2.27,12838,0
+LEDS.US,D,20191121,000000,2.26,2.27,2.22,2.27,9118,0
+LEDS.US,D,20191122,000000,2.26,2.26,2.22,2.235,4525,0
+LEDS.US,D,20191125,000000,2.25,2.29,2.21,2.22,42456,0
+LEDS.US,D,20191126,000000,2.19,2.31,2.19,2.3,38571,0
+LEDS.US,D,20191127,000000,2.2759,2.3,2.26,2.285,5513,0
+LEDS.US,D,20191129,000000,2.3,2.3,2.3,2.3,466,0
+LEDS.US,D,20191202,000000,2.3,2.3,2.25,2.3,6080,0
+LEDS.US,D,20191203,000000,2.32,2.34,2.21,2.305,14964,0
+LEDS.US,D,20191204,000000,2.29,2.3015,2.258,2.3,5449,0
+LEDS.US,D,20191205,000000,2.262,2.3,2.23,2.3,10729,0
+LEDS.US,D,20191206,000000,2.3,2.3,2.22,2.27,24860,0
+LEDS.US,D,20191209,000000,2.2631,2.2699,2.17,2.21,38048,0
+LEDS.US,D,20191210,000000,2.19,2.23,2.17,2.22,20848,0
+LEDS.US,D,20191211,000000,2.2274,2.24,2.2,2.21,11410,0
+LEDS.US,D,20191212,000000,2.2301,2.27,2.18,2.2,19303,0
+LEDS.US,D,20191213,000000,2.2092,2.2092,2.16,2.16,14418,0
+LEDS.US,D,20191216,000000,2.1803,2.1809,2.1,2.12,24112,0
+LEDS.US,D,20191217,000000,2.1,2.17,2.1,2.17,10324,0
+LEDS.US,D,20191218,000000,2.17,2.17,2.1248,2.17,29143,0
+LEDS.US,D,20191219,000000,2.17,2.17,2.12,2.16,8631,0
+LEDS.US,D,20191220,000000,2.11,2.13,2.1,2.1,47912,0
+LEDS.US,D,20191223,000000,2.1,2.13,2.07,2.08,20696,0
+LEDS.US,D,20191224,000000,1.98,2.034,1.93,1.93,59073,0
+LEDS.US,D,20191226,000000,1.9421,2.1,1.9421,2.07,67727,0
+LEDS.US,D,20191227,000000,2.11,2.255,2.065,2.065,34775,0
+LEDS.US,D,20191230,000000,2.07,2.07,2.01,2.015,25668,0
+LEDS.US,D,20191231,000000,2.01,2.02,1.98,1.98,51229,0
+LEDS.US,D,20200102,000000,1.98,2.13,1.98,2.1,26382,0
+LEDS.US,D,20200103,000000,2.1,2.15,2.0801,2.15,16936,0
+LEDS.US,D,20200106,000000,2.15,2.18,2.05,2.16,23617,0
+LEDS.US,D,20200107,000000,2.16,2.18,2.07,2.13,27681,0
+LEDS.US,D,20200108,000000,2.188,2.188,2.07,2.11,8383,0
+LEDS.US,D,20200109,000000,2.17,2.38,2.07,2.27,300285,0
+LEDS.US,D,20200110,000000,2.5,2.5,2.2701,2.39,288877,0
+LEDS.US,D,20200113,000000,2.03,2.1467,1.94,1.98,155877,0
+LEDS.US,D,20200114,000000,2.01,2.0887,2,2.0202,44856,0
+LEDS.US,D,20200115,000000,2.05,2.079,1.98,1.99,40456,0
+LEDS.US,D,20200116,000000,2,2.05,1.98,2,24732,0
+LEDS.US,D,20200117,000000,2.01,2.0363,2,2.01,655612,0
+LEDS.US,D,20200121,000000,2.45,2.49,2.07,2.3,1218171,0
+LEDS.US,D,20200122,000000,2.17,2.18,2.05,2.11,111978,0
+LEDS.US,D,20200123,000000,2.06,2.1894,2.02,2.1,104648,0
+LEDS.US,D,20200124,000000,2.12,2.1791,2.1,2.1,33748,0
+LEDS.US,D,20200127,000000,2.09,2.1132,2.02,2.02,27482,0
+LEDS.US,D,20200128,000000,2.0706,2.0918,2.03,2.03,17618,0
+LEDS.US,D,20200129,000000,2.1,2.1,2.0404,2.0404,11144,0
+LEDS.US,D,20200130,000000,2.04,2.0501,2.01,2.0373,20296,0
+LEDS.US,D,20200131,000000,2.04,2.08,2.01,2.0301,23598,0
+LEDS.US,D,20200203,000000,2.03,2.1,2.01,2.04,25461,0
+LEDS.US,D,20200204,000000,2.03,2.08,2,2.0199,44697,0
+LEDS.US,D,20200205,000000,2.02,2.07,2.005,2.06,10709,0
+LEDS.US,D,20200206,000000,2.06,2.07,2.02,2.02,11434,0
+LEDS.US,D,20200207,000000,2.01,2.0133,1.98,2,77856,0
+LEDS.US,D,20200210,000000,1.98,2.2387,1.98,2.06,235889,0
+LEDS.US,D,20200211,000000,2.09,2.095,2.01,2.02,21386,0
+LEDS.US,D,20200212,000000,2.07,2.0999,2.03,2.08,22184,0
+LEDS.US,D,20200213,000000,2.12,2.14,2,2,50189,0
+LEDS.US,D,20200214,000000,2.01,2.15,2.01,2.05,29182,0
+LEDS.US,D,20200218,000000,2.03,2.07,2.03,2.06,19576,0
+LEDS.US,D,20200219,000000,2.09,2.43,2.03,2.1354,444438,0
+LEDS.US,D,20200220,000000,2.11,2.149,2.05,2.08,29529,0
+LEDS.US,D,20200221,000000,2.0437,2.14,2,2.02,44532,0
+LEDS.US,D,20200224,000000,2.03,2.08,2,2.04,34830,0
+LEDS.US,D,20200225,000000,2.02,2.4,2,2.39,579215,0
+LEDS.US,D,20200226,000000,2.5,2.53,2.05,2.09,677266,0
+LEDS.US,D,20200227,000000,2.0963,2.88,2.01,2.51,1074398,0
+LEDS.US,D,20200228,000000,2.8,2.8,2.01,2.24,548631,0
+LEDS.US,D,20200302,000000,2.25,2.3399,2.112,2.1288,63403,0
+LEDS.US,D,20200303,000000,2.09,2.4575,2.08,2.36,329319,0
+LEDS.US,D,20200304,000000,2.39,2.39,2.19,2.225,84060,0
+LEDS.US,D,20200305,000000,2.2307,2.24,2.15,2.18,35297,0
+LEDS.US,D,20200306,000000,2.22,2.26,2.07,2.07,56830,0
+LEDS.US,D,20200309,000000,2.02,2.07,1.8,1.83,122739,0
+LEDS.US,D,20200310,000000,1.86,1.9607,1.76,1.78,53508,0
+LEDS.US,D,20200311,000000,1.74,1.84,1.51,1.83,84456,0
+LEDS.US,D,20200312,000000,1.6,1.75,1.6,1.67,28716,0
+LEDS.US,D,20200313,000000,1.62,1.6784,1.25,1.37,57719,0
+LEDS.US,D,20200316,000000,1.33,1.33,1.03,1.22,42951,0
+LEDS.US,D,20200317,000000,1.12,1.49,1.1,1.22,31249,0
+LEDS.US,D,20200318,000000,1.19,1.2088,1.0998,1.18,15535,0
+LEDS.US,D,20200319,000000,1.12,1.45,1.12,1.37,40897,0
+LEDS.US,D,20200320,000000,1.34,1.6,1.28,1.45,60242,0
+LEDS.US,D,20200323,000000,1.53,1.63,1.351,1.6,149584,0
+LEDS.US,D,20200324,000000,1.67,1.68,1.4601,1.5896,53950,0
+LEDS.US,D,20200325,000000,1.64,1.82,1.605,1.75,42166,0
+LEDS.US,D,20200326,000000,1.84,1.89,1.7601,1.89,25773,0
+LEDS.US,D,20200327,000000,1.88,1.89,1.7629,1.8,36378,0
+LEDS.US,D,20200330,000000,1.82,2.01,1.82,1.9367,28668,0
+LEDS.US,D,20200331,000000,1.87,1.98,1.8526,1.9,26073,0
+LEDS.US,D,20200401,000000,1.91,2.1925,1.8594,2.15,117774,0
+LEDS.US,D,20200402,000000,2.02,2.2,1.96,2,43276,0
+LEDS.US,D,20200403,000000,2.06,2.15,1.8201,1.9501,19135,0
+LEDS.US,D,20200406,000000,2.02,2.09,1.8884,1.9799,35707,0
+LEDS.US,D,20200407,000000,2.07,2.07,1.9385,2.0198,12615,0
+LEDS.US,D,20200408,000000,2.15,2.185,2.0638,2.15,45804,0
+LEDS.US,D,20200409,000000,2.12,2.25,1.75,1.85,213535,0
+LEDS.US,D,20200413,000000,1.87,1.8995,1.7,1.84,46190,0
+LEDS.US,D,20200414,000000,1.93,1.93,1.8191,1.86,18122,0
+LEDS.US,D,20200415,000000,1.9,1.9,1.75,1.86,12463,0
+LEDS.US,D,20200416,000000,1.87,1.87,1.75,1.82,9617,0
+LEDS.US,D,20200417,000000,1.75,1.87,1.75,1.87,7396,0
+LEDS.US,D,20200420,000000,1.87,1.917,1.76,1.82,53467,0
+LEDS.US,D,20200421,000000,1.77,1.85,1.76,1.84,28227,0
+LEDS.US,D,20200422,000000,1.93,1.9688,1.85,1.92,38602,0
+LEDS.US,D,20200423,000000,1.88,1.99,1.88,1.91,33412,0
+LEDS.US,D,20200424,000000,1.91,2.2,1.91,2.05,189795,0
+LEDS.US,D,20200427,000000,2.12,2.25,2.04,2.15,130180,0
+LEDS.US,D,20200428,000000,2.17,2.35,2.1026,2.25,84053,0
+LEDS.US,D,20200429,000000,2.23,2.23,2.05,2.168,42868,0
+LEDS.US,D,20200430,000000,2.16,2.195,2.06,2.12,14316,0
+LEDS.US,D,20200501,000000,2.12,2.1306,1.93,1.9601,56965,0
+LEDS.US,D,20200504,000000,2.02,2.09,1.9032,1.99,9400,0
+LEDS.US,D,20200505,000000,2.05,2.08,1.9,1.9771,15898,0
+LEDS.US,D,20200506,000000,1.9695,2.3,1.9,2.25,285614,0
+LEDS.US,D,20200507,000000,2.45,2.52,2.06,2.19,327205,0
+LEDS.US,D,20200508,000000,2.23,2.295,2.08,2.1455,67559,0
+LEDS.US,D,20200511,000000,2.11,2.28,2.05,2.16,74852,0
+LEDS.US,D,20200512,000000,2.14,2.25,2.05,2.1036,41350,0
+LEDS.US,D,20200513,000000,2.06,2.066,1.95,2.04,46684,0
+LEDS.US,D,20200514,000000,2,2.02,1.9401,2,11838,0
+LEDS.US,D,20200515,000000,1.96,2.05,1.93,2.0331,11166,0
+LEDS.US,D,20200518,000000,2.04,2.05,1.97,2,17095,0
+LEDS.US,D,20200519,000000,2,2.1,1.9801,2.08,25174,0
+LEDS.US,D,20200520,000000,2.1,3.8,2.06,2.75,8489129,0
+LEDS.US,D,20200521,000000,2.72,3.28,2.63,2.95,1723444,0
+LEDS.US,D,20200522,000000,2.64,3,2.58,2.82,255158,0
+LEDS.US,D,20200526,000000,2.7,3.37,2.69,3.24,1295955,0
+LEDS.US,D,20200527,000000,3.09,3.1492,2.76,2.96,252621,0
+LEDS.US,D,20200528,000000,3,3.56,2.86,2.86,528346,0
+LEDS.US,D,20200529,000000,2.83,2.99,2.83,2.91,83190,0
+LEDS.US,D,20200601,000000,2.83,3.07,2.83,2.89,89779,0
+LEDS.US,D,20200602,000000,3.02,3.04,2.86,2.98,41756,0
+LEDS.US,D,20200603,000000,2.97,3.01,2.8501,2.8501,77992,0
+LEDS.US,D,20200604,000000,2.91,3.02,2.845,2.88,160102,0
+LEDS.US,D,20200605,000000,2.89,3.266,2.85,3.07,620720,0
+LEDS.US,D,20200608,000000,3.1,3.7,3.1,3.2,909455,0
+LEDS.US,D,20200609,000000,3.14,3.7,3,3.48,908904,0
+LEDS.US,D,20200610,000000,3.4,3.49,3.15,3.2,113869,0
+LEDS.US,D,20200611,000000,3.1,3.185,2.57,2.6,224935,0
+LEDS.US,D,20200612,000000,2.75,3.1399,2.72,2.825,538009,0
+LEDS.US,D,20200615,000000,2.78,2.89,2.6801,2.84,60332,0
+LEDS.US,D,20200616,000000,2.85,2.96,2.8,2.87,29960,0
+LEDS.US,D,20200617,000000,2.88,3.19,2.77,3.19,631810,0
+LEDS.US,D,20200618,000000,3.19,3.34,3.0301,3.12,230510,0
+LEDS.US,D,20200619,000000,3.12,3.17,3.06,3.17,68716,0
+LEDS.US,D,20200622,000000,3.13,3.7,3.07,3.14,1540122,0
+LEDS.US,D,20200623,000000,3.16,3.34,3.13,3.19,179352,0
+LEDS.US,D,20200624,000000,3.16,3.46,3.01,3.2,638512,0
+LEDS.US,D,20200625,000000,3.23,3.66,3.23,3.39,207947,0
+LEDS.US,D,20200626,000000,3.51,3.97,3.4,3.54,801521,0
+LEDS.US,D,20200629,000000,3.6,3.69,3.39,3.53,155487,0
+LEDS.US,D,20200630,000000,3.53,3.77,3.4371,3.59,140938,0
+LEDS.US,D,20200701,000000,3.56,3.6588,3.28,3.29,113793,0
+LEDS.US,D,20200702,000000,3.28,3.4,3.26,3.35,94884,0
+LEDS.US,D,20200706,000000,3.4,3.53,3.27,3.33,110119,0
+LEDS.US,D,20200707,000000,3.28,3.3785,3.08,3.21,287592,0
+LEDS.US,D,20200708,000000,3.28,3.35,3.16,3.25,140186,0
+LEDS.US,D,20200709,000000,3.41,3.61,3.27,3.59,310502,0
+LEDS.US,D,20200710,000000,3.49,3.5984,3.28,3.42,342155,0
+LEDS.US,D,20200713,000000,3.3,3.365,3.03,3.04,212633,0
+LEDS.US,D,20200714,000000,3.02,3.18,2.99,3.13,108093,0
+LEDS.US,D,20200715,000000,3.09,3.28,3.09,3.23,91106,0
+LEDS.US,D,20200716,000000,3.2,3.57,3.13,3.26,223317,0
+LEDS.US,D,20200717,000000,3.29,3.38,3.16,3.23,38256,0
+LEDS.US,D,20200720,000000,3.22,3.31,3.2,3.28,25122,0
+LEDS.US,D,20200721,000000,3.26,3.2804,3.17,3.17,27477,0
+LEDS.US,D,20200722,000000,3.15,3.22,3.13,3.14,31589,0
+LEDS.US,D,20200723,000000,3.13,3.22,3.12,3.15,27985,0
+LEDS.US,D,20200724,000000,3.08,3.1807,3.05,3.05,47964,0
+LEDS.US,D,20200727,000000,3.03,3.16,3.01,3.04,64557,0
+LEDS.US,D,20200728,000000,3.01,3.029,2.84,2.91,100641,0
+LEDS.US,D,20200729,000000,2.91,3,2.86,2.89,18053,0
+LEDS.US,D,20200730,000000,2.9,3.04,2.87,3.03,34948,0
+LEDS.US,D,20200731,000000,3,3.03,2.95,2.96,10244,0
+LEDS.US,D,20200803,000000,2.95,3.23,2.9268,3.2,50548,0
+LEDS.US,D,20200804,000000,3.18,3.19,3.04,3.08,22764,0
+LEDS.US,D,20200805,000000,3.06,3.16,3.02,3.14,19431,0
+LEDS.US,D,20200806,000000,3.1,4.5,3.0701,3.43,5220148,0
+LEDS.US,D,20200807,000000,3.46,3.94,3.36,3.83,584498,0
+LEDS.US,D,20200810,000000,3.58,4.02,3.56,3.8,165824,0
+LEDS.US,D,20200811,000000,3.79,4.15,3.5701,3.62,384361,0
+LEDS.US,D,20200812,000000,3.59,3.64,3.36,3.43,141868,0
+LEDS.US,D,20200813,000000,3.43,3.54,3.34,3.43,42606,0
+LEDS.US,D,20200814,000000,3.37,3.48,3.3,3.34,79397,0
+LEDS.US,D,20200817,000000,3.31,3.41,3.308,3.36,10738,0
+LEDS.US,D,20200818,000000,3.33,3.382,3.26,3.3,28168,0
+LEDS.US,D,20200819,000000,3.29,3.29,3.21,3.24,23621,0
+LEDS.US,D,20200820,000000,3.2,3.205,3.1,3.17,50754,0
+LEDS.US,D,20200821,000000,3.16,3.2094,3.11,3.15,67997,0
+LEDS.US,D,20200824,000000,3.16,3.24,2.97,3.035,109930,0
+LEDS.US,D,20200825,000000,2.99,3.192,2.98,3.15,160190,0
+LEDS.US,D,20200826,000000,3.16,3.55,3.13,3.1783,676271,0
+LEDS.US,D,20200827,000000,3.16,3.27,3.15,3.2,108421,0
+LEDS.US,D,20200828,000000,3.19,3.27,3.19,3.26,12925,0
+LEDS.US,D,20200831,000000,3.26,3.32,3.1,3.3,133155,0
+LEDS.US,D,20200901,000000,3.25,3.404,3.21,3.26,169630,0
+LEDS.US,D,20200902,000000,3.23,3.265,3.12,3.2,59257,0
+LEDS.US,D,20200903,000000,3.16,3.215,3,3.03,48917,0
+LEDS.US,D,20200904,000000,3.05,3.15,2.84,3.01,51062,0
+LEDS.US,D,20200908,000000,2.95,2.95,2.83,2.84,31471,0
+LEDS.US,D,20200909,000000,2.88,2.95,2.83,2.83,17772,0
+LEDS.US,D,20200910,000000,2.85,2.89,2.79,2.8,21173,0
+LEDS.US,D,20200911,000000,2.81,2.9,2.6367,2.67,26452,0
+LEDS.US,D,20200914,000000,2.63,2.8383,2.63,2.79,8803,0
+LEDS.US,D,20200915,000000,2.79,2.79,2.7,2.71,11860,0
+LEDS.US,D,20200916,000000,2.7,2.81,2.7,2.81,11232,0
+LEDS.US,D,20200917,000000,2.8,2.8,2.73,2.8,7089,0
+LEDS.US,D,20200918,000000,2.7,2.78,2.6902,2.77,6479,0
+LEDS.US,D,20200921,000000,2.7,2.99,2.63,2.72,198576,0
+LEDS.US,D,20200922,000000,2.715,2.82,2.7,2.73,85367,0
+LEDS.US,D,20200923,000000,2.71,2.74,2.51,2.5499,46777,0
+LEDS.US,D,20200924,000000,2.6399,2.92,2.43,2.7862,125273,0
+LEDS.US,D,20200925,000000,2.83,3.1,2.69,3.01,89196,0
+LEDS.US,D,20200928,000000,2.95,3.24,2.71,2.87,379552,0
+LEDS.US,D,20200929,000000,2.88,2.88,2.71,2.73,27706,0
+LEDS.US,D,20200930,000000,2.7,2.7364,2.6207,2.68,31388,0
+LEDS.US,D,20201001,000000,2.67,2.725,2.63,2.725,7973,0
+LEDS.US,D,20201002,000000,2.66,2.93,2.66,2.91,25340,0
+LEDS.US,D,20201005,000000,2.94,2.94,2.79,2.9,33920,0
+LEDS.US,D,20201006,000000,2.87,3.02,2.85,2.89,48165,0
+LEDS.US,D,20201007,000000,2.85,3.16,2.85,3,56450,0
+LEDS.US,D,20201008,000000,3,3.015,2.9001,2.945,6558,0
+LEDS.US,D,20201009,000000,3.02,3.02,2.9,3,18974,0
+LEDS.US,D,20201012,000000,2.94,2.97,2.81,2.91,38750,0
+LEDS.US,D,20201013,000000,2.8001,2.92,2.8001,2.92,5676,0
+LEDS.US,D,20201014,000000,2.9199,3.1,2.9,2.94,95174,0
+LEDS.US,D,20201015,000000,2.935,3.09,2.8901,2.94,62713,0
+LEDS.US,D,20201016,000000,2.9158,3.05,2.9,2.9599,40868,0
+LEDS.US,D,20201019,000000,2.97,3.18,2.97,3.07,115051,0
+LEDS.US,D,20201020,000000,3.08,3.45,3.04,3.08,238680,0
+LEDS.US,D,20201021,000000,2.96,3.19,2.95,2.96,60899,0
+LEDS.US,D,20201022,000000,2.98,3.15,2.91,3.14,60597,0
+LEDS.US,D,20201023,000000,3.14,3.4,3.02,3.07,135139,0
+LEDS.US,D,20201026,000000,3.08,3.1699,2.85,2.9,96203,0
+LEDS.US,D,20201027,000000,2.8738,2.9821,2.86,2.89,32780,0
+LEDS.US,D,20201028,000000,2.97,3.0299,2.7,2.92,122436,0
+LEDS.US,D,20201029,000000,2.84,2.96,2.81,2.87,13566,0
+LEDS.US,D,20201030,000000,2.9665,2.97,2.69,2.78,41981,0
+LEDS.US,D,20201102,000000,2.77,2.78,2.7,2.74,15061,0
+LEDS.US,D,20201103,000000,2.75,2.775,2.7124,2.72,12156,0
+LEDS.US,D,20201104,000000,2.72,2.82,2.72,2.8,2187,0
+LEDS.US,D,20201105,000000,2.81,3.03,2.75,3.03,60777,0
+LEDS.US,D,20201106,000000,3.14,3.2,3,3.08,111129,0
+LEDS.US,D,20201109,000000,3.25,3.25,2.85,2.85,80601,0
+LEDS.US,D,20201110,000000,2.82,2.9,2.76,2.82,35096,0
+LEDS.US,D,20201111,000000,2.82,2.942,2.81,2.87,5354,0
+LEDS.US,D,20201112,000000,2.95,3.02,2.79,3,38097,0
+LEDS.US,D,20201113,000000,2.895,2.95,2.7701,2.91,34820,0
+LEDS.US,D,20201116,000000,2.92,2.98,2.81,2.93,15055,0
+LEDS.US,D,20201117,000000,2.93,3.2,2.9,3.05,100015,0
+LEDS.US,D,20201118,000000,3.055,3.19,2.97,2.97,70580,0
+LEDS.US,D,20201119,000000,2.98,3.1,2.98,3.06,15549,0
+LEDS.US,D,20201120,000000,3.02,3.1,3.01,3.09,21740,0
+LEDS.US,D,20201123,000000,3.06,3.255,3.0285,3.15,75457,0
+LEDS.US,D,20201124,000000,3.15,3.35,3.12,3.23,91554,0
+LEDS.US,D,20201125,000000,3.27,3.55,3.25,3.32,135681,0
+LEDS.US,D,20201127,000000,3.32,3.38,3.05,3.23,35865,0
+LEDS.US,D,20201130,000000,3.19,3.255,3.1,3.14,14350,0
+LEDS.US,D,20201201,000000,3.12,3.12,2.98,3.09,36794,0
+LEDS.US,D,20201202,000000,3.1281,3.1281,3.05,3.07,2847,0
+LEDS.US,D,20201203,000000,3.139,3.6,3.07,3.15,489474,0
+LEDS.US,D,20201204,000000,3.12,3.22,3.12,3.17,48938,0
+LEDS.US,D,20201207,000000,3.19,3.19,3.09,3.14,17192,0
+LEDS.US,D,20201208,000000,3.13,3.25,3.1,3.165,16763,0
+LEDS.US,D,20201209,000000,3.1511,3.25,3.09,3.09,9506,0
+LEDS.US,D,20201210,000000,3.09,3.13,3.08,3.08,13232,0
+LEDS.US,D,20201211,000000,3.09,3.11,3.05,3.07,13741,0
+LEDS.US,D,20201214,000000,3.07,3.11,3.04,3.1,9637,0
+LEDS.US,D,20201215,000000,3.1,3.1,3.05,3.05,5915,0
+LEDS.US,D,20201216,000000,3.05,3.06,3.01,3.05,12800,0
+LEDS.US,D,20201217,000000,3.09,3.35,3.0862,3.2,85465,0
+LEDS.US,D,20201218,000000,3.1022,3.22,3.1022,3.2,9783,0
+LEDS.US,D,20201221,000000,3.1,3.2,3.05,3.2,29614,0
+LEDS.US,D,20201222,000000,3.21,3.21,3.06,3.14,13834,0
+LEDS.US,D,20201223,000000,3.0646,3.4599,3.0646,3.25,99619,0
+LEDS.US,D,20201224,000000,3.31,3.31,3.22,3.24,8376,0
+LEDS.US,D,20201228,000000,3.3,4.2995,3.2831,3.51,1207471,0
+LEDS.US,D,20201229,000000,3.5,3.51,3.1413,3.28,126646,0
+LEDS.US,D,20201230,000000,3.3,3.425,3.21,3.39,64066,0
+LEDS.US,D,20201231,000000,3.45,3.78,3.3201,3.58,143124,0
+LEDS.US,D,20210104,000000,3.65,3.68,3.45,3.47,28478,0
+LEDS.US,D,20210105,000000,3.5,3.57,3.4,3.49,20321,0
+LEDS.US,D,20210106,000000,3.48,3.59,3.37,3.39,21499,0
+LEDS.US,D,20210107,000000,3.39,3.65,3.39,3.58,33343,0
+LEDS.US,D,20210108,000000,3.76,4.06,3.61,4.04,347914,0
+LEDS.US,D,20210111,000000,3.4634,3.7,3.42,3.59,124761,0
+LEDS.US,D,20210112,000000,3.7,3.83,3.5101,3.55,33524,0
+LEDS.US,D,20210113,000000,3.55,3.59,3.36,3.3939,55577,0
+LEDS.US,D,20210114,000000,3.44,3.4499,3.3589,3.4,24523,0
+LEDS.US,D,20210115,000000,3.42,3.42,3.24,3.27,24831,0
+LEDS.US,D,20210119,000000,3.4,3.47,3.33,3.38,38365,0
+LEDS.US,D,20210120,000000,3.45,3.75,3.39,3.6,186321,0
+LEDS.US,D,20210121,000000,3.65,3.65,3.44,3.44,30017,0
+LEDS.US,D,20210122,000000,3.42,3.78,3.42,3.72,128612,0
+LEDS.US,D,20210125,000000,3.71,3.9,3.62,3.71,150954,0
+LEDS.US,D,20210126,000000,3.72,3.9101,3.7,3.9,103369,0
+LEDS.US,D,20210127,000000,3.94,4.2,3.7339,3.81,160284,0
+LEDS.US,D,20210128,000000,3.84,3.985,3.6075,3.75,42013,0
+LEDS.US,D,20210129,000000,3.69,3.82,3.54,3.809,40571,0
+LEDS.US,D,20210201,000000,3.98,3.98,3.6712,3.75,45080,0
+LEDS.US,D,20210202,000000,3.83,4.48,3.57,3.9501,814369,0
+LEDS.US,D,20210203,000000,4,4.15,3.81,3.99,70286,0
+LEDS.US,D,20210204,000000,3.99,4.89,3.953,4.75,302840,0
+LEDS.US,D,20210205,000000,4.73,4.73,4.2537,4.2537,90891,0
+LEDS.US,D,20210208,000000,4.3,4.38,3.75,3.97,454638,0
+LEDS.US,D,20210209,000000,3.8535,7.78,3.8535,5.43,10359818,0
+LEDS.US,D,20210210,000000,4.99,6.49,4.92,5.77,1848376,0
+LEDS.US,D,20210211,000000,5.65,9.38,4.96,7.22,6674096,0
+LEDS.US,D,20210212,000000,5.99,7.29,5.63,6.47,1660130,0
+LEDS.US,D,20210216,000000,6.18,6.79,6,6.68,561535,0
+LEDS.US,D,20210217,000000,6.73,6.82,6.1,6.2,188724,0
+LEDS.US,D,20210218,000000,6.11,7.8399,6.01,7.18,2316781,0
+LEDS.US,D,20210219,000000,6.84,7.23,6.35,6.6,493051,0
+LEDS.US,D,20210222,000000,6.4,6.808,6.02,6.06,651395,0
+LEDS.US,D,20210223,000000,5.24,5.24,4.2129,5.24,713955,0
+LEDS.US,D,20210224,000000,5.22,5.66,5.07,5.52,170905,0
+LEDS.US,D,20210225,000000,5.35,5.49,4.71,4.91,204937,0
+LEDS.US,D,20210226,000000,4.91,5.6707,4.9,5.16,588326,0
+LEDS.US,D,20210301,000000,5.25,5.65,5.1,5.44,384204,0
+LEDS.US,D,20210302,000000,5.49,5.5,4.94,5.17,104336,0
+LEDS.US,D,20210303,000000,5.17,5.21,4.67,4.84,87257,0
+LEDS.US,D,20210304,000000,4.88,4.927,4.15,4.3,201132,0
+LEDS.US,D,20210305,000000,4.46,5.11,3.9,4.44,507654,0
+LEDS.US,D,20210308,000000,4.44,4.73,4.18,4.45,96497,0
+LEDS.US,D,20210309,000000,4.54,4.91,4.42,4.67,102443,0
+LEDS.US,D,20210310,000000,4.8,4.94,4.5101,4.71,77903,0
+LEDS.US,D,20210311,000000,4.83,5.06,4.69,4.91,105329,0
+LEDS.US,D,20210312,000000,4.88,5.2,4.812,5.08,75629,0
+LEDS.US,D,20210315,000000,5.23,5.9,5.11,5.53,137259,0
+LEDS.US,D,20210316,000000,5.54,5.653,5.03,5.08,69120,0
+LEDS.US,D,20210317,000000,5.06,5.29,4.8779,5.17,41841,0
+LEDS.US,D,20210318,000000,5.2,5.24,4.75,4.76,34195,0
+LEDS.US,D,20210319,000000,4.86,5.0803,4.65,4.95,51063,0
+LEDS.US,D,20210322,000000,5.11,5.4703,4.95,5.06,104099,0
+LEDS.US,D,20210323,000000,5.15,5.4,4.88,5,63948,0
+LEDS.US,D,20210324,000000,5,5.5,4.6701,4.72,234036,0
+LEDS.US,D,20210325,000000,4.69,4.8,4.53,4.7,73383,0
+LEDS.US,D,20210326,000000,4.78,5.105,4.71,4.86,63727,0
+LEDS.US,D,20210329,000000,4.86,4.9,4.5,4.52,52618,0
+LEDS.US,D,20210330,000000,4.5,5.1,4.42,4.62,229978,0
+LEDS.US,D,20210331,000000,4.64,4.8199,4.51,4.56,39266,0
+LEDS.US,D,20210401,000000,4.63,4.9732,4.63,4.83,47886,0
+LEDS.US,D,20210405,000000,4.92,5.4499,4.8012,4.95,519065,0
+LEDS.US,D,20210406,000000,4.98,4.99,4.76,4.86,35767,0
+LEDS.US,D,20210407,000000,4.83,5.59,4.81,4.97,351963,0
+LEDS.US,D,20210408,000000,5.1,5.66,5,5.45,756359,0
+LEDS.US,D,20210409,000000,4.6,4.99,4.6,4.85,269528,0
+LEDS.US,D,20210412,000000,4.86,4.99,4.04,4.13,1589473,0
+LEDS.US,D,20210413,000000,4.05,4.0963,3.62,3.65,144791,0
+LEDS.US,D,20210414,000000,3.65,3.88,3.6,3.71,95602,0
+LEDS.US,D,20210415,000000,3.64,3.68,3.269,3.36,155102,0
+LEDS.US,D,20210416,000000,3.31,3.3846,3.1701,3.2,91347,0
+LEDS.US,D,20210419,000000,3.23,3.266,3.09,3.14,61275,0
+LEDS.US,D,20210420,000000,3.17,3.26,3.02,3.07,54305,0
+LEDS.US,D,20210421,000000,3.03,3.57,3.03,3.35,126292,0
+LEDS.US,D,20210422,000000,3.41,3.6,3.12,3.38,90161,0
+LEDS.US,D,20210423,000000,3.38,3.65,3.25,3.64,73276,0
+LEDS.US,D,20210426,000000,3.7,3.88,3.43,3.77,60418,0
+LEDS.US,D,20210427,000000,3.85,4.24,3.69,4.05,194001,0
+LEDS.US,D,20210428,000000,4.1,4.14,3.88,3.88,67790,0
+LEDS.US,D,20210429,000000,3.88,3.96,3.62,3.77,93100,0
+LEDS.US,D,20210430,000000,3.73,3.73,3.62,3.63,21725,0
+LEDS.US,D,20210503,000000,3.69,4.16,3.65,3.76,379840,0
+LEDS.US,D,20210504,000000,3.64,7.2,3.49,5.94,16728137,0
+LEDS.US,D,20210505,000000,4.52,6.17,4.49,5.5,3843074,0
+LEDS.US,D,20210506,000000,5.31,13.44,5.28,10.22,159231544,0
+LEDS.US,D,20210507,000000,9.91,10.14,7.61,7.95,14231444,0
+LEDS.US,D,20210510,000000,10.0194,12.36,8.66,8.7,61294061,0
+LEDS.US,D,20210511,000000,8.3442,9.33,8.05,8.82,4174739,0
+LEDS.US,D,20210512,000000,8.74,8.74,7.1001,7.4,1652966,0
+LEDS.US,D,20210513,000000,7,7.4396,5.66,6.25,2347362,0
+LEDS.US,D,20210514,000000,6.14,9.18,6.0793,8.38,16935959,0
+LEDS.US,D,20210517,000000,8.18,9.4465,7.51,8.58,3450470,0
+LEDS.US,D,20210518,000000,8.26,8.9,7.8,7.87,1611712,0
+LEDS.US,D,20210519,000000,7.64,8.66,7.1,7.76,6474956,0
+LEDS.US,D,20210520,000000,7.89,8.43,7.651,7.92,4307432,0
+LEDS.US,D,20210521,000000,8.15,8.1523,7.54,7.6,650992,0
+LEDS.US,D,20210524,000000,7.76,8.24,7.64,7.92,876068,0
+LEDS.US,D,20210525,000000,8.09,11.24,7.85,9.5,16062433,0
+LEDS.US,D,20210526,000000,9.24,9.86,9.09,9.68,1550193,0
+LEDS.US,D,20210527,000000,9.64,10.75,9.26,9.54,2952038,0
+LEDS.US,D,20210528,000000,9.4605,18.27,9.39,13.82,39412411,0
+LEDS.US,D,20210601,000000,13.04,15.55,11.6,13.42,9477595,0
+LEDS.US,D,20210602,000000,13.4806,14.06,12.13,12.25,3146597,0
+LEDS.US,D,20210603,000000,12,20.98,11.81,15.1,29210185,0
+LEDS.US,D,20210604,000000,18.87,28.8,18.1,20.5,47298625,0
+LEDS.US,D,20210607,000000,26.1534,31.44,23.35,24.2,20944494,0
+LEDS.US,D,20210608,000000,26.1,26.84,22.24,25.83,7497845,0
+LEDS.US,D,20210609,000000,24.65,24.85,19.51,20.2,2782034,0
+LEDS.US,D,20210610,000000,21.08,22.25,17.78,18.26,2444121,0
+LEDS.US,D,20210611,000000,18.6281,22.99,16.7,20,5522289,0
+LEDS.US,D,20210614,000000,19.24,21.4699,19.1035,19.81,1629870,0
+LEDS.US,D,20210615,000000,19.55,19.7083,17.2138,17.82,787837,0
+LEDS.US,D,20210616,000000,17.31,19.8,17.31,17.71,1177255,0
+LEDS.US,D,20210617,000000,17.61,19.3,17.61,17.93,1059585,0
+LEDS.US,D,20210618,000000,18.12,21.47,17.63,19.35,7694207,0
+LEDS.US,D,20210621,000000,19.28,19.7186,18.1,18.38,1987585,0
+LEDS.US,D,20210622,000000,18.25,18.95,17.18,17.45,1566507,0
+LEDS.US,D,20210623,000000,17.71,19.9,17.21,19.01,3669890,0
+LEDS.US,D,20210624,000000,18.68,22.2,18.68,20.02,4375104,0
+LEDS.US,D,20210625,000000,19.44,20.8,18.88,19.03,1087985,0
+LEDS.US,D,20210628,000000,19.3,20.25,18.08,19.82,1505985,0
+LEDS.US,D,20210629,000000,19.82,21.99,18.75,19.06,2170461,0
+LEDS.US,D,20210630,000000,18.95,19.45,18.4,18.4,367060,0
+LEDS.US,D,20210701,000000,18.55,18.7248,15.57,16.41,1180034,0
+LEDS.US,D,20210702,000000,16.2352,17.4799,15.68,15.95,1059475,0
+LEDS.US,D,20210706,000000,16.736,17.75,16.01,16.38,718179,0
+LEDS.US,D,20210707,000000,16,16.2613,13.44,13.5,651018,0
+LEDS.US,D,20210708,000000,12.7,13.6,12.46,13.28,1061761,0
+LEDS.US,D,20210709,000000,13.31,13.4,12.67,12.96,604798,0
+LEDS.US,D,20210712,000000,13.36,13.6645,12.8,13.33,900171,0
+LEDS.US,D,20210713,000000,13.01,13.1197,11.01,11.02,830015,0
+LEDS.US,D,20210714,000000,11.14,12.66,11.06,11.06,654574,0
+LEDS.US,D,20210715,000000,10.9018,11.11,10.08,10.52,377763,0
+LEDS.US,D,20210716,000000,10.53,10.68,10.01,10.14,342626,0
+LEDS.US,D,20210719,000000,9.9,10.9,9.68,10.5,900621,0
+LEDS.US,D,20210720,000000,10.39,10.65,9.31,10,660068,0
+LEDS.US,D,20210721,000000,9.84,10.61,9.81,10.23,755792,0
+LEDS.US,D,20210722,000000,10.22,10.7299,9.1004,9.98,2559912,0
+LEDS.US,D,20210723,000000,9.66,9.695,8.53,8.53,638486,0
+LEDS.US,D,20210726,000000,8.37,8.8399,8.2,8.51,350855,0
+LEDS.US,D,20210727,000000,8.53,8.7378,7.77,8.49,345198,0
+LEDS.US,D,20210728,000000,8.34,9.59,8.1901,9.5,1272195,0
+LEDS.US,D,20210729,000000,10.11,10.11,8.7,8.77,793480,0
+LEDS.US,D,20210730,000000,8.65,9.01,8.3,8.43,369456,0
+LEDS.US,D,20210802,000000,8.42,8.9656,8.41,8.73,188145,0
+LEDS.US,D,20210803,000000,8.76,8.76,8.3,8.48,104619,0
+LEDS.US,D,20210804,000000,8.28,9.6,7.99,9.06,2204248,0
+LEDS.US,D,20210805,000000,8.99,9.19,8.48,8.66,587678,0
+LEDS.US,D,20210806,000000,8.56,9.08,8.51,8.73,338184,0
+LEDS.US,D,20210809,000000,8.76,9.44,8.58,9.31,602972,0
+LEDS.US,D,20210810,000000,9.38,9.39,8.5011,8.84,376357,0
+LEDS.US,D,20210811,000000,8.71,8.78,7.93,8.23,393266,0
+LEDS.US,D,20210812,000000,8.21,8.43,8.04,8.35,120197,0
+LEDS.US,D,20210813,000000,8.18,8.36,7.5,7.54,195625,0
+LEDS.US,D,20210816,000000,7.49,7.69,7.3,7.5,114574,0
+LEDS.US,D,20210817,000000,7.48,7.5,7,7.22,130055,0
+LEDS.US,D,20210818,000000,7.18,7.64,7.06,7.41,145632,0
+LEDS.US,D,20210819,000000,7.3,7.3777,7.06,7.23,254545,0
+LEDS.US,D,20210820,000000,7.27,7.765,7.1301,7.69,330873,0
+LEDS.US,D,20210823,000000,7.81,8.69,7.8001,8.6,469271,0
+LEDS.US,D,20210824,000000,8.6,8.85,8.18,8.85,263467,0
+LEDS.US,D,20210825,000000,8.94,9.2,8.67,8.81,255717,0
+LEDS.US,D,20210826,000000,9.04,9.04,8.49,8.59,120292,0
+LEDS.US,D,20210827,000000,8.59,8.9424,8.5401,8.75,146197,0
+LEDS.US,D,20210830,000000,8.75,9.87,8.3852,9.32,739077,0
+LEDS.US,D,20210831,000000,9.45,11.28,9.35,10.03,8860345,0
+LEDS.US,D,20210901,000000,9.9,10.19,9.14,10.01,833353,0
+LEDS.US,D,20210902,000000,10.15,10.7,9.9,10.21,788566,0
+LEDS.US,D,20210903,000000,10.2,10.29,9.29,9.31,358431,0
+LEDS.US,D,20210907,000000,9.3,10.1,9.15,9.37,619674,0
+LEDS.US,D,20210908,000000,9.5,9.5,8.8601,8.98,356036,0
+LEDS.US,D,20210909,000000,8.87,9.7,8.87,9.52,266575,0
+LEDS.US,D,20210910,000000,9.6,9.66,9.17,9.19,84978,0
+LEDS.US,D,20210913,000000,9.07,9.33,8.78,9.13,138133,0
+LEDS.US,D,20210914,000000,9.16,9.32,8.25,8.28,136430,0
+LEDS.US,D,20210915,000000,8.65,8.7865,8.2501,8.69,287600,0
+LEDS.US,D,20210916,000000,8.69,8.695,8.34,8.5,64987,0
+LEDS.US,D,20210917,000000,8.5,9.08,8.41,8.87,275001,0
+LEDS.US,D,20210920,000000,8.2,8.45,7.75,7.8,210614,0
+LEDS.US,D,20210921,000000,7.97,8.38,7.9001,8.24,99954,0
+LEDS.US,D,20210922,000000,8.33,8.385,8.0201,8.14,139515,0
+LEDS.US,D,20210923,000000,8.25,9.33,8.16,8.89,711872,0
+LEDS.US,D,20210924,000000,8.85,8.92,8.37,8.5,158106,0
+LEDS.US,D,20210927,000000,8.4,8.6723,8.18,8.39,225285,0
+LEDS.US,D,20210928,000000,8.39,8.7696,8.15,8.54,481162,0
+LEDS.US,D,20210929,000000,8.54,8.54,7.67,7.69,544481,0
+LEDS.US,D,20210930,000000,7.79,8.085,7.7,7.79,128697,0
+LEDS.US,D,20211001,000000,7.78,8.06,7.57,7.87,121005,0
+LEDS.US,D,20211004,000000,7.74,7.84,7.16,7.3,204751,0
+LEDS.US,D,20211005,000000,7.23,7.899,7.23,7.65,154913,0
+LEDS.US,D,20211006,000000,7.48,7.72,7.39,7.67,50513,0
+LEDS.US,D,20211007,000000,7.64,7.92,7.53,7.68,114107,0
+LEDS.US,D,20211008,000000,7.73,7.92,7.43,7.65,120399,0
+LEDS.US,D,20211011,000000,7.57,7.83,7.57,7.65,25606,0
+LEDS.US,D,20211012,000000,7.77,7.99,7.6101,7.77,137499,0
+LEDS.US,D,20211013,000000,7.79,7.9,7.68,7.9,108115,0
+LEDS.US,D,20211014,000000,8.02,8.544,7.9401,8.05,221962,0
+LEDS.US,D,20211015,000000,8.21,8.24,7.55,7.55,150688,0
+LEDS.US,D,20211018,000000,7.5,7.72,7.44,7.51,121810,0
+LEDS.US,D,20211019,000000,7.47,8.04,7.31,7.63,323524,0
+LEDS.US,D,20211020,000000,7.62,7.75,7.411,7.55,60128,0
+LEDS.US,D,20211021,000000,7.55,7.9,7.4501,7.71,243454,0
+LEDS.US,D,20211022,000000,7.7,7.91,7.4,7.53,216290,0
+LEDS.US,D,20211025,000000,7.48,7.95,7.48,7.78,176614,0
+LEDS.US,D,20211026,000000,7.85,8.15,7.52,7.64,215909,0
+LEDS.US,D,20211027,000000,7.66,7.9499,7.5,7.57,225030,0
+LEDS.US,D,20211028,000000,7.59,7.78,7.5,7.55,51989,0
+LEDS.US,D,20211029,000000,7.5,7.69,7.31,7.35,58968,0
+LEDS.US,D,20211101,000000,7.35,8.2,7.35,7.89,533133,0
+LEDS.US,D,20211102,000000,7.78,7.94,7.65,7.94,149056,0
+LEDS.US,D,20211103,000000,7.9,8.12,7.7601,7.96,141295,0
+LEDS.US,D,20211104,000000,7.89,8.98,7.8827,8.52,771380,0
+LEDS.US,D,20211105,000000,8.68,8.75,8.1,8.12,268797,0
+LEDS.US,D,20211108,000000,8.08,8.21,7.61,7.8,569162,0
+LEDS.US,D,20211109,000000,7.8,7.82,7.46,7.67,197677,0
+LEDS.US,D,20211110,000000,7.6,7.83,6.8,6.95,336458,0
+LEDS.US,D,20211111,000000,7.06,7.37,7,7.11,108028,0
+LEDS.US,D,20211112,000000,7.1,7.25,6.9,7.1,69075,0
+LEDS.US,D,20211115,000000,7.11,7.59,7.02,7.24,162522,0
+LEDS.US,D,20211116,000000,7.13,7.345,7.13,7.26,38989,0
+LEDS.US,D,20211117,000000,7.26,7.26,7.026,7.03,78219,0
+LEDS.US,D,20211118,000000,7.01,7.35,6.7236,7.19,163315,0
+LEDS.US,D,20211119,000000,7.17,7.17,6.7602,6.82,80237,0
+LEDS.US,D,20211122,000000,6.89,7.14,6.8,6.81,92346,0
+LEDS.US,D,20211123,000000,6.8,6.97,6.44,6.55,92613,0
+LEDS.US,D,20211124,000000,6.39,6.87,6.28,6.5,170879,0
+LEDS.US,D,20211126,000000,6.27,6.5,6.17,6.43,55505,0
+LEDS.US,D,20211129,000000,6.56,6.73,6.4,6.73,52985,0
+LEDS.US,D,20211130,000000,6.7,6.7,6.26,6.44,74653,0
+LEDS.US,D,20211201,000000,6.63,6.64,5.92,5.97,130388,0
+LEDS.US,D,20211202,000000,5.88,6.15,5.66,5.83,128332,0
+LEDS.US,D,20211203,000000,5.86,5.86,5.21,5.32,87016,0
+LEDS.US,D,20211206,000000,5.36,5.67,5.05,5.59,47555,0
+LEDS.US,D,20211207,000000,5.74,6.05,5.65,5.99,72433,0
+LEDS.US,D,20211208,000000,6.14,6.28,5.93,6.08,194554,0
+LEDS.US,D,20211209,000000,5.96,6.07,5.6,5.6,50117,0
+LEDS.US,D,20211210,000000,5.74,5.78,5.5,5.62,23210,0
+LEDS.US,D,20211213,000000,5.53,5.53,5.1701,5.28,27443,0
+LEDS.US,D,20211214,000000,5.16,5.3,5.09,5.27,34346,0
+LEDS.US,D,20211215,000000,5.24,5.28,4.88,5.25,65409,0
+LEDS.US,D,20211216,000000,5.38,5.38,4.97,4.97,50027,0
+LEDS.US,D,20211217,000000,4.86,5.15,4.8122,5.06,48326,0
+LEDS.US,D,20211220,000000,4.91,5.08,4.7451,4.9,33045,0
+LEDS.US,D,20211221,000000,4.92,5.24,4.82,5.14,56496,0
+LEDS.US,D,20211222,000000,5.14,5.27,4.8,4.91,210834,0
+LEDS.US,D,20211223,000000,4.96,5.0757,4.85,4.89,57179,0
+LEDS.US,D,20211227,000000,4.95,5.07,4.73,5.05,84566,0
+LEDS.US,D,20211228,000000,4.99,4.99,4.56,4.56,76258,0
+LEDS.US,D,20211229,000000,4.57,4.83,4.5,4.59,123860,0
+LEDS.US,D,20211230,000000,4.54,4.85,4.53,4.64,112352,0
+LEDS.US,D,20211231,000000,4.7,4.77,4.5801,4.62,45590,0
+LEDS.US,D,20220103,000000,4.64,5.2,4.6338,4.91,115347,0
+LEDS.US,D,20220104,000000,4.94,5,4.64,4.7,29670,0
+LEDS.US,D,20220105,000000,4.68,4.88,4.33,4.34,38444,0
+LEDS.US,D,20220106,000000,4.36,4.48,4.1784,4.36,31073,0
+LEDS.US,D,20220107,000000,4.29,4.42,4.2,4.3,24546,0
+LEDS.US,D,20220110,000000,4.26,4.26,3.9,4.03,76186,0
+LEDS.US,D,20220111,000000,4.1,4.43,4.085,4.18,89722,0
+LEDS.US,D,20220112,000000,4.34,4.75,4.05,4.29,470430,0
+LEDS.US,D,20220113,000000,4.43,4.4647,3.97,3.99,77127,0
+LEDS.US,D,20220114,000000,3.9,4.0969,3.8102,4.01,37711,0
+LEDS.US,D,20220118,000000,3.95,4,3.77,3.83,41272,0
+LEDS.US,D,20220119,000000,3.9,3.9,3.6502,3.74,34547,0
+LEDS.US,D,20220120,000000,3.78,3.87,3.52,3.52,38984,0
+LEDS.US,D,20220121,000000,3.45,3.82,3.35,3.54,57742,0
+LEDS.US,D,20220124,000000,3.35,3.57,3.11,3.49,53694,0
+LEDS.US,D,20220125,000000,3.38,3.5635,3.2029,3.41,14648,0
+LEDS.US,D,20220126,000000,3.49,3.565,3.21,3.25,39559,0
+LEDS.US,D,20220127,000000,3.37,3.65,3.2,3.25,120040,0
+LEDS.US,D,20220128,000000,3.17,3.34,3.06,3.24,31269,0
+LEDS.US,D,20220131,000000,3.33,3.62,3.33,3.585,43653,0
+LEDS.US,D,20220201,000000,3.67,3.91,3.59,3.75,51446,0
+LEDS.US,D,20220202,000000,3.8,3.95,3.4801,3.58,52004,0
+LEDS.US,D,20220203,000000,3.45,3.58,3.35,3.45,31312,0
+LEDS.US,D,20220204,000000,3.43,3.83,3.3,3.65,126768,0
+LEDS.US,D,20220207,000000,3.65,3.98,3.41,3.55,43725,0
+LEDS.US,D,20220208,000000,3.59,3.68,3.45,3.51,18148,0
+LEDS.US,D,20220209,000000,3.59,3.75,3.4601,3.71,65763,0
+LEDS.US,D,20220210,000000,3.61,3.91,3.61,3.74,29029,0
+LEDS.US,D,20220211,000000,3.75,3.77,3.5,3.59,18717,0
+LEDS.US,D,20220214,000000,3.56,3.92,3.38,3.61,21016,0
+LEDS.US,D,20220215,000000,3.63,3.83,3.61,3.79,29866,0
+LEDS.US,D,20220216,000000,3.83,4.07,3.65,3.85,52781,0
+LEDS.US,D,20220217,000000,3.81,4,3.62,3.72,18005,0
+LEDS.US,D,20220218,000000,3.66,3.6875,3.45,3.48,13705,0
+LEDS.US,D,20220222,000000,3.5001,3.62,3.4001,3.51,14146,0
+LEDS.US,D,20220223,000000,3.55,3.55,3.39,3.42,5971,0
+LEDS.US,D,20220224,000000,3.24,3.38,3.03,3.3,38015,0
+LEDS.US,D,20220225,000000,3.36,3.57,3.36,3.45,6627,0
+LEDS.US,D,20220228,000000,3.53,4.11,3.37,3.49,101923,0
+LEDS.US,D,20220301,000000,3.42,3.6575,3.4,3.44,14963,0
+LEDS.US,D,20220302,000000,3.46,4.55,3.41,4.31,767166,0
+LEDS.US,D,20220303,000000,4.25,4.35,3.32,3.37,477406,0
+LEDS.US,D,20220304,000000,3.32,3.75,3.1,3.27,238198,0
+LEDS.US,D,20220307,000000,3.15,3.4,3,3.2,180806,0
+LEDS.US,D,20220308,000000,3.29,3.61,3.11,3.38,303823,0
+LEDS.US,D,20220309,000000,3.43,3.55,3.22,3.49,179183,0
+LEDS.US,D,20220310,000000,3.5,3.96,3.25,3.89,431544,0
+LEDS.US,D,20220311,000000,3.59,4.2,3.45,3.49,1211626,0
+LEDS.US,D,20220314,000000,3.47,3.49,3.03,3.0847,204527,0
+LEDS.US,D,20220315,000000,3.12,3.18,3,3.06,157931,0
+LEDS.US,D,20220316,000000,3.2,3.3,3.08,3.16,91663,0
+LEDS.US,D,20220317,000000,3.22,3.35,3.1101,3.29,45519,0
+LEDS.US,D,20220318,000000,3.29,3.59,3.2815,3.46,67597,0
+LEDS.US,D,20220321,000000,3.4,3.55,3.242,3.4099,52086,0
+LEDS.US,D,20220322,000000,3.43,3.55,3.3065,3.5,60322,0
+LEDS.US,D,20220323,000000,3.47,3.5,3.35,3.5,32678,0
+LEDS.US,D,20220324,000000,3.53,3.9,3.42,3.6,640888,0
+LEDS.US,D,20220325,000000,3.54,4.33,3.54,3.84,1994450,0
+LEDS.US,D,20220328,000000,3.78,4,3.6,3.7,284143,0
+LEDS.US,D,20220329,000000,3.68,3.8,3.65,3.71,119158,0
+LEDS.US,D,20220330,000000,3.81,3.81,3.46,3.55,107556,0
+LEDS.US,D,20220331,000000,3.52,3.69,3.32,3.33,62106,0
+LEDS.US,D,20220401,000000,3.45,3.52,3.2262,3.29,263149,0
+LEDS.US,D,20220404,000000,3.4,3.47,3.292,3.45,37466,0
+LEDS.US,D,20220405,000000,3.51,3.53,3.25,3.36,70443,0
+LEDS.US,D,20220406,000000,3.24,3.3699,3.14,3.25,68657,0
+LEDS.US,D,20220407,000000,3.37,3.5,3.25,3.4,210939,0
+LEDS.US,D,20220408,000000,3.2,3.35,3.16,3.22,89583,0
+LEDS.US,D,20220411,000000,3.35,3.35,3.14,3.22,45889,0
+LEDS.US,D,20220412,000000,3.36,3.3816,3.06,3.1,76356,0
+LEDS.US,D,20220413,000000,3.1,3.48,3.06,3.25,292716,0
+LEDS.US,D,20220414,000000,3.25,3.31,3.12,3.15,38067,0
+LEDS.US,D,20220418,000000,3.14,3.19,3.06,3.17,60090,0
+LEDS.US,D,20220419,000000,3.14,3.25,3.07,3.2,41103,0
+LEDS.US,D,20220420,000000,3.24,3.6499,3.22,3.3,303891,0
+LEDS.US,D,20220421,000000,3.23,3.33,3.03,3.04,85750,0
+LEDS.US,D,20220422,000000,3.03,3.19,3.03,3.11,48287,0
+LEDS.US,D,20220425,000000,3.06,3.33,3.05,3.24,73589,0
+LEDS.US,D,20220426,000000,3.14,3.19,2.88,2.91,81388,0
+LEDS.US,D,20220427,000000,2.92,3.036,2.91,2.95,27632,0
+LEDS.US,D,20220428,000000,3.05,3.122,2.9178,2.94,43326,0
+LEDS.US,D,20220429,000000,2.91,3.1,2.82,2.88,111376,0
+LEDS.US,D,20220502,000000,2.9,3.07,2.8101,2.96,41606,0
+LEDS.US,D,20220503,000000,3.02,3.04,2.9,2.96,145496,0
+LEDS.US,D,20220504,000000,2.9,2.92,2.65,2.9,96996,0
+LEDS.US,D,20220505,000000,2.85,2.85,2.74,2.75,26951,0
+LEDS.US,D,20220506,000000,2.78,2.78,2.51,2.57,83580,0
+LEDS.US,D,20220509,000000,2.46,2.49,2.23,2.25,103067,0
+LEDS.US,D,20220510,000000,2.3,2.43,2.23,2.36,55780,0
+LEDS.US,D,20220511,000000,2.31,2.39,2.2,2.2,41838,0
+LEDS.US,D,20220512,000000,2.23,2.24,2.05,2.19,25997,0
+LEDS.US,D,20220513,000000,2.34,2.46,2.31,2.46,41643,0
+LEDS.US,D,20220516,000000,2.45,2.4766,2.29,2.37,18505,0
+LEDS.US,D,20220517,000000,2.48,2.6399,2.3714,2.48,69224,0
+LEDS.US,D,20220518,000000,2.48,2.516,2.34,2.37,16379,0
+LEDS.US,D,20220519,000000,2.42,2.6,2.39,2.55,16627,0
+LEDS.US,D,20220520,000000,2.57,2.57,2.2101,2.33,21787,0
+LEDS.US,D,20220523,000000,2.5399,2.5399,2.27,2.32,21547,0
+LEDS.US,D,20220524,000000,2.2195,2.28,2.2,2.28,11045,0
+LEDS.US,D,20220525,000000,2.235,2.3899,2.235,2.38,28478,0
+LEDS.US,D,20220526,000000,2.43,2.4869,2.33,2.42,25919,0
+LEDS.US,D,20220527,000000,2.45,2.699,2.42,2.49,71834,0
+LEDS.US,D,20220531,000000,2.39,2.54,2.39,2.52,11586,0
+LEDS.US,D,20220601,000000,2.6799,2.6799,2.38,2.55,53452,0
+LEDS.US,D,20220602,000000,2.59,2.69,2.5801,2.66,41530,0
+LEDS.US,D,20220603,000000,2.5571,2.75,2.5571,2.75,13059,0
+LEDS.US,D,20220606,000000,2.83,2.83,2.7042,2.78,9452,0
+LEDS.US,D,20220607,000000,2.78,3.4,2.63,3.25,1139662,0
+LEDS.US,D,20220608,000000,3.07,3.218,2.9073,2.94,296132,0
+LEDS.US,D,20220609,000000,2.97,3.2499,2.9565,3.03,138343,0
+LEDS.US,D,20220610,000000,2.9,2.9086,2.65,2.85,93643,0
+LEDS.US,D,20220613,000000,2.65,2.97,2.65,2.79,129700,0
+LEDS.US,D,20220614,000000,2.72,3.04,2.68,2.87,381521,0
+LEDS.US,D,20220615,000000,2.83,3.15,2.7306,3.02,481303,0
+LEDS.US,D,20220616,000000,3,3.09,2.88,2.97,74815,0
+LEDS.US,D,20220617,000000,3.02,3.0545,2.9045,2.95,22867,0
+LEDS.US,D,20220621,000000,2.93,3.16,2.93,3.07,67599,0
+LEDS.US,D,20220622,000000,3.07,3.08,2.8,2.86,66710,0
+LEDS.US,D,20220623,000000,2.86,2.91,2.772,2.78,27211,0
+LEDS.US,D,20220624,000000,2.9,2.97,2.73,2.8,47332,0
+LEDS.US,D,20220627,000000,2.82,2.82,2.71,2.71,22842,0
+LEDS.US,D,20220628,000000,2.75,2.79,2.56,2.67,26630,0
+LEDS.US,D,20220629,000000,2.53,2.61,2.52,2.53,15034,0
+LEDS.US,D,20220630,000000,2.58,2.58,2.4845,2.51,9169,0
+LEDS.US,D,20220701,000000,2.5,2.68,2.44,2.51,10751,0
+LEDS.US,D,20220705,000000,2.41,2.55,2.41,2.55,19384,0
+LEDS.US,D,20220706,000000,2.49,2.5114,2.365,2.44,19041,0
+LEDS.US,D,20220707,000000,2.41,2.49,2.36,2.44,29083,0
+LEDS.US,D,20220708,000000,2.46,2.6335,2.4161,2.53,47029,0
+LEDS.US,D,20220711,000000,2.44,2.89,2.36,2.75,654796,0
+LEDS.US,D,20220712,000000,2.35,2.8,2.35,2.58,81362,0
+LEDS.US,D,20220713,000000,2.5133,2.7099,2.5,2.53,40512,0
+LEDS.US,D,20220714,000000,2.68,2.84,2.5106,2.61,85674,0
+LEDS.US,D,20220715,000000,2.69,2.82,2.5401,2.78,32395,0
+LEDS.US,D,20220718,000000,2.78,3.14,2.41,3.01,456946,0
+LEDS.US,D,20220719,000000,3.02,3.32,2.8815,2.93,301481,0
+LEDS.US,D,20220720,000000,3.07,3.275,3,3.22,244319,0
+LEDS.US,D,20220721,000000,3.14,3.26,3.06,3.18,80255,0
+LEDS.US,D,20220722,000000,3.14,3.2818,2.98,3.2,174801,0
+LEDS.US,D,20220725,000000,3.17,3.2,3.0705,3.11,67001,0
+LEDS.US,D,20220726,000000,3.02,3.38,3.02,3.24,314514,0
+LEDS.US,D,20220727,000000,3.16,3.29,3.11,3.22,108603,0
+LEDS.US,D,20220728,000000,3.2,3.5,3.12,3.33,335742,0
+LEDS.US,D,20220729,000000,3.36,3.36,3.18,3.2,89058,0
+LEDS.US,D,20220801,000000,3.13,3.19,2.96,3.14,48719,0
+LEDS.US,D,20220802,000000,3.14,3.3799,3.1,3.25,690189,0
+LEDS.US,D,20220803,000000,3.8,4.28,3.45,3.62,1894205,0
+LEDS.US,D,20220804,000000,3.55,3.58,3.13,3.15,358644,0
+LEDS.US,D,20220805,000000,3.15,3.3883,3.03,3.08,180127,0
+LEDS.US,D,20220808,000000,3.18,3.22,2.9935,3.09,80726,0
+LEDS.US,D,20220809,000000,3.09,3.1499,2.91,3.05,301989,0
+LEDS.US,D,20220810,000000,3.03,3.12,2.94,3.05,70761,0
+LEDS.US,D,20220811,000000,3.06,3.17,3.06,3.1211,96404,0
+LEDS.US,D,20220812,000000,3.15,3.39,3.1292,3.28,115050,0
+LEDS.US,D,20220815,000000,3.27,3.4999,3.14,3.3,190438,0
+LEDS.US,D,20220816,000000,3.28,3.45,3.12,3.16,51048,0
+LEDS.US,D,20220817,000000,3.17,3.2,3.06,3.06,36951,0
+LEDS.US,D,20220818,000000,3.05,3.1423,3.01,3.06,33624,0
+LEDS.US,D,20220819,000000,3.01,3.08,2.91,2.92,37067,0
+LEDS.US,D,20220822,000000,2.88,2.92,2.76,2.77,55265,0
+LEDS.US,D,20220823,000000,2.76,2.945,2.75,2.88,68002,0
+LEDS.US,D,20220824,000000,2.8693,2.8693,2.775,2.8177,13953,0
+LEDS.US,D,20220825,000000,2.8,2.8961,2.8,2.8897,17210,0
+LEDS.US,D,20220826,000000,2.88,2.92,2.75,2.82,30595,0
+LEDS.US,D,20220829,000000,2.79,2.82,2.66,2.75,37770,0
+LEDS.US,D,20220830,000000,2.71,2.7302,2.61,2.62,25760,0
+LEDS.US,D,20220831,000000,2.7199,2.77,2.57,2.61,69946,0
+LEDS.US,D,20220901,000000,2.6,2.66,2.59,2.62,20112,0
+LEDS.US,D,20220902,000000,2.6791,2.74,2.61,2.655,34049,0
+LEDS.US,D,20220906,000000,2.7,2.91,2.635,2.68,88529,0
+LEDS.US,D,20220907,000000,2.77,2.875,2.66,2.83,45973,0
+LEDS.US,D,20220908,000000,2.86,2.86,2.75,2.83,27838,0
+LEDS.US,D,20220909,000000,2.836,2.91,2.836,2.88,15434,0
+LEDS.US,D,20220912,000000,2.86,2.9,2.8,2.8,13747,0
+LEDS.US,D,20220913,000000,2.79,2.84,2.7,2.84,22735,0
+LEDS.US,D,20220914,000000,2.85,2.89,2.75,2.76,12656,0
+LEDS.US,D,20220915,000000,2.76,2.89,2.76,2.8,22414,0
+LEDS.US,D,20220916,000000,2.75,2.75,2.505,2.61,48658,0
+LEDS.US,D,20220919,000000,2.61,2.63,2.52,2.55,12930,0
+LEDS.US,D,20220920,000000,2.5201,2.6,2.51,2.53,20707,0
+LEDS.US,D,20220921,000000,2.52,2.63,2.52,2.56,11121,0
+LEDS.US,D,20220922,000000,2.55,2.57,2.37,2.4586,32681,0
+LEDS.US,D,20220923,000000,2.47,2.47,2.27,2.27,36167,0
+LEDS.US,D,20220926,000000,2.46,2.46,2.25,2.31,18762,0
+LEDS.US,D,20220927,000000,2.39,2.39,2.2515,2.33,25760,0
+LEDS.US,D,20220928,000000,2.37,2.49,2.36,2.36,22889,0
+LEDS.US,D,20220929,000000,2.3,2.41,2.29,2.31,10726,0
+LEDS.US,D,20220930,000000,2.3457,2.42,2.3101,2.42,6399,0
+LEDS.US,D,20221003,000000,2.41,2.41,2.34,2.35,4988,0
+LEDS.US,D,20221004,000000,2.47,2.6181,2.43,2.54,17649,0
+LEDS.US,D,20221005,000000,2.5158,2.66,2.5158,2.63,11619,0
+LEDS.US,D,20221006,000000,2.68,2.75,2.5,2.5,31637,0
+LEDS.US,D,20221007,000000,2.4177,2.61,2.41,2.61,9362,0
+LEDS.US,D,20221010,000000,2.515,2.52,2.45,2.49,4634,0
+LEDS.US,D,20221011,000000,2.49,2.58,2.27,2.38,29660,0
+LEDS.US,D,20221012,000000,2.3305,2.45,2.3,2.45,7141,0
+LEDS.US,D,20221013,000000,2.37,2.52,2.3501,2.42,14671,0
+LEDS.US,D,20221014,000000,2.48,2.52,2.35,2.43,8243,0
+LEDS.US,D,20221017,000000,2.4,2.49,2.37,2.49,9124,0
+LEDS.US,D,20221018,000000,2.47,2.55,2.44,2.54,14073,0
+LEDS.US,D,20221019,000000,2.4652,2.5,2.4,2.42,2543,0
+LEDS.US,D,20221020,000000,2.4387,2.5638,2.4387,2.54,7743,0
+LEDS.US,D,20221021,000000,2.53,2.6,2.47,2.55,7358,0
+LEDS.US,D,20221024,000000,2.62,2.62,2.42,2.59,9923,0
+LEDS.US,D,20221025,000000,2.6,2.69,2.5001,2.61,9026,0
+LEDS.US,D,20221026,000000,2.52,2.69,2.5,2.67,8397,0
+LEDS.US,D,20221027,000000,2.55,2.6999,2.53,2.53,10447,0
+LEDS.US,D,20221028,000000,2.62,2.69,2.5375,2.54,12595,0
+LEDS.US,D,20221031,000000,2.55,2.6,2.48,2.59,9889,0
+LEDS.US,D,20221101,000000,2.57,2.6499,2.502,2.56,15227,0
+LEDS.US,D,20221102,000000,2.5799,2.5799,2.41,2.41,10606,0
+LEDS.US,D,20221103,000000,2.4551,2.4807,2.27,2.295,19409,0
+LEDS.US,D,20221104,000000,2.28,2.4387,2.26,2.42,36318,0
+LEDS.US,D,20221107,000000,2.42,2.45,2.33,2.33,13301,0
+LEDS.US,D,20221108,000000,2.3413,2.42,2.314,2.34,4934,0
+LEDS.US,D,20221109,000000,2.356,2.356,2.25,2.3,4164,0
+LEDS.US,D,20221110,000000,2.31,2.31,2.2805,2.31,11032,0
+LEDS.US,D,20221111,000000,2.41,2.42,2.39,2.4,9381,0
+LEDS.US,D,20221114,000000,2.3833,2.55,2.3833,2.51,18012,0
+LEDS.US,D,20221115,000000,2.58,2.58,2.4266,2.5,16379,0
+LEDS.US,D,20221116,000000,2.5,2.5,2.45,2.46,3459,0
+LEDS.US,D,20221117,000000,2.4001,2.5,2.4001,2.5,5601,0
+LEDS.US,D,20221118,000000,2.44,2.5,2.42,2.5,1212,0
+LEDS.US,D,20221121,000000,2.49,2.49,2.3,2.49,15629,0
+LEDS.US,D,20221122,000000,2.4,2.6,2.4,2.545,10517,0
+LEDS.US,D,20221123,000000,2.57,2.6,2.42,2.6,8266,0
+LEDS.US,D,20221125,000000,2.59,2.59,2.56,2.57,970,0
+LEDS.US,D,20221128,000000,2.52,2.6,2.52,2.52,5049,0
+LEDS.US,D,20221129,000000,2.51,2.555,2.48,2.48,3861,0
+LEDS.US,D,20221130,000000,2.5596,2.6,2.4869,2.6,11389,0
+LEDS.US,D,20221201,000000,2.62,2.69,2.18,2.24,34598,0
+LEDS.US,D,20221202,000000,2.2699,2.5,2.25,2.4099,14860,0
+LEDS.US,D,20221205,000000,2.38,2.3949,2.34,2.34,2494,0
+LEDS.US,D,20221206,000000,2.3,2.39,2.3,2.33,6552,0
+LEDS.US,D,20221207,000000,2.3,2.32,2.25,2.26,4254,0
+LEDS.US,D,20221208,000000,2.29,2.31,2.1,2.18,34925,0
+LEDS.US,D,20221209,000000,2.25,2.3139,1.99,2.2177,56906,0
+LEDS.US,D,20221212,000000,2.13,2.26,1.95,2.04,98999,0
+LEDS.US,D,20221213,000000,2.06,2.11,1.87,1.96,112597,0
+LEDS.US,D,20221214,000000,1.95,2.23,1.9,1.9248,49109,0
+LEDS.US,D,20221215,000000,1.92,1.9571,1.87,1.91,10889,0
+LEDS.US,D,20221216,000000,1.92,1.99,1.8,1.82,25554,0
+LEDS.US,D,20221219,000000,1.8132,1.983,1.69,1.77,86476,0
+LEDS.US,D,20221220,000000,1.6,1.7107,1.5999,1.66,16348,0
+LEDS.US,D,20221221,000000,1.91,1.92,1.66,1.7499,11313,0
+LEDS.US,D,20221222,000000,1.73,1.7399,1.6501,1.6501,14206,0
+LEDS.US,D,20221223,000000,1.61,1.638,1.6,1.615,5622,0
+LEDS.US,D,20221227,000000,1.59,1.645,1.5614,1.575,22497,0
+LEDS.US,D,20221228,000000,1.59,1.61,1.5004,1.54,6932,0
+LEDS.US,D,20221229,000000,1.54,1.6052,1.4901,1.6052,14883,0
+LEDS.US,D,20221230,000000,1.5963,1.6,1.5,1.6,38235,0
+LEDS.US,D,20230103,000000,2.09,2.09,1.75,1.82,84222,0
+LEDS.US,D,20230104,000000,1.85,1.85,1.74,1.8,32523,0
+LEDS.US,D,20230105,000000,1.76,1.83,1.76,1.8,9081,0
+LEDS.US,D,20230106,000000,1.8365,1.8702,1.79,1.8516,14294,0
+LEDS.US,D,20230109,000000,1.9,1.96,1.845,1.9,14002,0
+LEDS.US,D,20230110,000000,1.8368,1.94,1.8368,1.91,6884,0
+LEDS.US,D,20230111,000000,1.88,1.94,1.815,1.94,16047,0
+LEDS.US,D,20230112,000000,1.91,1.99,1.91,1.96,8314,0
+LEDS.US,D,20230113,000000,1.96,2.224,1.96,2.16,164030,0
+LEDS.US,D,20230117,000000,2.26,2.26,2.0562,2.09,21888,0
+LEDS.US,D,20230118,000000,2.07,2.08,1.9281,1.98,17643,0
+LEDS.US,D,20230119,000000,1.98,2.0395,1.955,1.9922,14344,0
+LEDS.US,D,20230120,000000,2.0486,2.06,1.99,1.99,6843,0
+LEDS.US,D,20230123,000000,1.98,2.1301,1.98,2.13,27483,0
+LEDS.US,D,20230124,000000,2.09,2.18,2.052,2.17,6867,0
+LEDS.US,D,20230125,000000,2.18,2.18,2.06,2.14,9346,0
+LEDS.US,D,20230126,000000,2.1381,2.16,2.0802,2.15,15588,0
+LEDS.US,D,20230127,000000,2.16,2.16,2.06,2.12,8004,0
+LEDS.US,D,20230130,000000,2.12,2.125,1.99,2.1,18742,0
+LEDS.US,D,20230131,000000,2.0626,2.15,2.02,2.02,9468,0
+LEDS.US,D,20230201,000000,2.07,2.14,2.03,2.11,16307,0
+LEDS.US,D,20230202,000000,2.092,2.24,2.092,2.19,32332,0
+LEDS.US,D,20230203,000000,2.2,2.33,2.2,2.2803,32381,0
+LEDS.US,D,20230206,000000,2.22,2.2799,2.1701,2.26,9767,0
+LEDS.US,D,20230207,000000,2.15,2.29,2.15,2.27,7842,0
+LEDS.US,D,20230208,000000,2.21,2.34,2.21,2.2948,10653,0
+LEDS.US,D,20230209,000000,2.29,2.3,2.17,2.23,5099,0
+LEDS.US,D,20230210,000000,2.16,2.25,2.16,2.21,16260,0
+LEDS.US,D,20230213,000000,2.18,2.34,2.16,2.17,15489,0
+LEDS.US,D,20230214,000000,2.17,2.33,2.17,2.28,5874,0
+LEDS.US,D,20230215,000000,2.26,2.31,2.26,2.26,6391,0
+LEDS.US,D,20230216,000000,2.2801,2.45,2.2301,2.33,36840,0
+LEDS.US,D,20230217,000000,2.31,2.48,2.305,2.36,19717,0
+LEDS.US,D,20230221,000000,2.29,2.4,2.29,2.29,4199,0
+LEDS.US,D,20230222,000000,2.3124,2.3124,2.29,2.3087,3156,0
+LEDS.US,D,20230223,000000,2.3533,2.3533,2.2695,2.2695,2576,0
+LEDS.US,D,20230224,000000,2.24,2.36,2.22,2.24,20525,0
+LEDS.US,D,20230227,000000,2.27,2.31,2.23,2.2709,16554,0
+LEDS.US,D,20230228,000000,2.31,2.35,2.2416,2.25,4262,0
+LEDS.US,D,20230301,000000,2.22,2.32,2.22,2.31,10062,0
+LEDS.US,D,20230302,000000,2.283,2.35,2.25,2.35,3960,0
+LEDS.US,D,20230303,000000,2.25,2.3299,2.24,2.31,10506,0
+LEDS.US,D,20230306,000000,2.4138,2.4138,2.29,2.336,7976,0
+LEDS.US,D,20230307,000000,2.3197,2.3197,2.27,2.31,1512,0
+LEDS.US,D,20230308,000000,2.3099,2.3099,2.2405,2.3,1797,0
+LEDS.US,D,20230309,000000,2.275,2.275,2.26,2.261,1836,0
+LEDS.US,D,20230310,000000,2.4,2.4,2.2,2.2167,4192,0
+LEDS.US,D,20230313,000000,2.17,2.19,2.15,2.1501,7421,0
+LEDS.US,D,20230314,000000,2.17,2.23,2.17,2.17,1306,0
+LEDS.US,D,20230315,000000,2.15,2.3899,2.1422,2.19,22662,0
+LEDS.US,D,20230316,000000,2.156,2.156,2.07,2.15,7612,0
+LEDS.US,D,20230317,000000,2.17,2.3099,2.1,2.185,9715,0
+LEDS.US,D,20230320,000000,2.17,2.2499,2.1286,2.13,5134,0
+LEDS.US,D,20230321,000000,2.1,2.1893,2.0915,2.11,9495,0
+LEDS.US,D,20230322,000000,2.1,2.1899,2.1,2.12,15022,0
+LEDS.US,D,20230323,000000,2.06,2.15,2.06,2.12,10235,0
+LEDS.US,D,20230324,000000,2.1224,2.1224,2.07,2.1172,3165,0
+LEDS.US,D,20230327,000000,2.1,2.1,2.05,2.06,6769,0
+LEDS.US,D,20230328,000000,2.0961,2.0961,2.05,2.06,3986,0
+LEDS.US,D,20230329,000000,2.0627,2.1099,2.06,2.1044,2333,0
+LEDS.US,D,20230330,000000,2.08,2.12,2.0728,2.11,10001,0
+LEDS.US,D,20230331,000000,2.13,2.198,2.1299,2.1401,10641,0
+LEDS.US,D,20230403,000000,2.24,2.2499,2.1713,2.22,8783,0
+LEDS.US,D,20230404,000000,2.19,2.19,2.13,2.13,1957,0
+LEDS.US,D,20230405,000000,2.1288,2.1288,2.11,2.11,4331,0
+LEDS.US,D,20230406,000000,2.18,2.21,2.14,2.1552,17478,0
+LEDS.US,D,20230410,000000,2.17,2.2199,2.15,2.15,2282,0
+LEDS.US,D,20230411,000000,2.17,2.2,2.16,2.2,6174,0
+LEDS.US,D,20230412,000000,2.22,2.36,1.98,2.0838,33848,0
+LEDS.US,D,20230413,000000,2.1,2.11,2.05,2.06,5337,0
+LEDS.US,D,20230414,000000,2.05,2.14,2.0497,2.05,5711,0
+LEDS.US,D,20230417,000000,2.11,2.11,2.0942,2.0942,2532,0
+LEDS.US,D,20230418,000000,2.04,2.0473,2.03,2.0473,808,0
+LEDS.US,D,20230419,000000,2.01,2.0882,2.01,2.055,2093,0
+LEDS.US,D,20230420,000000,2.01,2.1,2.01,2.03,9268,0
+LEDS.US,D,20230421,000000,2.001,2.03,1.915,2.03,7782,0
+LEDS.US,D,20230424,000000,1.97,2.015,1.91,1.91,14701,0
+LEDS.US,D,20230425,000000,1.91,1.91,1.87,1.87,6755,0
+LEDS.US,D,20230426,000000,1.925,1.925,1.8,1.8,8212,0
+LEDS.US,D,20230427,000000,1.75,1.92,1.75,1.81,5993,0
+LEDS.US,D,20230428,000000,1.78,1.835,1.65,1.69,14349,0
+LEDS.US,D,20230501,000000,1.66,1.81,1.66,1.76,16346,0
+LEDS.US,D,20230502,000000,1.789,1.85,1.77,1.8,15056,0
+LEDS.US,D,20230503,000000,1.82,2.0521,1.82,1.99,65973,0
+LEDS.US,D,20230504,000000,1.98,2.03,1.98,1.99,11496,0
+LEDS.US,D,20230505,000000,1.961,1.961,1.94,1.94,1437,0
+LEDS.US,D,20230508,000000,2.004,2.015,2.004,2.015,1275,0
+LEDS.US,D,20230509,000000,1.97,2,1.9357,1.94,3321,0
+LEDS.US,D,20230510,000000,1.95,1.99,1.9001,1.93,4327,0
+LEDS.US,D,20230511,000000,1.9,1.979,1.9,1.92,4144,0
+LEDS.US,D,20230512,000000,1.945,2.16,1.9,2.0359,128992,0
+LEDS.US,D,20230515,000000,2.15,2.38,2.0602,2.26,222836,0
+LEDS.US,D,20230516,000000,2.2339,2.2339,1.89,2,52477,0
+LEDS.US,D,20230517,000000,2,2.1028,2,2.1028,3375,0
+LEDS.US,D,20230518,000000,2.09,2.18,2.09,2.15,19327,0
+LEDS.US,D,20230519,000000,2.1,2.16,2.0601,2.08,11959,0
+LEDS.US,D,20230522,000000,2.1101,2.1699,2.071,2.1,10384,0
+LEDS.US,D,20230523,000000,2.11,2.14,2.06,2.1,3269,0
+LEDS.US,D,20230524,000000,2.07,2.07,2.03,2.0301,2268,0
+LEDS.US,D,20230525,000000,2.09,3.47,2.06,2.93,8272410,0
+LEDS.US,D,20230526,000000,2.86,2.86,2.41,2.55,777335,0
+LEDS.US,D,20230530,000000,2.48,2.89,2.47,2.5,409589,0
+LEDS.US,D,20230531,000000,2.38,2.68,2.32,2.54,127713,0
+LEDS.US,D,20230601,000000,2.53,2.8,2.47,2.62,114437,0
+LEDS.US,D,20230602,000000,2.63,2.68,2.51,2.59,48530,0
+LEDS.US,D,20230605,000000,2.5,2.65,2.5,2.57,17634,0
+LEDS.US,D,20230606,000000,2.57,2.72,2.5118,2.625,44800,0
+LEDS.US,D,20230607,000000,2.64,2.88,2.52,2.53,123145,0
+LEDS.US,D,20230608,000000,2.53,2.67,2.45,2.55,77752,0
+LEDS.US,D,20230609,000000,2.55,2.554,2.38,2.38,36203,0
+LEDS.US,D,20230612,000000,2.4595,2.6999,2.385,2.57,177842,0
+LEDS.US,D,20230613,000000,2.64,2.68,2.55,2.63,62761,0
+LEDS.US,D,20230614,000000,2.63,2.68,2.53,2.64,86296,0
+LEDS.US,D,20230615,000000,2.64,2.9,2.58,2.82,161820,0
+LEDS.US,D,20230616,000000,2.85,2.85,2.4726,2.51,69134,0
+LEDS.US,D,20230620,000000,2.48,2.6,2.44,2.54,47525,0
+LEDS.US,D,20230621,000000,2.49,2.63,2.47,2.51,52802,0
+LEDS.US,D,20230622,000000,2.537,2.608,2.49,2.52,27864,0
+LEDS.US,D,20230623,000000,2.5245,2.6,2.41,2.43,45087,0
+LEDS.US,D,20230626,000000,2.49,2.56,2.4,2.44,7972,0
+LEDS.US,D,20230627,000000,2.4078,2.5679,2.115,2.15,93859,0
+LEDS.US,D,20230628,000000,2.16,2.17,2.11,2.168,14459,0
+LEDS.US,D,20230629,000000,2.22,2.35,2.202,2.26,19686,0
+LEDS.US,D,20230630,000000,2.275,2.38,2.2001,2.29,49967,0
+LEDS.US,D,20230703,000000,2.29,2.37,2.275,2.32,3820,0
+LEDS.US,D,20230705,000000,2.27,2.36,2.26,2.33,10517,0
+LEDS.US,D,20230706,000000,2.29,2.379,2.28,2.36,16455,0
+LEDS.US,D,20230707,000000,2.31,2.38,2.31,2.33,10254,0
+LEDS.US,D,20230710,000000,2.34,2.5099,2.25,2.38,25676,0
+LEDS.US,D,20230711,000000,2.389,2.5,2.33,2.44,45264,0
+LEDS.US,D,20230712,000000,2.44,2.44,2.355,2.375,16272,0
+LEDS.US,D,20230713,000000,2.4808,2.4808,2.31,2.34,14205,0
+LEDS.US,D,20230714,000000,2.33,2.4,2.33,2.4,7359,0
+LEDS.US,D,20230717,000000,2.35,2.45,2.35,2.384,3423,0
+LEDS.US,D,20230718,000000,2.33,2.37,2.31,2.32,7939,0
+LEDS.US,D,20230719,000000,2.34,2.34,2.2427,2.27,10189,0
+LEDS.US,D,20230720,000000,2.27,2.29,2.24,2.24,1814,0
+LEDS.US,D,20230721,000000,2.24,2.38,2.24,2.36,9327,0
+LEDS.US,D,20230724,000000,2.44,2.75,2.4,2.51,102009,0
+LEDS.US,D,20230725,000000,2.6,2.6,2.5007,2.6,10665,0
+LEDS.US,D,20230726,000000,2.54,2.55,2.49,2.49,10318,0
+LEDS.US,D,20230727,000000,2.48,2.485,2.41,2.41,7730,0
+LEDS.US,D,20230728,000000,2.55,2.55,2.4415,2.46,3626,0
+LEDS.US,D,20230731,000000,2.6,2.6,2.4,2.41,10371,0
+LEDS.US,D,20230801,000000,2.48,2.5299,2.4,2.41,4990,0
+LEDS.US,D,20230802,000000,2.55,2.55,2.34,2.35,8198,0
+LEDS.US,D,20230803,000000,2.32,2.4199,2.32,2.38,8549,0
+LEDS.US,D,20230804,000000,2.34,2.49,2.3101,2.37,18476,0
+LEDS.US,D,20230807,000000,2.39,2.44,2.3401,2.44,2564,0
+LEDS.US,D,20230808,000000,2.349,2.43,2.3301,2.42,2596,0
+LEDS.US,D,20230809,000000,2.3661,2.44,2.34,2.44,3823,0
+LEDS.US,D,20230810,000000,2.46,2.46,2.367,2.405,5987,0
+LEDS.US,D,20230811,000000,2.415,2.47,2.36,2.37,14185,0
+LEDS.US,D,20230814,000000,2.37,2.37,2.3301,2.34,3740,0
+LEDS.US,D,20230815,000000,2.31,2.42,2.31,2.41,3123,0
+LEDS.US,D,20230816,000000,2.37,2.37,2.27,2.31,9629,0
+LEDS.US,D,20230817,000000,2.24,2.3,2.1701,2.29,10568,0
+LEDS.US,D,20230818,000000,2.1695,2.18,1.94,2.06,37354,0
+LEDS.US,D,20230821,000000,2.02,2.1797,1.9201,1.94,6284,0
+LEDS.US,D,20230822,000000,1.9752,1.9752,1.74,1.8,19816,0
+LEDS.US,D,20230823,000000,1.82,1.87,1.81,1.83,10872,0
+LEDS.US,D,20230824,000000,1.85,1.85,1.7257,1.74,30804,0
+LEDS.US,D,20230825,000000,1.77,1.8404,1.69,1.76,27944,0
+LEDS.US,D,20230828,000000,1.81,1.81,1.74,1.74,6301,0
+LEDS.US,D,20230829,000000,1.74,1.77,1.73,1.74,5771,0
+LEDS.US,D,20230830,000000,1.744,1.744,1.7,1.72,4707,0
+LEDS.US,D,20230831,000000,1.695,1.77,1.695,1.74,7656,0
+LEDS.US,D,20230901,000000,1.76,1.77,1.75,1.77,5237,0
+LEDS.US,D,20230905,000000,1.7498,1.97,1.734,1.86,39440,0
+LEDS.US,D,20230906,000000,1.9,1.9,1.8642,1.88,8445,0
+LEDS.US,D,20230907,000000,1.85,1.85,1.76,1.8,13017,0
+LEDS.US,D,20230908,000000,1.85,1.85,1.71,1.72,8034,0
+LEDS.US,D,20230911,000000,1.7,1.74,1.7,1.74,1963,0
+LEDS.US,D,20230912,000000,1.77,1.77,1.74,1.74,2448,0
+LEDS.US,D,20230913,000000,1.72,1.74,1.7,1.71,2435,0
+LEDS.US,D,20230914,000000,1.71,2.09,1.71,1.9,99595,0
+LEDS.US,D,20230915,000000,1.9426,1.96,1.82,1.83,5728,0
+LEDS.US,D,20230918,000000,1.87,1.98,1.87,1.94,10198,0
+LEDS.US,D,20230919,000000,1.94,1.97,1.82,1.85,6925,0
+LEDS.US,D,20230920,000000,1.8701,1.94,1.8,1.8,4166,0
+LEDS.US,D,20230921,000000,1.78,1.8,1.7301,1.74,2174,0
+LEDS.US,D,20230922,000000,1.875,1.875,1.75,1.75,3535,0
+LEDS.US,D,20230925,000000,1.8,1.8,1.7,1.7,5007,0
+LEDS.US,D,20230926,000000,1.7101,1.7899,1.7101,1.7899,3129,0
+LEDS.US,D,20230927,000000,1.7899,1.7899,1.7,1.71,5653,0
+LEDS.US,D,20230928,000000,1.75,1.75,1.7,1.7,2056,0
+LEDS.US,D,20230929,000000,1.725,1.75,1.7019,1.75,6436,0
+LEDS.US,D,20231002,000000,1.7,1.84,1.68,1.84,12226,0
+LEDS.US,D,20231003,000000,1.76,1.8857,1.72,1.845,15007,0
+LEDS.US,D,20231004,000000,1.8589,1.86,1.8401,1.8401,1521,0
+LEDS.US,D,20231005,000000,1.88,1.88,1.7441,1.87,6712,0
+LEDS.US,D,20231006,000000,1.7301,1.93,1.7301,1.86,2965,0
+LEDS.US,D,20231009,000000,1.7999,1.85,1.77,1.78,4664,0
+LEDS.US,D,20231010,000000,1.75,1.786,1.73,1.73,10094,0
+LEDS.US,D,20231011,000000,1.765,1.765,1.74,1.765,814,0
+LEDS.US,D,20231012,000000,1.75,1.79,1.7,1.7,6624,0
+LEDS.US,D,20231013,000000,1.75,1.75,1.53,1.5353,22177,0
+LEDS.US,D,20231016,000000,1.53,1.7499,1.53,1.5517,3888,0
+LEDS.US,D,20231017,000000,1.72,1.72,1.54,1.65,5194,0
+LEDS.US,D,20231018,000000,1.6599,1.6599,1.56,1.56,640,0
+LEDS.US,D,20231019,000000,1.63,1.6599,1.56,1.56,2888,0
+LEDS.US,D,20231020,000000,1.605,1.61,1.58,1.61,4569,0
+LEDS.US,D,20231023,000000,1.49,1.555,1.47,1.48,10364,0
+LEDS.US,D,20231024,000000,1.5,1.5,1.32,1.4,17823,0
+LEDS.US,D,20231025,000000,1.35,1.3861,1.12,1.238,14682,0
+LEDS.US,D,20231026,000000,1.22,1.3543,1.12,1.12,18137,0
+LEDS.US,D,20231027,000000,1.13,1.149,1.05,1.12,11946,0
+LEDS.US,D,20231030,000000,1.09,1.13,1.08,1.12,18932,0
+LEDS.US,D,20231031,000000,1.1,1.13,1.1,1.13,3969,0
+LEDS.US,D,20231101,000000,1.13,1.22,1.13,1.22,6191,0
+LEDS.US,D,20231102,000000,1.2,1.2994,1.2,1.27,9640,0
+LEDS.US,D,20231103,000000,1.16,1.34,1.16,1.3,6002,0
+LEDS.US,D,20231106,000000,1.3,1.34,1.2845,1.34,3034,0
+LEDS.US,D,20231107,000000,1.2772,1.2772,1.26,1.26,2197,0
+LEDS.US,D,20231108,000000,1.259,1.259,1.19,1.2,6239,0
+LEDS.US,D,20231109,000000,1.2,1.2,1.1501,1.165,3675,0
+LEDS.US,D,20231110,000000,1.16,1.16,1.09,1.1,8247,0
+LEDS.US,D,20231113,000000,1.02,1.08,1.01,1.02,20276,0
+LEDS.US,D,20231114,000000,1.05,1.1,1.02,1.04,12612,0
+LEDS.US,D,20231115,000000,1.04,1.08,1.03,1.0434,5470,0
+LEDS.US,D,20231116,000000,1.09,1.09,1.04,1.04,14283,0
+LEDS.US,D,20231117,000000,1.0401,1.06,1.03,1.05,6079,0
+LEDS.US,D,20231120,000000,1.0403,1.05,1.0206,1.0206,4899,0
+LEDS.US,D,20231121,000000,1.05,1.0741,1.02,1.07,5351,0
+LEDS.US,D,20231122,000000,1.0435,1.05,1.04,1.05,2509,0
+LEDS.US,D,20231124,000000,1.03,1.06,1.03,1.059,3407,0
+LEDS.US,D,20231127,000000,1.05,1.08,1.0201,1.08,3774,0
+LEDS.US,D,20231128,000000,1.08,1.1,1.0799,1.1,1660,0
+LEDS.US,D,20231129,000000,1.09,1.15,1.09,1.0901,6180,0
+LEDS.US,D,20231130,000000,1.13,1.38,1.13,1.25,48566,0
+LEDS.US,D,20231201,000000,1.185,1.2677,1.12,1.25,8072,0
+LEDS.US,D,20231204,000000,1.25,1.3299,1.181,1.28,18027,0
+LEDS.US,D,20231205,000000,1.34,1.34,1.285,1.33,5983,0
+LEDS.US,D,20231206,000000,1.35,1.35,1.33,1.33,8085,0
+LEDS.US,D,20231207,000000,1.3,1.3499,1.2514,1.26,5086,0
+LEDS.US,D,20231208,000000,1.24,1.5353,1.24,1.5,73442,0
+LEDS.US,D,20231211,000000,1.79,1.79,1.61,1.74,63684,0
+LEDS.US,D,20231212,000000,1.78,1.79,1.5401,1.74,41544,0
+LEDS.US,D,20231213,000000,1.6852,1.69,1.4701,1.57,10794,0
+LEDS.US,D,20231214,000000,1.53,1.575,1.3043,1.4001,32449,0
+LEDS.US,D,20231215,000000,1.42,1.65,1.42,1.565,20878,0
+LEDS.US,D,20231218,000000,1.63,1.63,1.501,1.5409,9255,0
+LEDS.US,D,20231219,000000,1.5718,1.5718,1.48,1.52,12938,0
+LEDS.US,D,20231220,000000,1.47,1.5192,1.4098,1.455,8992,0
+LEDS.US,D,20231221,000000,1.48,1.48,1.4,1.435,8671,0
+LEDS.US,D,20231222,000000,1.45,1.48,1.4001,1.4001,9315,0
+LEDS.US,D,20231226,000000,1.45,1.5424,1.4,1.45,31551,0
+LEDS.US,D,20231227,000000,1.49,1.49,1.4001,1.44,6166,0
+LEDS.US,D,20231228,000000,1.41,1.45,1.3,1.375,31251,0
+LEDS.US,D,20231229,000000,1.438,1.438,1.31,1.39,13378,0
+LEDS.US,D,20240102,000000,1.43,1.44,1.32,1.35,7564,0
+LEDS.US,D,20240103,000000,1.3,1.35,1.293,1.3098,16347,0
+LEDS.US,D,20240104,000000,1.2638,1.3099,1.21,1.3099,34843,0
+LEDS.US,D,20240105,000000,1.35,1.39,1.2701,1.31,20727,0
+LEDS.US,D,20240108,000000,1.29,1.33,1.26,1.3238,5768,0
+LEDS.US,D,20240109,000000,1.3661,1.3999,1.27,1.35,15584,0
+LEDS.US,D,20240110,000000,1.4,1.4,1.33,1.37,6106,0
+LEDS.US,D,20240111,000000,1.3526,1.3526,1.33,1.3444,1025,0
+LEDS.US,D,20240112,000000,1.389,1.55,1.3201,1.34,81619,0
+LEDS.US,D,20240116,000000,1.28,1.46,1.28,1.35,43965,0
+LEDS.US,D,20240117,000000,1.35,1.3871,1.26,1.31,51693,0
+LEDS.US,D,20240118,000000,1.2616,1.3637,1.26,1.27,14698,0
+LEDS.US,D,20240119,000000,1.26,1.3527,1.26,1.27,6854,0
+LEDS.US,D,20240122,000000,1.21,1.2772,1.19,1.19,20385,0
+LEDS.US,D,20240123,000000,1.25,1.35,1.25,1.2601,20706,0
+LEDS.US,D,20240124,000000,1.23,1.3499,1.2,1.32,26209,0
+LEDS.US,D,20240125,000000,1.34,1.52,1.2201,1.49,43444,0
+LEDS.US,D,20240126,000000,1.48,1.5,1.47,1.4899,7942,0
+LEDS.US,D,20240129,000000,1.44,1.51,1.4168,1.51,3171,0
+LEDS.US,D,20240130,000000,1.51,1.51,1.2,1.3439,26421,0
+LEDS.US,D,20240131,000000,1.26,1.3543,1.26,1.29,6957,0
+LEDS.US,D,20240201,000000,1.29,1.36,1.25,1.25,6842,0
+LEDS.US,D,20240202,000000,1.39,1.39,1.24,1.25,10199,0
+LEDS.US,D,20240205,000000,1.38,1.38,1.25,1.27,9379,0
+LEDS.US,D,20240206,000000,1.3399,1.3399,1.23,1.23,8995,0
+LEDS.US,D,20240207,000000,1.34,1.34,1.24,1.25,4761,0
+LEDS.US,D,20240208,000000,1.265,1.31,1.25,1.27,13523,0
+LEDS.US,D,20240209,000000,1.3,1.3,1.2,1.26,12999,0
+LEDS.US,D,20240212,000000,1.23,2.29,1.23,1.73,1823375,0
+LEDS.US,D,20240213,000000,1.57,1.68,1.5,1.59,91310,0
+LEDS.US,D,20240214,000000,1.6001,1.61,1.3978,1.53,36535,0
+LEDS.US,D,20240215,000000,1.64,1.65,1.42,1.42,38209,0
+LEDS.US,D,20240216,000000,1.48,1.74,1.4301,1.62,164047,0
+LEDS.US,D,20240220,000000,1.66,1.66,1.43,1.47,56644,0
+LEDS.US,D,20240221,000000,1.49,1.6365,1.41,1.445,86058,0
+LEDS.US,D,20240222,000000,1.53,1.62,1.4896,1.5699,80701,0
+LEDS.US,D,20240223,000000,1.61,1.62,1.55,1.55,10938,0
+LEDS.US,D,20240226,000000,1.6,1.88,1.53,1.75,169245,0
+LEDS.US,D,20240227,000000,1.77,1.7758,1.48,1.48,66011,0
+LEDS.US,D,20240228,000000,1.5,1.6699,1.49,1.51,37600,0
+LEDS.US,D,20240229,000000,1.55,1.66,1.5241,1.61,29799,0
+LEDS.US,D,20240301,000000,1.6,1.66,1.6,1.64,6102,0
+LEDS.US,D,20240304,000000,1.65,1.73,1.59,1.624,40964,0
+LEDS.US,D,20240305,000000,1.635,1.635,1.53,1.574,28697,0
+LEDS.US,D,20240306,000000,1.6193,1.63,1.56,1.56,10796,0
+LEDS.US,D,20240307,000000,1.6008,1.67,1.45,1.58,57751,0
+LEDS.US,D,20240308,000000,1.6,1.65,1.53,1.55,45663,0
+LEDS.US,D,20240311,000000,1.51,1.5901,1.43,1.51,11721,0
+LEDS.US,D,20240312,000000,1.57,1.57,1.43,1.44,23251,0
+LEDS.US,D,20240313,000000,1.45,1.56,1.45,1.4701,15911,0
+LEDS.US,D,20240314,000000,1.475,1.5,1.47,1.485,6430,0
+LEDS.US,D,20240315,000000,1.47,1.55,1.47,1.5001,27092,0
+LEDS.US,D,20240318,000000,1.55,1.58,1.4701,1.48,15770,0
+LEDS.US,D,20240319,000000,1.49,1.5,1.43,1.43,2787,0
+LEDS.US,D,20240320,000000,1.51,1.51,1.4204,1.45,5276,0
+LEDS.US,D,20240321,000000,1.4867,1.4867,1.4,1.4,9446,0
+LEDS.US,D,20240322,000000,1.4,1.4362,1.36,1.39,25360,0
+LEDS.US,D,20240325,000000,1.47,1.5,1.42,1.42,38529,0
+LEDS.US,D,20240326,000000,1.45,1.478,1.43,1.45,3731,0
+LEDS.US,D,20240327,000000,1.47,1.4799,1.44,1.44,13414,0
+LEDS.US,D,20240328,000000,1.41,1.5,1.41,1.46,6000,0
+LEDS.US,D,20240401,000000,1.45,1.6496,1.45,1.6,36488,0
+LEDS.US,D,20240402,000000,1.64,1.64,1.5,1.52,21052,0
+LEDS.US,D,20240403,000000,1.549,1.65,1.51,1.58,50831,0
+LEDS.US,D,20240404,000000,1.64,1.64,1.4686,1.47,22683,0
+LEDS.US,D,20240405,000000,1.5,1.5092,1.4,1.5092,7318,0
+LEDS.US,D,20240408,000000,1.46,1.5599,1.46,1.545,16007,0
+LEDS.US,D,20240409,000000,1.55,1.55,1.51,1.51,6238,0
+LEDS.US,D,20240410,000000,1.52,1.62,1.48,1.49,57527,0
+LEDS.US,D,20240411,000000,1.4807,1.57,1.435,1.45,22243,0
+LEDS.US,D,20240412,000000,1.43,1.5,1.41,1.41,16316,0
+LEDS.US,D,20240415,000000,1.62,1.62,1.4,1.54,6291,0
+LEDS.US,D,20240416,000000,1.5102,1.79,1.472,1.58,195363,0
+LEDS.US,D,20240417,000000,1.63,1.63,1.51,1.5999,45171,0
+LEDS.US,D,20240418,000000,1.55,1.6377,1.5353,1.55,13982,0
+LEDS.US,D,20240419,000000,1.54,1.6381,1.54,1.56,18141,0
+LEDS.US,D,20240422,000000,1.54,1.63,1.54,1.63,8315,0
+LEDS.US,D,20240423,000000,1.54,1.63,1.54,1.58,20217,0
+LEDS.US,D,20240424,000000,1.61,1.63,1.55,1.55,9190,0
+LEDS.US,D,20240425,000000,1.63,1.64,1.56,1.56,15545,0
+LEDS.US,D,20240426,000000,1.55,1.6,1.52,1.5849,13804,0
+LEDS.US,D,20240429,000000,1.59,1.62,1.5694,1.57,10297,0
+LEDS.US,D,20240430,000000,1.62,1.62,1.55,1.55,4426,0
+LEDS.US,D,20240501,000000,1.54,1.63,1.54,1.56,2867,0
+LEDS.US,D,20240502,000000,1.57,1.57,1.56,1.56,2891,0
+LEDS.US,D,20240503,000000,1.55,1.55,1.52,1.52,4958,0
+LEDS.US,D,20240506,000000,1.48,1.56,1.47,1.48,11845,0
+LEDS.US,D,20240507,000000,1.43,1.54,1.43,1.43,7550,0
+LEDS.US,D,20240508,000000,1.48,1.4801,1.4382,1.44,2266,0
+LEDS.US,D,20240509,000000,1.4384,1.45,1.38,1.415,9033,0
+LEDS.US,D,20240510,000000,1.42,1.49,1.39,1.39,15418,0
+LEDS.US,D,20240513,000000,1.4427,1.49,1.39,1.39,3291,0
+LEDS.US,D,20240514,000000,1.4526,1.5,1.4488,1.4885,23795,0
+LEDS.US,D,20240515,000000,1.45,1.56,1.45,1.46,13086,0
+LEDS.US,D,20240516,000000,1.48,1.69,1.4799,1.55,86231,0
+LEDS.US,D,20240517,000000,1.5,1.598,1.5,1.53,10055,0
+LEDS.US,D,20240520,000000,1.511,1.5247,1.51,1.5245,1957,0
+LEDS.US,D,20240521,000000,1.4992,1.55,1.4301,1.52,7371,0
+LEDS.US,D,20240522,000000,1.47,1.5137,1.42,1.47,41683,0
+LEDS.US,D,20240523,000000,1.46,1.506,1.42,1.445,10313,0
+LEDS.US,D,20240524,000000,1.4348,1.49,1.4306,1.49,5645,0
+LEDS.US,D,20240528,000000,1.43,1.5396,1.42,1.4299,14138,0
+LEDS.US,D,20240529,000000,1.42,1.5376,1.42,1.43,7636,0
+LEDS.US,D,20240530,000000,1.42,1.445,1.32,1.33,51507,0
+LEDS.US,D,20240531,000000,1.37,1.37,1.33,1.33,6324,0
+LEDS.US,D,20240603,000000,1.38,1.38,1.32,1.34,17350,0
+LEDS.US,D,20240604,000000,1.33,1.75,1.33,1.4,476048,0
+LEDS.US,D,20240605,000000,1.38,1.39,1.32,1.355,39995,0
+LEDS.US,D,20240606,000000,1.32,1.54,1.32,1.46,88185,0
+LEDS.US,D,20240607,000000,1.48,1.5,1.4,1.43,11701,0
+LEDS.US,D,20240610,000000,1.45,1.45,1.3856,1.42,11544,0
+LEDS.US,D,20240611,000000,1.38,1.4462,1.38,1.4299,9669,0
+LEDS.US,D,20240612,000000,1.43,1.43,1.36,1.36,17867,0
+LEDS.US,D,20240613,000000,1.3821,1.3821,1.32,1.335,35128,0
+LEDS.US,D,20240614,000000,1.32,1.33,1.29,1.29,23927,0
+LEDS.US,D,20240617,000000,1.31,1.3841,1.22,1.24,5816,0
+LEDS.US,D,20240618,000000,1.25,1.25,1.2,1.22,13864,0
+LEDS.US,D,20240620,000000,1.21,1.215,1.19,1.19,15540,0
+LEDS.US,D,20240621,000000,1.16,1.18,1.16,1.165,10868,0
+LEDS.US,D,20240624,000000,1.15,1.1501,1.12,1.13,8121,0
+LEDS.US,D,20240625,000000,1.11,1.2099,1.11,1.19,24213,0
+LEDS.US,D,20240626,000000,1.21,1.25,1.2099,1.22,6151,0
+LEDS.US,D,20240627,000000,1.19,1.24,1.19,1.21,9278,0
+LEDS.US,D,20240628,000000,1.18,1.324,1.18,1.28,55532,0
+LEDS.US,D,20240701,000000,1.3,1.365,1.28,1.29,13309,0
+LEDS.US,D,20240702,000000,1.24,1.3545,1.22,1.26,5393,0
+LEDS.US,D,20240703,000000,1.28,1.3291,1.28,1.3101,5498,0
+LEDS.US,D,20240705,000000,1.36,1.38,1.23,1.34,17729,0
+LEDS.US,D,20240708,000000,1.33,1.3699,1.29,1.34,11598,0
+LEDS.US,D,20240709,000000,1.31,1.37,1.24,1.3569,17549,0
+LEDS.US,D,20240710,000000,1.41,1.41,1.3,1.3,26978,0
+LEDS.US,D,20240711,000000,1.36,1.39,1.31,1.34,11078,0
+LEDS.US,D,20240712,000000,1.4,1.4,1.3401,1.36,4563,0
+LEDS.US,D,20240715,000000,1.39,1.41,1.36,1.4,17257,0
+LEDS.US,D,20240716,000000,1.3899,1.3899,1.36,1.3601,1489,0
+LEDS.US,D,20240717,000000,1.3938,1.434,1.35,1.425,53659,0
+LEDS.US,D,20240718,000000,1.42,1.61,1.4035,1.52,73343,0
+LEDS.US,D,20240719,000000,1.52,1.53,1.45,1.48,12180,0
+LEDS.US,D,20240722,000000,1.4405,1.54,1.42,1.54,9455,0
+LEDS.US,D,20240723,000000,1.54,1.54,1.37,1.45,34916,0
+LEDS.US,D,20240724,000000,1.435,1.55,1.3701,1.44,5233,0
+LEDS.US,D,20240725,000000,1.43,1.51,1.406,1.48,15344,0
+LEDS.US,D,20240726,000000,1.55,1.56,1.45,1.52,31559,0
+LEDS.US,D,20240729,000000,1.5,1.61,1.48,1.53,19963,0
+LEDS.US,D,20240730,000000,1.54,1.54,1.39,1.47,24349,0
+LEDS.US,D,20240731,000000,1.47,1.54,1.3801,1.525,20725,0
+LEDS.US,D,20240801,000000,1.44,1.49,1.44,1.49,1290,0
+LEDS.US,D,20240802,000000,1.448,1.45,1.42,1.4299,2422,0
+LEDS.US,D,20240805,000000,1.39,1.39,1.26,1.31,14522,0
+LEDS.US,D,20240806,000000,1.39,1.39,1.3106,1.34,3176,0
+LEDS.US,D,20240807,000000,1.4,1.46,1.4,1.41,7507,0
+LEDS.US,D,20240808,000000,1.199,1.433,1.19,1.3,13420,0
+LEDS.US,D,20240809,000000,1.3275,1.3275,1.32,1.32,759,0
+LEDS.US,D,20240812,000000,1.37,1.37,1.27,1.35,8426,0
+LEDS.US,D,20240813,000000,1.32,1.33,1.22,1.33,12513,0
+LEDS.US,D,20240814,000000,1.19,1.33,1.19,1.2794,1789,0
+LEDS.US,D,20240815,000000,1.33,1.33,1.33,1.33,305,0
+LEDS.US,D,20240816,000000,1.36,1.38,1.29,1.3589,1512,0
+LEDS.US,D,20240819,000000,1.35,1.35,1.2853,1.34,14089,0
+LEDS.US,D,20240820,000000,1.3075,1.34,1.3075,1.3077,985,0
+LEDS.US,D,20240821,000000,1.3397,1.34,1.3397,1.34,1085,0
+LEDS.US,D,20240822,000000,1.4537,1.4537,1.31,1.32,5856,0
+LEDS.US,D,20240823,000000,1.31,1.41,1.27,1.35,30805,0
+LEDS.US,D,20240826,000000,1.28,1.32,1.26,1.32,6915,0
+LEDS.US,D,20240827,000000,1.26,1.32,1.26,1.32,2671,0
+LEDS.US,D,20240828,000000,1.26,1.31,1.211,1.31,9959,0
+LEDS.US,D,20240829,000000,1.23,1.32,1.23,1.32,3042,0
+LEDS.US,D,20240830,000000,1.29,1.44,1.29,1.35,22265,0
+LEDS.US,D,20240903,000000,1.38,1.38,1.29,1.32,30177,0
+LEDS.US,D,20240904,000000,1.3799,1.4512,1.34,1.38,13204,0
+LEDS.US,D,20240905,000000,1.3604,1.37,1.36,1.37,954,0
+LEDS.US,D,20240906,000000,1.385,1.385,1.34,1.34,2220,0
+LEDS.US,D,20240909,000000,1.4,1.4,1.33,1.37,1344,0
+LEDS.US,D,20240910,000000,1.315,1.325,1.28,1.325,5138,0
+LEDS.US,D,20240911,000000,1.31,1.39,1.31,1.39,4843,0
+LEDS.US,D,20240912,000000,1.3,1.3999,1.3,1.35,7100,0
+LEDS.US,D,20240913,000000,1.4,1.4,1.4,1.4,775,0
+LEDS.US,D,20240916,000000,1.31,1.42,1.3,1.34,17612,0
+LEDS.US,D,20240917,000000,1.3,1.34,1.3,1.3,5431,0
+LEDS.US,D,20240918,000000,1.27,1.3167,1.26,1.3167,4649,0
+LEDS.US,D,20240919,000000,1.3,1.3,1.26,1.27,6404,0
+LEDS.US,D,20240920,000000,1.32,1.32,1.26,1.275,10714,0
+LEDS.US,D,20240923,000000,1.3,1.3,1.26,1.26,4360,0
+LEDS.US,D,20240924,000000,1.2748,1.2748,0.9201,1.03,212312,0
+LEDS.US,D,20240925,000000,1.07,1.19,1.0635,1.15,43804,0
+LEDS.US,D,20240926,000000,1.19,1.2,1.15,1.2,8062,0
+LEDS.US,D,20240927,000000,1.23,1.23,1.17,1.2099,11232,0
+LEDS.US,D,20240930,000000,1.2,1.2299,1.1708,1.1746,3192,0
+LEDS.US,D,20241001,000000,1.2,1.2,1.175,1.175,7590,0
+LEDS.US,D,20241002,000000,1.19,1.19,1.1,1.155,30927,0
+LEDS.US,D,20241003,000000,1.12,1.16,1.12,1.135,3274,0
+LEDS.US,D,20241004,000000,1.15,1.25,1.1405,1.225,18802,0
+LEDS.US,D,20241007,000000,1.25,1.36,1.25,1.2501,78701,0
+LEDS.US,D,20241008,000000,1.28,1.28,1.22,1.245,12956,0
+LEDS.US,D,20241009,000000,1.28,1.29,1.2156,1.29,3488,0
+LEDS.US,D,20241010,000000,1.26,1.282,1.21,1.25,16847,0
+LEDS.US,D,20241011,000000,1.262,1.2979,1.256,1.256,1948,0
+LEDS.US,D,20241014,000000,1.2546,1.26,1.1928,1.2,6747,0
+LEDS.US,D,20241015,000000,1.27,1.2947,1.2222,1.235,7578,0
+LEDS.US,D,20241016,000000,1.25,1.25,1.2,1.2101,6976,0
+LEDS.US,D,20241017,000000,1.25,1.25,1.23,1.25,1299,0
+LEDS.US,D,20241018,000000,1.25,1.25,1.19,1.23,2136,0
+LEDS.US,D,20241021,000000,1.23,1.2801,1.215,1.236791,9265,0
+LEDS.US,D,20241022,000000,1.28,1.28,1.2401,1.241,960,0
+LEDS.US,D,20241023,000000,1.1901,1.22,1.1901,1.22,4705,0
+LEDS.US,D,20241024,000000,1.24,1.25,1.2,1.25,1527,0
+LEDS.US,D,20241025,000000,1.2499,1.25,1.2499,1.25,758,0
+LEDS.US,D,20241028,000000,1.25,1.2599,1.2002,1.2311,16960,0
+LEDS.US,D,20241029,000000,1.2,1.25,1.1804,1.2101,9802,0
+LEDS.US,D,20241030,000000,1.21,1.2399,1.19,1.2399,4855,0
+LEDS.US,D,20241031,000000,1.2,1.25,1.09,1.13,36115,0
+LEDS.US,D,20241101,000000,1.1201,1.14,1.0951,1.0951,8757,0
+LEDS.US,D,20241104,000000,1.27,1.48,1.11,1.18,1012716,0
+LEDS.US,D,20241105,000000,1.16,1.18,1.11,1.11,72740,0
+LEDS.US,D,20241106,000000,1.11,1.1642,1.11,1.111,33654,0
+LEDS.US,D,20241107,000000,1.11,1.2,1.11,1.1508,19563,0
+LEDS.US,D,20241108,000000,1.17,1.22,1.156,1.19,17920,0
+LEDS.US,D,20241111,000000,1.36,1.68,1.32,1.61,9906236,0
+LEDS.US,D,20241112,000000,1.75,1.935,1.35,1.4,2313019,0
+LEDS.US,D,20241113,000000,1.41,1.42,1.2401,1.255,280160,0
+LEDS.US,D,20241114,000000,1.22,1.32,1.22,1.24,72165,0
+LEDS.US,D,20241115,000000,1.22,1.28,1.21,1.2101,46553,0
+LEDS.US,D,20241118,000000,1.21,1.34,1.21,1.32,81449,0
+LEDS.US,D,20241119,000000,1.33,1.34,1.26,1.26,25469,0
+LEDS.US,D,20241120,000000,1.26,1.34,1.2507,1.3,40675,0
+LEDS.US,D,20241121,000000,1.28,1.4,1.28,1.35,46030,0
+LEDS.US,D,20241122,000000,1.4,1.4,1.2701,1.33,38305,0
+LEDS.US,D,20241125,000000,1.32,1.33,1.21,1.28,40140,0
+LEDS.US,D,20241126,000000,1.31,1.32,1.26,1.26,9975,0
+LEDS.US,D,20241127,000000,1.37,1.37,1.2609,1.28,14141,0
+LEDS.US,D,20241129,000000,1.24,1.34,1.24,1.29,7184,0
+LEDS.US,D,20241202,000000,1.25,1.34,1.25,1.3,14191,0
+LEDS.US,D,20241203,000000,1.3,1.3,1.2419,1.25,22422,0
+LEDS.US,D,20241204,000000,1.26,1.29,1.24,1.28,23584,0
+LEDS.US,D,20241205,000000,1.25,1.25,1.2,1.22,39735,0
+LEDS.US,D,20241206,000000,1.23,1.25,1.215,1.25,32531,0
+LEDS.US,D,20241209,000000,1.24,1.3,1.21,1.28,44111,0
+LEDS.US,D,20241210,000000,1.29,1.29,1.27,1.29,15289,0
+LEDS.US,D,20241211,000000,1.3,1.39,1.285,1.38,85994,0
+LEDS.US,D,20241212,000000,1.35,1.5,1.31,1.45,99422,0
+LEDS.US,D,20241213,000000,1.45,1.6899,1.44,1.4763,407845,0
+LEDS.US,D,20241216,000000,1.45,1.6987,1.42,1.5574,354471,0
+LEDS.US,D,20241217,000000,1.52,1.52,1.21,1.29,212145,0
+LEDS.US,D,20241218,000000,1.26,1.4055,1.26,1.31,64890,0
+LEDS.US,D,20241219,000000,1.4,1.4,1.29,1.34,21693,0
+LEDS.US,D,20241220,000000,1.33,1.34,1.27,1.32,11661,0
+LEDS.US,D,20241223,000000,1.3,1.3,1.22,1.22,52911,0
+LEDS.US,D,20241224,000000,1.23,1.3499,1.22,1.32,33312,0
+LEDS.US,D,20241226,000000,1.32,1.3748,1.29,1.32,51035,0
+LEDS.US,D,20241227,000000,1.32,1.32,1.26,1.28,34035,0
+LEDS.US,D,20241230,000000,1.28,1.34,1.23,1.33,32314,0
+LEDS.US,D,20241231,000000,1.32,1.32,1.27,1.29,8901,0
+LEDS.US,D,20250102,000000,1.38,1.382,1.29,1.335,9310,0
+LEDS.US,D,20250103,000000,1.34,1.35,1.27,1.34,17928,0
+LEDS.US,D,20250106,000000,1.32,1.4364,1.32,1.42,27413,0
+LEDS.US,D,20250107,000000,1.42,1.46,1.407,1.43,22354,0
+LEDS.US,D,20250108,000000,1.43,1.43,1.35,1.35,18187,0
+LEDS.US,D,20250110,000000,1.36,1.3961,1.22,1.32,35034,0
+LEDS.US,D,20250113,000000,1.27,1.38,1.269,1.36,43396,0
+LEDS.US,D,20250114,000000,1.4,1.59,1.3617,1.51,171014,0
+LEDS.US,D,20250115,000000,1.5,1.62,1.5,1.53,78836,0
+LEDS.US,D,20250116,000000,1.52,1.5999,1.4713,1.49,44087,0
+LEDS.US,D,20250117,000000,1.5549,1.8,1.47,1.681,569977,0
+LEDS.US,D,20250121,000000,2.22,2.48,1.52,1.75,10401723,0
+LEDS.US,D,20250122,000000,1.72,1.94,1.69,1.73,757269,0
+LEDS.US,D,20250123,000000,1.74,1.85,1.63,1.65,334218,0
+LEDS.US,D,20250124,000000,1.58,1.9,1.58,1.72,174698,0
+LEDS.US,D,20250127,000000,1.7,1.7,1.52,1.53,88472,0
+LEDS.US,D,20250128,000000,1.56,1.56,1.4401,1.558,51526,0
+LEDS.US,D,20250129,000000,1.48,1.5689,1.44,1.49,31183,0
+LEDS.US,D,20250130,000000,1.54,1.55,1.43,1.5,9748,0
+LEDS.US,D,20250131,000000,1.53,1.5982,1.4316,1.51,16308,0
+LEDS.US,D,20250203,000000,1.48,1.5,1.412,1.44,22381,0
+LEDS.US,D,20250204,000000,1.44,1.57,1.42,1.54,38624,0
+LEDS.US,D,20250205,000000,1.56,1.6,1.4401,1.55,23824,0
+LEDS.US,D,20250206,000000,1.55,1.6,1.55,1.58,22800,0
+LEDS.US,D,20250207,000000,1.59,1.64,1.57,1.57,12425,0
+LEDS.US,D,20250210,000000,1.53,1.65,1.53,1.58,24940,0
+LEDS.US,D,20250211,000000,1.58,1.7,1.58,1.69,39539,0
+LEDS.US,D,20250212,000000,1.611,1.7482,1.611,1.67,38339,0
+LEDS.US,D,20250213,000000,1.67,1.76,1.67,1.76,33303,0
+LEDS.US,D,20250214,000000,1.77,1.8499,1.6301,1.71,28505,0
+LEDS.US,D,20250218,000000,1.71,1.75,1.66,1.68,27677,0
+LEDS.US,D,20250219,000000,1.68,1.84,1.6541,1.77,18651,0
+LEDS.US,D,20250220,000000,1.78,1.87,1.78,1.8,16664,0
+LEDS.US,D,20250221,000000,1.85,1.9,1.83,1.89,41990,0
+LEDS.US,D,20250224,000000,1.88,1.88,1.8,1.85,27392,0
+LEDS.US,D,20250225,000000,1.85,1.85,1.71,1.77,14411,0
+LEDS.US,D,20250226,000000,1.78,1.78,1.64,1.65,14877,0
+LEDS.US,D,20250227,000000,1.65,1.75,1.61,1.66,7234,0
+LEDS.US,D,20250228,000000,1.79,1.79,1.6128,1.66,6336,0
+LEDS.US,D,20250303,000000,1.72,1.79,1.6101,1.63,21698,0
+LEDS.US,D,20250304,000000,1.63,1.72,1.55,1.6,59847,0
+LEDS.US,D,20250305,000000,1.73,1.73,1.5148,1.618,12873,0
+LEDS.US,D,20250306,000000,1.59,1.68,1.59,1.65,26871,0
+LEDS.US,D,20250307,000000,1.66,1.74,1.635,1.74,10378,0
+LEDS.US,D,20250310,000000,1.8,1.8,1.61,1.67,14442,0
+LEDS.US,D,20250311,000000,1.63,1.71,1.6,1.69,7474,0
+LEDS.US,D,20250312,000000,1.59,1.72,1.59,1.72,6272,0
+LEDS.US,D,20250313,000000,1.89,1.89,1.6683,1.74,32196,0
+LEDS.US,D,20250314,000000,1.625,1.88,1.621,1.8,17306,0
+LEDS.US,D,20250317,000000,1.88,1.915,1.79,1.79,33754,0
+LEDS.US,D,20250318,000000,1.82,1.92,1.8009,1.92,17007,0
+LEDS.US,D,20250319,000000,1.94,2.1291,1.94,2.08,87221,0
+LEDS.US,D,20250320,000000,2.02,2.17,2,2.07,55054,0
+LEDS.US,D,20250321,000000,2.07,2.14,2.045,2.108,18556,0
+LEDS.US,D,20250324,000000,2.12,2.15,2.01,2.148,58931,0
+LEDS.US,D,20250325,000000,2.13,2.38,2.1001,2.35,85283,0
+LEDS.US,D,20250326,000000,2.38,2.38,2.1701,2.29,51098,0
+LEDS.US,D,20250327,000000,2.13,2.32,2.1101,2.32,14659,0
+LEDS.US,D,20250328,000000,2.22,2.32,2.2,2.26,17357,0
+LEDS.US,D,20250331,000000,2.18,2.27,2.18,2.23,12057,0
+LEDS.US,D,20250401,000000,2.23,2.44,2.23,2.43,50713,0
+LEDS.US,D,20250402,000000,2.38,2.9415,2.38,2.69,137828,0
+LEDS.US,D,20250403,000000,2.69,2.69,2.353,2.55,48248,0
+LEDS.US,D,20250404,000000,2.44,2.55,2.3081,2.33,57922,0
+LEDS.US,D,20250407,000000,2.26,2.26,2.08,2.13,50832,0
+LEDS.US,D,20250408,000000,2.3,2.3,1.92,1.9944,17416,0
+LEDS.US,D,20250409,000000,2.06,2.15,1.89,2.14,22444,0
+LEDS.US,D,20250410,000000,2.37,2.37,1.88,2,45551,0
+LEDS.US,D,20250411,000000,1.95,2.05,1.795,1.86,31358,0
+LEDS.US,D,20250414,000000,1.9,1.97,1.84,1.91,8797,0
+LEDS.US,D,20250415,000000,2,2.1,1.9007,2.1,27233,0
+LEDS.US,D,20250416,000000,1.97,2.09,1.97,2.02,17377,0
+LEDS.US,D,20250417,000000,2.08,2.105,1.99,2.02,22081,0
+LEDS.US,D,20250421,000000,2.02,2.11,2.02,2.11,15507,0
+LEDS.US,D,20250422,000000,2.12,2.31,2.12,2.2,19959,0
+LEDS.US,D,20250423,000000,2.21,2.28,2.2,2.21,29017,0
+LEDS.US,D,20250424,000000,2.29,2.449,2.22,2.43,47570,0
+LEDS.US,D,20250425,000000,2.44,2.53,2.3043,2.39,58214,0
+LEDS.US,D,20250428,000000,2.39,2.4997,2.2001,2.24,22464,0
+LEDS.US,D,20250429,000000,2.2,2.32,2.11,2.28,36946,0
+LEDS.US,D,20250430,000000,2.28,2.29,2.1,2.17,32863,0
+LEDS.US,D,20250501,000000,2.17,2.18,2.11,2.13,62699,0
+LEDS.US,D,20250502,000000,2.12,2.25,2.12,2.22,27357,0
+LEDS.US,D,20250505,000000,2.3,2.3,2.22,2.22,11621,0
+LEDS.US,D,20250506,000000,2.22,2.28,2.12,2.25,16720,0
+LEDS.US,D,20250507,000000,2.2,2.28,2.15,2.16,4496,0
+LEDS.US,D,20250508,000000,2.29,2.29,2.13,2.23,13464,0
+LEDS.US,D,20250509,000000,2.26,2.3,2.15,2.15,4815,0
+LEDS.US,D,20250512,000000,2.16,2.3,2.16,2.22,31493,0
+LEDS.US,D,20250513,000000,2.19,2.3231,2.19,2.27,6390,0
+LEDS.US,D,20250514,000000,2.3,2.352,2.2424,2.325,34072,0
+LEDS.US,D,20250515,000000,2.35,3,2.3498,2.82,741724,0
+LEDS.US,D,20250516,000000,2.82,2.8596,2.5611,2.78,108149,0
+LEDS.US,D,20250519,000000,2.78,2.82,2.61,2.61,36483,0
+LEDS.US,D,20250520,000000,2.69,2.69,2.28,2.5,51770,0
+LEDS.US,D,20250521,000000,2.5,2.6,2.4,2.4,29238,0
+LEDS.US,D,20250522,000000,2.39,2.4653,2.32,2.43,18350,0
+LEDS.US,D,20250523,000000,2.45,2.7297,2.45,2.57,41247,0
+LEDS.US,D,20250527,000000,2.67,2.8,2.6,2.695,53449,0
+LEDS.US,D,20250528,000000,2.79,2.79,2.65,2.67,28107,0
+LEDS.US,D,20250529,000000,2.7,2.805,2.6518,2.6801,22405,0
+LEDS.US,D,20250530,000000,2.765,3.0683,2.7,2.98,238494,0
+LEDS.US,D,20250602,000000,3,3.16,2.54,2.795,199946,0
+LEDS.US,D,20250603,000000,2.84,2.9763,2.75,2.9,33880,0
+LEDS.US,D,20250604,000000,2.9,2.99,2.7961,2.99,38219,0
+LEDS.US,D,20250605,000000,2.98,2.9822,2.8218,2.86,23706,0
+LEDS.US,D,20250606,000000,2.92,2.9399,2.87,2.92,8832,0
+LEDS.US,D,20250609,000000,2.9,3.03,2.89,2.965,29239,0
+LEDS.US,D,20250610,000000,2.98,3.04,2.97,2.9789,29524,0
+LEDS.US,D,20250611,000000,3.04,3.04,2.77,2.83,20246,0
+LEDS.US,D,20250612,000000,2.79,2.9588,2.79,2.893,6590,0
+LEDS.US,D,20250613,000000,2.77,2.8497,2.75,2.75,13110,0
+LEDS.US,D,20250616,000000,2.79,2.87,2.65,2.69,22353,0
+LEDS.US,D,20250617,000000,2.75,2.75,2.652,2.69,7897,0
+LEDS.US,D,20250618,000000,2.67,2.73,2.5202,2.55,43113,0
+LEDS.US,D,20250620,000000,2.55,2.6465,2.5234,2.57,18376,0
+LEDS.US,D,20250623,000000,2.6,2.6484,2.5,2.5,33478,0
+LEDS.US,D,20250624,000000,2.518,2.5612,2.44,2.47,23724,0
+LEDS.US,D,20250625,000000,2.46,2.55,2.46,2.48,20515,0
+LEDS.US,D,20250626,000000,2.51,2.75,2.5,2.6,63152,0
+LEDS.US,D,20250627,000000,2.6,2.6255,2.56,2.57,11090,0
+LEDS.US,D,20250630,000000,2.6,2.6495,2.6,2.6196,17131,0
+LEDS.US,D,20250701,000000,2.64,2.8,2.35,2.49,281405,0
+LEDS.US,D,20250702,000000,2.55,2.64,2.506,2.55,26089,0
+LEDS.US,D,20250703,000000,2.59,2.7108,2.59,2.67,28552,0
+LEDS.US,D,20250707,000000,2.62,2.7261,2.59,2.68,23500,0
+LEDS.US,D,20250708,000000,2.73,2.85,2.7103,2.785,54269,0
+LEDS.US,D,20250709,000000,2.795,2.85,2.73,2.8003,43218,0
+LEDS.US,D,20250710,000000,2.83,2.83,2.8,2.81,15669,0
+LEDS.US,D,20250711,000000,2.76,2.8821,2.725,2.76,36621,0
+LEDS.US,D,20250714,000000,2.77,2.79,2.61,2.61,30354,0
+LEDS.US,D,20250715,000000,2.61,2.6885,2.52,2.52,81531,0
+LEDS.US,D,20250716,000000,2.48,2.58,2.4657,2.545,17942,0
+LEDS.US,D,20250717,000000,2.59,2.59,2.27,2.41,54737,0
+LEDS.US,D,20250718,000000,2.425,2.425,2.04,2.05,89936,0
+LEDS.US,D,20250721,000000,2.17,2.17,1.87,1.93,89177,0
+LEDS.US,D,20250722,000000,1.91,1.99,1.9,1.96,31341,0
+LEDS.US,D,20250723,000000,2,2.1002,2,2.08,20829,0
+LEDS.US,D,20250724,000000,2.1,2.1,1.98,1.99,13454,0
+LEDS.US,D,20250725,000000,1.98,1.9897,1.9,1.9,10863,0
+LEDS.US,D,20250728,000000,1.89,1.895,1.79,1.855,18961,0
+LEDS.US,D,20250729,000000,1.83,1.83,1.8,1.8,11617,0
+LEDS.US,D,20250730,000000,1.8,1.9497,1.68,1.85,37563,0
+LEDS.US,D,20250731,000000,1.84,1.85,1.81,1.81,8627,0
+LEDS.US,D,20250801,000000,1.76,1.82,1.66,1.66,10446,0
+LEDS.US,D,20250804,000000,1.63,1.63,1.4601,1.5,53652,0
+LEDS.US,D,20250805,000000,1.5,1.635,1.47,1.57,29785,0
+LEDS.US,D,20250806,000000,1.57,1.6,1.46,1.46,28264,0
+LEDS.US,D,20250807,000000,1.46,1.5393,1.4115,1.525,22471,0
+LEDS.US,D,20250808,000000,1.5,1.67,1.5,1.62,34260,0
+LEDS.US,D,20250811,000000,1.63,1.8298,1.62,1.806,40591,0
+LEDS.US,D,20250812,000000,1.78,1.86,1.7,1.725,26968,0
+LEDS.US,D,20250813,000000,1.7,1.82,1.69,1.72,26598,0
+LEDS.US,D,20250814,000000,1.73,1.73,1.6101,1.66,38584,0
+LEDS.US,D,20250815,000000,1.7,1.82,1.7,1.82,24491,0
+LEDS.US,D,20250818,000000,1.86,1.98,1.78,1.78,33705,0
+LEDS.US,D,20250819,000000,1.81,1.8694,1.7,1.74,12268,0
+LEDS.US,D,20250820,000000,1.69,1.96,1.6263,1.87,33259,0
+LEDS.US,D,20250821,000000,1.94,2.02,1.85,1.96,34058,0
+LEDS.US,D,20250822,000000,2,2.02,1.85,1.91,33850,0
+LEDS.US,D,20250825,000000,1.91,1.91,1.84,1.84,6196,0
+LEDS.US,D,20250826,000000,1.84,1.9295,1.84,1.9,12173,0
+LEDS.US,D,20250827,000000,1.92,2.04,1.83,1.96,27895,0
+LEDS.US,D,20250828,000000,1.9,1.96,1.8514,1.9,5973,0
+LEDS.US,D,20250829,000000,1.87,1.8768,1.86,1.8653,1855,0
+LEDS.US,D,20250902,000000,1.74,1.86,1.71,1.72,26560,0
+LEDS.US,D,20250903,000000,1.72,1.72,1.61,1.69,27137,0
+LEDS.US,D,20250904,000000,1.68,1.7364,1.63,1.66,7155,0
+LEDS.US,D,20250905,000000,1.6999,1.72,1.6864,1.7,7012,0
+LEDS.US,D,20250908,000000,1.75,1.91,1.7,1.8,51128,0
+LEDS.US,D,20250909,000000,1.8,1.88,1.73,1.86,19117,0
+LEDS.US,D,20250910,000000,1.83,1.9303,1.79,1.83,36255,0
+LEDS.US,D,20250911,000000,1.87,2,1.87,1.97,26032,0
+LEDS.US,D,20250912,000000,1.93,2.74,1.81,1.91,924122,0
+LEDS.US,D,20250915,000000,1.86,2.09,1.855,2.01,97539,0
+LEDS.US,D,20250916,000000,2.02,2.1642,1.99,2.08,39137,0
+LEDS.US,D,20250917,000000,2.06,2.155,2.02,2.1,24153,0
+LEDS.US,D,20250918,000000,2.12,2.26,2.07,2.19,32677,0
+LEDS.US,D,20250919,000000,2.2,2.23,2.11,2.12,14581,0
+LEDS.US,D,20250922,000000,2.12,2.15,2.02,2.094,21188,0
+LEDS.US,D,20250923,000000,2.03,2.13,2.03,2.085,18079,0
+LEDS.US,D,20250924,000000,2.11,2.1434,2.02,2.14,10511,0
+LEDS.US,D,20250925,000000,2.13,2.26,2.09,2.26,12507,0
+LEDS.US,D,20250926,000000,2.25,2.36,2.12,2.177,19137,0
+LEDS.US,D,20250929,000000,2.15,2.33,2.1,2.2,31540,0
+LEDS.US,D,20250930,000000,2.19,2.2,2.13,2.19,7435,0
+LEDS.US,D,20251001,000000,2.17,2.2,2.1,2.18,32992,0
+LEDS.US,D,20251002,000000,2.18,2.4417,2.18,2.37,90291,0
+LEDS.US,D,20251003,000000,2.405,2.5841,2.3841,2.41,26044,0
+LEDS.US,D,20251006,000000,2.4,2.65,2.2,2.58,120655,0
+LEDS.US,D,20251007,000000,2.62,2.626,2.46,2.52,29908,0
+LEDS.US,D,20251008,000000,2.55,2.6699,2.4264,2.54,35769,0
+LEDS.US,D,20251009,000000,2.59,2.59,2.43,2.43,21604,0
+LEDS.US,D,20251010,000000,2.45,2.45,2.2,2.2,21811,0
+LEDS.US,D,20251013,000000,2.15,2.2689,2.02,2.21,39463,0
+LEDS.US,D,20251014,000000,2.2,2.35,2.2,2.33,15876,0
+LEDS.US,D,20251015,000000,2.53,2.53,2.3306,2.43,22467,0
+LEDS.US,D,20251016,000000,2.54,2.54,2.39,2.43,18758,0
+LEDS.US,D,20251017,000000,2.38,2.419,2.26,2.29,14211,0
+LEDS.US,D,20251020,000000,2.27,2.49,2.25,2.44,39911,0
+LEDS.US,D,20251021,000000,2.37,2.76,2.3554,2.59,95331,0
+LEDS.US,D,20251022,000000,2.61,2.61,2.44,2.5199,37338,0
+LEDS.US,D,20251023,000000,2.46,2.49,2.44,2.49,8607,0
+LEDS.US,D,20251024,000000,2.47,2.6199,2.47,2.55,16486,0
+LEDS.US,D,20251027,000000,2.63,2.8,2.47,2.8,50882,0
+LEDS.US,D,20251028,000000,2.73,2.8,2.65,2.795,51340,0
+LEDS.US,D,20251029,000000,2.7197,3.1,2.7197,3.05,218322,0
+LEDS.US,D,20251030,000000,3.1,3.3689,2.77,2.81,88792,0
+LEDS.US,D,20251031,000000,2.87,2.95,2.81,2.89,19850,0
+LEDS.US,D,20251103,000000,2.98,3.33,2.98,3.3,164536,0
+LEDS.US,D,20251104,000000,3.3,3.35,2.92,2.97,47572,0
+LEDS.US,D,20251105,000000,3.08,3.3,2.91,2.97,31977,0
+LEDS.US,D,20251106,000000,3.01,3.115,2.8,2.88,33103,0
+LEDS.US,D,20251107,000000,2.88,2.88,2.4901,2.65,62389,0
+LEDS.US,D,20251110,000000,2.65,2.77,2.5401,2.56,40728,0
+LEDS.US,D,20251111,000000,2.63,2.666,2.38,2.51,35984,0
+LEDS.US,D,20251112,000000,2.42,2.51,2.36,2.47,37733,0
+LEDS.US,D,20251113,000000,2.45,2.54,2.41,2.45,7634,0
+LEDS.US,D,20251114,000000,2.455,2.55,2.45,2.465,8767,0
+LEDS.US,D,20251117,000000,2.35,2.47,2.35,2.35,11529,0
+LEDS.US,D,20251118,000000,2.33,2.38,2.2115,2.26,12942,0
+LEDS.US,D,20251119,000000,2.28,2.28,2.2,2.23,5284,0
+LEDS.US,D,20251120,000000,2.24,2.49,2.24,2.26,21403,0
+LEDS.US,D,20251121,000000,2.27,2.42,2.21,2.21,13118,0
+LEDS.US,D,20251124,000000,2.21,2.27,2.1101,2.185,30262,0
+LEDS.US,D,20251125,000000,2.09,2.2599,2.04,2.21,30663,0
+LEDS.US,D,20251126,000000,2.17,2.406,2.17,2.406,15767,0
+LEDS.US,D,20251128,000000,2.428,2.428,1.94,2.02,91742,0
+LEDS.US,D,20251201,000000,1.97,1.97,1.7101,1.73,79901,0
+LEDS.US,D,20251202,000000,1.75,1.8832,1.71,1.83,30948,0
+LEDS.US,D,20251203,000000,1.78,1.85,1.73,1.78,34126,0
+LEDS.US,D,20251204,000000,1.81,1.8799,1.81,1.85,24027,0
+LEDS.US,D,20251205,000000,1.8501,1.9499,1.84,1.88,10452,0
+LEDS.US,D,20251208,000000,1.88,1.88,1.8001,1.84,14123,0
+LEDS.US,D,20251209,000000,1.85,1.965,1.85,1.88,29731,0
+LEDS.US,D,20251210,000000,1.91,1.96,1.88,1.96,17501,0
+LEDS.US,D,20251211,000000,2,2,1.92,1.94,9490,0
+LEDS.US,D,20251212,000000,1.94,1.99,1.81,1.81,8703,0
+LEDS.US,D,20251215,000000,1.81,1.88,1.69,1.69,47108,0
+LEDS.US,D,20251216,000000,1.68,1.82,1.68,1.76,17795,0
+LEDS.US,D,20251217,000000,1.76,1.86,1.72,1.73,26463,0
+LEDS.US,D,20251218,000000,1.7401,1.8214,1.73,1.73,15322,0
+LEDS.US,D,20251219,000000,1.76,1.88,1.7266,1.8025,17981,0
+LEDS.US,D,20251222,000000,1.84,1.8899,1.77,1.87,24182,0
+LEDS.US,D,20251223,000000,1.87,1.87,1.8,1.8,8966,0
+LEDS.US,D,20251224,000000,1.8,1.85,1.76,1.8,1143,0
+LEDS.US,D,20251226,000000,1.76,1.77,1.69,1.7,16637,0
+LEDS.US,D,20251229,000000,1.67,1.7437,1.61,1.62,9988,0
+LEDS.US,D,20251230,000000,1.6,1.68,1.5,1.51,38289,0
+LEDS.US,D,20251231,000000,1.49,1.565,1.48,1.5,21380,0
+LEDS.US,D,20260102,000000,1.82,1.82,1.54,1.62,16153,0
+LEDS.US,D,20260105,000000,1.67,1.79,1.67,1.75,13042,0
+LEDS.US,D,20260106,000000,1.79,1.8713,1.7722,1.83,18822,0
+LEDS.US,D,20260107,000000,1.86,1.89,1.8,1.884,20128,0
+LEDS.US,D,20260108,000000,1.86,2.04,1.86,2.04,31194,0
+LEDS.US,D,20260109,000000,2.09,2.169,2.02,2.14,19196,0
+LEDS.US,D,20260112,000000,2.1,2.1,1.99,1.99,19926,0
+LEDS.US,D,20260113,000000,1.98,1.98,1.895,1.94,15515,0
+LEDS.US,D,20260114,000000,2.03,2.03,1.8439,1.9769,19542,0
+LEDS.US,D,20260115,000000,2.01,2.05,1.91,1.9724,16823,0
+LEDS.US,D,20260116,000000,1.9441,2,1.9117,1.93,3491,0
+LEDS.US,D,20260120,000000,1.89,1.995,1.88,1.91,7947,0
+LEDS.US,D,20260121,000000,1.83,1.9,1.83,1.9,5623,0
+LEDS.US,D,20260122,000000,1.9982,1.9982,1.901,1.95,6415,0
+LEDS.US,D,20260123,000000,1.94,1.94,1.8546,1.8778,7855,0
+LEDS.US,D,20260126,000000,1.94,1.95,1.89,1.9082,5636,0
+LEDS.US,D,20260127,000000,1.89,1.9,1.83,1.86,15021,0
+LEDS.US,D,20260128,000000,1.8498,1.9894,1.8498,1.86,10445,0
+LEDS.US,D,20260129,000000,1.83,1.8494,1.74,1.75,5613,0
+LEDS.US,D,20260130,000000,1.72,1.72,1.55,1.65,11256,0
+LEDS.US,D,20260202,000000,1.69,1.79,1.69,1.731,10763,0
+LEDS.US,D,20260203,000000,1.68,1.71,1.5834,1.6,28211,0
+LEDS.US,D,20260204,000000,1.55,1.62,1.5078,1.62,4831,0
+LEDS.US,D,20260205,000000,1.6,1.61,1.56,1.59,10418,0
+LEDS.US,D,20260206,000000,1.6,1.6,1.5624,1.595,2039,0
+LEDS.US,D,20260209,000000,1.62,1.63,1.6,1.6179,3357,0
+LEDS.US,D,20260210,000000,1.62,1.63,1.59,1.59,3064,0
+LEDS.US,D,20260211,000000,1.55,1.6202,1.54,1.58,10219,0
+LEDS.US,D,20260212,000000,1.55,1.5933,1.55,1.57,6450,0
+LEDS.US,D,20260213,000000,1.5701,1.62,1.57,1.6092,1547,0
+LEDS.US,D,20260217,000000,1.57,1.6,1.57,1.6,2590,0
+LEDS.US,D,20260218,000000,1.599138,1.599138,1.5801,1.599138,5156,0
diff --git a/daily/us/nasdaq stocks/2/lif.us.txt b/daily/us/nasdaq stocks/2/lif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a8873c8997cfe6f04c3546793d92ac5bbea733b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lif.us.txt	
@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIF.US,D,20240606,000000,26,27.26,26,27,1044100,0
+LIF.US,D,20240607,000000,27.49,27.64,26.925,27.14,671787,0
+LIF.US,D,20240610,000000,27.05,27.29,26,27.25,477890,0
+LIF.US,D,20240611,000000,27.36,27.36,26.54,26.99,224613,0
+LIF.US,D,20240612,000000,26.9,27.6,26.45,27.18,226511,0
+LIF.US,D,20240613,000000,27.82,29.175,27.82,28.88,446075,0
+LIF.US,D,20240614,000000,29.88,31.33,29.62,30.29,332802,0
+LIF.US,D,20240617,000000,30.29,30.87,28.89,30.39,524170,0
+LIF.US,D,20240618,000000,30.95,31.3099,30.55,31.25,331316,0
+LIF.US,D,20240620,000000,31.31,31.5,30.01,30.5,307470,0
+LIF.US,D,20240621,000000,30.85,31.92,30.6984,31.21,310841,0
+LIF.US,D,20240624,000000,31.69,32.33,30.75,31.49,119358,0
+LIF.US,D,20240625,000000,31.22,31.5,30.385,31.25,180007,0
+LIF.US,D,20240626,000000,31.25,32.6752,31.19,32.15,184527,0
+LIF.US,D,20240627,000000,31.18,32.32,31.18,31.89,148124,0
+LIF.US,D,20240628,000000,32.07,32.93,32.07,32.39,244803,0
+LIF.US,D,20240701,000000,32.02,32.329,31.7,31.73,275427,0
+LIF.US,D,20240702,000000,31.7,32.06,30.39,31.27,425188,0
+LIF.US,D,20240703,000000,31,32.83,30.86,32.64,77757,0
+LIF.US,D,20240705,000000,32.6,32.91,31.68,32.2,143842,0
+LIF.US,D,20240708,000000,32.01,33.16,31.94,32.9,214738,0
+LIF.US,D,20240709,000000,32.58,32.805,31.48,32.44,259245,0
+LIF.US,D,20240710,000000,32.31,34.1055,32.0869,33.75,111143,0
+LIF.US,D,20240711,000000,33.9,34.5482,33.52,34.2,99956,0
+LIF.US,D,20240712,000000,34.64,35.68,34.305,35.08,93828,0
+LIF.US,D,20240715,000000,36.07,36.07,34.72,34.94,96017,0
+LIF.US,D,20240716,000000,34.58,34.75,33.83,34.1,65304,0
+LIF.US,D,20240717,000000,33.66,34.65,32.95,33.54,174669,0
+LIF.US,D,20240718,000000,33.21,33.63,32.43,32.84,82992,0
+LIF.US,D,20240719,000000,32.53,33.46,32.41,33.45,56675,0
+LIF.US,D,20240722,000000,32.67,33.25,32.11,32.49,105731,0
+LIF.US,D,20240723,000000,32.01,33.36,31.87,32.87,198602,0
+LIF.US,D,20240724,000000,32.46,32.91,32.18,32.41,211617,0
+LIF.US,D,20240725,000000,31.8,31.8,30.51,30.79,363194,0
+LIF.US,D,20240726,000000,30.77,31.56,29.97,31.56,280127,0
+LIF.US,D,20240729,000000,32.09,33.23,32.05,32.38,333429,0
+LIF.US,D,20240730,000000,31.91,32.18,31.6,31.93,185156,0
+LIF.US,D,20240731,000000,32.31,33.93,32.31,33.55,278389,0
+LIF.US,D,20240801,000000,33.26,34.43,33.02,33.49,158338,0
+LIF.US,D,20240802,000000,33.18,33.5,32.0401,32.86,131274,0
+LIF.US,D,20240805,000000,30.12,30.2924,29.0092,29.82,191989,0
+LIF.US,D,20240806,000000,29.83,31.18,29.71,30.56,151425,0
+LIF.US,D,20240807,000000,30.34,30.35,28.94,29,217979,0
+LIF.US,D,20240808,000000,29.12,32.21,29.12,32.1,236887,0
+LIF.US,D,20240809,000000,32.9,36.875,32.1,35.03,230243,0
+LIF.US,D,20240812,000000,35,35.02,33.9,33.99,105752,0
+LIF.US,D,20240813,000000,34.04,36.68,34.04,35.73,280207,0
+LIF.US,D,20240814,000000,36,37.42,35.81,36.57,232912,0
+LIF.US,D,20240815,000000,36.12,36.68,35.41,36.4,268055,0
+LIF.US,D,20240816,000000,36,36.87,35.69,36.65,219413,0
+LIF.US,D,20240819,000000,36,37.9996,36,37.32,364325,0
+LIF.US,D,20240820,000000,37,38,36.795,37.61,320007,0
+LIF.US,D,20240821,000000,37.98,39.93,37.9686,39.46,369438,0
+LIF.US,D,20240822,000000,39.01,39.94,38.97,39.12,611063,0
+LIF.US,D,20240823,000000,39.58,41.17,39.5,40.24,412179,0
+LIF.US,D,20240826,000000,40,40.2,38.54,38.87,357079,0
+LIF.US,D,20240827,000000,39,40.2,38.7,39.42,275322,0
+LIF.US,D,20240828,000000,39.13,39.79,37.77,38.27,189875,0
+LIF.US,D,20240829,000000,38.76,40.47,38.67,39.39,324682,0
+LIF.US,D,20240830,000000,39.77,39.87,39.09,39.43,225242,0
+LIF.US,D,20240903,000000,38.85,38.85,36.82,37.25,230471,0
+LIF.US,D,20240904,000000,37.43,38.07,36.93,37.25,194438,0
+LIF.US,D,20240905,000000,37.25,38.27,37.17,37.6,449383,0
+LIF.US,D,20240906,000000,37.51,38.08,36.46,37.5,362129,0
+LIF.US,D,20240909,000000,37.89,38.64,32.06,33.74,621230,0
+LIF.US,D,20240910,000000,34.15,34.32,32.595,33.15,468817,0
+LIF.US,D,20240911,000000,33.15,33.59,31.95,32.8,499136,0
+LIF.US,D,20240912,000000,33.4,34.2,32.99,34.1,376708,0
+LIF.US,D,20240913,000000,34.04,34.77,33.39,34.15,243576,0
+LIF.US,D,20240916,000000,33.81,34.28,33.27,34,165103,0
+LIF.US,D,20240917,000000,33.87,34.5578,33.24,33.89,144033,0
+LIF.US,D,20240918,000000,34.39,34.595,31.13,33.9,230218,0
+LIF.US,D,20240919,000000,35,36.16,34.66,35.7,280232,0
+LIF.US,D,20240920,000000,36.5,37.07,35.61,36.25,1342512,0
+LIF.US,D,20240923,000000,37.5,38.74,37.39,38.56,262687,0
+LIF.US,D,20240924,000000,38.85,39.78,38.29,39.63,178802,0
+LIF.US,D,20240925,000000,39,39.29,38.6,39.05,184624,0
+LIF.US,D,20240926,000000,39.47,39.6,38.71,39.47,192133,0
+LIF.US,D,20240927,000000,39.25,39.5,38.1,38.81,194074,0
+LIF.US,D,20240930,000000,38.33,39.66,38.16,39.35,144484,0
+LIF.US,D,20241001,000000,39.8,41.45,39.49,41.01,184301,0
+LIF.US,D,20241002,000000,40.9,40.9,39.6,39.99,227893,0
+LIF.US,D,20241003,000000,39.7,39.92,38.98,39.55,119756,0
+LIF.US,D,20241004,000000,39.85,40.61,39.39,40.02,212917,0
+LIF.US,D,20241007,000000,41,42.16,40.77,41.58,225903,0
+LIF.US,D,20241008,000000,40.6,41.185,39.94,40.95,150912,0
+LIF.US,D,20241009,000000,41.11,42.09,40.92,42.07,100638,0
+LIF.US,D,20241010,000000,42.2,42.3,41.36,42.07,227920,0
+LIF.US,D,20241011,000000,42.5,43.34,42.44,42.73,130527,0
+LIF.US,D,20241014,000000,42.7,43.76,42.49,43.7,160456,0
+LIF.US,D,20241015,000000,43.7,44.76,43.47,43.71,146197,0
+LIF.US,D,20241016,000000,45,46.12,44.88,45.87,226379,0
+LIF.US,D,20241017,000000,44.75,44.75,43.08,43.73,179692,0
+LIF.US,D,20241018,000000,43.83,44.12,43.52,44.1,102361,0
+LIF.US,D,20241021,000000,44.1,44.99,44.08,44.48,129861,0
+LIF.US,D,20241022,000000,44.31,45.38,44.31,44.79,103246,0
+LIF.US,D,20241023,000000,44,44.39,42.84,43.63,121073,0
+LIF.US,D,20241024,000000,43.49,43.68,43.03,43.33,71282,0
+LIF.US,D,20241025,000000,43.2,43.2,42.31,42.82,147634,0
+LIF.US,D,20241028,000000,43.93,44.265,43.46,43.93,147353,0
+LIF.US,D,20241029,000000,43.84,45.23,43.738,44.44,130622,0
+LIF.US,D,20241030,000000,44.5,44.9,43.98,44.1,96596,0
+LIF.US,D,20241031,000000,43.43,43.54,42.19,42.87,175910,0
+LIF.US,D,20241101,000000,42.87,44.36,42.87,44.25,110771,0
+LIF.US,D,20241104,000000,44.18,44.86,44.0323,44.37,133559,0
+LIF.US,D,20241105,000000,44.07,44.87,44.01,44.65,115143,0
+LIF.US,D,20241106,000000,45.5,46.15,44.91,45.79,216348,0
+LIF.US,D,20241107,000000,46.57,48.74,46,47.04,545470,0
+LIF.US,D,20241108,000000,47.04,48.14,46.8047,47.47,460124,0
+LIF.US,D,20241111,000000,47.08,48.64,46.7,48.19,372661,0
+LIF.US,D,20241112,000000,47.78,48.9,47.74,48.1,312515,0
+LIF.US,D,20241113,000000,43.57,47.38,42.5,44.15,723060,0
+LIF.US,D,20241114,000000,44.9,44.9,43.63,43.88,210560,0
+LIF.US,D,20241115,000000,41.13,42.4,40.65,41.95,2136291,0
+LIF.US,D,20241118,000000,40.94,40.99,39.3,40.31,367189,0
+LIF.US,D,20241119,000000,41.5,41.84,40.79,41.6,526004,0
+LIF.US,D,20241120,000000,41.92,42.3476,41.13,42.23,200683,0
+LIF.US,D,20241121,000000,42.84,43.255,42,42.47,302524,0
+LIF.US,D,20241122,000000,42.46,42.48,40.321,40.95,293935,0
+LIF.US,D,20241125,000000,42.5,44.44,42.09,43.41,2255440,0
+LIF.US,D,20241126,000000,44.7,47.3,44.54,46.33,639555,0
+LIF.US,D,20241127,000000,47.25,49.5,46.88,49.45,557462,0
+LIF.US,D,20241129,000000,49.21,49.525,48.56,49.31,343530,0
+LIF.US,D,20241202,000000,49.3,52.44,49.28,52,651074,0
+LIF.US,D,20241203,000000,51.33,52.765,51.33,52.48,562692,0
+LIF.US,D,20241204,000000,51.31,52.015,50.44,51.7,761105,0
+LIF.US,D,20241205,000000,51.69,52.41,50.46,51.2,587979,0
+LIF.US,D,20241206,000000,47.12,48.4,42.59,48.01,1248167,0
+LIF.US,D,20241209,000000,46.53,47.18,43.485,43.81,816450,0
+LIF.US,D,20241210,000000,43.64,44.57,43.53,43.63,491090,0
+LIF.US,D,20241211,000000,44.2,44.27,43.34,43.52,268614,0
+LIF.US,D,20241212,000000,43.63,44,43.22,43.5,228755,0
+LIF.US,D,20241213,000000,43.73,44,43.26,43.81,252048,0
+LIF.US,D,20241216,000000,44,44.39,43.18,43.49,334087,0
+LIF.US,D,20241217,000000,43.71,44.07,43.205,43.44,459615,0
+LIF.US,D,20241218,000000,43.44,43.99,41.03,41.43,446522,0
+LIF.US,D,20241219,000000,41.43,42.51,41.15,42.06,455453,0
+LIF.US,D,20241220,000000,41.07,42.185,40.61,40.73,1389508,0
+LIF.US,D,20241223,000000,41.44,42.54,40.95,42.03,359275,0
+LIF.US,D,20241224,000000,41.81,42.36,41.64,42.13,52286,0
+LIF.US,D,20241226,000000,42.04,42.55,42.02,42.37,92005,0
+LIF.US,D,20241227,000000,42.58,42.58,41.14,42.1,149259,0
+LIF.US,D,20241230,000000,41.54,42.19,41.15,41.83,268356,0
+LIF.US,D,20241231,000000,42.27,42.27,41.075,41.27,194996,0
+LIF.US,D,20250102,000000,41.82,42.075,41.21,41.89,167906,0
+LIF.US,D,20250103,000000,42,42.97,41.72,42.54,166836,0
+LIF.US,D,20250106,000000,42.97,43.33,42.54,43.17,185067,0
+LIF.US,D,20250107,000000,43.25,43.89,42.57,43.24,274622,0
+LIF.US,D,20250108,000000,42.83,43.3975,42.495,42.98,191211,0
+LIF.US,D,20250110,000000,42.69,43.05,42.215,42.75,204505,0
+LIF.US,D,20250113,000000,41.57,41.67,39.58,40.48,313126,0
+LIF.US,D,20250114,000000,40.83,41.15,39.65,39.85,278658,0
+LIF.US,D,20250115,000000,40.72,41.26,40.26,40.63,187518,0
+LIF.US,D,20250116,000000,40.72,41.41,40.45,40.57,215275,0
+LIF.US,D,20250117,000000,42.67,44.07,42.15,43.37,218400,0
+LIF.US,D,20250121,000000,44.29,44.81,44.04,44.75,197767,0
+LIF.US,D,20250122,000000,45.38,46.61,45.25,46.12,242248,0
+LIF.US,D,20250123,000000,45.76,46.89,45.76,46.87,371729,0
+LIF.US,D,20250124,000000,47.21,47.62,46.51,47.43,201393,0
+LIF.US,D,20250127,000000,46,46.8,45.3,46.23,357761,0
+LIF.US,D,20250128,000000,46.42,46.82,45.61,46.41,163125,0
+LIF.US,D,20250129,000000,46.39,47.36,46.075,47.34,141923,0
+LIF.US,D,20250130,000000,47.8,48.4,47.45,47.7,214290,0
+LIF.US,D,20250131,000000,47.52,47.735,45.41,45.72,244752,0
+LIF.US,D,20250203,000000,44,45.5,43.17,44.71,193937,0
+LIF.US,D,20250204,000000,44.93,45.9875,44.93,45.95,177768,0
+LIF.US,D,20250205,000000,46,46.38,45.765,46.18,147341,0
+LIF.US,D,20250206,000000,43.97,44.6,42.525,42.88,280881,0
+LIF.US,D,20250207,000000,44.98,45.76,44.03,44.55,206302,0
+LIF.US,D,20250210,000000,45.07,45.94,44.82,45.19,167504,0
+LIF.US,D,20250211,000000,45.44,45.57,44.72,45.01,93374,0
+LIF.US,D,20250212,000000,44.43,45.48,44.43,44.91,109864,0
+LIF.US,D,20250213,000000,44.86,46.55,44.86,46.4,114467,0
+LIF.US,D,20250214,000000,46.81,47.11,46.27,46.46,171900,0
+LIF.US,D,20250218,000000,46.56,47.155,46.55,47.08,205797,0
+LIF.US,D,20250219,000000,46.77,47.97,46.45,47.92,342018,0
+LIF.US,D,20250220,000000,47.91,48,46.25,46.86,238960,0
+LIF.US,D,20250221,000000,47.24,47.24,45.23,45.31,364743,0
+LIF.US,D,20250224,000000,46.19,46.19,42.77,43.53,285396,0
+LIF.US,D,20250225,000000,43.98,44.8,41.675,42.1,344909,0
+LIF.US,D,20250226,000000,42.07,43.23,41.47,41.81,291027,0
+LIF.US,D,20250227,000000,42.42,44.9599,40.52,40.58,296798,0
+LIF.US,D,20250228,000000,41.52,45.33,41.52,45.2,636185,0
+LIF.US,D,20250303,000000,43.43,44.34,41.45,41.64,362280,0
+LIF.US,D,20250304,000000,40.47,42.2,39.77,41.57,487257,0
+LIF.US,D,20250305,000000,41.64,43.27,41.16,43.09,399445,0
+LIF.US,D,20250306,000000,42.4,43.01,41.37,41.79,458550,0
+LIF.US,D,20250307,000000,41.2,43.95,41,43.94,633613,0
+LIF.US,D,20250310,000000,42.99,43.43,41.6034,42.23,656534,0
+LIF.US,D,20250311,000000,40.29,42.16,39.54,40.71,1013506,0
+LIF.US,D,20250312,000000,40.57,41.03,39.91,40.63,536633,0
+LIF.US,D,20250313,000000,40.68,40.68,39.43,39.59,410745,0
+LIF.US,D,20250314,000000,40.2,40.535,39.71,40.3,456574,0
+LIF.US,D,20250317,000000,40.2,41.17,40.03,41.14,580716,0
+LIF.US,D,20250318,000000,40.64,40.64,39.63,40.06,625852,0
+LIF.US,D,20250319,000000,40,41.92,39.875,41.2,1852695,0
+LIF.US,D,20250320,000000,40.96,41.7,40.31,41.49,2018260,0
+LIF.US,D,20250321,000000,40.34,40.57,38,38.12,2760394,0
+LIF.US,D,20250324,000000,38.64,40.32,38.58,40.25,2003098,0
+LIF.US,D,20250325,000000,40.26,41.58,40.26,41.4,1702711,0
+LIF.US,D,20250326,000000,40.08,40.535,39.4,39.88,319325,0
+LIF.US,D,20250327,000000,39.56,39.63,38.9,38.95,348390,0
+LIF.US,D,20250328,000000,38.71,39.265,38.07,38.63,402843,0
+LIF.US,D,20250331,000000,38.2,39.755,36.36,38.39,614421,0
+LIF.US,D,20250401,000000,38.2,38.69,37.51,38.38,528291,0
+LIF.US,D,20250402,000000,38.38,39.83,37.71,39.48,291439,0
+LIF.US,D,20250403,000000,37.22,37.825,36.3,36.75,393435,0
+LIF.US,D,20250404,000000,33.82,34,31,31.78,1055461,0
+LIF.US,D,20250407,000000,30,34.53,29.62,32.19,926374,0
+LIF.US,D,20250408,000000,34.55,34.55,30.99,31.62,674622,0
+LIF.US,D,20250409,000000,31.58,36.68,31.46,36.61,1097918,0
+LIF.US,D,20250410,000000,34.5,35.445,32.71,33.95,616076,0
+LIF.US,D,20250411,000000,33.73,34.97,33.17,34.94,471747,0
+LIF.US,D,20250414,000000,36.16,36.7,35.28,36.02,381271,0
+LIF.US,D,20250415,000000,36.29,37.25,36.25,37.02,424167,0
+LIF.US,D,20250416,000000,36.37,37.345,35.58,36.3,424489,0
+LIF.US,D,20250417,000000,36.97,37.855,36.595,37.39,399955,0
+LIF.US,D,20250421,000000,36.91,37.03,35.62,36.34,288579,0
+LIF.US,D,20250422,000000,37.23,38.465,37,37.9,475031,0
+LIF.US,D,20250423,000000,39.45,40.28,38.31,38.36,437227,0
+LIF.US,D,20250424,000000,38.78,40.23,37.64,39.95,293552,0
+LIF.US,D,20250425,000000,39.12,40.3,38.935,40.14,311767,0
+LIF.US,D,20250428,000000,39.95,40.39,39.49,40.18,384509,0
+LIF.US,D,20250429,000000,41.12,41.72,40.54,41.64,348171,0
+LIF.US,D,20250430,000000,40.87,42.99,40.545,42.9,566062,0
+LIF.US,D,20250501,000000,43.5,44.03,43,43.32,477968,0
+LIF.US,D,20250502,000000,43.91,44.69,43.7501,44.58,301216,0
+LIF.US,D,20250505,000000,43.79,44.12,43.435,43.56,253405,0
+LIF.US,D,20250506,000000,42.73,44.175,42.73,44.06,349152,0
+LIF.US,D,20250507,000000,44.27,44.89,44.05,44.84,428732,0
+LIF.US,D,20250508,000000,45,45.91,44.465,45.19,549995,0
+LIF.US,D,20250509,000000,45.58,45.79,44.765,45.72,449049,0
+LIF.US,D,20250512,000000,46.89,49.57,46.805,49.51,718007,0
+LIF.US,D,20250513,000000,50,62.635,49.36,59.62,2215601,0
+LIF.US,D,20250514,000000,58.74,59.99,57.26,58.27,1319157,0
+LIF.US,D,20250515,000000,57.89,59.4592,56.8,58.57,1015819,0
+LIF.US,D,20250516,000000,58.07,61.19,57.77,60.26,1168022,0
+LIF.US,D,20250519,000000,58.85,60.43,58.11,60.37,821384,0
+LIF.US,D,20250520,000000,60.91,62.1924,60.24,60.89,1250376,0
+LIF.US,D,20250521,000000,61.16,63.68,60.79,60.805,1102008,0
+LIF.US,D,20250522,000000,60.32,61.82,60.22,60.65,838022,0
+LIF.US,D,20250523,000000,59.17,61.64,58.64,61.36,722525,0
+LIF.US,D,20250527,000000,62.23,63.59,62.12,62.65,792570,0
+LIF.US,D,20250528,000000,62.53,63.2,62.08,62.8,1060308,0
+LIF.US,D,20250529,000000,62.38,63.52,62.05,63.04,1020245,0
+LIF.US,D,20250530,000000,64.74,65.19,63.293,63.55,3365921,0
+LIF.US,D,20250602,000000,60.54,62.4478,59.55,61.11,2216726,0
+LIF.US,D,20250603,000000,62.07,63.27,61.84,63.01,2253434,0
+LIF.US,D,20250604,000000,63.24,65.38,63.2,64.01,1077481,0
+LIF.US,D,20250605,000000,65.27,65.34,64.02,65.04,816119,0
+LIF.US,D,20250606,000000,65.14,65.785,63.82,63.85,758927,0
+LIF.US,D,20250609,000000,63.95,64.7592,62.85,64.58,812391,0
+LIF.US,D,20250610,000000,64.64,64.64,61.46,62.5,796594,0
+LIF.US,D,20250611,000000,63.12,63.78,62.16,62.76,784327,0
+LIF.US,D,20250612,000000,62.76,63.6929,62.08,63.21,769936,0
+LIF.US,D,20250613,000000,61.63,62.395,60.56,61.09,758120,0
+LIF.US,D,20250616,000000,62.5,64.075,62.005,62.73,796266,0
+LIF.US,D,20250617,000000,63,63.64,62.175,62.22,558858,0
+LIF.US,D,20250618,000000,62.29,63.15,61.825,62.67,524664,0
+LIF.US,D,20250620,000000,62.83,64.9415,61.28,61.97,1249948,0
+LIF.US,D,20250623,000000,61.51,61.97,59.43,61.78,593993,0
+LIF.US,D,20250624,000000,62.5,62.75,61.7053,62.27,399121,0
+LIF.US,D,20250625,000000,62.79,63.045,60.09,60.22,638751,0
+LIF.US,D,20250626,000000,60.35,61.45,60.12,61.16,541478,0
+LIF.US,D,20250627,000000,61.91,62.67,61.27,62.115,1405636,0
+LIF.US,D,20250630,000000,63.23,66.16,63.07,65.25,1509580,0
+LIF.US,D,20250701,000000,65.95,67.11,62.51,64.38,1014715,0
+LIF.US,D,20250702,000000,64.11,64.4389,63.29,63.92,664830,0
+LIF.US,D,20250703,000000,63.77,65.935,63.77,65.58,299790,0
+LIF.US,D,20250707,000000,65.53,65.53,63.93,64.46,423683,0
+LIF.US,D,20250708,000000,65.2,65.88,63.8,64.49,642499,0
+LIF.US,D,20250709,000000,64.8,66.99,64.5,64.76,807358,0
+LIF.US,D,20250710,000000,64.055,64.68,62.21,64.28,1059958,0
+LIF.US,D,20250711,000000,63.75,64.29,63.3833,64.185,442807,0
+LIF.US,D,20250714,000000,64.41,69.4487,64.35,68.16,1269315,0
+LIF.US,D,20250715,000000,70.05,70.05,67.36,68.465,804223,0
+LIF.US,D,20250716,000000,68.55,70.46,68.33,70.44,708536,0
+LIF.US,D,20250717,000000,71.61,71.67,70.4326,71.42,676992,0
+LIF.US,D,20250718,000000,73.13,74.905,72.65,74.38,915131,0
+LIF.US,D,20250721,000000,74.18,75.775,73.1,74.61,876642,0
+LIF.US,D,20250722,000000,74.55,74.55,71.2,74.01,729530,0
+LIF.US,D,20250723,000000,74.49,75.8,74.04,75.72,726034,0
+LIF.US,D,20250724,000000,75.69,76.26,75.17,75.34,686326,0
+LIF.US,D,20250725,000000,75.51,77.11,74.5918,76.81,523996,0
+LIF.US,D,20250728,000000,77.38,77.38,75.43,76.17,548622,0
+LIF.US,D,20250729,000000,77.35,78.32,75.77,75.9,553628,0
+LIF.US,D,20250730,000000,76,77.945,75.85,76.4,625487,0
+LIF.US,D,20250731,000000,77.38,78,76.35,76.59,798292,0
+LIF.US,D,20250801,000000,74.83,76.22,72.59,74.4,712047,0
+LIF.US,D,20250804,000000,75.79,77.36,74.71,76.98,474550,0
+LIF.US,D,20250805,000000,77.41,78.1,75.495,75.85,574988,0
+LIF.US,D,20250806,000000,75.97,77.98,75.85,77.75,492395,0
+LIF.US,D,20250807,000000,78.09,78.3,73.22,75.27,859830,0
+LIF.US,D,20250808,000000,75.32,76.179,73.79,73.85,522466,0
+LIF.US,D,20250811,000000,74.41,75.885,73,73.74,950188,0
+LIF.US,D,20250812,000000,80.51,84.02,76.69,83.55,2172075,0
+LIF.US,D,20250813,000000,84.31,89.8,84.13,88.94,1762046,0
+LIF.US,D,20250814,000000,86.94,88.125,83.8301,85.33,1281012,0
+LIF.US,D,20250815,000000,84.77,85.58,84.045,85.43,941275,0
+LIF.US,D,20250818,000000,85.14,88.01,85.14,87.2,520842,0
+LIF.US,D,20250819,000000,86.78,87.595,85.1501,85.6,760774,0
+LIF.US,D,20250820,000000,84.53,85.885,81.3701,85.17,1030594,0
+LIF.US,D,20250821,000000,84.8,86.74,84.17,86.17,622800,0
+LIF.US,D,20250822,000000,87.4,91.25,86.465,90.22,605716,0
+LIF.US,D,20250825,000000,90,91.5519,89.53,89.61,500905,0
+LIF.US,D,20250826,000000,89.33,91.24,89.133,90.2,785340,0
+LIF.US,D,20250827,000000,90,91.145,89.4766,91,462535,0
+LIF.US,D,20250828,000000,91.21,92.51,90.09,91.31,555515,0
+LIF.US,D,20250829,000000,90.9,91.52,89.98,90.445,567961,0
+LIF.US,D,20250902,000000,86.47,88.91,86.2,87.09,906659,0
+LIF.US,D,20250903,000000,86.75,88.05,86.25,86.65,726736,0
+LIF.US,D,20250904,000000,87.11,88.565,86.6,88.48,609794,0
+LIF.US,D,20250905,000000,90,93.5,88.65,93.44,631633,0
+LIF.US,D,20250908,000000,96.23,103.65,95.88,103.11,1944099,0
+LIF.US,D,20250909,000000,98.22,99.29,94.75,95.94,1241934,0
+LIF.US,D,20250910,000000,96.45,97.7384,95.17,95.58,615615,0
+LIF.US,D,20250911,000000,96.21,99.55,95.75,98.3,1004842,0
+LIF.US,D,20250912,000000,98.57,100.88,98.245,100.24,803973,0
+LIF.US,D,20250915,000000,100.24,103.04,100.2,102.49,627898,0
+LIF.US,D,20250916,000000,102.51,102.99,99.28,100.17,652362,0
+LIF.US,D,20250917,000000,100.32,100.72,98.795,100,646874,0
+LIF.US,D,20250918,000000,100.77,103.67,100.52,103.08,933470,0
+LIF.US,D,20250919,000000,105.23,107.3399,102.51,102.92,7808685,0
+LIF.US,D,20250922,000000,101.61,103.07,101.5,102.12,620010,0
+LIF.US,D,20250923,000000,102.42,103.39,101.24,101.5,1314823,0
+LIF.US,D,20250924,000000,101.52,101.52,98.8,99.47,909706,0
+LIF.US,D,20250925,000000,97.54,103.78,97.54,103.77,737563,0
+LIF.US,D,20250926,000000,103.52,105,102.67,104.51,837198,0
+LIF.US,D,20250929,000000,104.71,107.855,104.71,105.73,879614,0
+LIF.US,D,20250930,000000,106.48,106.8397,103.71,106.3,596063,0
+LIF.US,D,20251001,000000,105.45,107.2527,104.65,106.12,874634,0
+LIF.US,D,20251002,000000,107.3,108.5,105.8,107.74,683670,0
+LIF.US,D,20251003,000000,108.77,109.32,106.9,107.83,399271,0
+LIF.US,D,20251006,000000,107.88,112.5395,107.88,110.89,729937,0
+LIF.US,D,20251007,000000,110.12,110.12,105.388,106.04,871003,0
+LIF.US,D,20251008,000000,106.745,107.4,101.94,107.37,1385291,0
+LIF.US,D,20251009,000000,106.41,108.59,105.69,107.53,570591,0
+LIF.US,D,20251010,000000,107.34,109.4787,103.92,104.3,630701,0
+LIF.US,D,20251013,000000,103.2,105.23,101.52,103.2,719042,0
+LIF.US,D,20251014,000000,101,102.49,98.44,100.64,522230,0
+LIF.US,D,20251015,000000,101.09,101.58,96.85,97.87,648773,0
+LIF.US,D,20251016,000000,96.73,97.42,91.89,92.12,874976,0
+LIF.US,D,20251017,000000,90.95,91.345,87.27,87.6,711877,0
+LIF.US,D,20251020,000000,89.87,89.991,86.7,87.5,923586,0
+LIF.US,D,20251021,000000,88,89.98,87.31,89.6,566558,0
+LIF.US,D,20251022,000000,88.16,91.15,87.16,89.51,708404,0
+LIF.US,D,20251023,000000,91.62,93.38,90.43,91.36,612026,0
+LIF.US,D,20251024,000000,93.01,95.69,93.01,94.9,563398,0
+LIF.US,D,20251027,000000,99.85,100.18,96.73,97.86,481263,0
+LIF.US,D,20251028,000000,97.63,98.165,96.27,97.09,328007,0
+LIF.US,D,20251029,000000,97.16,100.14,97.01,97.92,428866,0
+LIF.US,D,20251030,000000,96.92,97.8,94.02,95.95,334440,0
+LIF.US,D,20251031,000000,97.08,99.4999,97.08,98.71,384784,0
+LIF.US,D,20251103,000000,98.87,99.9883,96.25,99.32,687924,0
+LIF.US,D,20251104,000000,95.39,97.86,94.2038,96.44,641519,0
+LIF.US,D,20251105,000000,96.43,96.66,95.0505,95.43,455191,0
+LIF.US,D,20251106,000000,94.74,95.145,91.41,91.69,522007,0
+LIF.US,D,20251107,000000,89.83,92.015,88.58,90.925,729592,0
+LIF.US,D,20251110,000000,95.98,95.98,92.96,93.3,633948,0
+LIF.US,D,20251111,000000,84.13,86.47,69.6,72.79,3912776,0
+LIF.US,D,20251112,000000,77.61,78.685,74.71,76.93,2609013,0
+LIF.US,D,20251113,000000,76.93,78.15,72.3,73.21,1570277,0
+LIF.US,D,20251114,000000,69.95,72.01,68.39,70.06,1203240,0
+LIF.US,D,20251117,000000,70.24,70.53,68.15,69.79,1890121,0
+LIF.US,D,20251118,000000,69.1,69.5,67.32,68.04,1195766,0
+LIF.US,D,20251119,000000,67.61,69.3299,66.59,68.5,717142,0
+LIF.US,D,20251120,000000,71.32,71.78,68.36,69.33,861344,0
+LIF.US,D,20251121,000000,69.65,73.99,69.35,72.51,764709,0
+LIF.US,D,20251124,000000,76.1,79.79,76.1,79.12,1443053,0
+LIF.US,D,20251125,000000,78.34,79.35,75.71,78.91,1767691,0
+LIF.US,D,20251126,000000,79.24,79.6,77.96,78.46,913005,0
+LIF.US,D,20251128,000000,79.19,80.51,79.04,79.61,298135,0
+LIF.US,D,20251201,000000,77.1,77.795,75.325,75.5,855256,0
+LIF.US,D,20251202,000000,75.57,76.9,74.6375,74.67,577551,0
+LIF.US,D,20251203,000000,73.24,75.82,72.17,75.02,635355,0
+LIF.US,D,20251204,000000,76.18,77.15,74.86,75.52,543787,0
+LIF.US,D,20251205,000000,79.02,79.02,76.34,78,746144,0
+LIF.US,D,20251208,000000,75.99,76,71.87,73.57,1224869,0
+LIF.US,D,20251209,000000,73.12,73.89,71.91,72.89,464820,0
+LIF.US,D,20251210,000000,72.29,72.36,68.67,70.08,808664,0
+LIF.US,D,20251211,000000,69.52,71,68.14,69.06,767476,0
+LIF.US,D,20251212,000000,69.7,70.29,67.29,67.57,569599,0
+LIF.US,D,20251215,000000,68.29,69.65,63.49,64.71,1325261,0
+LIF.US,D,20251216,000000,64.29,65.06,63.36,64.25,1165776,0
+LIF.US,D,20251217,000000,64.25,64.635,58.46,60.43,1888040,0
+LIF.US,D,20251218,000000,62.64,64.275,61.915,63.08,1129535,0
+LIF.US,D,20251219,000000,64.09,66,63.32,64.56,2183756,0
+LIF.US,D,20251222,000000,64.515,66.7,64.42,65.71,645847,0
+LIF.US,D,20251223,000000,66.68,67.95,66.63,67.25,805057,0
+LIF.US,D,20251224,000000,66.97,67.5,66.53,66.57,302419,0
+LIF.US,D,20251226,000000,66.88,66.97,65.22,66.37,395541,0
+LIF.US,D,20251229,000000,65.62,67.62,65.62,66.63,636053,0
+LIF.US,D,20251230,000000,66.96,68.01,66.3,66.73,725415,0
+LIF.US,D,20251231,000000,66.78,66.78,63.85,64.14,761943,0
+LIF.US,D,20260102,000000,64.3,65.03,63.41,64.36,623086,0
+LIF.US,D,20260105,000000,63.17,63.72,61.0509,62.75,1192262,0
+LIF.US,D,20260106,000000,62.89,65.695,62.62,64.53,691989,0
+LIF.US,D,20260107,000000,64.44,65.855,63.34,65.07,552147,0
+LIF.US,D,20260108,000000,65.07,66.03,63.72,65.06,623955,0
+LIF.US,D,20260109,000000,65.04,66.3,64.01,65.32,507496,0
+LIF.US,D,20260112,000000,64.52,64.93,62.59,62.69,763023,0
+LIF.US,D,20260113,000000,61.98,62.56,60.88,62.15,797252,0
+LIF.US,D,20260114,000000,60.67,61.36,59.13,59.63,721479,0
+LIF.US,D,20260115,000000,59.22,60.24,58.34,59.79,953856,0
+LIF.US,D,20260116,000000,60.22,60.22,56.56,56.84,1072195,0
+LIF.US,D,20260120,000000,54.41,56.58,53.905,54.08,1542598,0
+LIF.US,D,20260121,000000,54.08,54.08,51.68,53.07,1126600,0
+LIF.US,D,20260122,000000,54.69,55.26,53.72,54.81,1224966,0
+LIF.US,D,20260123,000000,67.9,71.26,65.8,68.1,3579707,0
+LIF.US,D,20260126,000000,67.91,67.955,65.05,65.98,1608479,0
+LIF.US,D,20260127,000000,64.51,65.21,60.95,61.69,1219680,0
+LIF.US,D,20260128,000000,61.79,63.38,60.69,62.28,1039048,0
+LIF.US,D,20260129,000000,61.055,61.44,58.3,58.91,1014641,0
+LIF.US,D,20260130,000000,58.7,58.7,56.05,57.29,1049050,0
+LIF.US,D,20260202,000000,57.63,59,57.35,57.85,869819,0
+LIF.US,D,20260203,000000,59.86,61.58,59.11,61.07,1394490,0
+LIF.US,D,20260204,000000,56.6,56.82,52.425,53.79,1870957,0
+LIF.US,D,20260205,000000,53.49,55.03,52.22,52.84,963414,0
+LIF.US,D,20260206,000000,53.98,54.6199,53.28,54.41,699501,0
+LIF.US,D,20260209,000000,54.01,55.68,53.76,55.13,697035,0
+LIF.US,D,20260210,000000,56.16,56.93,55.55,55.8,590127,0
+LIF.US,D,20260211,000000,55.63,56.27,51.33,52.73,1024766,0
+LIF.US,D,20260212,000000,53.26,53.38,49.63,50.34,1322989,0
+LIF.US,D,20260213,000000,48.96,51,48.095,49.31,1008163,0
+LIF.US,D,20260217,000000,49.23,49.93,48.22,49.55,674398,0
+LIF.US,D,20260218,000000,50,51.6,49.3834,51.1,548647,0
diff --git a/daily/us/nasdaq stocks/2/lila.us.txt b/daily/us/nasdaq stocks/2/lila.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4496343981db0d1b3dde053ccd3464d774e66df
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lila.us.txt	
@@ -0,0 +1,2676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LILA.US,D,20150622,000000,37.51,37.51,37.51,37.51,100,0
+LILA.US,D,20150701,000000,60,60,60,60,100,0
+LILA.US,D,20150702,000000,52.76,56.1,44.01,49.61,750800,0
+LILA.US,D,20150706,000000,49.49,50.12,46.64,50,799600,0
+LILA.US,D,20150707,000000,49.86,50.44,46.35,46.91,426700,0
+LILA.US,D,20150708,000000,45.92,46.97,44.29,44.63,801500,0
+LILA.US,D,20150709,000000,44.42,45.02,42.72,43.06,648600,0
+LILA.US,D,20150710,000000,41.61,45.17,41.6,44.45,848500,0
+LILA.US,D,20150713,000000,44.38,48.03,43.24,47.83,693700,0
+LILA.US,D,20150714,000000,47.39,47.73,45.18,46.11,378013,0
+LILA.US,D,20150715,000000,45.75,45.94,45,45.78,211467,0
+LILA.US,D,20150716,000000,45.81,46.14,45.33,45.85,324200,0
+LILA.US,D,20150717,000000,46.02,50.19,45.69,49.61,300100,0
+LILA.US,D,20150720,000000,49.77,49.77,47.81,48.39,187300,0
+LILA.US,D,20150721,000000,48.59,48.62,47.13,47.35,149300,0
+LILA.US,D,20150722,000000,47.57,48.65,46.78,47.08,224000,0
+LILA.US,D,20150723,000000,47,47.15,46.5,46.59,95200,0
+LILA.US,D,20150724,000000,46.54,47,45.09,45.1,173400,0
+LILA.US,D,20150727,000000,44.9,45.3,43.5,43.76,200600,0
+LILA.US,D,20150728,000000,44.06,45.05,42.4,43.89,254800,0
+LILA.US,D,20150729,000000,43.91,44.31,42.72,43.06,140600,0
+LILA.US,D,20150730,000000,42.76,45.04,42.76,43.38,88300,0
+LILA.US,D,20150731,000000,43.03,45,42.53,42.76,231300,0
+LILA.US,D,20150803,000000,43.6,44.46,42.32,42.55,106992,0
+LILA.US,D,20150804,000000,42.55,43.09,42.41,42.96,204100,0
+LILA.US,D,20150805,000000,43.06,44,42.56,42.72,302200,0
+LILA.US,D,20150806,000000,42.7,42.7,41.06,41.58,194976,0
+LILA.US,D,20150807,000000,41.56,41.71,39.54,40.06,204300,0
+LILA.US,D,20150810,000000,40.28,40.44,39.72,40.12,309800,0
+LILA.US,D,20150811,000000,40,40.39,39.25,39.54,440540,0
+LILA.US,D,20150812,000000,39.53,39.63,38.74,38.9,361300,0
+LILA.US,D,20150813,000000,38.91,39.04,38.5,38.93,396600,0
+LILA.US,D,20150814,000000,38.94,39.63,38.73,39.31,104300,0
+LILA.US,D,20150817,000000,39.25,39.73,38.97,39.04,283000,0
+LILA.US,D,20150818,000000,39.02,39.23,38.7,38.88,205800,0
+LILA.US,D,20150819,000000,38.45,38.73,38.05,38.19,173800,0
+LILA.US,D,20150820,000000,38,38.04,36.99,37.06,149400,0
+LILA.US,D,20150821,000000,36.68,37.16,36.45,36.7,122300,0
+LILA.US,D,20150824,000000,34.8,36.59,33.82,35.14,171170,0
+LILA.US,D,20150825,000000,36.08,36.08,33.15,33.63,267600,0
+LILA.US,D,20150826,000000,34.36,34.36,33.13,33.5,144900,0
+LILA.US,D,20150827,000000,33.62,34.63,33.62,34.55,158900,0
+LILA.US,D,20150828,000000,34.34,35.15,34.34,34.92,104600,0
+LILA.US,D,20150831,000000,34.91,34.99,34.1,34.37,86100,0
+LILA.US,D,20150901,000000,33.47,34.33,32.15,32.25,147900,0
+LILA.US,D,20150902,000000,33.02,33.02,32.13,32.55,76300,0
+LILA.US,D,20150903,000000,32.43,33.58,32.38,33,41500,0
+LILA.US,D,20150904,000000,32.61,32.74,31.93,32.61,113600,0
+LILA.US,D,20150908,000000,33.2,35.2,33.2,34.91,116600,0
+LILA.US,D,20150909,000000,35.23,36.31,35.08,35.71,63500,0
+LILA.US,D,20150910,000000,35.65,38.65,35.65,38.37,104231,0
+LILA.US,D,20150911,000000,38,39.21,37.87,38.77,238800,0
+LILA.US,D,20150914,000000,38.77,39.25,36.36,36.6,91800,0
+LILA.US,D,20150915,000000,36.41,37.015,36.3,36.94,74298,0
+LILA.US,D,20150916,000000,37.03,37.08,36.06,36.49,66800,0
+LILA.US,D,20150917,000000,36.55,37.21,36.5,36.94,117729,0
+LILA.US,D,20150918,000000,35.79,36.65,35.79,36.33,268500,0
+LILA.US,D,20150921,000000,36.57,36.75,35.82,36.06,104500,0
+LILA.US,D,20150922,000000,35.57,35.62,34.37,34.44,83200,0
+LILA.US,D,20150923,000000,34.5,34.5,33.95,34.15,52000,0
+LILA.US,D,20150924,000000,33.8,35.045,33.18,34.86,160309,0
+LILA.US,D,20150925,000000,34.67,35.36,34.44,35.09,100200,0
+LILA.US,D,20150928,000000,34.94,35.05,33.57,33.75,65059,0
+LILA.US,D,20150929,000000,33.69,34.04,33.52,33.68,77500,0
+LILA.US,D,20150930,000000,34,34,33.14,33.69,78500,0
+LILA.US,D,20151001,000000,33.82,34.21,33.65,33.98,81500,0
+LILA.US,D,20151002,000000,33.66,34.97,33.66,34.94,53600,0
+LILA.US,D,20151005,000000,35.18,36.2,35.18,36.06,76629,0
+LILA.US,D,20151006,000000,36.02,36.63,36.02,36.52,41500,0
+LILA.US,D,20151007,000000,36.64,37.31,36.4,36.48,132000,0
+LILA.US,D,20151008,000000,36.5,36.8,35.27,35.61,54800,0
+LILA.US,D,20151009,000000,35.63,35.96,35.01,35.74,125500,0
+LILA.US,D,20151012,000000,35.8,36.29,34.85,35,100486,0
+LILA.US,D,20151013,000000,34.87,34.87,33.82,34.63,226000,0
+LILA.US,D,20151014,000000,34.7,35.83,34.34,34.95,72400,0
+LILA.US,D,20151015,000000,34.92,35.34,34.1,34.73,33800,0
+LILA.US,D,20151016,000000,34.78,34.97,33.76,34.34,119400,0
+LILA.US,D,20151019,000000,34.22,36.13,34.22,34.43,312103,0
+LILA.US,D,20151020,000000,34.35,34.76,33.03,33.78,48862,0
+LILA.US,D,20151021,000000,33.91,33.91,32.82,33,177500,0
+LILA.US,D,20151022,000000,33.09,38.1,32.28,37.54,709300,0
+LILA.US,D,20151023,000000,37.69,42.19,37.34,40.96,243600,0
+LILA.US,D,20151026,000000,40.78,41.02,38.4,38.88,119600,0
+LILA.US,D,20151027,000000,39,39,37.66,38.57,127700,0
+LILA.US,D,20151028,000000,38.92,40.05,38.7,39.51,34500,0
+LILA.US,D,20151029,000000,39.37,39.64,38.73,38.96,34900,0
+LILA.US,D,20151030,000000,38.86,39.39,37.08,38.62,69300,0
+LILA.US,D,20151102,000000,38.79,38.99,38.16,38.34,34147,0
+LILA.US,D,20151103,000000,38.12,38.66,38,38.52,78700,0
+LILA.US,D,20151104,000000,38.64,39.49,37.12,37.19,97832,0
+LILA.US,D,20151105,000000,37.19,37.5,36.24,36.61,46500,0
+LILA.US,D,20151106,000000,36.5,38.21,35.99,37.42,59800,0
+LILA.US,D,20151109,000000,37.83,37.83,36.62,37.17,42815,0
+LILA.US,D,20151110,000000,37.34,38.19,37,37.37,92000,0
+LILA.US,D,20151111,000000,37.67,38.21,36.37,36.97,59900,0
+LILA.US,D,20151112,000000,36.5,36.95,35.88,36.04,55200,0
+LILA.US,D,20151113,000000,35.86,36.61,35.32,36.41,94600,0
+LILA.US,D,20151116,000000,36.41,38.42,35.58,38,89000,0
+LILA.US,D,20151117,000000,38.43,38.86,36.7,36.99,114200,0
+LILA.US,D,20151118,000000,37.13,37.48,36.43,37.34,116400,0
+LILA.US,D,20151119,000000,37.26,38.07,36.85,37.87,57900,0
+LILA.US,D,20151120,000000,38.28,38.28,37.31,37.81,54200,0
+LILA.US,D,20151123,000000,37.73,37.84,36.13,36.97,117100,0
+LILA.US,D,20151124,000000,36.72,37.59,35.01,36.04,157000,0
+LILA.US,D,20151125,000000,36.16,38.18,36.03,36.45,265400,0
+LILA.US,D,20151127,000000,36.36,36.95,35.71,36.49,36900,0
+LILA.US,D,20151130,000000,36.45,37.64,36.45,37.55,144400,0
+LILA.US,D,20151201,000000,37.71,39.42,37.455,38.99,241117,0
+LILA.US,D,20151202,000000,39,41,39,40.77,151740,0
+LILA.US,D,20151203,000000,41.04,41.08,39.4,39.55,148199,0
+LILA.US,D,20151204,000000,39.45,39.45,37.94,38.56,56200,0
+LILA.US,D,20151207,000000,38.46,39.2,37.32,37.72,105500,0
+LILA.US,D,20151208,000000,37.22,37.58,36.83,37.39,112065,0
+LILA.US,D,20151209,000000,37.22,37.82,37.18,37.45,114500,0
+LILA.US,D,20151210,000000,37.34,37.89,37.05,37.34,209200,0
+LILA.US,D,20151211,000000,36.95,37.3,36.75,36.85,98500,0
+LILA.US,D,20151214,000000,36.8,36.91,35.26,35.87,262390,0
+LILA.US,D,20151215,000000,35.67,36.52,35.18,36.38,146200,0
+LILA.US,D,20151216,000000,36.92,37.93,36.4,37.41,144300,0
+LILA.US,D,20151217,000000,37.16,37.54,36.97,37.36,122200,0
+LILA.US,D,20151218,000000,37.15,38.54,36.01,38.08,741900,0
+LILA.US,D,20151221,000000,38.59,39.43,38.49,39.35,155600,0
+LILA.US,D,20151222,000000,39.25,40.73,39.13,40.67,119808,0
+LILA.US,D,20151223,000000,40.75,40.89,40.01,40.09,92400,0
+LILA.US,D,20151224,000000,40.62,40.62,40,40.22,25860,0
+LILA.US,D,20151228,000000,40.11,40.33,39.37,39.99,38178,0
+LILA.US,D,20151229,000000,40.14,40.51,39.35,40.37,91043,0
+LILA.US,D,20151230,000000,40.26,40.89,40.175,40.36,24803,0
+LILA.US,D,20151231,000000,40.34,41.9,40.14,41.37,68005,0
+LILA.US,D,20160104,000000,40.82,41.14,38.93,39.1,110484,0
+LILA.US,D,20160105,000000,39.19,39.57,37.92,38.9,89566,0
+LILA.US,D,20160106,000000,38.33,39,37.56,38.73,19172,0
+LILA.US,D,20160107,000000,38.1,38.53,37.41,37.75,73293,0
+LILA.US,D,20160108,000000,37.85,38.23,37.34,37.89,62116,0
+LILA.US,D,20160111,000000,37.84,38.31,37.4,37.87,95377,0
+LILA.US,D,20160112,000000,38.21,38.21,37.28,37.74,140457,0
+LILA.US,D,20160113,000000,37.86,38.3,37,37.1,62543,0
+LILA.US,D,20160114,000000,37.14,38.38,36.69,37.52,57528,0
+LILA.US,D,20160115,000000,36.54,36.74,34.61,35.34,105227,0
+LILA.US,D,20160119,000000,35.83,36.07,35.1,35.91,91700,0
+LILA.US,D,20160120,000000,35.27,35.27,33.2325,33.84,350438,0
+LILA.US,D,20160121,000000,33.94,34.231,32.92,33.38,166996,0
+LILA.US,D,20160122,000000,33.88,34.33,33.32,34.07,91556,0
+LILA.US,D,20160125,000000,33.93,34.3099,32.79,33.84,133968,0
+LILA.US,D,20160126,000000,34.04,34.3,32.53,34.25,91045,0
+LILA.US,D,20160127,000000,34.2,34.68,33.71,33.84,119027,0
+LILA.US,D,20160128,000000,34.1,34.41,33.2,33.65,98729,0
+LILA.US,D,20160129,000000,33.84,35.24,30.965,35.2,31681,0
+LILA.US,D,20160201,000000,35.05,36.26,34.12,36.07,47956,0
+LILA.US,D,20160202,000000,35.65,36.04,34,35.87,88508,0
+LILA.US,D,20160203,000000,36.01,36.01,34.71,35.58,47597,0
+LILA.US,D,20160204,000000,35.45,37.15,33.94,36.54,51770,0
+LILA.US,D,20160205,000000,36.45,36.49,35.21,36.03,47356,0
+LILA.US,D,20160208,000000,35.52,36,33.26,33.75,70363,0
+LILA.US,D,20160209,000000,33.16,34.45,32.04,32.5,61620,0
+LILA.US,D,20160210,000000,32.74,33.13,32.42,32.8,36788,0
+LILA.US,D,20160211,000000,32.38,32.69,31.92,32.27,31911,0
+LILA.US,D,20160212,000000,32.48,32.48,32.05,32.18,60071,0
+LILA.US,D,20160216,000000,32.69,33.38,32.2,33.16,125166,0
+LILA.US,D,20160217,000000,33.23,34.27,32.105,33.99,123232,0
+LILA.US,D,20160218,000000,34.4,34.59,33.38,33.46,33565,0
+LILA.US,D,20160219,000000,33.34,33.34,32.505,32.67,84595,0
+LILA.US,D,20160222,000000,33.08,33.62,32.6,33.55,91269,0
+LILA.US,D,20160223,000000,33.48,33.79,32.165,32.77,50387,0
+LILA.US,D,20160224,000000,32.28,32.53,31.32,32.01,144463,0
+LILA.US,D,20160225,000000,32.29,32.57,31.72,32.38,77405,0
+LILA.US,D,20160226,000000,32.57,33.35,32.215,33.15,46095,0
+LILA.US,D,20160229,000000,33.33,34.03,32.4,33.95,61242,0
+LILA.US,D,20160301,000000,34.21,35.01,33.65,34.56,29007,0
+LILA.US,D,20160302,000000,34.57,35.22,34.2,35.05,19176,0
+LILA.US,D,20160303,000000,35.02,35.47,34.36,35.31,67905,0
+LILA.US,D,20160304,000000,35.44,35.6001,34.05,34.61,52607,0
+LILA.US,D,20160307,000000,34.33,34.8799,33.5,34.27,47594,0
+LILA.US,D,20160308,000000,34.09,34.53,33.51,33.77,31672,0
+LILA.US,D,20160309,000000,33.64,34.15,33.33,33.87,38926,0
+LILA.US,D,20160310,000000,34.04,34.31,33.476,33.71,48072,0
+LILA.US,D,20160311,000000,34.12,34.69,33.61,34.19,53311,0
+LILA.US,D,20160314,000000,34.19,34.4,33.98,34.07,32176,0
+LILA.US,D,20160315,000000,33.88,34.16,33.39,33.6,52875,0
+LILA.US,D,20160316,000000,33.4,34.67,33.4,34.49,31672,0
+LILA.US,D,20160317,000000,34.69,35.55,34.63,35.18,61693,0
+LILA.US,D,20160318,000000,35.07,35.655,34.9,34.95,80090,0
+LILA.US,D,20160321,000000,34.76,35.39,34.76,35.19,30463,0
+LILA.US,D,20160322,000000,34.81,35.49,34.13,35.18,24774,0
+LILA.US,D,20160323,000000,34.98,35.525,34.93,35.25,48171,0
+LILA.US,D,20160324,000000,35.04,35.32,34.91,35.22,52365,0
+LILA.US,D,20160328,000000,35.39,35.45,34.89,35.22,15592,0
+LILA.US,D,20160329,000000,35.2,36,35.03,35.6,12810,0
+LILA.US,D,20160330,000000,35.95,36.12,34.555,35.65,50926,0
+LILA.US,D,20160331,000000,35.635,35.7,34.73,35.06,42240,0
+LILA.US,D,20160401,000000,34.72,35.01,34.72,34.94,44260,0
+LILA.US,D,20160404,000000,34.93,34.93,33.999,34.2,17111,0
+LILA.US,D,20160405,000000,33.84,33.92,33.5,33.6725,18365,0
+LILA.US,D,20160406,000000,33.56,33.92,33.46,33.55,35313,0
+LILA.US,D,20160407,000000,33.35,33.97,33.18,33.85,52817,0
+LILA.US,D,20160408,000000,34.26,34.48,33.49,34.25,133598,0
+LILA.US,D,20160411,000000,34.39,34.63,33.97,34.19,21717,0
+LILA.US,D,20160412,000000,34.14,34.725,34.14,34.57,37617,0
+LILA.US,D,20160413,000000,34.75,35.21,34.72,34.72,32804,0
+LILA.US,D,20160414,000000,34.71,35.2,33.68,34.67,100394,0
+LILA.US,D,20160415,000000,34.7,35,33.85,34.63,236382,0
+LILA.US,D,20160418,000000,34.7,35.26,34.7,34.91,310599,0
+LILA.US,D,20160419,000000,34.96,35.31,34,34.3,100071,0
+LILA.US,D,20160420,000000,34.16,35.64,34.05,34.85,96268,0
+LILA.US,D,20160421,000000,34.72,35.98,34.65,35.94,72537,0
+LILA.US,D,20160422,000000,35.89,36.7,35.63,36.43,68938,0
+LILA.US,D,20160425,000000,36.31,36.66,36.07,36.58,24001,0
+LILA.US,D,20160426,000000,36.57,37.26,36.25,36.95,58117,0
+LILA.US,D,20160427,000000,36.83,38.28,36.83,37.98,52465,0
+LILA.US,D,20160428,000000,37.72,38.9,37.47,38.47,118937,0
+LILA.US,D,20160429,000000,38.43,38.82,37.12,37.53,52076,0
+LILA.US,D,20160502,000000,37.66,37.71,37.28,37.6299,14281,0
+LILA.US,D,20160503,000000,37.43,37.8189,37.05,37.19,41904,0
+LILA.US,D,20160504,000000,37,37.5,36.66,37.28,19039,0
+LILA.US,D,20160505,000000,37.34,38.02,37.15,37.37,32907,0
+LILA.US,D,20160506,000000,37.34,38.14,36.87,38,82965,0
+LILA.US,D,20160509,000000,38,39.21,37.65,38.8,101859,0
+LILA.US,D,20160510,000000,39.1,39.6,37.96,39.34,52825,0
+LILA.US,D,20160511,000000,39.29,40.05,38.94,39.45,96935,0
+LILA.US,D,20160512,000000,39.64,40.15,39.6,39.92,30228,0
+LILA.US,D,20160513,000000,39.98,40.1,39.17,39.57,48364,0
+LILA.US,D,20160516,000000,39.5,40.08,39.47,40.06,243545,0
+LILA.US,D,20160517,000000,40.01,42.63,39.88,40.79,388835,0
+LILA.US,D,20160518,000000,40.4,41.145,39.43,40.44,142086,0
+LILA.US,D,20160519,000000,40.09,40.51,39.45,39.74,147522,0
+LILA.US,D,20160520,000000,40.13,40.42,39.79,39.91,29059,0
+LILA.US,D,20160523,000000,39.96,40.22,39.79,39.79,50649,0
+LILA.US,D,20160524,000000,39.99,40.62,39.85,40.5,114495,0
+LILA.US,D,20160525,000000,40.62,41,40.54,40.66,53215,0
+LILA.US,D,20160526,000000,40.79,40.82,39.54,40.63,91986,0
+LILA.US,D,20160527,000000,40.59,41.29,40.59,41.11,20084,0
+LILA.US,D,20160531,000000,41.32,41.37,40.7,41.07,69243,0
+LILA.US,D,20160601,000000,40.85,41.7,40.69,41.17,130956,0
+LILA.US,D,20160602,000000,40.82,42.0299,38.76,39.22,886708,0
+LILA.US,D,20160603,000000,39,39.8485,36.93,37.04,368929,0
+LILA.US,D,20160606,000000,37.26,37.26,36.4,36.79,57320,0
+LILA.US,D,20160607,000000,36.59,37.44,36.59,37.33,152933,0
+LILA.US,D,20160608,000000,37.27,37.63,37.16,37.5,158060,0
+LILA.US,D,20160609,000000,37.5,37.64,36.86,37.29,40542,0
+LILA.US,D,20160610,000000,37.04,37.19,36.59,37.04,44007,0
+LILA.US,D,20160613,000000,37,37,36.02,36.6,79895,0
+LILA.US,D,20160614,000000,36.57,36.68,36.15,36.6,77470,0
+LILA.US,D,20160615,000000,36.65,36.98,36.61,36.81,64221,0
+LILA.US,D,20160616,000000,36.78,37.02,36.42,36.94,116165,0
+LILA.US,D,20160617,000000,36.85,37.04,36.43,36.97,130382,0
+LILA.US,D,20160620,000000,37.29,37.73,35.56,35.68,88398,0
+LILA.US,D,20160621,000000,35.65,35.9,33.73,34.81,1525927,0
+LILA.US,D,20160622,000000,34.69,34.77,33.03,33.13,599912,0
+LILA.US,D,20160623,000000,33.35,34.42,32.125,34.2,932784,0
+LILA.US,D,20160624,000000,32.57,33.8249,32.25,33.43,1104641,0
+LILA.US,D,20160627,000000,33.11,33.35,32.45,32.95,1541338,0
+LILA.US,D,20160628,000000,33.4,33.86,32.06,32.12,1347241,0
+LILA.US,D,20160629,000000,32.45,32.78,32.1,32.46,712997,0
+LILA.US,D,20160630,000000,32.58,33.06,31.89,32.26,801173,0
+LILA.US,D,20160701,000000,31.98,33.22,31.75,33.1,573909,0
+LILA.US,D,20160705,000000,32.53,32.78,31.87,31.99,3245616,0
+LILA.US,D,20160706,000000,31.47,33.3,30.35,33.18,2722856,0
+LILA.US,D,20160707,000000,32.87,34.83,32.82,34.08,1386065,0
+LILA.US,D,20160708,000000,33.63,35.4,33.33,35.27,1010876,0
+LILA.US,D,20160711,000000,34.99,35.02,33.33,34.47,1194672,0
+LILA.US,D,20160712,000000,34.45,34.78,34.18,34.24,665643,0
+LILA.US,D,20160713,000000,34.38,34.44,33.29,33.37,828401,0
+LILA.US,D,20160714,000000,33.86,34.23,33.39,34,1192489,0
+LILA.US,D,20160715,000000,34.04,34.78,33.58,34,449724,0
+LILA.US,D,20160718,000000,33.86,34.64,33.55,34.46,387188,0
+LILA.US,D,20160719,000000,34.45,34.75,34.35,34.73,501974,0
+LILA.US,D,20160720,000000,34.48,35.8,34.38,35.62,452146,0
+LILA.US,D,20160721,000000,35.81,36.38,35.63,36.15,629424,0
+LILA.US,D,20160722,000000,36.18,36.57,36.01,36.27,306955,0
+LILA.US,D,20160725,000000,36.1,36.29,35.48,35.57,269017,0
+LILA.US,D,20160726,000000,35.32,36.15,35.18,35.95,243624,0
+LILA.US,D,20160727,000000,35.8,36,35.17,35.23,161510,0
+LILA.US,D,20160728,000000,34.88,35.12,34.62,34.79,413316,0
+LILA.US,D,20160729,000000,34.84,35.07,34.32,34.35,268304,0
+LILA.US,D,20160801,000000,34.23,35.295,33.99,34.85,224894,0
+LILA.US,D,20160802,000000,34.99,35.05,34.45,34.64,578471,0
+LILA.US,D,20160803,000000,34.67,35.36,34.51,35.17,256152,0
+LILA.US,D,20160804,000000,34.95,35.23,34.61,34.88,119505,0
+LILA.US,D,20160805,000000,33.98,35.2225,32.23,32.46,1018042,0
+LILA.US,D,20160808,000000,32.21,32.74,28.7607,29.21,1217160,0
+LILA.US,D,20160809,000000,29.99,30.11,29.33,29.64,1049816,0
+LILA.US,D,20160810,000000,29.61,29.72,28.46,29.32,598994,0
+LILA.US,D,20160811,000000,29.33,29.65,29,29.37,344876,0
+LILA.US,D,20160812,000000,29.37,29.75,28.94,28.97,292687,0
+LILA.US,D,20160815,000000,29.19,30.13,28.91,29.2,285313,0
+LILA.US,D,20160816,000000,29.4,29.69,29.21,29.27,361031,0
+LILA.US,D,20160817,000000,29.35,29.59,28.44,28.55,716509,0
+LILA.US,D,20160818,000000,28.67,28.77,27.62,27.72,690801,0
+LILA.US,D,20160819,000000,27.53,27.78,27.23,27.29,442260,0
+LILA.US,D,20160822,000000,27.23,27.99,26.75,27.9,643637,0
+LILA.US,D,20160823,000000,28.06,28.25,27.19,27.2,454588,0
+LILA.US,D,20160824,000000,27.24,27.79,26.44,26.54,666113,0
+LILA.US,D,20160825,000000,26.6,27.2,26.48,27.11,558745,0
+LILA.US,D,20160826,000000,27.04,27.18,26.685,26.82,408644,0
+LILA.US,D,20160829,000000,26.92,27.59,26.91,27.57,266503,0
+LILA.US,D,20160830,000000,27.71,27.86,27.44,27.75,249844,0
+LILA.US,D,20160831,000000,27.83,28.24,27.46,28.13,352905,0
+LILA.US,D,20160901,000000,28.01,28.44,27.67,27.86,205529,0
+LILA.US,D,20160902,000000,28,28.55,27.81,28.44,259977,0
+LILA.US,D,20160906,000000,28.5,29.14,28.37,28.93,790467,0
+LILA.US,D,20160907,000000,28.95,29.35,28.7,29.29,598929,0
+LILA.US,D,20160908,000000,29.21,29.4706,28.81,29.19,751858,0
+LILA.US,D,20160909,000000,28.99,29.1901,28.63,29.08,492275,0
+LILA.US,D,20160912,000000,28.98,29.37,28.71,29.3,219439,0
+LILA.US,D,20160913,000000,29.03,29.23,28.48,28.86,272818,0
+LILA.US,D,20160914,000000,28.74,29.29,28.65,28.9,200322,0
+LILA.US,D,20160915,000000,28.8,29.3801,28.71,29.24,131252,0
+LILA.US,D,20160916,000000,29.09,29.39,28.19,28.64,484456,0
+LILA.US,D,20160919,000000,28.71,29.23,28.63,28.91,164091,0
+LILA.US,D,20160920,000000,28.89,29.22,28.32,28.88,89246,0
+LILA.US,D,20160921,000000,28.85,29.305,28.43,28.61,210833,0
+LILA.US,D,20160922,000000,28.56,28.9089,28.44,28.46,228196,0
+LILA.US,D,20160923,000000,28.34,28.48,27.99,28.24,309043,0
+LILA.US,D,20160926,000000,28.06,28.18,27.58,28.05,337996,0
+LILA.US,D,20160927,000000,28.12,28.24,27.715,27.76,316271,0
+LILA.US,D,20160928,000000,27.81,28.09,27.71,28.09,221242,0
+LILA.US,D,20160929,000000,27.94,28.21,27.75,27.85,274169,0
+LILA.US,D,20160930,000000,27.75,28.12,27.54,27.59,323855,0
+LILA.US,D,20161003,000000,27.45,28.095,27.45,28.06,238426,0
+LILA.US,D,20161004,000000,28.18,28.42,28.02,28.24,416069,0
+LILA.US,D,20161005,000000,28.38,28.68,28.22,28.38,235376,0
+LILA.US,D,20161006,000000,28.33,28.33,27.85,27.95,367427,0
+LILA.US,D,20161007,000000,27.98,28.18,27.93,28.03,393696,0
+LILA.US,D,20161010,000000,28.07,28.13,28.02,28.07,80216,0
+LILA.US,D,20161011,000000,28.05,28.18,27.89,27.91,263203,0
+LILA.US,D,20161012,000000,28.02,28.13,27.78,27.99,158161,0
+LILA.US,D,20161013,000000,27.95,28.18,27.69,27.86,147482,0
+LILA.US,D,20161014,000000,27.88,28.11,27.64,27.71,115799,0
+LILA.US,D,20161017,000000,27.72,27.81,27.56,27.66,213898,0
+LILA.US,D,20161018,000000,27.89,27.95,27.68,27.72,86791,0
+LILA.US,D,20161019,000000,27.66,27.985,27.5,27.95,125037,0
+LILA.US,D,20161020,000000,27.88,27.89,27.45,27.59,57657,0
+LILA.US,D,20161021,000000,27.36,27.8,27.32,27.62,95008,0
+LILA.US,D,20161024,000000,27.59,27.82,27.4,27.55,159419,0
+LILA.US,D,20161025,000000,27.42,27.68,27.17,27.27,226137,0
+LILA.US,D,20161026,000000,27.19,27.28,26.69,27.04,244713,0
+LILA.US,D,20161027,000000,27.13,27.15,26.6,26.84,114355,0
+LILA.US,D,20161028,000000,26.92,27.41,26.74,27.16,439375,0
+LILA.US,D,20161031,000000,27.15,27.77,26.975,27.64,322067,0
+LILA.US,D,20161101,000000,27.67,27.81,27.17,27.4,189412,0
+LILA.US,D,20161102,000000,27.26,27.73,26.95,27.05,215902,0
+LILA.US,D,20161103,000000,27.05,27.3699,26.44,26.52,286193,0
+LILA.US,D,20161104,000000,26.45,26.45,19.1,19.1,3912546,0
+LILA.US,D,20161107,000000,19.51,20.26,19.51,19.91,1483842,0
+LILA.US,D,20161108,000000,19.91,20.47,19.9,20.27,1057518,0
+LILA.US,D,20161109,000000,20.13,20.59,19.99,20.42,709095,0
+LILA.US,D,20161110,000000,20.39,20.74,20.02,20.2,772133,0
+LILA.US,D,20161111,000000,20.2,20.26,19.86,20.22,598663,0
+LILA.US,D,20161114,000000,20.31,20.73,20.16,20.36,487589,0
+LILA.US,D,20161115,000000,20.45,20.5,20.03,20.17,197114,0
+LILA.US,D,20161116,000000,20.21,20.25,19.9,20.09,188069,0
+LILA.US,D,20161117,000000,20,20.29,19.93,20.2,387584,0
+LILA.US,D,20161118,000000,20.18,21.14,20.17,20.98,294345,0
+LILA.US,D,20161121,000000,21.03,22.01,21.03,21.85,453029,0
+LILA.US,D,20161122,000000,22.01,22.085,21.64,21.69,408315,0
+LILA.US,D,20161123,000000,21.71,21.98,21.3321,21.95,156056,0
+LILA.US,D,20161125,000000,21.9,22.59,21.71,22.55,112478,0
+LILA.US,D,20161128,000000,22.46,22.66,22.22,22.48,284089,0
+LILA.US,D,20161129,000000,22.55,22.9,22.09,22.1,250954,0
+LILA.US,D,20161130,000000,22.1,22.4,21.55,21.58,395868,0
+LILA.US,D,20161201,000000,21.49,21.64,20.87,21.02,550152,0
+LILA.US,D,20161202,000000,20.94,21.19,20.63,21.09,549446,0
+LILA.US,D,20161205,000000,21.17,21.38,20.965,21.33,441789,0
+LILA.US,D,20161206,000000,21.31,21.6,20.87,21.02,376943,0
+LILA.US,D,20161207,000000,20.93,21.32,20.79,21.18,1328023,0
+LILA.US,D,20161208,000000,21.24,21.41,20.78,21.13,1007757,0
+LILA.US,D,20161209,000000,21.21,21.465,20.65,20.85,317388,0
+LILA.US,D,20161212,000000,20.67,20.9,20.03,20.15,513497,0
+LILA.US,D,20161213,000000,20.2,21.82,20.03,21.68,981287,0
+LILA.US,D,20161214,000000,21.56,22.37,21.526,22.15,345211,0
+LILA.US,D,20161215,000000,22.18,22.47,21.8,22.04,409655,0
+LILA.US,D,20161216,000000,21.98,22.24,21.91,22.06,924812,0
+LILA.US,D,20161219,000000,22.04,22.29,21.8,22.2,471434,0
+LILA.US,D,20161220,000000,22.25,22.48,21.8,21.95,275442,0
+LILA.US,D,20161221,000000,21.87,22.31,21.79,22.3,428092,0
+LILA.US,D,20161222,000000,22.37,22.66,22.04,22.45,575837,0
+LILA.US,D,20161223,000000,22.44,22.95,22.27,22.66,145199,0
+LILA.US,D,20161227,000000,22.76,23.15,22.54,22.65,287278,0
+LILA.US,D,20161228,000000,22.67,22.67,22.31,22.6,275464,0
+LILA.US,D,20161229,000000,22.6,22.8,22.16,22.26,221192,0
+LILA.US,D,20161230,000000,22.23,22.23,21.76,21.96,264104,0
+LILA.US,D,20170103,000000,22.1,23.55,22.1,23.31,382435,0
+LILA.US,D,20170104,000000,23.27,23.62,23.09,23.59,300780,0
+LILA.US,D,20170105,000000,23.55,23.855,23.47,23.62,224579,0
+LILA.US,D,20170106,000000,23.72,23.85,23.14,23.36,256646,0
+LILA.US,D,20170109,000000,23.4,23.4,22.93,22.96,158524,0
+LILA.US,D,20170110,000000,22.91,22.91,22.52,22.53,114568,0
+LILA.US,D,20170111,000000,22.55,22.575,21.94,22.18,180142,0
+LILA.US,D,20170112,000000,22.15,22.42,21.86,22.38,185810,0
+LILA.US,D,20170113,000000,22.43,22.81,22.4,22.65,133880,0
+LILA.US,D,20170117,000000,22.66,23.07,22.65,22.93,181326,0
+LILA.US,D,20170118,000000,23.04,23.04,22.34,22.51,229226,0
+LILA.US,D,20170119,000000,22.47,22.53,22.19,22.51,146051,0
+LILA.US,D,20170120,000000,22.68,22.91,22.3,22.59,159089,0
+LILA.US,D,20170123,000000,22.61,22.72,22.39,22.64,176846,0
+LILA.US,D,20170124,000000,22.66,23.07,22.51,22.72,222614,0
+LILA.US,D,20170125,000000,22.81,23.16,22.7,23.13,244221,0
+LILA.US,D,20170126,000000,23.1,23.57,23.1,23.36,378671,0
+LILA.US,D,20170127,000000,23.44,23.865,23.135,23.35,614794,0
+LILA.US,D,20170130,000000,23.28,23.56,22.69,23.07,370887,0
+LILA.US,D,20170131,000000,23.07,23.19,22.73,23.02,275522,0
+LILA.US,D,20170201,000000,23.1,23.32,22.61,22.9,124777,0
+LILA.US,D,20170202,000000,22.79,22.92,22.59,22.9,191744,0
+LILA.US,D,20170203,000000,23.02,23.61,23.02,23.54,177527,0
+LILA.US,D,20170206,000000,23.44,23.56,23.28,23.32,158316,0
+LILA.US,D,20170207,000000,23.34,23.37,22.68,23.01,187485,0
+LILA.US,D,20170208,000000,22.98,22.98,22.49,22.55,128393,0
+LILA.US,D,20170209,000000,22.55,22.77,22.19,22.66,222864,0
+LILA.US,D,20170210,000000,22.76,23.24,22.6,23.2,129574,0
+LILA.US,D,20170213,000000,23.31,23.33,22.58,22.62,121785,0
+LILA.US,D,20170214,000000,22.67,22.85,22.301,22.48,286641,0
+LILA.US,D,20170215,000000,22.36,22.51,22.08,22.32,484236,0
+LILA.US,D,20170216,000000,23.58,25.95,23,25.89,1438022,0
+LILA.US,D,20170217,000000,25.81,26.9,25.2801,26.73,765205,0
+LILA.US,D,20170221,000000,26.63,28.11,26.5,27.35,705231,0
+LILA.US,D,20170222,000000,27.35,27.46,26.45,26.5,261864,0
+LILA.US,D,20170223,000000,26.44,26.62,25.73,26.13,443160,0
+LILA.US,D,20170224,000000,26.06,26.2,25.18,25.31,285326,0
+LILA.US,D,20170227,000000,25.2,25.51,24.99,25.18,320012,0
+LILA.US,D,20170228,000000,25.08,25.12,24.31,24.45,321479,0
+LILA.US,D,20170301,000000,24.5,24.62,23.71,24.37,294794,0
+LILA.US,D,20170302,000000,24.35,24.35,23.44,23.46,283352,0
+LILA.US,D,20170303,000000,23.4,23.77,23.09,23.45,190121,0
+LILA.US,D,20170306,000000,23.63,24.18,23.19,24.05,385304,0
+LILA.US,D,20170307,000000,24.08,24.26,23.475,23.64,267131,0
+LILA.US,D,20170308,000000,23.6,23.6448,23,23.03,346934,0
+LILA.US,D,20170309,000000,23.09,23.19,22.65,22.86,364703,0
+LILA.US,D,20170310,000000,22.99,23.005,22.58,22.64,304209,0
+LILA.US,D,20170313,000000,22.54,22.75,22.3,22.39,216808,0
+LILA.US,D,20170314,000000,22.28,22.28,21.81,22.07,340506,0
+LILA.US,D,20170315,000000,22.15,22.6,22.14,22.48,345647,0
+LILA.US,D,20170316,000000,22.55,22.995,22.48,22.69,184800,0
+LILA.US,D,20170317,000000,22.81,22.81,22.429,22.69,389945,0
+LILA.US,D,20170320,000000,22.74,22.74,22.28,22.41,196286,0
+LILA.US,D,20170321,000000,22.42,22.56,21.94,22,268758,0
+LILA.US,D,20170322,000000,22,22.09,21.41,21.64,353927,0
+LILA.US,D,20170323,000000,21.67,21.72,21.37,21.51,463903,0
+LILA.US,D,20170324,000000,21.51,21.81,21.205,21.44,435993,0
+LILA.US,D,20170327,000000,21.24,21.67,21.1,21.61,410848,0
+LILA.US,D,20170328,000000,21.61,22.12,21.43,22.02,329834,0
+LILA.US,D,20170329,000000,21.97,22.88,21.82,22.8,440422,0
+LILA.US,D,20170330,000000,22.77,22.88,22.32,22.58,232860,0
+LILA.US,D,20170331,000000,22.49,22.49,21.77,22.24,329909,0
+LILA.US,D,20170403,000000,22.24,22.29,21.7,22.09,289494,0
+LILA.US,D,20170404,000000,22.06,22.5298,21.89,22.35,245471,0
+LILA.US,D,20170405,000000,22.45,22.83,22.45,22.65,217856,0
+LILA.US,D,20170406,000000,22.65,23.18,22.47,22.94,248801,0
+LILA.US,D,20170407,000000,23,23.21,22.43,22.47,169739,0
+LILA.US,D,20170410,000000,22.52,22.94,22.52,22.8,79726,0
+LILA.US,D,20170411,000000,22.83,22.89,22.44,22.64,152571,0
+LILA.US,D,20170412,000000,22.64,22.76,22.27,22.62,233243,0
+LILA.US,D,20170413,000000,22.59,22.59,22.24,22.34,110831,0
+LILA.US,D,20170417,000000,22.4,22.67,22.24,22.45,200733,0
+LILA.US,D,20170418,000000,22.35,23,21.79,21.86,167798,0
+LILA.US,D,20170419,000000,22,22.25,21.7399,21.82,118790,0
+LILA.US,D,20170420,000000,22,22.18,21.77,21.96,139745,0
+LILA.US,D,20170421,000000,22.02,22.02,21.68,21.79,178241,0
+LILA.US,D,20170424,000000,22.1,22.17,21.56,21.66,177995,0
+LILA.US,D,20170425,000000,21.67,21.9,21.46,21.53,262245,0
+LILA.US,D,20170426,000000,21.61,21.94,21.5,21.84,188756,0
+LILA.US,D,20170427,000000,21.92,21.92,21.4,21.62,292546,0
+LILA.US,D,20170428,000000,21.64,21.7,21.395,21.47,313233,0
+LILA.US,D,20170501,000000,21.48,21.8,21.3,21.43,191091,0
+LILA.US,D,20170502,000000,21.47,21.62,21.05,21.34,308089,0
+LILA.US,D,20170503,000000,21.35,21.49,21.16,21.4,504325,0
+LILA.US,D,20170504,000000,21.38,21.41,20.14,20.24,743152,0
+LILA.US,D,20170505,000000,20.29,20.76,20.25,20.73,475751,0
+LILA.US,D,20170508,000000,20.68,22.255,19.65,22.07,912743,0
+LILA.US,D,20170509,000000,22.09,22.1,21.27,21.66,630798,0
+LILA.US,D,20170510,000000,21.56,21.72,21.12,21.5,603152,0
+LILA.US,D,20170511,000000,21.5,21.64,20.82,21.29,599884,0
+LILA.US,D,20170512,000000,21.34,21.405,20.32,21.03,360384,0
+LILA.US,D,20170515,000000,21,21.73,20.98,21.48,205761,0
+LILA.US,D,20170516,000000,21.59,21.83,21.28,21.35,261119,0
+LILA.US,D,20170517,000000,21.19,21.4,20.21,20.24,434783,0
+LILA.US,D,20170518,000000,20.24,20.34,19.8,20.2,345263,0
+LILA.US,D,20170519,000000,20.2,20.82,20.07,20.5,514126,0
+LILA.US,D,20170522,000000,20.53,21.39,20.51,21.34,312461,0
+LILA.US,D,20170523,000000,21.33,21.85,21.23,21.34,261852,0
+LILA.US,D,20170524,000000,21.34,21.46,20.99,21.15,147961,0
+LILA.US,D,20170525,000000,21.17,21.4299,20.9,21,256391,0
+LILA.US,D,20170526,000000,21.06,21.31,20.83,21.16,243059,0
+LILA.US,D,20170530,000000,21.18,21.19,20.9585,21.01,124422,0
+LILA.US,D,20170531,000000,21.04,21.31,20.78,21.11,739262,0
+LILA.US,D,20170601,000000,21.13,22.15,21.1,21.98,268833,0
+LILA.US,D,20170602,000000,21.99,22.04,21.511,21.97,155617,0
+LILA.US,D,20170605,000000,21.8,22.08,21.72,21.96,173920,0
+LILA.US,D,20170606,000000,21.92,21.92,21.54,21.54,161591,0
+LILA.US,D,20170607,000000,21.6,21.6,20.75,21.03,141460,0
+LILA.US,D,20170608,000000,20.97,21.08,20.73,20.94,122584,0
+LILA.US,D,20170609,000000,21.03,21.03,20.37,20.4,217267,0
+LILA.US,D,20170612,000000,20.31,21,20.1,20.39,172911,0
+LILA.US,D,20170613,000000,20.42,20.77,20.26,20.48,190915,0
+LILA.US,D,20170614,000000,20.62,20.685,19.91,20.08,492942,0
+LILA.US,D,20170615,000000,19.95,20.13,19.8,20.11,104195,0
+LILA.US,D,20170616,000000,19.89,20.52,19.79,20.3,371637,0
+LILA.US,D,20170619,000000,20.41,20.64,20.29,20.59,114712,0
+LILA.US,D,20170620,000000,20.49,20.49,19.88,20.08,165543,0
+LILA.US,D,20170621,000000,20.28,20.77,20.19,20.71,158378,0
+LILA.US,D,20170622,000000,20.77,20.94,20.5,20.54,134402,0
+LILA.US,D,20170623,000000,20.47,20.86,20.13,20.72,158300,0
+LILA.US,D,20170626,000000,20.79,21.4,20.61,21.22,488862,0
+LILA.US,D,20170627,000000,21.14,21.58,21.08,21.29,241486,0
+LILA.US,D,20170628,000000,21.36,21.56,21.03,21.51,219087,0
+LILA.US,D,20170629,000000,21.47,21.83,21.2,21.48,210307,0
+LILA.US,D,20170630,000000,21.64,21.86,21.39,21.78,252300,0
+LILA.US,D,20170703,000000,21.86,22.24,21.77,22.1,261031,0
+LILA.US,D,20170705,000000,22.09,22.25,21.71,22.09,206798,0
+LILA.US,D,20170706,000000,21.99,22.25,21.925,22.045,303364,0
+LILA.US,D,20170707,000000,22.1,22.3899,22.01,22.3,223935,0
+LILA.US,D,20170710,000000,22.95,25.74,22.95,24.49,1260982,0
+LILA.US,D,20170711,000000,24.48,25.02,24.1101,24.98,413759,0
+LILA.US,D,20170712,000000,25.23,25.4,24.58,24.7,533221,0
+LILA.US,D,20170713,000000,25.5,26.4,25.3,25.79,1248457,0
+LILA.US,D,20170714,000000,25.92,26.16,25.6605,26.1,300347,0
+LILA.US,D,20170717,000000,26.1,26.67,26.1,26.17,283375,0
+LILA.US,D,20170718,000000,26.16,26.16,25.79,25.91,257473,0
+LILA.US,D,20170719,000000,25.94,26.143,25.39,25.39,282278,0
+LILA.US,D,20170720,000000,25.5,25.9699,25.28,25.3,238530,0
+LILA.US,D,20170721,000000,25.26,25.56,24.86,25.35,356547,0
+LILA.US,D,20170724,000000,25.27,25.61,24.83,24.86,437450,0
+LILA.US,D,20170725,000000,24.9,25.21,24.77,24.96,162981,0
+LILA.US,D,20170726,000000,24.99,25.58,24.5801,25.44,341890,0
+LILA.US,D,20170727,000000,25.31,25.8046,25.01,25.26,166092,0
+LILA.US,D,20170728,000000,25.15,25.58,24.955,25.53,199736,0
+LILA.US,D,20170731,000000,25.53,25.8299,25.05,25.72,209113,0
+LILA.US,D,20170801,000000,25.91,25.96,25.62,25.82,234600,0
+LILA.US,D,20170802,000000,25.88,26.25,25.565,26.03,191390,0
+LILA.US,D,20170803,000000,26.1,26.32,25.93,26.3,220724,0
+LILA.US,D,20170804,000000,26.23,26.49,26.07,26.34,314697,0
+LILA.US,D,20170807,000000,26.37,26.61,26.14,26.29,295703,0
+LILA.US,D,20170808,000000,26.27,27.8499,26.15,26.61,660861,0
+LILA.US,D,20170809,000000,26.54,26.89,26.2,26.7,527503,0
+LILA.US,D,20170810,000000,26.25,26.76,26.15,26.55,480163,0
+LILA.US,D,20170811,000000,26.48,27.13,26.47,26.99,360238,0
+LILA.US,D,20170814,000000,27.18,27.25,26.51,26.55,236225,0
+LILA.US,D,20170815,000000,26.54,26.63,25.98,26.08,212851,0
+LILA.US,D,20170816,000000,26.22,26.32,25.8,26.22,152306,0
+LILA.US,D,20170817,000000,26.18,26.41,25.927,26.02,384803,0
+LILA.US,D,20170818,000000,26.01,26.35,25.7601,26.25,107512,0
+LILA.US,D,20170821,000000,26.2,26.35,25.7,25.91,159592,0
+LILA.US,D,20170822,000000,25.93,26.2,25.86,25.92,81586,0
+LILA.US,D,20170823,000000,25.81,26.06,25.75,25.8,105359,0
+LILA.US,D,20170824,000000,25.78,26.0875,25.67,25.84,242489,0
+LILA.US,D,20170825,000000,25.92,26.05,25.67,25.99,104655,0
+LILA.US,D,20170828,000000,25.93,26.04,25.57,25.71,129955,0
+LILA.US,D,20170829,000000,25.61,26.06,25.4701,25.98,113386,0
+LILA.US,D,20170830,000000,25.93,26.275,25.76,26.15,103436,0
+LILA.US,D,20170831,000000,26.14,26.27,25.95,26.01,153628,0
+LILA.US,D,20170901,000000,26.11,26.5025,26.08,26.41,168662,0
+LILA.US,D,20170905,000000,26.36,26.415,25.16,25.21,320720,0
+LILA.US,D,20170906,000000,25.28,25.615,25.16,25.5,326296,0
+LILA.US,D,20170907,000000,25.5,25.7377,25.305,25.46,194947,0
+LILA.US,D,20170908,000000,25.45,25.58,25.15,25.52,139762,0
+LILA.US,D,20170911,000000,25.63,26.085,25.59,25.62,395288,0
+LILA.US,D,20170912,000000,25.67,25.69,25.03,25.43,279925,0
+LILA.US,D,20170913,000000,25.42,25.71,25.31,25.64,226728,0
+LILA.US,D,20170914,000000,25.51,25.68,25.4,25.45,366862,0
+LILA.US,D,20170915,000000,25.45,25.45,24.86,24.97,695723,0
+LILA.US,D,20170918,000000,25.05,25.1,24.42,24.43,390693,0
+LILA.US,D,20170919,000000,24.42,24.5506,24.16,24.22,525459,0
+LILA.US,D,20170920,000000,24.25,24.46,23.8201,23.91,373010,0
+LILA.US,D,20170921,000000,23.92,23.92,23.56,23.59,186129,0
+LILA.US,D,20170922,000000,23.47,23.76,23.4491,23.75,199437,0
+LILA.US,D,20170925,000000,23.61,23.61,23.17,23.46,216666,0
+LILA.US,D,20170926,000000,23.46,24.07,23.2901,23.83,222166,0
+LILA.US,D,20170927,000000,23.27,23.85,23.27,23.52,347148,0
+LILA.US,D,20170928,000000,23.39,23.5592,22.95,23.31,396905,0
+LILA.US,D,20170929,000000,23.47,23.92,23.15,23.76,237830,0
+LILA.US,D,20171002,000000,24.55,25.32,24.25,25.05,616679,0
+LILA.US,D,20171003,000000,24.98,25.76,24.98,25.61,373586,0
+LILA.US,D,20171004,000000,25.61,25.77,25.42,25.53,254318,0
+LILA.US,D,20171005,000000,25.52,25.775,25.26,25.38,298140,0
+LILA.US,D,20171006,000000,25.15,25.15,24.45,24.65,285326,0
+LILA.US,D,20171009,000000,24.31,24.59,23.89,23.94,365081,0
+LILA.US,D,20171010,000000,24,24.29,23.75,24.26,220758,0
+LILA.US,D,20171011,000000,24.17,24.25,23.42,23.63,201164,0
+LILA.US,D,20171012,000000,23.54,23.54,23.06,23.18,133602,0
+LILA.US,D,20171013,000000,23.2,23.41,22.93,23.33,370060,0
+LILA.US,D,20171016,000000,23.34,23.49,22.71,22.77,509978,0
+LILA.US,D,20171017,000000,22.75,22.85,21.74,21.91,470710,0
+LILA.US,D,20171018,000000,22.01,22.09,21.5501,21.79,430215,0
+LILA.US,D,20171019,000000,21.74,21.91,21.03,21.29,514857,0
+LILA.US,D,20171020,000000,21.46,22.05,21.31,21.99,305485,0
+LILA.US,D,20171023,000000,21.9,22.32,21.735,21.83,305324,0
+LILA.US,D,20171024,000000,21.83,21.98,21.17,21.51,369639,0
+LILA.US,D,20171025,000000,21.5,21.84,21.185,21.73,223731,0
+LILA.US,D,20171026,000000,21.71,21.75,21.08,21.23,256217,0
+LILA.US,D,20171027,000000,21.19,21.5,20.93,21.2,616191,0
+LILA.US,D,20171030,000000,21.55,21.55,20.94,21.21,306301,0
+LILA.US,D,20171031,000000,21.3,21.73,21.17,21.72,352505,0
+LILA.US,D,20171101,000000,22.1,23.05,21.55,22.61,1130122,0
+LILA.US,D,20171102,000000,22,23.78,21.68,22.44,1037535,0
+LILA.US,D,20171103,000000,22.45,22.45,21.56,22.01,678114,0
+LILA.US,D,20171106,000000,21.12,22.0196,21.12,21.9,695461,0
+LILA.US,D,20171107,000000,21.84,21.91,21.68,21.87,515690,0
+LILA.US,D,20171108,000000,21.93,22.34,21.78,22.16,255103,0
+LILA.US,D,20171109,000000,21.99,22.33,21.66,22.19,169720,0
+LILA.US,D,20171110,000000,22.12,22.92,22.03,22.16,366550,0
+LILA.US,D,20171113,000000,22.19,22.26,21.69,21.96,206345,0
+LILA.US,D,20171114,000000,22.05,22.65,21.88,22.04,375451,0
+LILA.US,D,20171115,000000,21.99,22.43,21.87,22.17,267428,0
+LILA.US,D,20171116,000000,22.12,22.15,21.63,21.8,657491,0
+LILA.US,D,20171117,000000,21.81,22.04,21.4,21.42,268846,0
+LILA.US,D,20171120,000000,21.46,21.86,21.44,21.81,162794,0
+LILA.US,D,20171121,000000,21.83,21.9,21.33,21.55,155592,0
+LILA.US,D,20171122,000000,21.51,21.74,21.08,21.56,236528,0
+LILA.US,D,20171124,000000,21.56,21.75,21.49,21.65,88944,0
+LILA.US,D,20171127,000000,21.64,21.64,20.97,21.07,119920,0
+LILA.US,D,20171128,000000,21.07,21.46,20.91,21.42,165420,0
+LILA.US,D,20171129,000000,21.37,22.02,21.37,21.72,355502,0
+LILA.US,D,20171130,000000,21.65,21.8,20.69,20.8,551093,0
+LILA.US,D,20171201,000000,20.73,21.57,20.73,21.51,393329,0
+LILA.US,D,20171204,000000,21.51,21.65,20.79,21.04,351989,0
+LILA.US,D,20171205,000000,21.08,21.34,20.8601,21.27,192701,0
+LILA.US,D,20171206,000000,21.23,21.57,20.95,21.53,330296,0
+LILA.US,D,20171207,000000,21.47,21.47,20.97,21.31,222806,0
+LILA.US,D,20171208,000000,21.42,21.43,20.87,21.14,231263,0
+LILA.US,D,20171211,000000,21.12,21.72,21.12,21.54,231792,0
+LILA.US,D,20171212,000000,21.52,21.7,21.29,21.57,262642,0
+LILA.US,D,20171213,000000,21.66,21.92,21.38,21.6,422671,0
+LILA.US,D,20171214,000000,21.7,21.83,21.37,21.66,265426,0
+LILA.US,D,20171215,000000,21.62,21.8099,21.22,21.7,653506,0
+LILA.US,D,20171218,000000,21.84,22.37,21.84,22.17,413300,0
+LILA.US,D,20171219,000000,22.18,22.29,21.75,21.87,446876,0
+LILA.US,D,20171220,000000,21.9,21.95,21.2195,21.89,246386,0
+LILA.US,D,20171221,000000,21.84,22.04,21.81,21.89,388126,0
+LILA.US,D,20171222,000000,21.82,21.97,21,21.05,265270,0
+LILA.US,D,20171226,000000,21.2,21.71,21.02,21.39,306580,0
+LILA.US,D,20171227,000000,21.29,21.45,20.68,20.71,212516,0
+LILA.US,D,20171228,000000,20.79,20.79,20.05,20.46,564527,0
+LILA.US,D,20171229,000000,20.5,20.61,19.97,20.15,1683671,0
+LILA.US,D,20180102,000000,20.43,21.79,20.09,21.58,194860,0
+LILA.US,D,20180103,000000,21.45,22.16,20.915,21.85,444225,0
+LILA.US,D,20180104,000000,21.78,22.2199,21.25,21.38,128017,0
+LILA.US,D,20180105,000000,21.36,21.67,21.01,21.09,169136,0
+LILA.US,D,20180108,000000,21.09,21.62,21.01,21.35,241409,0
+LILA.US,D,20180109,000000,21.35,21.42,21.06,21.06,122487,0
+LILA.US,D,20180110,000000,20.98,20.98,20.57,20.88,122607,0
+LILA.US,D,20180111,000000,20.96,21.08,20.67,20.87,91668,0
+LILA.US,D,20180112,000000,20.98,21.22,20.58,21.16,259133,0
+LILA.US,D,20180116,000000,21.22,21.39,21.0374,21.12,92889,0
+LILA.US,D,20180117,000000,21.11,21.19,20.97,21.06,81590,0
+LILA.US,D,20180118,000000,20.91,21.47,20.72,21.34,72030,0
+LILA.US,D,20180119,000000,21.2,21.435,21.1401,21.17,56662,0
+LILA.US,D,20180122,000000,21.2,21.54,21.08,21.18,138470,0
+LILA.US,D,20180123,000000,21.06,21.54,21,21.45,257436,0
+LILA.US,D,20180124,000000,21.56,22.87,21.56,22.73,411698,0
+LILA.US,D,20180125,000000,22.82,23.84,22.82,23.55,536172,0
+LILA.US,D,20180126,000000,23.54,24,22.87,23.32,305397,0
+LILA.US,D,20180129,000000,23.37,23.87,23.12,23.48,83896,0
+LILA.US,D,20180130,000000,23.28,23.67,22.86,22.88,142589,0
+LILA.US,D,20180131,000000,22.9,23.15,22.44,22.45,430896,0
+LILA.US,D,20180201,000000,22.4,22.62,22.03,22.5,125528,0
+LILA.US,D,20180202,000000,22.5,23.255,22.18,22.3,342141,0
+LILA.US,D,20180205,000000,22.38,22.73,21.59,21.73,130065,0
+LILA.US,D,20180206,000000,21.32,22.19,21.3,22.02,119024,0
+LILA.US,D,20180207,000000,22.01,22.21,21.795,21.96,157260,0
+LILA.US,D,20180208,000000,22.11,22.27,20.89,20.89,137456,0
+LILA.US,D,20180209,000000,21.21,21.985,20.55,21.81,284820,0
+LILA.US,D,20180212,000000,21.87,22.54,21.75,22.18,146019,0
+LILA.US,D,20180213,000000,22.23,22.4,21.98,22.21,110620,0
+LILA.US,D,20180214,000000,22.23,23.4,22.095,23.14,323888,0
+LILA.US,D,20180215,000000,22.81,23.78,21.37,23.43,499879,0
+LILA.US,D,20180216,000000,23.44,23.66,22.76,23.43,297641,0
+LILA.US,D,20180220,000000,23,23,23,23,341979,0
+LILA.US,D,20180221,000000,23.1,23.42,22.87,23.11,180120,0
+LILA.US,D,20180222,000000,23.17,23.44,22.51,22.79,190929,0
+LILA.US,D,20180223,000000,22.85,23.03,22.56,22.58,341178,0
+LILA.US,D,20180226,000000,22.72,22.72,21.09,21.45,582968,0
+LILA.US,D,20180227,000000,21.3,21.95,21.03,21.06,147067,0
+LILA.US,D,20180228,000000,21.05,21.07,20.36,20.7,457284,0
+LILA.US,D,20180301,000000,20.79,20.79,20.17,20.48,209113,0
+LILA.US,D,20180302,000000,20.4,20.525,20.21,20.5,180297,0
+LILA.US,D,20180305,000000,20.37,21.42,20.2946,21.37,175188,0
+LILA.US,D,20180306,000000,21.46,21.71,21.16,21.31,238303,0
+LILA.US,D,20180307,000000,21.15,21.43,20.98,21.27,79026,0
+LILA.US,D,20180308,000000,21.25,21.41,21.05,21.31,73704,0
+LILA.US,D,20180309,000000,21.36,21.41,20.87,21.33,103791,0
+LILA.US,D,20180312,000000,21.36,22,21.36,21.57,175211,0
+LILA.US,D,20180313,000000,21.62,21.7,21.31,21.45,101456,0
+LILA.US,D,20180314,000000,21.54,21.67,21.3,21.63,95535,0
+LILA.US,D,20180315,000000,21.7,21.72,21.3075,21.59,106270,0
+LILA.US,D,20180316,000000,21.66,21.66,21.15,21.35,242541,0
+LILA.US,D,20180319,000000,21.22,21.38,21.01,21.22,177454,0
+LILA.US,D,20180320,000000,21.21,21.37,20.8,21.07,95054,0
+LILA.US,D,20180321,000000,21.06,21.58,20.97,21.39,244841,0
+LILA.US,D,20180322,000000,21.22,21.48,20.47,20.59,179648,0
+LILA.US,D,20180323,000000,20.6,21,20.47,20.51,67812,0
+LILA.US,D,20180326,000000,20.71,20.92,20.4139,20.89,107100,0
+LILA.US,D,20180327,000000,20.98,21.34,20.64,20.92,324930,0
+LILA.US,D,20180328,000000,20.89,20.89,19.61,19.66,175582,0
+LILA.US,D,20180329,000000,19.71,20.05,19,19.45,298525,0
+LILA.US,D,20180402,000000,19.37,19.99,19.37,19.75,142196,0
+LILA.US,D,20180403,000000,20.7,20.7,19.45,19.6,142324,0
+LILA.US,D,20180404,000000,19.41,20.16,19.35,19.88,98634,0
+LILA.US,D,20180405,000000,20,20.3,19.79,20.14,64985,0
+LILA.US,D,20180406,000000,20.04,20.33,19.95,20.2,72329,0
+LILA.US,D,20180409,000000,20.34,20.46,19.56,19.58,112930,0
+LILA.US,D,20180410,000000,19.71,19.87,19.55,19.58,234347,0
+LILA.US,D,20180411,000000,19.55,19.94,19.53,19.55,124503,0
+LILA.US,D,20180412,000000,19.62,19.66,19.15,19.17,223528,0
+LILA.US,D,20180413,000000,19.24,19.52,19.18,19.34,96927,0
+LILA.US,D,20180416,000000,19.36,19.49,19.18,19.37,213702,0
+LILA.US,D,20180417,000000,19.46,20.27,19.37,20.23,73291,0
+LILA.US,D,20180418,000000,20.3,20.43,20.17,20.19,121790,0
+LILA.US,D,20180419,000000,20.15,20.16,19.81,19.86,160909,0
+LILA.US,D,20180420,000000,19.95,20.21,19.74,19.81,78138,0
+LILA.US,D,20180423,000000,19.82,19.959,19.66,19.74,138975,0
+LILA.US,D,20180424,000000,19.73,19.81,19.4399,19.5,137559,0
+LILA.US,D,20180425,000000,19.45,19.87,19.3,19.79,87481,0
+LILA.US,D,20180426,000000,19.79,20.16,19.48,19.49,188322,0
+LILA.US,D,20180427,000000,19.58,19.64,18.76,18.78,192078,0
+LILA.US,D,20180430,000000,18.77,18.96,18.27,18.4,325505,0
+LILA.US,D,20180501,000000,18.52,18.72,18.26,18.63,156735,0
+LILA.US,D,20180502,000000,18.58,19.78,18.58,19.72,209477,0
+LILA.US,D,20180503,000000,19.68,19.92,19.39,19.86,170099,0
+LILA.US,D,20180504,000000,19.85,20.55,19.85,20.48,89495,0
+LILA.US,D,20180507,000000,20.49,21.13,20.43,20.86,140053,0
+LILA.US,D,20180508,000000,20.85,20.97,20.51,20.77,125642,0
+LILA.US,D,20180509,000000,20.7,22.0225,20.42,21.28,182481,0
+LILA.US,D,20180510,000000,21.24,21.68,19.6898,21.49,106188,0
+LILA.US,D,20180511,000000,21.48,21.79,21.27,21.45,189211,0
+LILA.US,D,20180514,000000,21.37,21.8399,21.22,21.7,111803,0
+LILA.US,D,20180515,000000,21.52,21.52,20.6,20.77,199397,0
+LILA.US,D,20180516,000000,20.8,21.36,20.7,20.73,187052,0
+LILA.US,D,20180517,000000,20.73,21.37,20.73,21.18,187907,0
+LILA.US,D,20180518,000000,21.16,21.4,21.01,21.32,137720,0
+LILA.US,D,20180521,000000,21.4,21.74,21.19,21.6,156038,0
+LILA.US,D,20180522,000000,21.68,21.83,21.42,21.7,136098,0
+LILA.US,D,20180523,000000,21.6,22.23,21.5,22.19,351302,0
+LILA.US,D,20180524,000000,22.29,22.29,21.82,22.02,96946,0
+LILA.US,D,20180525,000000,21.95,22.21,21.69,21.78,142397,0
+LILA.US,D,20180529,000000,21.66,22.12,21.59,21.9,93469,0
+LILA.US,D,20180530,000000,21.93,22.18,21.65,21.75,210210,0
+LILA.US,D,20180531,000000,21.78,22.335,21.4,21.67,440272,0
+LILA.US,D,20180601,000000,21.61,21.61,21.02,21.07,244746,0
+LILA.US,D,20180604,000000,21.12,21.54,21.04,21.51,134536,0
+LILA.US,D,20180605,000000,21.46,21.98,20.9,21.61,151308,0
+LILA.US,D,20180606,000000,21.6,22.15,21.44,21.99,327233,0
+LILA.US,D,20180607,000000,22.13,22.24,22,22.1,96367,0
+LILA.US,D,20180608,000000,22.05,22.16,21.85,21.95,79749,0
+LILA.US,D,20180611,000000,21.95,22.1,21.73,21.73,137989,0
+LILA.US,D,20180612,000000,21.72,22.27,21.5238,21.77,196193,0
+LILA.US,D,20180613,000000,21.88,21.96,21.42,21.54,142629,0
+LILA.US,D,20180614,000000,21.62,21.8798,21.62,21.74,175509,0
+LILA.US,D,20180615,000000,21.68,21.8,21.35,21.42,257422,0
+LILA.US,D,20180618,000000,21.4,21.53,21.06,21.25,252400,0
+LILA.US,D,20180619,000000,21.07,21.18,20.915,20.94,254516,0
+LILA.US,D,20180620,000000,21.07,21.07,20.16,20.23,670115,0
+LILA.US,D,20180621,000000,20.21,20.38,19.23,19.61,447957,0
+LILA.US,D,20180622,000000,19.73,19.88,19.41,19.79,5520720,0
+LILA.US,D,20180625,000000,19.59,20.04,19.48,19.54,300777,0
+LILA.US,D,20180626,000000,19.55,20.01,19.23,19.91,154880,0
+LILA.US,D,20180627,000000,19.87,20.7,19.87,20.29,338600,0
+LILA.US,D,20180628,000000,20.15,20.25,19.05,19.5,763733,0
+LILA.US,D,20180629,000000,19.51,19.84,19.11,19.12,697380,0
+LILA.US,D,20180702,000000,19.06,19.39,18.61,19.38,290229,0
+LILA.US,D,20180703,000000,19.41,19.838,19.38,19.46,196042,0
+LILA.US,D,20180705,000000,19.52,19.89,19.45,19.58,347607,0
+LILA.US,D,20180706,000000,19.49,20.45,19.4375,20.34,389314,0
+LILA.US,D,20180709,000000,20.29,20.69,19.74,20.38,233502,0
+LILA.US,D,20180710,000000,20.37,20.67,20.24,20.48,262764,0
+LILA.US,D,20180711,000000,20.34,20.61,20.125,20.46,223092,0
+LILA.US,D,20180712,000000,20.4,20.73,20.26,20.38,236703,0
+LILA.US,D,20180713,000000,20.51,20.9,20.32,20.48,214011,0
+LILA.US,D,20180716,000000,20.55,20.87,20.3754,20.66,180642,0
+LILA.US,D,20180717,000000,20.51,20.73,20.3,20.31,182336,0
+LILA.US,D,20180718,000000,20.23,20.35,19.5,19.52,174675,0
+LILA.US,D,20180719,000000,19.39,19.55,19.2,19.22,234364,0
+LILA.US,D,20180720,000000,19.25,19.52,18.82,19.49,179771,0
+LILA.US,D,20180723,000000,19.41,19.64,19.17,19.32,121653,0
+LILA.US,D,20180724,000000,19.32,19.39,18.58,18.61,329687,0
+LILA.US,D,20180725,000000,18.62,18.96,18.31,18.88,239738,0
+LILA.US,D,20180726,000000,18.87,19.25,18.5538,18.87,167259,0
+LILA.US,D,20180727,000000,18.8,19.16,18.69,18.7,206188,0
+LILA.US,D,20180730,000000,18.72,19.085,18.6,18.62,281350,0
+LILA.US,D,20180731,000000,18.69,19.27,18.69,19.08,378147,0
+LILA.US,D,20180801,000000,19.03,19.2335,18.72,18.73,119912,0
+LILA.US,D,20180802,000000,18.64,18.93,18.5,18.58,149355,0
+LILA.US,D,20180803,000000,18.63,18.98,18.58,18.68,99630,0
+LILA.US,D,20180806,000000,18.76,19.05,18.76,18.83,94443,0
+LILA.US,D,20180807,000000,18.91,19.17,18.72,19.08,145437,0
+LILA.US,D,20180808,000000,19.04,19.32,18.79,19.3,157915,0
+LILA.US,D,20180809,000000,18,19.62,18,18.86,252646,0
+LILA.US,D,20180810,000000,18.82,18.97,18.3854,18.54,271291,0
+LILA.US,D,20180813,000000,18.52,18.69,18.27,18.49,381284,0
+LILA.US,D,20180814,000000,18.49,18.7,18.32,18.63,198150,0
+LILA.US,D,20180815,000000,18.55,18.59,18.08,18.38,213184,0
+LILA.US,D,20180816,000000,18.44,18.68,18.2,18.56,197303,0
+LILA.US,D,20180817,000000,18.48,18.51,17.91,17.96,244084,0
+LILA.US,D,20180820,000000,18,18.02,17.37,17.5,249165,0
+LILA.US,D,20180821,000000,17.5,18.31,17.39,18.02,225761,0
+LILA.US,D,20180822,000000,18,18.2,17.8601,17.94,127596,0
+LILA.US,D,20180823,000000,17.91,18.1,17.76,18.01,140960,0
+LILA.US,D,20180824,000000,18.2,18.4,18,18.29,180821,0
+LILA.US,D,20180827,000000,18.46,18.96,18.37,18.51,255163,0
+LILA.US,D,20180828,000000,18.63,19.34,18.63,19.26,287381,0
+LILA.US,D,20180829,000000,19.27,19.97,19.11,19.96,378528,0
+LILA.US,D,20180830,000000,19.96,20.02,19.375,19.76,307481,0
+LILA.US,D,20180831,000000,19.68,19.87,19.28,19.71,296455,0
+LILA.US,D,20180904,000000,19.63,19.87,19.31,19.81,125844,0
+LILA.US,D,20180905,000000,19.85,20.27,19.68,20.14,143873,0
+LILA.US,D,20180906,000000,20.16,20.39,20.081,20.23,179306,0
+LILA.US,D,20180907,000000,20.2,20.455,20.12,20.2,138996,0
+LILA.US,D,20180910,000000,20.19,20.37,19.99,20.27,188019,0
+LILA.US,D,20180911,000000,20.15,20.52,20.01,20.07,214529,0
+LILA.US,D,20180912,000000,20.01,20.59,20.01,20.48,294718,0
+LILA.US,D,20180913,000000,20.57,21.02,20.54,20.78,177865,0
+LILA.US,D,20180914,000000,20.77,20.87,20.25,20.26,153681,0
+LILA.US,D,20180917,000000,20.26,20.645,20.12,20.41,150105,0
+LILA.US,D,20180918,000000,20.49,20.79,20.3638,20.78,231004,0
+LILA.US,D,20180919,000000,20.8,21.64,20.251,21.45,285066,0
+LILA.US,D,20180920,000000,21.58,21.7,21.41,21.62,254285,0
+LILA.US,D,20180921,000000,21.6,21.9,21.47,21.75,819372,0
+LILA.US,D,20180924,000000,21.6,21.79,21.4,21.77,265667,0
+LILA.US,D,20180925,000000,21.72,21.82,21.54,21.54,153129,0
+LILA.US,D,20180926,000000,21.51,21.75,21.34,21.37,177703,0
+LILA.US,D,20180927,000000,21.42,21.57,21.12,21.18,177832,0
+LILA.US,D,20180928,000000,21.1,21.536,20.53,20.84,236656,0
+LILA.US,D,20181001,000000,20.99,21.46,20.82,21.12,267227,0
+LILA.US,D,20181002,000000,21.18,22.15,21.03,21.87,239017,0
+LILA.US,D,20181003,000000,21.96,22.2,21.71,21.89,232034,0
+LILA.US,D,20181004,000000,21.89,21.89,21.507,21.61,157492,0
+LILA.US,D,20181005,000000,21.54,21.85,21.21,21.52,135182,0
+LILA.US,D,20181008,000000,21.52,21.94,21.36,21.86,213082,0
+LILA.US,D,20181009,000000,21.83,22,21.57,21.6,179814,0
+LILA.US,D,20181010,000000,21.61,21.64,20.25,20.28,271408,0
+LILA.US,D,20181011,000000,20.23,20.505,19.66,19.69,261289,0
+LILA.US,D,20181012,000000,19.99,20.09,19.72,20.02,297598,0
+LILA.US,D,20181015,000000,20.07,20.13,19.68,19.75,301762,0
+LILA.US,D,20181016,000000,19.93,20.02,19.401,19.77,347820,0
+LILA.US,D,20181017,000000,19.92,19.93,19.39,19.39,241845,0
+LILA.US,D,20181018,000000,19.38,19.48,18.88,18.89,215160,0
+LILA.US,D,20181019,000000,18.89,19.33,18.73,18.74,294768,0
+LILA.US,D,20181022,000000,18.84,19.19,18.3,18.37,206772,0
+LILA.US,D,20181023,000000,18.31,18.33,17.92,18.07,264451,0
+LILA.US,D,20181024,000000,18.11,18.11,17.225,17.29,368572,0
+LILA.US,D,20181025,000000,17.53,17.62,17.31,17.42,337709,0
+LILA.US,D,20181026,000000,17.15,17.52,16.8823,17.18,192485,0
+LILA.US,D,20181029,000000,17.44,17.72,17.18,17.29,211778,0
+LILA.US,D,20181030,000000,17.28,17.64,17.28,17.57,150751,0
+LILA.US,D,20181031,000000,17.79,18.12,17.77,17.98,229318,0
+LILA.US,D,20181101,000000,18.1,18.56,18.07,18.15,380872,0
+LILA.US,D,20181102,000000,18.26,18.57,18.26,18.35,216600,0
+LILA.US,D,20181105,000000,18.35,18.72,18.2,18.62,303821,0
+LILA.US,D,20181106,000000,18.71,19.13,18.53,18.59,182246,0
+LILA.US,D,20181107,000000,18.71,19.22,18.64,19.16,273425,0
+LILA.US,D,20181108,000000,18.56,20.01,18.56,19.75,742158,0
+LILA.US,D,20181109,000000,19.62,19.67,19.18,19.39,423089,0
+LILA.US,D,20181112,000000,19.4,19.4,18.5,18.55,175760,0
+LILA.US,D,20181113,000000,18.76,18.85,17.94,17.97,290317,0
+LILA.US,D,20181114,000000,18.23,18.37,17.8605,17.94,138353,0
+LILA.US,D,20181115,000000,17.91,18.09,17.71,18.05,149099,0
+LILA.US,D,20181116,000000,17.91,18.17,17.91,18.15,154645,0
+LILA.US,D,20181119,000000,18.06,18.24,17.84,17.89,137460,0
+LILA.US,D,20181120,000000,17.7,17.85,17.1,17.58,156129,0
+LILA.US,D,20181121,000000,17.68,17.84,17.59,17.67,112047,0
+LILA.US,D,20181123,000000,17.46,17.82,17.3,17.56,110154,0
+LILA.US,D,20181126,000000,17.77,18.27,17.77,18.06,430132,0
+LILA.US,D,20181127,000000,18.01,18.14,17.88,17.98,1686936,0
+LILA.US,D,20181128,000000,17.98,18.09,17.98,18.03,1228217,0
+LILA.US,D,20181129,000000,17.99,18.35,17.97,18.28,1939017,0
+LILA.US,D,20181130,000000,18.28,18.35,18.19,18.25,906758,0
+LILA.US,D,20181203,000000,18.5,18.5,18.21,18.3,593235,0
+LILA.US,D,20181204,000000,18.28,18.4,17.55,17.605,1231468,0
+LILA.US,D,20181206,000000,17.36,17.36,16.72,16.98,398017,0
+LILA.US,D,20181207,000000,17.01,17.38,16.72,16.9,276238,0
+LILA.US,D,20181210,000000,16.91,17.25,16.3,17.17,290038,0
+LILA.US,D,20181211,000000,17.37,17.37,16.35,16.84,575690,0
+LILA.US,D,20181212,000000,17.03,17.3,16.9,17.12,951912,0
+LILA.US,D,20181213,000000,17.17,17.23,16.21,16.3,219100,0
+LILA.US,D,20181214,000000,16.18,16.34,16.07,16.33,246059,0
+LILA.US,D,20181217,000000,16.32,16.57,15.81,15.99,468657,0
+LILA.US,D,20181218,000000,16,16.38,15.89,16.28,439692,0
+LILA.US,D,20181219,000000,16.28,16.42,15.39,15.58,268543,0
+LILA.US,D,20181220,000000,15.58,15.71,14.99,15.03,656333,0
+LILA.US,D,20181221,000000,15.06,15.355,14.52,14.68,816784,0
+LILA.US,D,20181224,000000,14.69,14.69,14.07,14.13,282492,0
+LILA.US,D,20181226,000000,14.24,14.57,13.96,14.51,1067526,0
+LILA.US,D,20181227,000000,14.42,14.585,13.9873,14.52,437948,0
+LILA.US,D,20181228,000000,14.58,14.88,14.27,14.36,221206,0
+LILA.US,D,20181231,000000,14.43,14.87,14.09,14.48,237759,0
+LILA.US,D,20190102,000000,14.28,15.19,14.28,15.12,188025,0
+LILA.US,D,20190103,000000,15,15.45,14.75,15.1,175200,0
+LILA.US,D,20190104,000000,15.31,16.06,14.95,15.8,269641,0
+LILA.US,D,20190107,000000,15.81,16.42,15.62,16.27,195232,0
+LILA.US,D,20190108,000000,16.44,16.74,16.2,16.52,191856,0
+LILA.US,D,20190109,000000,16.6,16.8838,16.45,16.81,252953,0
+LILA.US,D,20190110,000000,16.69,17,16.43,16.69,161009,0
+LILA.US,D,20190111,000000,16.52,16.83,16.43,16.63,172039,0
+LILA.US,D,20190114,000000,16.44,17.36,16.44,16.9,342686,0
+LILA.US,D,20190115,000000,16.85,16.85,15.8,15.83,829751,0
+LILA.US,D,20190116,000000,15.77,16.45,15.61,16.27,771999,0
+LILA.US,D,20190117,000000,16.07,16.54,16.02,16.34,307060,0
+LILA.US,D,20190118,000000,16.33,16.62,16.17,16.43,253182,0
+LILA.US,D,20190122,000000,16.15,16.65,15.215,15.26,730317,0
+LILA.US,D,20190123,000000,15.6,16.49,15.6,16.33,530747,0
+LILA.US,D,20190124,000000,16.31,16.47,16.06,16.14,418493,0
+LILA.US,D,20190125,000000,16.25,16.385,16.1,16.17,516186,0
+LILA.US,D,20190128,000000,16.03,16.29,15.7835,16.1,761310,0
+LILA.US,D,20190129,000000,16.23,16.36,15.98,16.15,419251,0
+LILA.US,D,20190130,000000,16.25,16.25,15.79,15.98,330216,0
+LILA.US,D,20190131,000000,16.1,17.44,16.1,17.435,457959,0
+LILA.US,D,20190201,000000,17.6,17.82,17.46,17.57,567539,0
+LILA.US,D,20190204,000000,18,18.85,17.89,18.19,967167,0
+LILA.US,D,20190205,000000,18.37,18.69,18.32,18.41,586021,0
+LILA.US,D,20190206,000000,18.5,18.6,18.26,18.39,269587,0
+LILA.US,D,20190207,000000,18.32,18.44,17.95,18.32,472417,0
+LILA.US,D,20190208,000000,18.23,18.3,18.04,18.15,342136,0
+LILA.US,D,20190211,000000,18.34,18.49,18.15,18.27,353752,0
+LILA.US,D,20190212,000000,18.63,18.92,18.34,18.5,551681,0
+LILA.US,D,20190213,000000,18.82,18.8274,18.31,18.51,351664,0
+LILA.US,D,20190214,000000,18.49,18.66,18.28,18.43,251732,0
+LILA.US,D,20190215,000000,18.5,19.0745,18.3301,18.85,268047,0
+LILA.US,D,20190219,000000,18.95,19.0435,18.45,18.49,529018,0
+LILA.US,D,20190220,000000,18.5,18.77,18.28,18.68,409605,0
+LILA.US,D,20190221,000000,18.53,18.99,18.2,18.92,554698,0
+LILA.US,D,20190222,000000,19.12,19.37,18.9,19.07,384517,0
+LILA.US,D,20190225,000000,19.25,19.35,18.95,19.01,898908,0
+LILA.US,D,20190226,000000,18.95,19.26,18.73,19.12,667779,0
+LILA.US,D,20190227,000000,19.12,19.35,18.78,18.98,347408,0
+LILA.US,D,20190228,000000,19.13,19.76,18.89,19.62,594978,0
+LILA.US,D,20190301,000000,19.7,20.24,19.57,20.22,399661,0
+LILA.US,D,20190304,000000,20.3,20.48,19.8,20.03,279980,0
+LILA.US,D,20190305,000000,20.01,20.3,19.805,19.83,326587,0
+LILA.US,D,20190306,000000,19.89,20.05,19.83,19.92,260259,0
+LILA.US,D,20190307,000000,19.89,20,19.68,19.71,333902,0
+LILA.US,D,20190308,000000,19.49,19.74,19.3878,19.59,289369,0
+LILA.US,D,20190311,000000,19.73,20,19.6004,19.96,238565,0
+LILA.US,D,20190312,000000,20,20.03,19.77,19.82,235504,0
+LILA.US,D,20190313,000000,19.91,20,19.59,19.8,275960,0
+LILA.US,D,20190314,000000,19.74,19.86,19.595,19.75,128219,0
+LILA.US,D,20190315,000000,19.81,20,19.81,20,412890,0
+LILA.US,D,20190318,000000,20,20.54,20,20.48,268627,0
+LILA.US,D,20190319,000000,20.54,20.67,20.08,20.26,279109,0
+LILA.US,D,20190320,000000,20.24,20.3646,19.9321,20.02,285785,0
+LILA.US,D,20190321,000000,20,20.44,20,20.38,185461,0
+LILA.US,D,20190322,000000,20.23,20.323,19.5407,19.68,250675,0
+LILA.US,D,20190325,000000,19.58,19.99,19.341,19.58,204695,0
+LILA.US,D,20190326,000000,19.69,19.9207,19.3,19.34,231415,0
+LILA.US,D,20190327,000000,19.33,19.4,18.95,19.16,329011,0
+LILA.US,D,20190328,000000,19.1,19.25,18.97,19.17,175902,0
+LILA.US,D,20190329,000000,19.25,19.41,18.87,19.34,285132,0
+LILA.US,D,20190401,000000,19.52,20.05,19.5,19.91,173647,0
+LILA.US,D,20190402,000000,19.91,20.18,19.8,20.07,594180,0
+LILA.US,D,20190403,000000,20.21,20.56,20.13,20.19,175252,0
+LILA.US,D,20190404,000000,20.4,21.26,20.18,21.24,275076,0
+LILA.US,D,20190405,000000,21.34,21.895,21.06,21.25,522648,0
+LILA.US,D,20190408,000000,21.21,21.21,20.68,20.86,222611,0
+LILA.US,D,20190409,000000,20.78,20.93,20.62,20.64,595393,0
+LILA.US,D,20190410,000000,20.68,21.3,20.66,21.21,388983,0
+LILA.US,D,20190411,000000,21.16,21.206,20.63,20.71,173493,0
+LILA.US,D,20190412,000000,20.72,21.03,20.53,20.87,117870,0
+LILA.US,D,20190415,000000,20.94,21.055,20.52,20.98,161427,0
+LILA.US,D,20190416,000000,21.11,21.11,20.52,20.62,167211,0
+LILA.US,D,20190417,000000,20.74,20.91,20.4,20.43,168834,0
+LILA.US,D,20190418,000000,20.43,20.76,20.2425,20.68,147245,0
+LILA.US,D,20190422,000000,20.67,20.81,20.22,20.43,116250,0
+LILA.US,D,20190423,000000,20.46,20.85,20.3,20.66,235448,0
+LILA.US,D,20190424,000000,20.66,20.76,20.32,20.65,291576,0
+LILA.US,D,20190425,000000,20.73,20.8,20.1704,20.29,269044,0
+LILA.US,D,20190426,000000,20.35,20.7,20.15,20.56,483312,0
+LILA.US,D,20190429,000000,20.6,21,20.54,20.87,141779,0
+LILA.US,D,20190430,000000,20.9,20.98,20.41,20.93,873439,0
+LILA.US,D,20190501,000000,21,21.24,20.73,20.76,135120,0
+LILA.US,D,20190502,000000,20.75,20.86,20.54,20.8,120624,0
+LILA.US,D,20190503,000000,20.69,21.54,20.69,21.54,154991,0
+LILA.US,D,20190506,000000,21.09,21.63,21.01,21.5,132930,0
+LILA.US,D,20190507,000000,21.59,21.6,21.01,21.27,280002,0
+LILA.US,D,20190508,000000,21.01,21.01,19.16,19.68,547661,0
+LILA.US,D,20190509,000000,19.56,19.69,18.82,19.1,279039,0
+LILA.US,D,20190510,000000,19.16,19.18,18.53,19.14,831924,0
+LILA.US,D,20190513,000000,18.84,18.84,18.09,18.12,241331,0
+LILA.US,D,20190514,000000,18.16,18.41,17.74,17.85,248071,0
+LILA.US,D,20190515,000000,17.89,18.59,17.62,18.49,203606,0
+LILA.US,D,20190516,000000,18.29,18.63,18.11,18.2,336859,0
+LILA.US,D,20190517,000000,18.11,18.29,17.94,18.02,119968,0
+LILA.US,D,20190520,000000,17.9,18.005,17.66,17.97,188842,0
+LILA.US,D,20190521,000000,18.02,18.28,17.94,18,432009,0
+LILA.US,D,20190522,000000,17.99,17.99,17.62,17.77,420847,0
+LILA.US,D,20190523,000000,17.6,17.71,17.25,17.39,185925,0
+LILA.US,D,20190524,000000,17.47,17.59,17.3407,17.4,103963,0
+LILA.US,D,20190528,000000,17.52,17.71,17.41,17.64,219831,0
+LILA.US,D,20190529,000000,17.65,17.71,17.23,17.26,244597,0
+LILA.US,D,20190530,000000,17.33,17.5,16.9,17.04,254273,0
+LILA.US,D,20190531,000000,16.78,17.06,16.73,17.05,295972,0
+LILA.US,D,20190603,000000,17.04,17.23,16.68,16.98,179657,0
+LILA.US,D,20190604,000000,17.14,17.35,17.08,17.2,208343,0
+LILA.US,D,20190605,000000,17.27,17.47,17.15,17.29,236698,0
+LILA.US,D,20190606,000000,17.18,17.89,17.18,17.74,299629,0
+LILA.US,D,20190607,000000,17.81,17.8222,17.53,17.53,233277,0
+LILA.US,D,20190610,000000,17.51,17.91,17.51,17.77,159453,0
+LILA.US,D,20190611,000000,17.86,17.89,17.62,17.78,233554,0
+LILA.US,D,20190612,000000,17.69,18.045,17.66,17.92,106471,0
+LILA.US,D,20190613,000000,17.99,18.29,17.92,18.29,145940,0
+LILA.US,D,20190614,000000,18.28,18.36,18.08,18.08,153611,0
+LILA.US,D,20190617,000000,18.02,18.43,17.88,18.41,119518,0
+LILA.US,D,20190618,000000,18.38,18.84,18.33,18.37,200171,0
+LILA.US,D,20190619,000000,18.37,18.54,18.34,18.52,88416,0
+LILA.US,D,20190620,000000,18.55,18.91,18.548,18.87,117762,0
+LILA.US,D,20190621,000000,18.81,19.01,18.68,18.79,337524,0
+LILA.US,D,20190624,000000,18.7,18.94,18.52,18.59,116680,0
+LILA.US,D,20190625,000000,18.55,18.5999,18.08,18.08,246420,0
+LILA.US,D,20190626,000000,16.8,17.36,16.77,17.2,373043,0
+LILA.US,D,20190627,000000,17.18,17.37,16.94,17.28,345713,0
+LILA.US,D,20190628,000000,17.27,17.32,16.95,17.23,684071,0
+LILA.US,D,20190701,000000,17.54,17.83,17.27,17.32,240494,0
+LILA.US,D,20190702,000000,17.29,17.31,16.89,17.13,189406,0
+LILA.US,D,20190703,000000,17.27,17.48,17.18,17.44,65708,0
+LILA.US,D,20190705,000000,17.46,17.83,17.42,17.45,186453,0
+LILA.US,D,20190708,000000,17.45,17.46,16.78,16.86,257335,0
+LILA.US,D,20190709,000000,16.85,16.88,16.56,16.88,235331,0
+LILA.US,D,20190710,000000,16.95,17.13,16.86,16.87,167042,0
+LILA.US,D,20190711,000000,16.91,17.03,16.83,16.9,174778,0
+LILA.US,D,20190712,000000,17,17.16,16.92,17.05,172736,0
+LILA.US,D,20190715,000000,17.15,17.15,16.8,17,249826,0
+LILA.US,D,20190716,000000,16.91,17.16,16.89,16.98,129925,0
+LILA.US,D,20190717,000000,16.9,17.14,16.72,16.96,169101,0
+LILA.US,D,20190718,000000,16.81,16.99,16.6615,16.81,146335,0
+LILA.US,D,20190719,000000,16.8,16.9,16.49,16.52,186234,0
+LILA.US,D,20190722,000000,16.52,16.87,16.3,16.47,266031,0
+LILA.US,D,20190723,000000,16.56,16.69,16.23,16.31,130398,0
+LILA.US,D,20190724,000000,16.38,16.5,16.1,16.38,152386,0
+LILA.US,D,20190725,000000,16.61,16.98,16.4,16.49,301919,0
+LILA.US,D,20190726,000000,16.48,16.76,16.29,16.68,200048,0
+LILA.US,D,20190729,000000,16.69,16.84,16.38,16.45,196856,0
+LILA.US,D,20190730,000000,16.42,16.8,16.2471,16.67,230346,0
+LILA.US,D,20190731,000000,16.61,16.8,16.28,16.39,341740,0
+LILA.US,D,20190801,000000,16.39,16.46,15.84,15.84,297866,0
+LILA.US,D,20190802,000000,15.71,15.79,15.369,15.56,293793,0
+LILA.US,D,20190805,000000,15.35,15.36,14.89,15.22,438434,0
+LILA.US,D,20190806,000000,15.17,15.62,15.17,15.58,251272,0
+LILA.US,D,20190807,000000,15.75,16.75,15.75,16.5,426217,0
+LILA.US,D,20190808,000000,16.62,17.22,16.6,16.99,229748,0
+LILA.US,D,20190809,000000,16.85,16.92,16.47,16.54,176642,0
+LILA.US,D,20190812,000000,16.37,16.605,16.07,16.1,171836,0
+LILA.US,D,20190813,000000,16.01,16.56,16,16.37,148601,0
+LILA.US,D,20190814,000000,16.18,16.3,15.58,15.59,283261,0
+LILA.US,D,20190815,000000,15.555,15.62,15.28,15.48,206074,0
+LILA.US,D,20190816,000000,15.5,16.04,15.43,15.91,202618,0
+LILA.US,D,20190819,000000,16.15,16.315,15.95,16.28,162096,0
+LILA.US,D,20190820,000000,16.3,16.31,16.03,16.24,181228,0
+LILA.US,D,20190821,000000,16.28,16.39,16.06,16.21,128134,0
+LILA.US,D,20190822,000000,16.31,16.74,16.29,16.67,211637,0
+LILA.US,D,20190823,000000,16.53,16.6599,15.29,15.31,389307,0
+LILA.US,D,20190826,000000,15.49,16.05,15.4302,16.02,172475,0
+LILA.US,D,20190827,000000,16.09,16.11,15.5,15.51,168085,0
+LILA.US,D,20190828,000000,15.42,15.81,15.4,15.71,111297,0
+LILA.US,D,20190829,000000,15.95,16.36,15.81,16.22,130783,0
+LILA.US,D,20190830,000000,16.27,16.48,16.25,16.42,165980,0
+LILA.US,D,20190903,000000,16.39,16.44,16.09,16.39,227183,0
+LILA.US,D,20190904,000000,16.5,16.63,16.3,16.43,103657,0
+LILA.US,D,20190905,000000,16.65,16.96,16.44,16.47,260908,0
+LILA.US,D,20190906,000000,16.55,16.7028,16.43,16.58,169617,0
+LILA.US,D,20190909,000000,16.67,17.39,16.59,17.38,164955,0
+LILA.US,D,20190910,000000,17.24,17.66,17.14,17.58,178439,0
+LILA.US,D,20190911,000000,17.67,18.56,17.555,18.51,253298,0
+LILA.US,D,20190912,000000,18.64,18.83,18.33,18.49,249298,0
+LILA.US,D,20190913,000000,18.54,18.77,18.38,18.53,174340,0
+LILA.US,D,20190916,000000,18.44,18.9,18.26,18.7,165621,0
+LILA.US,D,20190917,000000,18.67,18.67,18.24,18.46,106987,0
+LILA.US,D,20190918,000000,18.42,18.61,18.36,18.51,128957,0
+LILA.US,D,20190919,000000,18.53,18.79,18.4464,18.48,147577,0
+LILA.US,D,20190920,000000,18.45,18.47,17.87,17.99,451421,0
+LILA.US,D,20190923,000000,17.83,18.26,17.83,18.1,115792,0
+LILA.US,D,20190924,000000,18.1,18.1574,17.57,17.59,286799,0
+LILA.US,D,20190925,000000,17.57,17.76,17.43,17.44,159871,0
+LILA.US,D,20190926,000000,17.36,17.4,16.96,17.16,173647,0
+LILA.US,D,20190927,000000,17.25,17.43,17.04,17.16,212056,0
+LILA.US,D,20190930,000000,17.08,17.26,16.96,17.07,247653,0
+LILA.US,D,20191001,000000,17.17,17.31,16.64,16.66,143070,0
+LILA.US,D,20191002,000000,16.51,16.78,16.3508,16.76,150756,0
+LILA.US,D,20191003,000000,16.73,16.9,16.58,16.77,80525,0
+LILA.US,D,20191004,000000,16.82,17.03,16.82,16.97,130137,0
+LILA.US,D,20191007,000000,16.8791,17.17,16.73,16.93,112096,0
+LILA.US,D,20191008,000000,16.84,16.9,16.435,16.65,113343,0
+LILA.US,D,20191009,000000,16.68,17.66,16.68,17.16,275440,0
+LILA.US,D,20191010,000000,17.15,17.335,17.0944,17.26,165894,0
+LILA.US,D,20191011,000000,17.53,18.08,17.36,17.78,253207,0
+LILA.US,D,20191014,000000,17.68,17.81,17.52,17.805,96489,0
+LILA.US,D,20191015,000000,17.86,18.01,17.77,17.995,129324,0
+LILA.US,D,20191016,000000,17.94,18.18,17.89,18.12,145301,0
+LILA.US,D,20191017,000000,18.57,18.64,18.23,18.46,267370,0
+LILA.US,D,20191018,000000,18.39,18.555,18.17,18.53,221637,0
+LILA.US,D,20191021,000000,18.62,19.17,18.62,18.92,255425,0
+LILA.US,D,20191022,000000,18.96,19.3,18.78,18.96,214118,0
+LILA.US,D,20191023,000000,19.04,19.078,18.82,19.01,215499,0
+LILA.US,D,20191024,000000,19.14,19.14,18.66,18.78,216579,0
+LILA.US,D,20191025,000000,18.8,18.99,18.6,18.61,123395,0
+LILA.US,D,20191028,000000,18.66,18.87,18.58,18.79,170844,0
+LILA.US,D,20191029,000000,18.71,19.12,18.71,18.95,180135,0
+LILA.US,D,20191030,000000,18.94,18.95,18.6794,18.7,158813,0
+LILA.US,D,20191031,000000,18.6,18.71,18.33,18.69,163715,0
+LILA.US,D,20191101,000000,18.87,19.28,18.679,19.28,137192,0
+LILA.US,D,20191104,000000,19.37,19.53,19.28,19.45,164138,0
+LILA.US,D,20191105,000000,19.57,19.77,19.355,19.52,233661,0
+LILA.US,D,20191106,000000,19.43,19.43,18.37,19.38,790849,0
+LILA.US,D,20191107,000000,19.58,19.58,18.44,18.49,228390,0
+LILA.US,D,20191108,000000,18.45,18.57,18.14,18.21,172500,0
+LILA.US,D,20191111,000000,18.46,18.99,18.23,18.89,199694,0
+LILA.US,D,20191112,000000,18.91,18.9892,18.51,18.56,211132,0
+LILA.US,D,20191113,000000,18.51,18.745,18.45,18.635,148758,0
+LILA.US,D,20191114,000000,18.64,18.775,18.375,18.47,101146,0
+LILA.US,D,20191115,000000,18.61,18.61,18.09,18.1,183514,0
+LILA.US,D,20191118,000000,18.14,18.14,17.67,17.78,185009,0
+LILA.US,D,20191119,000000,17.88,18.09,17.69,17.69,198115,0
+LILA.US,D,20191120,000000,17.55,17.81,17.43,17.63,256448,0
+LILA.US,D,20191121,000000,17.71,18.02,17.44,17.74,290063,0
+LILA.US,D,20191122,000000,17.85,18.02,17.746,17.9,183779,0
+LILA.US,D,20191125,000000,17.88,18.12,17.88,17.95,189016,0
+LILA.US,D,20191126,000000,17.86,18.06,17.69,17.93,228761,0
+LILA.US,D,20191127,000000,17.73,17.94,17.34,17.39,222335,0
+LILA.US,D,20191129,000000,17.29,17.94,17.18,17.8,114503,0
+LILA.US,D,20191202,000000,17.42,17.55,17.09,17.18,233115,0
+LILA.US,D,20191203,000000,17,17.01,16.63,16.71,234083,0
+LILA.US,D,20191204,000000,16.78,17.07,16.76,16.86,165423,0
+LILA.US,D,20191205,000000,16.91,17.26,16.85,17.08,180256,0
+LILA.US,D,20191206,000000,17.24,17.36,17.14,17.15,121998,0
+LILA.US,D,20191209,000000,17.17,17.31,17.08,17.13,103703,0
+LILA.US,D,20191210,000000,17,17.18,16.88,17.18,223366,0
+LILA.US,D,20191211,000000,17.13,17.37,17.1,17.24,131711,0
+LILA.US,D,20191212,000000,17.31,17.72,17.26,17.57,120810,0
+LILA.US,D,20191213,000000,17.55,17.79,17.4,17.65,139770,0
+LILA.US,D,20191216,000000,17.71,18.1,17.69,18.1,167994,0
+LILA.US,D,20191217,000000,18.1,18.21,18.06,18.14,162511,0
+LILA.US,D,20191218,000000,18.12,18.55,18.12,18.45,165647,0
+LILA.US,D,20191219,000000,18.47,18.87,18.3671,18.82,129430,0
+LILA.US,D,20191220,000000,18.85,19.51,18.8205,19.41,490248,0
+LILA.US,D,20191223,000000,19.35,19.61,19.2667,19.59,112763,0
+LILA.US,D,20191224,000000,19.66,19.69,19.4621,19.62,48072,0
+LILA.US,D,20191226,000000,19.69,19.83,19.5542,19.7,78966,0
+LILA.US,D,20191227,000000,19.68,19.91,19.38,19.5,173499,0
+LILA.US,D,20191230,000000,19.62,19.64,19.2,19.24,216171,0
+LILA.US,D,20191231,000000,19.21,19.43,19.01,19.3,233638,0
+LILA.US,D,20200102,000000,19.48,19.57,19.32,19.55,90588,0
+LILA.US,D,20200103,000000,19.27,19.75,19.27,19.48,250318,0
+LILA.US,D,20200106,000000,19.4,19.69,19.2894,19.61,99746,0
+LILA.US,D,20200107,000000,19.59,19.66,19.39,19.4,142428,0
+LILA.US,D,20200108,000000,19.45,19.6,18.89,18.99,119355,0
+LILA.US,D,20200109,000000,19.22,19.22,18.78,19.06,157256,0
+LILA.US,D,20200110,000000,18.98,19.06,18.68,18.78,131754,0
+LILA.US,D,20200113,000000,18.78,18.855,18.4405,18.8,126780,0
+LILA.US,D,20200114,000000,18.74,18.865,18.54,18.61,128223,0
+LILA.US,D,20200115,000000,18.64,19.05,18.57,19.05,120697,0
+LILA.US,D,20200116,000000,19.05,19.34,18.94,19.13,82694,0
+LILA.US,D,20200117,000000,19.28,19.31,18.75,18.77,120852,0
+LILA.US,D,20200121,000000,18.66,18.75,18.565,18.59,147884,0
+LILA.US,D,20200122,000000,18.62,18.82,18.29,18.37,179014,0
+LILA.US,D,20200123,000000,18.26,18.3488,18.02,18.12,146026,0
+LILA.US,D,20200124,000000,18.09,18.09,17.74,17.86,119195,0
+LILA.US,D,20200127,000000,17.56,17.93,17.55,17.59,126698,0
+LILA.US,D,20200128,000000,17.64,17.8,17.27,17.28,146730,0
+LILA.US,D,20200129,000000,17.28,17.39,16.94,17.28,244435,0
+LILA.US,D,20200130,000000,17.18,17.47,17.03,17.44,155202,0
+LILA.US,D,20200131,000000,17.3,17.335,16.66,16.68,188147,0
+LILA.US,D,20200203,000000,16.68,17.08,16.68,16.96,160006,0
+LILA.US,D,20200204,000000,17.18,17.18,16.74,16.78,137002,0
+LILA.US,D,20200205,000000,16.87,17.13,16.83,16.96,154039,0
+LILA.US,D,20200206,000000,17.06,17.38,17.03,17.31,139798,0
+LILA.US,D,20200207,000000,17.31,17.31,16.92,17.17,182373,0
+LILA.US,D,20200210,000000,17.11,17.16,16.9268,17.16,80555,0
+LILA.US,D,20200211,000000,17.31,17.38,17.04,17.21,109598,0
+LILA.US,D,20200212,000000,17.4,17.55,16.99,17.37,138408,0
+LILA.US,D,20200213,000000,17.37,17.4,17.09,17.11,94889,0
+LILA.US,D,20200214,000000,17.04,17.18,16.93,17.08,93610,0
+LILA.US,D,20200218,000000,17.08,17.25,16.92,17.21,61685,0
+LILA.US,D,20200219,000000,17.27,17.61,17.2,17.435,107878,0
+LILA.US,D,20200220,000000,17.63,19.09,17.63,18.98,278466,0
+LILA.US,D,20200221,000000,19.02,19.04,18.51,18.725,216762,0
+LILA.US,D,20200224,000000,18.16,18.41,17.93,18.07,147011,0
+LILA.US,D,20200225,000000,18.08,18.09,17.46,17.49,162223,0
+LILA.US,D,20200226,000000,17.63,17.66,16.92,16.94,139958,0
+LILA.US,D,20200227,000000,16.53,17.26,16.06,16.1,210656,0
+LILA.US,D,20200228,000000,15.49,15.79,14.73,15.15,660946,0
+LILA.US,D,20200302,000000,15.27,15.58,15,15.4,336479,0
+LILA.US,D,20200303,000000,15.4,15.6,14.84,14.94,410920,0
+LILA.US,D,20200304,000000,15.05,15.25,14.86,14.94,293813,0
+LILA.US,D,20200305,000000,14.71,14.97,14.3,14.39,328989,0
+LILA.US,D,20200306,000000,14.02,14.85,13.99,14.81,306728,0
+LILA.US,D,20200309,000000,13.98,14.1473,13.04,13.18,311330,0
+LILA.US,D,20200310,000000,13.88,14,12.6,12.96,431219,0
+LILA.US,D,20200311,000000,12.6,12.8511,11.74,11.87,254097,0
+LILA.US,D,20200312,000000,11.42,11.48,9.71,9.82,700808,0
+LILA.US,D,20200313,000000,10.14,10.4902,9.55,10.42,538752,0
+LILA.US,D,20200316,000000,9.87,9.8892,8.63,8.67,469761,0
+LILA.US,D,20200317,000000,9.12,11.22,8.5955,11.13,582956,0
+LILA.US,D,20200318,000000,10.35,10.79,8.83,9.03,616521,0
+LILA.US,D,20200319,000000,9.06,10.175,8.89,9.8,422373,0
+LILA.US,D,20200320,000000,9.9,9.93,9.1,9.41,403059,0
+LILA.US,D,20200323,000000,9.64,10.3,8.98,10.22,573090,0
+LILA.US,D,20200324,000000,11.01,11.65,10.58,11.26,289142,0
+LILA.US,D,20200325,000000,11.23,11.6892,10.95,11.13,254710,0
+LILA.US,D,20200326,000000,11.34,12.27,10.98,12.22,301239,0
+LILA.US,D,20200327,000000,11.74,12.16,11.06,11.09,250737,0
+LILA.US,D,20200330,000000,11.15,11.3,10.52,10.64,304985,0
+LILA.US,D,20200331,000000,10.45,10.9596,10.2866,10.52,389075,0
+LILA.US,D,20200401,000000,10.05,10.27,9.6,9.73,440581,0
+LILA.US,D,20200402,000000,9.76,10.28,9.7,10.07,363909,0
+LILA.US,D,20200403,000000,9.99,10.06,9.235,9.55,340291,0
+LILA.US,D,20200406,000000,10.16,10.36,9.8422,10.32,759451,0
+LILA.US,D,20200407,000000,10.63,11.1896,10.34,10.54,322698,0
+LILA.US,D,20200408,000000,10.74,11.22,10.44,10.92,342372,0
+LILA.US,D,20200409,000000,11.33,12,11.27,11.64,370042,0
+LILA.US,D,20200413,000000,11.43,11.4997,10.9,11.44,317260,0
+LILA.US,D,20200414,000000,11.85,11.8699,11.24,11.5,327773,0
+LILA.US,D,20200415,000000,11.07,11.09,10.53,10.7,508635,0
+LILA.US,D,20200416,000000,10.68,10.79,10.25,10.53,433689,0
+LILA.US,D,20200417,000000,11.02,11.45,10.95,11.22,228649,0
+LILA.US,D,20200420,000000,10.91,11.21,10.62,10.85,367687,0
+LILA.US,D,20200421,000000,10.33,10.58,10.27,10.39,369977,0
+LILA.US,D,20200422,000000,10.7,10.7,10.14,10.14,324343,0
+LILA.US,D,20200423,000000,10.22,10.82,10.16,10.39,440710,0
+LILA.US,D,20200424,000000,10.43,10.67,10.1,10.51,262988,0
+LILA.US,D,20200427,000000,10.79,10.82,10.57,10.71,251722,0
+LILA.US,D,20200428,000000,10.98,11,10.46,10.69,302001,0
+LILA.US,D,20200429,000000,11.2,11.62,10.95,11.43,302027,0
+LILA.US,D,20200430,000000,11.3,11.3,10.66,10.7,365895,0
+LILA.US,D,20200501,000000,10.31,10.56,10.21,10.53,275613,0
+LILA.US,D,20200504,000000,10.4,10.43,10.09,10.43,358433,0
+LILA.US,D,20200505,000000,10.77,10.79,9.96,10,432359,0
+LILA.US,D,20200506,000000,10.1,10.49,9.47,9.51,434100,0
+LILA.US,D,20200507,000000,9.65,9.84,9.52,9.55,325553,0
+LILA.US,D,20200508,000000,9.95,10.05,9.59,9.95,242503,0
+LILA.US,D,20200511,000000,9.86,9.96,9.52,9.63,260411,0
+LILA.US,D,20200512,000000,9.64,9.705,9.29,9.3,285966,0
+LILA.US,D,20200513,000000,9.2,9.22,8.42,8.67,469106,0
+LILA.US,D,20200514,000000,8.49,9.17,8.21,9.11,381952,0
+LILA.US,D,20200515,000000,9.12,9.245,8.9804,9.08,209106,0
+LILA.US,D,20200518,000000,9.52,9.87,9.51,9.71,327934,0
+LILA.US,D,20200519,000000,9.65,9.75,9.08,9.1,258305,0
+LILA.US,D,20200520,000000,9.24,9.59,9.18,9.575,290742,0
+LILA.US,D,20200521,000000,9.52,9.61,9.27,9.28,232321,0
+LILA.US,D,20200522,000000,9.31,9.53,9.03,9.53,162625,0
+LILA.US,D,20200526,000000,9.84,10.2288,9.8,10.11,260853,0
+LILA.US,D,20200527,000000,10.42,10.48,10.02,10.28,388322,0
+LILA.US,D,20200528,000000,10.45,10.45,9.99,10.05,238491,0
+LILA.US,D,20200529,000000,9.89,10.09,9.54,9.97,402606,0
+LILA.US,D,20200601,000000,10,10.35,9.945,10.24,327058,0
+LILA.US,D,20200602,000000,10.34,10.3447,9.97,10.11,221128,0
+LILA.US,D,20200603,000000,10.29,10.46,10.18,10.28,345704,0
+LILA.US,D,20200604,000000,10.27,10.49,10.14,10.37,324410,0
+LILA.US,D,20200605,000000,10.8,11.57,10.645,11.34,441514,0
+LILA.US,D,20200608,000000,11.66,12.26,11.6,12.17,345374,0
+LILA.US,D,20200609,000000,12.23,12.23,11.332,11.52,271202,0
+LILA.US,D,20200610,000000,11.53,11.54,11.0701,11.2,263829,0
+LILA.US,D,20200611,000000,10.67,10.87,10.1,10.12,314011,0
+LILA.US,D,20200612,000000,10.62,10.77,10.31,10.74,224913,0
+LILA.US,D,20200615,000000,10.34,10.75,10.25,10.72,201249,0
+LILA.US,D,20200616,000000,11.21,11.27,10.6539,10.72,329298,0
+LILA.US,D,20200617,000000,10.79,10.87,10.18,10.18,130210,0
+LILA.US,D,20200618,000000,10.03,10.4756,10,10.35,280844,0
+LILA.US,D,20200619,000000,10.55,10.55,10.14,10.2,365179,0
+LILA.US,D,20200622,000000,10.17,10.21,9.9775,10.1,183089,0
+LILA.US,D,20200623,000000,10.37,10.37,10.01,10.2,163885,0
+LILA.US,D,20200624,000000,10.02,10.0548,9.395,9.64,515573,0
+LILA.US,D,20200625,000000,9.58,9.76,9.38,9.76,306552,0
+LILA.US,D,20200626,000000,9.77,9.77,9.2,9.27,436026,0
+LILA.US,D,20200629,000000,9.43,9.59,9.26,9.57,200168,0
+LILA.US,D,20200630,000000,9.49,9.75,9.37,9.72,199758,0
+LILA.US,D,20200701,000000,9.71,10.04,9.71,9.83,137314,0
+LILA.US,D,20200702,000000,10.06,10.17,9.39,9.43,200163,0
+LILA.US,D,20200706,000000,9.43,10.45,9.43,10.43,424484,0
+LILA.US,D,20200707,000000,10.29,10.29,9.43,9.46,343064,0
+LILA.US,D,20200708,000000,9.46,9.81,9.42,9.81,173044,0
+LILA.US,D,20200709,000000,9.81,9.85,9.51,9.56,203166,0
+LILA.US,D,20200710,000000,9.56,9.96,9.51,9.92,155126,0
+LILA.US,D,20200713,000000,10,10,9.6,9.6,221520,0
+LILA.US,D,20200714,000000,9.69,9.75,9.315,9.44,206030,0
+LILA.US,D,20200715,000000,9.63,9.88,9.6,9.69,442112,0
+LILA.US,D,20200716,000000,9.66,9.66,9.4692,9.58,169208,0
+LILA.US,D,20200717,000000,9.54,9.94,9.52,9.86,132724,0
+LILA.US,D,20200720,000000,9.8,9.9,9.6,9.68,108813,0
+LILA.US,D,20200721,000000,9.76,9.98,9.56,9.59,167619,0
+LILA.US,D,20200722,000000,9.55,9.855,9.51,9.74,111239,0
+LILA.US,D,20200723,000000,9.69,9.725,9.51,9.62,104690,0
+LILA.US,D,20200724,000000,9.62,9.66,9.31,9.37,148632,0
+LILA.US,D,20200727,000000,9.35,9.405,9.12,9.31,101110,0
+LILA.US,D,20200728,000000,9.22,9.51,9.22,9.31,104918,0
+LILA.US,D,20200729,000000,9.32,9.53,9.2,9.52,136974,0
+LILA.US,D,20200730,000000,9.4,10.06,9.4,10.04,186572,0
+LILA.US,D,20200731,000000,10.01,10.59,9.98,10.28,308926,0
+LILA.US,D,20200803,000000,10.19,10.4,9.81,10.33,250461,0
+LILA.US,D,20200804,000000,10.33,10.74,10.23,10.28,155203,0
+LILA.US,D,20200805,000000,10.4,10.525,10.28,10.44,137006,0
+LILA.US,D,20200806,000000,10.06,10.19,9.01,9.26,638204,0
+LILA.US,D,20200807,000000,9.3,9.52,9.04,9.42,652883,0
+LILA.US,D,20200810,000000,9.41,10.13,9.41,10,269953,0
+LILA.US,D,20200811,000000,10.2,10.44,10.01,10.08,200898,0
+LILA.US,D,20200812,000000,10.21,10.53,10.21,10.32,133858,0
+LILA.US,D,20200813,000000,10.23,10.27,9.63,9.7,127369,0
+LILA.US,D,20200814,000000,9.7,9.95,9.46,9.76,124880,0
+LILA.US,D,20200817,000000,9.76,9.76,9.42,9.47,158527,0
+LILA.US,D,20200818,000000,9.42,9.6,9.24,9.57,386143,0
+LILA.US,D,20200819,000000,9.6,9.6357,9.36,9.39,106815,0
+LILA.US,D,20200820,000000,9.28,9.47,9.08,9.35,133696,0
+LILA.US,D,20200821,000000,9.32,9.32,9.07,9.09,250454,0
+LILA.US,D,20200824,000000,9.19,9.38,9,9.37,137523,0
+LILA.US,D,20200825,000000,9.42,9.8501,9.36,9.82,315514,0
+LILA.US,D,20200826,000000,9.79,9.79,9.44,9.66,225353,0
+LILA.US,D,20200827,000000,9.66,9.92,9.63,9.87,391412,0
+LILA.US,D,20200828,000000,9.87,10.14,9.7998,10.11,652185,0
+LILA.US,D,20200831,000000,10,10.0439,9.75,9.8,315002,0
+LILA.US,D,20200901,000000,9.76,9.87,9.4,9.67,205150,0
+LILA.US,D,20200902,000000,9.67,10.11,9.6,10.07,206463,0
+LILA.US,D,20200903,000000,10.06,10.43,9.74,9.86,290324,0
+LILA.US,D,20200904,000000,10.06,10.19,9.59,9.95,206254,0
+LILA.US,D,20200908,000000,9.86,9.86,9.4704,9.7,347931,0
+LILA.US,D,20200909,000000,9.83,9.95,9.65,9.91,182000,0
+LILA.US,D,20200910,000000,9.81,10.03,9.48,9.51,335906,0
+LILA.US,D,20200911,000000,9.19,9.23,8.66,8.9,430104,0
+LILA.US,D,20200914,000000,8.92,9.089,8.71,8.72,177838,0
+LILA.US,D,20200915,000000,8.7,8.76,8.31,8.37,545375,0
+LILA.US,D,20200916,000000,8.4,8.45,8.14,8.15,345620,0
+LILA.US,D,20200917,000000,8.09,8.09,7.82,7.9,268216,0
+LILA.US,D,20200918,000000,8.26,8.38,7.93,8.37,945579,0
+LILA.US,D,20200921,000000,8.14,8.27,8.055,8.18,352756,0
+LILA.US,D,20200922,000000,8.15,8.2698,7.8636,8.06,260751,0
+LILA.US,D,20200923,000000,8.06,8.17,7.59,7.6,360389,0
+LILA.US,D,20200924,000000,7.61,7.94,7.55,7.75,412048,0
+LILA.US,D,20200925,000000,7.69,7.89,7.56,7.85,235786,0
+LILA.US,D,20200928,000000,8.05,8.52,7.9076,8.33,288255,0
+LILA.US,D,20200929,000000,8.31,8.3673,8.1,8.35,138441,0
+LILA.US,D,20200930,000000,8.31,8.3914,8.11,8.25,247705,0
+LILA.US,D,20201001,000000,8.32,8.84,8.268,8.82,299869,0
+LILA.US,D,20201002,000000,8.79,8.92,8.59,8.91,361948,0
+LILA.US,D,20201005,000000,8.92,9.25,8.92,9.21,262462,0
+LILA.US,D,20201006,000000,9.25,9.38,8.77,8.81,212634,0
+LILA.US,D,20201007,000000,9.15,9.28,8.93,9.17,482063,0
+LILA.US,D,20201008,000000,9.33,9.76,9.25,9.75,526425,0
+LILA.US,D,20201009,000000,10.39,11.07,10.3,11.05,1113236,0
+LILA.US,D,20201012,000000,10.97,11.07,10.67,11.06,367809,0
+LILA.US,D,20201013,000000,10.96,10.98,10.7,10.71,181942,0
+LILA.US,D,20201014,000000,10.59,10.95,10.58,10.64,266493,0
+LILA.US,D,20201015,000000,10.63,10.63,10.23,10.36,257305,0
+LILA.US,D,20201016,000000,10.35,10.4728,10.16,10.16,112190,0
+LILA.US,D,20201019,000000,10.29,10.42,10.2,10.27,149190,0
+LILA.US,D,20201020,000000,10.39,10.58,10.28,10.57,182512,0
+LILA.US,D,20201021,000000,10.59,10.68,10.4,10.61,121886,0
+LILA.US,D,20201022,000000,10.66,10.82,10.6,10.64,161602,0
+LILA.US,D,20201023,000000,10.7,10.74,10.52,10.61,185081,0
+LILA.US,D,20201026,000000,10.59,10.59,10.16,10.34,153721,0
+LILA.US,D,20201027,000000,10.3,10.3,10.08,10.25,134840,0
+LILA.US,D,20201028,000000,9.96,10.1,9.6421,9.78,250220,0
+LILA.US,D,20201029,000000,9.73,9.88,9.55,9.82,120200,0
+LILA.US,D,20201030,000000,9.7,9.86,9.5701,9.8,209780,0
+LILA.US,D,20201102,000000,9.83,10.05,9.79,9.89,189692,0
+LILA.US,D,20201103,000000,10.1,10.53,9.97,10.45,160904,0
+LILA.US,D,20201104,000000,10.31,10.35,10,10.04,127363,0
+LILA.US,D,20201105,000000,9.25,10.4,9.17,10.24,420789,0
+LILA.US,D,20201106,000000,10.14,10.34,9.73,9.87,238367,0
+LILA.US,D,20201109,000000,10.32,11.17,10.25,10.83,539374,0
+LILA.US,D,20201110,000000,10.85,11.42,10.73,11.3,281528,0
+LILA.US,D,20201111,000000,11.33,11.38,11.18,11.37,185499,0
+LILA.US,D,20201112,000000,11.27,11.46,11.005,11.35,234481,0
+LILA.US,D,20201113,000000,11.43,11.68,11.31,11.57,179566,0
+LILA.US,D,20201116,000000,11.76,11.9,11.545,11.7,183749,0
+LILA.US,D,20201117,000000,11.65,11.93,11.47,11.88,186984,0
+LILA.US,D,20201118,000000,11.94,12.4,11.92,11.92,184764,0
+LILA.US,D,20201119,000000,11.82,11.975,11.67,11.89,108724,0
+LILA.US,D,20201120,000000,11.77,11.8862,11.62,11.8,144185,0
+LILA.US,D,20201123,000000,12.01,12.22,11.84,12.1,229667,0
+LILA.US,D,20201124,000000,12.32,12.82,12.1,12.55,228835,0
+LILA.US,D,20201125,000000,12.52,12.52,11.94,12.14,274548,0
+LILA.US,D,20201127,000000,12.15,12.19,11.62,11.79,152069,0
+LILA.US,D,20201130,000000,11.9,11.9,11.33,11.35,349750,0
+LILA.US,D,20201201,000000,11.61,11.65,11.38,11.39,205651,0
+LILA.US,D,20201202,000000,11.36,11.59,11.16,11.55,480235,0
+LILA.US,D,20201203,000000,11.56,11.8,11.475,11.52,168719,0
+LILA.US,D,20201204,000000,11.6,11.99,11.6,11.84,180085,0
+LILA.US,D,20201207,000000,11.98,11.98,11.58,11.6,127403,0
+LILA.US,D,20201208,000000,11.43,11.65,11.31,11.49,289713,0
+LILA.US,D,20201209,000000,11.64,11.87,11.28,11.36,214805,0
+LILA.US,D,20201210,000000,11.28,11.9,11.05,11.67,180211,0
+LILA.US,D,20201211,000000,11.57,11.5977,11.3,11.38,265429,0
+LILA.US,D,20201214,000000,11.55,12.25,11.3865,11.55,363499,0
+LILA.US,D,20201215,000000,11.74,11.89,11.36,11.83,268386,0
+LILA.US,D,20201216,000000,11.83,11.99,11.57,11.64,199382,0
+LILA.US,D,20201217,000000,11.6,11.7,11.536,11.7,189937,0
+LILA.US,D,20201218,000000,11.78,11.8027,11.4775,11.53,668126,0
+LILA.US,D,20201221,000000,11.32,11.32,10.86,11.02,224838,0
+LILA.US,D,20201222,000000,11.02,11.082,10.6701,10.88,245829,0
+LILA.US,D,20201223,000000,10.9,11.3,10.8,11.25,263454,0
+LILA.US,D,20201224,000000,11.27,11.335,11.16,11.23,67808,0
+LILA.US,D,20201228,000000,11.4,11.49,11.24,11.3,196466,0
+LILA.US,D,20201229,000000,11.35,11.35,11.07,11.2,201302,0
+LILA.US,D,20201230,000000,11.2,11.29,11,11.11,255133,0
+LILA.US,D,20201231,000000,11.07,11.24,10.92,11.13,206335,0
+LILA.US,D,20210104,000000,11.18,11.38,10.92,11.08,226130,0
+LILA.US,D,20210105,000000,11.04,11.17,10.85,11.07,198849,0
+LILA.US,D,20210106,000000,11.08,12.04,10.92,11.78,275500,0
+LILA.US,D,20210107,000000,11.81,12.25,11.74,12.12,459656,0
+LILA.US,D,20210108,000000,12.15,12.18,11.44,11.45,613863,0
+LILA.US,D,20210111,000000,11.26,11.34,10.99,11.12,499248,0
+LILA.US,D,20210112,000000,11.12,11.77,10.94,11.71,995316,0
+LILA.US,D,20210113,000000,11.62,11.8,11.29,11.54,500322,0
+LILA.US,D,20210114,000000,11.57,11.81,11.43,11.47,257939,0
+LILA.US,D,20210115,000000,11.36,11.61,11.18,11.47,291862,0
+LILA.US,D,20210119,000000,11.59,11.59,11.28,11.44,357770,0
+LILA.US,D,20210120,000000,11.47,11.58,11.25,11.26,190976,0
+LILA.US,D,20210121,000000,11.35,11.38,11,11,292449,0
+LILA.US,D,20210122,000000,10.91,11,10.66,10.98,212702,0
+LILA.US,D,20210125,000000,10.89,11.15,10.46,10.94,263567,0
+LILA.US,D,20210126,000000,11.04,11.2,10.8,10.89,297639,0
+LILA.US,D,20210127,000000,10.8,10.8,10.29,10.35,375511,0
+LILA.US,D,20210128,000000,10.54,10.57,10.27,10.34,307979,0
+LILA.US,D,20210129,000000,10.33,10.34,9.98,10.09,282622,0
+LILA.US,D,20210201,000000,10.23,10.33,9.97,10.085,343218,0
+LILA.US,D,20210202,000000,10.2,10.34,10.03,10.24,235388,0
+LILA.US,D,20210203,000000,10.22,10.595,10.14,10.53,221045,0
+LILA.US,D,20210204,000000,10.58,10.74,10.45,10.73,172003,0
+LILA.US,D,20210205,000000,10.93,11.13,10.61,11.1,248331,0
+LILA.US,D,20210208,000000,11.27,12,11.1011,11.99,404908,0
+LILA.US,D,20210209,000000,11.94,11.94,11.449,11.61,401502,0
+LILA.US,D,20210210,000000,11.84,11.84,11.575,11.64,230179,0
+LILA.US,D,20210211,000000,11.8,11.86,11.48,11.74,189051,0
+LILA.US,D,20210212,000000,11.68,11.77,11.5,11.59,187703,0
+LILA.US,D,20210216,000000,11.65,12.24,11.6,11.93,423591,0
+LILA.US,D,20210217,000000,11.9,12.3,11.7,12.13,270440,0
+LILA.US,D,20210218,000000,12.09,12.2,11.64,11.66,179430,0
+LILA.US,D,20210219,000000,11.71,11.9457,11.67,11.76,181853,0
+LILA.US,D,20210222,000000,11.58,11.93,11.5,11.71,214971,0
+LILA.US,D,20210223,000000,11.57,11.76,11.37,11.52,316463,0
+LILA.US,D,20210224,000000,11.59,11.69,11.2,11.23,318247,0
+LILA.US,D,20210225,000000,11.41,11.41,10.62,10.78,450223,0
+LILA.US,D,20210226,000000,10.75,11.21,10.692,10.97,248337,0
+LILA.US,D,20210301,000000,11.33,12.47,11.18,12.44,371323,0
+LILA.US,D,20210302,000000,12.45,12.91,12.23,12.565,319609,0
+LILA.US,D,20210303,000000,12.57,13.14,12.42,13.01,256509,0
+LILA.US,D,20210304,000000,13.03,13.23,12.62,12.71,236326,0
+LILA.US,D,20210305,000000,12.87,13.33,12.67,13,233825,0
+LILA.US,D,20210308,000000,13,13.47,12.76,13.35,266956,0
+LILA.US,D,20210309,000000,13.5,13.8888,13.09,13.55,220107,0
+LILA.US,D,20210310,000000,13.64,14.5,13.6,14.37,360049,0
+LILA.US,D,20210311,000000,14.53,14.64,13.73,13.82,344136,0
+LILA.US,D,20210312,000000,13.75,14.49,13.75,14.48,266577,0
+LILA.US,D,20210315,000000,14.42,14.51,14.22,14.445,175568,0
+LILA.US,D,20210316,000000,14.23,14.29,13.945,14,186720,0
+LILA.US,D,20210317,000000,13.85,14.51,13.6601,14.49,222610,0
+LILA.US,D,20210318,000000,14.34,14.5799,13.98,14,162143,0
+LILA.US,D,20210319,000000,13.86,14.54,13.82,14.29,737361,0
+LILA.US,D,20210322,000000,14.12,14.53,14.02,14.42,131667,0
+LILA.US,D,20210323,000000,14.525,14.525,13.46,13.78,266555,0
+LILA.US,D,20210324,000000,13.86,14.29,13.38,13.43,262771,0
+LILA.US,D,20210325,000000,13.45,13.64,13.12,13.59,173569,0
+LILA.US,D,20210326,000000,13.82,13.95,13.31,13.58,172740,0
+LILA.US,D,20210329,000000,13.35,13.445,12.99,13.13,196074,0
+LILA.US,D,20210330,000000,13.15,13.45,12.99,13.1,215497,0
+LILA.US,D,20210331,000000,13.13,13.22,12.81,12.83,308569,0
+LILA.US,D,20210401,000000,12.83,13.24,12.72,13.24,173522,0
+LILA.US,D,20210405,000000,13.45,13.55,13.19,13.4,150991,0
+LILA.US,D,20210406,000000,13.32,13.67,13.0803,13.61,226510,0
+LILA.US,D,20210407,000000,13.75,13.94,13.59,13.77,343501,0
+LILA.US,D,20210408,000000,13.77,14.02,13.52,13.98,181280,0
+LILA.US,D,20210409,000000,13.92,14.055,13.82,13.89,167141,0
+LILA.US,D,20210412,000000,13.88,13.94,13.71,13.78,132035,0
+LILA.US,D,20210413,000000,13.52,13.895,13.52,13.62,119248,0
+LILA.US,D,20210414,000000,13.63,14.02,13.63,13.78,73877,0
+LILA.US,D,20210415,000000,13.87,13.93,13.77,13.83,117880,0
+LILA.US,D,20210416,000000,13.5,13.96,13.5,13.85,289743,0
+LILA.US,D,20210419,000000,13.78,13.95,13.31,13.57,237282,0
+LILA.US,D,20210420,000000,13.54,13.82,13.32,13.77,264155,0
+LILA.US,D,20210421,000000,13.48,14.06,13.48,13.85,184380,0
+LILA.US,D,20210422,000000,13.91,13.91,13.58,13.64,128356,0
+LILA.US,D,20210423,000000,13.67,14.02,13.5,13.9,157713,0
+LILA.US,D,20210426,000000,14.01,14.25,13.98,14.06,140608,0
+LILA.US,D,20210427,000000,14.05,14.12,13.5806,13.69,149640,0
+LILA.US,D,20210428,000000,13.73,13.85,13.64,13.74,125992,0
+LILA.US,D,20210429,000000,13.8,14,13.74,13.92,170779,0
+LILA.US,D,20210430,000000,13.78,14.01,13.67,13.885,248465,0
+LILA.US,D,20210503,000000,13.96,14.24,13.96,14.22,122754,0
+LILA.US,D,20210504,000000,14.15,14.18,13.8564,14.06,93831,0
+LILA.US,D,20210505,000000,13.93,14.34,13.86,14.22,181963,0
+LILA.US,D,20210506,000000,14.31,14.7,13.89,14.47,370305,0
+LILA.US,D,20210507,000000,14.34,14.51,13.76,14.47,240596,0
+LILA.US,D,20210510,000000,14.57,14.67,13.93,13.98,156641,0
+LILA.US,D,20210511,000000,13.75,13.99,13.52,13.81,194630,0
+LILA.US,D,20210512,000000,13.71,13.84,13.5,13.53,202046,0
+LILA.US,D,20210513,000000,13.63,13.94,13.63,13.86,159049,0
+LILA.US,D,20210514,000000,13.95,14.32,13.85,14.27,176518,0
+LILA.US,D,20210517,000000,14.12,14.34,13.97,14.08,168792,0
+LILA.US,D,20210518,000000,14.12,14.15,13.69,13.72,210441,0
+LILA.US,D,20210519,000000,13.67,13.67,13.27,13.44,293118,0
+LILA.US,D,20210520,000000,13.47,13.79,13.15,13.77,146851,0
+LILA.US,D,20210521,000000,14.12,14.14,13.71,13.76,139042,0
+LILA.US,D,20210524,000000,13.86,13.97,13.67,13.91,141065,0
+LILA.US,D,20210525,000000,13.88,14.35,13.85,13.85,303583,0
+LILA.US,D,20210526,000000,13.88,14.45,13.88,14.4,189524,0
+LILA.US,D,20210527,000000,14.49,14.78,14.28,14.31,240499,0
+LILA.US,D,20210528,000000,14.3174,14.62,13.93,14.27,126214,0
+LILA.US,D,20210601,000000,14.25,14.67,14.1462,14.61,197409,0
+LILA.US,D,20210602,000000,14.69,14.7,14.235,14.28,331124,0
+LILA.US,D,20210603,000000,14.2,14.33,13.95,14.21,351583,0
+LILA.US,D,20210604,000000,14.31,14.62,14.195,14.45,195639,0
+LILA.US,D,20210607,000000,14.43,14.78,14.28,14.32,167283,0
+LILA.US,D,20210608,000000,14.29,14.35,13.83,13.83,190069,0
+LILA.US,D,20210609,000000,13.88,13.97,13.57,13.59,359086,0
+LILA.US,D,20210610,000000,13.79,14.17,13.7,14.01,245273,0
+LILA.US,D,20210611,000000,14.13,14.23,13.85,13.87,135044,0
+LILA.US,D,20210614,000000,13.95,13.99,13.77,13.95,259853,0
+LILA.US,D,20210615,000000,13.785,14.17,13.785,14.07,172833,0
+LILA.US,D,20210616,000000,13.97,14.18,13.91,14.12,196805,0
+LILA.US,D,20210617,000000,14.1,14.46,14.03,14.18,173946,0
+LILA.US,D,20210618,000000,13.92,14.24,13.75,13.95,401909,0
+LILA.US,D,20210621,000000,14.1,14.27,13.88,14.11,164918,0
+LILA.US,D,20210622,000000,14.15,14.18,13.88,14.14,149629,0
+LILA.US,D,20210623,000000,14.16,14.3,14.04,14.12,136379,0
+LILA.US,D,20210624,000000,14.23,14.421,14.1,14.37,174079,0
+LILA.US,D,20210625,000000,14.45,14.65,14.34,14.47,1171271,0
+LILA.US,D,20210628,000000,14.48,14.515,14,14.16,202713,0
+LILA.US,D,20210629,000000,14.14,14.34,13.9,13.91,131816,0
+LILA.US,D,20210630,000000,13.73,14.01,13.73,13.86,169917,0
+LILA.US,D,20210701,000000,13.84,14.13,13.78,13.98,213776,0
+LILA.US,D,20210702,000000,13.96,14.055,13.61,13.74,183729,0
+LILA.US,D,20210706,000000,13.71,13.82,13.42,13.63,267540,0
+LILA.US,D,20210707,000000,13.56,13.73,13.36,13.37,177506,0
+LILA.US,D,20210708,000000,13,13.37,13,13.13,212892,0
+LILA.US,D,20210709,000000,13.26,13.96,13.21,13.89,234216,0
+LILA.US,D,20210712,000000,13.79,14.29,13.62,14.27,206774,0
+LILA.US,D,20210713,000000,14.15,14.26,13.91,14.04,168116,0
+LILA.US,D,20210714,000000,14.09,14.23,13.83,13.87,108707,0
+LILA.US,D,20210715,000000,13.75,13.93,13.69,13.69,197911,0
+LILA.US,D,20210716,000000,13.85,13.85,13.51,13.53,249003,0
+LILA.US,D,20210719,000000,13.2,13.42,12.92,13.05,223401,0
+LILA.US,D,20210720,000000,13.08,13.98,13.08,13.88,295355,0
+LILA.US,D,20210721,000000,13.91,14.38,13.91,14.07,128120,0
+LILA.US,D,20210722,000000,14.07,14.13,13.82,13.99,109001,0
+LILA.US,D,20210723,000000,13.885,14.18,13.885,14.1,87510,0
+LILA.US,D,20210726,000000,14.08,14.28,13.9,14.11,174515,0
+LILA.US,D,20210727,000000,13.96,14.05,13.74,13.92,122499,0
+LILA.US,D,20210728,000000,14,14.17,13.7801,14.05,94511,0
+LILA.US,D,20210729,000000,14.18,14.27,13.72,13.75,118000,0
+LILA.US,D,20210730,000000,13.86,13.96,13.51,13.65,133459,0
+LILA.US,D,20210802,000000,13.68,13.92,13.23,13.26,185798,0
+LILA.US,D,20210803,000000,13.36,13.49,12.98,13.33,199387,0
+LILA.US,D,20210804,000000,13.27,13.38,13,13.04,199455,0
+LILA.US,D,20210805,000000,13.04,14.65,13.04,14.4,345345,0
+LILA.US,D,20210806,000000,14.56,14.6,14.09,14.1,153475,0
+LILA.US,D,20210809,000000,14.07,14.4,13.79,13.82,115591,0
+LILA.US,D,20210810,000000,13.87,13.87,13.6228,13.69,114899,0
+LILA.US,D,20210811,000000,13.7,13.96,13.565,13.89,155918,0
+LILA.US,D,20210812,000000,13.83,13.94,13.61,13.73,144374,0
+LILA.US,D,20210813,000000,13.69,13.77,13.47,13.52,102365,0
+LILA.US,D,20210816,000000,13.37,13.6,13.28,13.37,123642,0
+LILA.US,D,20210817,000000,13.19,13.28,13.085,13.13,192010,0
+LILA.US,D,20210818,000000,13.04,13.51,13.02,13.32,175781,0
+LILA.US,D,20210819,000000,13.17,13.3,12.84,12.9,192324,0
+LILA.US,D,20210820,000000,12.87,13.83,12.805,13.8,254880,0
+LILA.US,D,20210823,000000,13.88,14.26,13.87,14.08,150194,0
+LILA.US,D,20210824,000000,14.16,14.4,14.04,14.25,164125,0
+LILA.US,D,20210825,000000,14.2,14.54,14.09,14.52,152348,0
+LILA.US,D,20210826,000000,14.42,14.65,14.3,14.37,206232,0
+LILA.US,D,20210827,000000,14.43,14.79,14.35,14.4,221078,0
+LILA.US,D,20210830,000000,14.45,14.46,14.21,14.22,141505,0
+LILA.US,D,20210831,000000,14.18,14.48,14.17,14.26,176559,0
+LILA.US,D,20210901,000000,14.27,14.4,14.2,14.28,114326,0
+LILA.US,D,20210902,000000,14.29,14.47,14.23,14.31,136769,0
+LILA.US,D,20210903,000000,14.39,14.43,14.18,14.29,119352,0
+LILA.US,D,20210907,000000,14.14,14.36,13.91,13.95,233892,0
+LILA.US,D,20210908,000000,13.93,13.97,13.63,13.91,154018,0
+LILA.US,D,20210909,000000,13.84,13.9,13.51,13.51,193820,0
+LILA.US,D,20210910,000000,13.66,13.66,13.295,13.3,190807,0
+LILA.US,D,20210913,000000,13.4,13.72,13.315,13.62,218765,0
+LILA.US,D,20210914,000000,13.65,13.68,13.18,13.26,331113,0
+LILA.US,D,20210915,000000,13.34,13.56,12.79,13.03,331511,0
+LILA.US,D,20210916,000000,13.12,13.13,12.81,12.92,281844,0
+LILA.US,D,20210917,000000,12.87,13,12.62,12.93,1378363,0
+LILA.US,D,20210920,000000,12.73,12.8373,12.25,12.38,311437,0
+LILA.US,D,20210921,000000,12.51,12.52,12.24,12.26,93199,0
+LILA.US,D,20210922,000000,12.32,12.59,12.32,12.42,248939,0
+LILA.US,D,20210923,000000,12.49,12.69,12.49,12.66,165329,0
+LILA.US,D,20210924,000000,12.52,12.53,12.3317,12.46,231528,0
+LILA.US,D,20210927,000000,12.48,12.89,12.48,12.65,161633,0
+LILA.US,D,20210928,000000,12.54,12.825,12.38,12.39,136608,0
+LILA.US,D,20210929,000000,12.45,12.89,12.385,12.83,163035,0
+LILA.US,D,20210930,000000,12.92,13.14,12.71,13.08,261802,0
+LILA.US,D,20211001,000000,13.14,13.33,12.96,13.16,200841,0
+LILA.US,D,20211004,000000,13.09,13.27,12.72,13.04,179412,0
+LILA.US,D,20211005,000000,13.06,13.28,12.99,13.17,132279,0
+LILA.US,D,20211006,000000,13.02,13.115,12.68,12.79,188718,0
+LILA.US,D,20211007,000000,12.96,12.98,12.7,12.73,174495,0
+LILA.US,D,20211008,000000,12.525,12.83,12.525,12.56,180432,0
+LILA.US,D,20211011,000000,12.54,12.715,12.5,12.5,183167,0
+LILA.US,D,20211012,000000,12.49,12.62,12.4,12.56,171498,0
+LILA.US,D,20211013,000000,12.57,12.9248,12.4,12.46,110339,0
+LILA.US,D,20211014,000000,12.64,12.9,12.5,12.86,197934,0
+LILA.US,D,20211015,000000,13.11,13.24,12.75,12.76,203964,0
+LILA.US,D,20211018,000000,12.67,12.83,12.4,12.46,109146,0
+LILA.US,D,20211019,000000,12.6,12.6,12.23,12.33,198934,0
+LILA.US,D,20211020,000000,12.49,12.775,12.34,12.56,158519,0
+LILA.US,D,20211021,000000,12.59,12.66,12.26,12.29,160452,0
+LILA.US,D,20211022,000000,12.32,12.46,12.18,12.26,154712,0
+LILA.US,D,20211025,000000,12.37,12.37,12.15,12.21,208434,0
+LILA.US,D,20211026,000000,12.26,12.26,11.99,11.99,235801,0
+LILA.US,D,20211027,000000,12.09,12.29,11.85,12.18,267242,0
+LILA.US,D,20211028,000000,12.2,12.3,12.06,12.14,188844,0
+LILA.US,D,20211029,000000,12.04,12.16,11.94,12.02,275508,0
+LILA.US,D,20211101,000000,12.17,12.9,12.02,12.82,255999,0
+LILA.US,D,20211102,000000,12.93,13.06,12.72,12.8,234343,0
+LILA.US,D,20211103,000000,12.94,13.17,12.35,13.07,243785,0
+LILA.US,D,20211104,000000,13.06,13.28,12.83,13.09,249091,0
+LILA.US,D,20211105,000000,13.17,13.725,13.125,13.4,327907,0
+LILA.US,D,20211108,000000,13.45,13.54,13.22,13.25,133954,0
+LILA.US,D,20211109,000000,13.35,13.43,13.18,13.25,176016,0
+LILA.US,D,20211110,000000,13.32,13.49,13.15,13.35,172394,0
+LILA.US,D,20211111,000000,13.37,13.54,13.23,13.43,164050,0
+LILA.US,D,20211112,000000,13.31,13.65,13.23,13.64,184592,0
+LILA.US,D,20211115,000000,13.69,14.03,13.385,13.45,247027,0
+LILA.US,D,20211116,000000,13.36,13.45,13.03,13.06,218087,0
+LILA.US,D,20211117,000000,13.1,13.18,12.815,12.89,343762,0
+LILA.US,D,20211118,000000,12.88,13,12.27,12.46,236713,0
+LILA.US,D,20211119,000000,12.34,12.52,12.2648,12.39,207757,0
+LILA.US,D,20211122,000000,12.52,12.86,12.35,12.36,683454,0
+LILA.US,D,20211123,000000,12.375,12.54,12.26,12.5,396966,0
+LILA.US,D,20211124,000000,12.41,12.48,12.32,12.34,181902,0
+LILA.US,D,20211126,000000,11.7,12.03,11.3,11.6,334882,0
+LILA.US,D,20211129,000000,11.6,11.76,11.43,11.57,265487,0
+LILA.US,D,20211130,000000,11.45,11.57,10.88,11.36,674743,0
+LILA.US,D,20211201,000000,11.62,11.96,11.09,11.1,301632,0
+LILA.US,D,20211202,000000,11.19,11.465,11.17,11.43,301082,0
+LILA.US,D,20211203,000000,11.53,11.67,11.28,11.34,386212,0
+LILA.US,D,20211206,000000,11.63,12.27,11.46,12.12,365953,0
+LILA.US,D,20211207,000000,12.27,12.29,11.72,11.77,344596,0
+LILA.US,D,20211208,000000,11.7,11.91,11.59,11.62,246580,0
+LILA.US,D,20211209,000000,11.895,11.895,11.41,11.48,285605,0
+LILA.US,D,20211210,000000,11.64,11.64,11.34,11.42,294804,0
+LILA.US,D,20211213,000000,11.47,11.47,11.15,11.31,180707,0
+LILA.US,D,20211214,000000,11.42,11.4666,11.11,11.15,150032,0
+LILA.US,D,20211215,000000,11.37,11.37,10.82,11.12,309597,0
+LILA.US,D,20211216,000000,11.27,11.33,10.98,10.99,275803,0
+LILA.US,D,20211217,000000,11.09,11.46,11.01,11.41,606591,0
+LILA.US,D,20211220,000000,11.22,11.25,10.8128,10.94,514406,0
+LILA.US,D,20211221,000000,11.11,11.71,11.11,11.53,179910,0
+LILA.US,D,20211222,000000,11.48,11.74,11.44,11.62,208373,0
+LILA.US,D,20211223,000000,11.72,11.79,11.57,11.68,178638,0
+LILA.US,D,20211227,000000,11.63,11.7,11.5,11.6,261893,0
+LILA.US,D,20211228,000000,11.57,11.8,11.57,11.68,236325,0
+LILA.US,D,20211229,000000,11.65,11.73,11.54,11.59,76361,0
+LILA.US,D,20211230,000000,11.67,11.93,11.58,11.67,296955,0
+LILA.US,D,20211231,000000,11.61,11.77,11.57,11.66,242931,0
+LILA.US,D,20220103,000000,11.69,12.15,11.69,12.11,119747,0
+LILA.US,D,20220104,000000,12.14,12.37,12.11,12.13,110540,0
+LILA.US,D,20220105,000000,12.07,12.29,11.6,11.62,146288,0
+LILA.US,D,20220106,000000,11.82,11.86,11.62,11.73,231892,0
+LILA.US,D,20220107,000000,11.75,11.87,11.67,11.75,244043,0
+LILA.US,D,20220110,000000,11.67,11.75,11.15,11.19,212184,0
+LILA.US,D,20220111,000000,11.14,11.43,11.03,11.4,335020,0
+LILA.US,D,20220112,000000,11.42,11.4303,11.22,11.29,229301,0
+LILA.US,D,20220113,000000,11.29,11.455,11.16,11.31,358487,0
+LILA.US,D,20220114,000000,11.24,11.38,11.08,11.36,279433,0
+LILA.US,D,20220118,000000,11.32,11.32,10.78,10.8,339408,0
+LILA.US,D,20220119,000000,10.89,10.96,10.67,10.78,278416,0
+LILA.US,D,20220120,000000,10.77,10.96,10.56,10.57,133525,0
+LILA.US,D,20220121,000000,10.47,10.76,10.32,10.35,366344,0
+LILA.US,D,20220124,000000,10.19,10.75,10.15,10.75,474880,0
+LILA.US,D,20220125,000000,10.6,11.08,10.57,10.97,244284,0
+LILA.US,D,20220126,000000,11.17,11.17,10.52,10.63,284707,0
+LILA.US,D,20220127,000000,10.68,10.89,10.43,10.54,264288,0
+LILA.US,D,20220128,000000,10.51,10.73,10.33,10.73,181287,0
+LILA.US,D,20220131,000000,10.59,10.96,10.485,10.94,333375,0
+LILA.US,D,20220201,000000,10.89,11.055,10.73,10.94,362818,0
+LILA.US,D,20220202,000000,10.89,10.95,10.5,10.51,241044,0
+LILA.US,D,20220203,000000,10.6,10.68,10.44,10.6,210728,0
+LILA.US,D,20220204,000000,10.83,10.83,10.44,10.67,188827,0
+LILA.US,D,20220207,000000,10.64,10.82,10.58,10.75,601891,0
+LILA.US,D,20220208,000000,10.87,11.1,10.77,11.1,302004,0
+LILA.US,D,20220209,000000,11.14,11.28,10.84,11.09,115960,0
+LILA.US,D,20220210,000000,10.94,11.2,10.88,10.95,229179,0
+LILA.US,D,20220211,000000,10.85,11.41,10.85,11.28,232959,0
+LILA.US,D,20220214,000000,11.26,11.45,11.12,11.18,199942,0
+LILA.US,D,20220215,000000,11.31,11.66,11.31,11.61,207493,0
+LILA.US,D,20220216,000000,11.49,11.9,11.48,11.88,243376,0
+LILA.US,D,20220217,000000,11.73,11.79,11.59,11.61,158527,0
+LILA.US,D,20220218,000000,11.54,11.59,11.21,11.28,208403,0
+LILA.US,D,20220222,000000,11.25,11.34,11.11,11.15,131973,0
+LILA.US,D,20220223,000000,11,11.45,10.8,10.84,255084,0
+LILA.US,D,20220224,000000,10.45,10.61,10.1,10.52,294349,0
+LILA.US,D,20220225,000000,10.59,10.92,10.39,10.51,879935,0
+LILA.US,D,20220228,000000,10.42,10.5,10.02,10.05,706542,0
+LILA.US,D,20220301,000000,10.05,10.21,9.57,9.67,528912,0
+LILA.US,D,20220302,000000,9.66,10.26,9.66,10.2,417149,0
+LILA.US,D,20220303,000000,10.22,10.36,9.82,9.86,363513,0
+LILA.US,D,20220304,000000,9.91,9.91,9.53,9.76,277532,0
+LILA.US,D,20220307,000000,9.71,9.75,9.11,9.18,367915,0
+LILA.US,D,20220308,000000,9.28,9.71,9.15,9.38,317081,0
+LILA.US,D,20220309,000000,9.61,10.05,9.57,9.94,443459,0
+LILA.US,D,20220310,000000,9.8,9.92,9.51,9.7,383725,0
+LILA.US,D,20220311,000000,9.81,9.978,9.65,9.69,231294,0
+LILA.US,D,20220314,000000,9.74,9.78,9.47,9.54,212344,0
+LILA.US,D,20220315,000000,9.5,9.84,9.42,9.68,304302,0
+LILA.US,D,20220316,000000,9.48,9.83,9.3402,9.71,641917,0
+LILA.US,D,20220317,000000,9.66,9.84,9.56,9.83,348064,0
+LILA.US,D,20220318,000000,9.85,9.92,9.61,9.82,581167,0
+LILA.US,D,20220321,000000,9.89,10,9.8,9.9,311827,0
+LILA.US,D,20220322,000000,9.88,10.18,9.88,10.12,295118,0
+LILA.US,D,20220323,000000,10.03,10.07,9.78,9.9,325543,0
+LILA.US,D,20220324,000000,9.91,10.01,9.81,9.96,219311,0
+LILA.US,D,20220325,000000,10.08,10.08,9.9001,10.02,336134,0
+LILA.US,D,20220328,000000,10.05,10.08,9.7,9.91,232480,0
+LILA.US,D,20220329,000000,10.18,10.18,9.95,10.08,394628,0
+LILA.US,D,20220330,000000,10.01,10.07,9.85,9.88,218444,0
+LILA.US,D,20220331,000000,9.83,9.91,9.61,9.7,206025,0
+LILA.US,D,20220401,000000,9.8,9.92,9.68,9.88,271956,0
+LILA.US,D,20220404,000000,9.95,10.69,9.88,10.64,390018,0
+LILA.US,D,20220405,000000,10.6,10.8,10.37,10.64,159511,0
+LILA.US,D,20220406,000000,10.54,10.715,10.27,10.56,313049,0
+LILA.US,D,20220407,000000,10.62,10.7,10.43,10.46,249107,0
+LILA.US,D,20220408,000000,10.44,10.78,10.44,10.75,180759,0
+LILA.US,D,20220411,000000,10.61,10.94,10.61,10.67,144017,0
+LILA.US,D,20220412,000000,10.78,10.985,10.63,10.67,238590,0
+LILA.US,D,20220413,000000,10.64,11.13,10.64,11.1,196409,0
+LILA.US,D,20220414,000000,11.04,11.185,10.77,10.79,131898,0
+LILA.US,D,20220418,000000,10.7,10.94,10.67,10.75,178454,0
+LILA.US,D,20220419,000000,10.67,11.21,10.67,11.2,140528,0
+LILA.US,D,20220420,000000,11.1,11.34,10.85,10.85,176885,0
+LILA.US,D,20220421,000000,11.01,11.06,10.43,10.48,169783,0
+LILA.US,D,20220422,000000,10.43,10.44,10.04,10.1,189101,0
+LILA.US,D,20220425,000000,9.96,10.2,9.85,10.16,199145,0
+LILA.US,D,20220426,000000,10.01,10.04,9.63,9.63,247239,0
+LILA.US,D,20220427,000000,9.71,9.72,9.54,9.6,153802,0
+LILA.US,D,20220428,000000,9.63,9.88,9.235,9.82,213935,0
+LILA.US,D,20220429,000000,9.74,9.78,9.2,9.24,288276,0
+LILA.US,D,20220502,000000,9.25,9.348,9.1,9.28,293593,0
+LILA.US,D,20220503,000000,9.27,9.44,9.1199,9.35,133552,0
+LILA.US,D,20220504,000000,9.35,9.64,9.15,9.6,106054,0
+LILA.US,D,20220505,000000,9.44,9.53,8.6,8.745,397124,0
+LILA.US,D,20220506,000000,8.78,8.81,8.39,8.39,272665,0
+LILA.US,D,20220509,000000,8.19,8.385,7.79,7.84,388825,0
+LILA.US,D,20220510,000000,7.95,8.45,7.91,8.27,315106,0
+LILA.US,D,20220511,000000,8.48,8.48,8.07,8.11,246364,0
+LILA.US,D,20220512,000000,8.06,8.34,7.97,8.33,291632,0
+LILA.US,D,20220513,000000,8.39,8.5684,8.32,8.49,224559,0
+LILA.US,D,20220516,000000,8.52,8.9499,8.52,8.9,290734,0
+LILA.US,D,20220517,000000,9.04,9.45,9.02,9.43,265609,0
+LILA.US,D,20220518,000000,9.32,9.61,9.25,9.32,269246,0
+LILA.US,D,20220519,000000,9.26,9.44,9.2,9.25,157358,0
+LILA.US,D,20220520,000000,9.4,9.5,9.08,9.26,215214,0
+LILA.US,D,20220523,000000,9.45,9.45,9.13,9.18,149385,0
+LILA.US,D,20220524,000000,9.1,9.16,8.92,9.03,230477,0
+LILA.US,D,20220525,000000,8.99,9.33,8.99,9.28,156399,0
+LILA.US,D,20220526,000000,9.33,9.7,9.24,9.44,229681,0
+LILA.US,D,20220527,000000,9.47,9.7,9.45,9.64,123498,0
+LILA.US,D,20220531,000000,9.57,9.8,9.43,9.51,375281,0
+LILA.US,D,20220601,000000,9.55,9.66,9.11,9.24,255409,0
+LILA.US,D,20220602,000000,9.24,9.38,9.06,9.38,183339,0
+LILA.US,D,20220603,000000,9.18,9.24,9.04,9.07,213804,0
+LILA.US,D,20220606,000000,9.11,9.285,9.075,9.21,212368,0
+LILA.US,D,20220607,000000,9.11,9.3,8.9,9.14,186657,0
+LILA.US,D,20220608,000000,9.02,9.23,8.99,9.02,214518,0
+LILA.US,D,20220609,000000,8.95,9.025,8.77,8.78,146749,0
+LILA.US,D,20220610,000000,8.6,8.66,8.34,8.35,318017,0
+LILA.US,D,20220613,000000,8.13,8.17,7.83,7.87,287275,0
+LILA.US,D,20220614,000000,7.92,7.92,7.45,7.47,381371,0
+LILA.US,D,20220615,000000,7.61,7.87,7.51,7.79,250069,0
+LILA.US,D,20220616,000000,7.58,7.58,7.005,7.07,341745,0
+LILA.US,D,20220617,000000,7.12,7.81,7.08,7.77,478422,0
+LILA.US,D,20220621,000000,7.91,7.92,7.5,7.5,229789,0
+LILA.US,D,20220622,000000,7.4,7.64,7.4,7.52,288579,0
+LILA.US,D,20220623,000000,7.53,7.67,7.43,7.54,249139,0
+LILA.US,D,20220624,000000,7.64,7.84,7.61,7.79,762910,0
+LILA.US,D,20220627,000000,7.88,7.95,7.72,7.84,199165,0
+LILA.US,D,20220628,000000,7.85,8.16,7.71,7.73,238524,0
+LILA.US,D,20220629,000000,7.67,8.04,7.64,8.04,349818,0
+LILA.US,D,20220630,000000,7.87,7.91,7.69,7.8,252154,0
+LILA.US,D,20220701,000000,7.73,8.03,7.73,8.02,150187,0
+LILA.US,D,20220705,000000,7.81,7.86,7.65,7.76,186693,0
+LILA.US,D,20220706,000000,7.72,7.81,7.59,7.69,239897,0
+LILA.US,D,20220707,000000,7.74,7.77,7.6,7.62,132788,0
+LILA.US,D,20220708,000000,7.55,7.635,7.39,7.42,150004,0
+LILA.US,D,20220711,000000,7.34,7.36,6.945,7,393860,0
+LILA.US,D,20220712,000000,6.96,7.2,6.91,7.14,168480,0
+LILA.US,D,20220713,000000,7.02,7.07,6.91,7.05,171419,0
+LILA.US,D,20220714,000000,6.95,7.01,6.76,6.87,245588,0
+LILA.US,D,20220715,000000,7.04,7.13,6.935,7.03,221827,0
+LILA.US,D,20220718,000000,7.15,7.18,6.98,7.01,129429,0
+LILA.US,D,20220719,000000,7.13,7.45,7.1,7.36,344777,0
+LILA.US,D,20220720,000000,7.31,7.53,7.31,7.45,212158,0
+LILA.US,D,20220721,000000,7.35,7.48,7.25,7.29,171550,0
+LILA.US,D,20220722,000000,7.37,7.37,7.03,7.12,183021,0
+LILA.US,D,20220725,000000,7.16,7.16,7.03,7.04,147910,0
+LILA.US,D,20220726,000000,6.98,7.09,6.96,7.01,170453,0
+LILA.US,D,20220727,000000,7.07,7.2,7.07,7.17,170189,0
+LILA.US,D,20220728,000000,7.2,7.22,7.02,7.22,155403,0
+LILA.US,D,20220729,000000,7.23,7.4,7.16,7.37,118166,0
+LILA.US,D,20220801,000000,7.36,7.5,7.29,7.38,168998,0
+LILA.US,D,20220802,000000,7.39,7.4,7.24,7.24,109452,0
+LILA.US,D,20220803,000000,7.28,7.62,7.27,7.59,207955,0
+LILA.US,D,20220804,000000,7.53,7.9,7.48,7.5,307768,0
+LILA.US,D,20220805,000000,7.38,7.52,7.24,7.24,162079,0
+LILA.US,D,20220808,000000,7.25,7.61,7.25,7.33,186605,0
+LILA.US,D,20220809,000000,7.33,7.41,7.19,7.4,150985,0
+LILA.US,D,20220810,000000,7.51,8.01,7.51,7.88,251915,0
+LILA.US,D,20220811,000000,7.95,8.05,7.85,7.87,130967,0
+LILA.US,D,20220812,000000,7.93,8.18,7.89,8.18,115368,0
+LILA.US,D,20220815,000000,8.06,8.22,8.015,8.04,218902,0
+LILA.US,D,20220816,000000,7.97,8.24,7.94,8.1,118443,0
+LILA.US,D,20220817,000000,7.94,8,7.75,7.76,126045,0
+LILA.US,D,20220818,000000,7.72,7.85,7.61,7.8,123325,0
+LILA.US,D,20220819,000000,7.69,7.72,7.55,7.6,137414,0
+LILA.US,D,20220822,000000,7.49,7.51,7.04,7.1,188275,0
+LILA.US,D,20220823,000000,7.09,7.23,7.09,7.1,130093,0
+LILA.US,D,20220824,000000,7.1,7.2,7.07,7.11,143171,0
+LILA.US,D,20220825,000000,7.19,7.31,7.11,7.29,116343,0
+LILA.US,D,20220826,000000,7.28,7.33,7,7.03,149069,0
+LILA.US,D,20220829,000000,6.97,7.07,6.92,7.02,130755,0
+LILA.US,D,20220830,000000,7.05,7.08,6.83,6.86,136490,0
+LILA.US,D,20220831,000000,6.83,7.08,6.82,7,292678,0
+LILA.US,D,20220901,000000,6.96,7.05,6.835,7.04,231303,0
+LILA.US,D,20220902,000000,7.11,7.11,6.75,6.78,251602,0
+LILA.US,D,20220906,000000,6.78,6.895,6.67,6.7,194110,0
+LILA.US,D,20220907,000000,6.7,6.77,6.47,6.59,188542,0
+LILA.US,D,20220908,000000,6.53,6.61,6.35,6.51,252080,0
+LILA.US,D,20220909,000000,6.54,6.97,6.54,6.97,215991,0
+LILA.US,D,20220912,000000,7.06,7.35,7,7.29,174100,0
+LILA.US,D,20220913,000000,7.06,7.12,6.86,6.89,302305,0
+LILA.US,D,20220914,000000,6.89,6.96,6.66,6.7,187597,0
+LILA.US,D,20220915,000000,6.67,6.83,6.62,6.62,329384,0
+LILA.US,D,20220916,000000,6.56,6.81,6.5,6.78,681511,0
+LILA.US,D,20220919,000000,6.8,6.85,6.58,6.74,236577,0
+LILA.US,D,20220920,000000,6.67,6.71,6.6,6.6,189321,0
+LILA.US,D,20220921,000000,6.67,6.68,6.43,6.43,477701,0
+LILA.US,D,20220922,000000,6.41,6.45,6.21,6.24,312436,0
+LILA.US,D,20220923,000000,6.24,6.32,6.19,6.29,368316,0
+LILA.US,D,20220926,000000,6.19,6.32,5.96,6,296918,0
+LILA.US,D,20220927,000000,6.02,6.19,5.9,5.91,542094,0
+LILA.US,D,20220928,000000,5.91,6.47,5.91,6.46,217330,0
+LILA.US,D,20220929,000000,6.36,6.36,6.145,6.25,237186,0
+LILA.US,D,20220930,000000,6.29,6.48,6.18,6.19,411642,0
+LILA.US,D,20221003,000000,6.26,6.54,6.26,6.44,226531,0
+LILA.US,D,20221004,000000,6.56,6.755,6.56,6.67,378237,0
+LILA.US,D,20221005,000000,6.49,6.95,6.4,6.94,334865,0
+LILA.US,D,20221006,000000,6.93,7.1,6.78,7.05,357891,0
+LILA.US,D,20221007,000000,6.92,7.32,6.92,7.19,270017,0
+LILA.US,D,20221010,000000,7.18,7.5328,7.12,7.51,199870,0
+LILA.US,D,20221011,000000,7.45,7.54,7.3,7.5,224899,0
+LILA.US,D,20221012,000000,7.5,7.5117,7.3,7.45,182683,0
+LILA.US,D,20221013,000000,7.26,7.55,7.11,7.34,278688,0
+LILA.US,D,20221014,000000,7.37,7.45,7.09,7.09,240977,0
+LILA.US,D,20221017,000000,7.19,7.615,7.19,7.54,220626,0
+LILA.US,D,20221018,000000,7.66,7.82,7.5,7.56,137742,0
+LILA.US,D,20221019,000000,7.4,7.59,7.33,7.42,205227,0
+LILA.US,D,20221020,000000,7.41,7.62,7.35,7.42,170225,0
+LILA.US,D,20221021,000000,7.43,7.69,7.34,7.67,122533,0
+LILA.US,D,20221024,000000,7.74,7.76,7.63,7.72,191313,0
+LILA.US,D,20221025,000000,7.72,7.94,7.7,7.77,194131,0
+LILA.US,D,20221026,000000,7.81,7.86,7.605,7.62,108592,0
+LILA.US,D,20221027,000000,7.65,7.88,7.56,7.56,93730,0
+LILA.US,D,20221028,000000,7.6,7.94,7.59,7.9,163482,0
+LILA.US,D,20221031,000000,7.82,7.9,7.76,7.78,186956,0
+LILA.US,D,20221101,000000,7.89,8.165,7.86,8.02,198859,0
+LILA.US,D,20221102,000000,8.05,8.185,7.69,7.7,166074,0
+LILA.US,D,20221103,000000,7.57,7.7,7.46,7.57,157094,0
+LILA.US,D,20221104,000000,7.73,7.85,7.54,7.83,344863,0
+LILA.US,D,20221107,000000,7.94,8.2174,7.82,8.18,216120,0
+LILA.US,D,20221108,000000,8.21,8.39,8.13,8.24,257011,0
+LILA.US,D,20221109,000000,8.05,8.05,7.12,7.345,427290,0
+LILA.US,D,20221110,000000,7.74,8.11,7.6,7.61,444338,0
+LILA.US,D,20221111,000000,7.55,8.13,7.53,8,297921,0
+LILA.US,D,20221114,000000,7.94,8.33,7.94,8.19,306489,0
+LILA.US,D,20221115,000000,8.44,8.48,8.12,8.27,183074,0
+LILA.US,D,20221116,000000,8.31,8.6,8.25,8.4,135293,0
+LILA.US,D,20221117,000000,8.2,8.25,7.95,8,141119,0
+LILA.US,D,20221118,000000,8.22,8.22,7.89,7.94,297229,0
+LILA.US,D,20221121,000000,7.92,7.92,7.59,7.69,329871,0
+LILA.US,D,20221122,000000,7.76,7.8,7.59,7.72,278871,0
+LILA.US,D,20221123,000000,7.65,7.91,7.62,7.91,239855,0
+LILA.US,D,20221125,000000,7.95,7.99,7.73,7.74,164239,0
+LILA.US,D,20221128,000000,7.73,7.79,7.495,7.56,262683,0
+LILA.US,D,20221129,000000,7.54,7.65,7.49,7.64,171994,0
+LILA.US,D,20221130,000000,7.64,7.76,7.46,7.74,347927,0
+LILA.US,D,20221201,000000,7.84,7.935,7.71,7.75,321710,0
+LILA.US,D,20221202,000000,7.63,7.74,7.53,7.73,289758,0
+LILA.US,D,20221205,000000,7.69,7.69,7.46,7.52,186954,0
+LILA.US,D,20221206,000000,7.53,7.54,7.26,7.28,363233,0
+LILA.US,D,20221207,000000,7.25,7.25,6.945,6.96,273028,0
+LILA.US,D,20221208,000000,7.02,7.02,6.77,6.97,369690,0
+LILA.US,D,20221209,000000,6.95,7.025,6.87,6.9,271683,0
+LILA.US,D,20221212,000000,6.94,6.99,6.83,6.89,293021,0
+LILA.US,D,20221213,000000,7.16,7.35,6.98,7.02,402503,0
+LILA.US,D,20221214,000000,6.93,7.1,6.93,7.01,320412,0
+LILA.US,D,20221215,000000,6.93,6.98,6.78,6.9,272786,0
+LILA.US,D,20221216,000000,6.89,7.1,6.75,6.79,1009768,0
+LILA.US,D,20221219,000000,6.78,6.92,6.755,6.89,300672,0
+LILA.US,D,20221220,000000,6.86,7.18,6.82,7.08,306922,0
+LILA.US,D,20221221,000000,7.16,7.79,7.16,7.74,393954,0
+LILA.US,D,20221222,000000,7.66,7.75,7.45,7.58,277539,0
+LILA.US,D,20221223,000000,7.56,7.7,7.46,7.66,393258,0
+LILA.US,D,20221227,000000,7.65,7.78,7.55,7.58,177082,0
+LILA.US,D,20221228,000000,7.55,7.65,7.37,7.39,294074,0
+LILA.US,D,20221229,000000,7.47,7.64,7.395,7.53,217267,0
+LILA.US,D,20221230,000000,7.45,7.55,7.41,7.53,246967,0
+LILA.US,D,20230103,000000,7.6,7.895,7.6,7.83,223811,0
+LILA.US,D,20230104,000000,7.96,8.01,7.84,7.98,235466,0
+LILA.US,D,20230105,000000,7.65,8.0982,7.56,7.95,277685,0
+LILA.US,D,20230106,000000,8.08,8.29,7.972,8.21,244455,0
+LILA.US,D,20230109,000000,8.33,8.575,8.28,8.53,191451,0
+LILA.US,D,20230110,000000,8.46,8.71,8.44,8.63,211485,0
+LILA.US,D,20230111,000000,8.73,8.76,8.55,8.71,212369,0
+LILA.US,D,20230112,000000,8.8,8.935,8.71,8.9,299489,0
+LILA.US,D,20230113,000000,8.89,9.045,8.735,9.01,194610,0
+LILA.US,D,20230117,000000,9,9.04,8.78,8.83,165758,0
+LILA.US,D,20230118,000000,8.88,8.91,8.72,8.82,166735,0
+LILA.US,D,20230119,000000,8.75,9.035,8.75,9.02,285801,0
+LILA.US,D,20230120,000000,9.12,9.24,8.95,9.18,194436,0
+LILA.US,D,20230123,000000,9.23,9.23,9.04,9.09,158498,0
+LILA.US,D,20230124,000000,9.06,9.185,9.03,9.06,77531,0
+LILA.US,D,20230125,000000,9.18,9.38,9.015,9.37,249210,0
+LILA.US,D,20230126,000000,9.4,9.84,9.4,9.81,331902,0
+LILA.US,D,20230127,000000,9.84,9.86,9.67,9.69,176148,0
+LILA.US,D,20230130,000000,9.61,9.82,9.54,9.79,261813,0
+LILA.US,D,20230131,000000,9.79,9.89,9.71,9.84,202912,0
+LILA.US,D,20230201,000000,9.88,9.98,9.69,9.96,261872,0
+LILA.US,D,20230202,000000,10.01,10.01,9.7,9.92,255148,0
+LILA.US,D,20230203,000000,9.81,9.9,9.665,9.69,130756,0
+LILA.US,D,20230206,000000,9.52,9.69,9.4,9.56,192538,0
+LILA.US,D,20230207,000000,9.56,9.615,9.42,9.6,159629,0
+LILA.US,D,20230208,000000,9.59,9.59,9.265,9.35,154713,0
+LILA.US,D,20230209,000000,9.45,9.54,9.265,9.32,182410,0
+LILA.US,D,20230210,000000,9.27,9.42,9.27,9.31,82409,0
+LILA.US,D,20230213,000000,9.36,9.5,9.29,9.42,154552,0
+LILA.US,D,20230214,000000,9.37,9.45,9.15,9.15,124791,0
+LILA.US,D,20230215,000000,9.06,9.09,8.78,8.88,155915,0
+LILA.US,D,20230216,000000,8.73,9.09,8.66,9.02,224905,0
+LILA.US,D,20230217,000000,9.08,9.255,8.91,9.23,172874,0
+LILA.US,D,20230221,000000,9.15,9.15,8.55,8.55,185017,0
+LILA.US,D,20230222,000000,8.6,8.88,8.59,8.83,219345,0
+LILA.US,D,20230223,000000,9,9.55,8.6201,9.2,406661,0
+LILA.US,D,20230224,000000,9,9.03,8.54,8.67,284063,0
+LILA.US,D,20230227,000000,8.73,9.02,8.69,8.75,309527,0
+LILA.US,D,20230228,000000,8.82,9.08,8.78,8.82,564533,0
+LILA.US,D,20230301,000000,8.78,8.85,8.66,8.75,225090,0
+LILA.US,D,20230302,000000,8.65,8.9,8.65,8.86,229518,0
+LILA.US,D,20230303,000000,8.89,9.16,8.89,9.07,180869,0
+LILA.US,D,20230306,000000,9.04,9.155,8.85,8.93,277538,0
+LILA.US,D,20230307,000000,8.97,9.06,8.6,8.61,226070,0
+LILA.US,D,20230308,000000,8.64,8.88,8.59,8.83,230675,0
+LILA.US,D,20230309,000000,8.83,8.91,8.395,8.41,266488,0
+LILA.US,D,20230310,000000,8.35,8.41,8.04,8.15,384814,0
+LILA.US,D,20230313,000000,8,8.22,7.98,8.04,255321,0
+LILA.US,D,20230314,000000,8.33,8.45,8.13,8.23,223489,0
+LILA.US,D,20230315,000000,8,8.155,7.88,8.02,340973,0
+LILA.US,D,20230316,000000,7.85,7.92,7.63,7.86,262520,0
+LILA.US,D,20230317,000000,7.77,7.92,7.74,7.86,1071215,0
+LILA.US,D,20230320,000000,7.87,7.93,7.76,7.81,248758,0
+LILA.US,D,20230321,000000,7.9,8.21,7.9,8.16,300428,0
+LILA.US,D,20230322,000000,8.12,8.14,7.7975,7.81,222727,0
+LILA.US,D,20230323,000000,7.87,8.045,7.7386,7.77,347442,0
+LILA.US,D,20230324,000000,7.7,7.93,7.62,7.86,194513,0
+LILA.US,D,20230327,000000,7.93,8.05,7.91,7.96,172938,0
+LILA.US,D,20230328,000000,7.88,8.09,7.86,7.9,170654,0
+LILA.US,D,20230329,000000,8,8.25,7.95,8.16,228164,0
+LILA.US,D,20230330,000000,8.25,8.33,8.12,8.14,233420,0
+LILA.US,D,20230331,000000,8.28,8.39,8.17,8.31,344220,0
+LILA.US,D,20230403,000000,8.31,8.31,7.89,7.96,300657,0
+LILA.US,D,20230404,000000,7.94,8.02,7.7475,7.9,262301,0
+LILA.US,D,20230405,000000,7.85,8.025,7.82,7.95,107985,0
+LILA.US,D,20230406,000000,7.95,8.115,7.94,8.01,134309,0
+LILA.US,D,20230410,000000,7.94,8.14,7.93,8.11,147497,0
+LILA.US,D,20230411,000000,8.27,8.9401,8.2,8.87,403266,0
+LILA.US,D,20230412,000000,9,9.155,8.8,8.85,169365,0
+LILA.US,D,20230413,000000,8.85,9.03,8.85,8.85,142581,0
+LILA.US,D,20230414,000000,8.87,8.89,8.67,8.73,134240,0
+LILA.US,D,20230417,000000,8.75,8.99,8.69,8.98,128363,0
+LILA.US,D,20230418,000000,8.97,9.015,8.89,8.97,250823,0
+LILA.US,D,20230419,000000,8.9,9.04,8.82,8.95,128401,0
+LILA.US,D,20230420,000000,8.91,8.91,8.435,8.5,203209,0
+LILA.US,D,20230421,000000,8.48,8.66,8.32,8.33,145598,0
+LILA.US,D,20230424,000000,8.3,8.485,8.2399,8.26,203918,0
+LILA.US,D,20230425,000000,8.11,8.29,7.96,7.97,273315,0
+LILA.US,D,20230426,000000,7.94,8.16,7.91,8.09,283538,0
+LILA.US,D,20230427,000000,8.15,8.59,8.15,8.59,378455,0
+LILA.US,D,20230428,000000,8.56,9.055,8.545,8.87,303681,0
+LILA.US,D,20230501,000000,8.84,8.96,8.585,8.61,239544,0
+LILA.US,D,20230502,000000,8.58,8.585,8.34,8.39,167685,0
+LILA.US,D,20230503,000000,8.38,8.7616,8.38,8.5,228408,0
+LILA.US,D,20230504,000000,8.38,8.38,8.05,8.17,153076,0
+LILA.US,D,20230505,000000,8.33,8.33,8.2,8.23,168055,0
+LILA.US,D,20230508,000000,8.18,8.385,8.18,8.36,145458,0
+LILA.US,D,20230509,000000,8.35,8.4,7.39,8.31,597456,0
+LILA.US,D,20230510,000000,8.43,8.46,7.745,7.745,242816,0
+LILA.US,D,20230511,000000,7.66,7.755,7.55,7.63,222035,0
+LILA.US,D,20230512,000000,7.7,7.75,7.595,7.66,200272,0
+LILA.US,D,20230515,000000,7.75,8.27,7.71,8.26,331575,0
+LILA.US,D,20230516,000000,8.23,8.35,8.09,8.12,355172,0
+LILA.US,D,20230517,000000,8.22,8.295,7.995,8.25,427160,0
+LILA.US,D,20230518,000000,8.21,8.21,7.57,7.75,415845,0
+LILA.US,D,20230519,000000,7.84,8.3,7.81,8.07,410317,0
+LILA.US,D,20230522,000000,8.07,8.275,7.98,8.11,385030,0
+LILA.US,D,20230523,000000,8.07,8.43,8.07,8.18,346031,0
+LILA.US,D,20230524,000000,8.12,8.12,7.66,7.68,387633,0
+LILA.US,D,20230525,000000,7.6,7.67,7.32,7.33,405760,0
+LILA.US,D,20230526,000000,7.37,7.53,7.26,7.45,231858,0
+LILA.US,D,20230530,000000,7.48,7.66,7.28,7.29,263741,0
+LILA.US,D,20230531,000000,7.42,7.5,7.21,7.32,539980,0
+LILA.US,D,20230601,000000,7.33,7.54,7.26,7.28,265777,0
+LILA.US,D,20230602,000000,7.37,7.75,7.35,7.71,323226,0
+LILA.US,D,20230605,000000,7.72,7.94,7.68,7.92,237503,0
+LILA.US,D,20230606,000000,7.9,8.35,7.87,8.33,322874,0
+LILA.US,D,20230607,000000,8.38,8.58,8.33,8.53,303123,0
+LILA.US,D,20230608,000000,8.48,8.62,8.32,8.46,217118,0
+LILA.US,D,20230609,000000,8.42,8.49,7.915,7.99,235457,0
+LILA.US,D,20230612,000000,7.99,8.22,7.94,8.2,168287,0
+LILA.US,D,20230613,000000,8.3,8.48,8.23,8.44,238120,0
+LILA.US,D,20230614,000000,8.41,8.66,8.37,8.47,201698,0
+LILA.US,D,20230615,000000,8.42,8.64,8.42,8.56,293659,0
+LILA.US,D,20230616,000000,8.64,8.64,8.37,8.42,303471,0
+LILA.US,D,20230620,000000,8.39,8.39,8.235,8.33,150689,0
+LILA.US,D,20230621,000000,8.25,8.35,8.23,8.25,139427,0
+LILA.US,D,20230622,000000,8.2,8.2381,8.11,8.17,105195,0
+LILA.US,D,20230623,000000,8.01,8.29,7.96,8.17,507560,0
+LILA.US,D,20230626,000000,8.36,8.42,8.06,8.21,144841,0
+LILA.US,D,20230627,000000,8.22,8.685,8.21,8.64,170029,0
+LILA.US,D,20230628,000000,8.65,8.85,8.6,8.71,248865,0
+LILA.US,D,20230629,000000,8.71,8.84,8.66,8.78,207914,0
+LILA.US,D,20230630,000000,8.88,8.92,8.71,8.75,157608,0
+LILA.US,D,20230703,000000,8.7,8.89,8.7,8.75,74512,0
+LILA.US,D,20230705,000000,8.68,8.715,8.4,8.64,137611,0
+LILA.US,D,20230706,000000,8.61,8.61,8.38,8.41,134006,0
+LILA.US,D,20230707,000000,8.4,8.75,8.4,8.68,348345,0
+LILA.US,D,20230710,000000,8.67,8.775,8.503,8.56,225281,0
+LILA.US,D,20230711,000000,8.58,8.68,8.28,8.31,132228,0
+LILA.US,D,20230712,000000,8.46,8.56,8.35,8.43,119954,0
+LILA.US,D,20230713,000000,8.51,8.62,8.32,8.6,133527,0
+LILA.US,D,20230714,000000,8.61,8.61,8.26,8.27,92712,0
+LILA.US,D,20230717,000000,8.27,8.44,8.16,8.17,122089,0
+LILA.US,D,20230718,000000,8.17,8.578,8.16,8.37,141652,0
+LILA.US,D,20230719,000000,8.41,8.6,8.41,8.47,146418,0
+LILA.US,D,20230720,000000,8.51,8.57,8.39,8.56,163860,0
+LILA.US,D,20230721,000000,8.62,8.7,8.5,8.51,121356,0
+LILA.US,D,20230724,000000,8.48,8.6709,8.48,8.58,100216,0
+LILA.US,D,20230725,000000,8.58,8.58,8.125,8.13,139794,0
+LILA.US,D,20230726,000000,8.11,8.26,8.03,8.25,98637,0
+LILA.US,D,20230727,000000,8.29,8.475,8.24,8.27,97923,0
+LILA.US,D,20230728,000000,8.38,8.48,8.33,8.33,103952,0
+LILA.US,D,20230731,000000,8.37,8.53,8.335,8.4,132685,0
+LILA.US,D,20230801,000000,8.32,8.36,8.165,8.33,110379,0
+LILA.US,D,20230802,000000,8.21,8.32,8.18,8.25,128191,0
+LILA.US,D,20230803,000000,8.22,8.355,8.14,8.23,158960,0
+LILA.US,D,20230804,000000,8.24,8.36,8.02,8.03,143281,0
+LILA.US,D,20230807,000000,8.05,8.24,7.92,8.23,150661,0
+LILA.US,D,20230808,000000,8.1,8.41,8.09,8.4,154148,0
+LILA.US,D,20230809,000000,8.62,9.85,8.62,9.79,802199,0
+LILA.US,D,20230810,000000,9.79,9.835,9.24,9.31,364449,0
+LILA.US,D,20230811,000000,9.26,9.42,9.12,9.32,323323,0
+LILA.US,D,20230814,000000,9.3,9.335,9.14,9.2,333247,0
+LILA.US,D,20230815,000000,9.13,9.33,9.07,9.15,213518,0
+LILA.US,D,20230816,000000,9.13,9.215,9.075,9.1,150372,0
+LILA.US,D,20230817,000000,9.1,9.194,8.935,8.95,156652,0
+LILA.US,D,20230818,000000,8.83,8.97,8.64,8.65,158039,0
+LILA.US,D,20230821,000000,8.57,8.73,8.56,8.64,250343,0
+LILA.US,D,20230822,000000,8.62,8.83,8.59,8.67,472080,0
+LILA.US,D,20230823,000000,8.71,8.78,8.61,8.66,180203,0
+LILA.US,D,20230824,000000,8.57,8.8,8.57,8.71,180310,0
+LILA.US,D,20230825,000000,8.71,8.78,8.54,8.62,119213,0
+LILA.US,D,20230828,000000,8.66,8.965,8.65,8.89,204741,0
+LILA.US,D,20230829,000000,8.92,9.33,8.92,9.25,262924,0
+LILA.US,D,20230830,000000,9.2,9.27,9.1,9.17,179593,0
+LILA.US,D,20230831,000000,9.15,9.2,8.93,8.94,337175,0
+LILA.US,D,20230901,000000,8.99,9,8.721,8.74,247169,0
+LILA.US,D,20230905,000000,8.71,8.71,8.35,8.39,273869,0
+LILA.US,D,20230906,000000,8.43,8.48,8.275,8.41,397213,0
+LILA.US,D,20230907,000000,8.39,8.4,7.945,7.98,647022,0
+LILA.US,D,20230908,000000,8,8.2,7.9,8.16,143322,0
+LILA.US,D,20230911,000000,8.22,8.44,8.22,8.39,180993,0
+LILA.US,D,20230912,000000,8.41,8.66,8.41,8.62,203412,0
+LILA.US,D,20230913,000000,8.7,8.87,8.56,8.87,257291,0
+LILA.US,D,20230914,000000,8.95,9.23,8.94,8.97,236760,0
+LILA.US,D,20230915,000000,9.01,9.06,8.38,8.47,702896,0
+LILA.US,D,20230918,000000,8.6,8.6,8.23,8.25,307562,0
+LILA.US,D,20230919,000000,8.24,8.42,8.24,8.27,111061,0
+LILA.US,D,20230920,000000,8.34,8.49,8.28,8.29,135563,0
+LILA.US,D,20230921,000000,8.22,8.335,8.17,8.24,148446,0
+LILA.US,D,20230922,000000,8.25,8.32,8.09,8.1,118123,0
+LILA.US,D,20230925,000000,8,8.1878,7.985,8.06,211025,0
+LILA.US,D,20230926,000000,8,8.025,7.82,7.89,204746,0
+LILA.US,D,20230927,000000,8.12,8.22,7.94,8.07,302845,0
+LILA.US,D,20230928,000000,8.1,8.2588,8.1,8.14,135241,0
+LILA.US,D,20230929,000000,8.14,8.255,8.12,8.16,173717,0
+LILA.US,D,20231002,000000,8.16,8.26,8.05,8.2,320497,0
+LILA.US,D,20231003,000000,8.16,8.16,7.625,7.69,179238,0
+LILA.US,D,20231004,000000,7.73,7.81,7.67,7.68,152209,0
+LILA.US,D,20231005,000000,7.65,7.85,7.65,7.78,195437,0
+LILA.US,D,20231006,000000,7.77,7.79,7.63,7.72,136908,0
+LILA.US,D,20231009,000000,7.66,7.92,7.66,7.85,105253,0
+LILA.US,D,20231010,000000,7.79,7.87,7.59,7.66,197119,0
+LILA.US,D,20231011,000000,7.67,7.745,7.56,7.63,129923,0
+LILA.US,D,20231012,000000,7.63,7.63,7.345,7.4,126082,0
+LILA.US,D,20231013,000000,7.39,7.57,7.39,7.44,222198,0
+LILA.US,D,20231016,000000,7.64,7.64,7.48,7.5,212311,0
+LILA.US,D,20231017,000000,7.43,7.58,7.35,7.38,164004,0
+LILA.US,D,20231018,000000,7.32,7.36,7.215,7.26,212998,0
+LILA.US,D,20231019,000000,7.29,7.33,7.05,7.08,265626,0
+LILA.US,D,20231020,000000,7.09,7.145,7.02,7.04,158578,0
+LILA.US,D,20231023,000000,7,7.1,6.97,6.99,249653,0
+LILA.US,D,20231024,000000,7.02,7.13,6.98,7,246238,0
+LILA.US,D,20231025,000000,6.96,6.96,6.77,6.77,212343,0
+LILA.US,D,20231026,000000,6.81,6.82,6.6,6.72,202312,0
+LILA.US,D,20231027,000000,6.68,6.7,6.57,6.68,225643,0
+LILA.US,D,20231030,000000,6.78,6.87,6.69,6.76,199302,0
+LILA.US,D,20231031,000000,6.73,6.865,6.65,6.83,217141,0
+LILA.US,D,20231101,000000,6.79,6.79,6.68,6.74,174599,0
+LILA.US,D,20231102,000000,6.8,6.89,6.68,6.74,213742,0
+LILA.US,D,20231103,000000,6.9,7.04,6.75,6.86,532823,0
+LILA.US,D,20231106,000000,6.91,7.09,6.75,6.77,366291,0
+LILA.US,D,20231107,000000,6.72,6.76,6.51,6.57,284376,0
+LILA.US,D,20231108,000000,6.6,6.66,6.53,6.6,204708,0
+LILA.US,D,20231109,000000,6.64,6.64,6.36,6.39,334742,0
+LILA.US,D,20231110,000000,6.51,7.355,6.51,7.19,1028883,0
+LILA.US,D,20231113,000000,7.08,7.27,7.05,7.07,451213,0
+LILA.US,D,20231114,000000,7.33,7.38,7.05,7.12,424337,0
+LILA.US,D,20231115,000000,7.21,7.345,7.1,7.12,709067,0
+LILA.US,D,20231116,000000,7.13,7.13,6.85,6.97,253464,0
+LILA.US,D,20231117,000000,7.02,7.05,6.895,6.96,286696,0
+LILA.US,D,20231120,000000,6.95,7.09,6.94,6.99,329514,0
+LILA.US,D,20231121,000000,7.01,7.01,6.695,6.78,200626,0
+LILA.US,D,20231122,000000,6.88,6.91,6.74,6.83,172320,0
+LILA.US,D,20231124,000000,6.82,7,6.82,6.99,145691,0
+LILA.US,D,20231127,000000,6.99,6.99,6.76,6.85,218067,0
+LILA.US,D,20231128,000000,6.85,6.99,6.74,6.92,307938,0
+LILA.US,D,20231129,000000,6.94,7.07,6.935,6.98,373740,0
+LILA.US,D,20231130,000000,6.97,7.02,6.69,6.77,276100,0
+LILA.US,D,20231201,000000,6.77,7.16,6.62,7.16,525569,0
+LILA.US,D,20231204,000000,7.1,7.325,7.1,7.18,353592,0
+LILA.US,D,20231205,000000,7.13,7.13,6.81,6.82,299533,0
+LILA.US,D,20231206,000000,6.85,6.9,6.7887,6.86,332116,0
+LILA.US,D,20231207,000000,6.91,7.17,6.84,7.04,387010,0
+LILA.US,D,20231208,000000,7.03,7.19,6.98,7.15,251904,0
+LILA.US,D,20231211,000000,7.15,7.2,6.98,7.05,324838,0
+LILA.US,D,20231212,000000,7.05,7.05,6.72,6.735,227445,0
+LILA.US,D,20231213,000000,6.75,6.99,6.58,6.99,442601,0
+LILA.US,D,20231214,000000,7.11,7.4,7.11,7.18,322432,0
+LILA.US,D,20231215,000000,7.24,7.24,6.97,7,881935,0
+LILA.US,D,20231218,000000,7.05,7.11,6.975,6.99,394513,0
+LILA.US,D,20231219,000000,7,7.23,7,7.21,292128,0
+LILA.US,D,20231220,000000,7.21,7.25,7.08,7.09,282374,0
+LILA.US,D,20231221,000000,7.11,7.16,7.08,7.15,144877,0
+LILA.US,D,20231222,000000,7.14,7.3211,7.14,7.2,143118,0
+LILA.US,D,20231226,000000,7.23,7.28,7.12,7.26,183013,0
+LILA.US,D,20231227,000000,7.28,7.3,7.16,7.23,252720,0
+LILA.US,D,20231228,000000,7.23,7.3,7.18,7.28,211445,0
+LILA.US,D,20231229,000000,7.25,7.315,7.195,7.31,193534,0
+LILA.US,D,20240102,000000,7.26,7.438,7.16,7.31,692767,0
+LILA.US,D,20240103,000000,7.26,7.29,7.0546,7.06,234416,0
+LILA.US,D,20240104,000000,7.09,7.1,6.94,7.01,241732,0
+LILA.US,D,20240105,000000,6.97,7.11,6.95,6.99,333436,0
+LILA.US,D,20240108,000000,7,7.13,6.95,7.12,123756,0
+LILA.US,D,20240109,000000,6.99,7.13,6.97,7.09,186548,0
+LILA.US,D,20240110,000000,7.04,7.14,7.0337,7.07,166051,0
+LILA.US,D,20240111,000000,7.04,7.195,6.97,7.14,232280,0
+LILA.US,D,20240112,000000,7.24,7.34,7.12,7.13,130380,0
+LILA.US,D,20240116,000000,7.08,7.125,6.995,7.04,293432,0
+LILA.US,D,20240117,000000,6.96,7.145,6.945,7.02,240879,0
+LILA.US,D,20240118,000000,7.05,7.14,6.8,7.05,219897,0
+LILA.US,D,20240119,000000,7.08,7.145,6.98,7.13,239072,0
+LILA.US,D,20240122,000000,7.15,7.21,7,7.11,270290,0
+LILA.US,D,20240123,000000,7.2,7.3305,7.19,7.27,156773,0
+LILA.US,D,20240124,000000,7.35,7.37,7.0025,7.06,165573,0
+LILA.US,D,20240125,000000,7.14,7.2,7,7.17,281878,0
+LILA.US,D,20240126,000000,7.19,7.38,7.19,7.29,154740,0
+LILA.US,D,20240129,000000,7.25,7.35,7.13,7.34,119163,0
+LILA.US,D,20240130,000000,7.3,7.35,7.21,7.25,147041,0
+LILA.US,D,20240131,000000,7.25,7.26,7.01,7.04,270147,0
+LILA.US,D,20240201,000000,7.07,7.2392,7.065,7.19,172881,0
+LILA.US,D,20240202,000000,7.1,7.11,6.82,6.84,223710,0
+LILA.US,D,20240205,000000,6.76,6.76,6.42,6.56,458960,0
+LILA.US,D,20240206,000000,6.56,6.67,6.52,6.59,245718,0
+LILA.US,D,20240207,000000,6.64,6.725,6.49,6.71,309633,0
+LILA.US,D,20240208,000000,6.71,6.7922,6.57,6.78,224268,0
+LILA.US,D,20240209,000000,6.83,6.83,6.52,6.72,312554,0
+LILA.US,D,20240212,000000,6.75,7.01,6.75,6.94,276887,0
+LILA.US,D,20240213,000000,6.79,6.84,6.3,6.33,467020,0
+LILA.US,D,20240214,000000,6.38,6.53,6.3697,6.46,222819,0
+LILA.US,D,20240215,000000,6.52,6.71,6.51,6.71,252657,0
+LILA.US,D,20240216,000000,6.66,6.715,6.51,6.65,168148,0
+LILA.US,D,20240220,000000,6.6,6.795,6.53,6.77,490311,0
+LILA.US,D,20240221,000000,6.74,6.74,6.45,6.48,207814,0
+LILA.US,D,20240222,000000,6.44,6.48,6.36,6.47,270173,0
+LILA.US,D,20240223,000000,6.47,6.48,5.9,5.98,998863,0
+LILA.US,D,20240226,000000,5.95,6.31,5.95,6.13,650008,0
+LILA.US,D,20240227,000000,6.18,6.42,6.135,6.34,550261,0
+LILA.US,D,20240228,000000,6.26,6.34,6.09,6.15,447342,0
+LILA.US,D,20240229,000000,6.32,6.58,6.31,6.43,561974,0
+LILA.US,D,20240301,000000,6.42,6.55,6.31,6.43,421150,0
+LILA.US,D,20240304,000000,6.41,6.54,6.34,6.45,472029,0
+LILA.US,D,20240305,000000,6.4,6.495,6.265,6.28,515090,0
+LILA.US,D,20240306,000000,6.32,6.33,6.205,6.25,533737,0
+LILA.US,D,20240307,000000,6.3,6.31,6.115,6.2,598816,0
+LILA.US,D,20240308,000000,6.22,6.385,6.2,6.33,481240,0
+LILA.US,D,20240311,000000,6.33,6.49,6.32,6.42,523246,0
+LILA.US,D,20240312,000000,6.44,6.45,6.13,6.16,457451,0
+LILA.US,D,20240313,000000,6.11,6.63,6.1,6.43,693383,0
+LILA.US,D,20240314,000000,6.43,6.52,6.24,6.26,527347,0
+LILA.US,D,20240315,000000,6.26,6.435,6.175,6.3,1353082,0
+LILA.US,D,20240318,000000,6.28,6.385,6.215,6.27,485438,0
+LILA.US,D,20240319,000000,6.22,6.43,6.15,6.27,584264,0
+LILA.US,D,20240320,000000,6.23,6.67,6.23,6.57,750505,0
+LILA.US,D,20240321,000000,6.62,6.845,6.54,6.74,799539,0
+LILA.US,D,20240322,000000,6.77,6.86,6.59,6.64,629088,0
+LILA.US,D,20240325,000000,6.95,7.65,6.93,7.16,1979181,0
+LILA.US,D,20240326,000000,7.13,7.18,6.88,6.89,1753177,0
+LILA.US,D,20240327,000000,6.9,7.085,6.87,7.03,718339,0
+LILA.US,D,20240328,000000,7.06,7.13,6.955,6.97,891336,0
+LILA.US,D,20240401,000000,7.08,7.16,6.92,7,717385,0
+LILA.US,D,20240402,000000,6.93,7.03,6.86,6.95,537861,0
+LILA.US,D,20240403,000000,6.92,7.39,6.92,7.39,515624,0
+LILA.US,D,20240404,000000,7.43,7.565,7.25,7.28,440044,0
+LILA.US,D,20240405,000000,7.23,7.3,7.055,7.3,338731,0
+LILA.US,D,20240408,000000,7.33,7.51,7.28,7.4,398569,0
+LILA.US,D,20240409,000000,7.41,7.52,7.37,7.45,278829,0
+LILA.US,D,20240410,000000,7.2,7.35,7.11,7.31,454216,0
+LILA.US,D,20240411,000000,7.3,7.67,7.3,7.64,464095,0
+LILA.US,D,20240412,000000,7.58,7.615,7.21,7.23,338263,0
+LILA.US,D,20240415,000000,7.3,7.46,7.19,7.3,802297,0
+LILA.US,D,20240416,000000,7.26,7.33,7.17,7.26,368647,0
+LILA.US,D,20240417,000000,7.35,7.49,7.2,7.2,292688,0
+LILA.US,D,20240418,000000,7.23,7.405,7.17,7.21,461494,0
+LILA.US,D,20240419,000000,7.18,7.32,7.18,7.28,305124,0
+LILA.US,D,20240422,000000,7.34,7.52,7.31,7.41,347261,0
+LILA.US,D,20240423,000000,7.37,7.58,7.34,7.44,272700,0
+LILA.US,D,20240424,000000,7.23,7.495,7.23,7.47,427011,0
+LILA.US,D,20240425,000000,7.41,7.555,7.31,7.46,570671,0
+LILA.US,D,20240426,000000,7.48,7.685,7.465,7.61,409353,0
+LILA.US,D,20240429,000000,7.67,7.86,7.645,7.72,394310,0
+LILA.US,D,20240430,000000,7.67,7.67,7.49,7.55,343365,0
+LILA.US,D,20240501,000000,7.55,7.885,7.55,7.74,351955,0
+LILA.US,D,20240502,000000,7.89,7.97,7.745,7.97,315102,0
+LILA.US,D,20240503,000000,8.09,8.16,7.96,8.04,156732,0
+LILA.US,D,20240506,000000,8.05,8.21,8.05,8.14,249657,0
+LILA.US,D,20240507,000000,8.2,8.285,8.17,8.21,309707,0
+LILA.US,D,20240508,000000,8.52,8.68,7.94,8.61,790724,0
+LILA.US,D,20240509,000000,8.57,8.68,8.415,8.67,506316,0
+LILA.US,D,20240510,000000,8.65,8.7,8.28,8.38,398461,0
+LILA.US,D,20240513,000000,8.55,8.84,8.3,8.34,440987,0
+LILA.US,D,20240514,000000,8.43,8.56,8.4,8.44,320594,0
+LILA.US,D,20240515,000000,8.52,8.55,8.365,8.46,326674,0
+LILA.US,D,20240516,000000,8.46,8.71,8.44,8.625,408346,0
+LILA.US,D,20240517,000000,8.63,8.79,8.5551,8.75,341440,0
+LILA.US,D,20240520,000000,8.8,8.845,8.64,8.65,469191,0
+LILA.US,D,20240521,000000,8.61,8.72,8.55,8.65,271110,0
+LILA.US,D,20240522,000000,8.54,8.69,8.445,8.55,285246,0
+LILA.US,D,20240523,000000,8.55,8.67,8.5,8.63,389091,0
+LILA.US,D,20240524,000000,8.68,8.7,8.53,8.54,190087,0
+LILA.US,D,20240528,000000,8.56,8.66,8.54,8.62,209187,0
+LILA.US,D,20240529,000000,8.5,8.6301,8.48,8.62,199105,0
+LILA.US,D,20240530,000000,8.68,9.01,8.68,8.92,299047,0
+LILA.US,D,20240531,000000,8.97,9.11,8.87,9.07,334163,0
+LILA.US,D,20240603,000000,9.19,9.19,8.935,9.04,605465,0
+LILA.US,D,20240604,000000,9,9.085,8.81,8.83,456488,0
+LILA.US,D,20240605,000000,8.83,9.015,8.81,8.96,308566,0
+LILA.US,D,20240606,000000,8.94,9.09,8.94,9.01,218973,0
+LILA.US,D,20240607,000000,8.94,9,8.79,8.85,170319,0
+LILA.US,D,20240610,000000,8.75,8.85,8.6701,8.82,234032,0
+LILA.US,D,20240611,000000,8.75,8.77,8.645,8.7,188264,0
+LILA.US,D,20240612,000000,8.92,8.94,8.65,8.66,271539,0
+LILA.US,D,20240613,000000,8.65,8.65,8.31,8.36,224967,0
+LILA.US,D,20240614,000000,8.24,8.35,8.18,8.28,204238,0
+LILA.US,D,20240617,000000,8.24,8.305,8.176,8.25,237692,0
+LILA.US,D,20240618,000000,8.25,8.49,8.25,8.29,354663,0
+LILA.US,D,20240620,000000,8.23,8.605,8.21,8.54,347154,0
+LILA.US,D,20240621,000000,8.51,9.025,8.5,9,952211,0
+LILA.US,D,20240624,000000,9.04,9.25,8.99,9.02,631210,0
+LILA.US,D,20240625,000000,9.02,9.195,8.85,9.15,377536,0
+LILA.US,D,20240626,000000,9.39,9.4,9.21,9.26,581660,0
+LILA.US,D,20240627,000000,9.29,9.5301,9.29,9.48,412747,0
+LILA.US,D,20240628,000000,9.51,9.725,9.51,9.61,1467429,0
+LILA.US,D,20240701,000000,9.64,9.72,9.53,9.63,479088,0
+LILA.US,D,20240702,000000,9.64,9.66,9.41,9.44,214497,0
+LILA.US,D,20240703,000000,9.49,9.499,9.11,9.2,127313,0
+LILA.US,D,20240705,000000,9.11,9.14,8.943,9.11,321700,0
+LILA.US,D,20240708,000000,9.19,9.21,9.09,9.16,280468,0
+LILA.US,D,20240709,000000,9.15,9.45,9,9.33,271523,0
+LILA.US,D,20240710,000000,9.34,9.39,9.25,9.38,207710,0
+LILA.US,D,20240711,000000,9.5,9.82,9.43,9.81,340177,0
+LILA.US,D,20240712,000000,9.88,9.935,9.74,9.76,307682,0
+LILA.US,D,20240715,000000,9.78,9.94,9.68,9.87,259901,0
+LILA.US,D,20240716,000000,9.94,10.07,9.89,10.04,265994,0
+LILA.US,D,20240717,000000,9.93,10.18,9.84,10.15,360075,0
+LILA.US,D,20240718,000000,10.07,10.35,9.82,9.88,311254,0
+LILA.US,D,20240719,000000,9.86,9.97,9.65,9.91,329028,0
+LILA.US,D,20240722,000000,9.89,9.98,9.6548,9.91,224607,0
+LILA.US,D,20240723,000000,9.88,10.09,9.82,10.07,335877,0
+LILA.US,D,20240724,000000,10.04,10.2,9.87,9.91,355763,0
+LILA.US,D,20240725,000000,9.91,10.19,9.86,9.95,238220,0
+LILA.US,D,20240726,000000,10.08,10.21,10.04,10.2,251153,0
+LILA.US,D,20240729,000000,10.2,10.3,10.1,10.16,144478,0
+LILA.US,D,20240730,000000,10.21,10.41,10.165,10.34,206582,0
+LILA.US,D,20240731,000000,10.39,10.815,10.36,10.48,343713,0
+LILA.US,D,20240801,000000,10.46,10.58,10.27,10.4,209995,0
+LILA.US,D,20240802,000000,10.03,10.41,9.96,10.2,383218,0
+LILA.US,D,20240805,000000,9.59,9.99,9.31,9.88,312502,0
+LILA.US,D,20240806,000000,9.86,10.145,9.77,10.06,210963,0
+LILA.US,D,20240807,000000,9.99,9.99,8.8,9.16,776727,0
+LILA.US,D,20240808,000000,9.16,9.46,8.93,9.42,706463,0
+LILA.US,D,20240809,000000,9.42,9.53,9.01,9.08,362149,0
+LILA.US,D,20240812,000000,9.05,9.11,8.91,9.11,248704,0
+LILA.US,D,20240813,000000,9.32,9.575,9.27,9.53,253888,0
+LILA.US,D,20240814,000000,9.55,9.64,9.47,9.57,165863,0
+LILA.US,D,20240815,000000,9.64,9.82,9.64,9.71,222862,0
+LILA.US,D,20240816,000000,9.68,9.8,9.672,9.75,243586,0
+LILA.US,D,20240819,000000,9.68,9.77,9.56,9.73,269001,0
+LILA.US,D,20240820,000000,9.75,9.75,9.425,9.43,209081,0
+LILA.US,D,20240821,000000,9.43,9.475,9.27,9.42,160995,0
+LILA.US,D,20240822,000000,9.4,9.44,9.12,9.18,187208,0
+LILA.US,D,20240823,000000,9.22,9.46,9.22,9.37,172578,0
+LILA.US,D,20240826,000000,9.35,9.59,9.34,9.53,224338,0
+LILA.US,D,20240827,000000,9.53,9.64,9.46,9.5,150780,0
+LILA.US,D,20240828,000000,9.46,9.565,9.39,9.53,174989,0
+LILA.US,D,20240829,000000,9.59,9.59,9.36,9.4,213977,0
+LILA.US,D,20240830,000000,9.4,9.56,9.36,9.47,301719,0
+LILA.US,D,20240903,000000,9.44,9.47,9.31,9.4,259229,0
+LILA.US,D,20240904,000000,9.32,9.39,9.115,9.25,506869,0
+LILA.US,D,20240905,000000,9.29,9.635,9.28,9.48,249890,0
+LILA.US,D,20240906,000000,9.5,9.57,9.35,9.38,190177,0
+LILA.US,D,20240909,000000,9.38,9.47,9.165,9.21,275467,0
+LILA.US,D,20240910,000000,9.19,9.19,8.92,9.1,247300,0
+LILA.US,D,20240911,000000,9.03,9.205,8.98,9.18,230991,0
+LILA.US,D,20240912,000000,9.21,9.41,9.2,9.41,220838,0
+LILA.US,D,20240913,000000,9.45,9.66,9.42,9.62,134090,0
+LILA.US,D,20240916,000000,9.6,9.76,9.57,9.75,474646,0
+LILA.US,D,20240917,000000,9.79,9.8,9.55,9.68,216809,0
+LILA.US,D,20240918,000000,9.68,9.9,9.64,9.68,381761,0
+LILA.US,D,20240919,000000,9.87,9.87,9.655,9.67,316775,0
+LILA.US,D,20240920,000000,9.67,9.67,9.495,9.57,1054800,0
+LILA.US,D,20240923,000000,9.57,9.605,9.49,9.52,260824,0
+LILA.US,D,20240924,000000,9.56,9.69,9.49,9.57,235364,0
+LILA.US,D,20240925,000000,9.57,9.57,9.455,9.5,345645,0
+LILA.US,D,20240926,000000,9.6,9.75,9.585,9.72,187788,0
+LILA.US,D,20240927,000000,9.74,9.99,9.73,9.87,134186,0
+LILA.US,D,20240930,000000,9.87,9.87,9.525,9.58,212379,0
+LILA.US,D,20241001,000000,9.55,9.72,9.43,9.7,234746,0
+LILA.US,D,20241002,000000,9.67,9.89,9.4677,9.73,210885,0
+LILA.US,D,20241003,000000,9.66,9.71,9.5,9.57,283210,0
+LILA.US,D,20241004,000000,9.67,9.79,9.58,9.78,146923,0
+LILA.US,D,20241007,000000,9.72,9.76,9.42,9.53,261862,0
+LILA.US,D,20241008,000000,9.53,9.658,9.48,9.5,321718,0
+LILA.US,D,20241009,000000,9.5,9.61,9.435,9.45,158922,0
+LILA.US,D,20241010,000000,9.43,9.53,9.325,9.51,398709,0
+LILA.US,D,20241011,000000,9.55,9.76,9.55,9.62,169369,0
+LILA.US,D,20241014,000000,9.66,9.66,9.52,9.59,198633,0
+LILA.US,D,20241015,000000,9.6,9.64,9.51,9.52,225313,0
+LILA.US,D,20241016,000000,9.61,10.09,9.59,10.09,298488,0
+LILA.US,D,20241017,000000,10.1,10.1301,9.99,10.06,195064,0
+LILA.US,D,20241018,000000,10.08,10.17,10.03,10.14,284362,0
+LILA.US,D,20241021,000000,10.14,10.16,9.72,9.72,262026,0
+LILA.US,D,20241022,000000,9.68,9.755,9.53,9.66,428235,0
+LILA.US,D,20241023,000000,9.61,9.67,9.35,9.64,300274,0
+LILA.US,D,20241024,000000,9.68,9.85,9.53,9.84,147586,0
+LILA.US,D,20241025,000000,9.85,10.025,9.85,9.95,126231,0
+LILA.US,D,20241028,000000,9.96,10.13,9.91,9.94,183608,0
+LILA.US,D,20241029,000000,9.85,9.93,9.695,9.72,99186,0
+LILA.US,D,20241030,000000,9.75,9.96,9.64,9.85,238110,0
+LILA.US,D,20241031,000000,9.91,9.96,9.715,9.79,168998,0
+LILA.US,D,20241101,000000,9.92,10.13,9.87,9.9,127646,0
+LILA.US,D,20241104,000000,9.86,9.965,9.77,9.86,167349,0
+LILA.US,D,20241105,000000,9.84,10.11,9.83,10,232248,0
+LILA.US,D,20241106,000000,10.5,10.79,10.34,10.4,545828,0
+LILA.US,D,20241107,000000,9.65,9.66,8,8.24,1090373,0
+LILA.US,D,20241108,000000,8.19,8.26,7.59,7.615,440053,0
+LILA.US,D,20241111,000000,7.68,7.7,7.29,7.46,415711,0
+LILA.US,D,20241112,000000,7.47,7.47,6.92,6.94,456417,0
+LILA.US,D,20241113,000000,6.96,6.97,6.57,6.59,394258,0
+LILA.US,D,20241114,000000,6.59,6.74,6.46,6.53,550853,0
+LILA.US,D,20241115,000000,6.58,6.58,6.36,6.47,389028,0
+LILA.US,D,20241118,000000,6.47,6.785,6.452,6.66,386529,0
+LILA.US,D,20241119,000000,6.74,7.0006,6.71,6.98,373404,0
+LILA.US,D,20241120,000000,6.98,7.09,6.795,7.07,553823,0
+LILA.US,D,20241121,000000,7.1,7.145,6.94,7.04,220226,0
+LILA.US,D,20241122,000000,7.07,7.16,7.02,7.11,338649,0
+LILA.US,D,20241125,000000,7.16,7.65,7.15,7.48,528091,0
+LILA.US,D,20241126,000000,7.5,7.51,6.92,7.08,689257,0
+LILA.US,D,20241127,000000,7.11,7.2645,7.04,7.06,451717,0
+LILA.US,D,20241129,000000,7.07,7.125,6.905,6.96,144987,0
+LILA.US,D,20241202,000000,7.2,7.259,6.86,7.08,761492,0
+LILA.US,D,20241203,000000,7.06,7.11,6.9,7,312239,0
+LILA.US,D,20241204,000000,6.97,6.98,6.7,6.84,360880,0
+LILA.US,D,20241205,000000,6.93,7.05,6.84,6.85,320234,0
+LILA.US,D,20241206,000000,6.87,6.98,6.8,6.84,278152,0
+LILA.US,D,20241209,000000,6.91,7.025,6.77,6.78,299016,0
+LILA.US,D,20241210,000000,6.78,6.875,6.695,6.83,267579,0
+LILA.US,D,20241211,000000,6.87,6.975,6.71,6.94,227302,0
+LILA.US,D,20241212,000000,6.92,7,6.75,6.77,460477,0
+LILA.US,D,20241213,000000,6.74,6.76,6.645,6.71,244129,0
+LILA.US,D,20241216,000000,6.7,6.73,6.63,6.63,402717,0
+LILA.US,D,20241217,000000,6.65,6.73,6.61,6.63,390559,0
+LILA.US,D,20241218,000000,6.67,6.72,6.39,6.44,416292,0
+LILA.US,D,20241219,000000,6.46,6.54,6.185,6.26,428712,0
+LILA.US,D,20241220,000000,6.19,6.36,6.19,6.26,469366,0
+LILA.US,D,20241223,000000,6.3,6.3,6.03,6.16,602903,0
+LILA.US,D,20241224,000000,6.26,6.4,6.22,6.39,192555,0
+LILA.US,D,20241226,000000,6.34,6.47,6.3,6.42,318064,0
+LILA.US,D,20241227,000000,6.41,6.51,6.35,6.41,336551,0
+LILA.US,D,20241230,000000,6.41,6.41,6.22,6.26,245351,0
+LILA.US,D,20241231,000000,6.32,6.395,6.23,6.36,313960,0
+LILA.US,D,20250102,000000,6.4,6.4905,6.335,6.4,163198,0
+LILA.US,D,20250103,000000,6.45,6.49,6.32,6.45,240506,0
+LILA.US,D,20250106,000000,6.55,6.9101,6.52,6.73,345067,0
+LILA.US,D,20250107,000000,6.75,6.829,6.62,6.71,402975,0
+LILA.US,D,20250108,000000,6.7,6.72,6.55,6.65,325390,0
+LILA.US,D,20250110,000000,6.57,6.57,6.32,6.51,387885,0
+LILA.US,D,20250113,000000,6.5,6.5,6.21,6.25,455166,0
+LILA.US,D,20250114,000000,6.25,6.34,6.17,6.34,235524,0
+LILA.US,D,20250115,000000,6.49,6.63,6.43,6.6,237240,0
+LILA.US,D,20250116,000000,6.57,6.6306,6.52,6.62,170828,0
+LILA.US,D,20250117,000000,6.66,6.72,6.54,6.7,346547,0
+LILA.US,D,20250121,000000,6.8,7.06,6.77,6.94,407021,0
+LILA.US,D,20250122,000000,6.94,6.975,6.83,6.88,281947,0
+LILA.US,D,20250123,000000,6.84,6.95,6.725,6.84,289135,0
+LILA.US,D,20250124,000000,6.85,6.91,6.79,6.89,203932,0
+LILA.US,D,20250127,000000,6.88,7.075,6.88,6.92,596858,0
+LILA.US,D,20250128,000000,6.92,7.05,6.74,6.78,376877,0
+LILA.US,D,20250129,000000,6.79,6.84,6.65,6.67,257872,0
+LILA.US,D,20250130,000000,6.71,6.76,6.345,6.38,342498,0
+LILA.US,D,20250131,000000,6.38,6.4599,6.17,6.18,515757,0
+LILA.US,D,20250203,000000,6.05,6.2456,6.02,6.06,520605,0
+LILA.US,D,20250204,000000,6.05,6.25,5.935,6.24,454401,0
+LILA.US,D,20250205,000000,6.28,6.535,6.23,6.53,457684,0
+LILA.US,D,20250206,000000,6.58,6.62,6.465,6.59,317157,0
+LILA.US,D,20250207,000000,6.57,6.64,6.475,6.61,203220,0
+LILA.US,D,20250210,000000,6.6,6.735,6.59,6.66,250751,0
+LILA.US,D,20250211,000000,6.57,6.9,6.57,6.89,377756,0
+LILA.US,D,20250212,000000,6.82,7.36,6.746,7.36,612638,0
+LILA.US,D,20250213,000000,7.38,7.59,7.38,7.55,382406,0
+LILA.US,D,20250214,000000,7.63,7.635,7.3,7.37,374699,0
+LILA.US,D,20250218,000000,7.32,7.32,6.98,7.08,572376,0
+LILA.US,D,20250219,000000,6.995,7.27,6.95,7.21,515102,0
+LILA.US,D,20250220,000000,6.71,6.91,6.17,6.83,1056333,0
+LILA.US,D,20250221,000000,6.77,6.965,6.74,6.92,630222,0
+LILA.US,D,20250224,000000,6.96,7.14,6.925,6.95,642614,0
+LILA.US,D,20250225,000000,6.89,6.94,6.635,6.8,787657,0
+LILA.US,D,20250226,000000,6.79,7.02,6.72,6.94,552631,0
+LILA.US,D,20250227,000000,6.92,6.92,6.695,6.71,437696,0
+LILA.US,D,20250228,000000,6.67,6.795,6.67,6.77,378567,0
+LILA.US,D,20250303,000000,6.77,6.9911,6.675,6.71,370851,0
+LILA.US,D,20250304,000000,6.61,6.78,6.5301,6.7,322965,0
+LILA.US,D,20250305,000000,6.69,6.84,6.61,6.74,259109,0
+LILA.US,D,20250306,000000,6.68,6.895,6.65,6.88,359244,0
+LILA.US,D,20250307,000000,6.88,6.97,6.75,6.89,416274,0
+LILA.US,D,20250310,000000,6.77,6.866,6.555,6.6,412341,0
+LILA.US,D,20250311,000000,6.63,6.71,6.495,6.65,358779,0
+LILA.US,D,20250312,000000,6.65,6.72,6.56,6.63,242563,0
+LILA.US,D,20250313,000000,6.63,6.81,6.63,6.73,191672,0
+LILA.US,D,20250314,000000,6.81,6.89,6.685,6.69,176664,0
+LILA.US,D,20250317,000000,6.68,6.915,6.645,6.85,284743,0
+LILA.US,D,20250318,000000,6.82,6.82,6.685,6.71,240035,0
+LILA.US,D,20250319,000000,6.73,6.905,6.72,6.87,181389,0
+LILA.US,D,20250320,000000,6.84,6.995,6.77,6.79,319308,0
+LILA.US,D,20250321,000000,6.71,6.825,6.69,6.73,801857,0
+LILA.US,D,20250324,000000,6.76,6.76,6.62,6.65,218217,0
+LILA.US,D,20250325,000000,6.64,6.7,6.495,6.57,381519,0
+LILA.US,D,20250326,000000,6.58,6.63,6.545,6.61,111929,0
+LILA.US,D,20250327,000000,6.56,6.865,6.55,6.81,187803,0
+LILA.US,D,20250328,000000,6.79,6.8,6.405,6.415,142101,0
+LILA.US,D,20250331,000000,6.31,6.41,6.27,6.33,330541,0
+LILA.US,D,20250401,000000,6.34,6.455,6.27,6.34,242148,0
+LILA.US,D,20250402,000000,6.31,6.495,6.25,6.45,158424,0
+LILA.US,D,20250403,000000,6.26,6.33,6.11,6.18,486200,0
+LILA.US,D,20250404,000000,6.03,6.04,5.5614,5.69,549178,0
+LILA.US,D,20250407,000000,5.5,5.86,5.281,5.44,395423,0
+LILA.US,D,20250408,000000,5.61,5.61,5.21,5.28,321915,0
+LILA.US,D,20250409,000000,5.24,5.7,5.16,5.5,602116,0
+LILA.US,D,20250410,000000,5.37,5.37,5.155,5.3,329318,0
+LILA.US,D,20250411,000000,5.34,5.36,5.14,5.19,224695,0
+LILA.US,D,20250414,000000,5.22,5.325,5.13,5.2,428035,0
+LILA.US,D,20250415,000000,5.2,5.28,5.18,5.21,401190,0
+LILA.US,D,20250416,000000,5.21,5.305,5.15,5.16,315682,0
+LILA.US,D,20250417,000000,5.17,5.375,5.17,5.36,283961,0
+LILA.US,D,20250421,000000,5.41,5.4613,5.14,5.24,329071,0
+LILA.US,D,20250422,000000,5.3,5.42,5.1201,5.3,917133,0
+LILA.US,D,20250423,000000,5.39,5.47,5.345,5.36,1818419,0
+LILA.US,D,20250424,000000,5.38,5.635,5.345,5.58,1750463,0
+LILA.US,D,20250425,000000,5.52,5.61,5.47,5.57,377787,0
+LILA.US,D,20250428,000000,5.56,5.61,5.485,5.55,304259,0
+LILA.US,D,20250429,000000,5.52,5.63,5.44,5.45,333216,0
+LILA.US,D,20250430,000000,5.4,5.495,5.3,5.42,444463,0
+LILA.US,D,20250501,000000,5.45,5.45,5.25,5.28,389553,0
+LILA.US,D,20250502,000000,5.33,5.39,5.285,5.33,358174,0
+LILA.US,D,20250505,000000,5.34,5.34,5.23,5.26,328703,0
+LILA.US,D,20250506,000000,5.23,5.45,5.23,5.45,414028,0
+LILA.US,D,20250507,000000,5.46,5.6,5.445,5.5,561812,0
+LILA.US,D,20250508,000000,5.23,5.315,4.2546,4.67,2514515,0
+LILA.US,D,20250509,000000,4.725,4.86,4.42,4.5,613317,0
+LILA.US,D,20250512,000000,4.66,4.695,4.34,4.52,769257,0
+LILA.US,D,20250513,000000,4.55,5.04,4.45,4.87,2977474,0
+LILA.US,D,20250514,000000,4.83,4.985,4.765,4.94,1249019,0
+LILA.US,D,20250515,000000,5,5.43,5,5.33,1188867,0
+LILA.US,D,20250516,000000,5.34,5.37,5.24,5.31,652869,0
+LILA.US,D,20250519,000000,5.23,5.35,5.02,5.05,379050,0
+LILA.US,D,20250520,000000,5.01,5.105,4.935,5.1,387785,0
+LILA.US,D,20250521,000000,5.06,5.14,4.89,4.92,381191,0
+LILA.US,D,20250522,000000,4.86,5.025,4.86,4.97,367670,0
+LILA.US,D,20250523,000000,4.96,5.02,4.885,5.02,270089,0
+LILA.US,D,20250527,000000,5.02,5.175,5,5.04,284685,0
+LILA.US,D,20250528,000000,5.02,5.02,4.885,4.9,195006,0
+LILA.US,D,20250529,000000,4.91,4.96,4.825,4.96,263375,0
+LILA.US,D,20250530,000000,4.92,4.975,4.845,4.91,441576,0
+LILA.US,D,20250602,000000,4.9,4.97,4.81,4.91,325631,0
+LILA.US,D,20250603,000000,4.89,5.06,4.88,5.06,324575,0
+LILA.US,D,20250604,000000,5.07,5.12,4.985,5.1,350694,0
+LILA.US,D,20250605,000000,5.08,5.13,5.015,5.04,292845,0
+LILA.US,D,20250606,000000,5.06,5.1,4.945,5.02,260057,0
+LILA.US,D,20250609,000000,5.04,5.245,5.0387,5.13,313820,0
+LILA.US,D,20250610,000000,5.14,5.29,5.11,5.26,234978,0
+LILA.US,D,20250611,000000,5.26,5.34,5.18,5.2,367258,0
+LILA.US,D,20250612,000000,5.2,5.47,5.1816,5.45,302185,0
+LILA.US,D,20250613,000000,5.37,5.45,5.245,5.26,346671,0
+LILA.US,D,20250616,000000,5.3,5.585,5.24,5.57,366355,0
+LILA.US,D,20250617,000000,5.54,5.54,5.37,5.43,263012,0
+LILA.US,D,20250618,000000,5.44,5.58,5.39,5.56,353205,0
+LILA.US,D,20250620,000000,5.62,5.74,5.5709,5.63,595508,0
+LILA.US,D,20250623,000000,5.57,5.755,5.54,5.74,235601,0
+LILA.US,D,20250624,000000,5.79,5.905,5.745,5.86,254865,0
+LILA.US,D,20250625,000000,5.83,5.965,5.6908,5.71,216082,0
+LILA.US,D,20250626,000000,5.75,5.91,5.71,5.88,412669,0
+LILA.US,D,20250627,000000,5.93,6.03,5.875,5.99,800177,0
+LILA.US,D,20250630,000000,5.99,6.24,5.99,6.1,350155,0
+LILA.US,D,20250701,000000,6.1,6.395,6.1,6.31,367240,0
+LILA.US,D,20250702,000000,6.31,6.4,6.195,6.37,367927,0
+LILA.US,D,20250703,000000,6.4,6.525,6.36,6.49,371090,0
+LILA.US,D,20250707,000000,6.47,6.5,6.27,6.42,497017,0
+LILA.US,D,20250708,000000,6.41,6.43,6.16,6.3,410614,0
+LILA.US,D,20250709,000000,6.34,6.34,5.995,6.13,256832,0
+LILA.US,D,20250710,000000,6.15,6.32,6.13,6.27,341743,0
+LILA.US,D,20250711,000000,6.2,6.22,5.96,6.16,433854,0
+LILA.US,D,20250714,000000,6.15,6.33,6.145,6.3,225113,0
+LILA.US,D,20250715,000000,6.35,6.36,6.09,6.24,1149248,0
+LILA.US,D,20250716,000000,6.25,6.51,6.135,6.35,619827,0
+LILA.US,D,20250717,000000,6.35,6.705,6.34,6.6,417486,0
+LILA.US,D,20250718,000000,6.63,6.64,6.365,6.43,322773,0
+LILA.US,D,20250721,000000,6.5,6.555,6.39,6.46,216204,0
+LILA.US,D,20250722,000000,6.51,6.605,6.48,6.52,241384,0
+LILA.US,D,20250723,000000,6.54,7,6.5,6.9,622144,0
+LILA.US,D,20250724,000000,6.87,6.87,6.55,6.76,388690,0
+LILA.US,D,20250725,000000,6.75,6.75,6.43,6.73,392372,0
+LILA.US,D,20250728,000000,6.74,6.78,6.595,6.71,304949,0
+LILA.US,D,20250729,000000,6.75,6.845,6.65,6.7,287855,0
+LILA.US,D,20250730,000000,6.69,6.98,6.59,6.91,291799,0
+LILA.US,D,20250731,000000,6.86,7.105,6.86,7.05,431175,0
+LILA.US,D,20250801,000000,6.96,7.1,6.8,6.99,461516,0
+LILA.US,D,20250804,000000,6.97,7.235,6.96,7.11,407965,0
+LILA.US,D,20250805,000000,7.14,7.2,6.975,7.11,270322,0
+LILA.US,D,20250806,000000,7.14,7.26,7.14,7.17,300333,0
+LILA.US,D,20250807,000000,7.28,8.39,7.01,7.83,1371540,0
+LILA.US,D,20250808,000000,7.85,7.92,7.445,7.79,951827,0
+LILA.US,D,20250811,000000,7.82,8.005,7.415,7.47,446281,0
+LILA.US,D,20250812,000000,7.54,7.64,7.33,7.42,573463,0
+LILA.US,D,20250813,000000,7.46,7.6,7.35,7.55,404797,0
+LILA.US,D,20250814,000000,7.46,7.56,7.37,7.56,513499,0
+LILA.US,D,20250815,000000,7.6,7.955,7.58,7.82,678750,0
+LILA.US,D,20250818,000000,7.855,8.0488,7.83,7.89,553515,0
+LILA.US,D,20250819,000000,7.87,7.97,7.695,7.77,254915,0
+LILA.US,D,20250820,000000,7.77,7.85,7.71,7.8,237418,0
+LILA.US,D,20250821,000000,7.72,7.84,7.68,7.83,248002,0
+LILA.US,D,20250822,000000,7.9,7.99,7.8,7.94,567275,0
+LILA.US,D,20250825,000000,7.89,8.23,7.84,8.08,585297,0
+LILA.US,D,20250826,000000,7.99,8.2764,7.93,8.08,937309,0
+LILA.US,D,20250827,000000,7.96,8.1,7.91,8.04,353251,0
+LILA.US,D,20250828,000000,8.07,8.08,7.86,8.07,536471,0
+LILA.US,D,20250829,000000,8.12,8.12,7.96,8.06,401840,0
+LILA.US,D,20250902,000000,7.92,8.04,7.765,7.83,575213,0
+LILA.US,D,20250903,000000,7.8,7.93,7.7903,7.89,874429,0
+LILA.US,D,20250904,000000,7.81,8.01,7.72,8,637593,0
+LILA.US,D,20250905,000000,8.05,8.14,7.97,8,334567,0
+LILA.US,D,20250908,000000,7.98,7.98,7.435,7.83,508130,0
+LILA.US,D,20250909,000000,7.81,7.81,7.64,7.73,394120,0
+LILA.US,D,20250910,000000,7.77,7.77,7.565,7.57,420684,0
+LILA.US,D,20250911,000000,7.57,7.65,7.51,7.63,281983,0
+LILA.US,D,20250912,000000,7.59,7.64,7.455,7.52,234366,0
+LILA.US,D,20250915,000000,7.55,7.675,7.485,7.63,208308,0
+LILA.US,D,20250916,000000,7.61,7.825,7.48,7.77,242989,0
+LILA.US,D,20250917,000000,7.77,8.015,7.765,7.91,276906,0
+LILA.US,D,20250918,000000,7.9,8.175,7.9,8.17,219887,0
+LILA.US,D,20250919,000000,8.18,8.19,7.925,7.96,555841,0
+LILA.US,D,20250922,000000,7.91,8.37,7.91,8.3,239375,0
+LILA.US,D,20250923,000000,8.27,8.38,8.17,8.2,207782,0
+LILA.US,D,20250924,000000,8.17,8.2499,8.025,8.07,170012,0
+LILA.US,D,20250925,000000,8.09,8.15,8.05,8.1,226382,0
+LILA.US,D,20250926,000000,8.11,8.275,8.075,8.23,212772,0
+LILA.US,D,20250929,000000,8.26,8.29,8.17,8.24,148744,0
+LILA.US,D,20250930,000000,8.25,8.43,8.1891,8.29,186510,0
+LILA.US,D,20251001,000000,8.25,8.32,8.165,8.17,218752,0
+LILA.US,D,20251002,000000,8.17,8.27,8.085,8.11,139850,0
+LILA.US,D,20251003,000000,8.12,8.29,8.12,8.27,137977,0
+LILA.US,D,20251006,000000,8.3,8.495,8.26,8.34,151204,0
+LILA.US,D,20251007,000000,8.3,8.39,8.19,8.22,200374,0
+LILA.US,D,20251008,000000,8.27,8.3383,8.015,8.02,208396,0
+LILA.US,D,20251009,000000,8.04,8.06,7.84,7.87,289262,0
+LILA.US,D,20251010,000000,7.86,7.935,7.58,7.6,338586,0
+LILA.US,D,20251013,000000,7.62,7.78,7.62,7.72,182491,0
+LILA.US,D,20251014,000000,7.6,7.84,7.6,7.76,281819,0
+LILA.US,D,20251015,000000,7.86,8.09,7.824,7.95,195503,0
+LILA.US,D,20251016,000000,8.03,8.06,7.81,7.89,151511,0
+LILA.US,D,20251017,000000,7.86,8.26,7.8508,8.2,280780,0
+LILA.US,D,20251020,000000,8.31,8.32,8.135,8.14,239461,0
+LILA.US,D,20251021,000000,8.09,8.33,8.05,8.24,214076,0
+LILA.US,D,20251022,000000,8.24,8.34,8.12,8.32,241008,0
+LILA.US,D,20251023,000000,8.31,8.375,8.152,8.36,238583,0
+LILA.US,D,20251024,000000,8.45,8.605,8.425,8.6,219678,0
+LILA.US,D,20251027,000000,8.64,8.68,8.175,8.23,301963,0
+LILA.US,D,20251028,000000,8.22,8.275,7.99,8,278810,0
+LILA.US,D,20251029,000000,8.01,8.01,7.51,7.6,423541,0
+LILA.US,D,20251030,000000,7.54,7.925,7.54,7.77,342994,0
+LILA.US,D,20251031,000000,7.69,7.87,7.69,7.8,285177,0
+LILA.US,D,20251103,000000,7.77,7.8,7.615,7.77,230500,0
+LILA.US,D,20251104,000000,7.66,8.05,7.63,7.74,426217,0
+LILA.US,D,20251105,000000,7.74,7.91,7.7,7.88,284970,0
+LILA.US,D,20251106,000000,7.89,8.94,7.89,8.49,961438,0
+LILA.US,D,20251107,000000,8.46,8.59,7.85,7.86,443465,0
+LILA.US,D,20251110,000000,7.99,8.24,7.88,8.1,427701,0
+LILA.US,D,20251111,000000,8.1,8.2,7.915,7.98,622081,0
+LILA.US,D,20251112,000000,8.06,8.185,7.89,8.16,285138,0
+LILA.US,D,20251113,000000,8.07,8.215,8.04,8.1,199389,0
+LILA.US,D,20251114,000000,8.06,8.18,8.04,8.17,209445,0
+LILA.US,D,20251117,000000,8.14,8.23,8.04,8.05,170107,0
+LILA.US,D,20251118,000000,8.04,8.23,8,8.16,195216,0
+LILA.US,D,20251119,000000,8.2,8.2,8,8.07,191015,0
+LILA.US,D,20251120,000000,8.2,8.2,7.895,7.96,314453,0
+LILA.US,D,20251121,000000,7.96,8.345,7.96,8.24,474497,0
+LILA.US,D,20251124,000000,8.28,8.4,8.2,8.36,467117,0
+LILA.US,D,20251125,000000,8.36,8.745,8.36,8.7,407674,0
+LILA.US,D,20251126,000000,8.65,8.815,8.635,8.73,390820,0
+LILA.US,D,20251128,000000,8.77,8.77,8.605,8.68,85256,0
+LILA.US,D,20251201,000000,8.61,8.695,8.53,8.63,290781,0
+LILA.US,D,20251202,000000,8.67,8.855,8.52,8.71,425358,0
+LILA.US,D,20251203,000000,8.75,8.82,8.66,8.68,193069,0
+LILA.US,D,20251204,000000,8.68,8.83,8.5398,8.76,402469,0
+LILA.US,D,20251205,000000,8.77,9.04,8.71,8.87,401478,0
+LILA.US,D,20251208,000000,8.87,8.87,8.46,8.5,249546,0
+LILA.US,D,20251209,000000,8.5,8.62,8.29,8.32,221613,0
+LILA.US,D,20251210,000000,8.33,8.49,8.325,8.47,319305,0
+LILA.US,D,20251211,000000,8.49,8.745,8.4725,8.7,276039,0
+LILA.US,D,20251212,000000,8.68,8.7,8.49,8.52,272007,0
+LILA.US,D,20251215,000000,8.56,8.58,8.4,8.41,298285,0
+LILA.US,D,20251216,000000,8.41,8.505,8.26,8.28,293683,0
+LILA.US,D,20251217,000000,8.29,8.31,8.115,8.15,383118,0
+LILA.US,D,20251218,000000,8.22,8.23,8.08,8.1,327280,0
+LILA.US,D,20251219,000000,8.09,8.19,7.93,7.98,691831,0
+LILA.US,D,20251222,000000,8.02,8.03,7.595,7.64,382238,0
+LILA.US,D,20251223,000000,7.6,7.745,7.58,7.62,347570,0
+LILA.US,D,20251224,000000,7.62,7.665,7.4306,7.56,131782,0
+LILA.US,D,20251226,000000,7.49,7.61,7.47,7.48,264688,0
+LILA.US,D,20251229,000000,7.42,7.6,7.38,7.5,350904,0
+LILA.US,D,20251230,000000,7.49,7.53,7.39,7.4,208541,0
+LILA.US,D,20251231,000000,7.39,7.41,7.27,7.39,450121,0
+LILA.US,D,20260102,000000,7.39,7.53,7.255,7.26,391585,0
+LILA.US,D,20260105,000000,7.24,7.345,7.15,7.17,327522,0
+LILA.US,D,20260106,000000,7.15,7.21,7.035,7.06,332329,0
+LILA.US,D,20260107,000000,7.06,7.13,6.805,6.84,390166,0
+LILA.US,D,20260108,000000,6.8,6.96,6.74,6.91,429066,0
+LILA.US,D,20260109,000000,6.9,7.11,6.89,7.06,627429,0
+LILA.US,D,20260112,000000,7.04,7.185,7,7.11,452763,0
+LILA.US,D,20260113,000000,7.11,7.155,6.965,7.09,504196,0
+LILA.US,D,20260114,000000,7.09,7.32,7.09,7.27,422041,0
+LILA.US,D,20260115,000000,7.27,7.505,7.215,7.48,367462,0
+LILA.US,D,20260116,000000,7.44,7.51,7.37,7.49,303944,0
+LILA.US,D,20260120,000000,7.39,7.53,7.315,7.33,549804,0
+LILA.US,D,20260121,000000,7.34,7.58,7.294,7.54,651339,0
+LILA.US,D,20260122,000000,7.57,7.96,7.57,7.8,394516,0
+LILA.US,D,20260123,000000,7.76,7.78,7.49,7.57,381249,0
+LILA.US,D,20260126,000000,7.59,7.77,7.58,7.62,402670,0
+LILA.US,D,20260127,000000,7.64,7.64,7.39,7.5,546913,0
+LILA.US,D,20260128,000000,7.49,7.535,7.26,7.32,365936,0
+LILA.US,D,20260129,000000,7.38,7.755,7.34,7.73,453943,0
+LILA.US,D,20260130,000000,7.67,7.72,7.51,7.72,580959,0
+LILA.US,D,20260202,000000,7.7,7.95,7.645,7.77,402031,0
+LILA.US,D,20260203,000000,7.77,7.895,7.6399,7.83,419256,0
+LILA.US,D,20260204,000000,7.87,8.02,7.71,7.76,253062,0
+LILA.US,D,20260205,000000,7.69,7.83,7.59,7.77,269346,0
+LILA.US,D,20260206,000000,7.84,8.045,7.795,8,372228,0
+LILA.US,D,20260209,000000,7.97,8.165,7.86,8.11,247226,0
+LILA.US,D,20260210,000000,8.13,8.285,7.985,8.17,228618,0
+LILA.US,D,20260211,000000,8.18,8.245,8.1,8.22,308727,0
+LILA.US,D,20260212,000000,8.26,8.37,7.89,8,211257,0
+LILA.US,D,20260213,000000,8.03,8.07,7.705,7.72,190631,0
+LILA.US,D,20260217,000000,7.72,7.98,7.72,7.84,335117,0
+LILA.US,D,20260218,000000,7.69,8,7.69,7.73,384233,0
diff --git a/daily/us/nasdaq stocks/2/link.us.txt b/daily/us/nasdaq stocks/2/link.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39f40c4a72ab89f541a82c90ddc17fe55c3287e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/link.us.txt	
@@ -0,0 +1,1191 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LINK.US,D,20210326,000000,7,7.32887,6.79147,6.89087,22239,0
+LINK.US,D,20210329,000000,7,7,6.83333,6.99553,7249.5,0
+LINK.US,D,20210330,000000,6.78667,6.87473,5.82222,6.75553,23719.5,0
+LINK.US,D,20210331,000000,6.56889,7,6.56889,6.88887,12273.7,0
+LINK.US,D,20210401,000000,6.66667,6.88887,6.55551,6.55555,8428.5,0
+LINK.US,D,20210405,000000,6.71113,6.80153,6.44445,6.44445,23377.5,0
+LINK.US,D,20210406,000000,6.60551,6.66667,6.44445,6.44889,14413.5,0
+LINK.US,D,20210407,000000,6.48445,6.55555,6.45702,6.51111,24167.2,0
+LINK.US,D,20210408,000000,6.51111,6.53333,6.44445,6.44445,11981.2,0
+LINK.US,D,20210409,000000,6.46667,6.51111,6.44445,6.44445,12636,0
+LINK.US,D,20210412,000000,6.44889,6.44889,5.98667,5.98667,20286,0
+LINK.US,D,20210413,000000,6,6,5.98667,5.99111,13155.7,0
+LINK.US,D,20210414,000000,5.99111,5.99995,5.43111,5.44445,23717.2,0
+LINK.US,D,20210415,000000,5.44889,5.68885,5.44889,5.46222,22479.7,0
+LINK.US,D,20210416,000000,5.46222,5.60667,5.44445,5.44445,15547.5,0
+LINK.US,D,20210419,000000,5.55555,5.57778,5.50075,5.50222,15880.5,0
+LINK.US,D,20210420,000000,5.76,5.76,5.51111,5.51111,13950,0
+LINK.US,D,20210421,000000,5.60889,5.7644,5.594,5.66667,32508,0
+LINK.US,D,20210422,000000,5.68445,5.77778,5.62222,5.63555,13601.2,0
+LINK.US,D,20210423,000000,5.86222,5.95911,5.62222,5.86222,11090.2,0
+LINK.US,D,20210426,000000,5.99555,6.04445,5.87835,5.96,37343.2,0
+LINK.US,D,20210427,000000,6.04445,6.04445,5.64,5.64,14706,0
+LINK.US,D,20210428,000000,5.66667,5.66667,5.46667,5.46667,10084.5,0
+LINK.US,D,20210429,000000,5.48445,5.77329,5.40871,5.40889,8010,0
+LINK.US,D,20210430,000000,5.39555,5.4,5.14667,5.16,16668,0
+LINK.US,D,20210503,000000,5.13333,5.26662,4.64445,5.10222,31824,0
+LINK.US,D,20210504,000000,5.01333,5.32885,5.00893,5.11111,23566.5,0
+LINK.US,D,20210505,000000,5.29778,6.13333,5.27555,6.13333,184914,0
+LINK.US,D,20210506,000000,6.13333,6.13333,5.53333,5.53333,45717.7,0
+LINK.US,D,20210507,000000,5.52445,5.95555,5.26893,5.64,39449.2,0
+LINK.US,D,20210510,000000,5.92,6.13333,5.92,5.92,39051,0
+LINK.US,D,20210511,000000,5.77778,6.07542,5.77778,5.77778,15518.2,0
+LINK.US,D,20210512,000000,5.89333,6.05111,5.55555,5.81778,25141.5,0
+LINK.US,D,20210513,000000,6.17333,6.17778,5.86671,6,55122.7,0
+LINK.US,D,20210514,000000,6,6,5.56435,5.77778,35304.7,0
+LINK.US,D,20210517,000000,5.72445,5.88885,5.56,5.60889,12145.5,0
+LINK.US,D,20210518,000000,5.56445,5.5828,5.11111,5.19555,35345.2,0
+LINK.US,D,20210519,000000,5.11555,5.30498,5.11555,5.17333,14046.7,0
+LINK.US,D,20210520,000000,5.22222,5.22222,4.64027,4.94222,13034.2,0
+LINK.US,D,20210521,000000,4.95555,5.1168,4.79115,4.82205,10192.5,0
+LINK.US,D,20210524,000000,4.97333,5.21635,4.88875,5.12445,28030.5,0
+LINK.US,D,20210525,000000,5.28,5.33333,5.11111,5.28,11808,0
+LINK.US,D,20210526,000000,5.22222,5.33329,4.96515,5.10222,14987.2,0
+LINK.US,D,20210527,000000,5.00889,5.00889,4.6,4.78987,17061.7,0
+LINK.US,D,20210528,000000,4.86667,4.86667,4.54222,4.64445,23334.7,0
+LINK.US,D,20210601,000000,4.76,5.00889,4.5556,4.89333,13432.5,0
+LINK.US,D,20210602,000000,4.97333,5.26342,4.82805,4.94667,17622,0
+LINK.US,D,20210603,000000,5.11111,5.11111,4.62222,4.75555,16794,0
+LINK.US,D,20210604,000000,4.70222,5.33333,4.68022,4.88889,14861.2,0
+LINK.US,D,20210607,000000,4.88889,4.88889,4.68889,4.74222,20263.5,0
+LINK.US,D,20210608,000000,4.71111,5.16885,4.71111,4.95555,23256,0
+LINK.US,D,20210609,000000,4.95555,5.09778,4.68649,4.90667,8957.25,0
+LINK.US,D,20210610,000000,4.93333,5.05671,4.74222,4.81333,7249.5,0
+LINK.US,D,20210611,000000,4.91111,5.08889,4.74,5.05778,14388.7,0
+LINK.US,D,20210614,000000,5.30667,5.33333,4.73333,4.74889,48676.5,0
+LINK.US,D,20210615,000000,4.99111,5.21778,4.75555,4.82222,13509,0
+LINK.US,D,20210616,000000,4.82222,4.86662,4.4,4.4,25778.2,0
+LINK.US,D,20210617,000000,4.45333,4.60445,4.08889,4.08889,22178.2,0
+LINK.US,D,20210618,000000,4.13778,4.2044,3.44445,3.44445,64626.7,0
+LINK.US,D,20210621,000000,3.52,4.58667,3.52,3.99555,104706,0
+LINK.US,D,20210622,000000,4.03111,4.31929,3.97845,4,23604.7,0
+LINK.US,D,20210623,000000,4.04,4.04649,3.92631,3.99111,17439.7,0
+LINK.US,D,20210624,000000,3.97778,4.16889,3.97778,4.16889,15689.2,0
+LINK.US,D,20210625,000000,3.81333,4.16889,3.75111,4,17095.5,0
+LINK.US,D,20210628,000000,3.78667,4.01635,3.62782,3.86667,20504.2,0
+LINK.US,D,20210629,000000,3.88445,3.88445,3.67115,3.78031,10777.5,0
+LINK.US,D,20210630,000000,3.92445,3.94222,3.78667,3.86667,25913.2,0
+LINK.US,D,20210701,000000,3.84,3.97778,3.8076,3.8076,7758,0
+LINK.US,D,20210702,000000,3.88,3.91111,3.84929,3.84929,11556,0
+LINK.US,D,20210706,000000,3.88445,3.98462,3.76218,3.91111,25508.2,0
+LINK.US,D,20210707,000000,3.92889,4.07995,3.85782,4.01333,9956.25,0
+LINK.US,D,20210708,000000,4.11111,4.11111,3.88769,4.04,6567.75,0
+LINK.US,D,20210709,000000,4.10667,4.28,4.01111,4.14445,29769.7,0
+LINK.US,D,20210712,000000,4.14667,4.29778,4.06675,4.24889,15786,0
+LINK.US,D,20210713,000000,4.25333,4.43995,4.25333,4.42222,7740,0
+LINK.US,D,20210714,000000,4.42222,4.43995,4.17782,4.17782,12764.2,0
+LINK.US,D,20210715,000000,4.17778,4.17778,3.97333,4.15418,5775.75,0
+LINK.US,D,20210716,000000,4,4.17778,3.94222,4.11111,15732,0
+LINK.US,D,20210719,000000,3.81333,3.81333,3.67751,3.69333,12732.7,0
+LINK.US,D,20210720,000000,3.69333,3.76889,3.6804,3.72,7769.25,0
+LINK.US,D,20210721,000000,4.01333,4.04445,3.81049,4.01333,11052,0
+LINK.US,D,20210722,000000,4,4.06805,3.94551,4,9733.5,0
+LINK.US,D,20210723,000000,3.99782,3.99782,3.96551,3.96551,2983.5,0
+LINK.US,D,20210726,000000,4.08445,4.79111,4.0224,4.79111,176274,0
+LINK.US,D,20210727,000000,4.79111,5.04667,4.56649,5.01778,88521.7,0
+LINK.US,D,20210728,000000,5.11111,5.11111,4.66889,4.82245,28989,0
+LINK.US,D,20210729,000000,4.73778,4.85698,4.46667,4.64907,23422.5,0
+LINK.US,D,20210730,000000,4.47338,4.57405,4.46053,4.57333,6646.5,0
+LINK.US,D,20210802,000000,4.52445,4.74667,4.18667,4.46173,149233,0
+LINK.US,D,20210803,000000,4.37333,4.80889,4.12889,4.34667,170329,0
+LINK.US,D,20210804,000000,4.44445,4.76,4.24,4.48,96255,0
+LINK.US,D,20210805,000000,4.38667,4.84885,4.38667,4.84885,56468.2,0
+LINK.US,D,20210806,000000,4.66222,4.83111,4.44449,4.79555,16596,0
+LINK.US,D,20210809,000000,4.73333,4.79293,4.54502,4.62667,10278,0
+LINK.US,D,20210810,000000,4.73778,4.82938,4.44449,4.59111,18742.5,0
+LINK.US,D,20210811,000000,4.54667,4.54667,4.26667,4.32667,27987.7,0
+LINK.US,D,20210812,000000,4.39111,4.51111,4.01333,4.33333,85380.7,0
+LINK.US,D,20210813,000000,4.40889,4.51111,4.36675,4.51111,4041,0
+LINK.US,D,20210816,000000,4.44,4.54662,4.4,4.40009,8788.5,0
+LINK.US,D,20210817,000000,4.39333,4.41511,4.33333,4.33333,12411,0
+LINK.US,D,20210818,000000,4.28,4.44889,4.26667,4.34222,31851,0
+LINK.US,D,20210819,000000,4.28827,4.32889,4.27111,4.27311,17183.2,0
+LINK.US,D,20210820,000000,4.32445,4.44022,4.32445,4.43551,2286,0
+LINK.US,D,20210823,000000,4.42222,4.42222,4.26671,4.28969,9254.25,0
+LINK.US,D,20210824,000000,4.34222,4.50129,4.26667,4.38667,6432.75,0
+LINK.US,D,20210825,000000,4.47555,4.47555,4.25387,4.35555,49155.7,0
+LINK.US,D,20210826,000000,4.33333,4.33333,4.33333,4.33333,2648.25,0
+LINK.US,D,20210827,000000,4.49831,4.49831,4.38227,4.38667,6660,0
+LINK.US,D,20210830,000000,4.48445,4.48445,4.3556,4.43533,3388.5,0
+LINK.US,D,20210831,000000,4.35555,4.4724,4.35555,4.36582,21978,0
+LINK.US,D,20210901,000000,4.36445,4.39995,4.3556,4.39382,5006.25,0
+LINK.US,D,20210902,000000,4.41338,4.63555,4.41338,4.53849,51997.5,0
+LINK.US,D,20210903,000000,4.61778,4.8108,4.55845,4.72418,6331.5,0
+LINK.US,D,20210907,000000,5.11111,5.11111,4.73165,4.92889,18168.7,0
+LINK.US,D,20210908,000000,4.93333,4.95555,4.57778,4.95555,16224.7,0
+LINK.US,D,20210909,000000,4.82667,5.02222,4.82667,5.02222,10874.2,0
+LINK.US,D,20210910,000000,5.02222,5.11111,5.02218,5.11111,19125,0
+LINK.US,D,20210913,000000,5.15555,5.15555,4.84445,5.14667,31389.7,0
+LINK.US,D,20210914,000000,5.15555,5.15555,5.13333,5.15111,3190.5,0
+LINK.US,D,20210915,000000,5.15111,5.15111,4.69947,4.91555,8817.75,0
+LINK.US,D,20210916,000000,4.88889,5.08889,4.88889,4.97778,13236.7,0
+LINK.US,D,20210917,000000,4.97778,5.15555,4.89778,4.89778,26253,0
+LINK.US,D,20210920,000000,4.88889,5.15555,4.88889,5.04445,11711.2,0
+LINK.US,D,20210921,000000,5.15111,5.15111,4.87013,4.87013,9717.75,0
+LINK.US,D,20210922,000000,4.83111,4.97333,4.42222,4.56,7906.5,0
+LINK.US,D,20210923,000000,4.8,4.90667,4.35555,4.36,42140.2,0
+LINK.US,D,20210924,000000,4.36,4.58,4.36,4.41778,5427,0
+LINK.US,D,20210927,000000,4.44889,4.44889,4.27115,4.37111,12366,0
+LINK.US,D,20210928,000000,4.40885,4.40885,4.26667,4.26667,4938.75,0
+LINK.US,D,20210929,000000,4.27111,4.43555,4.26667,4.43555,6360.75,0
+LINK.US,D,20210930,000000,4.40445,4.40445,4.18667,4.18667,3568.5,0
+LINK.US,D,20211001,000000,4.18667,4.38667,4.18222,4.24445,6405.75,0
+LINK.US,D,20211004,000000,4.28445,4.28445,4.01889,4.02667,4819.5,0
+LINK.US,D,20211005,000000,4.08,4.36,4,4,11344.5,0
+LINK.US,D,20211006,000000,3.72,4.04445,3.72,3.9136,6174,0
+LINK.US,D,20211007,000000,3.79555,3.94,3.79555,3.91111,8025.75,0
+LINK.US,D,20211008,000000,3.91111,3.98315,3.86222,3.98315,3417.75,0
+LINK.US,D,20211011,000000,4.09333,4.50222,3.88445,3.98395,5436,0
+LINK.US,D,20211012,000000,3.88445,3.89778,3.70991,3.85387,15464.2,0
+LINK.US,D,20211013,000000,3.68889,3.73773,3.59995,3.62222,12789,0
+LINK.US,D,20211014,000000,3.6,3.77773,3.6,3.64445,19307.2,0
+LINK.US,D,20211015,000000,3.57773,3.57773,3.48889,3.53778,20067.7,0
+LINK.US,D,20211018,000000,3.74667,3.74667,3.53778,3.63111,16944.7,0
+LINK.US,D,20211019,000000,3.64889,3.66667,3.56005,3.66667,10395,0
+LINK.US,D,20211020,000000,3.63555,3.63555,3.45338,3.55111,15943.5,0
+LINK.US,D,20211021,000000,3.61778,3.62222,3.47555,3.55867,6158.25,0
+LINK.US,D,20211022,000000,3.56,3.78667,3.49333,3.59111,39044.2,0
+LINK.US,D,20211025,000000,3.58667,4.51231,3.58667,4.34218,301826,0
+LINK.US,D,20211026,000000,4.03111,4.03111,3.62667,3.66667,54983.2,0
+LINK.US,D,20211027,000000,3.6,3.71622,3.6,3.70889,24781.5,0
+LINK.US,D,20211028,000000,3.77333,3.77333,3.6,3.71111,17880.7,0
+LINK.US,D,20211029,000000,3.76889,3.84,3.70222,3.75555,11988,0
+LINK.US,D,20211101,000000,3.84889,3.84889,3.69778,3.74187,10057.5,0
+LINK.US,D,20211102,000000,3.77778,3.77778,3.62222,3.75555,17286.7,0
+LINK.US,D,20211103,000000,3.65778,3.74142,3.58445,3.74142,41271.7,0
+LINK.US,D,20211104,000000,3.74222,3.91111,3.60951,3.91111,16857,0
+LINK.US,D,20211105,000000,3.90227,3.92889,3.84027,3.92,12786.7,0
+LINK.US,D,20211108,000000,3.91111,4.11111,3.8356,3.96445,57908.2,0
+LINK.US,D,20211109,000000,3.96889,4.42667,3.93333,4.28889,80385.7,0
+LINK.US,D,20211110,000000,4.24445,4.25329,4.04445,4.16147,29596.5,0
+LINK.US,D,20211111,000000,4.08889,4.214,4.04445,4.18222,17599.5,0
+LINK.US,D,20211112,000000,4.18222,4.18222,4.04889,4.14667,5132.25,0
+LINK.US,D,20211115,000000,4.15555,4.15555,4.01778,4.09778,40929.7,0
+LINK.US,D,20211116,000000,4.12889,4.12889,3.93338,4.02222,34992,0
+LINK.US,D,20211117,000000,4.05778,4.05778,4.02222,4.05778,9481.5,0
+LINK.US,D,20211118,000000,4,4.08,3.86498,4.08,23742,0
+LINK.US,D,20211119,000000,3.96,4.04445,3.94667,4.04445,5391,0
+LINK.US,D,20211122,000000,3.95555,4.33329,3.94671,4.22222,23292,0
+LINK.US,D,20211123,000000,4.21778,4.22222,4.01778,4.12445,19388.2,0
+LINK.US,D,20211124,000000,4.05778,4.28889,4.05778,4.20138,5370.75,0
+LINK.US,D,20211126,000000,4.23111,4.28889,4.11555,4.28889,12546,0
+LINK.US,D,20211129,000000,4.33333,4.33333,4.24449,4.28445,4473,0
+LINK.US,D,20211130,000000,4.25778,4.25778,4.00005,4.00893,8451,0
+LINK.US,D,20211201,000000,4.28889,4.38667,4.08889,4.26222,31770,0
+LINK.US,D,20211202,000000,4.35555,4.43831,4.16,4.43831,13707,0
+LINK.US,D,20211203,000000,4.44445,4.54222,4.04445,4.3068,138471,0
+LINK.US,D,20211206,000000,4.33333,4.4,4.21338,4.4,22592.2,0
+LINK.US,D,20211207,000000,4.4,4.75555,4.27778,4.48889,69507,0
+LINK.US,D,20211208,000000,4.42667,4.66667,4.42667,4.56445,77474.2,0
+LINK.US,D,20211209,000000,4.68445,4.69778,4.58222,4.62222,7247.25,0
+LINK.US,D,20211210,000000,4.70667,4.71111,4.49778,4.58667,12543.7,0
+LINK.US,D,20211213,000000,4.52,4.52,4.20445,4.24889,58376.2,0
+LINK.US,D,20211214,000000,4.20445,4.28445,4.12445,4.28445,21663,0
+LINK.US,D,20211215,000000,4.24889,4.35555,4.16858,4.25333,11270.2,0
+LINK.US,D,20211216,000000,4.25778,4.46222,4.25778,4.40222,20151,0
+LINK.US,D,20211217,000000,4.33778,4.51111,4.28222,4.50667,13536,0
+LINK.US,D,20211220,000000,4.51555,4.58489,4.50667,4.53333,14379.7,0
+LINK.US,D,20211221,000000,4.53778,4.55111,4.35555,4.55111,11243.2,0
+LINK.US,D,20211222,000000,4.36445,4.52133,4.35111,4.46,8104.5,0
+LINK.US,D,20211223,000000,4.38222,4.46889,4.35658,4.46222,8849.25,0
+LINK.US,D,20211227,000000,4.36445,4.40005,4.34227,4.40005,15882.7,0
+LINK.US,D,20211228,000000,4.34222,4.41427,4.04,4.28889,24484.5,0
+LINK.US,D,20211229,000000,4.40889,4.41333,4.01169,4.25555,15669,0
+LINK.US,D,20211230,000000,4.12,4.37333,4.12,4.37333,7780.5,0
+LINK.US,D,20211231,000000,4.25302,4.30445,4.25302,4.30445,5476.5,0
+LINK.US,D,20220103,000000,4.30667,4.38725,4.00449,4.23555,24104.2,0
+LINK.US,D,20220104,000000,4.22222,4.37325,4.22222,4.33333,7593.75,0
+LINK.US,D,20220105,000000,4.19111,4.46667,4.03115,4.46667,18468,0
+LINK.US,D,20220106,000000,4.51111,4.6,4.25778,4.53333,64545.7,0
+LINK.US,D,20220107,000000,4.53333,4.57778,4.4,4.57778,11448,0
+LINK.US,D,20220110,000000,4.85333,4.85333,4.55555,4.6996,23508,0
+LINK.US,D,20220111,000000,4.70778,5.17329,4.57778,5.01333,34458.7,0
+LINK.US,D,20220112,000000,5.15555,5.15555,4.77778,5.15111,10136.2,0
+LINK.US,D,20220113,000000,5.13333,5.15555,4.74667,5.04445,83196,0
+LINK.US,D,20220114,000000,5.06667,5.10485,4.88445,4.91147,11364.7,0
+LINK.US,D,20220118,000000,5.11111,5.11111,4.67111,5.08445,76347,0
+LINK.US,D,20220119,000000,5.04,5.08445,4.59111,4.75555,11310.7,0
+LINK.US,D,20220120,000000,4.83622,4.86667,4.53333,4.86667,8700.75,0
+LINK.US,D,20220121,000000,4.80889,4.86222,4.02227,4.64445,189105,0
+LINK.US,D,20220124,000000,4.46667,4.65333,4.39778,4.47053,11119.5,0
+LINK.US,D,20220125,000000,4.29333,4.45333,4.24,4.40889,9857.25,0
+LINK.US,D,20220126,000000,4.31111,4.44,4.31111,4.38773,8354.25,0
+LINK.US,D,20220127,000000,4.22222,4.49778,3.77778,4.44,76036.5,0
+LINK.US,D,20220128,000000,4.02222,4.64889,3.73333,4.44889,81099,0
+LINK.US,D,20220131,000000,4.42667,4.44445,4.31111,4.44445,2610,0
+LINK.US,D,20220201,000000,4.22222,4.52071,4.22222,4.52071,11306.2,0
+LINK.US,D,20220202,000000,4.57778,4.79555,4.42222,4.73778,21170.2,0
+LINK.US,D,20220203,000000,4.74222,4.74222,4.49969,4.67111,6027.75,0
+LINK.US,D,20220204,000000,4.43555,4.54222,4.43555,4.54222,2144.25,0
+LINK.US,D,20220207,000000,4.52222,4.52445,4.52222,4.52445,3084.75,0
+LINK.US,D,20220208,000000,4.51111,4.51111,4.51111,4.51111,1489.5,0
+LINK.US,D,20220209,000000,4.42222,4.51555,3.98222,4.51555,13167,0
+LINK.US,D,20220210,000000,4.27555,4.44445,4.14222,4.44445,50269.5,0
+LINK.US,D,20220211,000000,4.55555,4.55555,4.34667,4.43555,5735.25,0
+LINK.US,D,20220214,000000,4.44,4.44005,4.30445,4.4,5170.5,0
+LINK.US,D,20220215,000000,4.31111,4.44445,4.23555,4.44,3757.5,0
+LINK.US,D,20220216,000000,4.35555,4.44445,4.35555,4.44445,4299.75,0
+LINK.US,D,20220217,000000,4.29333,4.44445,4.29333,4.44445,2281.5,0
+LINK.US,D,20220218,000000,4.44445,4.44445,4.4,4.44,6345,0
+LINK.US,D,20220222,000000,4.43111,4.45778,4.43111,4.45778,6329.25,0
+LINK.US,D,20220223,000000,4.31111,4.44,4.31111,4.44,10512,0
+LINK.US,D,20220224,000000,4.00445,4.44,3.98329,4.44,13158,0
+LINK.US,D,20220225,000000,4.42222,4.44445,4.30355,4.44,14382,0
+LINK.US,D,20220228,000000,4.42222,4.42222,4.36,4.41333,6340.5,0
+LINK.US,D,20220301,000000,4.4,4.4,4.38222,4.38222,3910.5,0
+LINK.US,D,20220302,000000,4.24191,4.44,4.08787,4.44,7150.5,0
+LINK.US,D,20220303,000000,4.31111,4.44,4.31111,4.43555,2974.5,0
+LINK.US,D,20220304,000000,4.43555,4.43555,4.37555,4.37555,2850.75,0
+LINK.US,D,20220307,000000,4.35555,4.43555,4.24,4.24,11513.2,0
+LINK.US,D,20220308,000000,4.26667,4.26667,3.88889,4.08889,8959.5,0
+LINK.US,D,20220309,000000,3.98,4.06667,3.97378,3.97378,4605.75,0
+LINK.US,D,20220310,000000,4.02142,4.4,3.99555,4.4,5521.5,0
+LINK.US,D,20220311,000000,4.3644,4.44,4.11355,4.44,3957.75,0
+LINK.US,D,20220314,000000,4.2,4.41738,4.2,4.41738,2553.75,0
+LINK.US,D,20220315,000000,4.13333,4.35111,4.04449,4.16,9999,0
+LINK.US,D,20220316,000000,4.15555,4.33778,4.14222,4.15111,4765.5,0
+LINK.US,D,20220317,000000,4.11182,4.44445,4.11182,4.4356,6097.5,0
+LINK.US,D,20220318,000000,4.43555,4.50222,4.14991,4.50222,4038.75,0
+LINK.US,D,20220322,000000,4.48889,4.58667,4.27205,4.58667,18128.2,0
+LINK.US,D,20220323,000000,4.44445,4.62222,4.26373,4.26667,14465.2,0
+LINK.US,D,20220324,000000,4.44445,4.48889,4.40889,4.48889,4556.25,0
+LINK.US,D,20220325,000000,4.39555,4.53333,4.39555,4.53333,5548.5,0
+LINK.US,D,20220328,000000,4.61333,4.61333,4.46889,4.53778,4200.75,0
+LINK.US,D,20220329,000000,4.52,4.52,4.42222,4.48889,5366.25,0
+LINK.US,D,20220330,000000,4.28889,4.44445,4.28889,4.43111,8959.5,0
+LINK.US,D,20220331,000000,4.43111,4.43111,4.28889,4.28889,5852.25,0
+LINK.US,D,20220401,000000,4.32089,4.32089,4.26667,4.26667,1064.25,0
+LINK.US,D,20220404,000000,4.26667,4.41329,4.10222,4.15111,11859.7,0
+LINK.US,D,20220405,000000,4.16889,4.28889,4.16889,4.28889,2981.25,0
+LINK.US,D,20220406,000000,4.29333,4.38667,4.29333,4.38667,3858.75,0
+LINK.US,D,20220407,000000,4.16,4.16,4,4.06667,6702.75,0
+LINK.US,D,20220408,000000,4.01333,4.11555,3.93338,4.11555,8631,0
+LINK.US,D,20220411,000000,4.2428,4.2428,3.57778,3.94191,16218,0
+LINK.US,D,20220412,000000,3.74667,4.16445,3.66222,4.13333,19329.7,0
+LINK.US,D,20220413,000000,4.10222,4.35111,4.04445,4.35111,4036.5,0
+LINK.US,D,20220414,000000,4.01778,4.44,3.99555,4.44,5733,0
+LINK.US,D,20220418,000000,4.13009,4.4,4.0376,4.4,4207.5,0
+LINK.US,D,20220419,000000,4.21645,4.48889,4.18182,4.48889,8473.5,0
+LINK.US,D,20220420,000000,4.2,4.35555,4.08889,4.35555,4414.5,0
+LINK.US,D,20220421,000000,4.16889,4.26222,4.08,4.26222,7364.25,0
+LINK.US,D,20220422,000000,4.24445,4.55111,4.11111,4.44445,26205.7,0
+LINK.US,D,20220425,000000,4.31111,4.53111,3.83555,4.52889,71613,0
+LINK.US,D,20220426,000000,4.42222,4.51111,4.42222,4.51111,2189.25,0
+LINK.US,D,20220427,000000,4.51111,4.57778,4.44,4.44,5856.75,0
+LINK.US,D,20220428,000000,4.28667,4.44445,4.12005,4.44445,7877.25,0
+LINK.US,D,20220429,000000,4.19111,4.41778,4.05778,4.34222,20670.7,0
+LINK.US,D,20220502,000000,4.22222,4.42222,4.15662,4.42222,8064,0
+LINK.US,D,20220503,000000,4.22222,4.39111,4.22222,4.39111,1811.25,0
+LINK.US,D,20220504,000000,4.18222,4.40889,4.04635,4.40889,8660.25,0
+LINK.US,D,20220505,000000,4.16889,4.38285,4.04667,4.38285,2992.5,0
+LINK.US,D,20220506,000000,4.36889,4.41333,4.31111,4.4008,3543.75,0
+LINK.US,D,20220509,000000,4.26889,4.41778,4.22222,4.41778,3375,0
+LINK.US,D,20220510,000000,4.22222,4.29333,4.10311,4.13333,3960,0
+LINK.US,D,20220511,000000,4.08889,4.13333,3.9156,4.02445,20585.2,0
+LINK.US,D,20220512,000000,3.96889,4.12889,3.86667,4.11107,26232.7,0
+LINK.US,D,20220513,000000,3.92445,4.13333,3.91555,4.00867,21669.7,0
+LINK.US,D,20220516,000000,4.00889,4.00889,3.91111,3.91111,3323.25,0
+LINK.US,D,20220517,000000,3.90551,4.09675,3.88,4.08445,22005,0
+LINK.US,D,20220518,000000,3.76093,4.06222,3.76093,4.05778,12897,0
+LINK.US,D,20220519,000000,4.04889,4.12445,3.96445,4.12445,3782.25,0
+LINK.US,D,20220520,000000,4.13333,4.13333,3.9908,4.01333,10316.2,0
+LINK.US,D,20220523,000000,4.00138,4.00889,4.00138,4.00889,913.5,0
+LINK.US,D,20220524,000000,3.98667,3.99555,3.75555,3.99555,17496,0
+LINK.US,D,20220525,000000,3.79911,3.98667,3.79911,3.98667,3645,0
+LINK.US,D,20220526,000000,3.8,4.00445,3.8,4.00445,7832.25,0
+LINK.US,D,20220531,000000,3.86,3.92,3.77778,3.92,3368.25,0
+LINK.US,D,20220601,000000,3.79111,3.85889,3.79111,3.80445,3575.25,0
+LINK.US,D,20220602,000000,3.85778,3.85778,3.80445,3.80445,1401.75,0
+LINK.US,D,20220603,000000,3.82222,3.82222,3.82222,3.82222,738,0
+LINK.US,D,20220606,000000,3.83111,3.83111,3.81333,3.81333,2418.75,0
+LINK.US,D,20220607,000000,3.89333,3.89333,3.70222,3.70222,2592,0
+LINK.US,D,20220608,000000,3.87791,3.87791,3.76889,3.86667,3408.75,0
+LINK.US,D,20220609,000000,3.84445,3.92445,3.72813,3.92445,2693.25,0
+LINK.US,D,20220613,000000,3.8384,3.93778,3.65685,3.93778,7080.75,0
+LINK.US,D,20220614,000000,3.75555,4,3.75555,3.99902,6340.5,0
+LINK.US,D,20220615,000000,3.94667,3.94667,3.78667,3.91111,4410,0
+LINK.US,D,20220616,000000,3.75555,3.93333,3.75555,3.88445,4293,0
+LINK.US,D,20220617,000000,3.77333,3.90667,3.64445,3.90667,16242.7,0
+LINK.US,D,20220621,000000,3.90667,3.90667,3.78222,3.82222,4133.25,0
+LINK.US,D,20220623,000000,3.96445,3.96445,3.71555,3.74667,2630.25,0
+LINK.US,D,20220624,000000,3.78987,3.91325,3.78987,3.82889,1577.25,0
+LINK.US,D,20220627,000000,3.70227,3.94445,3.70227,3.94445,4817.25,0
+LINK.US,D,20220628,000000,4.00445,4.01778,3.74222,3.74222,8745.75,0
+LINK.US,D,20220629,000000,3.72445,3.72445,3.72445,3.72445,1642.5,0
+LINK.US,D,20220630,000000,3.69778,3.69778,3.67555,3.67555,767.25,0
+LINK.US,D,20220701,000000,3.68889,3.68889,3.68889,3.68889,1064.25,0
+LINK.US,D,20220705,000000,3.68,3.73778,3.68,3.73778,3561.75,0
+LINK.US,D,20220706,000000,3.76,3.78667,3.68,3.78658,5042.25,0
+LINK.US,D,20220707,000000,3.83551,3.83551,3.83551,3.83551,1361.25,0
+LINK.US,D,20220711,000000,3.77333,3.88445,3.77333,3.88445,1514.25,0
+LINK.US,D,20220712,000000,3.86222,3.90222,3.71555,3.90222,2461.5,0
+LINK.US,D,20220713,000000,3.92889,3.93951,3.82342,3.93951,3327.75,0
+LINK.US,D,20220714,000000,3.78667,3.78667,3.75502,3.75502,839.25,0
+LINK.US,D,20220715,000000,3.69338,3.80395,3.69338,3.70222,6873.75,0
+LINK.US,D,20220718,000000,3.74667,3.75111,3.74667,3.75111,594,0
+LINK.US,D,20220719,000000,3.69782,3.69782,3.69782,3.69782,704.25,0
+LINK.US,D,20220720,000000,3.70667,3.84445,3.69338,3.84445,3748.5,0
+LINK.US,D,20220721,000000,3.68889,3.84445,3.68889,3.84445,3084.75,0
+LINK.US,D,20220722,000000,3.69333,3.86667,3.69333,3.86667,1176.75,0
+LINK.US,D,20220725,000000,3.71111,3.86667,3.71111,3.86667,2076.75,0
+LINK.US,D,20220726,000000,3.73778,3.75555,3.71093,3.75022,4601.25,0
+LINK.US,D,20220728,000000,3.73333,3.8928,3.71111,3.8928,6005.25,0
+LINK.US,D,20220729,000000,3.80445,3.84,3.80445,3.82222,1347.75,0
+LINK.US,D,20220801,000000,3.80889,4.01329,3.80889,3.87107,1347.75,0
+LINK.US,D,20220802,000000,3.83111,3.83111,3.70755,3.7892,2900.25,0
+LINK.US,D,20220803,000000,3.73333,3.8,3.73333,3.79555,4045.5,0
+LINK.US,D,20220804,000000,3.78889,3.78889,3.78889,3.78889,751.5,0
+LINK.US,D,20220805,000000,3.75555,3.75555,3.75555,3.75555,787.5,0
+LINK.US,D,20220808,000000,3.8,3.91778,3.8,3.85031,1156.5,0
+LINK.US,D,20220809,000000,3.87333,3.87333,3.87333,3.87333,724.5,0
+LINK.US,D,20220810,000000,3.76445,4.17333,3.76445,4.05333,14100.7,0
+LINK.US,D,20220811,000000,4,4.16791,3.88889,4.0336,4857.75,0
+LINK.US,D,20220812,000000,4.00445,4.10889,4.00445,4.04445,3478.5,0
+LINK.US,D,20220815,000000,4.06667,4.06667,3.72,3.73778,15252.7,0
+LINK.US,D,20220817,000000,3.72,3.8192,3.72,3.8192,1334.25,0
+LINK.US,D,20220818,000000,3.73778,3.88889,3.73778,3.8,4214.25,0
+LINK.US,D,20220822,000000,3.73333,3.86218,3.71111,3.86218,3539.25,0
+LINK.US,D,20220823,000000,3.77778,3.77778,3.77778,3.77778,866.25,0
+LINK.US,D,20220825,000000,3.73333,3.73333,3.71111,3.71307,1417.5,0
+LINK.US,D,20220826,000000,3.74445,3.77333,3.74445,3.77333,774,0
+LINK.US,D,20220829,000000,3.75658,3.75658,3.71111,3.71111,4918.5,0
+LINK.US,D,20220830,000000,3.75111,3.75111,3.75111,3.75111,470.25,0
+LINK.US,D,20220831,000000,3.71111,3.74667,3.71111,3.71111,1962,0
+LINK.US,D,20220901,000000,3.71111,3.75111,3.71111,3.74667,1802.25,0
+LINK.US,D,20220902,000000,3.68,3.68,3.68,3.68,866.25,0
+LINK.US,D,20220906,000000,3.68,3.81333,3.68,3.69333,3771,0
+LINK.US,D,20220907,000000,3.73333,3.73333,3.61778,3.64445,2974.5,0
+LINK.US,D,20220909,000000,3.82667,3.82667,3.82667,3.82667,551.25,0
+LINK.US,D,20220912,000000,3.65333,3.83111,3.65333,3.83111,2067.75,0
+LINK.US,D,20220913,000000,3.67111,3.74595,3.67111,3.74595,2855.25,0
+LINK.US,D,20220914,000000,3.67111,3.67111,3.67111,3.67111,2191.5,0
+LINK.US,D,20220915,000000,3.61333,3.68889,3.61333,3.68889,1887.75,0
+LINK.US,D,20220916,000000,3.68889,3.72,3.68889,3.72,2585.25,0
+LINK.US,D,20220919,000000,3.76,3.76,3.68005,3.68005,1134,0
+LINK.US,D,20220920,000000,3.66667,3.75555,3.66667,3.75555,3739.5,0
+LINK.US,D,20220921,000000,3.68445,3.68445,3.63555,3.66222,14654.2,0
+LINK.US,D,20220922,000000,3.74662,3.74662,3.704,3.704,1244.25,0
+LINK.US,D,20220923,000000,3.66969,3.66969,3.66969,3.66969,411.75,0
+LINK.US,D,20220926,000000,3.68889,3.68889,3.68889,3.68889,1563.75,0
+LINK.US,D,20220927,000000,3.608,3.64445,3.4,3.61111,16317,0
+LINK.US,D,20220928,000000,3.64445,3.75555,3.64445,3.75555,1323,0
+LINK.US,D,20220929,000000,3.56822,3.69333,3.56822,3.69333,1284.75,0
+LINK.US,D,20220930,000000,3.78907,3.86209,3.72,3.72,13515.7,0
+LINK.US,D,20221003,000000,3.69778,3.75111,3.52,3.75111,3280.5,0
+LINK.US,D,20221004,000000,3.74222,3.78,3.59111,3.78,7371,0
+LINK.US,D,20221005,000000,3.8,3.8,3.77778,3.77778,2956.5,0
+LINK.US,D,20221006,000000,3.77778,3.79555,3.54667,3.71667,40637.2,0
+LINK.US,D,20221007,000000,3.66222,3.80445,3.62422,3.72889,13137.7,0
+LINK.US,D,20221010,000000,3.84445,3.84445,3.84445,3.84445,1379.25,0
+LINK.US,D,20221011,000000,3.83333,3.88,3.77778,3.77778,1505.25,0
+LINK.US,D,20221012,000000,3.83333,3.86333,3.77778,3.86333,17284.5,0
+LINK.US,D,20221013,000000,3.84445,3.88445,3.76911,3.88445,15777,0
+LINK.US,D,20221014,000000,3.79929,3.79929,3.79929,3.79929,1014.75,0
+LINK.US,D,20221017,000000,3.75555,3.82222,3.75555,3.82222,832.5,0
+LINK.US,D,20221018,000000,3.87782,3.87782,3.86155,3.86155,1842.75,0
+LINK.US,D,20221019,000000,3.836,3.836,3.82222,3.82222,897.75,0
+LINK.US,D,20221020,000000,3.82222,3.82222,3.63115,3.82222,29272.5,0
+LINK.US,D,20221024,000000,3.70667,3.8,3.70667,3.8,2045.25,0
+LINK.US,D,20221025,000000,3.6528,3.80222,3.6528,3.80222,2018.25,0
+LINK.US,D,20221026,000000,3.82667,3.82667,3.82667,3.82667,767.25,0
+LINK.US,D,20221027,000000,3.78667,3.78667,3.78667,3.78667,461.25,0
+LINK.US,D,20221028,000000,3.84089,3.84089,3.84089,3.84089,999,0
+LINK.US,D,20221031,000000,3.88445,3.88445,3.6356,3.81778,5582.25,0
+LINK.US,D,20221101,000000,3.65445,3.8844,3.65445,3.87333,3291.75,0
+LINK.US,D,20221102,000000,3.75111,3.87111,3.75111,3.85889,1993.5,0
+LINK.US,D,20221103,000000,3.82222,3.92889,3.65427,3.92889,8844.75,0
+LINK.US,D,20221107,000000,3.73778,3.91555,3.73778,3.91555,3543.75,0
+LINK.US,D,20221108,000000,3.76,3.90538,3.74667,3.89,6936.75,0
+LINK.US,D,20221109,000000,3.87653,3.93333,3.87653,3.90667,5514.75,0
+LINK.US,D,20221110,000000,3.82222,4.24,3.82222,4.02222,10725.7,0
+LINK.US,D,20221111,000000,4.02667,4.39111,3.6756,4.2,7697.25,0
+LINK.US,D,20221114,000000,4.04445,4.23111,3.76765,4.14635,6876,0
+LINK.US,D,20221115,000000,4.03555,4.28885,3.82667,4.23689,7794,0
+LINK.US,D,20221116,000000,4.14667,4.18445,3.96573,4.18445,3118.5,0
+LINK.US,D,20221117,000000,4.01333,4.14555,3.97347,4.14555,2902.5,0
+LINK.US,D,20221121,000000,4.08889,4.08889,3.9512,4.07555,3316.5,0
+LINK.US,D,20221122,000000,4.13289,4.13289,3.96889,4.10333,2511,0
+LINK.US,D,20221123,000000,3.99111,4.03555,3.84,4.03555,2767.5,0
+LINK.US,D,20221128,000000,3.80751,4,3.80751,3.96133,1806.75,0
+LINK.US,D,20221129,000000,4.04445,4.04445,3.99889,4.02222,13259.2,0
+LINK.US,D,20221130,000000,4.00889,4.04445,3.906,4.04445,2358,0
+LINK.US,D,20221201,000000,4.01778,4.04445,4.00422,4.04445,31002.7,0
+LINK.US,D,20221202,000000,3.97449,3.97449,3.97449,3.97449,639,0
+LINK.US,D,20221205,000000,4.04445,4.04445,3.9376,4.04445,13704.7,0
+LINK.US,D,20221206,000000,3.93333,4.04445,3.88889,4.02667,12426.7,0
+LINK.US,D,20221207,000000,3.98222,4.04,3.98222,4.04,1138.5,0
+LINK.US,D,20221208,000000,3.95111,4.04,3.89333,4.04,2529,0
+LINK.US,D,20221209,000000,3.98667,4.04445,3.98667,4.04445,1210.5,0
+LINK.US,D,20221212,000000,3.98,4.04445,3.98,4.04445,996.75,0
+LINK.US,D,20221213,000000,3.97333,4.04445,3.97333,4.03111,1998,0
+LINK.US,D,20221214,000000,4.01333,4.03111,3.96889,3.96889,2459.25,0
+LINK.US,D,20221215,000000,3.92889,4.04,3.91555,4.03995,3822.75,0
+LINK.US,D,20221216,000000,4.04445,4.04445,3.99111,4.04,1572.75,0
+LINK.US,D,20221219,000000,3.94222,4.01111,3.94222,4.01111,8039.25,0
+LINK.US,D,20221220,000000,4,4,3.98667,3.98671,1656,0
+LINK.US,D,20221221,000000,3.93333,3.93333,3.93333,3.93333,832.5,0
+LINK.US,D,20221223,000000,4,4,4,4,281.25,0
+LINK.US,D,20221227,000000,3.94898,3.94898,3.94898,3.94898,418.5,0
+LINK.US,D,20221228,000000,3.94222,3.94222,3.89338,3.89338,10869.7,0
+LINK.US,D,20221229,000000,3.7844,3.7844,3.78222,3.78222,54229.5,0
+LINK.US,D,20221230,000000,3.63115,3.76222,3.62667,3.62667,39622.5,0
+LINK.US,D,20230103,000000,3.37635,3.52445,3.37635,3.52445,2070,0
+LINK.US,D,20230104,000000,3.36445,3.43333,3.22667,3.43333,20857.5,0
+LINK.US,D,20230105,000000,3.22222,3.31889,3.22222,3.31889,2103.75,0
+LINK.US,D,20230106,000000,3.45867,3.45867,3.43222,3.4504,7472.25,0
+LINK.US,D,20230109,000000,3.33778,3.55555,3.33778,3.53889,4320,0
+LINK.US,D,20230110,000000,3.34707,3.55555,3.34707,3.55555,3336.75,0
+LINK.US,D,20230111,000000,3.51111,3.67555,3.51111,3.67111,1678.5,0
+LINK.US,D,20230113,000000,3.64889,3.64889,3.64889,3.64889,801,0
+LINK.US,D,20230117,000000,3.83111,3.87191,3.83111,3.87191,740.25,0
+LINK.US,D,20230118,000000,3.99555,3.99555,3.89818,3.89818,13272.7,0
+LINK.US,D,20230119,000000,3.82222,3.91111,3.72889,3.72889,6282,0
+LINK.US,D,20230120,000000,3.75555,3.75555,3.75555,3.75555,486,0
+LINK.US,D,20230123,000000,3.89333,3.89333,3.81111,3.81111,3800.25,0
+LINK.US,D,20230125,000000,3.67635,3.67635,3.67635,3.67635,690.75,0
+LINK.US,D,20230126,000000,3.68889,3.81889,3.68889,3.81889,2439,0
+LINK.US,D,20230130,000000,3.94218,3.94218,3.94218,3.94218,1199.25,0
+LINK.US,D,20230202,000000,3.94222,3.94222,3.93338,3.93338,1446.75,0
+LINK.US,D,20230203,000000,3.77778,3.77778,3.77778,3.77778,814.5,0
+LINK.US,D,20230206,000000,3.68889,3.77333,3.68889,3.77333,857.25,0
+LINK.US,D,20230207,000000,3.98222,4,3.88991,3.88991,5456.25,0
+LINK.US,D,20230208,000000,3.97778,4,3.97778,4,24570,0
+LINK.US,D,20230209,000000,3.81898,4,3.81898,4,5737.5,0
+LINK.US,D,20230210,000000,4,4,3.88889,4,3847.5,0
+LINK.US,D,20230213,000000,4,4,4,4,668.25,0
+LINK.US,D,20230214,000000,3.93965,4,3.88889,4,2236.5,0
+LINK.US,D,20230215,000000,3.89333,3.89333,3.89333,3.89333,2337.75,0
+LINK.US,D,20230216,000000,3.96085,3.98222,3.92889,3.98222,7294.5,0
+LINK.US,D,20230221,000000,3.77778,3.77778,3.77778,3.77778,769.5,0
+LINK.US,D,20230222,000000,3.97773,4,3.79733,4,4425.75,0
+LINK.US,D,20230223,000000,3.83111,3.88889,3.8,3.88889,3343.5,0
+LINK.US,D,20230224,000000,3.89907,3.89907,3.89907,3.89907,1350,0
+LINK.US,D,20230227,000000,4,4,3.88889,3.94445,2187,0
+LINK.US,D,20230228,000000,3.92907,3.92907,3.92907,3.92907,1413,0
+LINK.US,D,20230301,000000,3.89791,3.91555,3.89791,3.91555,2061,0
+LINK.US,D,20230303,000000,3.90325,4,3.90325,4,5215.5,0
+LINK.US,D,20230309,000000,3.89333,3.89333,3.89333,3.89333,351,0
+LINK.US,D,20230310,000000,3.97778,3.97778,3.97778,3.97778,1100.25,0
+LINK.US,D,20230313,000000,3.95555,3.95555,3.95555,3.95555,3750.75,0
+LINK.US,D,20230314,000000,4,4,3.95555,3.95555,2880,0
+LINK.US,D,20230315,000000,3.88889,3.88889,3.88889,3.88889,1563.75,0
+LINK.US,D,20230316,000000,3.88889,4,3.88889,3.9472,3717,0
+LINK.US,D,20230317,000000,3.88889,3.88889,3.88889,3.88889,1264.5,0
+LINK.US,D,20230320,000000,4,4.04445,4,4.04445,12255.7,0
+LINK.US,D,20230321,000000,4.02222,4.04445,3.89765,4.04445,7461,0
+LINK.US,D,20230322,000000,4.00445,4.04445,3.98711,4.02915,3555,0
+LINK.US,D,20230323,000000,3.90885,3.90885,3.90885,3.90885,632.25,0
+LINK.US,D,20230324,000000,4.04445,4.04445,4.02222,4.04445,12600,0
+LINK.US,D,20230328,000000,3.96667,3.96667,3.96667,3.96667,794.25,0
+LINK.US,D,20230329,000000,3.88889,3.88889,3.88889,3.88889,2106,0
+LINK.US,D,20230330,000000,4.00009,4.04445,4.00009,4.04445,1293.75,0
+LINK.US,D,20230331,000000,4.04382,4.04382,4.04382,4.04382,355.5,0
+LINK.US,D,20230404,000000,4.0084,4.0084,4.0084,4.0084,1320.75,0
+LINK.US,D,20230406,000000,4.00707,4.08889,4.00707,4.02755,1640.25,0
+LINK.US,D,20230410,000000,4.02667,4.08889,4.02667,4.08889,5573.25,0
+LINK.US,D,20230411,000000,4.07458,4.07458,4.07458,4.07458,652.5,0
+LINK.US,D,20230412,000000,3.99555,4.08889,3.89089,4.08889,14931,0
+LINK.US,D,20230413,000000,3.99555,3.99555,3.90667,3.92445,7650,0
+LINK.US,D,20230417,000000,4.07155,4.07155,3.97333,3.97333,1296,0
+LINK.US,D,20230419,000000,4,4,4,4,4875.75,0
+LINK.US,D,20230420,000000,3.89333,3.89333,3.89333,3.89333,598.5,0
+LINK.US,D,20230421,000000,3.88889,3.99729,3.88889,3.99729,2580.75,0
+LINK.US,D,20230424,000000,3.86742,3.86742,3.85782,3.85782,1064.25,0
+LINK.US,D,20230426,000000,3.88889,3.88889,3.88889,3.88889,254.25,0
+LINK.US,D,20230427,000000,4.02662,4.08445,3.94542,3.94542,10059.7,0
+LINK.US,D,20230502,000000,3.98667,3.98667,3.98667,3.98667,585,0
+LINK.US,D,20230503,000000,3.94667,4.03555,3.92222,4.02222,5890.5,0
+LINK.US,D,20230504,000000,4.0444,4.0444,4.0444,4.0444,4709.25,0
+LINK.US,D,20230505,000000,3.94925,3.94925,3.89778,3.89778,528.75,0
+LINK.US,D,20230508,000000,3.90667,3.90667,3.90667,3.90667,294.75,0
+LINK.US,D,20230511,000000,4.04245,4.04245,4.02667,4.02667,2855.25,0
+LINK.US,D,20230512,000000,3.89333,3.89333,3.88893,3.88893,1264.5,0
+LINK.US,D,20230515,000000,3.93333,4.04445,3.93333,4.04445,1854,0
+LINK.US,D,20230516,000000,4.01511,4.01511,4,4,9177.75,0
+LINK.US,D,20230517,000000,4,4.00031,4,4.00031,3669.75,0
+LINK.US,D,20230518,000000,4.04445,4.04445,4,4,3255.75,0
+LINK.US,D,20230519,000000,4,4,4,4,2277,0
+LINK.US,D,20230523,000000,3.92893,3.92893,3.92893,3.92893,578.25,0
+LINK.US,D,20230524,000000,4,4,4,4,4893.75,0
+LINK.US,D,20230525,000000,4.03111,4.31111,3.99111,4.31111,36292.5,0
+LINK.US,D,20230526,000000,4.37778,5.11111,4.37778,5.11111,6997.5,0
+LINK.US,D,20230530,000000,4.83555,4.83555,4.43555,4.43555,2679.75,0
+LINK.US,D,20230531,000000,4.44445,4.44445,4.44445,4.44445,2758.5,0
+LINK.US,D,20230601,000000,4.14667,4.44445,4.14667,4.35555,2623.5,0
+LINK.US,D,20230602,000000,4.31111,4.31111,4.31111,4.31111,776.25,0
+LINK.US,D,20230605,000000,4.44445,4.49778,4.15613,4.35555,20578.5,0
+LINK.US,D,20230606,000000,4.28445,4.39555,4.28445,4.37453,4194,0
+LINK.US,D,20230607,000000,4.44445,4.73333,4.29333,4.29333,56421,0
+LINK.US,D,20230608,000000,4.4,4.75111,4.4,4.44889,24801.7,0
+LINK.US,D,20230609,000000,4.61778,4.72889,4.56445,4.56445,6439.5,0
+LINK.US,D,20230612,000000,4.60062,4.77333,4.60062,4.77333,2319.75,0
+LINK.US,D,20230613,000000,4.8,4.8,4.57778,4.58222,20119.5,0
+LINK.US,D,20230614,000000,4.59111,4.716,4.59111,4.61333,8597.25,0
+LINK.US,D,20230615,000000,4.64,4.81333,4.64,4.81333,3141,0
+LINK.US,D,20230616,000000,4.87555,5.07555,4.69778,5.07555,20517.7,0
+LINK.US,D,20230620,000000,5.09333,5.11555,4.89778,5.06667,18299.2,0
+LINK.US,D,20230621,000000,4.88889,5.04667,4.84889,4.98511,5665.5,0
+LINK.US,D,20230622,000000,4.94578,5.11555,4.88889,5.04,6520.5,0
+LINK.US,D,20230623,000000,4.86667,5.11111,4.84,4.88,11479.5,0
+LINK.US,D,20230626,000000,5.09405,5.09405,4.88,4.88,2767.5,0
+LINK.US,D,20230627,000000,5.02222,5.09555,4.85778,5.09555,11637,0
+LINK.US,D,20230628,000000,4.89778,5.07111,4.89778,4.95111,9283.5,0
+LINK.US,D,20230629,000000,4.98222,4.98222,4.98222,4.98222,580.5,0
+LINK.US,D,20230630,000000,5.11111,5.4,4.94222,5.03111,16897.5,0
+LINK.US,D,20230703,000000,5.23111,5.23111,4.68,4.75555,30471.7,0
+LINK.US,D,20230705,000000,4.76,4.76889,4.75555,4.75555,1730.25,0
+LINK.US,D,20230706,000000,4.88889,4.9644,4.78445,4.78445,3273.75,0
+LINK.US,D,20230707,000000,4.8,4.80445,4.69333,4.69333,3906,0
+LINK.US,D,20230710,000000,5,5,5,5,1428.75,0
+LINK.US,D,20230711,000000,4.86667,4.86667,4.86667,4.86667,605.25,0
+LINK.US,D,20230712,000000,4.75555,4.75555,4.62667,4.63111,1833.75,0
+LINK.US,D,20230713,000000,4.94325,4.94502,4.94325,4.94502,2277,0
+LINK.US,D,20230714,000000,4.82667,4.82667,4.67427,4.79111,3962.25,0
+LINK.US,D,20230717,000000,4.8,4.88885,4.8,4.87555,2272.5,0
+LINK.US,D,20230718,000000,7.2,7.6578,3.99662,4.51111,4643651,0
+LINK.US,D,20230719,000000,4.15111,4.39995,3.73333,4.01778,259026,0
+LINK.US,D,20230720,000000,4.04445,4.22222,4,4.08445,95478.7,0
+LINK.US,D,20230721,000000,4.04445,4.33778,3.97778,4.25778,64341,0
+LINK.US,D,20230724,000000,4.04445,4.41778,4.04445,4.32,144783,0
+LINK.US,D,20230725,000000,4.08889,4.39111,4.08889,4.24889,149094,0
+LINK.US,D,20230726,000000,4.14667,4.28,4.10667,4.17778,68386.5,0
+LINK.US,D,20230727,000000,4.31107,4.34667,4.11115,4.22222,97888.5,0
+LINK.US,D,20230728,000000,4.12889,4.28445,4.11,4.12222,55626.7,0
+LINK.US,D,20230731,000000,4.14222,4.18742,3.88889,4.06667,30154.5,0
+LINK.US,D,20230801,000000,4.14,4.25778,4.00445,4.13333,67182.7,0
+LINK.US,D,20230802,000000,4.04445,4.17778,4.03111,4.05333,60441.7,0
+LINK.US,D,20230803,000000,4,4.35555,3.95555,4.35111,39289.5,0
+LINK.US,D,20230804,000000,4.28889,4.28889,4.06667,4.08889,14503.5,0
+LINK.US,D,20230807,000000,4.08,4.35555,4.08,4.15555,68026.5,0
+LINK.US,D,20230808,000000,4.16889,4.27111,4.09333,4.26667,33160.5,0
+LINK.US,D,20230809,000000,4.17555,4.17555,4.09338,4.14667,8520.75,0
+LINK.US,D,20230810,000000,4.22222,4.39555,4.16,4.24889,31344.7,0
+LINK.US,D,20230811,000000,4.20445,4.20445,4.08889,4.11111,19773,0
+LINK.US,D,20230814,000000,4.11111,4.27111,4.11111,4.20445,41955.7,0
+LINK.US,D,20230815,000000,4.17778,4.37778,4.13778,4.32889,30168,0
+LINK.US,D,20230816,000000,4.09333,4.34445,4.09333,4.32889,6354,0
+LINK.US,D,20230818,000000,4.15885,4.29333,4.15111,4.29333,5883.75,0
+LINK.US,D,20230821,000000,4.22222,4.39111,4.22222,4.33333,4297.5,0
+LINK.US,D,20230822,000000,4.16,4.33333,4.16,4.26667,5177.25,0
+LINK.US,D,20230823,000000,4.26667,4.27555,4.26667,4.27555,3762,0
+LINK.US,D,20230824,000000,4.28591,4.3424,4.11555,4.18667,13866.7,0
+LINK.US,D,20230825,000000,4.33333,4.37778,4.16889,4.16889,7364.25,0
+LINK.US,D,20230828,000000,4.15555,4.22222,4.15555,4.16,6957,0
+LINK.US,D,20230829,000000,4.24685,4.24685,4.16445,4.16738,5915.25,0
+LINK.US,D,20230830,000000,4.26667,4.38667,4.15555,4.15555,20130.7,0
+LINK.US,D,20230831,000000,4.16445,4.29822,4.16445,4.2,11252.2,0
+LINK.US,D,20230901,000000,4.2,4.23169,4.09333,4.09333,19541.2,0
+LINK.US,D,20230905,000000,4.26222,4.26222,4.16889,4.17333,12264.7,0
+LINK.US,D,20230906,000000,4.15555,4.17333,4.12445,4.12445,2241,0
+LINK.US,D,20230907,000000,4.18222,4.26965,4.18222,4.26965,1354.5,0
+LINK.US,D,20230908,000000,4.26667,4.26667,4.13475,4.13475,3156.75,0
+LINK.US,D,20230911,000000,4.13329,4.30867,4.08889,4.30867,8745.75,0
+LINK.US,D,20230912,000000,4.22222,4.31107,4.22222,4.28889,5262.75,0
+LINK.US,D,20230913,000000,4.13778,4.13778,4.10667,4.13778,3003.75,0
+LINK.US,D,20230914,000000,4.15555,4.21591,4.09333,4.13333,12233.2,0
+LINK.US,D,20230915,000000,4.13333,4.15111,4.12,4.15111,3566.25,0
+LINK.US,D,20230918,000000,4.15111,4.23293,4.12445,4.23293,11360.2,0
+LINK.US,D,20230919,000000,4.16098,4.16098,4.08889,4.08893,3975.75,0
+LINK.US,D,20230920,000000,4.09333,4.11778,4.08889,4.08889,5883.75,0
+LINK.US,D,20230921,000000,4.09333,4.15893,3.89778,3.91111,25386.7,0
+LINK.US,D,20230922,000000,4.05715,4.05715,3.86667,3.86667,3676.5,0
+LINK.US,D,20230925,000000,3.9528,3.9528,3.93333,3.93333,3849.75,0
+LINK.US,D,20230927,000000,4.22667,4.22667,4.22667,4.22667,1170,0
+LINK.US,D,20231002,000000,4.26667,4.43111,4.13333,4.20089,20457,0
+LINK.US,D,20231003,000000,4.08889,4.42222,4.02222,4.06667,14823,0
+LINK.US,D,20231004,000000,4.13333,4.25111,4.10413,4.25111,1417.5,0
+LINK.US,D,20231005,000000,4.08,4.08,4.08,4.08,823.5,0
+LINK.US,D,20231006,000000,4.02222,4.11333,4.00445,4.07289,3003.75,0
+LINK.US,D,20231009,000000,4.06667,4.11111,4.06667,4.11111,3276,0
+LINK.US,D,20231010,000000,4.04445,4.04445,3.72,3.89778,129010,0
+LINK.US,D,20231011,000000,3.87111,3.87111,3.72445,3.75555,4920.75,0
+LINK.US,D,20231012,000000,3.82667,3.94667,3.82667,3.94667,7776,0
+LINK.US,D,20231013,000000,3.84449,3.88889,3.80889,3.87555,5458.5,0
+LINK.US,D,20231016,000000,3.79555,3.83609,3.74222,3.74222,3377.25,0
+LINK.US,D,20231017,000000,3.73333,3.73333,3.73333,3.73333,4020.75,0
+LINK.US,D,20231018,000000,3.74222,3.74222,3.73333,3.73333,1595.25,0
+LINK.US,D,20231019,000000,3.73782,3.73782,3.73782,3.73782,2508.75,0
+LINK.US,D,20231020,000000,3.73778,3.74222,3.73333,3.74222,5393.25,0
+LINK.US,D,20231023,000000,3.84889,3.98222,3.74951,3.97333,3863.25,0
+LINK.US,D,20231024,000000,3.77778,3.77778,3.67111,3.69333,9864,0
+LINK.US,D,20231025,000000,3.68445,3.79111,3.68445,3.72889,7897.5,0
+LINK.US,D,20231026,000000,3.71111,3.71111,3.68515,3.68889,2166.75,0
+LINK.US,D,20231027,000000,3.69333,3.69338,3.69333,3.69338,1336.5,0
+LINK.US,D,20231030,000000,3.75333,3.81773,3.75111,3.75111,9013.5,0
+LINK.US,D,20231031,000000,3.75555,3.98445,3.69778,3.86765,10012.5,0
+LINK.US,D,20231101,000000,3.77778,3.77778,3.77778,3.77778,868.5,0
+LINK.US,D,20231102,000000,3.68445,3.74298,3.68445,3.71111,7213.5,0
+LINK.US,D,20231103,000000,3.68445,3.87111,3.68445,3.73778,6498,0
+LINK.US,D,20231106,000000,3.73333,4.10151,3.73333,4.00365,2988,0
+LINK.US,D,20231107,000000,3.92,3.92053,3.79555,3.92053,4387.5,0
+LINK.US,D,20231108,000000,3.79111,5.43111,3.79111,4.85022,165181,0
+LINK.US,D,20231109,000000,5.06667,5.17333,4.89333,5.1064,106389,0
+LINK.US,D,20231110,000000,5.15555,5.2,5.01333,5.02667,34175.2,0
+LINK.US,D,20231113,000000,5,5,4.66227,4.73778,17984.2,0
+LINK.US,D,20231114,000000,4.67111,4.70667,4.51111,4.55555,16593.7,0
+LINK.US,D,20231115,000000,4.71555,5.10595,4.58933,5.08889,30242.2,0
+LINK.US,D,20231116,000000,4.97778,5.09662,4.74418,4.94445,20544.7,0
+LINK.US,D,20231117,000000,5.11111,5.11111,4.80498,5.03489,22086,0
+LINK.US,D,20231120,000000,5.2,5.3244,5.11111,5.21333,65094.7,0
+LINK.US,D,20231121,000000,5.20889,5.32022,5.11555,5.32022,8392.5,0
+LINK.US,D,20231122,000000,5.32445,5.33333,5.22222,5.27778,15916.5,0
+LINK.US,D,20231124,000000,5.32889,5.38551,5.32889,5.38,15779.2,0
+LINK.US,D,20231127,000000,5.44445,5.44445,5.35391,5.43111,32118.7,0
+LINK.US,D,20231128,000000,5.48889,5.6,5.44889,5.6,35941.5,0
+LINK.US,D,20231129,000000,5.6,5.6,5.57778,5.57778,21431.2,0
+LINK.US,D,20231130,000000,5.6,5.6,5.45778,5.46667,6030,0
+LINK.US,D,20231201,000000,5.41778,5.45778,5.34227,5.45333,36396,0
+LINK.US,D,20231204,000000,5.33778,5.34075,4.7048,4.97529,35577,0
+LINK.US,D,20231205,000000,4.67111,5.10667,4.66667,5.10667,24592.5,0
+LINK.US,D,20231206,000000,5.07111,5.10489,4.89778,4.91529,15554.2,0
+LINK.US,D,20231207,000000,5.16889,5.44445,4.93333,4.97778,21028.5,0
+LINK.US,D,20231208,000000,4.97778,5.34667,4.90222,5.24,16686,0
+LINK.US,D,20231211,000000,5.28889,5.28889,4.93782,5.12222,17280,0
+LINK.US,D,20231212,000000,5.22222,5.32445,5.17022,5.21333,15149.2,0
+LINK.US,D,20231213,000000,5.28889,5.32889,5.21778,5.32889,14341.5,0
+LINK.US,D,20231214,000000,5.32445,5.39555,5.21338,5.39555,16308,0
+LINK.US,D,20231215,000000,5.39555,5.6,5.28445,5.6,33041.2,0
+LINK.US,D,20231218,000000,5.62222,5.62222,5.42222,5.51555,21582,0
+LINK.US,D,20231219,000000,5.67111,5.67111,5.33778,5.56,11704.5,0
+LINK.US,D,20231220,000000,5.48889,5.58595,5.36,5.47555,10368,0
+LINK.US,D,20231221,000000,5.60445,5.60445,5.47333,5.6,5067,0
+LINK.US,D,20231222,000000,5.64,5.64,5.36565,5.46671,3663,0
+LINK.US,D,20231226,000000,5.64,5.68889,5.47587,5.65555,25429.5,0
+LINK.US,D,20231227,000000,5.62667,5.68889,5.62667,5.68889,9911.25,0
+LINK.US,D,20231228,000000,5.67529,5.68889,5.65329,5.6608,11322,0
+LINK.US,D,20231229,000000,5.66667,5.68889,5.65782,5.67555,4392,0
+LINK.US,D,20240102,000000,5.72,5.72,5.50222,5.50222,11396.2,0
+LINK.US,D,20240103,000000,5.52445,5.67093,5.33333,5.33333,10482.7,0
+LINK.US,D,20240104,000000,5.45778,5.54667,5.36805,5.50222,9690.75,0
+LINK.US,D,20240105,000000,5.41778,5.42445,5.3556,5.42445,4410,0
+LINK.US,D,20240108,000000,5.53778,5.71995,5.42227,5.50858,7938,0
+LINK.US,D,20240109,000000,5.48889,5.59555,5.33933,5.33933,12762,0
+LINK.US,D,20240110,000000,5.43111,5.43111,5.3156,5.38969,11187,0
+LINK.US,D,20240111,000000,5.43111,5.43111,5.33333,5.41675,4664.25,0
+LINK.US,D,20240112,000000,5.41333,5.42222,5.31555,5.40862,8194.5,0
+LINK.US,D,20240116,000000,5.27555,5.29778,5.16173,5.24351,16380,0
+LINK.US,D,20240117,000000,5.22871,5.22871,4.92,5.15111,10806.7,0
+LINK.US,D,20240118,000000,4.99555,5.06889,4.7956,5.06889,10163.2,0
+LINK.US,D,20240119,000000,5.13333,5.77778,5.13333,5.71778,44970.7,0
+LINK.US,D,20240122,000000,5.77333,5.77778,5.44445,5.77778,11247.7,0
+LINK.US,D,20240123,000000,5.73778,5.73778,5.57778,5.57782,4200.75,0
+LINK.US,D,20240124,000000,5.57778,5.57778,5.11111,5.17622,16301.2,0
+LINK.US,D,20240125,000000,5.33333,5.59551,5.33333,5.47555,8397,0
+LINK.US,D,20240126,000000,5.33778,5.56445,5.33333,5.38889,2938.5,0
+LINK.US,D,20240129,000000,5.33333,5.55555,5.26671,5.51111,7440.75,0
+LINK.US,D,20240130,000000,5.47111,5.48889,5.33333,5.48889,5514.75,0
+LINK.US,D,20240131,000000,5.55111,5.55111,5.35555,5.35555,2380.5,0
+LINK.US,D,20240201,000000,5.46889,5.46889,5.34222,5.34222,9744.75,0
+LINK.US,D,20240202,000000,5.1156,5.59555,5.11555,5.46445,17415,0
+LINK.US,D,20240205,000000,5.59555,5.59555,5.43205,5.59111,10525.5,0
+LINK.US,D,20240206,000000,5.44445,5.59555,5.26449,5.41285,7029,0
+LINK.US,D,20240207,000000,5.44445,5.44445,5.16,5.33155,3426.75,0
+LINK.US,D,20240208,000000,5.23111,5.59111,5.18667,5.18667,10716.7,0
+LINK.US,D,20240209,000000,5.17778,5.56711,5.17778,5.46609,5391,0
+LINK.US,D,20240212,000000,5.77778,5.77778,5.46667,5.46667,11650.5,0
+LINK.US,D,20240213,000000,5.33778,5.43555,5.17333,5.43555,10176.7,0
+LINK.US,D,20240214,000000,5.77329,5.77333,5.51489,5.75111,9171,0
+LINK.US,D,20240215,000000,5.76889,5.76889,5.43555,5.43555,3134.25,0
+LINK.US,D,20240216,000000,5.77333,5.77333,5.36,5.61245,16215.7,0
+LINK.US,D,20240220,000000,5.45778,5.5756,5.38667,5.51325,8606.25,0
+LINK.US,D,20240221,000000,5.59111,5.59111,5.26667,5.37778,3618,0
+LINK.US,D,20240222,000000,5.27555,5.75551,5.27115,5.68773,16049.2,0
+LINK.US,D,20240223,000000,5.34667,5.426,5.34667,5.426,2540.25,0
+LINK.US,D,20240226,000000,5.34222,5.76445,5.31467,5.75111,10302.7,0
+LINK.US,D,20240227,000000,5.74222,5.74222,5.12,5.38667,25537.5,0
+LINK.US,D,20240228,000000,5.38667,5.38667,5.22813,5.28,3809.25,0
+LINK.US,D,20240229,000000,5.32889,5.37778,4.93778,4.93778,8410.5,0
+LINK.US,D,20240301,000000,5.26667,5.53333,5.22222,5.5212,25917.7,0
+LINK.US,D,20240304,000000,5.59555,5.77773,5.52005,5.736,23098.5,0
+LINK.US,D,20240305,000000,5.76889,5.76889,5.22222,5.33338,46422,0
+LINK.US,D,20240306,000000,5.37218,5.52485,5.34667,5.35111,8550,0
+LINK.US,D,20240307,000000,5.32445,5.51555,5.24445,5.24445,19473.7,0
+LINK.US,D,20240308,000000,5.39555,5.39555,5.26667,5.28889,7911,0
+LINK.US,D,20240311,000000,5.29778,5.29778,5.02227,5.29778,11135.2,0
+LINK.US,D,20240312,000000,5.24,5.29778,5.04445,5.04445,7751.25,0
+LINK.US,D,20240313,000000,5.10667,5.15733,4.76445,4.88889,10964.2,0
+LINK.US,D,20240314,000000,5.28,5.28,4.84445,4.96405,6340.5,0
+LINK.US,D,20240315,000000,4.89333,5.12445,4.89333,5.05333,5582.25,0
+LINK.US,D,20240318,000000,4.98222,5.0544,4.88889,4.92,11477.2,0
+LINK.US,D,20240319,000000,5.08,5.10662,4.98,4.99111,6097.5,0
+LINK.US,D,20240320,000000,5.05453,5.10667,4.98667,4.98667,8723.25,0
+LINK.US,D,20240321,000000,4.98667,5.05395,4.98667,5.05395,16888.5,0
+LINK.US,D,20240322,000000,5.06222,5.22618,4.98667,5.18667,24871.5,0
+LINK.US,D,20240325,000000,5.19333,6.22,5.1102,5.51933,39376.5,0
+LINK.US,D,20240326,000000,5.48,6.0666,5.07653,5.07653,27597,0
+LINK.US,D,20240327,000000,5.02,5.31587,4.96,5.02,12462,0
+LINK.US,D,20240328,000000,5.13333,5.13333,4.98667,5.05633,17688,0
+LINK.US,D,20240401,000000,4.99333,5.11327,4.98667,4.98667,6744,0
+LINK.US,D,20240402,000000,4.75067,4.912,4.61333,4.8,20080.5,0
+LINK.US,D,20240403,000000,4.68667,4.90307,4.68,4.752,5316,0
+LINK.US,D,20240404,000000,4.85333,4.86,4.47233,4.47233,9610.5,0
+LINK.US,D,20240405,000000,4.47333,4.56667,4.38667,4.50333,7552.5,0
+LINK.US,D,20240408,000000,4.38667,4.51973,4.38667,4.48667,10852.5,0
+LINK.US,D,20240409,000000,4.5,4.54,4.37333,4.4,5457,0
+LINK.US,D,20240410,000000,4.4,4.4572,4.4,4.4,1483.5,0
+LINK.US,D,20240411,000000,4.48,4.53333,4.4,4.53333,11842.5,0
+LINK.US,D,20240412,000000,4.4,4.46333,4.36667,4.36673,3655.5,0
+LINK.US,D,20240415,000000,4.44667,4.55993,4.37827,4.52,7165.5,0
+LINK.US,D,20240416,000000,4.46667,4.82227,4.36667,4.3734,24118.5,0
+LINK.US,D,20240417,000000,4.44667,4.7,4.44667,4.69333,2715,0
+LINK.US,D,20240418,000000,4.44,4.74667,4.44,4.58327,2203.5,0
+LINK.US,D,20240419,000000,4.51667,4.51667,4.4,4.4,1747.5,0
+LINK.US,D,20240422,000000,4.38667,4.69333,4.38667,4.69333,3121.5,0
+LINK.US,D,20240423,000000,4.39627,4.54513,4.39627,4.53667,4608,0
+LINK.US,D,20240424,000000,4.41333,4.43407,4.39333,4.42,2220,0
+LINK.US,D,20240425,000000,4.4,4.56,4.32667,4.32673,24049.5,0
+LINK.US,D,20240426,000000,4.40667,4.40667,3.7,3.70673,19663.5,0
+LINK.US,D,20240429,000000,4.03333,4.03333,3.72007,3.85333,7758,0
+LINK.US,D,20240430,000000,3.72667,3.84333,3.72,3.7638,4867.5,0
+LINK.US,D,20240501,000000,3.72,3.901,3.72,3.72007,12705,0
+LINK.US,D,20240502,000000,3.72,3.952,3.72,3.73333,1693.5,0
+LINK.US,D,20240503,000000,3.72,3.72,3.66667,3.66667,3063,0
+LINK.US,D,20240506,000000,3.64,3.72,3.13333,3.13333,12787.5,0
+LINK.US,D,20240507,000000,3.03333,3.09333,2.94667,2.96,27702,0
+LINK.US,D,20240508,000000,2.87,3.0666,2.84193,2.87333,6919.5,0
+LINK.US,D,20240509,000000,2.86,3,2.83333,2.96,11446.5,0
+LINK.US,D,20240510,000000,2.84,2.92827,2.84,2.9,4669.5,0
+LINK.US,D,20240513,000000,2.86667,3.07,2.86667,3.01,10051.5,0
+LINK.US,D,20240514,000000,2.98667,3.08267,2.98667,2.99333,3528,0
+LINK.US,D,20240515,000000,3.08667,3.09333,3,3,6546,0
+LINK.US,D,20240516,000000,2.95667,3.21333,2.95667,3.21333,17623.5,0
+LINK.US,D,20240517,000000,3.12667,3.56667,3.07,3.35333,32575.5,0
+LINK.US,D,20240520,000000,3.19333,3.64093,3.17333,3.3,38571,0
+LINK.US,D,20240521,000000,3.3,3.41333,3.00673,3.41333,33888,0
+LINK.US,D,20240522,000000,3.43333,3.67367,3.01333,3.20267,87603,0
+LINK.US,D,20240523,000000,3.36,3.49333,3.18,3.2542,86473.5,0
+LINK.US,D,20240524,000000,3.29333,3.53793,3.17533,3.40347,10299,0
+LINK.US,D,20240528,000000,3.33333,3.33333,3.1,3.1,25765.5,0
+LINK.US,D,20240529,000000,3.08,3.26,2.99667,3.21333,44299.5,0
+LINK.US,D,20240530,000000,3.17333,3.40867,3.11333,3.11333,38493,0
+LINK.US,D,20240531,000000,3.25333,3.25333,2.986,3.02667,47164.5,0
+LINK.US,D,20240603,000000,3.11333,3.40667,2.95753,3.09333,94239,0
+LINK.US,D,20240604,000000,3.11333,3.35,3.10333,3.15733,12817.5,0
+LINK.US,D,20240605,000000,3.20667,3.26667,3.09353,3.1,8364,0
+LINK.US,D,20240606,000000,3.23667,3.23667,2.999,3.09333,2038.5,0
+LINK.US,D,20240607,000000,3.00667,3.00667,2.94,2.94,13365,0
+LINK.US,D,20240610,000000,2.84,2.87333,2.66667,2.68,10761,0
+LINK.US,D,20240611,000000,2.68,2.76,2.67367,2.76,4090.5,0
+LINK.US,D,20240612,000000,2.82667,3.05167,2.82667,2.94173,12153,0
+LINK.US,D,20240613,000000,2.91,2.91,2.80667,2.80667,1332,0
+LINK.US,D,20240614,000000,2.74,2.95,2.74,2.95,2038.5,0
+LINK.US,D,20240617,000000,2.86667,2.86673,2.68007,2.68007,7521,0
+LINK.US,D,20240618,000000,2.69333,2.8,2.69333,2.71333,6783,0
+LINK.US,D,20240620,000000,2.69333,2.81667,2.69333,2.73333,18622.5,0
+LINK.US,D,20240621,000000,2.73333,2.90047,2.71633,2.9,32401.5,0
+LINK.US,D,20240624,000000,2.71333,3.01313,2.67333,2.70667,43947,0
+LINK.US,D,20240625,000000,2.69333,2.75793,2.66673,2.68,3258,0
+LINK.US,D,20240626,000000,2.77333,2.86,2.7,2.85333,8343,0
+LINK.US,D,20240627,000000,2.86507,2.86507,2.74667,2.74667,2911.5,0
+LINK.US,D,20240628,000000,2.82667,2.82667,2.68667,2.68667,21183,0
+LINK.US,D,20240701,000000,2.81333,3.07333,2.66667,2.73333,4914,0
+LINK.US,D,20240702,000000,2.57333,2.66,2.46,2.65333,4525.5,0
+LINK.US,D,20240703,000000,2.46667,2.71333,2.46667,2.71333,1429.5,0
+LINK.US,D,20240705,000000,2.59333,2.8366,2.47333,2.54673,5832,0
+LINK.US,D,20240708,000000,2.54667,2.74667,2.54667,2.54667,6174,0
+LINK.US,D,20240709,000000,2.5,2.54,2.5,2.53707,7471.5,0
+LINK.US,D,20240710,000000,2.62667,2.63333,2.56513,2.57333,7378.5,0
+LINK.US,D,20240711,000000,2.56667,2.63,2.32667,2.40667,53587.5,0
+LINK.US,D,20240712,000000,2.4,2.73847,2.26667,2.62,36172.5,0
+LINK.US,D,20240715,000000,2.62667,2.78667,2.6,2.6,2562,0
+LINK.US,D,20240716,000000,2.6,2.81133,2.6,2.76,4560,0
+LINK.US,D,20240717,000000,2.61333,2.646,2.4008,2.646,7383,0
+LINK.US,D,20240718,000000,2.75333,3.26,2.75333,2.84667,144420,0
+LINK.US,D,20240719,000000,2.79333,2.96667,2.7,2.78667,30253.5,0
+LINK.US,D,20240722,000000,2.70667,2.94333,2.70667,2.93333,6357,0
+LINK.US,D,20240723,000000,2.88,2.88,2.80093,2.80093,2317.5,0
+LINK.US,D,20240724,000000,2.85333,2.91,2.85333,2.91,1917,0
+LINK.US,D,20240725,000000,2.80667,2.86,2.70067,2.71333,6793.5,0
+LINK.US,D,20240726,000000,2.80333,2.80333,2.70667,2.70667,2508,0
+LINK.US,D,20240729,000000,2.74,2.77993,2.7,2.77993,2824.5,0
+LINK.US,D,20240730,000000,2.70667,2.75333,2.7,2.72,10239,0
+LINK.US,D,20240731,000000,2.7,2.97333,2.7,2.81333,9165,0
+LINK.US,D,20240801,000000,2.76667,2.76667,2.74667,2.74667,1779,0
+LINK.US,D,20240802,000000,2.74667,2.88667,2.73333,2.76667,24846,0
+LINK.US,D,20240805,000000,2.73333,2.92,2.73333,2.90667,10242,0
+LINK.US,D,20240806,000000,3.02733,3.02733,2.74,2.93333,13516.5,0
+LINK.US,D,20240807,000000,2.87333,2.88,2.79047,2.82,8440.5,0
+LINK.US,D,20240808,000000,2.80667,3.07,2.8,2.868,8551.5,0
+LINK.US,D,20240809,000000,2.85333,2.86,2.85333,2.86,634.5,0
+LINK.US,D,20240812,000000,2.73333,2.95333,2.73333,2.73333,5497.5,0
+LINK.US,D,20240813,000000,2.87547,2.98667,2.87547,2.98667,994.5,0
+LINK.US,D,20240814,000000,3.07333,3.07333,2.96933,2.96933,2209.5,0
+LINK.US,D,20240815,000000,2.78073,2.99993,2.74673,2.78667,25716,0
+LINK.US,D,20240816,000000,2.90907,2.97333,2.79333,2.80667,5799,0
+LINK.US,D,20240819,000000,2.77333,3.26667,2.73333,2.95333,11809.5,0
+LINK.US,D,20240820,000000,2.96667,3.05327,2.93667,2.93667,1812,0
+LINK.US,D,20240821,000000,3.05327,3.11793,2.89667,3.11793,6966,0
+LINK.US,D,20240822,000000,2.87333,3.04667,2.754,2.77333,35295,0
+LINK.US,D,20240823,000000,2.86667,3.00493,2.73333,2.73333,9139.5,0
+LINK.US,D,20240826,000000,2.73333,2.76667,2.63,2.63,13587,0
+LINK.US,D,20240827,000000,2.63333,2.63333,2.50667,2.51333,3898.5,0
+LINK.US,D,20240828,000000,2.43333,2.49333,2.43333,2.44,4486.5,0
+LINK.US,D,20240829,000000,2.36667,2.7,2.36667,2.69093,9987,0
+LINK.US,D,20240830,000000,2.64667,2.894,2.52647,2.52647,9699,0
+LINK.US,D,20240903,000000,2.68,2.68,2.49333,2.64667,2881.5,0
+LINK.US,D,20240904,000000,2.56667,2.6616,2.43,2.57,11623.5,0
+LINK.US,D,20240905,000000,2.53333,2.66667,2.43333,2.44,9387,0
+LINK.US,D,20240906,000000,2.43333,2.52787,2.41333,2.52787,5355,0
+LINK.US,D,20240909,000000,2.56,2.8,2.5,2.63333,10774.5,0
+LINK.US,D,20240910,000000,2.63987,2.63987,2.47333,2.59333,9129,0
+LINK.US,D,20240911,000000,2.51667,2.82667,2.51667,2.68667,8370,0
+LINK.US,D,20240912,000000,2.53333,2.92667,2.48667,2.5,16066.5,0
+LINK.US,D,20240913,000000,2.52667,2.63333,2.50667,2.54,11902.5,0
+LINK.US,D,20240916,000000,2.6,2.7866,2.41333,2.42667,13057.5,0
+LINK.US,D,20240917,000000,2.48667,2.5,2.46667,2.46667,4396.5,0
+LINK.US,D,20240918,000000,2.56,2.56,2.40547,2.41333,14844,0
+LINK.US,D,20240919,000000,2.48667,2.73667,2.40667,2.44,13248,0
+LINK.US,D,20240920,000000,2.56,2.58,2.43333,2.43333,15453,0
+LINK.US,D,20240923,000000,2.5,2.54,2.42667,2.43333,3426,0
+LINK.US,D,20240924,000000,2.37333,2.4074,2.35007,2.35333,11823,0
+LINK.US,D,20240925,000000,2.35333,2.42667,2.35333,2.36667,5244,0
+LINK.US,D,20240926,000000,2.5784,2.5784,2.33333,2.33333,3928.5,0
+LINK.US,D,20240927,000000,2.45333,2.64667,2.30667,2.30667,7608,0
+LINK.US,D,20240930,000000,2.44667,2.44667,2.26667,2.42,19233,0
+LINK.US,D,20241001,000000,2.34,2.4696,2.27333,2.28633,2341.5,0
+LINK.US,D,20241002,000000,2.29333,2.49993,2.29333,2.45273,18474,0
+LINK.US,D,20241003,000000,2.38,2.38,2.27333,2.33333,3393,0
+LINK.US,D,20241004,000000,2.34,2.475,2.34,2.4574,1954.5,0
+LINK.US,D,20241007,000000,2.37333,2.49047,2.34,2.46,11377.5,0
+LINK.US,D,20241008,000000,2.35333,2.43333,2.33333,2.35333,11215.5,0
+LINK.US,D,20241009,000000,2.33333,2.42667,2.33333,2.33333,15405,0
+LINK.US,D,20241010,000000,2.33333,2.33333,2.2134,2.3214,8809.5,0
+LINK.US,D,20241011,000000,2.25287,2.33333,2.22007,2.22007,13660.5,0
+LINK.US,D,20241014,000000,2.33333,2.33333,2.16667,2.16667,8752.5,0
+LINK.US,D,20241015,000000,2.17333,2.29333,2.17333,2.2,9180,0
+LINK.US,D,20241016,000000,2.30667,2.30667,2.27333,2.27333,1993.5,0
+LINK.US,D,20241017,000000,2.24667,2.33213,2.24667,2.33213,3316.5,0
+LINK.US,D,20241018,000000,2.28667,2.33333,2.27333,2.27333,1569,0
+LINK.US,D,20241021,000000,2.23667,2.23833,2.20667,2.20667,3444,0
+LINK.US,D,20241022,000000,2.20667,2.33327,2.16667,2.2,7060.5,0
+LINK.US,D,20241023,000000,2.24487,2.29093,2.17993,2.248,4284,0
+LINK.US,D,20241024,000000,2.25,2.33333,2.18,2.33333,25434,0
+LINK.US,D,20241025,000000,2.5,4.89333,2.5,3.17333,4276272,0
+LINK.US,D,20241028,000000,3.32,3.50667,3.12007,3.43333,232003,0
+LINK.US,D,20241029,000000,3.47333,3.53333,3.22667,3.53333,85588.5,0
+LINK.US,D,20241030,000000,3.26667,3.3958,3.13333,3.22,37068,0
+LINK.US,D,20241031,000000,3.20667,3.5,3.20667,3.40667,46900.5,0
+LINK.US,D,20241101,000000,3.52,3.52,3.3196,3.40507,31537.5,0
+LINK.US,D,20241104,000000,3.50667,3.81333,3.46667,3.69227,62430,0
+LINK.US,D,20241105,000000,3.81333,3.93333,3.7,3.88667,138441,0
+LINK.US,D,20241106,000000,4.01333,4.01333,3.70327,3.80667,32949,0
+LINK.US,D,20241107,000000,3.74,3.78347,3.34667,3.73333,31471.5,0
+LINK.US,D,20241108,000000,3.56667,3.81333,3.50053,3.6116,17332.5,0
+LINK.US,D,20241111,000000,3.80667,3.80667,3.55353,3.55353,39762,0
+LINK.US,D,20241112,000000,3.76,3.8,3.01333,3.50667,66603,0
+LINK.US,D,20241113,000000,3.5,3.73333,3.2,3.40667,88086,0
+LINK.US,D,20241114,000000,3.36,3.6,3.21333,3.32667,29412,0
+LINK.US,D,20241115,000000,3.20667,3.6218,3.20667,3.27333,27655.5,0
+LINK.US,D,20241118,000000,3.29333,3.65327,3.26667,3.26667,65107.5,0
+LINK.US,D,20241119,000000,3.26,3.67333,3.19333,3.44667,27298.5,0
+LINK.US,D,20241120,000000,3.41333,3.42,3.20673,3.38667,19734,0
+LINK.US,D,20241121,000000,3.27787,3.29,2.93333,3.0466,24243,0
+LINK.US,D,20241122,000000,2.95333,3.13333,2.93333,2.96667,25242,0
+LINK.US,D,20241125,000000,2.94,2.96,2.70667,2.79333,55843.5,0
+LINK.US,D,20241126,000000,2.79333,2.95333,2.60673,2.76667,15214.5,0
+LINK.US,D,20241127,000000,2.76667,3.2266,2.76667,3.2148,41841,0
+LINK.US,D,20241129,000000,3.19333,3.41,3.19333,3.2934,45396,0
+LINK.US,D,20241202,000000,3.28667,3.45333,3.04673,3.1368,40758,0
+LINK.US,D,20241203,000000,3.10667,3.33333,3.1,3.29333,46527,0
+LINK.US,D,20241204,000000,3.32667,3.32667,3.1876,3.24333,13462.5,0
+LINK.US,D,20241205,000000,3.32667,3.32667,2.94,3.13,46131,0
+LINK.US,D,20241206,000000,3.31333,3.72,3.18667,3.6,146106,0
+LINK.US,D,20241209,000000,3.66667,4.66,3.60667,4.63333,179935,0
+LINK.US,D,20241210,000000,5,5,4.07653,4.51333,125818,0
+LINK.US,D,20241211,000000,4.44,4.54,4.20667,4.32,67804.5,0
+LINK.US,D,20241212,000000,4.54,4.54,3.83947,3.95333,106681,0
+LINK.US,D,20241213,000000,3.93333,4.12667,3.1066,3.34,109462,0
+LINK.US,D,20241216,000000,3.36667,4.48667,3.36667,4.39333,198657,0
+LINK.US,D,20241217,000000,4.57333,4.6266,4.16667,4.26667,57420,0
+LINK.US,D,20241218,000000,4.38667,4.38667,4,4.05333,35898,0
+LINK.US,D,20241219,000000,4.04667,4.06,3.61067,3.7066,38374.5,0
+LINK.US,D,20241220,000000,3.6,4.56,3.6,4.17333,49897.5,0
+LINK.US,D,20241223,000000,4.23333,4.45207,3.68667,3.88667,55719,0
+LINK.US,D,20241224,000000,3.67333,4.04,3.61333,3.9622,30952.5,0
+LINK.US,D,20241226,000000,3.92,4.08,3.7032,4.08,21385.5,0
+LINK.US,D,20241227,000000,4.13333,4.50667,4.02,4.2,45706.5,0
+LINK.US,D,20241230,000000,4.14,4.36667,4.10667,4.36,34726.5,0
+LINK.US,D,20241231,000000,4.34,4.41667,4.08,4.15667,13332,0
+LINK.US,D,20250102,000000,4.20667,4.20667,4,4.08,8373,0
+LINK.US,D,20250103,000000,4.03333,4.50667,4.03333,4.4,19795.5,0
+LINK.US,D,20250106,000000,4.37333,4.66667,4.37333,4.54,23151,0
+LINK.US,D,20250107,000000,4.63333,4.63333,4.46667,4.48667,37365,0
+LINK.US,D,20250108,000000,4.46,4.50667,4.33333,4.33333,9882,0
+LINK.US,D,20250110,000000,4.24,4.32,4.08667,4.26667,34560,0
+LINK.US,D,20250113,000000,4.32667,4.49333,4.10867,4.24667,46132.5,0
+LINK.US,D,20250114,000000,4.32,4.63327,4.26673,4.48,14415,0
+LINK.US,D,20250115,000000,4.2264,4.61333,4,4.14667,53581.5,0
+LINK.US,D,20250116,000000,4.22667,4.26667,4.14667,4.26667,10192.5,0
+LINK.US,D,20250117,000000,4.39333,5.08667,4.32027,4.98,44215.5,0
+LINK.US,D,20250121,000000,5.16667,6.33333,5.16667,6.32,209089,0
+LINK.US,D,20250122,000000,6.53333,7.26667,5.46,6.01333,245271,0
+LINK.US,D,20250123,000000,6.01333,6.47333,5.66667,5.9,31246.5,0
+LINK.US,D,20250124,000000,6,6.29893,5.66,6.29893,45954,0
+LINK.US,D,20250127,000000,6.27333,6.27333,5.35333,5.62,51796.5,0
+LINK.US,D,20250128,000000,6.12667,6.12667,5.7334,5.83333,21105,0
+LINK.US,D,20250129,000000,5.99333,6,5.6284,5.70667,19899,0
+LINK.US,D,20250130,000000,5.73333,6.6666,5.66667,6.58,66615,0
+LINK.US,D,20250131,000000,6.64,6.64,5.36667,6.42,41112,0
+LINK.US,D,20250203,000000,5.79333,6.04667,5.66667,5.69333,42558,0
+LINK.US,D,20250204,000000,5.73333,6.23333,5.73333,5.91333,8581.5,0
+LINK.US,D,20250205,000000,5.92,5.99333,5.83333,5.98667,12184.5,0
+LINK.US,D,20250206,000000,5.91333,5.95573,5.3934,5.44667,24702,0
+LINK.US,D,20250207,000000,5.48667,5.9244,5.36667,5.43333,29778,0
+LINK.US,D,20250210,000000,5.36667,5.9066,4.47333,4.68,78136.5,0
+LINK.US,D,20250211,000000,4.74,4.84,4.68,4.81333,35944.5,0
+LINK.US,D,20250212,000000,4.70667,4.80467,4.54667,4.55333,7846.5,0
+LINK.US,D,20250213,000000,4.8116,4.8116,4.65213,4.7,31572,0
+LINK.US,D,20250214,000000,4.65093,4.89333,4.62667,4.89333,27238.5,0
+LINK.US,D,20250218,000000,4.9,5.36,4.9,5.32,21090,0
+LINK.US,D,20250219,000000,5.36667,5.52413,5.08667,5.20667,36778.5,0
+LINK.US,D,20250220,000000,5.12,5.35,5.01507,5.12,56952,0
+LINK.US,D,20250221,000000,4.91333,5.26,4.68887,4.7,90897,0
+LINK.US,D,20250224,000000,4.98,5.07333,4.44487,4.50667,23593.5,0
+LINK.US,D,20250225,000000,4.38,4.66,4.24667,4.5,36937.5,0
+LINK.US,D,20250226,000000,4.66,4.66667,4.44667,4.54,10387.5,0
+LINK.US,D,20250227,000000,4.61333,4.93293,4.46667,4.46667,26922,0
+LINK.US,D,20250228,000000,4.46667,4.64,4.46667,4.59333,4078.5,0
+LINK.US,D,20250303,000000,4.41333,4.52667,4.21333,4.42,25644,0
+LINK.US,D,20250304,000000,4.27333,4.27333,3.9,3.91333,36705,0
+LINK.US,D,20250305,000000,3.93333,4,3.84,3.92,16936.5,0
+LINK.US,D,20250306,000000,3.88667,4,3.88667,3.99333,95815.5,0
+LINK.US,D,20250307,000000,4,4.03333,3.85447,3.86667,23374.5,0
+LINK.US,D,20250310,000000,3.70667,3.74667,3.58667,3.66667,31045.5,0
+LINK.US,D,20250311,000000,3.55333,3.90067,3.55333,3.67333,18240,0
+LINK.US,D,20250312,000000,3.79333,3.84667,3.73333,3.79333,90709.5,0
+LINK.US,D,20250313,000000,3.86667,4.29707,3.86667,4,69250.5,0
+LINK.US,D,20250314,000000,4.03073,4.14667,4.03073,4.08667,5307,0
+LINK.US,D,20250317,000000,3.92667,4.26147,3.92667,4.13333,23344.5,0
+LINK.US,D,20250318,000000,4.07333,4.13333,3.97333,4.05333,10653,0
+LINK.US,D,20250319,000000,3.94667,4.32667,3.94667,4.32667,41812.5,0
+LINK.US,D,20250320,000000,4.22333,4.27333,3.92007,4.27333,15921,0
+LINK.US,D,20250321,000000,4.57333,4.57333,4.0254,4.32,18934.5,0
+LINK.US,D,20250324,000000,4.23333,4.83333,3.98667,4.39333,24795,0
+LINK.US,D,20250325,000000,4.34667,4.55333,4.26667,4.55333,20992.5,0
+LINK.US,D,20250326,000000,4.42,4.54667,4.23333,4.36667,7054.5,0
+LINK.US,D,20250327,000000,4.53333,4.62667,4.33333,4.46,10063.5,0
+LINK.US,D,20250328,000000,4.33333,4.50973,4.30667,4.42667,23074.5,0
+LINK.US,D,20250331,000000,4.28667,4.4,4.22,4.25333,25426.5,0
+LINK.US,D,20250401,000000,4.21333,4.38,4.21333,4.32,5056.5,0
+LINK.US,D,20250402,000000,4.36,4.49993,4.28,4.28,8763,0
+LINK.US,D,20250403,000000,4.24,4.4066,4,4.02,13485,0
+LINK.US,D,20250404,000000,4.18827,4.30513,3.84667,3.90667,18243,0
+LINK.US,D,20250407,000000,3.83333,3.97333,3.83333,3.83333,12561,0
+LINK.US,D,20250408,000000,3.83333,4.03813,3.83333,3.84667,14304,0
+LINK.US,D,20250409,000000,3.84667,4.0178,3.84,3.84,6481.5,0
+LINK.US,D,20250410,000000,3.84,3.99667,3.8334,3.98,5551.5,0
+LINK.US,D,20250411,000000,3.83333,3.95333,3.83333,3.8604,4357.5,0
+LINK.US,D,20250414,000000,3.99333,3.99333,3.83333,3.84,4857,0
+LINK.US,D,20250415,000000,3.86667,3.99113,3.83333,3.83333,5527.5,0
+LINK.US,D,20250416,000000,3.83333,4.06667,3.83333,4.04667,4839,0
+LINK.US,D,20250417,000000,4.06,4.06,3.84,3.84,3639,0
+LINK.US,D,20250421,000000,4.04667,4.06,3.93333,4.05287,5248.5,0
+LINK.US,D,20250422,000000,3.8616,3.86307,3.85707,3.85707,1977,0
+LINK.US,D,20250423,000000,3.964,3.964,3.86867,3.86867,1759.5,0
+LINK.US,D,20250424,000000,4.08467,4.31667,3.95687,4.31667,14971.5,0
+LINK.US,D,20250425,000000,4.33333,4.65333,4.18667,4.33333,8679,0
+LINK.US,D,20250428,000000,4.58667,4.58667,4.23667,4.23667,4684.5,0
+LINK.US,D,20250429,000000,4.4,4.44667,4.4,4.44667,3085.5,0
+LINK.US,D,20250430,000000,4.40833,4.40833,4.15333,4.15333,5751,0
+LINK.US,D,20250501,000000,4.11333,4.4,4.00667,4.022,7419,0
+LINK.US,D,20250502,000000,4.06667,4.3408,4.0002,4.06667,13726.5,0
+LINK.US,D,20250505,000000,4.38667,4.38667,4,4,5761.5,0
+LINK.US,D,20250506,000000,3.85687,3.93333,3.83333,3.8334,6433.5,0
+LINK.US,D,20250507,000000,3.83333,4.06647,3.68393,3.84,8064,0
+LINK.US,D,20250508,000000,3.7,3.8344,3.5492,3.57333,9894,0
+LINK.US,D,20250509,000000,3.69333,3.97327,3.57333,3.57333,7585.5,0
+LINK.US,D,20250512,000000,3.6,3.9328,3.5,3.62,14088,0
+LINK.US,D,20250513,000000,3.62,3.75333,3.54,3.75333,4824,0
+LINK.US,D,20250514,000000,3.74,3.74,3.56,3.56,10173,0
+LINK.US,D,20250515,000000,3.65333,3.65333,3.2,3.58667,10336.5,0
+LINK.US,D,20250516,000000,3.46667,3.59333,3.43153,3.46667,11610,0
+LINK.US,D,20250519,000000,3.44173,3.44173,3.33333,3.35333,8064,0
+LINK.US,D,20250520,000000,3.46667,3.46667,3.28667,3.28667,9825,0
+LINK.US,D,20250521,000000,3.29207,3.44987,3.16,3.17,7450.5,0
+LINK.US,D,20250522,000000,3.18667,3.73693,3.18667,3.5,24334.5,0
+LINK.US,D,20250523,000000,3.61333,4.00667,3.61333,4.00667,16177.5,0
+LINK.US,D,20250527,000000,4.06,4.403,3.93333,3.93333,15391.5,0
+LINK.US,D,20250528,000000,3.99333,4,3.87333,4,6856.5,0
+LINK.US,D,20250529,000000,3.87333,4.22,3.87333,4.05667,12955.5,0
+LINK.US,D,20250530,000000,4.34,4.73333,4.30667,4.30667,83151,0
+LINK.US,D,20250602,000000,4.33333,4.33333,3.86667,3.89333,28507.5,0
+LINK.US,D,20250603,000000,4,4,3.94667,3.9672,10425,0
+LINK.US,D,20250604,000000,3.96667,3.99593,3.93667,3.98353,4864.5,0
+LINK.US,D,20250605,000000,4,4,3.93333,3.93333,23674.5,0
+LINK.US,D,20250606,000000,3.94,4.19993,3.93333,3.9928,5475,0
+LINK.US,D,20250609,000000,3.94,4.20787,3.94,4.07387,12888,0
+LINK.US,D,20250610,000000,4,4.222,3.93513,3.99333,7035,0
+LINK.US,D,20250611,000000,3.94667,4.06,3.94667,3.99333,6784.5,0
+LINK.US,D,20250612,000000,3.93333,4.03333,3.58667,3.58667,60618,0
+LINK.US,D,20250613,000000,3.58667,3.61173,3.58667,3.60667,12274.5,0
+LINK.US,D,20250616,000000,3.62,3.84,3.60487,3.64,6009,0
+LINK.US,D,20250617,000000,3.71,3.73333,3.58667,3.66667,17827.5,0
+LINK.US,D,20250618,000000,3.66667,3.81333,3.57333,3.7,46108.5,0
+LINK.US,D,20250620,000000,3.71333,4.40667,2.99333,2.99333,199038,0
+LINK.US,D,20250623,000000,3.13333,3.98667,3,3.76667,96864,0
+LINK.US,D,20250624,000000,3.81333,3.96,3.51493,3.72667,30261,0
+LINK.US,D,20250625,000000,3.79333,3.79333,3.47247,3.61333,62493,0
+LINK.US,D,20250626,000000,3.73333,3.99333,3.608,3.96667,28509,0
+LINK.US,D,20250627,000000,4.02,5.5,4.02,4.72,117499,0
+LINK.US,D,20250630,000000,4.82667,5.09993,4.5,5.03333,94123.5,0
+LINK.US,D,20250701,000000,5.1,5.56,4.44667,5.32667,414027,0
+LINK.US,D,20250702,000000,5.01333,5.5666,5.00667,5.09333,68485.5,0
+LINK.US,D,20250703,000000,5.26667,5.32,4.66667,4.66667,80893.5,0
+LINK.US,D,20250707,000000,4.66667,5.389,4.62467,5.12,61108.5,0
+LINK.US,D,20250708,000000,5.14667,5.26667,5.00667,5.00667,41569.5,0
+LINK.US,D,20250709,000000,5.01333,5.38227,4.92,5.10667,14143.5,0
+LINK.US,D,20250710,000000,5.12667,5.12667,4.42673,4.45333,26140.5,0
+LINK.US,D,20250711,000000,4.66,4.76,4.47333,4.51333,14560.5,0
+LINK.US,D,20250714,000000,4.85333,5.12667,4.68453,5,19801.5,0
+LINK.US,D,20250715,000000,5.11333,5.23333,4.84007,4.86667,20640,0
+LINK.US,D,20250716,000000,4.85333,5.3466,4.85333,5.17333,28006.5,0
+LINK.US,D,20250717,000000,5.23333,5.33333,4.96667,5.22667,55540.5,0
+LINK.US,D,20250718,000000,5.32,5.33333,4.96667,5.2,24685.5,0
+LINK.US,D,20250721,000000,5.2,5.45333,4.88007,5.23333,86091,0
+LINK.US,D,20250722,000000,5.4,5.4,4.96667,4.98667,14224.5,0
+LINK.US,D,20250723,000000,5.16,5.38667,5.07333,5.34667,18138,0
+LINK.US,D,20250724,000000,5.16667,5.34,4.85333,4.85333,23983.5,0
+LINK.US,D,20250725,000000,4.86,5.12667,4.5334,4.666,24811.5,0
+LINK.US,D,20250728,000000,4.66667,4.83387,4.5,4.52,30531,0
+LINK.US,D,20250729,000000,4.52667,4.64,4.42667,4.46667,42508.5,0
+LINK.US,D,20250730,000000,4.46667,4.63507,4.44,4.44667,11100,0
+LINK.US,D,20250731,000000,4.35333,4.78667,4.34,4.35333,21774,0
+LINK.US,D,20250801,000000,4.35333,4.68667,4.35333,4.68667,10359,0
+LINK.US,D,20250804,000000,4.66667,4.7134,4.37333,4.41333,25240.5,0
+LINK.US,D,20250805,000000,4.52,4.52,4.33333,4.33333,6270,0
+LINK.US,D,20250806,000000,4.36667,4.45733,4.16667,4.33333,10699.5,0
+LINK.US,D,20250807,000000,4.39333,4.45907,4.16,4.3322,10851,0
+LINK.US,D,20250808,000000,4.12667,4.43333,4.12,4.23333,23353.5,0
+LINK.US,D,20250811,000000,4.14667,4.53333,4.12,4.26,12151.5,0
+LINK.US,D,20250812,000000,4.2,4.20454,3.77333,3.894,31752,0
+LINK.US,D,20250813,000000,4.20667,4.6,3.89333,4.6,88644,0
+LINK.US,D,20250814,000000,5,5.13333,4.66,4.95333,89502,0
+LINK.US,D,20250815,000000,5.13333,5.13333,4.86667,4.88667,24364.5,0
+LINK.US,D,20250818,000000,5.06667,5.12667,4.88913,4.98667,27142.5,0
+LINK.US,D,20250819,000000,5.13333,5.13333,4.3734,4.46667,50781,0
+LINK.US,D,20250820,000000,4.75333,5.13333,4.50667,5,62173.5,0
+LINK.US,D,20250821,000000,4.98667,6.20987,4.98667,5.6,215010,0
+LINK.US,D,20250822,000000,5.63333,6.06667,5.63333,5.84947,154765,0
+LINK.US,D,20250825,000000,6.05333,6.36667,5.8,5.99667,159414,0
+LINK.US,D,20250826,000000,6.08667,6.23333,5.76667,5.78,140392,0
+LINK.US,D,20250827,000000,5.84,6.07333,5.2682,5.28,218136,0
+LINK.US,D,20250828,000000,5.36,5.6582,5.32893,5.60667,132489,0
+LINK.US,D,20250829,000000,5.61333,7.03107,5.31333,6.14667,306604,0
+LINK.US,D,20250902,000000,6,6.72667,5.82667,6.51333,393162,0
+LINK.US,D,20250903,000000,6.55333,6.59367,6.11333,6.43333,126490,0
+LINK.US,D,20250904,000000,6.43333,6.43333,6.06,6.08,58429.5,0
+LINK.US,D,20250905,000000,6.18667,6.43333,5.72,5.81333,75937.5,0
+LINK.US,D,20250908,000000,5.86667,6.26,5.8,6.10667,75339,0
+LINK.US,D,20250909,000000,6.25333,6.39333,6.16,6.28667,75232.5,0
+LINK.US,D,20250910,000000,6.22667,6.39893,6.07667,6.18,52521,0
+LINK.US,D,20250911,000000,6.21333,6.33333,5.99567,6.29333,95541,0
+LINK.US,D,20250912,000000,6.11333,6.383,6.04333,6.14667,296586,0
+LINK.US,D,20250915,000000,6.22667,6.22667,5.70653,5.84,105366,0
+LINK.US,D,20250916,000000,5.98667,6.01993,5.63333,5.91333,245526,0
+LINK.US,D,20250917,000000,5.88,8,5.74,7.22,696000,0
+LINK.US,D,20250918,000000,7.11333,7.36607,6.67807,6.89333,225129,0
+LINK.US,D,20250919,000000,6.86667,7.07333,6.50667,6.84667,171403,0
+LINK.US,D,20250922,000000,6.84667,7.16213,6.33333,7.11333,198364,0
+LINK.US,D,20250923,000000,7.11333,7.52667,6.84293,7.52,162898,0
+LINK.US,D,20250924,000000,7.56667,9.37993,7.53333,9.27333,405120,0
+LINK.US,D,20250925,000000,9.52667,9.64,7.80033,8.39667,580515,0
+LINK.US,D,20250926,000000,8.36667,9.82667,8.29007,9.08,355296,0
+LINK.US,D,20250929,000000,9.5,9.67333,7.71333,8.18667,865105,0
+LINK.US,D,20250930,000000,8.12,8.58,7.35333,8.48,381861,0
+LINK.US,D,20251001,000000,8.46,10.1013,8.08,9.57333,298435,0
+LINK.US,D,20251002,000000,9.47333,9.9314,8.86687,8.90667,127551,0
+LINK.US,D,20251003,000000,9,9.3266,8.20667,8.37333,243709,0
+LINK.US,D,20251006,000000,8.37333,8.93333,7.6,7.91333,323476,0
+LINK.US,D,20251007,000000,8.02,8.42281,7.36,7.40333,137917,0
+LINK.US,D,20251008,000000,7.36667,7.82,7.06667,7.72667,123387,0
+LINK.US,D,20251009,000000,8.00667,8.25333,7.33333,7.52,96381,0
+LINK.US,D,20251010,000000,7.52,7.94467,6.67333,6.77667,109579,0
+LINK.US,D,20251013,000000,6.90667,7.68667,6.74,6.84667,161730,0
+LINK.US,D,20251014,000000,6.93333,8,6.75007,7.84333,137050,0
+LINK.US,D,20251015,000000,7.85333,8.17993,6.06667,6.55333,336628,0
+LINK.US,D,20251016,000000,6.64667,6.84667,6.36007,6.4,125136,0
+LINK.US,D,20251017,000000,6.48,6.56667,5.93333,5.94667,74658,0
+LINK.US,D,20251020,000000,6.11333,6.89333,6.11333,6.68,128203,0
+LINK.US,D,20251021,000000,6.71333,6.71333,6.22,6.22,83769,0
+LINK.US,D,20251022,000000,6.20667,6.34,5.86667,6.19333,117369,0
+LINK.US,D,20251023,000000,6.19333,6.67333,6.10667,6.65333,148966,0
+LINK.US,D,20251024,000000,6.66667,6.8772,6.36667,6.52667,76135.5,0
+LINK.US,D,20251027,000000,6.68667,6.75333,6.5,6.57333,69996,0
+LINK.US,D,20251028,000000,6.56,6.72,6.0667,6.2533,124950,0
+LINK.US,D,20251029,000000,6.33,6.55,6.2353,6.27,68495,0
+LINK.US,D,20251030,000000,6.25,6.8008,6.08,6.46,110637,0
+LINK.US,D,20251031,000000,6.5,6.7961,6.25,6.3,82408,0
+LINK.US,D,20251103,000000,6.44,6.5,5.78,6.16,93138,0
+LINK.US,D,20251104,000000,6.12,6.12,5.54,5.57,61828,0
+LINK.US,D,20251105,000000,5.55,5.64,4.8801,5.25,91036,0
+LINK.US,D,20251106,000000,4.71,5.25,4.065,5.185,191064,0
+LINK.US,D,20251107,000000,5.02,5.24,4.6287,5.08,80477,0
+LINK.US,D,20251110,000000,5.24,5.76,5.2,5.44,74330,0
+LINK.US,D,20251111,000000,5.38,5.6842,5.18,5.35,30440,0
+LINK.US,D,20251112,000000,5.38,5.73,5.09,5.34,28164,0
+LINK.US,D,20251113,000000,4.82,5.17,4.31,4.49,44676,0
+LINK.US,D,20251114,000000,4.5,4.8174,4.106,4.195,47943,0
+LINK.US,D,20251117,000000,4.15,4.27,3.91,4.02,35638,0
+LINK.US,D,20251118,000000,3.97,4.02,3.82,3.96,43635,0
+LINK.US,D,20251119,000000,3.96,4.33,3.96,4.06,59754,0
+LINK.US,D,20251120,000000,4.15,4.5399,3.79,3.79,99308,0
+LINK.US,D,20251121,000000,3.8,4.2,3.7,4.02,60303,0
+LINK.US,D,20251124,000000,4.09,4.2199,3.7478,4.115,16883,0
+LINK.US,D,20251125,000000,4.19,4.47,4,4.23,75005,0
+LINK.US,D,20251126,000000,4.3,4.48,4.1001,4.15,40561,0
+LINK.US,D,20251128,000000,4.2,4.2,3.41,3.62,120660,0
+LINK.US,D,20251201,000000,3.6,3.96,3.585,3.81,34153,0
+LINK.US,D,20251202,000000,3.83,3.83,3.56,3.66,34604,0
+LINK.US,D,20251203,000000,3.57,3.835,3.51,3.64,40057,0
+LINK.US,D,20251204,000000,3.62,3.8199,3.49,3.59,26331,0
+LINK.US,D,20251205,000000,3.63,3.72,3.44,3.61,23612,0
+LINK.US,D,20251208,000000,3.63,3.63,3.3901,3.51,13427,0
+LINK.US,D,20251209,000000,3.48,3.67,3.41,3.63,42067,0
+LINK.US,D,20251210,000000,3.63,4.06,3.63,4.05,40699,0
+LINK.US,D,20251211,000000,4,4.05,3.6607,3.78,27256,0
+LINK.US,D,20251212,000000,3.73,3.85,3.73,3.76,50434,0
+LINK.US,D,20251215,000000,3.75,3.7872,3.45,3.45,25746,0
+LINK.US,D,20251216,000000,3.47,3.72,3.47,3.69,35852,0
+LINK.US,D,20251217,000000,3.68,3.68,3.45,3.45,22487,0
+LINK.US,D,20251218,000000,3.5,3.6542,3.4,3.4,24782,0
+LINK.US,D,20251219,000000,3.39,3.79,3.39,3.61,103157,0
+LINK.US,D,20251222,000000,3.59,4.18,3.58,4.01,218432,0
+LINK.US,D,20251223,000000,4.04,4.18,3.71,3.71,58209,0
+LINK.US,D,20251224,000000,3.75,4.03,3.67,3.94,58113,0
+LINK.US,D,20251226,000000,3.94,4.03,3.7105,3.845,12299,0
+LINK.US,D,20251229,000000,3.75,3.8,3.66,3.67,21248,0
+LINK.US,D,20251230,000000,3.49,3.775,3.4,3.58,53248,0
+LINK.US,D,20251231,000000,3.6,4.05,3.6,3.88,60041,0
+LINK.US,D,20260102,000000,3.91,4.21,3.91,4.05,84581,0
+LINK.US,D,20260105,000000,4.15,4.15,3.75,3.87,46634,0
+LINK.US,D,20260106,000000,3.87,3.98,3.76,3.81,57389,0
+LINK.US,D,20260107,000000,3.87,3.96,3.7001,3.91,48856,0
+LINK.US,D,20260108,000000,3.88,3.972,3.87,3.87,19561,0
+LINK.US,D,20260109,000000,3.88,4.1299,3.8,3.87,30500,0
+LINK.US,D,20260112,000000,3.89,3.98,3.79,3.79,27502,0
+LINK.US,D,20260113,000000,3.79,3.8515,3.71,3.71,22218,0
+LINK.US,D,20260114,000000,3.71,3.98,3.71,3.82,43024,0
+LINK.US,D,20260115,000000,3.78,3.94,3.77,3.78,17055,0
+LINK.US,D,20260116,000000,3.79,3.96,3.79,3.88,19361,0
+LINK.US,D,20260120,000000,3.86,4.3,3.86,3.91,84662,0
+LINK.US,D,20260121,000000,3.99,4.07,3.79,3.84,32911,0
+LINK.US,D,20260122,000000,3.97,4.065,3.85,3.86,16565,0
+LINK.US,D,20260123,000000,3.83,4.005,3.66,3.77,35987,0
+LINK.US,D,20260126,000000,3.65,3.8872,3.62,3.63,66138,0
+LINK.US,D,20260127,000000,3.64,3.8,3.6001,3.67,21431,0
+LINK.US,D,20260128,000000,3.59,3.906023,3.59,3.77,29897,0
+LINK.US,D,20260129,000000,3.74,3.8396,3.615,3.68,8366,0
+LINK.US,D,20260130,000000,3.64,3.685,3.46,3.53,15666,0
+LINK.US,D,20260202,000000,3.48,3.56,3.13,3.18,73046,0
+LINK.US,D,20260203,000000,3.17,3.28,2.93,3.07,33767,0
+LINK.US,D,20260204,000000,2.99,3.07,2.76,2.83,48360,0
+LINK.US,D,20260205,000000,2.77,3.1899,2.77,3.12,42392,0
+LINK.US,D,20260206,000000,3.12,3.2,3.1,3.18,25182,0
+LINK.US,D,20260209,000000,3.16,3.31,3.1571,3.23,10734,0
+LINK.US,D,20260210,000000,3.16,3.3895,3.15,3.22,27788,0
+LINK.US,D,20260211,000000,3.21,3.8684,3.15,3.6,72752,0
+LINK.US,D,20260212,000000,3.66,3.675,3.25,3.26,30358,0
+LINK.US,D,20260213,000000,3.24,3.58,3.24,3.38,9187,0
+LINK.US,D,20260217,000000,3.38,3.48,3.3,3.34,8155,0
+LINK.US,D,20260218,000000,3.35,3.42,3.3301,3.36,11605,0
diff --git a/daily/us/nasdaq stocks/2/llyva.us.txt b/daily/us/nasdaq stocks/2/llyva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80d86c764aeaa7f3efc7131391829681ffb9bddb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/llyva.us.txt	
@@ -0,0 +1,637 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LLYVA.US,D,20230807,000000,35.02,36.35,32.66,35.13,897740,0
+LLYVA.US,D,20230808,000000,33.99,34.51,32.25,33.4,1121900,0
+LLYVA.US,D,20230809,000000,33.42,33.94,32.07,33.68,497176,0
+LLYVA.US,D,20230810,000000,33.68,35.15,33.4,35.11,245066,0
+LLYVA.US,D,20230811,000000,35.04,35.12,34.31,34.83,262244,0
+LLYVA.US,D,20230814,000000,34.59,34.84,33.93,34.33,401369,0
+LLYVA.US,D,20230815,000000,33.93,34.97,33.59,34.93,349002,0
+LLYVA.US,D,20230816,000000,34.97,34.97,33.81,34.47,249598,0
+LLYVA.US,D,20230817,000000,34.2,34.44,33.77,34.04,355223,0
+LLYVA.US,D,20230818,000000,33.6,33.89,33.09,33.31,235734,0
+LLYVA.US,D,20230821,000000,32.81,33.87,32.67,33.49,243211,0
+LLYVA.US,D,20230822,000000,33.47,33.66,32.815,33.13,351787,0
+LLYVA.US,D,20230823,000000,32.94,33.42,32.94,32.98,140640,0
+LLYVA.US,D,20230824,000000,32.85,33.18,32.565,32.72,107598,0
+LLYVA.US,D,20230825,000000,32.46,33.51,32.46,33.16,81823,0
+LLYVA.US,D,20230828,000000,33.43,33.66,32.97,33.61,169882,0
+LLYVA.US,D,20230829,000000,33.37,33.75,33.27,33.59,136973,0
+LLYVA.US,D,20230830,000000,33.36,33.67,33.14,33.39,167316,0
+LLYVA.US,D,20230831,000000,33.07,33.47,33.07,33.31,164017,0
+LLYVA.US,D,20230901,000000,33.45,33.87,33.11,33.83,122269,0
+LLYVA.US,D,20230905,000000,33.53,33.64,32.7,32.79,194212,0
+LLYVA.US,D,20230906,000000,32.7,32.93,31.775,31.88,164509,0
+LLYVA.US,D,20230907,000000,31.56,31.79,31,31.62,305097,0
+LLYVA.US,D,20230908,000000,31.54,31.88,31.18,31.41,102322,0
+LLYVA.US,D,20230911,000000,31.5,32.51,31.5,32.19,148599,0
+LLYVA.US,D,20230912,000000,31.9,32.23,31.57,31.85,159402,0
+LLYVA.US,D,20230913,000000,31.77,32.07,31.45,31.51,188643,0
+LLYVA.US,D,20230914,000000,31.69,32.7601,31.52,32.65,133731,0
+LLYVA.US,D,20230915,000000,32.56,32.85,31.61,31.63,280548,0
+LLYVA.US,D,20230918,000000,31.72,32.06,31.62,31.62,100819,0
+LLYVA.US,D,20230919,000000,31.54,32.07,31.53,31.87,122627,0
+LLYVA.US,D,20230920,000000,31.92,32.298,31.33,31.34,90285,0
+LLYVA.US,D,20230921,000000,31,31.52,31,31.21,152515,0
+LLYVA.US,D,20230922,000000,31.17,31.614,31.1,31.11,138804,0
+LLYVA.US,D,20230925,000000,31,31.23,30.5,30.94,120656,0
+LLYVA.US,D,20230926,000000,30.8,31.82,30.6,30.72,296792,0
+LLYVA.US,D,20230927,000000,31.01,31.35,30.65,30.71,130948,0
+LLYVA.US,D,20230928,000000,30.67,32.25,30.67,31.86,125012,0
+LLYVA.US,D,20230929,000000,31.9,32.3763,31.885,31.92,99194,0
+LLYVA.US,D,20231002,000000,31.86,32.8499,31.86,32.66,223263,0
+LLYVA.US,D,20231003,000000,32.33,32.4,31.2,31.44,195076,0
+LLYVA.US,D,20231004,000000,31.15,31.7,31.15,31.57,161218,0
+LLYVA.US,D,20231005,000000,31.5,31.75,31.27,31.35,131168,0
+LLYVA.US,D,20231006,000000,31.2,31.9,30.92,31.74,176070,0
+LLYVA.US,D,20231009,000000,31.55,31.96,31.43,31.58,145263,0
+LLYVA.US,D,20231010,000000,31.8,32.02,31.64,31.77,157170,0
+LLYVA.US,D,20231011,000000,32.23,32.4,31.805,32.03,392801,0
+LLYVA.US,D,20231012,000000,31.8,31.93,31.09,31.3,228187,0
+LLYVA.US,D,20231013,000000,31.25,31.49,30.8,31.45,145290,0
+LLYVA.US,D,20231016,000000,31.41,32.09,31.365,31.96,82279,0
+LLYVA.US,D,20231017,000000,31.7,32.195,31.5601,31.87,115144,0
+LLYVA.US,D,20231018,000000,31.54,31.72,31.22,31.28,90213,0
+LLYVA.US,D,20231019,000000,31.49,31.49,30.59,30.61,73891,0
+LLYVA.US,D,20231020,000000,30.56,31.035,30.29,30.71,59680,0
+LLYVA.US,D,20231023,000000,30.41,30.72,29.5,29.52,156203,0
+LLYVA.US,D,20231024,000000,29.6,30.24,29.48,30.08,96131,0
+LLYVA.US,D,20231025,000000,29.92,30.13,29.64,29.91,79123,0
+LLYVA.US,D,20231026,000000,30.08,30.5782,29.93,30.1,87317,0
+LLYVA.US,D,20231027,000000,29.61,30.05,29.57,30.03,93029,0
+LLYVA.US,D,20231030,000000,30.03,30.96,29.48,30.83,79763,0
+LLYVA.US,D,20231031,000000,30.73,31.54,30.73,31.24,51480,0
+LLYVA.US,D,20231101,000000,31.24,31.72,31.08,31.39,98106,0
+LLYVA.US,D,20231102,000000,31.8,33.31,31.8,32.69,155475,0
+LLYVA.US,D,20231103,000000,31.99,34.4,31.99,33.95,126449,0
+LLYVA.US,D,20231106,000000,34.45,34.45,33.595,34.18,98523,0
+LLYVA.US,D,20231107,000000,34.24,34.69,33.88,34.46,105882,0
+LLYVA.US,D,20231108,000000,34.72,35.3,34.66,34.81,83089,0
+LLYVA.US,D,20231109,000000,34.92,35.01,34.18,34.25,84315,0
+LLYVA.US,D,20231110,000000,34.3,34.42,33.65,34.32,94918,0
+LLYVA.US,D,20231113,000000,34.15,35.04,34.06,34.18,66759,0
+LLYVA.US,D,20231114,000000,34.92,35.8,34.92,35.12,206746,0
+LLYVA.US,D,20231115,000000,35.85,35.85,34.93,34.97,133271,0
+LLYVA.US,D,20231116,000000,35.03,35.34,34.93,35.08,97024,0
+LLYVA.US,D,20231117,000000,35.23,35.52,34.88,35.06,83590,0
+LLYVA.US,D,20231120,000000,35.06,35.48,35.04,35.1,145704,0
+LLYVA.US,D,20231121,000000,35.1,35.1,33.84,33.84,103902,0
+LLYVA.US,D,20231122,000000,34.02,34.6,34.01,34.3,117992,0
+LLYVA.US,D,20231124,000000,34.49,34.65,34.12,34.29,63006,0
+LLYVA.US,D,20231127,000000,34.32,34.42,33.75,33.81,164328,0
+LLYVA.US,D,20231128,000000,33.71,33.895,33.01,33.08,114451,0
+LLYVA.US,D,20231129,000000,33.2,33.47,32.89,33.04,203126,0
+LLYVA.US,D,20231130,000000,33,33.245,32.68,32.95,577505,0
+LLYVA.US,D,20231201,000000,32.81,33.25,32.81,33.2,117113,0
+LLYVA.US,D,20231204,000000,33.2,33.61,32.14,32.16,187567,0
+LLYVA.US,D,20231205,000000,32,32,31.16,31.48,205393,0
+LLYVA.US,D,20231206,000000,31.52,32.05,31.43,31.86,175127,0
+LLYVA.US,D,20231207,000000,31.9,32.73,31.9,32.53,218213,0
+LLYVA.US,D,20231208,000000,32.48,33.14,32.265,32.72,311966,0
+LLYVA.US,D,20231211,000000,33.17,33.63,32.82,33.26,209597,0
+LLYVA.US,D,20231212,000000,33.5,34.2,33.24,33.99,188013,0
+LLYVA.US,D,20231213,000000,34.27,34.27,32.91,32.95,236731,0
+LLYVA.US,D,20231214,000000,33.11,35.88,33.11,35.83,532994,0
+LLYVA.US,D,20231215,000000,35.98,36.1,35.29,36.01,467224,0
+LLYVA.US,D,20231218,000000,36,36,35.2147,35.61,112615,0
+LLYVA.US,D,20231219,000000,35.71,36.85,35.71,36.79,202071,0
+LLYVA.US,D,20231220,000000,36.66,36.95,35.41,35.42,235528,0
+LLYVA.US,D,20231221,000000,35.86,35.99,35.525,35.92,108831,0
+LLYVA.US,D,20231222,000000,36,36.2,35.81,36.06,101419,0
+LLYVA.US,D,20231226,000000,36.03,36.2,35.74,36.16,39049,0
+LLYVA.US,D,20231227,000000,36.16,36.7,36.11,36.53,134151,0
+LLYVA.US,D,20231228,000000,36.53,37.035,36.505,36.52,54225,0
+LLYVA.US,D,20231229,000000,36.67,36.81,36.225,36.55,151999,0
+LLYVA.US,D,20240102,000000,36.4,36.48,35.65,35.72,106410,0
+LLYVA.US,D,20240103,000000,35.62,35.62,34.585,35.02,124489,0
+LLYVA.US,D,20240104,000000,34.97,35.05,34.7,34.8,93938,0
+LLYVA.US,D,20240105,000000,34.93,35.33,34.77,35.11,219831,0
+LLYVA.US,D,20240108,000000,34.84,35.47,34.84,35.23,198490,0
+LLYVA.US,D,20240109,000000,34.81,35.62,34.7758,35.47,173237,0
+LLYVA.US,D,20240110,000000,35.43,35.5404,34.06,34.38,191257,0
+LLYVA.US,D,20240111,000000,34.28,35.35,34.17,35.31,123481,0
+LLYVA.US,D,20240112,000000,35.6,35.77,35.26,35.58,109836,0
+LLYVA.US,D,20240116,000000,35.49,35.49,34.88,35.11,78735,0
+LLYVA.US,D,20240117,000000,34.59,35.41,34.59,35.41,58778,0
+LLYVA.US,D,20240118,000000,35.6,35.86,35.01,35.7,70208,0
+LLYVA.US,D,20240119,000000,35.76,36.09,35.49,36.02,96209,0
+LLYVA.US,D,20240122,000000,36.03,36.4,35.47,35.47,110059,0
+LLYVA.US,D,20240123,000000,35.47,36.38,35.47,35.89,207516,0
+LLYVA.US,D,20240124,000000,35.89,36.33,35.49,36.16,153910,0
+LLYVA.US,D,20240125,000000,36.35,36.355,35.92,36.2,202761,0
+LLYVA.US,D,20240126,000000,36.32,37.485,36.13,37.04,165343,0
+LLYVA.US,D,20240129,000000,36.89,37.2,36.46,37.04,176565,0
+LLYVA.US,D,20240130,000000,37.29,37.62,36.59,36.59,131932,0
+LLYVA.US,D,20240131,000000,36.39,37.11,36.39,36.83,169955,0
+LLYVA.US,D,20240201,000000,36.975,36.975,36.01,36.88,122602,0
+LLYVA.US,D,20240202,000000,36.78,36.78,35.62,35.72,133405,0
+LLYVA.US,D,20240205,000000,35.69,35.69,35.0001,35.34,117608,0
+LLYVA.US,D,20240206,000000,35.51,36.56,35.2,36.36,173420,0
+LLYVA.US,D,20240207,000000,35.86,36.7,35.86,36.31,194622,0
+LLYVA.US,D,20240208,000000,36.34,36.51,35.9575,36.13,184552,0
+LLYVA.US,D,20240209,000000,35.98,36.57,35.98,36.14,711098,0
+LLYVA.US,D,20240212,000000,36.39,36.39,35.29,35.64,735902,0
+LLYVA.US,D,20240213,000000,35.87,35.87,34.44,34.63,369252,0
+LLYVA.US,D,20240214,000000,34.68,35.19,34.68,34.83,626122,0
+LLYVA.US,D,20240215,000000,35.14,36.93,34.49,36.75,1240227,0
+LLYVA.US,D,20240216,000000,37.46,37.46,35.77,35.91,219869,0
+LLYVA.US,D,20240220,000000,35.99,36.07,35.43,35.9,191812,0
+LLYVA.US,D,20240221,000000,35.74,35.98,34.99,35.23,151895,0
+LLYVA.US,D,20240222,000000,34.97,36.4,34.97,35.52,228326,0
+LLYVA.US,D,20240223,000000,36.55,37.5,36.33,36.85,341898,0
+LLYVA.US,D,20240226,000000,36.5388,36.73,36.2,36.26,231502,0
+LLYVA.US,D,20240227,000000,36.3515,36.78,36.2107,36.6,91712,0
+LLYVA.US,D,20240228,000000,36.63,37.43,36.48,37.06,144106,0
+LLYVA.US,D,20240229,000000,37.09,38.73,37.09,38.59,159793,0
+LLYVA.US,D,20240301,000000,38.6,38.99,38.34,38.99,83003,0
+LLYVA.US,D,20240304,000000,39,39.89,38.83,39.51,111950,0
+LLYVA.US,D,20240305,000000,39.6,39.6,38.55,38.78,122988,0
+LLYVA.US,D,20240306,000000,39.23,39.34,38.635,38.88,95582,0
+LLYVA.US,D,20240307,000000,38.93,39.415,38.8,39.09,89306,0
+LLYVA.US,D,20240308,000000,39.41,39.5,38.42,38.57,80488,0
+LLYVA.US,D,20240311,000000,38.72,39.16,38.25,38.88,70401,0
+LLYVA.US,D,20240312,000000,38.79,39.84,38.79,39.63,90278,0
+LLYVA.US,D,20240313,000000,39.73,40.03,39.62,39.7,54070,0
+LLYVA.US,D,20240314,000000,39.86,39.86,38.45,38.93,113536,0
+LLYVA.US,D,20240315,000000,39.53,40.02,38.71,39.67,200505,0
+LLYVA.US,D,20240318,000000,39.49,40.22,39.49,40,144122,0
+LLYVA.US,D,20240319,000000,40,40.4,39.87,40.38,66009,0
+LLYVA.US,D,20240320,000000,40.44,41.09,40.07,41.09,99434,0
+LLYVA.US,D,20240321,000000,41.36,43.24,41.17,42.03,206460,0
+LLYVA.US,D,20240322,000000,42.155,42.509,41.45,41.5,164695,0
+LLYVA.US,D,20240325,000000,41.77,41.82,41.22,41.8,91849,0
+LLYVA.US,D,20240326,000000,41.78,42.05,41.52,41.71,199374,0
+LLYVA.US,D,20240327,000000,42.1,42.42,41.8,42.28,254497,0
+LLYVA.US,D,20240328,000000,42.09,42.45,41.92,42.35,266146,0
+LLYVA.US,D,20240401,000000,42.72,42.72,41.02,41.17,127789,0
+LLYVA.US,D,20240402,000000,40.77,41.4,40.06,41.36,106313,0
+LLYVA.US,D,20240403,000000,41.11,41.75,41.11,41.71,143949,0
+LLYVA.US,D,20240404,000000,41.98,42.43,41.46,41.72,163764,0
+LLYVA.US,D,20240405,000000,41.72,42.68,41.72,42.45,200834,0
+LLYVA.US,D,20240408,000000,42.48,42.87,42.09,42.09,347800,0
+LLYVA.US,D,20240409,000000,42.35,42.35,41.41,41.7,117841,0
+LLYVA.US,D,20240410,000000,41.52,41.52,40.785,41.25,86595,0
+LLYVA.US,D,20240411,000000,41.17,41.67,40.97,41.5,174408,0
+LLYVA.US,D,20240412,000000,41.42,41.59,40.42,40.61,135474,0
+LLYVA.US,D,20240415,000000,41.03,41.24,39.47,39.57,63047,0
+LLYVA.US,D,20240416,000000,38,38,35.92,36.34,204598,0
+LLYVA.US,D,20240417,000000,36.5,37.11,36.25,36.32,67199,0
+LLYVA.US,D,20240418,000000,36.47,36.47,35.3197,35.5,161669,0
+LLYVA.US,D,20240419,000000,35.98,36.01,35.48,35.84,68311,0
+LLYVA.US,D,20240422,000000,35.86,36.01,35.39,35.78,124956,0
+LLYVA.US,D,20240423,000000,36.13,37.66,36.13,37.22,226922,0
+LLYVA.US,D,20240424,000000,36.9,37.26,36.4,36.43,96144,0
+LLYVA.US,D,20240425,000000,36.02,36.57,35.96,36.31,157393,0
+LLYVA.US,D,20240426,000000,36.19,36.48,35.88,36.26,162117,0
+LLYVA.US,D,20240429,000000,36.42,36.69,36.145,36.39,79386,0
+LLYVA.US,D,20240430,000000,36.06,36.94,35.84,35.86,274684,0
+LLYVA.US,D,20240501,000000,35.63,36.44,35.575,35.72,83030,0
+LLYVA.US,D,20240502,000000,35.81,36.28,35.41,35.74,179033,0
+LLYVA.US,D,20240503,000000,36.31,38.47,36.31,37.75,311336,0
+LLYVA.US,D,20240506,000000,37.76,38.26,37.41,38.07,95742,0
+LLYVA.US,D,20240507,000000,38.14,39.06,38.06,38.51,100262,0
+LLYVA.US,D,20240508,000000,38.35,38.64,37.96,38.18,60777,0
+LLYVA.US,D,20240509,000000,38.05,38.71,37.89,38.7,77763,0
+LLYVA.US,D,20240510,000000,38.29,39.03,37.93,38.93,65688,0
+LLYVA.US,D,20240513,000000,39.25,39.25,37.65,37.68,153998,0
+LLYVA.US,D,20240514,000000,38.03,38.16,37.38,37.66,148474,0
+LLYVA.US,D,20240515,000000,37.35,37.97,37.35,37.63,69516,0
+LLYVA.US,D,20240516,000000,37.46,38.46,37.3,38.43,176108,0
+LLYVA.US,D,20240517,000000,38.45,38.5,38.035,38.33,77075,0
+LLYVA.US,D,20240520,000000,38.51,39.58,38.51,39.23,97706,0
+LLYVA.US,D,20240521,000000,39.18,40.6,39.18,40.46,65229,0
+LLYVA.US,D,20240522,000000,40.17,40.685,39.69,39.82,56188,0
+LLYVA.US,D,20240523,000000,39.19,39.23,36.23,36.58,219851,0
+LLYVA.US,D,20240524,000000,36.99,38.19,36.94,37.97,106556,0
+LLYVA.US,D,20240528,000000,37.73,38.03,37.32,37.56,67431,0
+LLYVA.US,D,20240529,000000,37.01,37.02,36.53,36.55,119485,0
+LLYVA.US,D,20240530,000000,36.7,36.75,36.08,36.11,52936,0
+LLYVA.US,D,20240531,000000,36.12,36.73,35.89,36.63,210995,0
+LLYVA.US,D,20240603,000000,37.03,37.48,36.55,37.13,224651,0
+LLYVA.US,D,20240604,000000,37.15,37.39,36.69,36.69,73362,0
+LLYVA.US,D,20240605,000000,36.72,37.415,36.72,37.12,125497,0
+LLYVA.US,D,20240606,000000,37.06,37.39,36.47,36.48,128839,0
+LLYVA.US,D,20240607,000000,36.19,36.42,35.42,35.49,125328,0
+LLYVA.US,D,20240610,000000,35.28,35.28,34.44,34.89,109403,0
+LLYVA.US,D,20240611,000000,34.04,35.369,34.04,34.65,135982,0
+LLYVA.US,D,20240612,000000,35.1,35.37,34.34,34.74,76101,0
+LLYVA.US,D,20240613,000000,34.6,34.69,33.73,33.97,459057,0
+LLYVA.US,D,20240614,000000,34,34.06,32.545,33.6,450528,0
+LLYVA.US,D,20240617,000000,33.31,34.09,33.31,33.87,162279,0
+LLYVA.US,D,20240618,000000,33.65,35,33.65,34.9,190869,0
+LLYVA.US,D,20240620,000000,35.05,35.42,34.97,35.2,105624,0
+LLYVA.US,D,20240621,000000,35.06,35.63,34.595,35.5,273863,0
+LLYVA.US,D,20240624,000000,35.31,36.09,34.88,34.9,218231,0
+LLYVA.US,D,20240625,000000,35.03,35.35,34.56,35.26,92673,0
+LLYVA.US,D,20240626,000000,35.09,35.69,35.09,35.47,126754,0
+LLYVA.US,D,20240627,000000,35.39,35.81,35.39,35.7,114137,0
+LLYVA.US,D,20240628,000000,35.94,37.58,35.94,37.51,291119,0
+LLYVA.US,D,20240701,000000,37.5,38,37.5,37.61,155021,0
+LLYVA.US,D,20240702,000000,37.6,37.83,37.3,37.72,59636,0
+LLYVA.US,D,20240703,000000,37.77,37.84,37,37.27,39205,0
+LLYVA.US,D,20240705,000000,37.2,37.43,36.86,37.33,191433,0
+LLYVA.US,D,20240708,000000,37.45,37.45,37.08,37.21,119896,0
+LLYVA.US,D,20240709,000000,37.05,37.35,36.92,36.92,51636,0
+LLYVA.US,D,20240710,000000,37.03,37.03,36.41,36.42,95809,0
+LLYVA.US,D,20240711,000000,37.11,37.14,36.66,37.09,157437,0
+LLYVA.US,D,20240712,000000,37.08,38.07,37.04,37.79,101648,0
+LLYVA.US,D,20240715,000000,37.94,38.53,37.91,38.17,50611,0
+LLYVA.US,D,20240716,000000,38.37,38.48,37.73,38.31,83966,0
+LLYVA.US,D,20240717,000000,38.31,38.58,37.84,37.99,91216,0
+LLYVA.US,D,20240718,000000,37.99,38.26,37.12,37.23,152904,0
+LLYVA.US,D,20240719,000000,37.23,37.32,36.59,36.95,55706,0
+LLYVA.US,D,20240722,000000,37.25,37.47,36.56,37.17,92190,0
+LLYVA.US,D,20240723,000000,36.92,37.74,36.92,37.6,50399,0
+LLYVA.US,D,20240724,000000,37.51,37.57,36.17,36.34,82433,0
+LLYVA.US,D,20240725,000000,36.18,36.715,35.96,36.01,46591,0
+LLYVA.US,D,20240726,000000,36.47,36.84,36.15,36.68,84321,0
+LLYVA.US,D,20240729,000000,36.71,37.57,36.71,37.43,97301,0
+LLYVA.US,D,20240730,000000,37.54,37.85,36.82,37.5,195472,0
+LLYVA.US,D,20240731,000000,37.86,39.09,37.18,37.77,334720,0
+LLYVA.US,D,20240801,000000,37.79,38.1,35.52,36.13,186714,0
+LLYVA.US,D,20240802,000000,35.62,36.28,34.56,36.22,146167,0
+LLYVA.US,D,20240805,000000,34.61,35.49,34.58,35.39,173669,0
+LLYVA.US,D,20240806,000000,35.79,36.63,35.79,36.35,61556,0
+LLYVA.US,D,20240807,000000,36.56,37.27,36.17,36.24,94247,0
+LLYVA.US,D,20240808,000000,36.07,37.08,36.07,37.01,124561,0
+LLYVA.US,D,20240809,000000,37.15,37.48,36.58,37.43,59322,0
+LLYVA.US,D,20240812,000000,37.6,37.6,37.04,37.19,44720,0
+LLYVA.US,D,20240813,000000,37.44,37.89,37.215,37.52,108637,0
+LLYVA.US,D,20240814,000000,37.32,38.65,37.32,37.9,115841,0
+LLYVA.US,D,20240815,000000,38.38,39.23,38.38,38.56,82450,0
+LLYVA.US,D,20240816,000000,38.56,38.68,38.31,38.56,45286,0
+LLYVA.US,D,20240819,000000,38.77,39.55,38.71,39.35,33677,0
+LLYVA.US,D,20240820,000000,39.45,39.46,39.07,39.17,22027,0
+LLYVA.US,D,20240821,000000,39.32,39.38,38.94,39.31,96087,0
+LLYVA.US,D,20240822,000000,39.47,39.53,38.39,38.47,55268,0
+LLYVA.US,D,20240823,000000,38.75,39.12,38.67,38.83,43646,0
+LLYVA.US,D,20240826,000000,38.8,39.01,38.34,38.93,73133,0
+LLYVA.US,D,20240827,000000,38.97,39.67,38.91,39.46,31512,0
+LLYVA.US,D,20240828,000000,39.56,39.69,39.424,39.62,42748,0
+LLYVA.US,D,20240829,000000,39.88,40.765,39.41,39.47,56407,0
+LLYVA.US,D,20240830,000000,39.52,39.86,39.33,39.6,54381,0
+LLYVA.US,D,20240903,000000,39.29,39.68,38.235,38.54,37141,0
+LLYVA.US,D,20240904,000000,38.565,38.895,38.24,38.47,43366,0
+LLYVA.US,D,20240905,000000,38.36,38.62,37.79,38.22,64704,0
+LLYVA.US,D,20240906,000000,38.385,38.385,37.3,37.83,116130,0
+LLYVA.US,D,20240909,000000,37.88,38.97,37.88,38.37,77190,0
+LLYVA.US,D,20240910,000000,38.44,38.99,37.85,38.89,90193,0
+LLYVA.US,D,20240911,000000,38.66,39.9,38.495,39.42,102753,0
+LLYVA.US,D,20240912,000000,39.75,39.835,39.1,39.47,151217,0
+LLYVA.US,D,20240913,000000,39.47,40.25,39.47,40.17,60952,0
+LLYVA.US,D,20240916,000000,40.49,41.37,40.49,41.05,127081,0
+LLYVA.US,D,20240917,000000,41.5,41.98,41.38,41.9,40472,0
+LLYVA.US,D,20240918,000000,41.95,42.64,41.62,42.02,102491,0
+LLYVA.US,D,20240919,000000,42.71,43.225,42.195,42.42,142262,0
+LLYVA.US,D,20240920,000000,42.35,42.39,41.84,42.22,109997,0
+LLYVA.US,D,20240923,000000,42.47,42.83,42.13,42.47,95693,0
+LLYVA.US,D,20240924,000000,42.38,46.18,42.38,45.82,369755,0
+LLYVA.US,D,20240925,000000,45.82,47.297,45.08,46.81,448231,0
+LLYVA.US,D,20240926,000000,47.3,49.16,47.3,48.72,533661,0
+LLYVA.US,D,20240927,000000,48.72,49.21,48.15,48.59,165752,0
+LLYVA.US,D,20240930,000000,48.66,49.76,48.56,49.51,220246,0
+LLYVA.US,D,20241001,000000,49.51,50.41,49.22,50.02,166670,0
+LLYVA.US,D,20241002,000000,50.15,51.2,50.15,50.78,122138,0
+LLYVA.US,D,20241003,000000,50.36,50.81,49.86,50.32,124449,0
+LLYVA.US,D,20241004,000000,50.97,51.4,50.21,50.3,125246,0
+LLYVA.US,D,20241007,000000,50.11,50.5,48.55,49.62,125485,0
+LLYVA.US,D,20241008,000000,49.19,50.22,49.19,50.02,117021,0
+LLYVA.US,D,20241009,000000,50,50.9,49.75,50.59,69316,0
+LLYVA.US,D,20241010,000000,50.68,51.46,50.08,51.19,120469,0
+LLYVA.US,D,20241011,000000,51.19,52.72,51.19,52.01,118150,0
+LLYVA.US,D,20241014,000000,52.61,53.62,52.47,52.85,92175,0
+LLYVA.US,D,20241015,000000,52.85,53.65,52.32,53.19,113617,0
+LLYVA.US,D,20241016,000000,53.33,53.33,52.46,52.88,92794,0
+LLYVA.US,D,20241017,000000,52.88,53.82,52.49,53.39,119629,0
+LLYVA.US,D,20241018,000000,53.78,54.2999,53.29,53.42,200704,0
+LLYVA.US,D,20241021,000000,52.79,54.06,52.79,53.67,157490,0
+LLYVA.US,D,20241022,000000,52.94,54.86,52.94,54.48,362849,0
+LLYVA.US,D,20241023,000000,54.58,55.67,53.78,54.66,163200,0
+LLYVA.US,D,20241024,000000,54.5,55.89,54.5,55.59,146474,0
+LLYVA.US,D,20241025,000000,55.72,56.368,55.15,55.76,174433,0
+LLYVA.US,D,20241028,000000,56.21,57.82,56.21,57.72,150402,0
+LLYVA.US,D,20241029,000000,57.82,58.185,57.35,57.61,100502,0
+LLYVA.US,D,20241030,000000,57.66,58.05,56.5,56.69,94302,0
+LLYVA.US,D,20241031,000000,56.63,57.11,56.055,56.74,61071,0
+LLYVA.US,D,20241101,000000,56.68,57.39,56.435,56.7,102230,0
+LLYVA.US,D,20241104,000000,56.675,56.7,56.02,56.46,46281,0
+LLYVA.US,D,20241105,000000,56.46,56.95,56.33,56.64,100153,0
+LLYVA.US,D,20241106,000000,58.33,62.6634,58.265,61.42,211201,0
+LLYVA.US,D,20241107,000000,61.42,62.425,60.3567,60.64,127895,0
+LLYVA.US,D,20241108,000000,60.39,60.63,59.59,60,139934,0
+LLYVA.US,D,20241111,000000,60.27,60.995,60,60.205,384546,0
+LLYVA.US,D,20241112,000000,62.41,66.42,61.905,65.46,474361,0
+LLYVA.US,D,20241113,000000,67,67.3813,62.8,63.5,511250,0
+LLYVA.US,D,20241114,000000,63.52,63.52,61.98,62.64,213170,0
+LLYVA.US,D,20241115,000000,62.22,65.095,62.22,63.265,367801,0
+LLYVA.US,D,20241118,000000,63.46,65.67,62.64,65.59,250933,0
+LLYVA.US,D,20241119,000000,65.68,66.66,64.74,66.61,87950,0
+LLYVA.US,D,20241120,000000,66.57,67.55,66.43,67.41,94239,0
+LLYVA.US,D,20241121,000000,67.83,70.45,67.62,70.19,332230,0
+LLYVA.US,D,20241122,000000,70.12,70.7,69.32,70.46,131101,0
+LLYVA.US,D,20241125,000000,71.01,71.7,70.5,71.27,165708,0
+LLYVA.US,D,20241126,000000,70.87,71.24,70.0974,70.95,109094,0
+LLYVA.US,D,20241127,000000,71.02,72.26,70.9501,71.91,74405,0
+LLYVA.US,D,20241129,000000,72.42,72.42,71.195,71.69,80940,0
+LLYVA.US,D,20241202,000000,71.69,72.3,71.08,71.96,86248,0
+LLYVA.US,D,20241203,000000,72.37,72.59,70.45,71.89,120291,0
+LLYVA.US,D,20241204,000000,71.83,72.44,70.33,71.92,160691,0
+LLYVA.US,D,20241205,000000,71.62,72.01,70.69,71.43,78390,0
+LLYVA.US,D,20241206,000000,71.48,72.12,71.28,71.84,46798,0
+LLYVA.US,D,20241209,000000,72.15,72.88,70.1454,70.35,118642,0
+LLYVA.US,D,20241210,000000,70.35,70.67,68.67,69.53,191978,0
+LLYVA.US,D,20241211,000000,69.98,70.63,69.19,69.6,126753,0
+LLYVA.US,D,20241212,000000,69.93,70.67,69.32,70.02,139516,0
+LLYVA.US,D,20241213,000000,69.71,69.95,68.85,69.05,113763,0
+LLYVA.US,D,20241216,000000,68.73,70.61,68.73,70.39,67661,0
+LLYVA.US,D,20241217,000000,70.21,70.465,69.69,70.1,93111,0
+LLYVA.US,D,20241218,000000,70.69,70.69,66.65,66.67,190548,0
+LLYVA.US,D,20241219,000000,67.16,67.78,65.31,66.51,117437,0
+LLYVA.US,D,20241220,000000,66.47,68.3965,66.47,67.85,174137,0
+LLYVA.US,D,20241223,000000,68.09,68.796,67.37,67.84,92381,0
+LLYVA.US,D,20241224,000000,68.35,68.35,67.48,67.89,60636,0
+LLYVA.US,D,20241226,000000,67.89,68.15,67.62,68,104651,0
+LLYVA.US,D,20241227,000000,67.82,67.82,66.515,67.485,68330,0
+LLYVA.US,D,20241230,000000,66.74,67.69,66.39,67.28,66223,0
+LLYVA.US,D,20241231,000000,67.32,67.83,66.52,66.56,49475,0
+LLYVA.US,D,20250102,000000,66.8,67.6715,66.08,66.36,73675,0
+LLYVA.US,D,20250103,000000,66.39,66.95,65.75,66.05,74642,0
+LLYVA.US,D,20250106,000000,66.61,66.79,65,65.04,75307,0
+LLYVA.US,D,20250107,000000,65.17,65.17,63.96,64.76,123943,0
+LLYVA.US,D,20250108,000000,65.05,65.29,64.22,64.98,112809,0
+LLYVA.US,D,20250110,000000,64.18,65.21,63.91,64.59,195686,0
+LLYVA.US,D,20250113,000000,63.98,65.47,63.98,65.47,157625,0
+LLYVA.US,D,20250114,000000,65.35,66.54,65.35,66.405,76743,0
+LLYVA.US,D,20250115,000000,67.19,68.41,66.64,67.22,54240,0
+LLYVA.US,D,20250116,000000,67.59,68.82,67.475,68.09,82698,0
+LLYVA.US,D,20250117,000000,68.58,68.94,68.18,68.23,64189,0
+LLYVA.US,D,20250121,000000,68.88,70.46422,68.88,70.08,46108,0
+LLYVA.US,D,20250122,000000,70.52,70.92,69.24,69.36,37513,0
+LLYVA.US,D,20250123,000000,69.36,69.71,68.45,69.48,85810,0
+LLYVA.US,D,20250124,000000,69.35,70.39,69.265,70.38,49770,0
+LLYVA.US,D,20250127,000000,69.46,70.25,69.0165,69.56,78365,0
+LLYVA.US,D,20250128,000000,69.83,71.575,69.83,70.96,167805,0
+LLYVA.US,D,20250129,000000,71.1,71.595,71.01,71.39,50027,0
+LLYVA.US,D,20250130,000000,71.87,72.305,71.39,71.57,49536,0
+LLYVA.US,D,20250131,000000,71.91,73.11,71.66,71.97,64413,0
+LLYVA.US,D,20250203,000000,70.57,72.6305,70.06,72.24,110014,0
+LLYVA.US,D,20250204,000000,71.84,74.26,71.84,74.04,103436,0
+LLYVA.US,D,20250205,000000,74.86,74.99,73.93,74.23,198909,0
+LLYVA.US,D,20250206,000000,74.11,74.475,73.87,74.13,271973,0
+LLYVA.US,D,20250207,000000,74.1,75.605,73.375,73.66,102102,0
+LLYVA.US,D,20250210,000000,74.28,74.58,73.13,74.46,150851,0
+LLYVA.US,D,20250211,000000,74.8,75.19,73.1804,74.9,89635,0
+LLYVA.US,D,20250212,000000,74.6,76.63,74,76.52,67199,0
+LLYVA.US,D,20250213,000000,76.8,78.28,76.6,78.26,76244,0
+LLYVA.US,D,20250214,000000,78.89,79.31,77.62,79.08,60725,0
+LLYVA.US,D,20250218,000000,79.08,79.375,78.1955,78.94,67053,0
+LLYVA.US,D,20250219,000000,78.85,79.2,76.89,78.36,92259,0
+LLYVA.US,D,20250220,000000,78.36,78.545,76.14,77.02,70630,0
+LLYVA.US,D,20250221,000000,77.62,79.63,75.585,75.85,88537,0
+LLYVA.US,D,20250224,000000,76.22,79.63,76.215,78.76,70634,0
+LLYVA.US,D,20250225,000000,78.81,79.59,73.59,73.66,130023,0
+LLYVA.US,D,20250226,000000,73.66,75.19,71.19,72.24,167960,0
+LLYVA.US,D,20250227,000000,72.4,72.745,69.91,70.38,68544,0
+LLYVA.US,D,20250228,000000,70.37,71.635,69.93,71.52,72105,0
+LLYVA.US,D,20250303,000000,72.21,73.2899,70.685,71.26,101109,0
+LLYVA.US,D,20250304,000000,71.08,71.49,68.5,69.95,228844,0
+LLYVA.US,D,20250305,000000,70.45,70.45,68.8,69.75,209416,0
+LLYVA.US,D,20250306,000000,69.41,70.35,67.195,67.4,127163,0
+LLYVA.US,D,20250307,000000,66.96,67.055,63.27,65.66,175181,0
+LLYVA.US,D,20250310,000000,64.16,64.85,62.57,64.19,250770,0
+LLYVA.US,D,20250311,000000,64.01,65.48,63.38,64.75,306504,0
+LLYVA.US,D,20250312,000000,65.84,66.97,63.91,65.41,290760,0
+LLYVA.US,D,20250313,000000,65.2,66.65,59.45,61.65,369155,0
+LLYVA.US,D,20250314,000000,62.35,64.13,62.35,63.66,222885,0
+LLYVA.US,D,20250317,000000,62.8,65.31,62.8,64.69,108910,0
+LLYVA.US,D,20250318,000000,63.96,64.385,62.805,63.21,266912,0
+LLYVA.US,D,20250319,000000,63.25,66.31,63.25,66.1,168541,0
+LLYVA.US,D,20250320,000000,66.09,67.1,65.13,65.62,351133,0
+LLYVA.US,D,20250321,000000,65.09,66.27,64.54,65.02,427170,0
+LLYVA.US,D,20250324,000000,66.05,68.03,66.05,67.86,169126,0
+LLYVA.US,D,20250325,000000,68.45,68.96,67.85,68.15,143286,0
+LLYVA.US,D,20250326,000000,68.6,70,67.55,67.89,127657,0
+LLYVA.US,D,20250327,000000,67.54,69.09,66.85,68.23,209056,0
+LLYVA.US,D,20250328,000000,68.23,68.23,65.53,66,139811,0
+LLYVA.US,D,20250331,000000,65.53,67.67,65.18,67.24,654926,0
+LLYVA.US,D,20250401,000000,67.3,70.7389,66.05,69.19,257663,0
+LLYVA.US,D,20250402,000000,68.11,71.325,68.11,70.39,283730,0
+LLYVA.US,D,20250403,000000,67.24,68.69,65.49,65.49,150949,0
+LLYVA.US,D,20250404,000000,64.24,64.73,62.11,63.5,241564,0
+LLYVA.US,D,20250407,000000,61.03,66.385,59.7,62.28,376697,0
+LLYVA.US,D,20250408,000000,63.93,66.02,60.21,61.51,347827,0
+LLYVA.US,D,20250409,000000,60.94,69.38,60.845,68.77,208435,0
+LLYVA.US,D,20250410,000000,66.71,67.45,64.73,66.73,223680,0
+LLYVA.US,D,20250411,000000,66.91,67.305,64.83,66.905,95294,0
+LLYVA.US,D,20250414,000000,67.94,67.94,65.78,66.94,39091,0
+LLYVA.US,D,20250415,000000,66.89,67.985,66.89,67.42,48163,0
+LLYVA.US,D,20250416,000000,66.84,67.06,64.915,65.72,38565,0
+LLYVA.US,D,20250417,000000,66.27,67.86,66.27,67.53,52068,0
+LLYVA.US,D,20250421,000000,66.2,66.855,63.86,64.25,46247,0
+LLYVA.US,D,20250422,000000,65.09,66.99,65.09,66.41,398717,0
+LLYVA.US,D,20250423,000000,68.99,70.32,68.99,69.59,198434,0
+LLYVA.US,D,20250424,000000,69.11,70.67,68.471,70.28,406685,0
+LLYVA.US,D,20250425,000000,70.28,71.1,70.28,71.03,55211,0
+LLYVA.US,D,20250428,000000,70.84,71.46,70.12,71.14,151163,0
+LLYVA.US,D,20250429,000000,71.44,71.58,70.19,70.97,93538,0
+LLYVA.US,D,20250430,000000,69.04,70.95,68.055,69.98,63999,0
+LLYVA.US,D,20250501,000000,70.36,71.27,69.14,69.78,62218,0
+LLYVA.US,D,20250502,000000,69.54,72.93,69.54,72.55,136636,0
+LLYVA.US,D,20250505,000000,71.24,74.94,70.35,73.73,172987,0
+LLYVA.US,D,20250506,000000,72.44,73.595,72.425,72.89,95628,0
+LLYVA.US,D,20250507,000000,73.855,74.73,72.41,73.39,109425,0
+LLYVA.US,D,20250508,000000,73.91,74.57,72.92,73.71,121032,0
+LLYVA.US,D,20250509,000000,73.94,74.26,73.33,74.03,61497,0
+LLYVA.US,D,20250512,000000,75.68,76.73,75.19,75.66,251358,0
+LLYVA.US,D,20250513,000000,75.73,77.16,75.4,76.67,92112,0
+LLYVA.US,D,20250514,000000,76.13,76.78,75.47,75.86,78425,0
+LLYVA.US,D,20250515,000000,75.5,77.59,75.5,77.15,39737,0
+LLYVA.US,D,20250516,000000,77.28,78.155,77.04,77.91,88047,0
+LLYVA.US,D,20250519,000000,76.57,78.43,76.3686,78.08,122507,0
+LLYVA.US,D,20250520,000000,77.58,77.88,76.14,76.61,69235,0
+LLYVA.US,D,20250521,000000,76.69,76.8794,75.2101,75.55,66212,0
+LLYVA.US,D,20250522,000000,75.35,76.07,74.84,75.48,58173,0
+LLYVA.US,D,20250523,000000,75.19,75.98,74.75,75.83,57361,0
+LLYVA.US,D,20250527,000000,77.08,77.08,74.38,74.57,207046,0
+LLYVA.US,D,20250528,000000,74.56,75.03,73.04,73.04,182805,0
+LLYVA.US,D,20250529,000000,73.21,73.21,70.66,71.955,90809,0
+LLYVA.US,D,20250530,000000,71.75,72,70.96,71.86,191849,0
+LLYVA.US,D,20250602,000000,71.97,72.7046,71.06,72.49,118234,0
+LLYVA.US,D,20250603,000000,72.49,73.24,71.25,72.78,76771,0
+LLYVA.US,D,20250604,000000,72.73,74.6,72.4,74.22,60038,0
+LLYVA.US,D,20250605,000000,74.51,76.34,74.51,76.025,67953,0
+LLYVA.US,D,20250606,000000,76.55,76.57,75.69,76.36,38141,0
+LLYVA.US,D,20250609,000000,76.51,76.51,74.51,74.71,89921,0
+LLYVA.US,D,20250610,000000,74.81,75.06,73.68,74.85,128360,0
+LLYVA.US,D,20250611,000000,74.73,75.28,74.09,74.46,38049,0
+LLYVA.US,D,20250612,000000,74.4,75.725,73.76,73.94,26692,0
+LLYVA.US,D,20250613,000000,73.23,73.23,72.085,72.28,37105,0
+LLYVA.US,D,20250616,000000,72.8,75.1,72.65,74.94,66269,0
+LLYVA.US,D,20250617,000000,74.23,76.6,73.65,76.53,94929,0
+LLYVA.US,D,20250618,000000,76.37,78.84,76.37,77.94,112364,0
+LLYVA.US,D,20250620,000000,78.86,79.7799,78.04,78.44,122559,0
+LLYVA.US,D,20250623,000000,78.04,79.85,78.04,79.57,134536,0
+LLYVA.US,D,20250624,000000,79.99,80.54,77.86,78.06,78003,0
+LLYVA.US,D,20250625,000000,77.92,77.92,76.805,77.25,48418,0
+LLYVA.US,D,20250626,000000,77.63,77.84,76.5,77.75,73188,0
+LLYVA.US,D,20250627,000000,78,79.935,76.5808,78.77,130592,0
+LLYVA.US,D,20250630,000000,79.33,79.49,78.66,79.48,45830,0
+LLYVA.US,D,20250701,000000,79.25,80.27,78.06,78.72,98120,0
+LLYVA.US,D,20250702,000000,78.65,79.16,77.7,78.52,55260,0
+LLYVA.US,D,20250703,000000,79.05,80.745,79.05,79.94,68558,0
+LLYVA.US,D,20250707,000000,79.84,79.84,77.48,77.82,43512,0
+LLYVA.US,D,20250708,000000,78.425,78.47,75.43,76.62,79043,0
+LLYVA.US,D,20250709,000000,76.97,76.97,75.97,76.49,77479,0
+LLYVA.US,D,20250710,000000,76.31,77.4966,75.69,77.18,45885,0
+LLYVA.US,D,20250711,000000,76.7,77.3,76.0576,76.51,68421,0
+LLYVA.US,D,20250714,000000,76.61,80.42,76.61,80.35,101647,0
+LLYVA.US,D,20250715,000000,80.35,81.85,78.85,79.1,93449,0
+LLYVA.US,D,20250716,000000,79.22,80.245,78.42,79.78,53193,0
+LLYVA.US,D,20250717,000000,79.36,80.98,79.36,80.56,146813,0
+LLYVA.US,D,20250718,000000,81.1,81.1,79.36,80.38,62928,0
+LLYVA.US,D,20250721,000000,80.29,80.73,79.54,79.64,112236,0
+LLYVA.US,D,20250722,000000,80.04,81.0881,79.16,80.31,130463,0
+LLYVA.US,D,20250723,000000,80.82,83.47,79.11,82.51,286480,0
+LLYVA.US,D,20250724,000000,82.99,83.425,82.24,82.48,155622,0
+LLYVA.US,D,20250725,000000,82.63,82.94,81.68,82.93,69633,0
+LLYVA.US,D,20250728,000000,83,83.38,80.83,83.38,109811,0
+LLYVA.US,D,20250729,000000,83.4,85.21,80.5353,83.32,583967,0
+LLYVA.US,D,20250730,000000,83.61,85.67,80.7651,84.21,102176,0
+LLYVA.US,D,20250731,000000,84.79,84.79,81.7,81.8,79228,0
+LLYVA.US,D,20250801,000000,80.62,80.71,77.78,80.01,140345,0
+LLYVA.US,D,20250804,000000,80.68,83.51,80.68,83.33,104243,0
+LLYVA.US,D,20250805,000000,83.33,83.66,81.72,83.26,149423,0
+LLYVA.US,D,20250806,000000,83.37,83.37,81.95,82.67,175260,0
+LLYVA.US,D,20250807,000000,82.57,84.345,81.51,82.56,239479,0
+LLYVA.US,D,20250808,000000,82.56,87.55,82.56,84.47,163591,0
+LLYVA.US,D,20250811,000000,85.05,86.34,84.26,85.96,266446,0
+LLYVA.US,D,20250812,000000,86.81,89.37,86.11,89.25,100640,0
+LLYVA.US,D,20250813,000000,89.97,90.42,88.5,90.42,284289,0
+LLYVA.US,D,20250814,000000,89.83,91.1,88.65,90.59,184009,0
+LLYVA.US,D,20250815,000000,91.05,91.05,90.0468,90.29,100222,0
+LLYVA.US,D,20250818,000000,90.1,90.78,89.85,90.35,125092,0
+LLYVA.US,D,20250819,000000,89.86,91.44,89.86,90.84,75176,0
+LLYVA.US,D,20250820,000000,90.5,90.98,89.46,90.31,125611,0
+LLYVA.US,D,20250821,000000,89.55,91.16,89.55,90.56,142263,0
+LLYVA.US,D,20250822,000000,91.04,92.84,90.72,92.47,391079,0
+LLYVA.US,D,20250825,000000,92.915,95.35,92.405,93.21,50771,0
+LLYVA.US,D,20250826,000000,93.36,94.97,93.36,94.25,238412,0
+LLYVA.US,D,20250827,000000,93.89,94.82,93.76,93.76,128884,0
+LLYVA.US,D,20250828,000000,94.5,94.67,93.55,94.53,79317,0
+LLYVA.US,D,20250829,000000,94.545,94.84,93.8,94.62,139452,0
+LLYVA.US,D,20250902,000000,93.09,94.58,92.975,94.58,91620,0
+LLYVA.US,D,20250903,000000,94.26,95.91,91.825,93.65,134293,0
+LLYVA.US,D,20250904,000000,93.96,94.47,92.875,94.14,96486,0
+LLYVA.US,D,20250905,000000,94.69,94.7,93.185,93.88,135592,0
+LLYVA.US,D,20250908,000000,94.19,97.565,94.15,97.39,105430,0
+LLYVA.US,D,20250909,000000,96.09,97.92,96.09,97.28,80113,0
+LLYVA.US,D,20250910,000000,97.97,98.39,97.04,97.82,73984,0
+LLYVA.US,D,20250911,000000,97.74,99.145,97.74,98.96,182594,0
+LLYVA.US,D,20250912,000000,98.79,99.63,97.19,97.42,69080,0
+LLYVA.US,D,20250915,000000,97.21,98.89,96.28,96.85,125272,0
+LLYVA.US,D,20250916,000000,96.4,96.65,94.49,96.38,87404,0
+LLYVA.US,D,20250917,000000,96.37,97.04,95.7061,96.65,158296,0
+LLYVA.US,D,20250918,000000,97.02,97.86,93.44,95.04,247519,0
+LLYVA.US,D,20250919,000000,95.49,95.49,93.375,94.05,275921,0
+LLYVA.US,D,20250922,000000,93.85,94.94,92.9888,94.61,129754,0
+LLYVA.US,D,20250923,000000,94.48,95.45,93.61,94.59,103178,0
+LLYVA.US,D,20250924,000000,94.89,95.14,92.72,92.81,91833,0
+LLYVA.US,D,20250925,000000,92.4,94.83,91.84,93.86,100480,0
+LLYVA.US,D,20250926,000000,93.99,94.775,93.44,93.81,80208,0
+LLYVA.US,D,20250929,000000,93.48,94.54,93.16,94.18,75751,0
+LLYVA.US,D,20250930,000000,94.89,95.8799,94.2,94.3,88236,0
+LLYVA.US,D,20251001,000000,92.49,93.62,89.55,91.65,76498,0
+LLYVA.US,D,20251002,000000,91.63,91.63,89.14,89.14,124364,0
+LLYVA.US,D,20251003,000000,89,89,87.68,87.87,53794,0
+LLYVA.US,D,20251006,000000,88,88,86.3101,87.28,132882,0
+LLYVA.US,D,20251007,000000,86.99,88.63,86.78,88.25,182939,0
+LLYVA.US,D,20251008,000000,88.55,88.55,84.21,84.21,109794,0
+LLYVA.US,D,20251009,000000,83.67,86.77,83.67,85.9,155357,0
+LLYVA.US,D,20251010,000000,85.73,87.27,85.42,85.92,146608,0
+LLYVA.US,D,20251013,000000,86.58,87.18,86.22,86.32,81109,0
+LLYVA.US,D,20251014,000000,85.54,86.44,85.32,85.555,56344,0
+LLYVA.US,D,20251015,000000,85.81,88.01,85.8,87.61,118359,0
+LLYVA.US,D,20251016,000000,87.66,88.08,85.92,86.6,100567,0
+LLYVA.US,D,20251017,000000,86.6,89.255,86.6,88.53,84050,0
+LLYVA.US,D,20251020,000000,88.54,90.43,88.54,89.92,89587,0
+LLYVA.US,D,20251021,000000,90.34,91.06,90.01,90.32,96695,0
+LLYVA.US,D,20251022,000000,91.12,91.5,89.89,90.38,136870,0
+LLYVA.US,D,20251023,000000,90.2,90.89,88.21,89.46,210177,0
+LLYVA.US,D,20251024,000000,89.68,91.15,89.68,90.08,91494,0
+LLYVA.US,D,20251027,000000,90.67,91.34,90.13,90.54,104283,0
+LLYVA.US,D,20251028,000000,89.94,90.35,88.26,88.26,48586,0
+LLYVA.US,D,20251029,000000,87.76,89.17,87.075,87.63,100373,0
+LLYVA.US,D,20251030,000000,87.86,88.44,86.73,87.67,107597,0
+LLYVA.US,D,20251031,000000,87.97,88.44,87.59,87.74,116162,0
+LLYVA.US,D,20251103,000000,87.64,88.925,85.29,87.63,100618,0
+LLYVA.US,D,20251104,000000,86.59,88.58,86.13,88.44,243626,0
+LLYVA.US,D,20251105,000000,86.59,86.59,79.4943,80.04,145000,0
+LLYVA.US,D,20251106,000000,79.63,82.02,79.58,81.25,303913,0
+LLYVA.US,D,20251107,000000,81,82.64,80.44,82.41,185229,0
+LLYVA.US,D,20251110,000000,82.89,84.84,82.89,83.85,250656,0
+LLYVA.US,D,20251111,000000,84.49,84.49,83.19,83.96,42382,0
+LLYVA.US,D,20251112,000000,84.5,84.885,82.895,83.41,122597,0
+LLYVA.US,D,20251113,000000,82.84,82.84,80.75,81.07,69209,0
+LLYVA.US,D,20251114,000000,80.26,80.975,79.75,80.445,47999,0
+LLYVA.US,D,20251117,000000,80.45,80.45,77.95,78.41,131831,0
+LLYVA.US,D,20251118,000000,77.62,78.59,76.1,76.3,104111,0
+LLYVA.US,D,20251119,000000,76.36,77.09,75.41,75.99,97463,0
+LLYVA.US,D,20251120,000000,75.9,78.48,75.3101,76.07,111399,0
+LLYVA.US,D,20251121,000000,76.04,78.64,76.04,76.97,92067,0
+LLYVA.US,D,20251124,000000,76.55,77.43,74.38,74.85,216613,0
+LLYVA.US,D,20251125,000000,74.85,76.45,74.4,75.77,121595,0
+LLYVA.US,D,20251126,000000,75,77.17,75,76.32,76167,0
+LLYVA.US,D,20251128,000000,76.28,77.3,76.05,76.92,150075,0
+LLYVA.US,D,20251201,000000,75.98,77.49,75.19,76.67,134781,0
+LLYVA.US,D,20251202,000000,76.46,76.87,74.96,75.12,115567,0
+LLYVA.US,D,20251203,000000,75.49,78.82,75.25,78.57,345028,0
+LLYVA.US,D,20251204,000000,78.56,80.35,78.56,80.14,180206,0
+LLYVA.US,D,20251205,000000,80.14,81.15,78.89,79.29,412857,0
+LLYVA.US,D,20251208,000000,79.72,79.72,77.605,78.74,183805,0
+LLYVA.US,D,20251209,000000,78.53,81.55,78.53,80.97,146271,0
+LLYVA.US,D,20251210,000000,79.27,82.11,79.27,81.71,1172659,0
+LLYVA.US,D,20251211,000000,82.29,82.83,80.85,82.59,137367,0
+LLYVA.US,D,20251212,000000,82.63,84.09,82.435,82.86,73332,0
+LLYVA.US,D,20251215,000000,82.9,83.45,81.6,82.97,844243,0
+LLYVA.US,D,20251216,000000,79.92,82.46,79.92,82.09,92040,0
+LLYVA.US,D,20251217,000000,80.775,82.02,79.365,81.92,230968,0
+LLYVA.US,D,20251218,000000,82.44,83.6,81.63,82.14,385323,0
+LLYVA.US,D,20251219,000000,82.06,82.87,79.66,82.15,177415,0
+LLYVA.US,D,20251222,000000,82.62,82.79,81.45,81.95,83756,0
+LLYVA.US,D,20251223,000000,82.16,84.105,82.09,82.29,171689,0
+LLYVA.US,D,20251224,000000,82.05,82.51,81.68,82.29,141448,0
+LLYVA.US,D,20251226,000000,82.68,82.68,81.84,82.03,51863,0
+LLYVA.US,D,20251229,000000,82.69,82.98,81.13,81.17,132973,0
+LLYVA.US,D,20251230,000000,80.99,81.7,80.76,81.25,101957,0
+LLYVA.US,D,20251231,000000,81.23,81.69,80.465,81.5,192095,0
+LLYVA.US,D,20260102,000000,81.87,82.72,81.51,82.48,172991,0
+LLYVA.US,D,20260105,000000,83.32,84.34,82.69,82.75,116046,0
+LLYVA.US,D,20260106,000000,83.1,83.1,81.24,81.81,1384371,0
+LLYVA.US,D,20260107,000000,81.59,81.59,79.035,79.12,243112,0
+LLYVA.US,D,20260108,000000,78.54,81.64,78.12,81.51,343544,0
+LLYVA.US,D,20260109,000000,81.99,81.99,79.82,80.53,101406,0
+LLYVA.US,D,20260112,000000,80.75,82.69,79.56,81.67,199948,0
+LLYVA.US,D,20260113,000000,80.55,82.16,79.73,81.88,112241,0
+LLYVA.US,D,20260114,000000,80.53,83.33,80.53,83.32,192096,0
+LLYVA.US,D,20260115,000000,83.77,84.31,81.91,82.26,89345,0
+LLYVA.US,D,20260116,000000,82.35,83.15,81.9825,82.73,106359,0
+LLYVA.US,D,20260120,000000,81.76,82.705,80.685,81,212323,0
+LLYVA.US,D,20260121,000000,81,81.98,78.9,79.92,162663,0
+LLYVA.US,D,20260122,000000,81.35,81.35,79.55,80.12,175668,0
+LLYVA.US,D,20260123,000000,79.47,84.32,79.47,83.95,241292,0
+LLYVA.US,D,20260126,000000,84.735,86.07,83.44,83.97,127549,0
+LLYVA.US,D,20260127,000000,84.23,84.36,82.82,83,172404,0
+LLYVA.US,D,20260128,000000,83.715,84.35,82.28,82.41,228462,0
+LLYVA.US,D,20260129,000000,82.16,82.56,80.81,82,137439,0
+LLYVA.US,D,20260130,000000,81.36,82.13,78.5,80.44,282388,0
+LLYVA.US,D,20260202,000000,80.56,81.995,79.98,80.72,104080,0
+LLYVA.US,D,20260203,000000,79.73,79.76,77.63,79.02,285805,0
+LLYVA.US,D,20260204,000000,79.41,80.45,78.575,80.03,213656,0
+LLYVA.US,D,20260205,000000,80.17,80.99,77.12,77.96,199863,0
+LLYVA.US,D,20260206,000000,78.71,80.46,78.05,80.01,98117,0
+LLYVA.US,D,20260209,000000,80.125,85.41,80.01,84.76,596219,0
+LLYVA.US,D,20260210,000000,84.65,87.655,84.65,86.13,181709,0
+LLYVA.US,D,20260211,000000,86.14,86.89,85.125,86.52,106131,0
+LLYVA.US,D,20260212,000000,87.34,91.5,87.05,89.44,390556,0
+LLYVA.US,D,20260213,000000,89.36,92.28,89.3,90.7,97370,0
+LLYVA.US,D,20260217,000000,91.53,92.19,88.9456,91.79,116660,0
+LLYVA.US,D,20260218,000000,91.79,93.63,90.73,92.385,137499,0
diff --git a/daily/us/nasdaq stocks/2/lnza.us.txt b/daily/us/nasdaq stocks/2/lnza.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8ef30038132dd38ca83980b101bd0283662dc87
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lnza.us.txt	
@@ -0,0 +1,1035 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNZA.US,D,20210927,000000,960,960,960,960,4.92,0
+LNZA.US,D,20210929,000000,978,978,965,966,481.38,0
+LNZA.US,D,20210930,000000,973,973,968,968,2.61,0
+LNZA.US,D,20211004,000000,978,978,965,969,936.89,0
+LNZA.US,D,20211006,000000,967,975,966.99,975,61.67,0
+LNZA.US,D,20211007,000000,972.54,974.07,971,971,3935.22,0
+LNZA.US,D,20211008,000000,973.99,973.99,971,971,5.05,0
+LNZA.US,D,20211012,000000,967.03,970,965,969.99,8.96,0
+LNZA.US,D,20211013,000000,971.25,971.25,971.25,971.25,2.16,0
+LNZA.US,D,20211014,000000,967,970,965.54,970,13.29,0
+LNZA.US,D,20211019,000000,967.99,968,967,967.97,116.03,0
+LNZA.US,D,20211020,000000,967,967,967,967,1.75,0
+LNZA.US,D,20211021,000000,968,969.91,968,969.91,11.21,0
+LNZA.US,D,20211022,000000,967,967,967,967,1.91,0
+LNZA.US,D,20211025,000000,968.5,976,968.5,976,4012.59,0
+LNZA.US,D,20211026,000000,974.8,976,974.8,976,22.83,0
+LNZA.US,D,20211027,000000,970,971.01,970,971.01,22.51,0
+LNZA.US,D,20211028,000000,962,971,960,971,23.93,0
+LNZA.US,D,20211029,000000,967,969,962,966,4388.86,0
+LNZA.US,D,20211101,000000,966,968,966,967,216.34,0
+LNZA.US,D,20211102,000000,967,968,966,967.9,1826.27,0
+LNZA.US,D,20211103,000000,968,968,964,967,139.83,0
+LNZA.US,D,20211104,000000,967,969,966,968,120.17,0
+LNZA.US,D,20211105,000000,969,969,967,967,222.01,0
+LNZA.US,D,20211108,000000,967.01,970,967,968,143.37,0
+LNZA.US,D,20211109,000000,970.3,970.3,967,970,34.09,0
+LNZA.US,D,20211110,000000,970,970,967,970,48.21,0
+LNZA.US,D,20211111,000000,972,972,972,972,5.26,0
+LNZA.US,D,20211112,000000,969,971,968,971,113.53,0
+LNZA.US,D,20211115,000000,971,972.63,971,971,95.99,0
+LNZA.US,D,20211117,000000,973,973,970,971,45.48,0
+LNZA.US,D,20211118,000000,971,971,970,970,11.26,0
+LNZA.US,D,20211119,000000,968,975,967,971,5.4,0
+LNZA.US,D,20211122,000000,970,971,970,970,83.97,0
+LNZA.US,D,20211123,000000,969,971,968.99,971,926.38,0
+LNZA.US,D,20211124,000000,972,972,971.77,971.77,13.99,0
+LNZA.US,D,20211126,000000,970.99,970.99,970.99,970.99,14.74,0
+LNZA.US,D,20211129,000000,969,969,968.98,969,29.52,0
+LNZA.US,D,20211130,000000,970,971,969.5,971,55.56,0
+LNZA.US,D,20211201,000000,970,971,970,971,128.31,0
+LNZA.US,D,20211202,000000,970,970,970,970,2.72,0
+LNZA.US,D,20211203,000000,968.02,968.02,968,968,20.89,0
+LNZA.US,D,20211208,000000,970,970,969.97,970,18.7,0
+LNZA.US,D,20211213,000000,975,975,971,971,13.56,0
+LNZA.US,D,20211217,000000,967,968,966,968,87.25,0
+LNZA.US,D,20211220,000000,969.98,970,967,970,50.62,0
+LNZA.US,D,20211221,000000,970,970,970,970,22.89,0
+LNZA.US,D,20211222,000000,968,968,968,968,63.15,0
+LNZA.US,D,20211223,000000,963,967,963,965,11.52,0
+LNZA.US,D,20211228,000000,969,969,969,969,7.22,0
+LNZA.US,D,20211230,000000,971,971,966,966,13.73,0
+LNZA.US,D,20220106,000000,970.5,970.5,969,969,3.97,0
+LNZA.US,D,20220107,000000,966,969,966,969,3.73,0
+LNZA.US,D,20220112,000000,969,969,969,969,17.98,0
+LNZA.US,D,20220114,000000,971.96,972,968,968,217.26,0
+LNZA.US,D,20220126,000000,966,966,966,966,1.15,0
+LNZA.US,D,20220127,000000,961,966,961,966,4.51,0
+LNZA.US,D,20220131,000000,965,965,960,964,126.23,0
+LNZA.US,D,20220201,000000,961,962,961,962,144.97,0
+LNZA.US,D,20220202,000000,964,964,964,964,1.07,0
+LNZA.US,D,20220203,000000,958,958,958,958,1.07,0
+LNZA.US,D,20220207,000000,963,963,963,963,1.08,0
+LNZA.US,D,20220211,000000,962,962,959,962,39.4,0
+LNZA.US,D,20220215,000000,963,964,963,963,10.74,0
+LNZA.US,D,20220217,000000,963,963,963,963,31.51,0
+LNZA.US,D,20220218,000000,963,963,963,963,30.28,0
+LNZA.US,D,20220222,000000,962,962,962,962,2.09,0
+LNZA.US,D,20220225,000000,963.53,963.53,963.53,963.53,1.45,0
+LNZA.US,D,20220301,000000,963,966,963,966,1485.25,0
+LNZA.US,D,20220302,000000,965,969,965,965,218.18,0
+LNZA.US,D,20220303,000000,971,971,967.5,970,1063.6,0
+LNZA.US,D,20220304,000000,970,970,967.5,970,500.69,0
+LNZA.US,D,20220307,000000,970,970,968,970,1072.46,0
+LNZA.US,D,20220308,000000,976,981,976,979,8298.87,0
+LNZA.US,D,20220309,000000,980,981,978.01,979,1261.24,0
+LNZA.US,D,20220310,000000,979,980,978,979,1608.1,0
+LNZA.US,D,20220311,000000,977,979,977,977,221.99,0
+LNZA.US,D,20220314,000000,977,979,977,977,80.06,0
+LNZA.US,D,20220315,000000,975.2,976.56,974,974,287.21,0
+LNZA.US,D,20220316,000000,974,977.94,974,977.94,1781.04,0
+LNZA.US,D,20220317,000000,975,977,975,977,6008.98,0
+LNZA.US,D,20220318,000000,974,977,972.5,976,338.07,0
+LNZA.US,D,20220321,000000,978,978,974,974,128.69,0
+LNZA.US,D,20220322,000000,975,975,972,973,3387.45,0
+LNZA.US,D,20220323,000000,975,975,974,975,346.76,0
+LNZA.US,D,20220324,000000,974,974.61,972,974,209.37,0
+LNZA.US,D,20220325,000000,973,975.65,972,972,271.96,0
+LNZA.US,D,20220328,000000,975,975,972,973,57.67,0
+LNZA.US,D,20220329,000000,973,974,972.5,974,114.17,0
+LNZA.US,D,20220330,000000,973,976,973,976,902.28,0
+LNZA.US,D,20220331,000000,975.18,976,975.18,976,9.26,0
+LNZA.US,D,20220401,000000,974.5,976,974.5,974.92,51.35,0
+LNZA.US,D,20220404,000000,974,975,974,975,18.95,0
+LNZA.US,D,20220405,000000,975,976.5,975,976.5,455.53,0
+LNZA.US,D,20220406,000000,977,977,974.01,975.87,20.62,0
+LNZA.US,D,20220407,000000,975.99,976,975.99,976,11.91,0
+LNZA.US,D,20220408,000000,976,976,975,975,4.49,0
+LNZA.US,D,20220411,000000,975,975,975,975,20.7,0
+LNZA.US,D,20220412,000000,975,975,974,975,304.43,0
+LNZA.US,D,20220413,000000,975,975,974.99,975,11.62,0
+LNZA.US,D,20220414,000000,975,976,974,976,148.49,0
+LNZA.US,D,20220418,000000,975.98,985,975.98,985,106.29,0
+LNZA.US,D,20220419,000000,980,985,980,981,12.42,0
+LNZA.US,D,20220420,000000,981,983.5,976,982,267,0
+LNZA.US,D,20220421,000000,982,983,982,982.5,71.62,0
+LNZA.US,D,20220422,000000,981,982.5,981,982.5,16.33,0
+LNZA.US,D,20220425,000000,979.5,982,979.5,982,256.97,0
+LNZA.US,D,20220426,000000,982,989,982,984,30.04,0
+LNZA.US,D,20220427,000000,986,986,986,986,3.63,0
+LNZA.US,D,20220428,000000,984,988.99,984,988.99,14.75,0
+LNZA.US,D,20220429,000000,976,986.5,976,985.25,10.71,0
+LNZA.US,D,20220502,000000,986,990,985,987,47.41,0
+LNZA.US,D,20220503,000000,990,990,987,988,15.76,0
+LNZA.US,D,20220504,000000,985,985,985,985,8.1,0
+LNZA.US,D,20220505,000000,990,990,985,985,11.8,0
+LNZA.US,D,20220506,000000,990,990,990,990,6.48,0
+LNZA.US,D,20220509,000000,985,987.5,985,987,14.14,0
+LNZA.US,D,20220510,000000,985,987,985,985,123.58,0
+LNZA.US,D,20220511,000000,988,988,985,988,42.29,0
+LNZA.US,D,20220512,000000,985,988,985,986.5,139.08,0
+LNZA.US,D,20220513,000000,987,987,986.99,987,5.68,0
+LNZA.US,D,20220517,000000,986,986,986,986,1.84,0
+LNZA.US,D,20220518,000000,986,986,986,986,1.45,0
+LNZA.US,D,20220520,000000,987,987,985.5,986,9.19,0
+LNZA.US,D,20220523,000000,984,984,984,984,13.73,0
+LNZA.US,D,20220524,000000,987,987,980,980,4.48,0
+LNZA.US,D,20220525,000000,981,991,980,980,18.94,0
+LNZA.US,D,20220526,000000,985,986,985,986,10,0
+LNZA.US,D,20220531,000000,985,986,985,986,8.68,0
+LNZA.US,D,20220601,000000,983,985,981,981.01,34.4,0
+LNZA.US,D,20220602,000000,988,992,984,992,10.14,0
+LNZA.US,D,20220603,000000,987,987,984,984,14.15,0
+LNZA.US,D,20220606,000000,985.5,985.5,985,985,5.57,0
+LNZA.US,D,20220607,000000,985.3,985.3,985.3,985.3,1.35,0
+LNZA.US,D,20220610,000000,983.81,983.81,982,982,13.72,0
+LNZA.US,D,20220613,000000,986,986,982,982,86.48,0
+LNZA.US,D,20220614,000000,982,984,980,980,301.04,0
+LNZA.US,D,20220615,000000,992,992.87,981,992.87,7.42,0
+LNZA.US,D,20220616,000000,986,986,986,986,1.56,0
+LNZA.US,D,20220617,000000,982.5,982.5,978,978,768.59,0
+LNZA.US,D,20220621,000000,977,979,977,977,9989.24,0
+LNZA.US,D,20220622,000000,976,976,976,976,7.4,0
+LNZA.US,D,20220623,000000,976,976,976,976,27.48,0
+LNZA.US,D,20220624,000000,976.01,977.99,976,977,17.03,0
+LNZA.US,D,20220628,000000,977.99,977.99,977.99,977.99,3145.87,0
+LNZA.US,D,20220629,000000,978,978,977,977,99.6,0
+LNZA.US,D,20220630,000000,977,977,974,977,336.38,0
+LNZA.US,D,20220701,000000,977,977,977,977,98.7,0
+LNZA.US,D,20220705,000000,984.5,984.5,976,976,414.76,0
+LNZA.US,D,20220706,000000,978,978,976,976,137.05,0
+LNZA.US,D,20220708,000000,974.01,976,974,975,6.95,0
+LNZA.US,D,20220712,000000,975.01,978,975.01,978,12.09,0
+LNZA.US,D,20220713,000000,977,978,976,977,255.09,0
+LNZA.US,D,20220714,000000,976,982,976,982,147.64,0
+LNZA.US,D,20220718,000000,982,983,982,982,193.09,0
+LNZA.US,D,20220726,000000,982,982,979,979,4.38,0
+LNZA.US,D,20220727,000000,978,978,978,978,1.05,0
+LNZA.US,D,20220728,000000,977.99,978,977,977,17.58,0
+LNZA.US,D,20220729,000000,979,979,979,979,3.8,0
+LNZA.US,D,20220801,000000,979,983,979,983,3.75,0
+LNZA.US,D,20220802,000000,978.01,978.01,978.01,978.01,10.06,0
+LNZA.US,D,20220804,000000,983,983,983,983,2.03,0
+LNZA.US,D,20220805,000000,985,1000,985,995,75.71,0
+LNZA.US,D,20220808,000000,993,993,990,992,9.95,0
+LNZA.US,D,20220809,000000,987,990,980,980,91.3,0
+LNZA.US,D,20220810,000000,987.6,987.6,986.5,986.5,6.17,0
+LNZA.US,D,20220811,000000,985,985.2,981,984,661.34,0
+LNZA.US,D,20220812,000000,990,990,990,990,1.82,0
+LNZA.US,D,20220815,000000,982,986.5,982,986.5,8.24,0
+LNZA.US,D,20220816,000000,980,986,980,984,10.79,0
+LNZA.US,D,20220817,000000,984,987,982,984,94.65,0
+LNZA.US,D,20220818,000000,983,986,978,984,54.19,0
+LNZA.US,D,20220822,000000,990,990,990,990,3.17,0
+LNZA.US,D,20220823,000000,982,1004.5,982,1004.5,15.57,0
+LNZA.US,D,20220824,000000,997,999,987.5,995,28.08,0
+LNZA.US,D,20220826,000000,980,986,980,986,17.45,0
+LNZA.US,D,20220829,000000,980,984,980,983,8.53,0
+LNZA.US,D,20220830,000000,987,987,981,982.5,16.57,0
+LNZA.US,D,20220831,000000,981,981,980,980,15.47,0
+LNZA.US,D,20220902,000000,995,995,983,987.99,38.95,0
+LNZA.US,D,20220907,000000,978,978,978,978,69.01,0
+LNZA.US,D,20220908,000000,981,984,978,984,20.48,0
+LNZA.US,D,20220912,000000,974,999,971,999,56.26,0
+LNZA.US,D,20220913,000000,999,999,983,984,1.31,0
+LNZA.US,D,20220919,000000,987,991,987,987,9.13,0
+LNZA.US,D,20220920,000000,998,998,982,986,14.97,0
+LNZA.US,D,20220921,000000,980,984,980,983,7.29,0
+LNZA.US,D,20220923,000000,988,989,985,985,11.14,0
+LNZA.US,D,20220926,000000,986,986,983,983,21.82,0
+LNZA.US,D,20220927,000000,981,987,981,987,12.73,0
+LNZA.US,D,20220928,000000,991.29,991.29,991.29,991.29,1146.27,0
+LNZA.US,D,20220929,000000,983,983,980,980,154.06,0
+LNZA.US,D,20220930,000000,980,980,979,979,251.12,0
+LNZA.US,D,20221003,000000,981,983,979,983,1064.41,0
+LNZA.US,D,20221004,000000,981,981,979,981,64.64,0
+LNZA.US,D,20221005,000000,979,979,979,979,18.95,0
+LNZA.US,D,20221006,000000,978.98,978.98,978.98,978.98,51.79,0
+LNZA.US,D,20221007,000000,978,983,975,978,638.5,0
+LNZA.US,D,20221010,000000,980.5,980.5,980.5,980.5,3.63,0
+LNZA.US,D,20221011,000000,978,980,978,978,10.65,0
+LNZA.US,D,20221012,000000,983,983,979,979,6.46,0
+LNZA.US,D,20221013,000000,981,981,979,979,79.49,0
+LNZA.US,D,20221017,000000,979,979,979,979,8.52,0
+LNZA.US,D,20221020,000000,980.2,981,980.2,981,12.02,0
+LNZA.US,D,20221021,000000,979,979,979,979,2.67,0
+LNZA.US,D,20221024,000000,983,983,981,981,8.57,0
+LNZA.US,D,20221025,000000,983,983,983,983,1.66,0
+LNZA.US,D,20221026,000000,981,981,981,981,4.58,0
+LNZA.US,D,20221028,000000,981.99,981.99,980,981,205.48,0
+LNZA.US,D,20221031,000000,980,980,980,980,12.48,0
+LNZA.US,D,20221101,000000,981.5,983,981.5,982.9,104.94,0
+LNZA.US,D,20221102,000000,985,988,983,988,673.86,0
+LNZA.US,D,20221103,000000,988,988,983,983,16.22,0
+LNZA.US,D,20221104,000000,986,988,986,988,17.04,0
+LNZA.US,D,20221107,000000,986,986,984,984,36.08,0
+LNZA.US,D,20221108,000000,983,983.5,983,983,226.22,0
+LNZA.US,D,20221109,000000,988,988,986,986,3.12,0
+LNZA.US,D,20221110,000000,987,987,987,987,2.95,0
+LNZA.US,D,20221111,000000,988,988,982,982,3708.71,0
+LNZA.US,D,20221114,000000,988,988,983,983,3126.4,0
+LNZA.US,D,20221115,000000,983,983,983,983,1.16,0
+LNZA.US,D,20221116,000000,983,983,983,983,716.74,0
+LNZA.US,D,20221117,000000,983,983,983,983,335.03,0
+LNZA.US,D,20221118,000000,983,984,983,984,200.8,0
+LNZA.US,D,20221121,000000,985.64,986,985.64,986,2.26,0
+LNZA.US,D,20221122,000000,986,988,984,984,32.2,0
+LNZA.US,D,20221123,000000,988,988,984,984.08,27.92,0
+LNZA.US,D,20221125,000000,984,985,984,985,368.9,0
+LNZA.US,D,20221128,000000,985,987,985,987,3.97,0
+LNZA.US,D,20221129,000000,989,990,989,990,10.82,0
+LNZA.US,D,20221130,000000,990,990,990,990,5.66,0
+LNZA.US,D,20221201,000000,988,988,985,985,70.63,0
+LNZA.US,D,20221202,000000,990,990,988.5,988.5,28.06,0
+LNZA.US,D,20221205,000000,990,990,989,989,15.97,0
+LNZA.US,D,20221206,000000,999,1002,995,999,670.69,0
+LNZA.US,D,20221207,000000,994,997,994,994,18.27,0
+LNZA.US,D,20221208,000000,999,999,994,994,27.17,0
+LNZA.US,D,20221212,000000,985,995,985,995,11.82,0
+LNZA.US,D,20221213,000000,982,988,982,988,10.14,0
+LNZA.US,D,20221214,000000,995,995,986,987,29.63,0
+LNZA.US,D,20221215,000000,989,989,988,989,24.08,0
+LNZA.US,D,20221216,000000,987,999,987,989,14.43,0
+LNZA.US,D,20221219,000000,990,998,990,998,11.5,0
+LNZA.US,D,20221220,000000,995.18,995.18,995.18,995.18,10.04,0
+LNZA.US,D,20221221,000000,989.01,992,989,992,22.83,0
+LNZA.US,D,20221222,000000,990,991,990,991,6.03,0
+LNZA.US,D,20221223,000000,993,999,993,999,56.25,0
+LNZA.US,D,20221227,000000,993,993,993,993,5.66,0
+LNZA.US,D,20221228,000000,993,996,993,996,6.13,0
+LNZA.US,D,20221229,000000,997.29,998.89,997.29,998.89,6.26,0
+LNZA.US,D,20221230,000000,998,999,997,998,12.01,0
+LNZA.US,D,20230103,000000,998,999,998,999,6790.62,0
+LNZA.US,D,20230104,000000,1000,1001,998,1000,139.16,0
+LNZA.US,D,20230105,000000,1001,1001,998,998,2.19,0
+LNZA.US,D,20230106,000000,1000,1001,998,1001,4254.74,0
+LNZA.US,D,20230109,000000,1001,1001,1000.99,1001,75.34,0
+LNZA.US,D,20230110,000000,1002,1002,998.7,1001,265.59,0
+LNZA.US,D,20230111,000000,1001,1002,1001,1002,190.66,0
+LNZA.US,D,20230112,000000,1008,1011,1005,1010.98,1426.53,0
+LNZA.US,D,20230113,000000,1011,1011,1011,1011,17.06,0
+LNZA.US,D,20230117,000000,1012,1012,1011,1011,283.45,0
+LNZA.US,D,20230118,000000,1011,1011,1009,1009,21.76,0
+LNZA.US,D,20230119,000000,1003,1010,1003,1007,4671.64,0
+LNZA.US,D,20230120,000000,1006,1006,1003,1003,927.03,0
+LNZA.US,D,20230123,000000,1008,1008,1003,1006,1884.82,0
+LNZA.US,D,20230124,000000,1012,1012,1007,1007.24,28.88,0
+LNZA.US,D,20230125,000000,1012,1012,1005,1007,652.82,0
+LNZA.US,D,20230126,000000,1010,1010,1004,1010,1103.01,0
+LNZA.US,D,20230127,000000,1003,1060,972,1010,1305.4,0
+LNZA.US,D,20230130,000000,1049,1080,994.99,1015,462.6,0
+LNZA.US,D,20230131,000000,1014.99,1022,1000,1022,166.38,0
+LNZA.US,D,20230201,000000,1070,1072,996,1009,551.22,0
+LNZA.US,D,20230202,000000,1065,1070,1006.5,1043,673.28,0
+LNZA.US,D,20230203,000000,1049,1049,940,960,294.61,0
+LNZA.US,D,20230206,000000,978,1047,960,961,105534,0
+LNZA.US,D,20230207,000000,980,1053.85,964,997,306.27,0
+LNZA.US,D,20230208,000000,1005,1017,990,991,3630.3,0
+LNZA.US,D,20230210,000000,799,875,685,730,2240,0
+LNZA.US,D,20230213,000000,721,721,690,692,426.93,0
+LNZA.US,D,20230214,000000,708,754,656,671,250.16,0
+LNZA.US,D,20230215,000000,691,700,650,652,248.33,0
+LNZA.US,D,20230216,000000,642,695,540,545,727.32,0
+LNZA.US,D,20230217,000000,570,570,396,415,1809,0
+LNZA.US,D,20230221,000000,490,710,478,549,23819.3,0
+LNZA.US,D,20230222,000000,500,530,413,472,5348.11,0
+LNZA.US,D,20230223,000000,437,496,427,459,1661.68,0
+LNZA.US,D,20230224,000000,459,475.72,411,451,1111.25,0
+LNZA.US,D,20230227,000000,473,473,436,451,501.8,0
+LNZA.US,D,20230228,000000,461,467.14,442,466,767.7,0
+LNZA.US,D,20230301,000000,460,460,413,420,1753.53,0
+LNZA.US,D,20230302,000000,420,420,365,382,2916.42,0
+LNZA.US,D,20230303,000000,385,385,340,365,4331.17,0
+LNZA.US,D,20230306,000000,360,364,340,340,2157.14,0
+LNZA.US,D,20230307,000000,340,354,327,343,1122.59,0
+LNZA.US,D,20230308,000000,344,346,335,344,879,0
+LNZA.US,D,20230309,000000,346,346,310,321,1082.36,0
+LNZA.US,D,20230310,000000,322,322,301,317,310.83,0
+LNZA.US,D,20230313,000000,293,320,292,320,923.12,0
+LNZA.US,D,20230314,000000,320,340,312,337,1068.35,0
+LNZA.US,D,20230315,000000,339,350,324,345,1389.21,0
+LNZA.US,D,20230316,000000,337,348,322,339,277.51,0
+LNZA.US,D,20230317,000000,335,355,328,346,2081.15,0
+LNZA.US,D,20230320,000000,345,362,336.73,360,1220.94,0
+LNZA.US,D,20230321,000000,358,367,332,359,1456.34,0
+LNZA.US,D,20230322,000000,346,365,346,363,966.66,0
+LNZA.US,D,20230323,000000,363,363,331,339,309.64,0
+LNZA.US,D,20230324,000000,344,362.5,332,348,706.29,0
+LNZA.US,D,20230327,000000,367,369,346,350,463.72,0
+LNZA.US,D,20230328,000000,361,379,350,370,1973.72,0
+LNZA.US,D,20230329,000000,375,396,356,375,1944.78,0
+LNZA.US,D,20230330,000000,384,429,350,426,7316.47,0
+LNZA.US,D,20230331,000000,420,429,379,388,934.65,0
+LNZA.US,D,20230403,000000,388,388,338,338,1452.01,0
+LNZA.US,D,20230404,000000,345,388,335,335,2761.61,0
+LNZA.US,D,20230405,000000,335,348,322,329,481.23,0
+LNZA.US,D,20230406,000000,332,348,320,333,418.72,0
+LNZA.US,D,20230410,000000,333,350,333,338,458.3,0
+LNZA.US,D,20230411,000000,340.31,348.9,301,314,2453.54,0
+LNZA.US,D,20230412,000000,328,345,315,340,528.33,0
+LNZA.US,D,20230413,000000,345,388,337.71,386,3175.99,0
+LNZA.US,D,20230414,000000,364,374,341,343,898.88,0
+LNZA.US,D,20230417,000000,347,355,340,340,713.59,0
+LNZA.US,D,20230418,000000,347,360,340,342,349.78,0
+LNZA.US,D,20230419,000000,340,348.91,330,330,338.17,0
+LNZA.US,D,20230420,000000,339,346,330,336,388.24,0
+LNZA.US,D,20230421,000000,333,348,333,340,226.84,0
+LNZA.US,D,20230424,000000,345,353,334,345,547.31,0
+LNZA.US,D,20230425,000000,340,345,330,335,633.27,0
+LNZA.US,D,20230426,000000,344,350,322,335,710.02,0
+LNZA.US,D,20230427,000000,330,355,330,350,1149.43,0
+LNZA.US,D,20230428,000000,345,351,337,344,723.47,0
+LNZA.US,D,20230501,000000,348,351.9,333,339,556.05,0
+LNZA.US,D,20230502,000000,348,348.9,325,345,776.2,0
+LNZA.US,D,20230503,000000,350,350,334,340,591.02,0
+LNZA.US,D,20230504,000000,329,335,326,330,591.85,0
+LNZA.US,D,20230505,000000,330,346,330,345,272.73,0
+LNZA.US,D,20230508,000000,339,346,337,345,480.99,0
+LNZA.US,D,20230509,000000,340,349,337.15,340,303.71,0
+LNZA.US,D,20230510,000000,348,349,341,341,235.32,0
+LNZA.US,D,20230511,000000,341,348,325,327,698.22,0
+LNZA.US,D,20230512,000000,346,349,338,342,615.39,0
+LNZA.US,D,20230515,000000,349,354,302,314,3183.42,0
+LNZA.US,D,20230516,000000,315,333,309.65,330,928.84,0
+LNZA.US,D,20230517,000000,340,355,334,353,1197.53,0
+LNZA.US,D,20230518,000000,355,355.99,330,338,926.63,0
+LNZA.US,D,20230519,000000,348,349,334,334,378.66,0
+LNZA.US,D,20230522,000000,344,344,330,339,970.76,0
+LNZA.US,D,20230523,000000,333,350,324,324,1308.43,0
+LNZA.US,D,20230524,000000,339,339,320,323,442.25,0
+LNZA.US,D,20230525,000000,310,323,264,290,2790.45,0
+LNZA.US,D,20230526,000000,291,313,281,281,1013.89,0
+LNZA.US,D,20230530,000000,288,294,263,290,1133.75,0
+LNZA.US,D,20230531,000000,290,298,288.5,294,163.63,0
+LNZA.US,D,20230601,000000,306,339,294.91,339,1867.38,0
+LNZA.US,D,20230602,000000,348,348,312,336,680.64,0
+LNZA.US,D,20230605,000000,349,405,342.88,400,6013.98,0
+LNZA.US,D,20230606,000000,398,422,377,404,4561.71,0
+LNZA.US,D,20230607,000000,370,435,368,418,3140.82,0
+LNZA.US,D,20230608,000000,423,430,377,401,2654.86,0
+LNZA.US,D,20230609,000000,393,427,385,425,2354.04,0
+LNZA.US,D,20230612,000000,438,450,414,420,3595.94,0
+LNZA.US,D,20230613,000000,420,429.9,395,421,2577.37,0
+LNZA.US,D,20230614,000000,425,450,420,424,2549.53,0
+LNZA.US,D,20230615,000000,415,453,415,442,3058.31,0
+LNZA.US,D,20230616,000000,452,553,445,530,40433.3,0
+LNZA.US,D,20230620,000000,559,579,515,570,4822.24,0
+LNZA.US,D,20230621,000000,571,695,562,667,5485.9,0
+LNZA.US,D,20230622,000000,674,680,593,635,3768.18,0
+LNZA.US,D,20230623,000000,622,665,585,640,23765,0
+LNZA.US,D,20230626,000000,616.81,622,540,614,3518.53,0
+LNZA.US,D,20230627,000000,631,707,631,697,2711.78,0
+LNZA.US,D,20230628,000000,703,724,627,684,5962.73,0
+LNZA.US,D,20230629,000000,716,716,677,679,5478.34,0
+LNZA.US,D,20230630,000000,685,700,673,683,1905.59,0
+LNZA.US,D,20230703,000000,686,705,673,705,1931.59,0
+LNZA.US,D,20230705,000000,709,710,644,683,2376.02,0
+LNZA.US,D,20230706,000000,683,697,647,690,2684.3,0
+LNZA.US,D,20230707,000000,700,704,661,685,1685.51,0
+LNZA.US,D,20230710,000000,687,687,619,663,3295.01,0
+LNZA.US,D,20230711,000000,664,671,605,611,1686.14,0
+LNZA.US,D,20230712,000000,598,611,525,560,4488.89,0
+LNZA.US,D,20230713,000000,563,628.99,563,589,1619.05,0
+LNZA.US,D,20230714,000000,583,608.99,583,592,952.66,0
+LNZA.US,D,20230717,000000,595,615,569,581,1225.82,0
+LNZA.US,D,20230718,000000,580,638,580,624,1226.31,0
+LNZA.US,D,20230719,000000,618,645,610,619,814.48,0
+LNZA.US,D,20230720,000000,619,627.99,585,604,862.48,0
+LNZA.US,D,20230721,000000,604,656,604,635,1194.44,0
+LNZA.US,D,20230724,000000,638,657,611,656,1197.79,0
+LNZA.US,D,20230725,000000,656,668,641.59,661,662.08,0
+LNZA.US,D,20230726,000000,661,666,649,660,705.18,0
+LNZA.US,D,20230727,000000,662,662,643,658,651.33,0
+LNZA.US,D,20230728,000000,663,663,623,646,866.39,0
+LNZA.US,D,20230731,000000,659,659,643,648,760.32,0
+LNZA.US,D,20230801,000000,650,658,642,648,540.52,0
+LNZA.US,D,20230802,000000,647,654,642,650,758.51,0
+LNZA.US,D,20230803,000000,650,674.01,643,668,825,0
+LNZA.US,D,20230804,000000,669,678,622,643,1230.9,0
+LNZA.US,D,20230807,000000,645,677,635,672,922.08,0
+LNZA.US,D,20230808,000000,674,676,650,665,640.96,0
+LNZA.US,D,20230809,000000,680,680,616,617,714.7,0
+LNZA.US,D,20230810,000000,618,634,587,619,2012.49,0
+LNZA.US,D,20230811,000000,622,677,620,669,2392.98,0
+LNZA.US,D,20230814,000000,671,679,655.5,669,1532.27,0
+LNZA.US,D,20230815,000000,665,675,636,667,1483.77,0
+LNZA.US,D,20230816,000000,670,670,617,659,1331.52,0
+LNZA.US,D,20230817,000000,659,659,627,633,578.66,0
+LNZA.US,D,20230818,000000,629,659,625,641,597.31,0
+LNZA.US,D,20230821,000000,645,670,644,651,439.52,0
+LNZA.US,D,20230822,000000,644,651.5,621,640,661.94,0
+LNZA.US,D,20230823,000000,648,680,637.5,663,1921.53,0
+LNZA.US,D,20230824,000000,657,669,633,647,1268.44,0
+LNZA.US,D,20230825,000000,645,647,625,632,645.13,0
+LNZA.US,D,20230828,000000,625,642,600,635,1168.2,0
+LNZA.US,D,20230829,000000,629,654,629,647,1706.27,0
+LNZA.US,D,20230830,000000,653,657,637,653,1552.28,0
+LNZA.US,D,20230831,000000,652,667,647,662,5500.46,0
+LNZA.US,D,20230901,000000,660,661,622,632,2190.97,0
+LNZA.US,D,20230905,000000,653,719,634.2,714,6839.31,0
+LNZA.US,D,20230906,000000,714,755,707,744,4059.97,0
+LNZA.US,D,20230907,000000,748,783,718,727,5207.69,0
+LNZA.US,D,20230908,000000,726,786,726,739,3452.98,0
+LNZA.US,D,20230911,000000,754,866,751,808,8427.92,0
+LNZA.US,D,20230912,000000,811,854.99,780,796,7367.64,0
+LNZA.US,D,20230913,000000,792,800,754,794,13441.3,0
+LNZA.US,D,20230914,000000,796,828,795,822,14421.9,0
+LNZA.US,D,20230915,000000,823,856.5,797,825,32162.5,0
+LNZA.US,D,20230918,000000,825,835,744.2,822,16242.1,0
+LNZA.US,D,20230919,000000,819,866,817,838,14923.9,0
+LNZA.US,D,20230920,000000,840,870,687,693,5163.98,0
+LNZA.US,D,20230921,000000,686,696.93,537.06,543,9078.42,0
+LNZA.US,D,20230922,000000,561,607.5,550,596,9818.48,0
+LNZA.US,D,20230925,000000,598,607,560,576,6411.59,0
+LNZA.US,D,20230926,000000,571,580,547,549,4922.81,0
+LNZA.US,D,20230927,000000,547,596,544,554,6999.89,0
+LNZA.US,D,20230928,000000,556,575,524,530,19704.8,0
+LNZA.US,D,20230929,000000,550,550,401,467,16954.6,0
+LNZA.US,D,20231002,000000,471,480,374,416,9125.03,0
+LNZA.US,D,20231003,000000,407,419,351.5,392,8567.59,0
+LNZA.US,D,20231004,000000,388,396,361,382,4532.98,0
+LNZA.US,D,20231005,000000,378,404,370.9,383,3206.73,0
+LNZA.US,D,20231006,000000,384,391,349,381,4187.04,0
+LNZA.US,D,20231009,000000,376,433,364,433,3148.56,0
+LNZA.US,D,20231010,000000,441,456,418,454,4508.28,0
+LNZA.US,D,20231011,000000,449,454,415,440,3203.23,0
+LNZA.US,D,20231012,000000,441,450.2,409,418,3141.27,0
+LNZA.US,D,20231013,000000,414,428,408,427,1690.18,0
+LNZA.US,D,20231016,000000,430,464.38,430,453,2409.44,0
+LNZA.US,D,20231017,000000,452,495,452,493,3075.24,0
+LNZA.US,D,20231018,000000,495,497,475,486,1489.56,0
+LNZA.US,D,20231019,000000,481,496.5,443,450,1776.69,0
+LNZA.US,D,20231020,000000,451,451,408,429,2400.79,0
+LNZA.US,D,20231023,000000,425,450,416,419,2123.21,0
+LNZA.US,D,20231024,000000,428,447,422,436,2621.3,0
+LNZA.US,D,20231025,000000,429,467,426,442,2943.51,0
+LNZA.US,D,20231026,000000,442,442,397,415.5,2058.97,0
+LNZA.US,D,20231027,000000,418,432.96,414,421,650.36,0
+LNZA.US,D,20231030,000000,424,432,369.01,380,2670.72,0
+LNZA.US,D,20231031,000000,390,392,351,352,4200.25,0
+LNZA.US,D,20231101,000000,351,355,332,349,1654.63,0
+LNZA.US,D,20231102,000000,370,395,353,383,1638.54,0
+LNZA.US,D,20231103,000000,390,400,382,397,1742.34,0
+LNZA.US,D,20231106,000000,400,400,380,399,1984.24,0
+LNZA.US,D,20231107,000000,400,400,379,383,1270.4,0
+LNZA.US,D,20231108,000000,383,392,372,382,2706.93,0
+LNZA.US,D,20231109,000000,400,416.1,370,391,2454.89,0
+LNZA.US,D,20231110,000000,388,397,370,384,2174.05,0
+LNZA.US,D,20231113,000000,380,411,370,410,1112.95,0
+LNZA.US,D,20231114,000000,404,435,404,432,2143.63,0
+LNZA.US,D,20231115,000000,427,450,423,434,2348.56,0
+LNZA.US,D,20231116,000000,438,451,431.8,448,1055.45,0
+LNZA.US,D,20231117,000000,450,450,409,419,1493.74,0
+LNZA.US,D,20231120,000000,431,431,401,410,976.53,0
+LNZA.US,D,20231121,000000,411,434.5,411,429,1197.89,0
+LNZA.US,D,20231122,000000,426,446,419.41,428,803.46,0
+LNZA.US,D,20231124,000000,438,468,428,436,1197.49,0
+LNZA.US,D,20231127,000000,440,455,394,399,2426.73,0
+LNZA.US,D,20231128,000000,398,412.42,388,405,1965.21,0
+LNZA.US,D,20231129,000000,420,453,411.07,451,1199.82,0
+LNZA.US,D,20231130,000000,451,451,412,424,6008.29,0
+LNZA.US,D,20231201,000000,429,464.55,426.68,446,1996.32,0
+LNZA.US,D,20231204,000000,460,471,434,443,954.87,0
+LNZA.US,D,20231205,000000,448,454,425.5,445,1515.76,0
+LNZA.US,D,20231206,000000,449,469,441.11,449,1103.92,0
+LNZA.US,D,20231207,000000,455,456.5,447,455,802.13,0
+LNZA.US,D,20231208,000000,455,464.95,433,438,932.18,0
+LNZA.US,D,20231211,000000,433,475.95,425,442,2103.08,0
+LNZA.US,D,20231212,000000,450,477.5,444,470,1585.52,0
+LNZA.US,D,20231213,000000,470,528,454.5,507,2817.13,0
+LNZA.US,D,20231214,000000,520,560,514,525,3182.52,0
+LNZA.US,D,20231215,000000,541,549,512.5,517,4222.52,0
+LNZA.US,D,20231218,000000,519,533,503,510,1227.56,0
+LNZA.US,D,20231219,000000,517,530,510,515,1198.57,0
+LNZA.US,D,20231220,000000,519,541.21,508,509,1127.58,0
+LNZA.US,D,20231221,000000,529,544,509,525,1935.52,0
+LNZA.US,D,20231222,000000,517,545,500,534,2244.97,0
+LNZA.US,D,20231226,000000,554,573.42,532.5,541,2078.95,0
+LNZA.US,D,20231227,000000,543,543,493,523,1895.97,0
+LNZA.US,D,20231228,000000,537,564.5,510,518,4400.44,0
+LNZA.US,D,20231229,000000,524,524,475,503,5744.61,0
+LNZA.US,D,20240102,000000,501,502,452.31,470,3325.21,0
+LNZA.US,D,20240103,000000,452,474,442,462,2393.03,0
+LNZA.US,D,20240104,000000,462,470,454,462,1669.82,0
+LNZA.US,D,20240105,000000,462,469,444.23,456,2442.05,0
+LNZA.US,D,20240108,000000,451,473.33,447,463,2039.16,0
+LNZA.US,D,20240109,000000,459,475,423,452,3016.85,0
+LNZA.US,D,20240110,000000,452,474.5,449,452,1603.08,0
+LNZA.US,D,20240111,000000,451,459,432,440,1670.57,0
+LNZA.US,D,20240112,000000,449,450,433,441,1386.13,0
+LNZA.US,D,20240116,000000,447,447,420,429,2836.6,0
+LNZA.US,D,20240117,000000,424,439,410,432,1677.11,0
+LNZA.US,D,20240118,000000,431,440,411.5,420,1271.27,0
+LNZA.US,D,20240119,000000,420,428,387,407,2704.54,0
+LNZA.US,D,20240122,000000,407,437,405,430,1728.86,0
+LNZA.US,D,20240123,000000,445,448,429,444,1259.72,0
+LNZA.US,D,20240124,000000,444,458,437,446,823.23,0
+LNZA.US,D,20240125,000000,456,473,441,472,902.88,0
+LNZA.US,D,20240126,000000,477,491,467,481,1416.35,0
+LNZA.US,D,20240129,000000,490,501,462,469,2471.7,0
+LNZA.US,D,20240130,000000,461,464,417,455,1686.51,0
+LNZA.US,D,20240131,000000,455,466,435,435.5,1091.17,0
+LNZA.US,D,20240201,000000,441,460,415,415,2526.18,0
+LNZA.US,D,20240202,000000,406,409,394,406,2212.2,0
+LNZA.US,D,20240205,000000,405,410,383,383,1680.03,0
+LNZA.US,D,20240206,000000,386,390,337,338,5949.22,0
+LNZA.US,D,20240207,000000,340,350,313.5,345.5,2165.38,0
+LNZA.US,D,20240208,000000,348,349,315,322,2586.48,0
+LNZA.US,D,20240209,000000,325,360,322,358,2396.9,0
+LNZA.US,D,20240212,000000,358,397,358,392,2965.47,0
+LNZA.US,D,20240213,000000,374,385,355,365,2383.38,0
+LNZA.US,D,20240214,000000,362,382,350,376,1748.93,0
+LNZA.US,D,20240215,000000,381,391,361,377,1592.44,0
+LNZA.US,D,20240216,000000,374,381.71,363,370,1623.8,0
+LNZA.US,D,20240220,000000,369,372,350,350,1695.54,0
+LNZA.US,D,20240221,000000,348,363,334,350,1630,0
+LNZA.US,D,20240222,000000,351,358,345,347,1925.77,0
+LNZA.US,D,20240223,000000,345,347.5,326,343,3088.14,0
+LNZA.US,D,20240226,000000,343,354,330,344,1239.38,0
+LNZA.US,D,20240227,000000,342,349,332,337,738.01,0
+LNZA.US,D,20240228,000000,333,340,306,307,4705.02,0
+LNZA.US,D,20240229,000000,309,324,299,322,2281.06,0
+LNZA.US,D,20240301,000000,333,352,318,332,1839.57,0
+LNZA.US,D,20240304,000000,337,343,317,320,3128.02,0
+LNZA.US,D,20240305,000000,320,320.5,303,317,2364.64,0
+LNZA.US,D,20240306,000000,318,333,318,324,1412.5,0
+LNZA.US,D,20240307,000000,331,337,314,315,2075.34,0
+LNZA.US,D,20240308,000000,321,328,312,318,1732.06,0
+LNZA.US,D,20240311,000000,319,321,308,309,1582.49,0
+LNZA.US,D,20240312,000000,307,317.5,299,300,5369.84,0
+LNZA.US,D,20240313,000000,302,303,281,296,4865.04,0
+LNZA.US,D,20240314,000000,297,297,277,288,3044.46,0
+LNZA.US,D,20240315,000000,292,293,265,281,6728.99,0
+LNZA.US,D,20240318,000000,284,284,269,281,2951.35,0
+LNZA.US,D,20240319,000000,283,285,257,269,4378.86,0
+LNZA.US,D,20240320,000000,270,294,263,290,3660.07,0
+LNZA.US,D,20240321,000000,294,304,285,286,3306.09,0
+LNZA.US,D,20240322,000000,287,316,285,301,3279.54,0
+LNZA.US,D,20240325,000000,314,329,303,315,6483.3,0
+LNZA.US,D,20240326,000000,319,333,310,330,4136.44,0
+LNZA.US,D,20240327,000000,333,337,299,302,17104.3,0
+LNZA.US,D,20240328,000000,301,321,290,309.5,3288.93,0
+LNZA.US,D,20240401,000000,310,310,288,296,2463.59,0
+LNZA.US,D,20240402,000000,295,307,284,299,3900.49,0
+LNZA.US,D,20240403,000000,296,313,289,304,3227.08,0
+LNZA.US,D,20240404,000000,306,322,301,310,2787.95,0
+LNZA.US,D,20240405,000000,310,321,304,310,1710.99,0
+LNZA.US,D,20240408,000000,310,317,309,316,780.03,0
+LNZA.US,D,20240409,000000,325,338,322.1,327,2109.45,0
+LNZA.US,D,20240410,000000,321,327,313,317,1209.03,0
+LNZA.US,D,20240411,000000,318,339,316,336,1837.36,0
+LNZA.US,D,20240412,000000,339,341,308,310,1313.92,0
+LNZA.US,D,20240415,000000,315,321,293,298,3720.81,0
+LNZA.US,D,20240416,000000,296,313,291,310,2513.98,0
+LNZA.US,D,20240417,000000,312,312.99,297,306,2233.39,0
+LNZA.US,D,20240418,000000,307,308,282,289,2970.23,0
+LNZA.US,D,20240419,000000,286,294,277,282.5,2499.35,0
+LNZA.US,D,20240422,000000,285,286.39,262,274,2703.35,0
+LNZA.US,D,20240423,000000,273,281,261,263,4621.98,0
+LNZA.US,D,20240424,000000,262,262.42,223,223.5,4926.82,0
+LNZA.US,D,20240425,000000,220,225,186,207,4673.18,0
+LNZA.US,D,20240426,000000,209,224,209,223,1865.12,0
+LNZA.US,D,20240429,000000,224,232,198,222,3857.69,0
+LNZA.US,D,20240430,000000,221,229,215.5,216.5,972.46,0
+LNZA.US,D,20240501,000000,230,248.5,211,239,4279.99,0
+LNZA.US,D,20240502,000000,248,288,241,287,5925.62,0
+LNZA.US,D,20240503,000000,294,301.93,259,271,5945.45,0
+LNZA.US,D,20240506,000000,276,304,275,285,7075.02,0
+LNZA.US,D,20240507,000000,285,287.88,256.48,273.5,4214.25,0
+LNZA.US,D,20240508,000000,270,277,252.5,268.5,4514.12,0
+LNZA.US,D,20240509,000000,255,273.5,218.5,245,7296.02,0
+LNZA.US,D,20240510,000000,246,261,231,245,4408.41,0
+LNZA.US,D,20240513,000000,248,272,245.5,272,5482.16,0
+LNZA.US,D,20240514,000000,275,292,262,273,3163.01,0
+LNZA.US,D,20240515,000000,280,285,268,275,2249.74,0
+LNZA.US,D,20240516,000000,274,278,251,254,2899.76,0
+LNZA.US,D,20240517,000000,254,254.51,239,251,1868.78,0
+LNZA.US,D,20240520,000000,243,261,243,255,2793.49,0
+LNZA.US,D,20240521,000000,254,263,253,255,1955.36,0
+LNZA.US,D,20240522,000000,254,269,254,264,2307.14,0
+LNZA.US,D,20240523,000000,262,268.5,258,261,2206.06,0
+LNZA.US,D,20240524,000000,261,295,257,294,3559.04,0
+LNZA.US,D,20240528,000000,300,326,298,304,10124.9,0
+LNZA.US,D,20240529,000000,296,308,271,303,5385.73,0
+LNZA.US,D,20240530,000000,300,315,278,292,4937.44,0
+LNZA.US,D,20240531,000000,293,307,264,265,5679.62,0
+LNZA.US,D,20240603,000000,270,291,268,278,7434.52,0
+LNZA.US,D,20240604,000000,276,276,253,256,5398.71,0
+LNZA.US,D,20240605,000000,259,270,250,250,4918.47,0
+LNZA.US,D,20240606,000000,250,257,225,227,5838.25,0
+LNZA.US,D,20240607,000000,222,230,206,207,6456.21,0
+LNZA.US,D,20240610,000000,214,226,200.5,221,5613.09,0
+LNZA.US,D,20240611,000000,215,231,212,229,3997.82,0
+LNZA.US,D,20240612,000000,234,239.18,223,225,3909.64,0
+LNZA.US,D,20240613,000000,225,229,208,212,3477.14,0
+LNZA.US,D,20240614,000000,209,217,202,203,3806.6,0
+LNZA.US,D,20240617,000000,205,207,199,200,4327.7,0
+LNZA.US,D,20240618,000000,198,201,181,182,5330.92,0
+LNZA.US,D,20240620,000000,190,198,179,179,10752.2,0
+LNZA.US,D,20240621,000000,184,184,167,171,10844.8,0
+LNZA.US,D,20240624,000000,169,176.94,163,165,8101.18,0
+LNZA.US,D,20240625,000000,166,168.5,151,153,8873.5,0
+LNZA.US,D,20240626,000000,156,158,141,158,11965,0
+LNZA.US,D,20240627,000000,157,184.5,157,179,23484.2,0
+LNZA.US,D,20240628,000000,181,189,171,185,120027,0
+LNZA.US,D,20240701,000000,185,192,173.06,180,7255.79,0
+LNZA.US,D,20240702,000000,178,188,175.5,182,5181.85,0
+LNZA.US,D,20240703,000000,181,186,177,184,2874.39,0
+LNZA.US,D,20240705,000000,185,185,167,171,5676.08,0
+LNZA.US,D,20240708,000000,172,180,168,175,4480.61,0
+LNZA.US,D,20240709,000000,173,173,167.12,171,2353.44,0
+LNZA.US,D,20240710,000000,171,182,167,182,4517.68,0
+LNZA.US,D,20240711,000000,184,205,182.5,202,7370.64,0
+LNZA.US,D,20240712,000000,203,213,195,202,5637.34,0
+LNZA.US,D,20240715,000000,204,207.5,199,205,6322.77,0
+LNZA.US,D,20240716,000000,210,215,205,208,4535.74,0
+LNZA.US,D,20240717,000000,205,210,190,199,5184.01,0
+LNZA.US,D,20240718,000000,198,206.75,195,195,3178.05,0
+LNZA.US,D,20240719,000000,191,195,182,182,2274.82,0
+LNZA.US,D,20240722,000000,181,193,178,193,2875.98,0
+LNZA.US,D,20240723,000000,192,202,191,198,3068.94,0
+LNZA.US,D,20240724,000000,199,206,193,196,3556.35,0
+LNZA.US,D,20240725,000000,196,216,191,212,5474.37,0
+LNZA.US,D,20240726,000000,215,218,200.5,206,3859.65,0
+LNZA.US,D,20240729,000000,207,208.5,182,206,4542.37,0
+LNZA.US,D,20240730,000000,204,205,193,195.5,1935.75,0
+LNZA.US,D,20240731,000000,193,195,179.5,181,4795.36,0
+LNZA.US,D,20240801,000000,179,181.65,163,164,5069.21,0
+LNZA.US,D,20240802,000000,165,165,151,152,3873.96,0
+LNZA.US,D,20240805,000000,150,158,145,151,5236.67,0
+LNZA.US,D,20240806,000000,153,153,140,140,4591.71,0
+LNZA.US,D,20240807,000000,141,150.5,131,133,6764.27,0
+LNZA.US,D,20240808,000000,133,143,116,131,5209.26,0
+LNZA.US,D,20240809,000000,133,136,117,120,6388.74,0
+LNZA.US,D,20240812,000000,123,130,119,125,4580.65,0
+LNZA.US,D,20240813,000000,135,135,121,133,3624.93,0
+LNZA.US,D,20240814,000000,135,135,119.5,124,2024.39,0
+LNZA.US,D,20240815,000000,126,131,124.5,131,2814.9,0
+LNZA.US,D,20240816,000000,127,133,125,131,1546.53,0
+LNZA.US,D,20240819,000000,132,152,130,147,4462.06,0
+LNZA.US,D,20240820,000000,147,165,143.95,163,4129.19,0
+LNZA.US,D,20240821,000000,163,169.5,157.5,168,4125.52,0
+LNZA.US,D,20240822,000000,167,168.99,151.5,153,3530.68,0
+LNZA.US,D,20240823,000000,154,176,153,173,4558.2,0
+LNZA.US,D,20240826,000000,175,175,161.99,167,3588.93,0
+LNZA.US,D,20240827,000000,164,165,154,161,2441.5,0
+LNZA.US,D,20240828,000000,160,160,149,150,2887.76,0
+LNZA.US,D,20240829,000000,152,161.5,146,152,3456.8,0
+LNZA.US,D,20240830,000000,153,153,142.5,149,3185.98,0
+LNZA.US,D,20240903,000000,150,151,143.75,150,2881.92,0
+LNZA.US,D,20240904,000000,145,154,143.5,148,3575.13,0
+LNZA.US,D,20240905,000000,148,152,144,149,2454.07,0
+LNZA.US,D,20240906,000000,150,150,136,136,3648.51,0
+LNZA.US,D,20240909,000000,135,137,129,129,3701.4,0
+LNZA.US,D,20240910,000000,127,136,127,135,2861.38,0
+LNZA.US,D,20240911,000000,134,138,127,137,2461.73,0
+LNZA.US,D,20240912,000000,138,144,133,143,2842.84,0
+LNZA.US,D,20240913,000000,147,155.5,143,155,4328.49,0
+LNZA.US,D,20240916,000000,153,154,146,153,3135.48,0
+LNZA.US,D,20240917,000000,156,164.5,153,159,2740.87,0
+LNZA.US,D,20240918,000000,157,167,154,156,5496.05,0
+LNZA.US,D,20240919,000000,160,162,148,151,4824.95,0
+LNZA.US,D,20240920,000000,154,159,146,147,10880.8,0
+LNZA.US,D,20240923,000000,150,164,146,152,3892.64,0
+LNZA.US,D,20240924,000000,152,153,139,151,2707.96,0
+LNZA.US,D,20240925,000000,145,155,144,151,3488.78,0
+LNZA.US,D,20240926,000000,151,157.5,149.5,152.5,2168.83,0
+LNZA.US,D,20240927,000000,159,179,157.1,174,8704.69,0
+LNZA.US,D,20240930,000000,174,192,174,191,6392.77,0
+LNZA.US,D,20241001,000000,198,201,174,176,4517.06,0
+LNZA.US,D,20241002,000000,174,186,172,185,2788,0
+LNZA.US,D,20241003,000000,190,198.5,183.76,196,2474.46,0
+LNZA.US,D,20241004,000000,198,215,197.01,204,4755.75,0
+LNZA.US,D,20241007,000000,208,216,198,210,3436.08,0
+LNZA.US,D,20241008,000000,213,214,197,202,2664.13,0
+LNZA.US,D,20241009,000000,203,213,197,208,1526.98,0
+LNZA.US,D,20241010,000000,205,209.83,191,191,3647.79,0
+LNZA.US,D,20241011,000000,190,216.5,188,210,5108.56,0
+LNZA.US,D,20241014,000000,200,205,188.01,192.5,3797.78,0
+LNZA.US,D,20241015,000000,190,190,166,168.5,4297.31,0
+LNZA.US,D,20241016,000000,178,203.5,178,197,4826.46,0
+LNZA.US,D,20241017,000000,196,200.1,195,196,2093.85,0
+LNZA.US,D,20241018,000000,197,201,183,188,3654.07,0
+LNZA.US,D,20241021,000000,190,190,178,183,2540.82,0
+LNZA.US,D,20241022,000000,181,200,180.5,198,2767.75,0
+LNZA.US,D,20241023,000000,197,200,184,189,3139.17,0
+LNZA.US,D,20241024,000000,190,195.5,180,193,2441.11,0
+LNZA.US,D,20241025,000000,195,196.7,184,185,1509.36,0
+LNZA.US,D,20241028,000000,190,191,182,189,2430.9,0
+LNZA.US,D,20241029,000000,188,191,181.5,184,1944.65,0
+LNZA.US,D,20241030,000000,182,186.5,172,172,2084.47,0
+LNZA.US,D,20241031,000000,172,176.5,161,169,3623.45,0
+LNZA.US,D,20241101,000000,170,181,169,172,2040.69,0
+LNZA.US,D,20241104,000000,174,177,167,173,2086.84,0
+LNZA.US,D,20241105,000000,176,191,175.5,191,4012.45,0
+LNZA.US,D,20241106,000000,191,200,176,188,8896.98,0
+LNZA.US,D,20241107,000000,190,196,184,185,3881.37,0
+LNZA.US,D,20241108,000000,172,172,153,170,5486.14,0
+LNZA.US,D,20241111,000000,170,171,153,160,4182.71,0
+LNZA.US,D,20241112,000000,159,165,139,141,6001.84,0
+LNZA.US,D,20241113,000000,149,149,131,131,4779.23,0
+LNZA.US,D,20241114,000000,131,135,118,122,8204.13,0
+LNZA.US,D,20241115,000000,122,124,108,108.5,7044.11,0
+LNZA.US,D,20241118,000000,110,110,100,100.5,6443.06,0
+LNZA.US,D,20241119,000000,102,103,95.01,101,6040.09,0
+LNZA.US,D,20241120,000000,100,109,98.995,107,7238.71,0
+LNZA.US,D,20241121,000000,107,121,104,114,6311.43,0
+LNZA.US,D,20241122,000000,116,116,104,106,5411.81,0
+LNZA.US,D,20241125,000000,103,118,102,109,6289.43,0
+LNZA.US,D,20241126,000000,113,113,100,100,3174.96,0
+LNZA.US,D,20241127,000000,102,123,101.04,117,6673.72,0
+LNZA.US,D,20241129,000000,120,128.5,118,124,4472.98,0
+LNZA.US,D,20241202,000000,124,124,115,119,5205.3,0
+LNZA.US,D,20241203,000000,119,119,107,109,3819.93,0
+LNZA.US,D,20241204,000000,110,111,102,104,4646.41,0
+LNZA.US,D,20241205,000000,105,108.5,100,100,5409.23,0
+LNZA.US,D,20241206,000000,102,106,100.5,104,3576.98,0
+LNZA.US,D,20241209,000000,106,106,100,101,5321.85,0
+LNZA.US,D,20241210,000000,101,103,97,99.91,6442.93,0
+LNZA.US,D,20241211,000000,102,108.5,99,104,5967.96,0
+LNZA.US,D,20241212,000000,104,106,100,100,3521.47,0
+LNZA.US,D,20241213,000000,100,102,97.51,97.51,4371.73,0
+LNZA.US,D,20241216,000000,98.08,102,97,100,4620.16,0
+LNZA.US,D,20241217,000000,99,101,96.8,97,4263.31,0
+LNZA.US,D,20241218,000000,99,104,85.79,88.41,14083.9,0
+LNZA.US,D,20241219,000000,97.22,97.22,84,87.65,8725.34,0
+LNZA.US,D,20241220,000000,87.22,107.5,85,102,16064.7,0
+LNZA.US,D,20241223,000000,108,143.74,106,136,25115.1,0
+LNZA.US,D,20241224,000000,136,160,132,160,25089.4,0
+LNZA.US,D,20241226,000000,161,274,160,206,88345.9,0
+LNZA.US,D,20241227,000000,225,233.5,179.01,186,37501.2,0
+LNZA.US,D,20241230,000000,193,193,158.5,160,37309.7,0
+LNZA.US,D,20241231,000000,167,167,134,137,22090.5,0
+LNZA.US,D,20250102,000000,152,173,148,160,21011.6,0
+LNZA.US,D,20250103,000000,165,188,157.33,168,23102.2,0
+LNZA.US,D,20250106,000000,168,214.5,167,193,31608.5,0
+LNZA.US,D,20250107,000000,196,201,181,184,12213.7,0
+LNZA.US,D,20250108,000000,179,185,163.01,177.5,10851.3,0
+LNZA.US,D,20250110,000000,177,190,160,162.5,12126.2,0
+LNZA.US,D,20250113,000000,160,160,144,147.5,9081.98,0
+LNZA.US,D,20250114,000000,159,163.32,145,147.5,6653.55,0
+LNZA.US,D,20250115,000000,157,166.99,152.14,161,5894.04,0
+LNZA.US,D,20250116,000000,163,166.5,155,156,5759.63,0
+LNZA.US,D,20250117,000000,159,162,150.5,152,4518.81,0
+LNZA.US,D,20250121,000000,153,162,147,150,9621.39,0
+LNZA.US,D,20250122,000000,150,150,130,132,14584,0
+LNZA.US,D,20250123,000000,128,139,123,124.5,10329.1,0
+LNZA.US,D,20250124,000000,122,126,112,115.5,11161.8,0
+LNZA.US,D,20250127,000000,112,116,102,104.5,14522.4,0
+LNZA.US,D,20250128,000000,104,107,92.005,102.5,23535.9,0
+LNZA.US,D,20250129,000000,103,103,91.0025,93.35,14216.8,0
+LNZA.US,D,20250130,000000,93.46,103,89.5,95.58,15967.6,0
+LNZA.US,D,20250131,000000,96,99.56,91,94.19,12488,0
+LNZA.US,D,20250203,000000,90,93.32,87,91.4,12448.3,0
+LNZA.US,D,20250204,000000,91.4,92.36,82,84.19,16261.3,0
+LNZA.US,D,20250205,000000,84,86,72.12,72.84,20023.4,0
+LNZA.US,D,20250206,000000,76,82.99,72,76.31,18415,0
+LNZA.US,D,20250207,000000,78.58,79.32,70.01,72.33,18795.8,0
+LNZA.US,D,20250210,000000,73.21,79.26,67,76.52,28185.7,0
+LNZA.US,D,20250211,000000,76.52,95.98,69.03,70.1,25975.8,0
+LNZA.US,D,20250212,000000,69,71.49,66.01,68.41,13120.8,0
+LNZA.US,D,20250213,000000,68.64,73.87,68.2,72.43,8316.02,0
+LNZA.US,D,20250214,000000,72.43,81.33,72.43,74.71,13397.1,0
+LNZA.US,D,20250218,000000,83.67,107,79.58,101,58031.9,0
+LNZA.US,D,20250219,000000,102,106,91.11,93.19,22138.3,0
+LNZA.US,D,20250220,000000,94,96.5001,85,88.39,10699.3,0
+LNZA.US,D,20250221,000000,92,92,83,86.1,12052,0
+LNZA.US,D,20250224,000000,87.1,94.9208,86.01,86.1,12379.3,0
+LNZA.US,D,20250225,000000,83.4,89.4,79,82.18,8435.31,0
+LNZA.US,D,20250226,000000,83.18,90,80.79,80.79,5661.35,0
+LNZA.US,D,20250227,000000,79,80.62,74.98,74.98,10071.7,0
+LNZA.US,D,20250228,000000,75.2,81,73.67,79.89,7678.78,0
+LNZA.US,D,20250303,000000,83,84,66.5,68.01,14241.4,0
+LNZA.US,D,20250304,000000,68.02,74.24,67,72.52,8981.33,0
+LNZA.US,D,20250305,000000,73,78.11,68.94,75.4,6847.63,0
+LNZA.US,D,20250306,000000,76,79.46,69.01,70,9906.55,0
+LNZA.US,D,20250307,000000,70.36,73.1099,64.22,70.56,12240.2,0
+LNZA.US,D,20250310,000000,73,73,61,62.56,14789.5,0
+LNZA.US,D,20250311,000000,62.56,63,57.53,58.4,13538.9,0
+LNZA.US,D,20250312,000000,60,64,58,58.71,10925.7,0
+LNZA.US,D,20250313,000000,56.9,58.2301,49.22,49.86,19098.2,0
+LNZA.US,D,20250314,000000,50,55.48,48,54.08,12349.2,0
+LNZA.US,D,20250317,000000,60,60,46.1,48.57,36343.1,0
+LNZA.US,D,20250318,000000,49.93,51.24,45,45.01,9021.66,0
+LNZA.US,D,20250319,000000,45.02,46,41.28,41.28,9338.82,0
+LNZA.US,D,20250320,000000,41,41.58,39,40,9230.35,0
+LNZA.US,D,20250321,000000,40,40.74,37.31,39.74,22398.3,0
+LNZA.US,D,20250324,000000,40,43,37.44,40.7,9585.47,0
+LNZA.US,D,20250325,000000,39.48,39.99,36.2,37.94,10909.1,0
+LNZA.US,D,20250326,000000,38,39.99,35.005,35.76,10978.5,0
+LNZA.US,D,20250327,000000,32,32.05,20.2,27.71,79824.2,0
+LNZA.US,D,20250328,000000,26.26,26.37,20.51,21.35,44181.4,0
+LNZA.US,D,20250331,000000,24.5,35,22.5,24.21,458022,0
+LNZA.US,D,20250401,000000,23.48,32,22.02,30.58,65969.4,0
+LNZA.US,D,20250402,000000,28.01,33.17,27.17,28.05,20461,0
+LNZA.US,D,20250403,000000,25.9,26,22,22.96,23392.6,0
+LNZA.US,D,20250404,000000,16,23.99,14.01,20.93,62420.1,0
+LNZA.US,D,20250407,000000,20,25.81,19.5,21.78,19746.3,0
+LNZA.US,D,20250408,000000,24.2,24.83,20.26,21.08,21244.5,0
+LNZA.US,D,20250409,000000,20.74,25,19.33,23.57,19244.9,0
+LNZA.US,D,20250410,000000,24.25,24.25,21.51,22,6813.46,0
+LNZA.US,D,20250411,000000,22.22,27.19,22.22,27.19,22984.5,0
+LNZA.US,D,20250414,000000,28.3,30.89,23.685,24.2,22031.8,0
+LNZA.US,D,20250415,000000,24,26.34,23.31,26.3,9970.76,0
+LNZA.US,D,20250416,000000,23,24.68,20,20,25351.7,0
+LNZA.US,D,20250417,000000,20.33,20.82,16.21,17.47,27777,0
+LNZA.US,D,20250421,000000,17,18.4,15.11,16,14067.6,0
+LNZA.US,D,20250422,000000,16.4,17.16,15.83,16.02,20882.6,0
+LNZA.US,D,20250423,000000,17.1,18.45,16.5,16.97,20347.7,0
+LNZA.US,D,20250424,000000,18.14,20.24,17.31,19.87,17921.2,0
+LNZA.US,D,20250425,000000,19.84,21,19,20,16277.3,0
+LNZA.US,D,20250428,000000,20.53,22,19,20.81,13649.5,0
+LNZA.US,D,20250429,000000,21.04,24.97,20.84,24,14103.1,0
+LNZA.US,D,20250430,000000,23.19,24.48,22.6,24.48,9766.35,0
+LNZA.US,D,20250501,000000,24.49,24.49,22.05,22.99,6471.3,0
+LNZA.US,D,20250502,000000,23.13,23.4,21.27,22.06,6801.23,0
+LNZA.US,D,20250505,000000,22,24.61,20.51,23,8695.38,0
+LNZA.US,D,20250506,000000,23.5,23.96,21.02,21.35,7795.22,0
+LNZA.US,D,20250507,000000,22.5,24.41,21.25,23.88,11175.6,0
+LNZA.US,D,20250508,000000,23.61,26.6,23.25,26,8788.43,0
+LNZA.US,D,20250509,000000,24.01,27.05,21.27,21.89,11331.6,0
+LNZA.US,D,20250512,000000,23.27,24.09,22.01,23,10683.2,0
+LNZA.US,D,20250513,000000,22.03,23.17,21.87,23,8626.56,0
+LNZA.US,D,20250514,000000,23.31,24.99,22.31,24,12644.7,0
+LNZA.US,D,20250515,000000,24,27,23.8,25.92,8936.21,0
+LNZA.US,D,20250516,000000,25.92,26.82,24.24,26.44,6636.53,0
+LNZA.US,D,20250519,000000,24,25.81,23.07,25,9685.05,0
+LNZA.US,D,20250520,000000,24.88,24.99,23.04,24,6516.87,0
+LNZA.US,D,20250521,000000,23.28,24.64,21.36,22,15601.2,0
+LNZA.US,D,20250522,000000,21.1,21.94,20.3,20.92,7173.94,0
+LNZA.US,D,20250523,000000,20.93,20.97,19.5,19.9,12592.3,0
+LNZA.US,D,20250527,000000,20,20.4,18.96,19.55,17517.7,0
+LNZA.US,D,20250528,000000,19.23,26,19.23,25.83,28153,0
+LNZA.US,D,20250529,000000,24.28,25.82,23,24.16,7319.77,0
+LNZA.US,D,20250530,000000,24.4,40.99,24.4,28.22,389026,0
+LNZA.US,D,20250602,000000,26.66,27.01,21,21.21,34809.9,0
+LNZA.US,D,20250603,000000,21.7,24.02,20.21,21.23,22603.5,0
+LNZA.US,D,20250604,000000,20.12,23.99,20.12,23.13,10989,0
+LNZA.US,D,20250605,000000,22.91,25,22.6,24.32,10803.6,0
+LNZA.US,D,20250606,000000,24.66,29.84,23.02,28.7,76548.7,0
+LNZA.US,D,20250609,000000,26.69,33.85,26.69,33.4,29600.8,0
+LNZA.US,D,20250610,000000,32,35.5,30.5,34.37,17377.7,0
+LNZA.US,D,20250611,000000,34.89,34.98,31,31.6,13143,0
+LNZA.US,D,20250612,000000,31.32,32.8,28.0501,29.66,7236.61,0
+LNZA.US,D,20250613,000000,28.8,29.6,26.5,26.91,11717.5,0
+LNZA.US,D,20250616,000000,26.6,30.12,26.55,30.12,8210.62,0
+LNZA.US,D,20250617,000000,30,30.12,27,27.01,8441.68,0
+LNZA.US,D,20250618,000000,27.1,29.4999,25.51,26.88,7540.52,0
+LNZA.US,D,20250620,000000,27.39,28.68,26.29,28.68,14602.6,0
+LNZA.US,D,20250623,000000,27,28.86,26,28.33,10964.4,0
+LNZA.US,D,20250624,000000,29,30.72,26.23,30.7,12684,0
+LNZA.US,D,20250625,000000,29.22,33.78,28,33.78,15816.6,0
+LNZA.US,D,20250626,000000,32,32.74,29.01,30.96,12978.7,0
+LNZA.US,D,20250627,000000,32,33.44,25,25,159955,0
+LNZA.US,D,20250630,000000,25.88,28.04,24.51,27.12,18405,0
+LNZA.US,D,20250701,000000,27.63,29.1,26.05,28.42,10690.7,0
+LNZA.US,D,20250702,000000,28.4,29.07,27.15,28.3,7746.07,0
+LNZA.US,D,20250703,000000,29.74,29.74,26.51,28,6868.02,0
+LNZA.US,D,20250707,000000,27.65,29.01,26.52,27.4,12178,0
+LNZA.US,D,20250708,000000,27.45,31.9,27.4,30.84,17156,0
+LNZA.US,D,20250709,000000,31,32.16,29.54,31.6,8807.86,0
+LNZA.US,D,20250710,000000,31.15,31.71,29.09,29.55,9487.64,0
+LNZA.US,D,20250711,000000,29.3,30,27.21,28.94,14592.5,0
+LNZA.US,D,20250714,000000,28.45,29.39,28,29.39,5721.7,0
+LNZA.US,D,20250715,000000,29.39,29.5,27.71,29.2,6069.03,0
+LNZA.US,D,20250716,000000,28.9,29.06,26.55,29.06,9727.91,0
+LNZA.US,D,20250717,000000,31.1,31.25,29.05,30.79,9667.45,0
+LNZA.US,D,20250718,000000,29.87,30.94,28.5,30.94,7472.39,0
+LNZA.US,D,20250721,000000,31,32.4,30.5,31.96,7075.77,0
+LNZA.US,D,20250722,000000,33.4,47.96,32.39,35.98,110542,0
+LNZA.US,D,20250723,000000,37.3,40.9,34,40,25096.3,0
+LNZA.US,D,20250724,000000,40,59.9299,39.35,57,121522,0
+LNZA.US,D,20250725,000000,58.48,71.19,53.55,58.24,87610.9,0
+LNZA.US,D,20250728,000000,57.3,62,46.01,48.86,26816,0
+LNZA.US,D,20250729,000000,47,47.52,37,41.1,24040.5,0
+LNZA.US,D,20250730,000000,36,47.2,36,42.28,12885.6,0
+LNZA.US,D,20250731,000000,42.64,49.74,42.6301,43.21,10019.4,0
+LNZA.US,D,20250801,000000,41.1,48.94,40.2,44.01,11838.4,0
+LNZA.US,D,20250804,000000,45.32,45.95,35,37.3,15039.6,0
+LNZA.US,D,20250805,000000,39,43.95,35,42,10599.2,0
+LNZA.US,D,20250806,000000,40.37,45.56,38.01,39.58,7168.32,0
+LNZA.US,D,20250807,000000,42,42,37.53,37.6,5926.68,0
+LNZA.US,D,20250808,000000,37.31,39.64,31.91,32.77,10685.3,0
+LNZA.US,D,20250811,000000,32.5,37.99,31.9,34.35,5013.88,0
+LNZA.US,D,20250812,000000,34.35,37.93,34.29,34.94,6234.53,0
+LNZA.US,D,20250813,000000,36,41.75,35.07,40.37,13086.2,0
+LNZA.US,D,20250814,000000,41,41,36.44,37.42,8389.97,0
+LNZA.US,D,20250815,000000,34.5,35.01,23.5,25.99,51463.1,0
+LNZA.US,D,20250818,000000,25.99,25.99,22,22.01,23791.5,0
+LNZA.US,D,20250819,000000,22,22,18.5125,19.72,82595,0
+LNZA.US,D,20250820,000000,19,27.4875,18.26,23.28,126591,0
+LNZA.US,D,20250821,000000,23.02,23.73,21.59,21.71,27822,0
+LNZA.US,D,20250822,000000,22.05,24.0206,20.59,22.22,14410,0
+LNZA.US,D,20250825,000000,22.25,22.56,22,22.02,6237,0
+LNZA.US,D,20250826,000000,22.24,22.5,21.5862,21.6,8341,0
+LNZA.US,D,20250827,000000,21.51,22.43,21.5,22.255,14448,0
+LNZA.US,D,20250828,000000,22.5,22.99,21.14,21.465,11248,0
+LNZA.US,D,20250829,000000,21.8028,22.1001,21.15,21.16,7552,0
+LNZA.US,D,20250902,000000,21.48,21.83,20.8387,21.43,9165,0
+LNZA.US,D,20250903,000000,21.6,21.845,19.65,19.95,18880,0
+LNZA.US,D,20250904,000000,20.23,20.23,18.7057,18.86,10179,0
+LNZA.US,D,20250905,000000,18.88,19.2614,18.46,19.19,27794,0
+LNZA.US,D,20250908,000000,19.19,19.87,18.47,19.15,19184,0
+LNZA.US,D,20250909,000000,19.345,19.9,18.5786,19.565,9668,0
+LNZA.US,D,20250910,000000,20.765,20.765,19.109,19.28,7056,0
+LNZA.US,D,20250911,000000,19.149,19.8244,19.0676,19.6,7210,0
+LNZA.US,D,20250912,000000,19.5001,19.9208,19.41,19.42,2712,0
+LNZA.US,D,20250915,000000,19.4531,20.015,19.4531,19.63,4823,0
+LNZA.US,D,20250916,000000,19.63,19.63,19.1203,19.2,3418,0
+LNZA.US,D,20250917,000000,19,20.6136,18.6101,18.83,20932,0
+LNZA.US,D,20250918,000000,19.2,20.685,19.2,20.5,9978,0
+LNZA.US,D,20250919,000000,21.38,21.6,17.47,17.47,44512,0
+LNZA.US,D,20250922,000000,17.48,29.2913,17.48,22.5,140344,0
+LNZA.US,D,20250923,000000,23.21,24.79,19.0001,20.11,53464,0
+LNZA.US,D,20250924,000000,19.59,22.28,18.8,20.42,27931,0
+LNZA.US,D,20250925,000000,19.905,21.5076,19.4647,21.01,39880,0
+LNZA.US,D,20250926,000000,21.64,24.05,21.35,23.525,38441,0
+LNZA.US,D,20250929,000000,23.52,29.35,22.23,28.03,56090,0
+LNZA.US,D,20250930,000000,28,28,23.565,24.51,28889,0
+LNZA.US,D,20251001,000000,23.85,25.5907,22.01,25.425,16898,0
+LNZA.US,D,20251002,000000,24.87,25.165,24,24.555,11007,0
+LNZA.US,D,20251003,000000,24.9433,25.93,24.55,24.65,17818,0
+LNZA.US,D,20251006,000000,24.85,25.649,23.83,23.83,12279,0
+LNZA.US,D,20251007,000000,24.23,24.655,23.6381,24.01,15343,0
+LNZA.US,D,20251008,000000,24.84,30,24.04,29.86,80256,0
+LNZA.US,D,20251009,000000,30.76,31.5,27.75,29.38,31290,0
+LNZA.US,D,20251010,000000,28.94,30.175,25.9911,26.16,27375,0
+LNZA.US,D,20251013,000000,26.16,27.08,24.41,24.41,18161,0
+LNZA.US,D,20251014,000000,23.74,25.6673,22.65,25.19,9119,0
+LNZA.US,D,20251015,000000,24.59,26.57,24.59,26.51,8148,0
+LNZA.US,D,20251016,000000,26.51,27.24,26,26.835,20109,0
+LNZA.US,D,20251017,000000,26.06,26.87,25.9901,26.3,5718,0
+LNZA.US,D,20251020,000000,26.4,29.78,26.4,27.75,25480,0
+LNZA.US,D,20251021,000000,26.77,27.11,25.715,26.75,16781,0
+LNZA.US,D,20251022,000000,25.89,26.2,24.674,25.035,4863,0
+LNZA.US,D,20251023,000000,24.59,26.4931,24.5,25.91,44478,0
+LNZA.US,D,20251024,000000,25.92,28.01,25.92,26.2,13397,0
+LNZA.US,D,20251027,000000,26.43,27.99,25.3,26.8172,9022,0
+LNZA.US,D,20251028,000000,26.01,27.5289,24.39,24.39,9643,0
+LNZA.US,D,20251029,000000,24.9,24.9,22.6,23.3,19794,0
+LNZA.US,D,20251030,000000,22.89,23.89,22.89,23.81,12108,0
+LNZA.US,D,20251031,000000,23.26,23.65,21.36,21.5,18425,0
+LNZA.US,D,20251103,000000,21.42,22.95,20.29,20.94,10913,0
+LNZA.US,D,20251104,000000,21.5,22,18.865,19.3,26798,0
+LNZA.US,D,20251105,000000,21.13,21.13,18.3101,18.66,9661,0
+LNZA.US,D,20251106,000000,19.02,19.03,17.49,17.91,9520,0
+LNZA.US,D,20251107,000000,17.64,18.59,16.75,18.59,7506,0
+LNZA.US,D,20251110,000000,18.63,20.49,16.9,17.29,13374,0
+LNZA.US,D,20251111,000000,17.59,17.64,17.2,17.45,3921,0
+LNZA.US,D,20251112,000000,18.28,19,16.915,18,14661,0
+LNZA.US,D,20251113,000000,18.58,18.58,16.76,17.24,15807,0
+LNZA.US,D,20251114,000000,17,17.0829,16.22,16.3,11601,0
+LNZA.US,D,20251117,000000,16,16,13,13.38,39500,0
+LNZA.US,D,20251118,000000,12.87,13.7,12.87,13.2492,6586,0
+LNZA.US,D,20251119,000000,13.01,13.59,12.86,12.98,7452,0
+LNZA.US,D,20251120,000000,13.62,14,12.35,12.58,10762,0
+LNZA.US,D,20251121,000000,12.69,13.01,11.2,12.44,15893,0
+LNZA.US,D,20251124,000000,14,14.8295,12.27,12.3,22113,0
+LNZA.US,D,20251125,000000,12.5,12.5,11.8,12,8694,0
+LNZA.US,D,20251126,000000,12.4,12.4,11.45,11.94,15402,0
+LNZA.US,D,20251128,000000,12,14.48,12,14.24,10071,0
+LNZA.US,D,20251201,000000,14.03,14.8244,13.6061,13.81,8310,0
+LNZA.US,D,20251202,000000,13.81,14.0049,13.415,13.455,2728,0
+LNZA.US,D,20251203,000000,13.58,14.47,13.372,14.47,8555,0
+LNZA.US,D,20251204,000000,14.45,15.32,13.59,14.6,5668,0
+LNZA.US,D,20251205,000000,14.69,15.2848,14.63,15.095,9710,0
+LNZA.US,D,20251208,000000,15.3842,16.28,15,16.28,8441,0
+LNZA.US,D,20251209,000000,16.8849,17.3,15.91,15.91,14293,0
+LNZA.US,D,20251210,000000,16.7844,16.7844,15.89,15.89,6702,0
+LNZA.US,D,20251211,000000,15.8257,16.53,15.579,16.0201,8018,0
+LNZA.US,D,20251212,000000,15.8,16.04,14.8773,15.04,5842,0
+LNZA.US,D,20251215,000000,14.7,15.1,14.01,14.43,7956,0
+LNZA.US,D,20251216,000000,14,14.5126,13.07,13.1,6000,0
+LNZA.US,D,20251217,000000,13.05,14.41,13.05,14.41,39513,0
+LNZA.US,D,20251218,000000,14.06,14.3751,13.51,14.35,5658,0
+LNZA.US,D,20251219,000000,13.45,14.1813,13.11,13.29,3058,0
+LNZA.US,D,20251222,000000,13.11,14.348,13.11,13.42,7619,0
+LNZA.US,D,20251223,000000,14.36,14.36,13.06,13.06,3808,0
+LNZA.US,D,20251224,000000,12.995,13.05,12.79,12.79,1414,0
+LNZA.US,D,20251226,000000,13.06,13.09,12.55,13.09,3692,0
+LNZA.US,D,20251229,000000,12.69,13.46,12.5561,13.38,14307,0
+LNZA.US,D,20251230,000000,13.105,13.105,13.105,13.105,1134,0
+LNZA.US,D,20251231,000000,13.25,14.03,13.25,13.76,3287,0
+LNZA.US,D,20260102,000000,13.22,14.17,12.79,14,3435,0
+LNZA.US,D,20260105,000000,14.01,14.5016,13.99,13.99,2934,0
+LNZA.US,D,20260106,000000,14.05,14.4614,14.01,14.1,2204,0
+LNZA.US,D,20260107,000000,13.82,14.01,13.655,13.94,8276,0
+LNZA.US,D,20260108,000000,13.99,14.425,13.5,13.55,21275,0
+LNZA.US,D,20260109,000000,13.76,14.16,13.699,13.699,5711,0
+LNZA.US,D,20260112,000000,13.8,14.11,13.8,13.82,3518,0
+LNZA.US,D,20260113,000000,14.48,15.52,14.055,15.43,14850,0
+LNZA.US,D,20260114,000000,15.83,15.9999,14.41,14.73,9051,0
+LNZA.US,D,20260115,000000,14.63,16.27,13.86,14.95,10917,0
+LNZA.US,D,20260116,000000,15.2,15.2,14.51,14.51,5618,0
+LNZA.US,D,20260120,000000,14.21,14.21,13,13.4,10644,0
+LNZA.US,D,20260121,000000,13.58,14.25,13.29,13.748,8788,0
+LNZA.US,D,20260122,000000,13.99,13.99,13.39,13.54,4569,0
+LNZA.US,D,20260123,000000,13.22,14.55,13.09,13.12,19532,0
+LNZA.US,D,20260126,000000,13.25,13.64,12.75,12.81,10569,0
+LNZA.US,D,20260127,000000,13.1,13.25,11.8101,11.865,9680,0
+LNZA.US,D,20260128,000000,11.82,11.96,11.42,11.915,6428,0
+LNZA.US,D,20260129,000000,11.94,12.1564,11.94,12.05,4413,0
+LNZA.US,D,20260130,000000,12.37,12.96,11.8476,12,9581,0
+LNZA.US,D,20260202,000000,11.8,12.84,11.8,12,8614,0
+LNZA.US,D,20260203,000000,12.35,12.58,11.26,11.39,22593,0
+LNZA.US,D,20260204,000000,11.57,11.63,10.14,10.21,8706,0
+LNZA.US,D,20260205,000000,10.34,10.86,9.7425,9.82,5489,0
+LNZA.US,D,20260206,000000,9.5871,11.195,9.5001,10.54,12997,0
+LNZA.US,D,20260209,000000,10.45,11.95,10.07,11.015,11146,0
+LNZA.US,D,20260210,000000,11.26,11.26,10.4,10.51,10711,0
+LNZA.US,D,20260211,000000,10,10.9599,9.79,9.79,13412,0
+LNZA.US,D,20260212,000000,10.36,10.36,8.4179,9,10372,0
+LNZA.US,D,20260213,000000,9.01,9.98,8.85,9.28,5537,0
+LNZA.US,D,20260217,000000,9.14,9.545,8.701,9.05,4632,0
+LNZA.US,D,20260218,000000,9.6,9.9,8.78,8.92,1587,0
diff --git a/daily/us/nasdaq stocks/2/lsbk.us.txt b/daily/us/nasdaq stocks/2/lsbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c11fbf262c1372a06f0d9d6bc6031475e5e8bf9f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lsbk.us.txt	
@@ -0,0 +1,3322 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LSBK.US,D,20060403,000000,4.9766,4.9766,4.9766,4.9766,0,0
+LSBK.US,D,20060404,000000,5.37511,5.37511,5.25,5.32495,770374,0
+LSBK.US,D,20060405,000000,5.36564,5.37057,5.32495,5.33002,504621,0
+LSBK.US,D,20060406,000000,5.35476,5.35476,5.29996,5.29996,234503,0
+LSBK.US,D,20060407,000000,5.29996,5.35476,5.20066,5.20066,102238,0
+LSBK.US,D,20060410,000000,5.23478,5.25,5.22506,5.25,68135,0
+LSBK.US,D,20060411,000000,5.29514,5.29514,5.20992,5.21533,91712.7,0
+LSBK.US,D,20060412,000000,5.26495,5.27515,5.22506,5.22506,44481.8,0
+LSBK.US,D,20060413,000000,5.23074,5.27054,5.23074,5.255,48529.8,0
+LSBK.US,D,20060417,000000,5.23074,5.26495,5.1764,5.1764,56029.5,0
+LSBK.US,D,20060418,000000,5.15063,5.255,5.15063,5.22506,68046.2,0
+LSBK.US,D,20060419,000000,5.23478,5.23993,5.1259,5.22506,32349.7,0
+LSBK.US,D,20060420,000000,5.22506,5.22506,5.1764,5.18525,7879.94,0
+LSBK.US,D,20060421,000000,5.22506,5.22506,5.15063,5.15063,29217.6,0
+LSBK.US,D,20060424,000000,5.20066,5.20992,5.1764,5.20992,45206.8,0
+LSBK.US,D,20060425,000000,5.22506,5.22506,5.18525,5.18525,13948.9,0
+LSBK.US,D,20060426,000000,5.20547,5.22006,5.1764,5.1764,7604.75,0
+LSBK.US,D,20060427,000000,5.13571,5.1764,5.1259,5.16585,16474.4,0
+LSBK.US,D,20060501,000000,5.15619,5.19586,4.98148,5.08603,27328.2,0
+LSBK.US,D,20060502,000000,5.08603,5.17065,5.05135,5.11563,38087.3,0
+LSBK.US,D,20060503,000000,5.1259,5.1259,5.12104,5.12104,12658.8,0
+LSBK.US,D,20060504,000000,5.20066,5.20066,5.05135,5.05135,18906.8,0
+LSBK.US,D,20060505,000000,5.05135,5.06582,5.03614,5.06582,9994.18,0
+LSBK.US,D,20060508,000000,5.06582,5.10104,5.06582,5.10104,2210.4,0
+LSBK.US,D,20060509,000000,5.11083,5.14598,5.10104,5.14598,51984.5,0
+LSBK.US,D,20060510,000000,5.11563,5.11563,5.11563,5.11563,3948.84,0
+LSBK.US,D,20060511,000000,5.11563,5.11563,5.06582,5.06582,3614.47,0
+LSBK.US,D,20060512,000000,5.05135,5.05135,4.99148,5.03141,21503.3,0
+LSBK.US,D,20060515,000000,5.03141,5.05135,5.03141,5.05135,4204.8,0
+LSBK.US,D,20060516,000000,5.05135,5.05609,5.04621,5.04621,5642.9,0
+LSBK.US,D,20060517,000000,5.04621,5.06582,5.01134,5.01641,43987.7,0
+LSBK.US,D,20060518,000000,5.02642,5.04621,5.00641,5.02642,31942.9,0
+LSBK.US,D,20060519,000000,5.00641,5.02642,5.0014,5.0014,44222.9,0
+LSBK.US,D,20060522,000000,5.0014,5.03141,4.98662,5.03141,50315.6,0
+LSBK.US,D,20060523,000000,5.00641,5.03614,5.00641,5.02642,51170.8,0
+LSBK.US,D,20060524,000000,5.02642,5.02642,4.98148,4.98148,48810.9,0
+LSBK.US,D,20060525,000000,5.0014,5.01134,5.0014,5.01134,25742.2,0
+LSBK.US,D,20060526,000000,5.01134,5.01134,4.98662,5.0014,1202.85,0
+LSBK.US,D,20060530,000000,5.0014,5.01134,4.99641,5.01134,18455.5,0
+LSBK.US,D,20060531,000000,5.01134,5.01134,4.98662,5.0014,53850.2,0
+LSBK.US,D,20060601,000000,4.98662,5.00641,4.98662,5.0014,24740.5,0
+LSBK.US,D,20060602,000000,5.01641,5.01641,4.98148,4.99641,34808.7,0
+LSBK.US,D,20060605,000000,5.10104,5.10104,4.98148,4.98148,7035.13,0
+LSBK.US,D,20060606,000000,5.00641,5.00641,4.98148,4.98148,10643.6,0
+LSBK.US,D,20060607,000000,4.98662,4.99641,4.98662,4.98662,16033.5,0
+LSBK.US,D,20060608,000000,5.0014,5.0014,5.0014,5.0014,958.731,0
+LSBK.US,D,20060609,000000,4.99641,5.00641,4.98662,5.00641,41357.1,0
+LSBK.US,D,20060612,000000,4.98148,5.0014,4.9766,4.9766,19087.3,0
+LSBK.US,D,20060614,000000,4.95146,4.9766,4.95146,4.9766,2581.76,0
+LSBK.US,D,20060616,000000,4.93679,4.93679,4.93679,4.93679,217.489,0
+LSBK.US,D,20060619,000000,4.95146,4.95146,4.93679,4.93679,4022.82,0
+LSBK.US,D,20060620,000000,5.01641,5.01641,4.95146,4.95146,1617.11,0
+LSBK.US,D,20060621,000000,4.93679,4.93679,4.93679,4.93679,2210.4,0
+LSBK.US,D,20060623,000000,4.95146,4.9568,4.95146,4.95146,2667.58,0
+LSBK.US,D,20060626,000000,4.9568,4.98148,4.95146,4.9568,33879.6,0
+LSBK.US,D,20060627,000000,4.98148,5.05135,4.98148,5.01134,44609.1,0
+LSBK.US,D,20060628,000000,4.98662,5.0014,4.98662,5.0014,4317.25,0
+LSBK.US,D,20060629,000000,5.0014,5.02642,5.0014,5.02642,36372.6,0
+LSBK.US,D,20060630,000000,5.01134,5.01134,4.98662,4.98662,6097.11,0
+LSBK.US,D,20060703,000000,4.98148,4.98148,4.98148,4.98148,605.125,0
+LSBK.US,D,20060705,000000,4.98148,4.99148,4.9766,4.99148,43659.2,0
+LSBK.US,D,20060706,000000,4.99148,4.99148,4.98148,4.98148,10050.4,0
+LSBK.US,D,20060707,000000,4.98662,4.98662,4.98662,4.98662,217.489,0
+LSBK.US,D,20060710,000000,4.98662,4.98662,4.98662,4.98662,18687.8,0
+LSBK.US,D,20060711,000000,4.99641,4.99641,4.98662,4.98662,3481.31,0
+LSBK.US,D,20060712,000000,4.9716,4.98662,4.9716,4.98662,6990.74,0
+LSBK.US,D,20060713,000000,4.98662,4.98662,4.98662,4.98662,3837.88,0
+LSBK.US,D,20060714,000000,4.98662,4.98662,4.98662,4.98662,18285.4,0
+LSBK.US,D,20060717,000000,5.0014,5.00641,5.0014,5.00641,23068.7,0
+LSBK.US,D,20060718,000000,5.00641,5.04121,4.96653,5.04121,41994.8,0
+LSBK.US,D,20060719,000000,5.0014,5.01134,5.0014,5.0014,14164.9,0
+LSBK.US,D,20060720,000000,4.9766,5.00641,4.9766,5.0014,14065.8,0
+LSBK.US,D,20060721,000000,5.01134,5.02642,5.01134,5.02642,55258.7,0
+LSBK.US,D,20060724,000000,4.9568,5.02121,4.95146,5.02121,94643.6,0
+LSBK.US,D,20060725,000000,5.01134,5.01134,5.01134,5.01134,4022.82,0
+LSBK.US,D,20060726,000000,4.9568,5.02121,4.9568,5.02121,10643.6,0
+LSBK.US,D,20060727,000000,5.0014,5.02121,4.99148,5.02121,19707.2,0
+LSBK.US,D,20060803,000000,4.98148,5.05135,4.98148,5.05135,27988.1,0
+LSBK.US,D,20060804,000000,5.05135,5.05135,5.03614,5.05135,16674.2,0
+LSBK.US,D,20060807,000000,4.99148,5.0763,4.99148,5.06582,16202.2,0
+LSBK.US,D,20060808,000000,5.02642,5.02642,5.02642,5.02642,217.489,0
+LSBK.US,D,20060809,000000,5.02121,5.02121,5.02121,5.02121,12053.6,0
+LSBK.US,D,20060810,000000,5.02121,5.02121,5.02121,5.02121,22105.5,0
+LSBK.US,D,20060811,000000,5.02121,5.02121,5.02121,5.02121,17079.6,0
+LSBK.US,D,20060814,000000,5.06582,5.10104,5.05609,5.10104,28127.2,0
+LSBK.US,D,20060815,000000,5.02642,5.23074,5.02642,5.22506,52653.2,0
+LSBK.US,D,20060816,000000,5.23074,5.23478,5.15063,5.23478,8310.48,0
+LSBK.US,D,20060817,000000,5.27515,5.29996,5.15619,5.29996,10711.7,0
+LSBK.US,D,20060818,000000,5.28468,5.29035,5.28468,5.28468,5225.67,0
+LSBK.US,D,20060821,000000,5.34949,5.34949,5.34949,5.34949,8098.91,0
+LSBK.US,D,20060823,000000,5.34949,5.34949,5.34949,5.34949,650.99,0
+LSBK.US,D,20060824,000000,5.34949,5.34949,5.3401,5.3401,46819.5,0
+LSBK.US,D,20060825,000000,5.36003,5.3991,5.36003,5.3991,5428.37,0
+LSBK.US,D,20060828,000000,5.32495,5.32495,5.31509,5.31509,15148.8,0
+LSBK.US,D,20060829,000000,5.34949,5.34949,5.1764,5.27515,7638.78,0
+LSBK.US,D,20060830,000000,5.34949,5.34949,5.31509,5.32495,70090.9,0
+LSBK.US,D,20060901,000000,5.34949,5.3991,5.34949,5.3991,13152.9,0
+LSBK.US,D,20060905,000000,5.44986,5.44986,5.37057,5.37057,16126.8,0
+LSBK.US,D,20060907,000000,5.35476,5.37511,5.35476,5.37511,3021.18,0
+LSBK.US,D,20060908,000000,5.33002,5.34949,5.33002,5.34949,1099.28,0
+LSBK.US,D,20060911,000000,5.44459,5.44459,5.44459,5.44459,1504.67,0
+LSBK.US,D,20060912,000000,5.44459,5.44459,5.44459,5.44459,1010.51,0
+LSBK.US,D,20060913,000000,5.42925,5.42925,5.42925,5.42925,605.125,0
+LSBK.US,D,20060914,000000,5.35476,5.35476,5.33456,5.33456,2210.4,0
+LSBK.US,D,20060915,000000,5.37511,5.40397,5.37511,5.40397,11454.4,0
+LSBK.US,D,20060918,000000,5.44459,5.47473,5.40397,5.46453,67538.7,0
+LSBK.US,D,20060919,000000,5.46453,5.46453,5.46453,5.46453,1944.09,0
+LSBK.US,D,20060920,000000,5.47473,5.47473,5.46967,5.47473,1202.85,0
+LSBK.US,D,20060921,000000,5.42458,5.42458,5.41952,5.41952,1010.51,0
+LSBK.US,D,20060922,000000,5.42925,5.42925,5.42925,5.42925,10451.3,0
+LSBK.US,D,20060925,000000,5.47473,5.47473,5.42925,5.42925,4022.82,0
+LSBK.US,D,20060928,000000,5.47473,5.47473,5.47473,5.47473,3021.18,0
+LSBK.US,D,20060929,000000,5.47473,5.5238,5.42925,5.5238,34317.5,0
+LSBK.US,D,20061002,000000,5.54935,5.54935,5.54935,5.54935,7866.62,0
+LSBK.US,D,20061003,000000,5.5238,5.5238,5.5238,5.5238,22601.2,0
+LSBK.US,D,20061004,000000,5.6041,5.6041,5.57355,5.57355,3169.13,0
+LSBK.US,D,20061005,000000,5.59389,5.59389,5.59389,5.59389,3021.18,0
+LSBK.US,D,20061006,000000,5.59877,5.70866,5.59877,5.70866,11454.4,0
+LSBK.US,D,20061010,000000,5.714,5.72373,5.714,5.7188,2497.43,0
+LSBK.US,D,20061013,000000,5.72373,5.72373,5.7188,5.72373,5626.62,0
+LSBK.US,D,20061016,000000,5.72373,5.72373,5.72373,5.72373,803.381,0
+LSBK.US,D,20061017,000000,5.69846,5.69846,5.69846,5.69846,605.125,0
+LSBK.US,D,20061019,000000,5.72373,5.72373,5.68264,5.72373,4219.6,0
+LSBK.US,D,20061024,000000,5.72373,5.7278,5.72373,5.7278,2414.58,0
+LSBK.US,D,20061026,000000,5.65325,5.65325,5.65325,5.65325,1010.51,0
+LSBK.US,D,20061101,000000,5.67183,5.92758,5.67183,5.92758,4582.08,0
+LSBK.US,D,20061102,000000,5.91772,5.91772,5.91772,5.91772,217.489,0
+LSBK.US,D,20061103,000000,5.91772,5.92758,5.91772,5.92758,3021.18,0
+LSBK.US,D,20061109,000000,5.92272,5.92272,5.92272,5.92272,1010.51,0
+LSBK.US,D,20061113,000000,5.92272,5.94617,5.92272,5.94617,3009.35,0
+LSBK.US,D,20061114,000000,5.96043,6.04641,5.96043,5.98739,8598.99,0
+LSBK.US,D,20061115,000000,6.19591,6.19591,5.63357,5.72373,6839.83,0
+LSBK.US,D,20061116,000000,5.97111,5.97111,5.97111,5.97111,4511.06,0
+LSBK.US,D,20061117,000000,6.04208,6.04208,6.04208,6.04208,217.489,0
+LSBK.US,D,20061120,000000,6.09717,6.09717,6.09717,6.09717,4022.82,0
+LSBK.US,D,20061121,000000,6.17009,6.42024,6.17009,6.1803,11250.2,0
+LSBK.US,D,20061122,000000,6.30649,6.57846,6.2693,6.2693,38179.1,0
+LSBK.US,D,20061124,000000,6.45477,6.45477,6.45477,6.45477,390.594,0
+LSBK.US,D,20061127,000000,6.56901,6.66905,6.54467,6.66905,5530.45,0
+LSBK.US,D,20061128,000000,6.6447,6.65755,6.51899,6.51899,248608,0
+LSBK.US,D,20061129,000000,6.4683,6.4683,6.34353,6.34353,6987.79,0
+LSBK.US,D,20061204,000000,7.01638,7.01638,6.51899,6.52372,2938.33,0
+LSBK.US,D,20061205,000000,6.71838,7.21511,6.71298,6.74339,31176.5,0
+LSBK.US,D,20061206,000000,6.6224,6.6224,6.6197,6.6197,2655.74,0
+LSBK.US,D,20061207,000000,6.52372,6.52372,6.52372,6.52372,217.489,0
+LSBK.US,D,20061208,000000,6.6197,6.6197,6.61429,6.6197,705.732,0
+LSBK.US,D,20061212,000000,6.42024,6.52372,5.92272,6.21667,1812.41,0
+LSBK.US,D,20061215,000000,6.22186,6.23127,6.14629,6.22186,21044.7,0
+LSBK.US,D,20061219,000000,6.09717,6.16495,6.09717,6.16495,3021.18,0
+LSBK.US,D,20061220,000000,6.1751,6.19591,6.1751,6.19591,3025.62,0
+LSBK.US,D,20061227,000000,6.17009,6.1751,6.17009,6.17009,605.125,0
+LSBK.US,D,20061229,000000,6.46018,6.46425,6.13089,6.24898,2123.11,0
+LSBK.US,D,20070105,000000,6.14629,6.14629,6.14629,6.14629,40188.3,0
+LSBK.US,D,20070109,000000,6.21667,6.21667,6.19591,6.19591,1010.51,0
+LSBK.US,D,20070112,000000,6.20179,6.38009,6.20179,6.38009,2555.13,0
+LSBK.US,D,20070116,000000,6.20179,6.63254,6.20179,6.20179,3815.69,0
+LSBK.US,D,20070118,000000,6.19591,6.19591,6.19591,6.19591,8436.24,0
+LSBK.US,D,20070119,000000,6.19591,6.19591,6.19591,6.19591,504.517,0
+LSBK.US,D,20070122,000000,6.19591,6.19591,6.19591,6.19591,1010.51,0
+LSBK.US,D,20070123,000000,6.19591,6.19591,6.19591,6.19591,2210.4,0
+LSBK.US,D,20070124,000000,6.19591,6.19591,6.19591,6.19591,12717.9,0
+LSBK.US,D,20070125,000000,6.19591,6.19591,6.19591,6.19591,3188.37,0
+LSBK.US,D,20070130,000000,6.23849,6.24898,6.23849,6.23849,6878.3,0
+LSBK.US,D,20070207,000000,6.22186,6.22186,6.19591,6.19591,1202.85,0
+LSBK.US,D,20070209,000000,6.23458,6.23458,6.22186,6.22186,392.073,0
+LSBK.US,D,20070214,000000,6.23127,6.30121,6.21085,6.30121,1010.51,0
+LSBK.US,D,20070215,000000,6.30121,6.30121,6.19591,6.19591,6937.48,0
+LSBK.US,D,20070216,000000,6.19591,6.24377,6.19591,6.24377,22105.5,0
+LSBK.US,D,20070221,000000,6.2693,6.2693,6.22186,6.22186,8042.69,0
+LSBK.US,D,20070222,000000,6.22186,6.22186,6.19591,6.19591,2414.58,0
+LSBK.US,D,20070223,000000,6.23458,6.23458,6.19591,6.19591,7563.32,0
+LSBK.US,D,20070226,000000,6.21085,6.22186,6.19591,6.19591,12487.1,0
+LSBK.US,D,20070227,000000,6.24377,6.32042,6.21085,6.2693,11660.1,0
+LSBK.US,D,20070228,000000,6.2693,6.2693,6.2693,6.2693,6021.66,0
+LSBK.US,D,20070301,000000,6.29061,6.29061,6.29061,6.29061,605.125,0
+LSBK.US,D,20070302,000000,6.2693,6.2693,6.2693,6.2693,4022.82,0
+LSBK.US,D,20070305,000000,6.26013,6.2693,5.94617,5.97111,14623.6,0
+LSBK.US,D,20070306,000000,6.18612,6.19591,6.16049,6.16049,4219.6,0
+LSBK.US,D,20070307,000000,6.02619,6.23458,6.02619,6.23458,12860,0
+LSBK.US,D,20070308,000000,6.26013,6.26013,6.19591,6.26013,7837.03,0
+LSBK.US,D,20070309,000000,6.26013,6.34353,6.22707,6.2693,10152.4,0
+LSBK.US,D,20070312,000000,6.20694,6.20694,5.80241,5.85594,9347.63,0
+LSBK.US,D,20070313,000000,6.07094,6.07094,6.05979,6.05979,3821.6,0
+LSBK.US,D,20070314,000000,5.96611,6.46018,5.96611,6.40889,5027.42,0
+LSBK.US,D,20070315,000000,6.39881,6.39881,6.39881,6.39881,803.381,0
+LSBK.US,D,20070316,000000,6.22186,6.35536,6.22186,6.35536,2013.63,0
+LSBK.US,D,20070319,000000,6.29061,6.4683,5.85594,6.19132,3280.1,0
+LSBK.US,D,20070320,000000,6.35536,6.35536,5.72373,5.90846,6234.71,0
+LSBK.US,D,20070321,000000,5.97111,6.04641,5.97111,5.97111,1202.85,0
+LSBK.US,D,20070323,000000,5.97733,5.97733,5.87682,5.88115,8840.15,0
+LSBK.US,D,20070326,000000,5.95482,5.98739,5.95482,5.97111,68604,0
+LSBK.US,D,20070327,000000,6.09717,6.16049,6.05979,6.05979,5225.67,0
+LSBK.US,D,20070328,000000,6.12116,6.20179,6.11183,6.20179,17684.7,0
+LSBK.US,D,20070329,000000,6.16495,6.33034,6.16495,6.33034,3216.48,0
+LSBK.US,D,20070402,000000,6.20694,6.20694,6.09717,6.09717,24924,0
+LSBK.US,D,20070403,000000,6.12116,6.12116,6.09717,6.09717,12053.6,0
+LSBK.US,D,20070405,000000,6.22186,6.28108,6.05979,6.05979,6431.48,0
+LSBK.US,D,20070409,000000,6.09141,6.16495,6.02179,6.05147,32543.6,0
+LSBK.US,D,20070410,000000,6.02179,6.05147,6.02179,6.02179,14542.2,0
+LSBK.US,D,20070411,000000,6.04641,6.07094,5.98739,5.98739,5776.06,0
+LSBK.US,D,20070412,000000,6.07094,6.13089,6.07094,6.13089,4022.82,0
+LSBK.US,D,20070413,000000,6.07094,6.12116,6.02179,6.02179,17684.7,0
+LSBK.US,D,20070416,000000,6.02179,6.19591,6.02179,6.19591,4037.62,0
+LSBK.US,D,20070417,000000,6.19591,6.21085,6.19132,6.19132,5607.39,0
+LSBK.US,D,20070419,000000,6.17009,6.19591,6.17009,6.19591,4619.07,0
+LSBK.US,D,20070423,000000,6.21085,6.21085,6.02179,6.07547,8042.69,0
+LSBK.US,D,20070424,000000,6.15523,6.15523,6.09717,6.09717,1543.14,0
+LSBK.US,D,20070425,000000,6.13089,6.13089,6.13089,6.13089,267.793,0
+LSBK.US,D,20070426,000000,6.10101,6.10744,6.09717,6.09717,33376.5,0
+LSBK.US,D,20070427,000000,6.09717,6.22186,6.09717,6.22186,148669,0
+LSBK.US,D,20070430,000000,6.23458,6.29655,6.23127,6.23127,4531.78,0
+LSBK.US,D,20070501,000000,6.22707,6.24377,6.22186,6.24377,9718.99,0
+LSBK.US,D,20070502,000000,6.22186,6.22186,6.22186,6.22186,6842.79,0
+LSBK.US,D,20070503,000000,6.23127,6.23127,6.22186,6.22186,3219.44,0
+LSBK.US,D,20070504,000000,6.22186,6.24377,6.22186,6.24377,3021.18,0
+LSBK.US,D,20070507,000000,6.22707,6.22707,6.22186,6.22186,5021.5,0
+LSBK.US,D,20070508,000000,6.20694,6.20694,6.19591,6.19591,4422.29,0
+LSBK.US,D,20070509,000000,6.22186,6.22186,6.22186,6.22186,605.125,0
+LSBK.US,D,20070510,000000,6.19591,6.19591,6.17009,6.17009,6628.26,0
+LSBK.US,D,20070514,000000,6.17009,6.17009,6.13535,6.13535,1202.85,0
+LSBK.US,D,20070515,000000,6.12636,6.12636,6.12116,6.12636,5021.5,0
+LSBK.US,D,20070516,000000,6.14629,6.14629,6.12116,6.12116,1807.97,0
+LSBK.US,D,20070517,000000,6.17009,6.17009,6.17009,6.17009,390.594,0
+LSBK.US,D,20070518,000000,6.12636,6.14629,6.12636,6.14629,8566.44,0
+LSBK.US,D,20070521,000000,6.13089,6.22186,6.09717,6.17009,9239.62,0
+LSBK.US,D,20070522,000000,6.19591,6.19591,6.19591,6.19591,10050.4,0
+LSBK.US,D,20070524,000000,6.19591,6.2693,6.19591,6.23458,164372,0
+LSBK.US,D,20070525,000000,6.1751,6.1751,6.14629,6.14629,8641.89,0
+LSBK.US,D,20070529,000000,6.14629,6.14629,6.14629,6.14629,4718.2,0
+LSBK.US,D,20070530,000000,6.11636,6.11636,5.77125,5.77125,7837.03,0
+LSBK.US,D,20070531,000000,5.92272,5.98739,5.92272,5.97111,1404.06,0
+LSBK.US,D,20070601,000000,5.97111,5.97111,5.97111,5.97111,2006.23,0
+LSBK.US,D,20070605,000000,6.09717,6.09717,6.09717,6.09717,2814.05,0
+LSBK.US,D,20070606,000000,6.04641,6.14049,6.04641,6.14049,1807.97,0
+LSBK.US,D,20070611,000000,5.98232,5.98232,5.98232,5.98232,217.489,0
+LSBK.US,D,20070612,000000,5.97733,5.97733,5.97111,5.97111,390.594,0
+LSBK.US,D,20070614,000000,6.03829,6.04641,6.01673,6.01673,1404.06,0
+LSBK.US,D,20070615,000000,6.09717,6.09717,6.04641,6.07094,144240,0
+LSBK.US,D,20070618,000000,6.03829,6.07094,6.03829,6.07094,14265.5,0
+LSBK.US,D,20070619,000000,5.97111,5.99612,5.97111,5.97111,3033.02,0
+LSBK.US,D,20070620,000000,5.97111,5.97111,5.97111,5.97111,217.489,0
+LSBK.US,D,20070622,000000,5.97111,5.97111,5.97111,5.97111,1617.11,0
+LSBK.US,D,20070625,000000,5.97111,5.97111,5.94617,5.94617,803.381,0
+LSBK.US,D,20070627,000000,5.92272,5.92272,5.92272,5.92272,1010.51,0
+LSBK.US,D,20070628,000000,5.89723,5.89723,5.89723,5.89723,803.381,0
+LSBK.US,D,20070629,000000,5.8473,5.97111,5.8473,5.97111,3210.56,0
+LSBK.US,D,20070702,000000,5.8473,5.8473,5.8473,5.8473,217.489,0
+LSBK.US,D,20070710,000000,5.78145,5.78145,5.19093,5.47473,10007.4,0
+LSBK.US,D,20070711,000000,5.34949,5.35476,5.31996,5.32495,6033.49,0
+LSBK.US,D,20070712,000000,5.23478,5.29996,5.23478,5.24446,9853.62,0
+LSBK.US,D,20070713,000000,5.24446,5.24446,5.16092,5.19586,29291.6,0
+LSBK.US,D,20070716,000000,5.14084,5.16585,5.10104,5.10104,1617.11,0
+LSBK.US,D,20070717,000000,5.11083,5.11083,5.10617,5.10617,7436.08,0
+LSBK.US,D,20070720,000000,5.11563,5.14598,5.10104,5.14084,3817.17,0
+LSBK.US,D,20070723,000000,5.15619,5.15619,5.1259,5.1259,4620.55,0
+LSBK.US,D,20070724,000000,5.38463,5.38463,5.1259,5.1259,640.633,0
+LSBK.US,D,20070725,000000,5.11563,5.11563,5.11563,5.11563,1807.97,0
+LSBK.US,D,20070726,000000,5.13064,5.13064,5.10617,5.10617,4383.82,0
+LSBK.US,D,20070727,000000,5.10617,5.10617,5.00641,5.00641,7477.51,0
+LSBK.US,D,20070730,000000,5.02642,5.02642,5.02642,5.02642,6230.27,0
+LSBK.US,D,20070731,000000,5.0014,5.0014,5.0014,5.0014,390.594,0
+LSBK.US,D,20070801,000000,5.05135,5.05135,5.05135,5.05135,4108.63,0
+LSBK.US,D,20070802,000000,5.10104,5.10104,5.05135,5.10104,19201.2,0
+LSBK.US,D,20070803,000000,5.0763,5.0763,5.0763,5.0763,2614.31,0
+LSBK.US,D,20070806,000000,4.99148,4.99148,4.72773,4.9766,3320.05,0
+LSBK.US,D,20070807,000000,5.02121,5.02642,5.02121,5.02121,6703.72,0
+LSBK.US,D,20070808,000000,5.10617,5.23478,5.10617,5.20547,10850.8,0
+LSBK.US,D,20070809,000000,5.22006,5.22506,5.22006,5.22506,2210.4,0
+LSBK.US,D,20070813,000000,5.04121,5.04121,4.99148,4.99641,803.381,0
+LSBK.US,D,20070817,000000,5.02642,5.02642,5.02642,5.02642,605.125,0
+LSBK.US,D,20070821,000000,5.1259,5.21533,5.02642,5.13064,2210.4,0
+LSBK.US,D,20070822,000000,5.1764,5.37511,5.1764,5.37511,25314.6,0
+LSBK.US,D,20070823,000000,5.34949,5.34949,5.34949,5.34949,605.125,0
+LSBK.US,D,20070824,000000,5.42458,5.42458,5.42458,5.42458,803.381,0
+LSBK.US,D,20070827,000000,5.34949,5.34949,5.1764,5.1764,1010.51,0
+LSBK.US,D,20070828,000000,5.22506,5.22506,5.22506,5.22506,15068.9,0
+LSBK.US,D,20070829,000000,5.22506,5.32495,5.22506,5.32495,5629.58,0
+LSBK.US,D,20070830,000000,5.32495,5.32495,5.25995,5.25995,6950.8,0
+LSBK.US,D,20070831,000000,5.25,5.25,5.1764,5.1764,4022.82,0
+LSBK.US,D,20070904,000000,5.19093,5.3991,5.1764,5.37511,26523.4,0
+LSBK.US,D,20070905,000000,5.28468,5.33456,5.27515,5.33456,9230.74,0
+LSBK.US,D,20070906,000000,5.29996,5.29996,5.29996,5.29996,2006.23,0
+LSBK.US,D,20070907,000000,5.32495,5.33002,5.29996,5.33002,7515.98,0
+LSBK.US,D,20070910,000000,5.29996,5.34949,5.29996,5.29996,1807.97,0
+LSBK.US,D,20070911,000000,5.31509,5.36564,5.27515,5.29514,7638.78,0
+LSBK.US,D,20070912,000000,5.29514,5.35476,5.27515,5.35476,2614.31,0
+LSBK.US,D,20070913,000000,5.27515,5.32495,5.27515,5.30996,17279.3,0
+LSBK.US,D,20070914,000000,5.23993,5.32495,5.22506,5.22506,3210.56,0
+LSBK.US,D,20070917,000000,5.26495,5.29035,5.25,5.29035,4824.72,0
+LSBK.US,D,20070918,000000,5.32495,5.33456,5.29996,5.31996,4619.07,0
+LSBK.US,D,20070919,000000,5.29996,5.29996,5.29996,5.29996,2006.23,0
+LSBK.US,D,20070920,000000,5.29996,5.29996,5.29996,5.29996,2006.23,0
+LSBK.US,D,20070921,000000,5.32495,5.33456,5.22506,5.22506,6021.66,0
+LSBK.US,D,20070924,000000,5.30996,5.30996,5.22506,5.22506,14065.8,0
+LSBK.US,D,20070925,000000,5.22506,5.25,5.22506,5.25,2006.23,0
+LSBK.US,D,20070926,000000,5.25,5.29514,5.1764,5.27515,14873.6,0
+LSBK.US,D,20070927,000000,5.22506,5.22506,4.79249,5.10104,20892.3,0
+LSBK.US,D,20070928,000000,5.29996,5.29996,5.1259,5.1259,803.381,0
+LSBK.US,D,20071001,000000,5.22006,5.22506,5.15063,5.1764,15678.5,0
+LSBK.US,D,20071002,000000,5.10104,5.10104,5.0763,5.0763,390.594,0
+LSBK.US,D,20071004,000000,5.10104,5.1259,5.10104,5.10104,4619.07,0
+LSBK.US,D,20071005,000000,5.10104,5.10104,5.10104,5.10104,5836.72,0
+LSBK.US,D,20071009,000000,5.10104,5.10104,5.10104,5.10104,3417.69,0
+LSBK.US,D,20071010,000000,5.10104,5.10104,5.10104,5.10104,13258,0
+LSBK.US,D,20071011,000000,5.10104,5.10104,5.10104,5.10104,4022.82,0
+LSBK.US,D,20071012,000000,5.10104,5.22006,4.9766,5.05135,6543.93,0
+LSBK.US,D,20071015,000000,5.10104,5.10104,5.10104,5.10104,751.598,0
+LSBK.US,D,20071016,000000,5.0763,5.0763,5.0014,5.0014,6782.13,0
+LSBK.US,D,20071017,000000,5.02642,5.26495,4.80742,5.1259,9041.36,0
+LSBK.US,D,20071018,000000,5.05609,5.05609,5.05135,5.05135,2210.4,0
+LSBK.US,D,20071019,000000,5.05135,5.05135,5.01134,5.01134,2651.3,0
+LSBK.US,D,20071022,000000,5.01134,5.01134,4.60331,4.84696,7956.87,0
+LSBK.US,D,20071023,000000,4.89184,4.92678,4.89184,4.92678,6835.39,0
+LSBK.US,D,20071024,000000,4.70793,5.05135,4.70793,4.95146,41787.6,0
+LSBK.US,D,20071025,000000,4.95146,5.0763,4.94665,5.0763,11853.9,0
+LSBK.US,D,20071026,000000,5.02642,5.02642,5.02121,5.02121,4619.07,0
+LSBK.US,D,20071029,000000,5.02642,5.02642,5.02642,5.02642,217.489,0
+LSBK.US,D,20071030,000000,4.86224,4.92192,4.83723,4.92192,1202.85,0
+LSBK.US,D,20071031,000000,4.51368,5.08603,4.51368,4.98662,1010.51,0
+LSBK.US,D,20071101,000000,4.9766,4.9766,4.67785,4.67785,6422.61,0
+LSBK.US,D,20071102,000000,4.74746,4.74746,4.74746,4.74746,2006.23,0
+LSBK.US,D,20071105,000000,4.68292,4.68292,4.47894,4.60331,2713.44,0
+LSBK.US,D,20071106,000000,4.72773,4.74746,4.72773,4.72773,6021.66,0
+LSBK.US,D,20071107,000000,4.73767,4.79249,4.6283,4.70293,14156,0
+LSBK.US,D,20071108,000000,4.72773,4.89691,4.70293,4.89691,13260.9,0
+LSBK.US,D,20071112,000000,4.698,4.698,4.67785,4.67785,614.002,0
+LSBK.US,D,20071113,000000,4.72773,4.88711,4.72773,4.88711,7433.12,0
+LSBK.US,D,20071114,000000,4.74746,4.77728,4.60331,4.72773,15546.8,0
+LSBK.US,D,20071115,000000,4.65304,4.72773,4.65304,4.65304,8588.63,0
+LSBK.US,D,20071116,000000,4.72773,4.9766,4.72773,4.82729,9232.22,0
+LSBK.US,D,20071119,000000,4.82729,4.9716,4.82729,4.85223,12454.6,0
+LSBK.US,D,20071120,000000,4.85223,4.92192,4.82729,4.90698,4626.47,0
+LSBK.US,D,20071121,000000,5.06582,5.06582,4.87711,4.87711,1617.11,0
+LSBK.US,D,20071123,000000,4.87711,4.87711,4.87711,4.87711,605.125,0
+LSBK.US,D,20071126,000000,4.78241,5.02642,4.72773,4.72773,8769.13,0
+LSBK.US,D,20071127,000000,4.69286,4.72773,4.52869,4.58838,14317.3,0
+LSBK.US,D,20071128,000000,4.50361,4.55343,4.50361,4.50361,5838.2,0
+LSBK.US,D,20071129,000000,4.50361,4.72773,4.50361,4.52869,17279.3,0
+LSBK.US,D,20071130,000000,4.52869,4.52869,4.52869,4.52869,217.489,0
+LSBK.US,D,20071203,000000,4.47894,4.47894,4.47894,4.47894,9747.1,0
+LSBK.US,D,20071204,000000,4.52869,4.52869,4.52869,4.52869,11853.9,0
+LSBK.US,D,20071205,000000,4.454,4.47894,4.454,4.47894,7336.95,0
+LSBK.US,D,20071206,000000,4.47894,4.60331,4.40406,4.47894,41938.5,0
+LSBK.US,D,20071207,000000,4.47894,4.52869,4.46901,4.47894,7936.16,0
+LSBK.US,D,20071210,000000,4.52869,4.52869,4.47894,4.47894,11853.9,0
+LSBK.US,D,20071211,000000,4.40406,4.47401,4.32963,4.35451,131525,0
+LSBK.US,D,20071212,000000,4.40406,4.40406,4.35923,4.35923,16080.9,0
+LSBK.US,D,20071213,000000,4.454,4.454,4.40926,4.40926,5557.09,0
+LSBK.US,D,20071214,000000,4.42926,4.42926,4.42926,4.42926,2967.92,0
+LSBK.US,D,20071217,000000,4.46901,4.47894,4.46901,4.47894,3417.69,0
+LSBK.US,D,20071219,000000,4.47401,4.47401,4.44405,4.44405,21456,0
+LSBK.US,D,20071220,000000,4.44405,4.44405,4.36937,4.36937,8214.31,0
+LSBK.US,D,20071221,000000,4.35451,4.35451,4.28989,4.32963,2566.97,0
+LSBK.US,D,20071224,000000,4.35451,4.35451,4.11551,4.32963,3815.69,0
+LSBK.US,D,20071226,000000,4.32963,4.32963,4.32963,4.32963,3728.39,0
+LSBK.US,D,20071227,000000,4.25482,4.32963,4.25482,4.32464,3158.78,0
+LSBK.US,D,20071228,000000,4.40406,4.44405,4.33457,4.43921,5428.37,0
+LSBK.US,D,20071231,000000,4.29476,4.32963,4.28003,4.28469,22664.8,0
+LSBK.US,D,20080102,000000,4.25482,4.25482,4.25482,4.25482,217.489,0
+LSBK.US,D,20080104,000000,4.25482,4.25482,4.13525,4.25482,7035.13,0
+LSBK.US,D,20080107,000000,4.2,4.3197,3.88652,4.10064,5064.4,0
+LSBK.US,D,20080108,000000,4.14545,4.14545,4.13079,4.13079,803.381,0
+LSBK.US,D,20080109,000000,4.12044,4.12044,4.10538,4.10538,1202.85,0
+LSBK.US,D,20080110,000000,4.25009,4.32963,4.25009,4.32963,10050.4,0
+LSBK.US,D,20080111,000000,4.37444,4.43921,4.37444,4.39939,9645.01,0
+LSBK.US,D,20080114,000000,4.44405,4.47894,4.40406,4.40406,6111.91,0
+LSBK.US,D,20080115,000000,4.38446,4.42426,4.37925,4.37925,28334.3,0
+LSBK.US,D,20080117,000000,4.40406,4.52869,4.40406,4.52869,2006.23,0
+LSBK.US,D,20080118,000000,4.40406,4.52869,4.40406,4.52869,2404.22,0
+LSBK.US,D,20080122,000000,4.40406,4.40406,4.40406,4.40406,2006.23,0
+LSBK.US,D,20080123,000000,4.40406,4.40406,4.40406,4.40406,2210.4,0
+LSBK.US,D,20080124,000000,4.47401,4.55343,4.47401,4.52869,4422.29,0
+LSBK.US,D,20080125,000000,4.52869,4.52869,4.52869,4.52869,6230.27,0
+LSBK.US,D,20080128,000000,4.44405,4.44405,4.40406,4.40406,2274.02,0
+LSBK.US,D,20080129,000000,4.40406,4.40926,4.40406,4.40926,3629.27,0
+LSBK.US,D,20080130,000000,4.5785,4.5785,4.5785,4.5785,1202.85,0
+LSBK.US,D,20080201,000000,4.67785,4.67785,4.67785,4.67785,2414.58,0
+LSBK.US,D,20080206,000000,4.85223,4.85223,4.85223,4.85223,217.489,0
+LSBK.US,D,20080208,000000,5.27954,5.27954,4.78241,5.1259,19485.3,0
+LSBK.US,D,20080211,000000,5.29035,5.29035,5.05135,5.10104,13197.3,0
+LSBK.US,D,20080212,000000,5.22006,5.22506,5.0763,5.0763,5225.67,0
+LSBK.US,D,20080213,000000,5.05135,5.06582,5.02642,5.02642,4422.29,0
+LSBK.US,D,20080214,000000,5.1259,5.1259,5.10104,5.10104,1807.97,0
+LSBK.US,D,20080215,000000,5.10104,5.10104,4.88191,5.07116,17684.7,0
+LSBK.US,D,20080219,000000,5.00641,5.10104,5.00641,5.10104,8064.88,0
+LSBK.US,D,20080220,000000,5.0763,5.10104,5.0763,5.10104,11055,0
+LSBK.US,D,20080221,000000,5.10104,5.10104,5.07116,5.10104,1010.51,0
+LSBK.US,D,20080222,000000,5.0763,5.09122,5.0763,5.09122,2614.31,0
+LSBK.US,D,20080225,000000,5.09122,5.10104,5.09122,5.09122,1010.51,0
+LSBK.US,D,20080228,000000,5.0763,5.0763,5.05135,5.05609,3863.03,0
+LSBK.US,D,20080229,000000,5.0763,5.0763,5.0613,5.0613,10799,0
+LSBK.US,D,20080303,000000,5.05135,5.0763,5.05135,5.0613,1407.02,0
+LSBK.US,D,20080304,000000,5.05135,5.05135,5.05135,5.05135,1617.11,0
+LSBK.US,D,20080310,000000,5.07116,5.07116,4.9766,4.9766,15645.9,0
+LSBK.US,D,20080319,000000,4.95146,4.95146,4.85223,4.85223,15887.1,0
+LSBK.US,D,20080320,000000,4.6283,4.9766,4.60331,4.9766,1201.37,0
+LSBK.US,D,20080324,000000,4.9716,4.9766,4.60331,4.63325,8741.02,0
+LSBK.US,D,20080325,000000,4.60331,4.94665,4.60331,4.94665,605.125,0
+LSBK.US,D,20080326,000000,4.8423,4.8423,4.59831,4.60331,8054.52,0
+LSBK.US,D,20080327,000000,4.5785,4.5785,4.5785,4.5785,217.489,0
+LSBK.US,D,20080328,000000,4.49375,4.52869,4.49375,4.52869,390.594,0
+LSBK.US,D,20080331,000000,4.5635,4.6283,4.5635,4.6283,6424.09,0
+LSBK.US,D,20080404,000000,4.6283,4.67785,4.6283,4.67785,5835.24,0
+LSBK.US,D,20080407,000000,4.76741,4.92678,4.76741,4.91192,1202.85,0
+LSBK.US,D,20080408,000000,4.698,4.698,4.67785,4.67785,4022.82,0
+LSBK.US,D,20080409,000000,4.86704,4.91192,4.86704,4.91192,390.594,0
+LSBK.US,D,20080410,000000,4.7326,4.7326,4.7326,4.7326,1404.06,0
+LSBK.US,D,20080411,000000,4.8423,4.8423,4.8423,4.8423,1010.51,0
+LSBK.US,D,20080414,000000,4.8423,4.9766,4.8423,4.87211,4022.82,0
+LSBK.US,D,20080416,000000,4.92192,5.0014,4.92192,5.0014,3417.69,0
+LSBK.US,D,20080417,000000,5.0014,5.0014,5.0014,5.0014,217.489,0
+LSBK.US,D,20080421,000000,4.77728,4.77728,4.75262,4.75262,390.594,0
+LSBK.US,D,20080422,000000,4.75262,5.0763,4.72773,4.72773,2168.98,0
+LSBK.US,D,20080423,000000,4.74268,4.74268,4.72773,4.72773,17384.4,0
+LSBK.US,D,20080424,000000,4.72773,4.72773,4.67785,4.67785,605.125,0
+LSBK.US,D,20080425,000000,4.67785,4.67785,4.67785,4.67785,541.505,0
+LSBK.US,D,20080428,000000,4.67785,4.67785,4.67785,4.67785,390.594,0
+LSBK.US,D,20080429,000000,4.67785,4.67785,4.67785,4.67785,390.594,0
+LSBK.US,D,20080430,000000,4.65304,4.65304,4.65304,4.65304,390.594,0
+LSBK.US,D,20080501,000000,4.73767,4.73767,4.67785,4.67785,605.125,0
+LSBK.US,D,20080502,000000,4.81216,4.81216,4.64318,4.64318,1010.51,0
+LSBK.US,D,20080505,000000,4.81722,4.81722,4.70293,4.70293,803.381,0
+LSBK.US,D,20080506,000000,4.72773,4.88191,4.72773,4.85223,4422.29,0
+LSBK.US,D,20080507,000000,4.85223,4.85223,4.85223,4.85223,650.99,0
+LSBK.US,D,20080508,000000,4.85223,4.85223,4.85223,4.85223,790.065,0
+LSBK.US,D,20080509,000000,4.85223,4.85223,4.85223,4.85223,2504.83,0
+LSBK.US,D,20080512,000000,4.85223,4.9766,4.85223,4.9716,37562.1,0
+LSBK.US,D,20080513,000000,4.90185,4.90185,4.90185,4.90185,217.489,0
+LSBK.US,D,20080514,000000,4.85223,4.85223,4.85223,4.85223,217.489,0
+LSBK.US,D,20080515,000000,4.78241,4.78241,4.72773,4.72773,605.125,0
+LSBK.US,D,20080516,000000,4.7326,4.7326,4.7326,4.7326,217.489,0
+LSBK.US,D,20080519,000000,4.72773,5.0014,4.72773,5.0014,43293.8,0
+LSBK.US,D,20080522,000000,5.0014,5.0014,5.0014,5.0014,10050.4,0
+LSBK.US,D,20080523,000000,4.9568,4.9568,4.72773,4.72773,1404.06,0
+LSBK.US,D,20080527,000000,5.06582,5.06582,4.72773,4.72773,1010.51,0
+LSBK.US,D,20080528,000000,4.7326,4.78241,4.72773,4.72773,1010.51,0
+LSBK.US,D,20080529,000000,4.68292,4.68292,4.68292,4.68292,301.822,0
+LSBK.US,D,20080530,000000,4.68292,4.68292,4.68292,4.68292,605.125,0
+LSBK.US,D,20080603,000000,4.65304,4.65304,4.65304,4.65304,1457.33,0
+LSBK.US,D,20080604,000000,4.87211,4.87211,4.87211,4.87211,217.489,0
+LSBK.US,D,20080606,000000,4.87711,4.87711,4.87711,4.87711,390.594,0
+LSBK.US,D,20080609,000000,4.67313,4.67313,4.65304,4.65304,4583.56,0
+LSBK.US,D,20080613,000000,4.87211,4.87711,4.86224,4.86224,13469.5,0
+LSBK.US,D,20080616,000000,4.65792,4.65792,4.65792,4.65792,390.594,0
+LSBK.US,D,20080617,000000,4.85223,4.85697,4.85223,4.85697,10643.6,0
+LSBK.US,D,20080618,000000,4.65304,4.65304,4.65304,4.65304,217.489,0
+LSBK.US,D,20080619,000000,4.65792,4.65792,4.64318,4.64318,1768.03,0
+LSBK.US,D,20080623,000000,4.64318,4.64318,4.53383,4.53383,4258.06,0
+LSBK.US,D,20080624,000000,4.70793,4.70793,4.29476,4.29476,11413,0
+LSBK.US,D,20080625,000000,4.66792,4.66792,4.66292,4.66792,2006.23,0
+LSBK.US,D,20080627,000000,4.35923,4.52355,4.35451,4.52355,2814.05,0
+LSBK.US,D,20080630,000000,4.28003,4.28003,4.0461,4.26495,20328.6,0
+LSBK.US,D,20080701,000000,4.23001,4.23001,4.0609,4.0609,1050.46,0
+LSBK.US,D,20080702,000000,4.0559,4.0559,4.0559,4.0559,605.125,0
+LSBK.US,D,20080703,000000,4.0559,4.07091,4.0559,4.07091,2414.58,0
+LSBK.US,D,20080707,000000,4.03617,4.03617,3.98108,3.98108,605.125,0
+LSBK.US,D,20080708,000000,4.29983,4.29983,3.98108,3.98108,19387.6,0
+LSBK.US,D,20080709,000000,4.00601,4.00601,3.83198,3.83198,4667.89,0
+LSBK.US,D,20080710,000000,3.92167,3.92167,3.92167,3.92167,1404.06,0
+LSBK.US,D,20080714,000000,3.78209,3.78209,3.78209,3.78209,14108.7,0
+LSBK.US,D,20080715,000000,3.53337,3.53337,3.28438,3.53337,1010.51,0
+LSBK.US,D,20080716,000000,3.15513,3.50843,3.15513,3.50349,3907.42,0
+LSBK.US,D,20080718,000000,3.17014,3.97641,3.17014,3.5781,2203.01,0
+LSBK.US,D,20080723,000000,3.97641,4.41426,3.97641,4.27496,8604.9,0
+LSBK.US,D,20080724,000000,4.17041,4.17041,4.17041,4.17041,390.594,0
+LSBK.US,D,20080729,000000,4.42426,4.42926,4.42426,4.42926,390.594,0
+LSBK.US,D,20080731,000000,4.23509,4.23509,4.23001,4.23001,1807.97,0
+LSBK.US,D,20080801,000000,4.82729,4.85223,4.60331,4.60331,11558,0
+LSBK.US,D,20080805,000000,4.52355,4.52355,4.52355,4.52355,390.594,0
+LSBK.US,D,20080811,000000,4.72773,4.72773,4.72773,4.72773,217.489,0
+LSBK.US,D,20080812,000000,4.47894,4.47894,4.47894,4.47894,659.867,0
+LSBK.US,D,20080818,000000,4.47401,4.47894,4.47401,4.47894,399.471,0
+LSBK.US,D,20080827,000000,4.60331,4.60331,4.60331,4.60331,951.333,0
+LSBK.US,D,20080828,000000,4.6083,4.6083,4.60331,4.60331,15539.4,0
+LSBK.US,D,20080904,000000,4.72773,4.72773,4.72773,4.72773,677.621,0
+LSBK.US,D,20080905,000000,4.85223,4.87711,4.85223,4.87711,11037.2,0
+LSBK.US,D,20080911,000000,4.87711,4.99641,4.86704,4.98148,26430.2,0
+LSBK.US,D,20080912,000000,4.9616,5.02121,4.9616,5.02121,13661.9,0
+LSBK.US,D,20080915,000000,4.95146,5.02121,4.95146,5.02121,3210.56,0
+LSBK.US,D,20080919,000000,4.9766,4.9766,4.85223,4.86704,15068.9,0
+LSBK.US,D,20080922,000000,4.9766,4.9766,4.85223,4.85223,38179.1,0
+LSBK.US,D,20080923,000000,4.85223,4.85223,4.85223,4.85223,4022.82,0
+LSBK.US,D,20080924,000000,4.85223,4.85223,4.85223,4.85223,390.594,0
+LSBK.US,D,20080925,000000,4.9766,4.9766,4.85223,4.85223,12516.7,0
+LSBK.US,D,20080926,000000,4.85223,4.85697,4.85223,4.85223,21096.5,0
+LSBK.US,D,20080929,000000,4.7326,4.7326,4.60331,4.60331,12259.3,0
+LSBK.US,D,20080930,000000,4.85223,4.85223,4.72773,4.72773,5225.67,0
+LSBK.US,D,20081001,000000,4.60331,4.60331,4.60331,4.60331,5021.5,0
+LSBK.US,D,20081002,000000,4.81216,4.81216,4.81216,4.81216,217.489,0
+LSBK.US,D,20081006,000000,4.72773,4.72773,4.47894,4.47894,14275.9,0
+LSBK.US,D,20081008,000000,4.50361,4.50361,4.4888,4.4888,608.084,0
+LSBK.US,D,20081010,000000,4.47894,4.47894,4.10064,4.11551,35789.6,0
+LSBK.US,D,20081013,000000,4.22529,4.22529,4.22529,4.22529,10451.3,0
+LSBK.US,D,20081014,000000,4.23001,4.42426,4.23001,4.42426,31543.4,0
+LSBK.US,D,20081020,000000,4.14053,4.32464,4.14053,4.23001,11055,0
+LSBK.US,D,20081021,000000,4.22529,4.23001,4.22529,4.23001,2414.58,0
+LSBK.US,D,20081023,000000,4.10538,4.11078,4.10538,4.11078,2426.41,0
+LSBK.US,D,20081027,000000,4.22529,4.22529,4.22529,4.22529,12747.5,0
+LSBK.US,D,20081030,000000,3.98635,4.22529,3.87685,4.20527,5565.96,0
+LSBK.US,D,20081031,000000,4.2,4.23001,3.98108,4.13079,14400.2,0
+LSBK.US,D,20081104,000000,4.28003,4.28003,3.98108,3.99121,84571,0
+LSBK.US,D,20081105,000000,4.23509,4.28003,4.23001,4.23001,8789.85,0
+LSBK.US,D,20081112,000000,4.10538,4.10538,4.10538,4.10538,1010.51,0
+LSBK.US,D,20081113,000000,4.00601,4.00601,4.00601,4.00601,1010.51,0
+LSBK.US,D,20081117,000000,4.23001,4.26495,4.23001,4.26495,9239.62,0
+LSBK.US,D,20081118,000000,4.23001,4.23001,4.23001,4.23001,2210.4,0
+LSBK.US,D,20081119,000000,4.23001,4.23001,4.22529,4.22529,11055,0
+LSBK.US,D,20081121,000000,4.13525,4.13525,3.98108,4.0559,10251.6,0
+LSBK.US,D,20081126,000000,4.01115,4.01115,4.01115,4.01115,301.822,0
+LSBK.US,D,20081201,000000,4.01616,4.01616,4.01115,4.01115,2006.23,0
+LSBK.US,D,20081202,000000,4.01115,4.01115,4.01115,4.01115,1807.97,0
+LSBK.US,D,20081203,000000,4.02089,4.02089,4.02089,4.02089,14065.8,0
+LSBK.US,D,20081204,000000,3.94147,3.98108,3.94147,3.98108,2108.32,0
+LSBK.US,D,20081209,000000,3.98108,3.98108,3.98108,3.98108,217.489,0
+LSBK.US,D,20081210,000000,3.9264,3.9264,3.85671,3.85671,3311.17,0
+LSBK.US,D,20081211,000000,3.85671,4.37925,3.50349,4.2152,4050.93,0
+LSBK.US,D,20081212,000000,4.08083,4.08083,4.08083,4.08083,217.489,0
+LSBK.US,D,20081215,000000,3.98108,3.98108,3.98108,3.98108,1010.51,0
+LSBK.US,D,20081216,000000,3.98108,3.98108,3.98108,3.98108,217.489,0
+LSBK.US,D,20081219,000000,3.93161,3.93161,3.93161,3.93161,426.102,0
+LSBK.US,D,20081222,000000,4.00601,4.03617,3.83198,3.83198,17304.5,0
+LSBK.US,D,20081223,000000,3.82718,3.82718,3.82718,3.82718,217.489,0
+LSBK.US,D,20081224,000000,3.89666,3.89666,3.73249,3.73249,2210.4,0
+LSBK.US,D,20081226,000000,3.73249,3.97641,3.63287,3.97641,17279.3,0
+LSBK.US,D,20081229,000000,3.73249,3.73249,3.5581,3.60819,19022.2,0
+LSBK.US,D,20081230,000000,3.58811,3.60819,3.30952,3.30952,15780.6,0
+LSBK.US,D,20081231,000000,3.35925,3.60819,3.35925,3.48368,6021.66,0
+LSBK.US,D,20090102,000000,3.48368,3.60819,3.48368,3.60819,4419.33,0
+LSBK.US,D,20090106,000000,3.60819,3.60819,3.60819,3.60819,6021.66,0
+LSBK.US,D,20090107,000000,3.60819,3.60819,3.60819,3.60819,10245.7,0
+LSBK.US,D,20090108,000000,3.98635,3.98635,3.98635,3.98635,217.489,0
+LSBK.US,D,20090116,000000,3.98108,3.98108,3.91152,3.91152,11513.6,0
+LSBK.US,D,20090121,000000,3.91152,3.91152,3.85178,3.85671,22110,0
+LSBK.US,D,20090122,000000,3.61799,3.63287,3.61285,3.61285,4139.7,0
+LSBK.US,D,20090123,000000,3.61285,3.61285,3.59305,3.60819,5021.5,0
+LSBK.US,D,20090126,000000,3.61285,3.61285,3.60819,3.60819,11055,0
+LSBK.US,D,20090129,000000,3.60819,3.60819,3.60819,3.60819,10245.7,0
+LSBK.US,D,20090130,000000,3.48368,3.48368,3.45894,3.45894,390.594,0
+LSBK.US,D,20090204,000000,3.45894,3.45894,3.45894,3.45894,2006.23,0
+LSBK.US,D,20090205,000000,3.45894,3.45894,3.45894,3.45894,4022.82,0
+LSBK.US,D,20090210,000000,3.48368,3.48368,3.45894,3.45894,10643.6,0
+LSBK.US,D,20090211,000000,3.2347,3.2347,3.2347,3.2347,217.489,0
+LSBK.US,D,20090219,000000,3.24464,3.24464,3.22969,3.2347,22438.4,0
+LSBK.US,D,20090220,000000,3.2347,3.2347,2.88146,3.02589,8135.9,0
+LSBK.US,D,20090223,000000,3.13026,3.22475,2.14496,2.67241,34854.6,0
+LSBK.US,D,20090224,000000,2.51297,2.6426,2.51297,2.61266,101484,0
+LSBK.US,D,20090225,000000,2.51297,2.7123,2.51297,2.7123,451930,0
+LSBK.US,D,20090226,000000,2.7421,2.7421,2.73715,2.73715,2734.15,0
+LSBK.US,D,20090227,000000,2.84152,3.39893,2.82185,3.39893,11537.3,0
+LSBK.US,D,20090302,000000,2.99075,3.0107,2.99075,3.0107,1356.72,0
+LSBK.US,D,20090304,000000,3.11025,3.13026,3.11025,3.13026,112528,0
+LSBK.US,D,20090306,000000,3.0059,3.03577,3.0059,3.03577,5721.31,0
+LSBK.US,D,20090309,000000,3.03577,3.03577,3.03577,3.03577,102480,0
+LSBK.US,D,20090310,000000,3.11025,3.11025,3.03577,3.03577,50296.4,0
+LSBK.US,D,20090311,000000,3.03577,3.03577,3.03577,3.03577,1010.51,0
+LSBK.US,D,20090316,000000,3.35412,3.35412,3.34412,3.34412,1617.11,0
+LSBK.US,D,20090317,000000,3.19008,3.19008,3.19008,3.19008,217.489,0
+LSBK.US,D,20090326,000000,3.42908,3.42908,3.42908,3.42908,217.489,0
+LSBK.US,D,20090402,000000,3.19008,3.19494,3.19008,3.19494,390.594,0
+LSBK.US,D,20090408,000000,3.40907,3.40907,3.19494,3.35925,17387.3,0
+LSBK.US,D,20090409,000000,3.40907,3.40907,3.39893,3.404,4619.07,0
+LSBK.US,D,20090414,000000,3.389,3.389,3.38414,3.38414,1202.85,0
+LSBK.US,D,20090417,000000,3.48368,3.48368,3.48368,3.48368,21300.7,0
+LSBK.US,D,20090423,000000,3.48368,3.48368,3.48368,3.48368,803.381,0
+LSBK.US,D,20090424,000000,3.48368,3.48368,3.48368,3.48368,1343.4,0
+LSBK.US,D,20090427,000000,3.48368,3.48368,3.48368,3.48368,15068.9,0
+LSBK.US,D,20090428,000000,3.55324,3.55324,3.55324,3.55324,217.489,0
+LSBK.US,D,20090430,000000,3.39399,3.59798,3.38414,3.58299,803.381,0
+LSBK.US,D,20090520,000000,3.73249,3.73249,3.73249,3.73249,2006.23,0
+LSBK.US,D,20090521,000000,3.75736,3.75736,3.75736,3.75736,390.594,0
+LSBK.US,D,20090527,000000,3.73749,3.73749,3.73249,3.73749,22907.4,0
+LSBK.US,D,20090601,000000,3.73749,3.73749,3.73749,3.73749,217.489,0
+LSBK.US,D,20090604,000000,3.42402,3.42402,3.40907,3.42402,2038.78,0
+LSBK.US,D,20090605,000000,3.47868,3.47868,3.47868,3.47868,1010.51,0
+LSBK.US,D,20090608,000000,3.48368,3.73249,3.48368,3.53337,5428.37,0
+LSBK.US,D,20090617,000000,3.48368,3.48368,3.48368,3.48368,807.819,0
+LSBK.US,D,20090618,000000,3.73249,3.73249,3.60819,3.68274,10643.6,0
+LSBK.US,D,20090625,000000,3.48368,3.48368,3.48368,3.48368,664.306,0
+LSBK.US,D,20090708,000000,3.63287,3.63287,3.60819,3.60819,11250.2,0
+LSBK.US,D,20090709,000000,3.48842,3.48842,3.48842,3.48842,605.125,0
+LSBK.US,D,20090724,000000,3.60819,3.60819,3.60819,3.60819,0,0
+LSBK.US,D,20090727,000000,3.60819,3.60819,3.60819,3.60819,0,0
+LSBK.US,D,20090728,000000,3.60819,3.60819,3.60819,3.60819,0,0
+LSBK.US,D,20090729,000000,3.60819,3.60819,3.60819,3.60819,0,0
+LSBK.US,D,20090730,000000,3.62306,3.62306,3.50843,3.50843,12161.6,0
+LSBK.US,D,20090731,000000,3.50843,3.50843,3.50843,3.50843,1807.97,0
+LSBK.US,D,20090803,000000,3.50843,3.50843,3.50843,3.50843,559.259,0
+LSBK.US,D,20090804,000000,3.50843,3.50843,3.50843,3.50843,803.381,0
+LSBK.US,D,20090805,000000,3.53337,3.73249,3.53337,3.73249,14989,0
+LSBK.US,D,20090806,000000,3.73249,3.73249,3.73249,3.73249,0,0
+LSBK.US,D,20090807,000000,3.58299,3.73249,3.58299,3.73249,13565.7,0
+LSBK.US,D,20090810,000000,3.73249,3.73249,3.73249,3.73249,0,0
+LSBK.US,D,20090811,000000,3.73249,3.73249,3.73249,3.73249,0,0
+LSBK.US,D,20090812,000000,3.73249,3.73249,3.60819,3.60819,12658.8,0
+LSBK.US,D,20090813,000000,3.73249,3.73249,3.73249,3.73249,179051,0
+LSBK.US,D,20090814,000000,3.73249,3.73249,3.73249,3.73249,0,0
+LSBK.US,D,20090817,000000,3.60819,3.60819,3.60819,3.60819,80378,0
+LSBK.US,D,20090818,000000,3.92167,3.92167,3.92167,3.92167,390.594,0
+LSBK.US,D,20090824,000000,3.92167,3.92167,3.92167,3.92167,217.489,0
+LSBK.US,D,20090825,000000,3.92167,3.92167,3.92167,3.92167,0,0
+LSBK.US,D,20090831,000000,3.92167,3.92167,3.92167,3.92167,3210.56,0
+LSBK.US,D,20090901,000000,3.78209,3.98108,3.78209,3.98108,1010.51,0
+LSBK.US,D,20090908,000000,3.73249,3.97641,3.73249,3.97641,4422.29,0
+LSBK.US,D,20090916,000000,3.98108,3.98108,3.97134,3.98108,1294.58,0
+LSBK.US,D,20090917,000000,3.83684,3.97641,3.83684,3.94634,803.381,0
+LSBK.US,D,20090918,000000,4.10064,4.10538,4.0461,4.10538,1044.54,0
+LSBK.US,D,20090930,000000,4.10538,4.10538,4.10538,4.10538,504.517,0
+LSBK.US,D,20091001,000000,3.90653,4.10538,3.90653,3.98108,11055,0
+LSBK.US,D,20091008,000000,3.90653,4.03095,3.90653,3.90653,1193.97,0
+LSBK.US,D,20091015,000000,3.90653,3.90653,3.90653,3.90653,10050.4,0
+LSBK.US,D,20091016,000000,3.85671,3.85671,3.85671,3.85671,10050.4,0
+LSBK.US,D,20091019,000000,3.80683,3.80683,3.80683,3.80683,7718.67,0
+LSBK.US,D,20091027,000000,3.8818,3.89165,3.8818,3.8818,3417.69,0
+LSBK.US,D,20091028,000000,3.8818,3.8818,3.8818,3.8818,1617.11,0
+LSBK.US,D,20091030,000000,3.85671,3.85671,3.85671,3.85671,2111.28,0
+LSBK.US,D,20091102,000000,3.85671,3.85671,3.85671,3.85671,217.489,0
+LSBK.US,D,20091105,000000,3.83198,3.83198,3.83198,3.83198,217.489,0
+LSBK.US,D,20091106,000000,3.82718,3.83198,3.82718,3.83198,1404.06,0
+LSBK.US,D,20091112,000000,3.83198,3.83198,3.83198,3.83198,10050.4,0
+LSBK.US,D,20091119,000000,3.78209,3.78709,3.75736,3.78209,113401,0
+LSBK.US,D,20091120,000000,3.78209,3.78209,3.75736,3.78209,23988.9,0
+LSBK.US,D,20091123,000000,3.79203,3.79203,3.78209,3.78209,806.34,0
+LSBK.US,D,20091124,000000,3.78209,3.82718,3.71255,3.82718,72725.9,0
+LSBK.US,D,20091125,000000,3.78209,3.78209,3.78209,3.78209,35962.7,0
+LSBK.US,D,20091130,000000,3.7425,3.92167,3.73249,3.92167,1844.96,0
+LSBK.US,D,20091202,000000,3.78209,3.83198,3.78209,3.82718,5080.68,0
+LSBK.US,D,20091207,000000,3.79203,3.79717,3.79203,3.79717,1624.51,0
+LSBK.US,D,20091210,000000,3.73749,3.73749,3.73249,3.73249,1404.06,0
+LSBK.US,D,20091217,000000,3.73249,3.75242,3.73249,3.75242,2414.58,0
+LSBK.US,D,20091221,000000,3.73249,3.73749,3.73249,3.73249,3821.6,0
+LSBK.US,D,20091222,000000,3.73249,3.73249,3.73249,3.73249,217.489,0
+LSBK.US,D,20091228,000000,3.73249,3.7473,3.73249,3.73249,12071.4,0
+LSBK.US,D,20091230,000000,3.73249,3.92167,3.73249,3.92167,17665.5,0
+LSBK.US,D,20091231,000000,3.77236,3.91152,3.77236,3.91152,12759.4,0
+LSBK.US,D,20100104,000000,3.79203,3.79203,3.78209,3.78209,390.594,0
+LSBK.US,D,20100105,000000,3.85178,3.85178,3.85178,3.85178,12021.1,0
+LSBK.US,D,20100108,000000,3.80683,3.8818,3.80683,3.8818,390.594,0
+LSBK.US,D,20100111,000000,3.83198,3.83198,3.83198,3.83198,20452.9,0
+LSBK.US,D,20100114,000000,3.8818,3.8818,3.87685,3.8818,2006.23,0
+LSBK.US,D,20100120,000000,3.81703,3.9264,3.80683,3.9264,1010.51,0
+LSBK.US,D,20100125,000000,3.83198,3.92167,3.83198,3.92167,11055,0
+LSBK.US,D,20100129,000000,3.90653,3.91152,3.90653,3.91152,2006.23,0
+LSBK.US,D,20100201,000000,3.80683,3.80683,3.80683,3.80683,80378,0
+LSBK.US,D,20100202,000000,3.83198,3.83198,3.83198,3.83198,217.489,0
+LSBK.US,D,20100203,000000,3.83198,3.83198,3.83198,3.83198,21666.1,0
+LSBK.US,D,20100204,000000,3.80683,3.81703,3.80204,3.80204,5416.53,0
+LSBK.US,D,20100205,000000,3.80204,3.8818,3.80204,3.8818,2006.23,0
+LSBK.US,D,20100210,000000,3.8818,3.8818,3.8818,3.8818,30139.3,0
+LSBK.US,D,20100211,000000,3.91152,3.97641,3.91152,3.97641,803.381,0
+LSBK.US,D,20100216,000000,3.98108,3.98108,3.98108,3.98108,30139.3,0
+LSBK.US,D,20100217,000000,3.98108,3.98108,3.98108,3.98108,392.073,0
+LSBK.US,D,20100222,000000,3.98108,3.98108,3.98108,3.98108,140661,0
+LSBK.US,D,20100223,000000,3.98108,3.98108,3.98108,3.98108,1202.85,0
+LSBK.US,D,20100224,000000,3.92167,3.92167,3.88652,3.89666,4376.43,0
+LSBK.US,D,20100301,000000,3.97641,3.97641,3.97641,3.97641,605.125,0
+LSBK.US,D,20100303,000000,3.9562,3.97641,3.8818,3.97641,28880.3,0
+LSBK.US,D,20100304,000000,4.02089,4.02089,4.02089,4.02089,2006.23,0
+LSBK.US,D,20100316,000000,4.10064,4.10064,4.10064,4.10064,390.594,0
+LSBK.US,D,20100317,000000,4.10538,4.13079,4.10064,4.11078,2210.4,0
+LSBK.US,D,20100318,000000,4.12551,4.12551,4.12551,4.12551,217.489,0
+LSBK.US,D,20100322,000000,4.12551,4.13079,4.08083,4.08083,304679,0
+LSBK.US,D,20100326,000000,4.08083,4.08083,4.08083,4.08083,1010.51,0
+LSBK.US,D,20100401,000000,4.03095,4.03095,3.98108,3.98108,7660.97,0
+LSBK.US,D,20100408,000000,3.98108,4.00601,3.98108,3.98108,3815.69,0
+LSBK.US,D,20100409,000000,4.02602,4.02602,4.02602,4.02602,217.489,0
+LSBK.US,D,20100419,000000,4.03617,4.03617,4.01616,4.01616,1807.97,0
+LSBK.US,D,20100420,000000,4.03095,4.03095,4.00601,4.00601,1010.51,0
+LSBK.US,D,20100421,000000,4.03095,4.05063,4.00601,4.05063,11134.8,0
+LSBK.US,D,20100422,000000,4.23001,4.23001,4.1804,4.1804,803.381,0
+LSBK.US,D,20100426,000000,4.00601,4.00601,4.00601,4.00601,1137.75,0
+LSBK.US,D,20100427,000000,4.12551,4.12551,4.10538,4.10538,10245.7,0
+LSBK.US,D,20100504,000000,4.00601,4.03095,3.93161,3.98108,11055,0
+LSBK.US,D,20100514,000000,3.98108,3.98108,3.98108,3.98108,605.125,0
+LSBK.US,D,20100517,000000,3.98108,3.98108,3.98108,3.98108,8621.18,0
+LSBK.US,D,20100518,000000,3.99121,3.99121,3.99121,3.99121,605.125,0
+LSBK.US,D,20100519,000000,4.16045,4.16045,4.16045,4.16045,390.594,0
+LSBK.US,D,20100524,000000,4.16045,4.16045,4.16045,4.16045,217.489,0
+LSBK.US,D,20100526,000000,4.11078,4.23001,4.11078,4.20527,1315.29,0
+LSBK.US,D,20100527,000000,4.00122,4.23001,3.99121,4.23001,1010.51,0
+LSBK.US,D,20100528,000000,3.98108,3.98108,3.98108,3.98108,17424.3,0
+LSBK.US,D,20100601,000000,3.98108,4.23001,3.98108,4.23001,9193.76,0
+LSBK.US,D,20100602,000000,4.00601,4.00601,4.00122,4.00122,390.594,0
+LSBK.US,D,20100607,000000,3.98108,3.98108,3.7425,3.93161,14123.5,0
+LSBK.US,D,20100608,000000,3.93161,3.93161,3.93161,3.93161,390.594,0
+LSBK.US,D,20100616,000000,3.93161,3.93161,3.93161,3.93161,1865.67,0
+LSBK.US,D,20100707,000000,3.9364,3.9364,3.93161,3.93161,406.869,0
+LSBK.US,D,20100708,000000,3.93161,3.9364,3.86178,3.93161,25285,0
+LSBK.US,D,20100709,000000,3.93161,3.93161,3.93161,3.93161,19013.3,0
+LSBK.US,D,20100712,000000,4.23001,4.23001,4.10538,4.10538,10349.2,0
+LSBK.US,D,20100714,000000,4.10538,4.10538,4.10538,4.10538,229.326,0
+LSBK.US,D,20100716,000000,3.93161,4.08571,3.93161,4.08571,11454.4,0
+LSBK.US,D,20100719,000000,4.10538,4.10538,4.08083,4.08083,11250.2,0
+LSBK.US,D,20100720,000000,3.94634,3.94634,3.93161,3.93161,4022.82,0
+LSBK.US,D,20100721,000000,3.93161,3.93161,3.93161,3.93161,1010.51,0
+LSBK.US,D,20100722,000000,3.93161,3.93161,3.93161,3.93161,1010.51,0
+LSBK.US,D,20100726,000000,3.98108,3.98108,3.98108,3.98108,1010.51,0
+LSBK.US,D,20100728,000000,3.93161,3.93161,3.93161,3.93161,2006.23,0
+LSBK.US,D,20100729,000000,3.93161,4.10538,3.93161,4.10538,11481.1,0
+LSBK.US,D,20100802,000000,4.10538,4.10538,4.10538,4.10538,11055,0
+LSBK.US,D,20100805,000000,3.9562,3.9562,3.9562,3.9562,4342.4,0
+LSBK.US,D,20100809,000000,3.9562,3.98108,3.9562,3.98108,18786.9,0
+LSBK.US,D,20100810,000000,4.09077,4.09077,4.09077,4.09077,10850.8,0
+LSBK.US,D,20100811,000000,4.0559,4.0559,4.0559,4.0559,217.489,0
+LSBK.US,D,20100812,000000,3.96635,3.96635,3.9562,3.9562,2006.23,0
+LSBK.US,D,20100817,000000,4.10538,4.10538,4.10538,4.10538,10451.3,0
+LSBK.US,D,20100823,000000,4.09579,4.09579,4.09579,4.09579,11250.2,0
+LSBK.US,D,20100825,000000,4.09579,4.09579,3.9562,4.00601,52690.2,0
+LSBK.US,D,20100827,000000,3.98108,3.98108,3.9562,3.9562,4022.82,0
+LSBK.US,D,20100830,000000,3.98108,4.09579,3.98108,4.08083,13386.7,0
+LSBK.US,D,20100831,000000,4.00717,4.00717,3.98223,3.98223,1275.34,0
+LSBK.US,D,20100901,000000,3.9562,4.00601,3.9562,3.9562,9041.36,0
+LSBK.US,D,20100903,000000,3.9562,3.9562,3.9562,3.9562,1232.44,0
+LSBK.US,D,20100907,000000,4.00601,4.00601,3.9562,3.9562,102079,0
+LSBK.US,D,20100909,000000,4.09579,4.09579,4.09579,4.09579,600.686,0
+LSBK.US,D,20100913,000000,4.09579,4.10538,3.98108,3.98108,2373.15,0
+LSBK.US,D,20100914,000000,3.96635,3.96635,3.9562,3.9562,1010.51,0
+LSBK.US,D,20100915,000000,3.9562,3.9562,3.9562,3.9562,2006.23,0
+LSBK.US,D,20100922,000000,4.08083,4.08083,4.00601,4.00601,10850.8,0
+LSBK.US,D,20100923,000000,4.03617,4.03617,4.03617,4.03617,434.979,0
+LSBK.US,D,20100924,000000,3.99615,3.99615,3.99615,3.99615,390.594,0
+LSBK.US,D,20100927,000000,4.0559,4.0559,4.00601,4.00601,10451.3,0
+LSBK.US,D,20100930,000000,3.99615,3.99615,3.99615,3.99615,217.489,0
+LSBK.US,D,20101005,000000,3.96635,3.96635,3.96635,3.96635,392.073,0
+LSBK.US,D,20101012,000000,3.96635,3.96635,3.9562,3.9562,1404.06,0
+LSBK.US,D,20101014,000000,3.9562,3.9562,3.9562,3.9562,503.038,0
+LSBK.US,D,20101015,000000,3.9562,3.9562,3.9562,3.9562,390.594,0
+LSBK.US,D,20101019,000000,3.9562,3.9562,3.9562,3.9562,1010.51,0
+LSBK.US,D,20101020,000000,3.9562,3.9562,3.9562,3.9562,1432.17,0
+LSBK.US,D,20101025,000000,3.9562,3.9562,3.9562,3.9562,217.489,0
+LSBK.US,D,20101026,000000,3.9562,4.0559,3.9562,4.0559,3209.08,0
+LSBK.US,D,20101029,000000,4.10593,4.2321,4.10593,4.2321,4524.38,0
+LSBK.US,D,20101104,000000,4.08083,4.23001,4.08083,4.23001,201142,0
+LSBK.US,D,20101108,000000,4.23001,4.23001,3.98108,3.98108,1202.85,0
+LSBK.US,D,20101111,000000,3.98108,3.98108,3.98108,3.98108,217.489,0
+LSBK.US,D,20101115,000000,3.98108,3.98108,3.98108,3.98108,390.594,0
+LSBK.US,D,20101118,000000,4.1804,4.1804,4.08083,4.08083,9843.27,0
+LSBK.US,D,20101123,000000,3.99615,3.99615,3.99615,3.99615,605.125,0
+LSBK.US,D,20101129,000000,3.98108,4.1804,3.98108,4.1804,596.248,0
+LSBK.US,D,20101201,000000,3.98108,3.98108,3.98108,3.98108,504.517,0
+LSBK.US,D,20101202,000000,3.98108,3.98108,3.98108,3.98108,217.489,0
+LSBK.US,D,20101206,000000,4.08083,4.08083,4.08083,4.08083,12516.7,0
+LSBK.US,D,20101213,000000,4.23001,4.23001,3.98108,3.98108,10850.8,0
+LSBK.US,D,20101215,000000,4.23001,4.23001,4.23001,4.23001,217.489,0
+LSBK.US,D,20101216,000000,3.98108,4.1804,3.98108,4.1804,3417.69,0
+LSBK.US,D,20101217,000000,4.23001,4.23001,4.23001,4.23001,1010.51,0
+LSBK.US,D,20101220,000000,4.23001,4.23001,4.15538,4.15538,3021.18,0
+LSBK.US,D,20101222,000000,4.23001,4.50361,4.23001,4.35451,3814.21,0
+LSBK.US,D,20101223,000000,4.47894,4.47894,4.47894,4.47894,217.489,0
+LSBK.US,D,20101227,000000,4.47894,4.53383,4.47894,4.53383,2890.98,0
+LSBK.US,D,20101228,000000,4.53383,4.60331,4.53383,4.60331,1892.31,0
+LSBK.US,D,20101230,000000,4.59317,4.59317,4.59317,4.59317,217.489,0
+LSBK.US,D,20110106,000000,4.59324,4.72773,4.59324,4.72773,3210.56,0
+LSBK.US,D,20110107,000000,4.60331,4.60331,4.58838,4.58838,2056.53,0
+LSBK.US,D,20110111,000000,4.5785,4.5785,4.5635,4.5785,2861.39,0
+LSBK.US,D,20110112,000000,4.57336,4.5785,4.5487,4.55343,6431.48,0
+LSBK.US,D,20110113,000000,4.37925,4.5785,4.37925,4.5785,8840.15,0
+LSBK.US,D,20110114,000000,4.55343,4.55343,4.55343,4.55343,1617.11,0
+LSBK.US,D,20110118,000000,4.55343,4.55343,4.55343,4.55343,2006.23,0
+LSBK.US,D,20110119,000000,4.52869,4.52869,4.47894,4.47894,7268.9,0
+LSBK.US,D,20110120,000000,4.47894,4.47894,4.47894,4.47894,11028.3,0
+LSBK.US,D,20110124,000000,4.47894,4.47894,4.47894,4.47894,10766.4,0
+LSBK.US,D,20110127,000000,4.65304,4.65304,4.65304,4.65304,10050.4,0
+LSBK.US,D,20110201,000000,4.85223,4.85223,4.85223,4.85223,390.594,0
+LSBK.US,D,20110202,000000,4.84696,4.92678,4.84696,4.92678,13062.7,0
+LSBK.US,D,20110203,000000,4.96187,4.96187,4.96187,4.96187,1003.37,0
+LSBK.US,D,20110204,000000,4.96187,4.96187,4.96187,4.96187,1194.34,0
+LSBK.US,D,20110207,000000,4.95194,4.95194,4.95194,4.95194,387.832,0
+LSBK.US,D,20110214,000000,4.96697,4.96697,4.96697,4.96697,215.952,0
+LSBK.US,D,20110215,000000,4.96697,4.96697,4.95696,4.96187,5586.84,0
+LSBK.US,D,20110218,000000,5.01203,5.01203,4.88678,4.88678,4847.9,0
+LSBK.US,D,20110222,000000,4.88678,5.02702,4.88678,5.01203,11244.2,0
+LSBK.US,D,20110223,000000,5.01203,5.01203,5.01203,5.01203,1992.04,0
+LSBK.US,D,20110302,000000,5.08731,5.26798,5.0622,5.26226,22344.4,0
+LSBK.US,D,20110303,000000,5.51371,7.01673,5.04205,5.26226,1754.06,0
+LSBK.US,D,20110304,000000,5.38759,5.38759,5.3223,5.3223,746.284,0
+LSBK.US,D,20110308,000000,5.3223,5.3223,5.3223,5.3223,1104.73,0
+LSBK.US,D,20110309,000000,5.38759,5.38759,5.38759,5.38759,4986,0
+LSBK.US,D,20110310,000000,5.26226,5.26226,5.15752,5.19291,204987,0
+LSBK.US,D,20110314,000000,5.12748,5.12748,5.12748,5.12748,215.952,0
+LSBK.US,D,20110315,000000,5.35293,5.35293,5.31714,5.31714,600.846,0
+LSBK.US,D,20110316,000000,5.23769,5.23769,5.23769,5.23769,215.952,0
+LSBK.US,D,20110324,000000,5.10189,5.10189,5.0921,5.0921,600.846,0
+LSBK.US,D,20110328,000000,5.04205,5.04205,5.04205,5.04205,1003.37,0
+LSBK.US,D,20110330,000000,5.06724,5.06724,5.01203,5.01203,10925.4,0
+LSBK.US,D,20110331,000000,5.08147,5.11742,5.07637,5.11742,3591.85,0
+LSBK.US,D,20110401,000000,5.01203,5.1624,5.01203,5.1624,1003.37,0
+LSBK.US,D,20110405,000000,5.03457,5.03457,5.03457,5.03457,299.688,0
+LSBK.US,D,20110406,000000,5.18731,5.18731,5.18731,5.18731,1992.04,0
+LSBK.US,D,20110412,000000,5.20666,5.2366,5.20666,5.2366,70027.3,0
+LSBK.US,D,20110418,000000,5.19291,5.19291,5.19291,5.19291,589.094,0
+LSBK.US,D,20110419,000000,5.28623,5.28623,5.28623,5.28623,16358,0
+LSBK.US,D,20110421,000000,5.27615,5.27615,5.26111,5.26111,452907,0
+LSBK.US,D,20110425,000000,5.31714,5.31714,5.3127,5.31714,1078.29,0
+LSBK.US,D,20110426,000000,5.31223,5.31223,5.31223,5.31223,387.832,0
+LSBK.US,D,20110429,000000,5.5016,5.5116,5.41448,5.5116,3965,0
+LSBK.US,D,20110502,000000,5.50398,5.50398,5.43755,5.48934,25544,0
+LSBK.US,D,20110503,000000,5.4839,5.48934,5.4839,5.48934,3994.38,0
+LSBK.US,D,20110504,000000,5.41338,5.41338,5.41338,5.41338,387.832,0
+LSBK.US,D,20110510,000000,5.49956,5.49956,5.49956,5.49956,996.024,0
+LSBK.US,D,20110511,000000,5.47315,5.49956,5.47315,5.49956,1382.38,0
+LSBK.US,D,20110512,000000,5.4581,5.4581,5.4581,5.4581,14866.9,0
+LSBK.US,D,20110513,000000,5.49956,5.49956,5.44775,5.48934,5362.08,0
+LSBK.US,D,20110517,000000,5.48934,5.48934,5.48934,5.48934,4762.7,0
+LSBK.US,D,20110518,000000,5.44775,5.46832,5.44775,5.46832,2980.72,0
+LSBK.US,D,20110519,000000,5.44775,5.44775,5.44775,5.44775,386.363,0
+LSBK.US,D,20110520,000000,5.43755,5.43755,5.36246,5.36246,6149.49,0
+LSBK.US,D,20110523,000000,5.36246,5.42297,5.36246,5.42297,1187,0
+LSBK.US,D,20110526,000000,5.47315,5.47315,5.47315,5.47315,577.341,0
+LSBK.US,D,20110527,000000,5.47315,5.47315,5.46383,5.47315,712.495,0
+LSBK.US,D,20110601,000000,5.47315,5.47315,5.46383,5.46383,597.908,0
+LSBK.US,D,20110602,000000,5.47315,5.47315,5.34722,5.34722,41233.6,0
+LSBK.US,D,20110607,000000,5.34722,5.34722,5.34722,5.34722,4762.7,0
+LSBK.US,D,20110608,000000,5.34722,5.34722,5.34722,5.34722,996.024,0
+LSBK.US,D,20110609,000000,5.34722,5.34722,5.34722,5.34722,5464.91,0
+LSBK.US,D,20110610,000000,5.29685,5.34722,5.29685,5.34722,10593.4,0
+LSBK.US,D,20110614,000000,5.34722,5.34722,5.29685,5.29685,4762.7,0
+LSBK.US,D,20110617,000000,5.36246,5.36246,5.29685,5.36246,3193.74,0
+LSBK.US,D,20110620,000000,5.17602,5.20666,5.17602,5.20666,3853.35,0
+LSBK.US,D,20110624,000000,5.29685,5.29685,5.29685,5.29685,471.569,0
+LSBK.US,D,20110627,000000,5.34722,5.34722,5.29685,5.29685,9515.12,0
+LSBK.US,D,20110628,000000,5.17105,5.17602,5.17105,5.17602,4367.52,0
+LSBK.US,D,20110701,000000,5.24592,5.24592,5.24592,5.24592,791.825,0
+LSBK.US,D,20110706,000000,5.21795,5.22216,5.21795,5.22216,791.825,0
+LSBK.US,D,20110707,000000,5.29134,5.29134,5.29134,5.29134,426.028,0
+LSBK.US,D,20110712,000000,5.17166,5.17166,5.17166,5.17166,791.825,0
+LSBK.US,D,20110720,000000,5.18624,5.18624,5.17105,5.17105,386.363,0
+LSBK.US,D,20110725,000000,5.14062,5.14062,5.14062,5.14062,1981.76,0
+LSBK.US,D,20110727,000000,5.14566,5.29685,5.14566,5.16084,14717,0
+LSBK.US,D,20110801,000000,5.16084,5.16084,5.16084,5.16084,214.483,0
+LSBK.US,D,20110803,000000,5.17105,5.22633,5.17105,5.19604,10706.5,0
+LSBK.US,D,20110804,000000,5.22216,5.24769,5.22216,5.24769,1380.91,0
+LSBK.US,D,20110808,000000,5.27158,5.27158,5.24158,5.24158,2479.77,0
+LSBK.US,D,20110811,000000,4.93852,4.93852,4.25761,4.6663,3665.31,0
+LSBK.US,D,20110812,000000,4.62811,5.04479,4.62811,5.04479,793.294,0
+LSBK.US,D,20110913,000000,4.85678,4.85678,4.83621,4.83621,988.679,0
+LSBK.US,D,20110919,000000,5.33463,5.33463,5.33463,5.33463,220.359,0
+LSBK.US,D,20110922,000000,4.83125,4.96329,4.83125,4.96329,988.679,0
+LSBK.US,D,20110923,000000,4.79054,4.79054,4.79054,4.79054,211.545,0
+LSBK.US,D,20110926,000000,4.66876,4.87201,4.66876,4.82634,1189.94,0
+LSBK.US,D,20111003,000000,4.82634,4.82634,4.82634,4.82634,594.97,0
+LSBK.US,D,20111005,000000,4.8258,4.8258,4.8258,4.8258,383.425,0
+LSBK.US,D,20111006,000000,4.95357,4.95357,4.95357,4.95357,211.545,0
+LSBK.US,D,20111010,000000,4.85678,4.85678,4.83125,4.83125,594.97,0
+LSBK.US,D,20111011,000000,4.90238,4.90238,4.89734,4.90238,988.679,0
+LSBK.US,D,20111012,000000,4.87719,4.87719,4.82634,4.82634,6299.34,0
+LSBK.US,D,20111014,000000,4.94343,4.94343,4.92811,4.92811,2266.76,0
+LSBK.US,D,20111027,000000,4.88167,4.88167,4.88167,4.88167,785.948,0
+LSBK.US,D,20111028,000000,4.87699,4.8921,4.87699,4.87699,35026.8,0
+LSBK.US,D,20111102,000000,4.8665,4.95357,4.8665,4.90238,15350.2,0
+LSBK.US,D,20111103,000000,5.01503,5.01503,5.01503,5.01503,780.072,0
+LSBK.US,D,20111111,000000,4.85657,4.85657,4.85657,4.85657,1126.77,0
+LSBK.US,D,20111115,000000,4.96383,4.96383,4.95357,4.96383,4009.07,0
+LSBK.US,D,20111116,000000,4.92287,4.92287,4.92287,4.92287,592.032,0
+LSBK.US,D,20111117,000000,4.8616,4.8616,4.85657,4.85657,780.072,0
+LSBK.US,D,20111118,000000,4.8665,4.8665,4.8665,4.8665,210.076,0
+LSBK.US,D,20111121,000000,4.8616,4.87699,4.81055,4.85112,68837.3,0
+LSBK.US,D,20111122,000000,4.85112,4.91258,4.85112,4.91258,1214.91,0
+LSBK.US,D,20111129,000000,4.99986,4.99986,4.96383,4.96383,780.072,0
+LSBK.US,D,20111201,000000,4.85112,4.85112,4.81055,4.85112,3123.22,0
+LSBK.US,D,20111202,000000,4.8665,4.91258,4.8616,4.91258,8702.73,0
+LSBK.US,D,20111205,000000,5.00986,5.00986,4.91258,4.91258,1367.69,0
+LSBK.US,D,20111207,000000,4.96383,4.9844,4.96383,4.9844,1610.09,0
+LSBK.US,D,20111212,000000,4.91258,4.91258,4.8665,4.87174,1627.72,0
+LSBK.US,D,20111213,000000,4.8665,4.8665,4.8616,4.8616,4780.33,0
+LSBK.US,D,20111214,000000,4.91258,4.91258,4.8665,4.8665,780.072,0
+LSBK.US,D,20111215,000000,4.8616,4.8616,4.77448,4.77448,5929.13,0
+LSBK.US,D,20111216,000000,4.77448,5.04049,4.6158,5.04049,90733.7,0
+LSBK.US,D,20111220,000000,5.04049,5.04049,4.7386,4.7386,3712.32,0
+LSBK.US,D,20111221,000000,4.78488,4.88725,4.74887,4.74887,3123.22,0
+LSBK.US,D,20111222,000000,5.01503,5.01503,5.01503,5.01503,210.076,0
+LSBK.US,D,20111223,000000,4.74887,4.83574,4.74887,4.75405,981.334,0
+LSBK.US,D,20111227,000000,5.01503,5.01503,4.7079,4.74887,981.334,0
+LSBK.US,D,20111229,000000,4.8616,4.87699,4.74887,4.87699,14097.1,0
+LSBK.US,D,20111230,000000,4.96766,4.97277,4.88447,4.88978,780.072,0
+LSBK.US,D,20120103,000000,4.88167,4.9844,4.88167,4.96383,981.334,0
+LSBK.US,D,20120110,000000,4.87174,4.9895,4.8665,4.8665,1961.19,0
+LSBK.US,D,20120111,000000,4.96364,4.96364,4.86058,4.86058,7314.46,0
+LSBK.US,D,20120112,000000,4.96894,4.98957,4.96894,4.98957,10145.3,0
+LSBK.US,D,20120113,000000,4.98957,5.01523,4.97385,5.01523,15069.6,0
+LSBK.US,D,20120117,000000,5.01523,5.01523,5.01523,5.01523,5472.26,0
+LSBK.US,D,20120125,000000,5.00986,5.01503,5.00986,5.00986,2929.31,0
+LSBK.US,D,20120127,000000,4.94818,4.94818,4.91218,4.93771,36346,0
+LSBK.US,D,20120130,000000,4.9793,4.9793,4.9793,4.9793,210.076,0
+LSBK.US,D,20120131,000000,4.98829,4.98829,4.98829,4.98829,380.487,0
+LSBK.US,D,20120202,000000,4.86058,4.91729,4.86058,4.91218,6983.92,0
+LSBK.US,D,20120203,000000,4.98957,4.98957,4.9844,4.9844,10160,0
+LSBK.US,D,20120210,000000,5.03063,5.03063,5.02041,5.02551,23826.7,0
+LSBK.US,D,20120213,000000,5.05118,5.07711,5.05118,5.07711,6215.6,0
+LSBK.US,D,20120214,000000,5.07711,5.07711,5.07711,5.07711,11361.7,0
+LSBK.US,D,20120215,000000,5.11326,5.15424,5.11326,5.15424,379.018,0
+LSBK.US,D,20120216,000000,5.15424,5.15424,5.15424,5.15424,208.606,0
+LSBK.US,D,20120217,000000,5.15424,5.22107,5.15424,5.22107,971.05,0
+LSBK.US,D,20120221,000000,5.15961,5.15961,5.15961,5.15961,1947.97,0
+LSBK.US,D,20120223,000000,5.13899,5.28302,5.13899,5.28302,9501.9,0
+LSBK.US,D,20120228,000000,5.41338,5.41338,5.41338,5.41338,379.018,0
+LSBK.US,D,20120307,000000,5.41338,5.41338,5.41338,5.41338,4258.81,0
+LSBK.US,D,20120308,000000,5.30883,5.30883,5.30883,5.30883,442.188,0
+LSBK.US,D,20120309,000000,5.30883,5.30883,5.30883,5.30883,589.094,0
+LSBK.US,D,20120320,000000,5.15424,5.18025,4.9793,5.15424,11238.3,0
+LSBK.US,D,20120327,000000,5.12864,5.12864,5.12864,5.12864,743.346,0
+LSBK.US,D,20120330,000000,5.22162,5.22162,5.15424,5.15424,3876.85,0
+LSBK.US,D,20120403,000000,5.16471,5.16471,5.15424,5.15424,1930.34,0
+LSBK.US,D,20120404,000000,5.15424,5.15424,5.15424,5.15424,208.606,0
+LSBK.US,D,20120409,000000,5.15424,5.15424,5.10271,5.10271,20176.1,0
+LSBK.US,D,20120411,000000,5.15961,5.15961,5.15961,5.15961,208.606,0
+LSBK.US,D,20120416,000000,5.15424,5.15424,5.10271,5.10271,14790.5,0
+LSBK.US,D,20120418,000000,5.15424,5.15424,5.15424,5.15424,1947.97,0
+LSBK.US,D,20120419,000000,5.15424,5.15424,5.15424,5.15424,1743.77,0
+LSBK.US,D,20120425,000000,5.15424,5.15424,5.15424,5.15424,594.97,0
+LSBK.US,D,20120427,000000,5.15424,5.15424,5.14409,5.15424,1947.97,0
+LSBK.US,D,20120430,000000,5.16471,5.16471,5.15424,5.15424,971.05,0
+LSBK.US,D,20120501,000000,5.28364,5.28364,5.15424,5.15424,1837.79,0
+LSBK.US,D,20120502,000000,5.15424,5.15424,5.15424,5.15424,379.018,0
+LSBK.US,D,20120504,000000,5.24252,5.24252,5.24252,5.24252,9637.05,0
+LSBK.US,D,20120509,000000,4.30323,5.32005,4.30323,5.19052,9786.9,0
+LSBK.US,D,20120511,000000,5.21686,5.21686,5.19052,5.19052,1154.68,0
+LSBK.US,D,20120521,000000,5.18025,5.19052,5.18025,5.19052,2230.03,0
+LSBK.US,D,20120522,000000,5.19052,5.19052,5.19052,5.19052,542.084,0
+LSBK.US,D,20120524,000000,5.19052,5.19052,5.19052,5.19052,1541.04,0
+LSBK.US,D,20120525,000000,5.19052,5.19052,5.19052,5.19052,420.152,0
+LSBK.US,D,20120531,000000,4.9573,4.9573,4.9573,4.9573,766.851,0
+LSBK.US,D,20120601,000000,5.30985,5.30985,5.30985,5.30985,223.297,0
+LSBK.US,D,20120605,000000,5.2997,5.30521,5.28928,5.30521,4294.07,0
+LSBK.US,D,20120606,000000,5.30521,5.32005,5.30521,5.32005,12187.3,0
+LSBK.US,D,20120607,000000,5.32005,5.32005,5.31557,5.32005,6653.38,0
+LSBK.US,D,20120608,000000,5.29405,5.29405,5.29405,5.29405,474.507,0
+LSBK.US,D,20120611,000000,5.28928,5.29405,5.26853,5.26853,1608.62,0
+LSBK.US,D,20120612,000000,5.32005,5.32005,5.32005,5.32005,1732.02,0
+LSBK.US,D,20120613,000000,5.32005,5.32005,5.32005,5.32005,963.705,0
+LSBK.US,D,20120614,000000,5.20666,5.29405,5.19052,5.29405,4236.77,0
+LSBK.US,D,20120615,000000,5.32005,5.32005,5.32005,5.32005,9438.73,0
+LSBK.US,D,20120619,000000,5.28928,5.28928,5.28364,5.28928,4048.73,0
+LSBK.US,D,20120620,000000,5.32005,5.32005,5.32005,5.32005,4048.73,0
+LSBK.US,D,20120621,000000,5.32005,5.34103,5.32005,5.34103,872.623,0
+LSBK.US,D,20120625,000000,5.29405,5.34103,5.29405,5.34103,11751,0
+LSBK.US,D,20120626,000000,5.19052,5.24252,5.19052,5.24252,3502.24,0
+LSBK.US,D,20120627,000000,5.32005,5.32005,5.29405,5.29405,5586.84,0
+LSBK.US,D,20120628,000000,5.26323,5.32005,5.25791,5.25791,2297.61,0
+LSBK.US,D,20120629,000000,5.23769,5.33599,5.23769,5.33115,10123.3,0
+LSBK.US,D,20120702,000000,5.33599,5.33599,5.33599,5.33599,3716.73,0
+LSBK.US,D,20120703,000000,5.33647,5.34606,5.33647,5.34606,1586.58,0
+LSBK.US,D,20120706,000000,5.34103,5.34103,5.34103,5.34103,282.06,0
+LSBK.US,D,20120709,000000,5.34103,5.34103,5.34103,5.34103,205.668,0
+LSBK.US,D,20120711,000000,5.20666,5.20666,5.20666,5.20666,377.549,0
+LSBK.US,D,20120712,000000,5.19052,5.19052,5.19052,5.19052,205.668,0
+LSBK.US,D,20120713,000000,5.22735,5.22735,5.22735,5.22735,205.668,0
+LSBK.US,D,20120718,000000,5.15424,5.25301,5.15424,5.24252,7439.33,0
+LSBK.US,D,20120719,000000,5.26853,5.26853,5.26853,5.26853,3853.35,0
+LSBK.US,D,20120720,000000,5.26853,5.26853,5.26853,5.26853,3853.35,0
+LSBK.US,D,20120726,000000,5.20611,5.20611,5.19004,5.19004,1154.68,0
+LSBK.US,D,20120727,000000,5.33115,5.34606,5.33115,5.34606,5789.57,0
+LSBK.US,D,20120730,000000,5.33647,5.34103,5.33647,5.34103,1936.22,0
+LSBK.US,D,20120731,000000,5.24252,5.24252,5.23769,5.24252,19515,0
+LSBK.US,D,20120801,000000,5.25246,5.34103,5.25246,5.2997,2886.7,0
+LSBK.US,D,20120802,000000,5.27833,5.27833,5.27833,5.27833,19134.5,0
+LSBK.US,D,20120803,000000,5.35239,5.35239,5.35239,5.35239,202.73,0
+LSBK.US,D,20120806,000000,5.28364,5.37812,5.28364,5.37812,3061.52,0
+LSBK.US,D,20120807,000000,5.36246,5.36246,5.36246,5.36246,202.73,0
+LSBK.US,D,20120808,000000,5.28928,5.28928,5.27833,5.27833,1144.4,0
+LSBK.US,D,20120814,000000,5.22681,5.29045,5.22681,5.29045,376.08,0
+LSBK.US,D,20120815,000000,5.23715,5.37812,5.23715,5.37812,5547.18,0
+LSBK.US,D,20120817,000000,5.37812,5.38384,5.37254,5.38384,2309.36,0
+LSBK.US,D,20120821,000000,5.42495,5.42495,5.42495,5.42495,583.218,0
+LSBK.US,D,20120822,000000,5.38384,5.38384,5.38384,5.38384,18890.6,0
+LSBK.US,D,20120823,000000,5.4106,5.4106,5.4106,5.4106,376.08,0
+LSBK.US,D,20120829,000000,5.39398,5.42495,4.46896,5.42495,36542.9,0
+LSBK.US,D,20120830,000000,5.09597,5.09597,5.09597,5.09597,202.73,0
+LSBK.US,D,20120831,000000,5.34668,5.34668,5.23715,5.23715,3828.37,0
+LSBK.US,D,20120905,000000,5.29405,5.29405,5.22681,5.22681,959.298,0
+LSBK.US,D,20120911,000000,5.20032,5.24252,5.20032,5.22681,5495.76,0
+LSBK.US,D,20120912,000000,5.22681,5.22681,5.22681,5.22681,202.73,0
+LSBK.US,D,20120913,000000,5.22681,5.22681,5.22681,5.22681,813.861,0
+LSBK.US,D,20120919,000000,5.39398,5.47206,5.39398,5.47206,5738.16,0
+LSBK.US,D,20120920,000000,5.23162,5.23162,5.22681,5.22681,10042.5,0
+LSBK.US,D,20120921,000000,5.41944,5.42495,5.38812,5.38812,758.036,0
+LSBK.US,D,20120924,000000,5.41509,5.42495,5.41509,5.42495,1144.4,0
+LSBK.US,D,20120925,000000,5.4048,5.4048,5.4048,5.4048,583.218,0
+LSBK.US,D,20120927,000000,5.4106,5.41509,5.25845,5.25845,1549.86,0
+LSBK.US,D,20120928,000000,5.30521,5.4349,5.30521,5.4349,21909.6,0
+LSBK.US,D,20121001,000000,5.33647,5.48274,5.33115,5.33115,10956.2,0
+LSBK.US,D,20121002,000000,5.36798,5.45075,5.36798,5.39976,1330.97,0
+LSBK.US,D,20121005,000000,5.47764,5.47764,5.47206,5.47206,583.218,0
+LSBK.US,D,20121008,000000,5.47206,5.53515,5.47206,5.48867,11358.7,0
+LSBK.US,D,20121012,000000,5.49908,5.49908,5.46206,5.46206,1115.01,0
+LSBK.US,D,20121015,000000,5.52952,5.52952,5.52952,5.52952,202.73,0
+LSBK.US,D,20121017,000000,5.51426,5.51426,5.48867,5.48867,1098.85,0
+LSBK.US,D,20121019,000000,5.50398,5.51426,5.33115,5.33115,45818.6,0
+LSBK.US,D,20121022,000000,5.38384,5.38384,5.33115,5.33115,11222.1,0
+LSBK.US,D,20121023,000000,5.33115,5.38384,5.33115,5.38384,1921.53,0
+LSBK.US,D,20121031,000000,5.47764,5.47764,5.47764,5.47764,202.73,0
+LSBK.US,D,20121102,000000,5.4562,5.50915,5.37744,5.37744,5528.08,0
+LSBK.US,D,20121105,000000,5.37744,5.4048,5.37744,5.37744,9529.81,0
+LSBK.US,D,20121106,000000,5.48274,5.50915,5.38343,5.50915,28399.9,0
+LSBK.US,D,20121107,000000,5.50915,5.50915,5.50915,5.50915,956.36,0
+LSBK.US,D,20121108,000000,5.46682,5.46682,5.46682,5.46682,202.73,0
+LSBK.US,D,20121109,000000,5.4562,5.4562,5.4562,5.4562,755.098,0
+LSBK.US,D,20121112,000000,5.4562,5.48274,5.45075,5.4562,29553.1,0
+LSBK.US,D,20121114,000000,5.4562,5.4562,5.4562,5.4562,16772.2,0
+LSBK.US,D,20121115,000000,5.4562,5.4562,5.43019,5.43019,29949.7,0
+LSBK.US,D,20121119,000000,5.44006,5.44006,5.44006,5.44006,1355.94,0
+LSBK.US,D,20121120,000000,5.4562,5.4562,5.4562,5.4562,13339,0
+LSBK.US,D,20121123,000000,5.44503,5.4562,5.44503,5.4562,956.36,0
+LSBK.US,D,20121127,000000,5.4562,5.4562,5.4562,5.4562,9717.85,0
+LSBK.US,D,20121128,000000,5.4562,5.4562,5.44503,5.44503,1523.41,0
+LSBK.US,D,20121129,000000,5.44503,5.4562,5.44503,5.44503,2977.79,0
+LSBK.US,D,20121130,000000,5.44503,5.44503,5.44503,5.44503,755.098,0
+LSBK.US,D,20121204,000000,5.4562,5.4562,5.4562,5.4562,13440.4,0
+LSBK.US,D,20121205,000000,5.4562,5.4562,5.4562,5.4562,4471.82,0
+LSBK.US,D,20121207,000000,5.4562,5.4562,5.42495,5.4562,10860.7,0
+LSBK.US,D,20121211,000000,5.43019,5.43019,5.4048,5.4048,4918.42,0
+LSBK.US,D,20121212,000000,5.4048,5.4048,5.4048,5.4048,246.802,0
+LSBK.US,D,20121213,000000,5.4048,5.4562,5.4048,5.4562,19393.1,0
+LSBK.US,D,20121217,000000,5.48274,5.48274,5.48274,5.48274,1917.12,0
+LSBK.US,D,20121218,000000,5.48274,5.48274,5.48274,5.48274,581.749,0
+LSBK.US,D,20121219,000000,5.48274,5.48274,5.4562,5.4562,4908.14,0
+LSBK.US,D,20121220,000000,5.4562,5.48274,5.4562,5.48274,1613.03,0
+LSBK.US,D,20121226,000000,5.4562,5.46164,5.4562,5.4562,5771.94,0
+LSBK.US,D,20121228,000000,5.48274,5.56144,5.48274,5.56144,3796.05,0
+LSBK.US,D,20121231,000000,5.56144,5.56144,5.37744,5.39922,13494.8,0
+LSBK.US,D,20130102,000000,5.41448,5.48274,5.40998,5.48274,11057.6,0
+LSBK.US,D,20130103,000000,5.4562,5.48274,5.4048,5.48274,12348.9,0
+LSBK.US,D,20130104,000000,5.44503,5.4562,4.72723,5.39922,4821.46,0
+LSBK.US,D,20130109,000000,5.43019,5.46682,5.43019,5.46682,581.749,0
+LSBK.US,D,20130115,000000,5.41944,5.41944,5.41944,5.41944,755.098,0
+LSBK.US,D,20130117,000000,5.44006,5.44006,5.43019,5.43019,15319.3,0
+LSBK.US,D,20130118,000000,5.48274,5.48274,5.4562,5.48274,3430.26,0
+LSBK.US,D,20130123,000000,5.44503,5.44503,5.44503,5.44503,202.73,0
+LSBK.US,D,20130128,000000,5.4562,5.48274,5.4562,5.47887,19716.2,0
+LSBK.US,D,20130129,000000,5.50398,5.50398,5.49908,5.50398,1908.31,0
+LSBK.US,D,20130131,000000,5.53515,5.56144,5.53515,5.56144,602.315,0
+LSBK.US,D,20130201,000000,5.53515,5.53515,5.49908,5.49908,1154.68,0
+LSBK.US,D,20130204,000000,5.50398,5.61378,5.50398,5.56144,46836.6,0
+LSBK.US,D,20130205,000000,5.61848,5.6504,5.61848,5.6504,1109.14,0
+LSBK.US,D,20130207,000000,5.56144,5.57137,5.56144,5.56144,1754.06,0
+LSBK.US,D,20130208,000000,5.56144,5.56144,5.56144,5.56144,956.36,0
+LSBK.US,D,20130211,000000,5.66062,5.66062,5.65803,5.65803,1709.98,0
+LSBK.US,D,20130212,000000,5.66062,5.66654,5.66062,5.66654,2513.56,0
+LSBK.US,D,20130213,000000,5.71759,5.7717,5.69778,5.71759,2478.3,0
+LSBK.US,D,20130214,000000,5.7717,5.79703,5.76136,5.78668,17154.2,0
+LSBK.US,D,20130219,000000,5.81166,5.84005,5.81166,5.82881,3052.71,0
+LSBK.US,D,20130221,000000,5.85046,5.85046,5.82881,5.84175,5905.63,0
+LSBK.US,D,20130225,000000,5.68274,5.68274,5.61848,5.61848,755.098,0
+LSBK.US,D,20130228,000000,5.78259,5.80689,5.78259,5.80689,374.611,0
+LSBK.US,D,20130305,000000,5.56144,5.56144,5.56144,5.56144,581.749,0
+LSBK.US,D,20130306,000000,5.52481,5.58785,5.52481,5.52481,581.749,0
+LSBK.US,D,20130307,000000,5.56144,5.74135,5.56144,5.74135,5843.93,0
+LSBK.US,D,20130308,000000,5.77347,7.75865,5.65694,6.20565,6475.63,0
+LSBK.US,D,20130311,000000,5.81418,5.84175,5.70432,5.78389,2650.19,0
+LSBK.US,D,20130312,000000,5.80867,5.80867,5.80867,5.80867,750.691,0
+LSBK.US,D,20130313,000000,5.97468,5.97468,5.97468,5.97468,578.81,0
+LSBK.US,D,20130314,000000,5.80867,5.80867,5.80867,5.80867,201.261,0
+LSBK.US,D,20130318,000000,5.83045,5.94242,5.83045,5.94242,750.691,0
+LSBK.US,D,20130327,000000,5.93671,6.02683,5.93671,6.02683,1363.29,0
+LSBK.US,D,20130328,000000,6.00417,6.00417,5.8585,5.8585,5682.33,0
+LSBK.US,D,20130401,000000,5.80867,5.81357,5.80867,5.81357,373.142,0
+LSBK.US,D,20130402,000000,5.8585,5.8585,5.8585,5.8585,201.261,0
+LSBK.US,D,20130404,000000,6.23282,6.33411,6.23282,6.28292,712.495,0
+LSBK.US,D,20130415,000000,6.27829,6.27829,6.27829,6.27829,631.697,0
+LSBK.US,D,20130419,000000,6.16862,6.16862,6.16862,6.16862,201.261,0
+LSBK.US,D,20130424,000000,5.94242,6.07482,5.94242,6.07482,1895.09,0
+LSBK.US,D,20130513,000000,5.97979,6.37672,5.97979,6.10968,1501.38,0
+LSBK.US,D,20130514,000000,6.16407,6.16407,6.154,6.16407,3020.39,0
+LSBK.US,D,20130515,000000,6.10968,6.12125,6.10968,6.10968,2494.46,0
+LSBK.US,D,20130516,000000,5.98409,6.21716,5.98409,6.21716,371.673,0
+LSBK.US,D,20130517,000000,6.11552,6.27203,6.11552,6.24458,2066.97,0
+LSBK.US,D,20130520,000000,6.23935,6.23935,6.23935,6.23935,199.792,0
+LSBK.US,D,20130521,000000,6.12778,6.12778,6.12125,6.12125,371.673,0
+LSBK.US,D,20130523,000000,6.24458,6.24458,6.16407,6.16407,2066.97,0
+LSBK.US,D,20130605,000000,6.24458,6.24458,6.24458,6.24458,199.792,0
+LSBK.US,D,20130607,000000,6.2962,6.2962,6.2962,6.2962,1881.87,0
+LSBK.US,D,20130610,000000,6.16407,6.16407,6.16407,6.16407,2447.45,0
+LSBK.US,D,20130611,000000,6.16407,6.16407,6.16407,6.16407,1690.89,0
+LSBK.US,D,20130612,000000,6.24458,6.24458,6.16407,6.24458,3389.12,0
+LSBK.US,D,20130613,000000,6.24458,6.24458,6.16407,6.16407,2066.97,0
+LSBK.US,D,20130614,000000,6.16407,6.19136,6.16407,6.16407,2635.49,0
+LSBK.US,D,20130617,000000,6.24458,6.24458,6.16407,6.16407,2820.6,0
+LSBK.US,D,20130618,000000,6.16407,6.16672,6.16407,6.16407,5438.47,0
+LSBK.US,D,20130621,000000,6.24458,6.37672,6.12778,6.37672,27308.4,0
+LSBK.US,D,20130624,000000,6.33539,6.33539,6.12778,6.12778,3372.96,0
+LSBK.US,D,20130625,000000,6.24458,6.24458,6.21145,6.21145,1191.41,0
+LSBK.US,D,20130626,000000,6.25507,6.25507,6.09973,6.09973,10207,0
+LSBK.US,D,20130627,000000,6.22819,6.22819,6.22819,6.22819,199.792,0
+LSBK.US,D,20130628,000000,6.25507,6.25507,6.25507,6.25507,370.203,0
+LSBK.US,D,20130702,000000,6.12778,6.12778,6.10968,6.12778,575.872,0
+LSBK.US,D,20130708,000000,6.09973,6.09973,6.04201,6.04201,377.549,0
+LSBK.US,D,20130709,000000,6.13418,6.17767,6.02622,6.02622,575.872,0
+LSBK.US,D,20130710,000000,6.02622,6.02622,6.02622,6.02622,199.792,0
+LSBK.US,D,20130712,000000,6.10968,6.10968,6.09013,6.09013,9150.79,0
+LSBK.US,D,20130715,000000,6.22819,6.24458,6.0851,6.0851,9221.31,0
+LSBK.US,D,20130716,000000,6.24458,6.24458,6.2275,6.24458,8936.31,0
+LSBK.US,D,20130717,000000,6.20619,6.21716,6.20619,6.21716,2260.88,0
+LSBK.US,D,20130718,000000,6.21716,6.21716,6.21716,6.21716,199.792,0
+LSBK.US,D,20130722,000000,6.20619,6.21716,6.0851,6.12125,7217.5,0
+LSBK.US,D,20130723,000000,6.21716,6.21716,6.20619,6.21716,1881.87,0
+LSBK.US,D,20130725,000000,6.21648,6.21648,6.10968,6.16407,1690.89,0
+LSBK.US,D,20130729,000000,6.10968,6.21716,6.10968,6.21716,7155.8,0
+LSBK.US,D,20130730,000000,6.21716,6.21716,6.21716,6.21716,7434.92,0
+LSBK.US,D,20130731,000000,6.21716,6.28489,6.21716,6.21716,1818.7,0
+LSBK.US,D,20130801,000000,6.19136,6.26616,6.16475,6.26616,1881.87,0
+LSBK.US,D,20130802,000000,6.30735,6.30735,6.30735,6.30735,198.323,0
+LSBK.US,D,20130805,000000,6.30735,6.30735,6.30735,6.30735,198.323,0
+LSBK.US,D,20130806,000000,6.2968,6.30735,6.2968,6.30735,392.239,0
+LSBK.US,D,20130807,000000,6.30735,6.30735,6.17387,6.17387,1069.47,0
+LSBK.US,D,20130808,000000,6.25507,6.33539,6.25507,6.33539,744.815,0
+LSBK.US,D,20130809,000000,6.33539,6.33539,6.33539,6.33539,198.323,0
+LSBK.US,D,20130812,000000,6.27964,6.27964,6.27964,6.27964,2056.68,0
+LSBK.US,D,20130813,000000,6.22819,6.22819,6.22819,6.22819,838.835,0
+LSBK.US,D,20130815,000000,6.26616,6.26616,6.20041,6.20041,17772.7,0
+LSBK.US,D,20130823,000000,6.33539,6.33539,6.31198,6.3305,1668.85,0
+LSBK.US,D,20130826,000000,6.27964,6.34138,6.13221,6.13221,8787.93,0
+LSBK.US,D,20130827,000000,6.27964,6.27964,6.16862,6.27203,699.274,0
+LSBK.US,D,20130829,000000,6.14827,6.26616,6.13738,6.14317,10537.5,0
+LSBK.US,D,20130830,000000,6.30667,6.30667,6.30667,6.30667,196.854,0
+LSBK.US,D,20130903,000000,6.26616,6.26616,6.26616,6.26616,198.323,0
+LSBK.US,D,20130904,000000,6.26616,6.26616,6.26616,6.26616,198.323,0
+LSBK.US,D,20130905,000000,6.07932,6.22166,6.01362,6.09912,4487.98,0
+LSBK.US,D,20130906,000000,6.09394,6.09394,6.09394,6.09394,198.323,0
+LSBK.US,D,20130909,000000,6.05699,6.27563,6.05699,6.14827,10286.3,0
+LSBK.US,D,20130910,000000,6.14827,6.14827,6.06727,6.14827,1737.9,0
+LSBK.US,D,20130911,000000,6.12002,6.27964,6.12002,6.27964,571.465,0
+LSBK.US,D,20130913,000000,6.18483,6.26032,6.14827,6.17387,7671.44,0
+LSBK.US,D,20130916,000000,6.2275,6.2275,6.11552,6.11552,370.203,0
+LSBK.US,D,20130917,000000,6.20041,6.20041,6.06727,6.06727,571.465,0
+LSBK.US,D,20130918,000000,6.09394,6.2275,6.09394,6.18483,2434.23,0
+LSBK.US,D,20130919,000000,6.21648,6.2275,6.1599,6.1599,35520.4,0
+LSBK.US,D,20130920,000000,6.25507,6.25507,6.25507,6.25507,290.874,0
+LSBK.US,D,20130923,000000,6.24458,6.24458,6.09394,6.16407,6879.62,0
+LSBK.US,D,20130924,000000,6.16862,6.16862,6.14827,6.14827,4692.18,0
+LSBK.US,D,20130925,000000,6.20041,6.20041,6.20041,6.20041,744.815,0
+LSBK.US,D,20130926,000000,6.20041,6.20041,6.08884,6.08884,4583.47,0
+LSBK.US,D,20130927,000000,6.13738,6.13738,6.09394,6.09394,571.465,0
+LSBK.US,D,20130930,000000,6.13541,6.14188,6.13541,6.14188,567.058,0
+LSBK.US,D,20131001,000000,6.09394,6.10348,6.09394,6.10348,3740.23,0
+LSBK.US,D,20131002,000000,6.12642,6.12642,6.12642,6.12642,370.203,0
+LSBK.US,D,20131003,000000,6.12002,6.12002,6.12002,6.12002,198.323,0
+LSBK.US,D,20131004,000000,6.13221,6.14827,6.13221,6.14827,370.203,0
+LSBK.US,D,20131007,000000,6.19592,6.23935,6.12002,6.14827,20765.2,0
+LSBK.US,D,20131008,000000,6.12002,6.13221,6.12002,6.12002,7105.85,0
+LSBK.US,D,20131009,000000,6.13221,6.13221,6.13221,6.13221,198.323,0
+LSBK.US,D,20131010,000000,6.17904,6.17904,6.12002,6.12002,1313.34,0
+LSBK.US,D,20131011,000000,6.12642,6.14827,6.12642,6.14827,370.203,0
+LSBK.US,D,20131014,000000,6.19074,6.19074,6.19074,6.19074,198.323,0
+LSBK.US,D,20131016,000000,6.12642,6.12642,6.12642,6.12642,198.323,0
+LSBK.US,D,20131017,000000,6.16862,6.17387,6.12002,6.12002,5804.26,0
+LSBK.US,D,20131018,000000,6.12002,6.28489,6.12002,6.28489,6917.81,0
+LSBK.US,D,20131021,000000,6.23935,6.23935,6.21083,6.21083,370.203,0
+LSBK.US,D,20131023,000000,6.13738,6.17904,6.13738,6.17904,370.203,0
+LSBK.US,D,20131024,000000,6.15338,6.4262,6.15338,6.41477,30414,0
+LSBK.US,D,20131025,000000,6.41477,6.54975,6.41477,6.54975,370.203,0
+LSBK.US,D,20131028,000000,6.4424,6.68045,6.40463,6.68045,18335.3,0
+LSBK.US,D,20131029,000000,6.36671,6.36671,6.36671,6.36671,370.203,0
+LSBK.US,D,20131030,000000,6.4424,6.4424,6.4424,6.4424,370.203,0
+LSBK.US,D,20131105,000000,6.4518,6.4518,6.4518,6.4518,5578.03,0
+LSBK.US,D,20131107,000000,6.43635,6.4518,6.43635,6.4518,1106.2,0
+LSBK.US,D,20131108,000000,6.4518,6.4518,6.4518,6.4518,196.854,0
+LSBK.US,D,20131112,000000,6.4518,6.58719,6.44641,6.58719,3159.95,0
+LSBK.US,D,20131114,000000,6.58719,6.58719,6.58719,6.58719,938.731,0
+LSBK.US,D,20131118,000000,6.58719,6.58719,6.58719,6.58719,368.734,0
+LSBK.US,D,20131119,000000,6.58719,6.58719,6.5341,6.55997,51145.4,0
+LSBK.US,D,20131120,000000,6.57016,6.64028,6.53954,6.53954,5394.4,0
+LSBK.US,D,20131121,000000,6.64028,6.64028,6.64028,6.64028,567.058,0
+LSBK.US,D,20131209,000000,6.61374,6.61374,6.61374,6.61374,938.731,0
+LSBK.US,D,20131210,000000,6.4262,6.4518,6.39856,6.43159,10600.7,0
+LSBK.US,D,20131211,000000,6.58719,6.58719,6.58719,6.58719,1674.73,0
+LSBK.US,D,20131213,000000,6.6675,6.6675,6.6675,6.6675,196.854,0
+LSBK.US,D,20131218,000000,6.69883,6.69883,6.4518,6.4518,1301.59,0
+LSBK.US,D,20131220,000000,6.5341,6.58719,6.5341,6.58719,8552.88,0
+LSBK.US,D,20131223,000000,6.6675,6.6675,6.58719,6.58719,11529.2,0
+LSBK.US,D,20131226,000000,6.58719,6.58719,6.58719,6.58719,368.734,0
+LSBK.US,D,20131230,000000,6.61374,6.61374,6.58719,6.58719,12090.3,0
+LSBK.US,D,20131231,000000,6.55997,6.55997,6.55997,6.55997,196.854,0
+LSBK.US,D,20140102,000000,6.58719,6.58719,6.58719,6.58719,226.235,0
+LSBK.US,D,20140103,000000,6.58719,6.58719,6.55997,6.55997,1197.28,0
+LSBK.US,D,20140107,000000,6.65798,6.65798,6.65798,6.65798,386.363,0
+LSBK.US,D,20140109,000000,6.57016,6.57016,6.57016,6.57016,368.734,0
+LSBK.US,D,20140110,000000,6.57016,6.60285,6.57016,6.60285,567.058,0
+LSBK.US,D,20140127,000000,6.58719,6.58719,6.58719,6.58719,37199.6,0
+LSBK.US,D,20140128,000000,6.60285,6.63008,6.58719,6.59672,5770.48,0
+LSBK.US,D,20140203,000000,6.58787,6.58787,6.58787,6.58787,568.527,0
+LSBK.US,D,20140205,000000,6.59672,6.59672,6.58719,6.58719,3718.19,0
+LSBK.US,D,20140213,000000,6.70495,6.77098,6.67704,6.75465,12983.5,0
+LSBK.US,D,20140218,000000,6.73219,6.73219,6.73219,6.73219,333.477,0
+LSBK.US,D,20140219,000000,6.73219,6.73219,6.73219,6.73219,195.385,0
+LSBK.US,D,20140221,000000,6.75465,6.75465,6.75465,6.75465,195.385,0
+LSBK.US,D,20140224,000000,6.62395,6.62395,6.62395,6.62395,533.269,0
+LSBK.US,D,20140226,000000,6.75465,6.75465,6.75465,6.75465,195.385,0
+LSBK.US,D,20140303,000000,6.76009,6.76009,6.7492,6.7492,1292.77,0
+LSBK.US,D,20140305,000000,6.62395,6.63008,6.61033,6.63008,9062.65,0
+LSBK.US,D,20140306,000000,6.73219,6.73219,6.60285,6.72333,7211.63,0
+LSBK.US,D,20140307,000000,6.62395,6.64096,6.62395,6.64096,2886.7,0
+LSBK.US,D,20140310,000000,6.63008,6.63008,6.63008,6.63008,195.385,0
+LSBK.US,D,20140311,000000,6.63553,6.69883,6.63553,6.69883,367.265,0
+LSBK.US,D,20140312,000000,6.63008,6.63008,6.63008,6.63008,2086.06,0
+LSBK.US,D,20140314,000000,6.67704,6.67704,6.67704,6.67704,195.385,0
+LSBK.US,D,20140318,000000,6.63008,6.76009,6.63008,6.76009,4198.58,0
+LSBK.US,D,20140320,000000,6.73219,6.73219,6.73219,6.73219,198.323,0
+LSBK.US,D,20140321,000000,6.76009,6.76009,6.76009,6.76009,393.708,0
+LSBK.US,D,20140326,000000,6.64096,6.64096,6.64096,6.64096,367.265,0
+LSBK.US,D,20140328,000000,6.62395,6.62395,6.62395,6.62395,377.549,0
+LSBK.US,D,20140331,000000,6.69883,6.69883,6.69883,6.69883,195.385,0
+LSBK.US,D,20140401,000000,6.70359,6.71108,6.63008,6.63008,2985.13,0
+LSBK.US,D,20140402,000000,6.6471,6.6471,6.6471,6.6471,201.261,0
+LSBK.US,D,20140404,000000,6.65321,6.65321,6.65321,6.65321,2986.6,0
+LSBK.US,D,20140407,000000,6.67228,6.67228,6.67228,6.67228,931.386,0
+LSBK.US,D,20140408,000000,6.6675,6.66819,6.66344,6.66819,4518.83,0
+LSBK.US,D,20140409,000000,6.64096,6.65321,6.64096,6.64096,4283.78,0
+LSBK.US,D,20140410,000000,6.64096,6.64096,6.64096,6.64096,737.469,0
+LSBK.US,D,20140411,000000,6.62395,6.62395,6.62395,6.62395,367.265,0
+LSBK.US,D,20140416,000000,6.7492,6.76009,6.7492,6.76009,931.386,0
+LSBK.US,D,20140422,000000,6.62395,6.63008,6.62395,6.63008,4385.15,0
+LSBK.US,D,20140428,000000,6.70427,6.70495,6.69883,6.70495,8505.87,0
+LSBK.US,D,20140508,000000,6.67704,6.67704,6.66819,6.66819,1128.24,0
+LSBK.US,D,20140512,000000,6.67704,6.67704,6.67704,6.67704,780.072,0
+LSBK.US,D,20140513,000000,6.7492,6.7492,6.7172,6.7172,2111.04,0
+LSBK.US,D,20140516,000000,6.7172,6.7172,6.71653,6.71653,944.607,0
+LSBK.US,D,20140519,000000,6.66819,6.67704,6.66344,6.66819,2576.73,0
+LSBK.US,D,20140520,000000,6.71108,6.76009,6.66344,6.67704,18166.4,0
+LSBK.US,D,20140522,000000,6.68998,6.68998,6.67704,6.67704,775.665,0
+LSBK.US,D,20140527,000000,6.68998,6.68998,6.66888,6.67296,3189.33,0
+LSBK.US,D,20140604,000000,6.68318,6.68318,6.68318,6.68318,2479.77,0
+LSBK.US,D,20140606,000000,6.67296,6.68998,6.67296,6.68998,1285.43,0
+LSBK.US,D,20140610,000000,6.68998,6.68998,6.68998,6.68998,1286.89,0
+LSBK.US,D,20140611,000000,6.66344,6.66344,6.66344,6.66344,1065.07,0
+LSBK.US,D,20140617,000000,6.67704,6.67704,6.66819,6.66819,3860.69,0
+LSBK.US,D,20140623,000000,6.66819,6.66819,6.66819,6.66819,481.852,0
+LSBK.US,D,20140626,000000,6.66819,6.66819,6.66819,6.66819,931.386,0
+LSBK.US,D,20140627,000000,6.66819,6.66819,6.66819,6.66819,935.793,0
+LSBK.US,D,20140630,000000,6.77166,6.77166,6.77166,6.77166,292.343,0
+LSBK.US,D,20140702,000000,6.7172,6.7492,6.66819,6.68998,20226,0
+LSBK.US,D,20140709,000000,6.70495,6.7281,6.6961,6.72333,111058,0
+LSBK.US,D,20140710,000000,6.69883,6.77166,6.6961,6.73763,160562,0
+LSBK.US,D,20140711,000000,6.72333,6.77166,6.69883,6.70495,92044.1,0
+LSBK.US,D,20140714,000000,6.73763,6.76009,6.66819,6.68318,79702.5,0
+LSBK.US,D,20140715,000000,6.70495,6.71108,6.67704,6.69883,52401.4,0
+LSBK.US,D,20140716,000000,6.73219,6.73626,6.68998,6.69883,9378.5,0
+LSBK.US,D,20140717,000000,6.71108,6.73219,6.70495,6.7281,18755.5,0
+LSBK.US,D,20140718,000000,6.70495,6.70495,6.70495,6.70495,193.916,0
+LSBK.US,D,20140722,000000,6.67704,6.77166,6.66819,6.66819,36447.4,0
+LSBK.US,D,20140723,000000,6.7172,6.7492,6.68726,6.71108,22431.1,0
+LSBK.US,D,20140724,000000,6.6961,6.7492,6.69338,6.7281,21806.7,0
+LSBK.US,D,20140725,000000,6.68998,6.75533,6.68998,6.75533,29650.1,0
+LSBK.US,D,20140728,000000,6.73219,6.75533,6.68998,6.74375,25661.5,0
+LSBK.US,D,20140729,000000,6.71108,6.75533,6.67296,6.73219,24179.3,0
+LSBK.US,D,20140730,000000,6.70495,6.74375,6.70495,6.74375,728.655,0
+LSBK.US,D,20140731,000000,6.6961,6.74375,6.68998,6.7172,11037,0
+LSBK.US,D,20140801,000000,6.66344,6.66344,6.49937,6.49937,6706.27,0
+LSBK.US,D,20140804,000000,6.59672,6.70632,6.59672,6.67432,13124.6,0
+LSBK.US,D,20140805,000000,6.64777,6.81047,6.64777,6.73354,29094.7,0
+LSBK.US,D,20140806,000000,6.75601,6.80025,6.65321,6.70632,49391.3,0
+LSBK.US,D,20140807,000000,6.6784,6.6784,6.66547,6.66547,1091.51,0
+LSBK.US,D,20140808,000000,6.75601,6.81047,6.61919,6.72878,39573.6,0
+LSBK.US,D,20140811,000000,6.76213,6.76213,6.69678,6.69678,1281.02,0
+LSBK.US,D,20140812,000000,6.67432,6.67432,6.60762,6.65321,2009.67,0
+LSBK.US,D,20140813,000000,6.65321,6.80569,6.65321,6.80569,33739.9,0
+LSBK.US,D,20140820,000000,6.77779,6.80025,6.67432,6.73354,15741,0
+LSBK.US,D,20140821,000000,6.74512,6.75056,6.74512,6.75056,558.244,0
+LSBK.US,D,20140825,000000,6.77779,6.77779,6.68454,6.68454,364.327,0
+LSBK.US,D,20140826,000000,6.65867,6.76826,6.65867,6.76826,2375.47,0
+LSBK.US,D,20140829,000000,6.71244,6.74512,6.71244,6.74512,2376.94,0
+LSBK.US,D,20140902,000000,6.6995,6.72878,6.6995,6.72878,1091.51,0
+LSBK.US,D,20140903,000000,6.6995,6.72878,6.6995,6.72878,2203.59,0
+LSBK.US,D,20140911,000000,6.73966,6.79412,6.73966,6.75056,3976.75,0
+LSBK.US,D,20140916,000000,6.81047,6.82816,6.81047,6.82816,14908,0
+LSBK.US,D,20140918,000000,6.74512,6.8867,6.74512,6.8867,7743.43,0
+LSBK.US,D,20140919,000000,6.88195,7.05686,6.88195,7.05686,3371.5,0
+LSBK.US,D,20140924,000000,7.12356,7.12356,6.85471,7.02966,9341.77,0
+LSBK.US,D,20140925,000000,6.80569,6.91667,6.78392,6.91667,1638,0
+LSBK.US,D,20140926,000000,6.78392,6.78392,6.78392,6.78392,1281.02,0
+LSBK.US,D,20140930,000000,6.89283,6.89283,6.8867,6.89283,1091.51,0
+LSBK.US,D,20141006,000000,6.95819,6.95819,6.95819,6.95819,556.775,0
+LSBK.US,D,20141008,000000,7.16098,7.16098,7.16098,7.16098,1223.72,0
+LSBK.US,D,20141009,000000,6.92274,7.03239,6.92274,6.92274,3663.84,0
+LSBK.US,D,20141010,000000,6.89827,6.90986,6.89351,6.89351,2484.18,0
+LSBK.US,D,20141013,000000,6.89827,7.02351,6.89827,7.02351,1611.56,0
+LSBK.US,D,20141017,000000,6.83905,6.91938,6.83905,6.89283,730.124,0
+LSBK.US,D,20141020,000000,7.05686,7.05686,6.84858,6.89827,7075,0
+LSBK.US,D,20141022,000000,6.91461,6.91461,6.91461,6.91461,192.447,0
+LSBK.US,D,20141027,000000,6.89827,6.89827,6.89827,6.89827,364.327,0
+LSBK.US,D,20141028,000000,6.90509,6.90509,6.89827,6.89827,1256.04,0
+LSBK.US,D,20141031,000000,7.01399,7.01399,7.00239,7.01399,18203.1,0
+LSBK.US,D,20141103,000000,7.14536,7.14536,7.14536,7.14536,915.226,0
+LSBK.US,D,20141105,000000,6.9493,6.9493,6.9493,6.9493,915.226,0
+LSBK.US,D,20141110,000000,7.01399,7.01399,7.01399,7.01399,4542.34,0
+LSBK.US,D,20141111,000000,7.01399,7.03029,6.98542,7.02219,62818.6,0
+LSBK.US,D,20141112,000000,7.04259,7.04259,7.04259,7.04259,190.978,0
+LSBK.US,D,20141113,000000,7.05826,7.05826,6.98542,6.98542,2027.3,0
+LSBK.US,D,20141114,000000,7.04259,7.04259,7.01399,7.01399,915.226,0
+LSBK.US,D,20141117,000000,7.06846,7.23527,7.01399,7.23527,126362,0
+LSBK.US,D,20141118,000000,7.23527,7.24003,7.15147,7.15147,8250.25,0
+LSBK.US,D,20141124,000000,7.14536,7.15147,7.14536,7.15147,7634.72,0
+LSBK.US,D,20141125,000000,7.2897,7.2897,7.2897,7.2897,2651.65,0
+LSBK.US,D,20141126,000000,7.27609,7.27609,7.18015,7.18015,750.691,0
+LSBK.US,D,20141128,000000,7.23527,7.23527,7.23527,7.23527,190.978,0
+LSBK.US,D,20141201,000000,7.18561,7.2897,7.18015,7.2897,2811.78,0
+LSBK.US,D,20141202,000000,7.2897,7.37691,7.2897,7.34146,11424.9,0
+LSBK.US,D,20141204,000000,7.70086,7.70086,7.68175,7.68175,727.186,0
+LSBK.US,D,20141205,000000,7.70086,7.70086,7.70086,7.70086,712.495,0
+LSBK.US,D,20141208,000000,7.70086,7.70086,7.29586,7.29586,530.331,0
+LSBK.US,D,20141210,000000,7.62041,7.62041,7.62041,7.62041,190.978,0
+LSBK.US,D,20141211,000000,7.48026,7.49738,7.40948,7.40948,553.836,0
+LSBK.US,D,20141212,000000,7.34146,7.34744,7.34146,7.34744,553.836,0
+LSBK.US,D,20141215,000000,7.4218,7.42512,7.40136,7.40136,11166.3,0
+LSBK.US,D,20141217,000000,7.46062,7.48026,7.35984,7.35984,8012.27,0
+LSBK.US,D,20141222,000000,7.43125,7.47753,7.42512,7.47753,744.815,0
+LSBK.US,D,20141223,000000,7.42512,7.42512,7.42512,7.42512,1640.94,0
+LSBK.US,D,20141224,000000,7.42512,7.42512,7.42512,7.42512,5385.58,0
+LSBK.US,D,20141230,000000,7.46675,7.54351,7.43745,7.46062,5551.59,0
+LSBK.US,D,20150102,000000,7.42512,7.42512,7.42512,7.42512,5470.79,0
+LSBK.US,D,20150105,000000,7.53746,7.53746,7.41494,7.41494,1087.1,0
+LSBK.US,D,20150106,000000,7.41494,7.41494,7.40948,7.40948,935.793,0
+LSBK.US,D,20150107,000000,7.48026,7.48026,7.48026,7.48026,193.916,0
+LSBK.US,D,20150114,000000,7.42512,7.42512,7.2828,7.2897,12932.1,0
+LSBK.US,D,20150115,000000,7.2897,7.34146,7.2897,7.34146,16623.9,0
+LSBK.US,D,20150129,000000,7.15693,7.67562,7.15693,7.67562,553.836,0
+LSBK.US,D,20150202,000000,7.23527,7.23527,7.23527,7.23527,1811.35,0
+LSBK.US,D,20150203,000000,7.23527,7.23527,7.23527,7.23527,1386.79,0
+LSBK.US,D,20150204,000000,7.23527,7.23527,7.15147,7.15147,1410.3,0
+LSBK.US,D,20150205,000000,7.42512,7.42512,7.42512,7.42512,190.978,0
+LSBK.US,D,20150206,000000,7.42512,7.42512,7.42512,7.42512,299934,0
+LSBK.US,D,20150212,000000,7.34146,7.59052,7.29586,7.29586,5091.77,0
+LSBK.US,D,20150213,000000,7.35984,7.48026,7.26105,7.42512,49536.8,0
+LSBK.US,D,20150217,000000,7.46675,7.46675,7.46675,7.46675,188.04,0
+LSBK.US,D,20150219,000000,7.68795,7.71238,7.68795,7.71238,1513.13,0
+LSBK.US,D,20150225,000000,7.46675,7.52181,7.35291,7.47214,43999.9,0
+LSBK.US,D,20150226,000000,7.40608,7.40948,7.38239,7.38239,2540.01,0
+LSBK.US,D,20150227,000000,7.38239,7.40062,7.18894,7.3802,6687.17,0
+LSBK.US,D,20150302,000000,7.37071,7.37071,7.35291,7.35291,3074.74,0
+LSBK.US,D,20150303,000000,7.35291,7.35291,7.30133,7.35291,5425.25,0
+LSBK.US,D,20150304,000000,7.35291,7.35291,7.34073,7.35291,9584.16,0
+LSBK.US,D,20150306,000000,7.27544,7.63141,7.27544,7.63141,721.31,0
+LSBK.US,D,20150309,000000,7.38239,7.5579,7.34073,7.35984,9945.55,0
+LSBK.US,D,20150311,000000,7.74234,7.74234,7.42512,7.42512,361.389,0
+LSBK.US,D,20150312,000000,7.52181,7.52181,7.48505,7.48505,2349.03,0
+LSBK.US,D,20150316,000000,7.38239,7.51022,7.38239,7.46675,5066.79,0
+LSBK.US,D,20150319,000000,7.38239,7.38239,7.38239,7.38239,721.31,0
+LSBK.US,D,20150324,000000,7.46675,7.46675,7.46062,7.46675,4703.94,0
+LSBK.US,D,20150326,000000,7.46675,7.60484,7.46675,7.60484,5605.94,0
+LSBK.US,D,20150401,000000,7.40948,7.40948,7.40948,7.40948,550.898,0
+LSBK.US,D,20150406,000000,7.52181,7.52181,7.52181,7.52181,361.389,0
+LSBK.US,D,20150410,000000,7.46675,7.46675,7.46675,7.46675,188.04,0
+LSBK.US,D,20150415,000000,7.65791,7.65791,7.53473,7.53473,1226.66,0
+LSBK.US,D,20150421,000000,7.46675,7.47753,7.46675,7.46675,1674.73,0
+LSBK.US,D,20150422,000000,7.49118,7.52181,7.49118,7.52181,3796.05,0
+LSBK.US,D,20150423,000000,7.60484,7.60484,7.49118,7.49118,5605.94,0
+LSBK.US,D,20150424,000000,7.59126,7.59126,7.59126,7.59126,1360.35,0
+LSBK.US,D,20150429,000000,7.52181,7.52181,7.52181,7.52181,1802.54,0
+LSBK.US,D,20150430,000000,7.46675,7.46675,7.46675,7.46675,188.04,0
+LSBK.US,D,20150506,000000,7.57827,7.57827,7.57827,7.57827,1527.82,0
+LSBK.US,D,20150520,000000,7.50351,7.50351,7.50351,7.50351,186.571,0
+LSBK.US,D,20150522,000000,7.54491,7.54491,7.54491,7.54491,718.371,0
+LSBK.US,D,20150526,000000,7.52181,7.60551,7.51022,7.60551,4723.03,0
+LSBK.US,D,20150527,000000,7.33671,7.61163,7.33671,7.51022,13854.7,0
+LSBK.US,D,20150528,000000,7.50351,7.60551,7.50351,7.60551,9773.67,0
+LSBK.US,D,20150529,000000,7.5872,7.59193,7.5872,7.59193,718.371,0
+LSBK.US,D,20150601,000000,7.5872,7.5872,7.5872,7.5872,249.74,0
+LSBK.US,D,20150604,000000,7.50351,7.5872,7.50351,7.5872,1981.76,0
+LSBK.US,D,20150608,000000,7.5872,7.59193,7.57495,7.59193,3597.73,0
+LSBK.US,D,20150609,000000,7.59193,7.59193,7.59193,7.59193,1336.84,0
+LSBK.US,D,20150610,000000,7.59193,7.78183,7.59193,7.76544,3885.67,0
+LSBK.US,D,20150611,000000,7.78183,8.08945,7.78183,7.94856,4750.95,0
+LSBK.US,D,20150612,000000,8.06502,8.06502,8.06502,8.06502,186.571,0
+LSBK.US,D,20150615,000000,8.05956,8.05956,7.97587,8.05956,12773.5,0
+LSBK.US,D,20150616,000000,8.05956,8.81179,8.05956,8.61562,10615.4,0
+LSBK.US,D,20150617,000000,8.00635,8.5041,8.00635,8.5041,10791.7,0
+LSBK.US,D,20150618,000000,8.09292,8.45088,8.09292,8.33729,10251.1,0
+LSBK.US,D,20150619,000000,7.71312,8.32231,7.36458,7.36458,73936.4,0
+LSBK.US,D,20150622,000000,7.64772,7.88656,7.50351,7.79342,30945.8,0
+LSBK.US,D,20150623,000000,7.61709,7.61709,7.61709,7.61709,186.571,0
+LSBK.US,D,20150624,000000,7.67769,7.69946,7.67769,7.68374,900.535,0
+LSBK.US,D,20150626,000000,7.49812,7.49812,7.49812,7.49812,1435.27,0
+LSBK.US,D,20150629,000000,7.39449,7.58108,7.39449,7.58108,547.96,0
+LSBK.US,D,20150630,000000,7.53266,7.59193,7.46675,7.46675,72583.4,0
+LSBK.US,D,20150701,000000,7.53879,7.53879,7.42512,7.48505,1078.29,0
+LSBK.US,D,20150702,000000,7.4218,7.4218,7.4218,7.4218,359.92,0
+LSBK.US,D,20150706,000000,7.46675,7.46675,7.46675,7.46675,186.571,0
+LSBK.US,D,20150707,000000,7.47753,7.47753,7.42512,7.42512,359.92,0
+LSBK.US,D,20150708,000000,7.37618,7.4218,7.37618,7.39449,900.535,0
+LSBK.US,D,20150709,000000,7.49118,7.49118,7.49118,7.49118,186.571,0
+LSBK.US,D,20150710,000000,7.37006,7.39449,7.32781,7.33671,10434.7,0
+LSBK.US,D,20150713,000000,7.28092,7.40608,7.26861,7.40608,547.96,0
+LSBK.US,D,20150714,000000,7.34693,7.50351,7.33671,7.50351,7578.89,0
+LSBK.US,D,20150715,000000,7.47214,7.50351,7.47214,7.48505,11460.1,0
+LSBK.US,D,20150716,000000,7.50351,7.50351,7.46675,7.46675,3960.59,0
+LSBK.US,D,20150717,000000,7.47753,7.47753,7.36458,7.36458,6657.79,0
+LSBK.US,D,20150720,000000,7.39449,7.39449,7.36458,7.36458,2513.56,0
+LSBK.US,D,20150721,000000,7.40948,7.40948,7.33671,7.33671,1261.92,0
+LSBK.US,D,20150723,000000,7.33671,7.33671,7.33671,7.33671,1981.76,0
+LSBK.US,D,20150724,000000,7.47214,7.47214,7.47214,7.47214,186.571,0
+LSBK.US,D,20150728,000000,7.44217,7.47753,7.44217,7.46062,3237.81,0
+LSBK.US,D,20150729,000000,7.50351,7.50351,7.50351,7.50351,1435.27,0
+LSBK.US,D,20150807,000000,7.51709,7.51709,7.51709,7.51709,1787.85,0
+LSBK.US,D,20150812,000000,7.37618,7.37618,7.37618,7.37618,1972.95,0
+LSBK.US,D,20150813,000000,7.38763,7.46062,7.38763,7.46062,2679.57,0
+LSBK.US,D,20150814,000000,7.46062,7.46062,7.46062,7.46062,1972.95,0
+LSBK.US,D,20150817,000000,7.42106,7.44837,7.4142,7.44837,17362.8,0
+LSBK.US,D,20150818,000000,7.46062,7.71031,7.44837,7.62802,27740.3,0
+LSBK.US,D,20150819,000000,7.82191,8.01941,7.81106,8.01941,14501.1,0
+LSBK.US,D,20150820,000000,8.01941,8.01941,7.82191,7.82191,894.659,0
+LSBK.US,D,20150821,000000,7.82191,7.82191,7.82191,7.82191,894.659,0
+LSBK.US,D,20150824,000000,7.59938,7.76685,7.44837,7.44837,9388.78,0
+LSBK.US,D,20150827,000000,7.53879,7.54491,7.53266,7.54491,3754.92,0
+LSBK.US,D,20150828,000000,7.51022,7.51022,7.51022,7.51022,185.101,0
+LSBK.US,D,20150831,000000,7.69607,7.69607,7.69607,7.69607,894.659,0
+LSBK.US,D,20150902,000000,7.6844,7.6844,7.52181,7.52181,1787.85,0
+LSBK.US,D,20150904,000000,7.54491,7.54491,7.54491,7.54491,543.553,0
+LSBK.US,D,20150908,000000,7.54491,7.54491,7.48505,7.48505,1614.5,0
+LSBK.US,D,20150909,000000,7.53266,7.53266,7.47753,7.47753,543.553,0
+LSBK.US,D,20150910,000000,7.53266,7.54491,7.48505,7.53473,3343.58,0
+LSBK.US,D,20150914,000000,7.53879,7.54491,7.53879,7.54491,1256.04,0
+LSBK.US,D,20150915,000000,7.53879,7.54491,7.5286,7.5286,2651.65,0
+LSBK.US,D,20150916,000000,7.5286,7.54491,7.48092,7.54491,2144.83,0
+LSBK.US,D,20150917,000000,7.55384,7.55384,7.51709,7.51709,2798.56,0
+LSBK.US,D,20150918,000000,7.54491,7.55923,7.54491,7.55923,4831.74,0
+LSBK.US,D,20150921,000000,7.54491,7.54491,7.54491,7.54491,4294.07,0
+LSBK.US,D,20150922,000000,7.46062,7.46062,7.46062,7.46062,185.101,0
+LSBK.US,D,20150924,000000,7.49118,7.54491,7.48505,7.54491,9359.4,0
+LSBK.US,D,20150928,000000,7.53879,7.54491,7.53879,7.53879,4830.28,0
+LSBK.US,D,20150929,000000,7.53879,7.54491,7.53879,7.54491,1073.88,0
+LSBK.US,D,20151001,000000,7.54491,7.54491,7.43051,7.43051,32748.3,0
+LSBK.US,D,20151002,000000,7.43051,7.51709,7.42512,7.43051,1972.95,0
+LSBK.US,D,20151005,000000,7.43051,7.48505,7.43051,7.48505,2390.16,0
+LSBK.US,D,20151006,000000,7.54491,7.54491,7.40542,7.42512,4113.37,0
+LSBK.US,D,20151007,000000,7.54491,7.54491,7.3462,7.3462,6798.82,0
+LSBK.US,D,20151008,000000,7.48505,7.48505,7.40542,7.43051,1972.95,0
+LSBK.US,D,20151009,000000,7.51709,7.51709,7.51709,7.51709,1787.85,0
+LSBK.US,D,20151012,000000,7.47214,7.47214,7.47214,7.47214,185.101,0
+LSBK.US,D,20151013,000000,7.51709,7.51709,7.47214,7.47214,543.553,0
+LSBK.US,D,20151014,000000,7.43671,7.43671,7.42512,7.43051,2144.83,0
+LSBK.US,D,20151015,000000,7.54491,7.65997,7.53266,7.65997,894.659,0
+LSBK.US,D,20151016,000000,7.40948,7.54491,7.40948,7.53879,3224.59,0
+LSBK.US,D,20151019,000000,7.64293,7.64293,7.54491,7.54491,24407,0
+LSBK.US,D,20151020,000000,7.64293,7.64293,7.47753,7.47753,7163.15,0
+LSBK.US,D,20151023,000000,7.53879,7.54491,7.5286,7.54491,2326.99,0
+LSBK.US,D,20151027,000000,7.54491,7.54491,7.53879,7.54491,10740.3,0
+LSBK.US,D,20151028,000000,7.54491,7.54491,7.51022,7.51022,5191.66,0
+LSBK.US,D,20151029,000000,7.51022,7.51022,7.51022,7.51022,185.101,0
+LSBK.US,D,20151102,000000,7.53266,7.54491,7.53266,7.53879,3779.89,0
+LSBK.US,D,20151103,000000,7.53879,7.54491,7.53879,7.53879,894.659,0
+LSBK.US,D,20151106,000000,7.57554,7.58174,7.57554,7.58174,2312.3,0
+LSBK.US,D,20151109,000000,7.58174,7.58174,7.56941,7.56941,2845.57,0
+LSBK.US,D,20151110,000000,7.53879,7.53879,7.5286,7.5286,5163.75,0
+LSBK.US,D,20151112,000000,7.55384,7.55384,7.53879,7.53879,356.982,0
+LSBK.US,D,20151113,000000,7.55384,7.55384,7.55384,7.55384,183.632,0
+LSBK.US,D,20151116,000000,7.55384,7.55384,7.40542,7.44077,13349.3,0
+LSBK.US,D,20151117,000000,7.43597,7.52181,7.43597,7.43597,1423.52,0
+LSBK.US,D,20151118,000000,7.48026,7.51022,7.47155,7.47155,888.783,0
+LSBK.US,D,20151119,000000,7.4142,7.4142,7.4142,7.4142,356.982,0
+LSBK.US,D,20151120,000000,7.47155,7.47155,7.4142,7.44077,8541.13,0
+LSBK.US,D,20151123,000000,7.45442,7.45442,7.45442,7.45442,1248.7,0
+LSBK.US,D,20151124,000000,7.48505,7.48505,7.48505,7.48505,2666.34,0
+LSBK.US,D,20151125,000000,7.51022,7.52181,7.48505,7.48505,1780.5,0
+LSBK.US,D,20151127,000000,7.50351,7.50351,7.45989,7.45989,3204.02,0
+LSBK.US,D,20151130,000000,7.51022,7.51022,7.49812,7.50351,20118.8,0
+LSBK.US,D,20151201,000000,7.50351,7.50351,7.49812,7.49812,1276.61,0
+LSBK.US,D,20151204,000000,7.58174,7.58174,7.57554,7.58174,10324.5,0
+LSBK.US,D,20151207,000000,7.58174,7.58779,7.58174,7.58174,17092.5,0
+LSBK.US,D,20151208,000000,7.58174,7.58174,7.58174,7.58174,1217.85,0
+LSBK.US,D,20151209,000000,7.71577,7.71577,7.66677,7.66677,1069.47,0
+LSBK.US,D,20151211,000000,7.53879,7.53879,7.53266,7.53266,888.783,0
+LSBK.US,D,20151214,000000,7.55451,7.55923,7.55384,7.55384,7098.51,0
+LSBK.US,D,20151215,000000,7.55384,7.55923,7.55384,7.55384,3027.73,0
+LSBK.US,D,20151216,000000,7.58174,7.58174,7.58174,7.58174,540.615,0
+LSBK.US,D,20151217,000000,7.63687,7.63687,7.63687,7.63687,3027.73,0
+LSBK.US,D,20151218,000000,7.71577,7.71577,7.71577,7.71577,711.026,0
+LSBK.US,D,20151221,000000,7.71577,7.7219,7.71577,7.7219,2845.57,0
+LSBK.US,D,20151222,000000,7.64839,7.64839,7.5286,7.5286,3591.85,0
+LSBK.US,D,20151224,000000,7.5286,7.5286,7.5286,7.5286,943.138,0
+LSBK.US,D,20151228,000000,7.7498,7.7498,7.66677,7.66677,4811.18,0
+LSBK.US,D,20151229,000000,7.53879,7.61783,7.5286,7.5286,2487.12,0
+LSBK.US,D,20151230,000000,7.63687,7.63687,7.63687,7.63687,1069.47,0
+LSBK.US,D,20151231,000000,7.68514,7.68514,7.5286,7.5286,2090.47,0
+LSBK.US,D,20160104,000000,7.61303,7.61303,7.61303,7.61303,356.982,0
+LSBK.US,D,20160105,000000,7.58174,7.61023,7.58174,7.61023,1607.15,0
+LSBK.US,D,20160107,000000,7.61303,7.61303,7.58654,7.60683,2885.24,0
+LSBK.US,D,20160108,000000,7.58779,7.63555,7.55384,7.63555,4755.35,0
+LSBK.US,D,20160114,000000,7.58174,7.58174,7.56941,7.58174,13870.8,0
+LSBK.US,D,20160115,000000,7.55384,7.58174,7.55384,7.56395,888.783,0
+LSBK.US,D,20160119,000000,7.58174,7.58174,7.55384,7.55384,1607.15,0
+LSBK.US,D,20160120,000000,7.53266,7.53266,7.49812,7.49812,6554.96,0
+LSBK.US,D,20160121,000000,7.49812,7.49812,7.49812,7.49812,1607.15,0
+LSBK.US,D,20160122,000000,7.54971,7.54971,7.49812,7.49812,991.617,0
+LSBK.US,D,20160125,000000,7.56941,7.58174,7.56941,7.58174,1201.69,0
+LSBK.US,D,20160129,000000,7.61303,7.61303,7.53879,7.53879,990.148,0
+LSBK.US,D,20160201,000000,7.55384,7.61303,7.55384,7.58233,800.639,0
+LSBK.US,D,20160202,000000,7.55384,7.61303,7.55384,7.61303,356.982,0
+LSBK.US,D,20160203,000000,7.63274,7.63687,7.63274,7.63687,7445.21,0
+LSBK.US,D,20160204,000000,7.58174,7.63687,7.58174,7.63687,3951.78,0
+LSBK.US,D,20160205,000000,7.58779,7.58779,7.5286,7.5286,2601.71,0
+LSBK.US,D,20160208,000000,7.49812,7.58108,7.49812,7.58108,4840.56,0
+LSBK.US,D,20160209,000000,7.50351,7.50351,7.49812,7.49812,11277.9,0
+LSBK.US,D,20160210,000000,7.51709,7.51709,7.44417,7.44417,356.982,0
+LSBK.US,D,20160211,000000,7.42992,7.42992,7.40542,7.41966,9647.33,0
+LSBK.US,D,20160216,000000,7.40874,7.40874,7.30257,7.38711,6103.95,0
+LSBK.US,D,20160217,000000,7.4142,7.4142,7.38711,7.38711,888.783,0
+LSBK.US,D,20160225,000000,7.55244,7.55244,7.53952,7.53952,7793.38,0
+LSBK.US,D,20160302,000000,7.64913,7.64913,7.64913,7.64913,2755.96,0
+LSBK.US,D,20160304,000000,7.68175,7.68175,7.63555,7.66891,1241.35,0
+LSBK.US,D,20160307,000000,7.68175,7.68175,7.63481,7.63481,536.208,0
+LSBK.US,D,20160310,000000,7.67082,7.67082,7.35707,7.40542,54262.7,0
+LSBK.US,D,20160316,000000,7.62462,7.67562,7.62462,7.67562,1771.69,0
+LSBK.US,D,20160317,000000,7.63481,7.63481,7.62462,7.62462,2160.99,0
+LSBK.US,D,20160321,000000,7.62462,7.62462,7.62462,7.62462,5310.66,0
+LSBK.US,D,20160323,000000,7.62462,7.67902,7.61916,7.67902,6230.29,0
+LSBK.US,D,20160324,000000,7.68175,7.68175,7.64913,7.64913,10628.6,0
+LSBK.US,D,20160328,000000,7.64913,7.64913,7.64913,7.64913,182.163,0
+LSBK.US,D,20160329,000000,7.62462,7.62462,7.62462,7.62462,233.581,0
+LSBK.US,D,20160330,000000,7.63555,7.68175,7.63481,7.68175,2263.82,0
+LSBK.US,D,20160331,000000,7.62462,7.62462,7.48092,7.5041,20775.4,0
+LSBK.US,D,20160401,000000,7.5041,7.5041,7.42446,7.43597,11790.7,0
+LSBK.US,D,20160405,000000,7.53952,7.53952,7.53952,7.53952,374.611,0
+LSBK.US,D,20160407,000000,7.46062,7.46675,7.45509,7.46675,762.443,0
+LSBK.US,D,20160411,000000,7.46062,7.47214,7.45509,7.47214,1483.75,0
+LSBK.US,D,20160415,000000,7.67562,7.67562,7.48572,7.48572,1787.85,0
+LSBK.US,D,20160419,000000,7.51089,7.51089,7.51089,7.51089,796.232,0
+LSBK.US,D,20160422,000000,7.59458,7.59458,7.59458,7.59458,182.163,0
+LSBK.US,D,20160427,000000,7.56536,7.62462,7.51775,7.51775,3718.19,0
+LSBK.US,D,20160428,000000,7.56742,7.56742,7.56742,7.56742,1771.69,0
+LSBK.US,D,20160429,000000,7.67562,7.79275,7.66891,7.79275,6233.23,0
+LSBK.US,D,20160503,000000,8.2657,8.2657,8.04598,8.04598,9559.19,0
+LSBK.US,D,20160504,000000,8.07521,8.52786,8.04052,8.3339,4518.83,0
+LSBK.US,D,20160505,000000,8.51089,8.51089,8.51089,8.51089,193.916,0
+LSBK.US,D,20160506,000000,7.83017,7.83017,7.82744,7.83017,3612.42,0
+LSBK.US,D,20160509,000000,7.9431,7.9431,7.9431,7.9431,879.968,0
+LSBK.US,D,20160510,000000,7.9431,7.9431,7.91527,7.91527,3293.64,0
+LSBK.US,D,20160511,000000,7.65865,7.7267,7.65865,7.71444,9200.74,0
+LSBK.US,D,20160513,000000,7.71444,7.73961,7.71444,7.73961,1034.22,0
+LSBK.US,D,20160516,000000,7.78456,7.78456,7.65865,7.71444,17528.8,0
+LSBK.US,D,20160517,000000,7.65865,7.65865,7.65865,7.65865,232.112,0
+LSBK.US,D,20160518,000000,7.6647,7.74581,7.65865,7.65865,11322,0
+LSBK.US,D,20160523,000000,7.65865,7.65865,7.63141,7.64639,6609.31,0
+LSBK.US,D,20160524,000000,7.63141,7.70426,7.63141,7.65865,14177.9,0
+LSBK.US,D,20160525,000000,7.54772,7.57288,7.54772,7.57288,3771.08,0
+LSBK.US,D,20160526,000000,7.54845,7.54845,7.50609,7.50609,5034.48,0
+LSBK.US,D,20160527,000000,7.53067,7.53067,7.5286,7.53067,615.537,0
+LSBK.US,D,20160603,000000,7.64639,7.68987,7.53473,7.53473,5817.49,0
+LSBK.US,D,20160606,000000,7.53546,7.53546,7.48712,7.48712,4608.45,0
+LSBK.US,D,20160607,000000,7.52447,7.60418,7.37618,7.37618,7392.32,0
+LSBK.US,D,20160608,000000,7.37618,7.37618,7.35838,7.37618,3895.95,0
+LSBK.US,D,20160609,000000,7.41494,7.45103,7.36386,7.36386,4695.12,0
+LSBK.US,D,20160610,000000,7.39996,7.48712,7.38165,7.46188,4370.46,0
+LSBK.US,D,20160613,000000,7.40608,7.40608,7.40608,7.40608,1592.46,0
+LSBK.US,D,20160614,000000,7.49384,7.49384,7.36386,7.36386,1494.03,0
+LSBK.US,D,20160616,000000,7.57967,7.57967,7.57967,7.57967,182.163,0
+LSBK.US,D,20160617,000000,7.68987,7.68987,7.37618,7.37618,1542.51,0
+LSBK.US,D,20160620,000000,7.61636,7.61636,7.48712,7.51908,1322.15,0
+LSBK.US,D,20160622,000000,7.38837,7.41494,7.38837,7.40948,534.739,0
+LSBK.US,D,20160623,000000,7.51303,7.5565,7.51303,7.5565,700.743,0
+LSBK.US,D,20160627,000000,7.36386,7.4218,7.36386,7.4218,11471.9,0
+LSBK.US,D,20160628,000000,7.77364,7.77364,7.77364,7.77364,352.575,0
+LSBK.US,D,20160629,000000,7.38165,7.4686,7.38165,7.4686,2642.84,0
+LSBK.US,D,20160630,000000,7.64027,7.77364,7.52447,7.52447,879.968,0
+LSBK.US,D,20160701,000000,7.38837,7.5858,7.38837,7.5858,879.968,0
+LSBK.US,D,20160705,000000,7.40948,7.40948,7.40948,7.40948,534.739,0
+LSBK.US,D,20160706,000000,7.40608,7.40948,7.40608,7.40948,352.575,0
+LSBK.US,D,20160707,000000,7.45642,7.49384,7.37618,7.37618,8475.02,0
+LSBK.US,D,20160708,000000,7.45642,7.45642,7.45642,7.45642,352.575,0
+LSBK.US,D,20160711,000000,7.59532,7.59532,7.58514,7.58514,1590.99,0
+LSBK.US,D,20160712,000000,7.54772,7.54772,7.54772,7.54772,534.739,0
+LSBK.US,D,20160715,000000,7.54085,7.5565,7.54085,7.5565,352.575,0
+LSBK.US,D,20160718,000000,7.5565,7.5565,7.5565,7.5565,628.759,0
+LSBK.US,D,20160719,000000,7.43745,7.43745,7.43745,7.43745,182.163,0
+LSBK.US,D,20160721,000000,7.45029,7.51303,7.43745,7.51303,1028.34,0
+LSBK.US,D,20160725,000000,7.63141,7.63141,7.62108,7.62108,2293.2,0
+LSBK.US,D,20160726,000000,7.58174,7.58174,7.58174,7.58174,352.575,0
+LSBK.US,D,20160727,000000,7.63082,7.63082,7.58233,7.58233,3870.98,0
+LSBK.US,D,20160729,000000,7.62654,7.62654,7.62654,7.62654,420.152,0
+LSBK.US,D,20160801,000000,7.67695,7.67695,7.67695,7.67695,395.178,0
+LSBK.US,D,20160802,000000,7.71444,7.71444,7.71031,7.71031,534.739,0
+LSBK.US,D,20160803,000000,7.71444,7.71444,7.59333,7.59333,2109.57,0
+LSBK.US,D,20160805,000000,7.70212,7.70212,7.70212,7.70212,283.529,0
+LSBK.US,D,20160808,000000,7.61636,7.61636,7.47819,7.47819,5550.12,0
+LSBK.US,D,20160811,000000,7.70086,7.70086,7.63481,7.63481,4479.17,0
+LSBK.US,D,20160815,000000,7.5858,7.61709,7.55583,7.55716,30615.2,0
+LSBK.US,D,20160817,000000,7.65318,7.65318,7.53067,7.55716,22873.3,0
+LSBK.US,D,20160818,000000,7.55716,7.65318,7.54845,7.62654,26534.2,0
+LSBK.US,D,20160822,000000,7.75792,7.75792,7.55716,7.68514,18718.8,0
+LSBK.US,D,20160823,000000,7.6661,7.7016,7.6661,7.7016,3151.14,0
+LSBK.US,D,20160824,000000,7.71171,7.71171,7.71171,7.71171,5100.58,0
+LSBK.US,D,20160826,000000,7.62654,7.62654,7.62654,7.62654,351.106,0
+LSBK.US,D,20160829,000000,7.6906,7.6906,7.6906,7.6906,180.694,0
+LSBK.US,D,20160830,000000,7.64226,7.64226,7.64226,7.64226,383.425,0
+LSBK.US,D,20160831,000000,7.56262,7.62654,7.56262,7.62654,857.932,0
+LSBK.US,D,20160901,000000,7.68514,7.68514,7.68514,7.68514,180.694,0
+LSBK.US,D,20160902,000000,7.64226,7.70086,7.55716,7.70086,5504.58,0
+LSBK.US,D,20160906,000000,7.59879,7.70086,7.59879,7.64772,9654.68,0
+LSBK.US,D,20160907,000000,7.68514,7.70086,7.58174,7.70086,3677.06,0
+LSBK.US,D,20160908,000000,7.70086,7.70086,7.67223,7.67223,351.106,0
+LSBK.US,D,20160909,000000,7.67296,7.67296,7.55716,7.55716,7480.47,0
+LSBK.US,D,20160912,000000,7.60484,7.63555,7.60484,7.62182,2535.6,0
+LSBK.US,D,20160913,000000,7.56262,7.56262,7.46188,7.56203,5522.2,0
+LSBK.US,D,20160914,000000,7.56262,7.56262,7.56262,7.56262,2707.48,0
+LSBK.US,D,20160915,000000,7.57008,7.57008,7.57008,7.57008,180.694,0
+LSBK.US,D,20160916,000000,7.57355,7.57355,7.57355,7.57355,201.261,0
+LSBK.US,D,20160920,000000,7.53406,7.53406,7.53406,7.53406,875.561,0
+LSBK.US,D,20160921,000000,7.63555,7.63555,7.63555,7.63555,477.445,0
+LSBK.US,D,20160922,000000,7.64226,7.64226,7.61709,7.62654,1660.04,0
+LSBK.US,D,20160923,000000,7.63687,7.6661,7.63141,7.63141,9960.24,0
+LSBK.US,D,20160926,000000,7.61916,7.63141,7.61709,7.61709,2717.76,0
+LSBK.US,D,20160927,000000,7.62108,7.62108,7.62108,7.62108,367.265,0
+LSBK.US,D,20160928,000000,7.62588,7.62588,7.62182,7.62182,3217.24,0
+LSBK.US,D,20160929,000000,7.71577,7.71577,7.71577,7.71577,665.485,0
+LSBK.US,D,20160930,000000,7.72057,7.72057,7.70086,7.71577,5470.79,0
+LSBK.US,D,20161010,000000,7.64366,7.73422,7.64366,7.72802,18912.7,0
+LSBK.US,D,20161011,000000,7.73422,7.73422,7.73422,7.73422,180.694,0
+LSBK.US,D,20161012,000000,7.73142,7.73422,7.72802,7.73422,1408.83,0
+LSBK.US,D,20161013,000000,7.72802,7.72802,7.62588,7.62588,3585.98,0
+LSBK.US,D,20161014,000000,7.62654,8.07314,7.62182,8.07181,33860.4,0
+LSBK.US,D,20161017,000000,8.09897,8.23862,8.04185,8.22016,14554,0
+LSBK.US,D,20161018,000000,8.20046,8.20046,8.20046,8.20046,351.106,0
+LSBK.US,D,20161025,000000,8.16245,8.16245,8.16245,8.16245,351.106,0
+LSBK.US,D,20161101,000000,7.99756,7.99756,7.99756,7.99756,386.363,0
+LSBK.US,D,20161102,000000,7.98539,7.99756,7.98539,7.98605,1452.9,0
+LSBK.US,D,20161103,000000,7.98539,7.99018,7.98539,7.99018,913.757,0
+LSBK.US,D,20161108,000000,8.02628,8.02628,8.02628,8.02628,401.054,0
+LSBK.US,D,20161110,000000,8.0296,8.0296,7.96834,7.96908,6441.84,0
+LSBK.US,D,20161111,000000,8.031,8.15758,8.01321,8.15758,7498.09,0
+LSBK.US,D,20161117,000000,8.03653,8.03653,8.03653,8.03653,1225.19,0
+LSBK.US,D,20161118,000000,8.14127,8.14127,8.14127,8.14127,28667.3,0
+LSBK.US,D,20161121,000000,8.1685,8.1685,8.1685,8.1685,741.876,0
+LSBK.US,D,20161123,000000,8.09632,8.1282,8.09632,8.1282,2619.33,0
+LSBK.US,D,20161128,000000,8.15551,8.1685,8.15551,8.1685,1789.31,0
+LSBK.US,D,20161130,000000,8.18621,8.22083,8.12495,8.12495,1685.01,0
+LSBK.US,D,20161201,000000,8.22769,9.51089,8.22769,8.7926,12181.4,0
+LSBK.US,D,20161202,000000,8.357,8.357,8.357,8.357,1868.64,0
+LSBK.US,D,20161205,000000,8.74367,8.74367,8.56661,8.56661,1890.68,0
+LSBK.US,D,20161207,000000,8.59945,8.7988,8.59945,8.7988,2733.92,0
+LSBK.US,D,20161208,000000,8.59945,8.59945,8.59945,8.59945,376.08,0
+LSBK.US,D,20161212,000000,8.59945,8.87977,8.59945,8.84043,2512.09,0
+LSBK.US,D,20161213,000000,8.7123,8.7123,8.7123,8.7123,352.575,0
+LSBK.US,D,20161214,000000,8.7123,8.82943,8.7123,8.82943,957.829,0
+LSBK.US,D,20161215,000000,8.88457,9.05809,8.87099,9.0296,3292.17,0
+LSBK.US,D,20161216,000000,9.1609,9.31604,9.0296,9.05809,11283.8,0
+LSBK.US,D,20161219,000000,9.06421,9.31345,9.06421,9.30187,7312.99,0
+LSBK.US,D,20161220,000000,9.25286,9.25286,9.15544,9.16916,1239.88,0
+LSBK.US,D,20161221,000000,9.26637,9.31604,9.25692,9.25692,2973.38,0
+LSBK.US,D,20161222,000000,9.32777,9.34401,9.32777,9.34401,899.066,0
+LSBK.US,D,20161223,000000,9.33929,9.33929,9.32438,9.32438,1573.36,0
+LSBK.US,D,20161228,000000,9.17861,9.3263,9.17728,9.3263,2445.99,0
+LSBK.US,D,20170103,000000,9.25692,9.25692,9.23987,9.23987,565.589,0
+LSBK.US,D,20170104,000000,9.25692,9.25692,9.25692,9.25692,1079.76,0
+LSBK.US,D,20170105,000000,9.09484,9.24267,9.08746,9.24267,2156.58,0
+LSBK.US,D,20170106,000000,9.15544,9.15544,9.15344,9.15544,1987.64,0
+LSBK.US,D,20170109,000000,9.17182,9.17182,9.17182,9.17182,1289.83,0
+LSBK.US,D,20170110,000000,9.14459,9.14459,9.13174,9.13174,2986.6,0
+LSBK.US,D,20170113,000000,9.17182,9.17182,9.16164,9.17182,2883.77,0
+LSBK.US,D,20170117,000000,9.09971,9.09971,9.09551,9.09551,1567.49,0
+LSBK.US,D,20170118,000000,9.16237,9.16237,9.16237,9.16237,179.225,0
+LSBK.US,D,20170119,000000,9.11735,9.11735,9.11735,9.11735,332.008,0
+LSBK.US,D,20170120,000000,9.17182,9.17182,9.07646,9.08606,5793.98,0
+LSBK.US,D,20170123,000000,9.05809,9.05809,9.05809,9.05809,1420.58,0
+LSBK.US,D,20170125,000000,9.11462,9.11536,9.11462,9.11536,5157.88,0
+LSBK.US,D,20170126,000000,9.05809,9.11536,9.0296,9.06288,5714.65,0
+LSBK.US,D,20170127,000000,9.11536,9.11536,9.08133,9.08133,3011.57,0
+LSBK.US,D,20170202,000000,9.06569,9.1085,9.06569,9.1085,2397.51,0
+LSBK.US,D,20170203,000000,9.1085,9.11536,9.08606,9.08606,4086.93,0
+LSBK.US,D,20170206,000000,9.11536,9.11536,8.87719,8.9397,2572.32,0
+LSBK.US,D,20170207,000000,9.10576,9.11536,9.10576,9.11536,1582.18,0
+LSBK.US,D,20170210,000000,8.88457,9.01801,8.69939,8.99963,4817.05,0
+LSBK.US,D,20170213,000000,9.11536,9.14459,9.11536,9.14459,3242.22,0
+LSBK.US,D,20170214,000000,9.14053,9.14459,9.14053,9.14459,1573.36,0
+LSBK.US,D,20170215,000000,9.13366,9.13507,9.12156,9.12156,700.743,0
+LSBK.US,D,20170222,000000,9.1609,9.1609,8.99343,8.99343,3035.08,0
+LSBK.US,D,20170223,000000,9.13912,9.13912,9.13912,9.13912,196.854,0
+LSBK.US,D,20170227,000000,9.10311,9.10311,8.88383,9.10311,4814.12,0
+LSBK.US,D,20170301,000000,9.09691,9.09691,8.87305,8.87305,478.914,0
+LSBK.US,D,20170302,000000,9.07314,9.07314,9.07314,9.07314,179.225,0
+LSBK.US,D,20170306,000000,8.87305,8.87305,8.87305,8.87305,2582.61,0
+LSBK.US,D,20170307,000000,8.95948,8.95948,8.95948,8.95948,866.747,0
+LSBK.US,D,20170308,000000,8.93011,8.93011,8.93011,8.93011,439.249,0
+LSBK.US,D,20170310,000000,8.87305,8.87305,8.84442,8.84442,448.064,0
+LSBK.US,D,20170313,000000,8.8859,8.8859,8.8859,8.8859,1034.22,0
+LSBK.US,D,20170315,000000,8.90228,8.90228,8.82205,8.82205,925.509,0
+LSBK.US,D,20170317,000000,8.90228,9.07314,8.90228,9.07314,2177.15,0
+LSBK.US,D,20170320,000000,9.1085,9.13292,9.1085,9.11196,2128.67,0
+LSBK.US,D,20170321,000000,9.10311,9.13292,9.10311,9.13292,4759.76,0
+LSBK.US,D,20170327,000000,9.07521,9.07521,9.04657,9.04657,872.623,0
+LSBK.US,D,20170330,000000,8.97439,8.97439,8.97439,8.97439,177.756,0
+LSBK.US,D,20170403,000000,9.01801,9.01801,8.93011,8.94302,2816.19,0
+LSBK.US,D,20170405,000000,9.01801,9.01801,9.01801,9.01801,744.815,0
+LSBK.US,D,20170406,000000,9.08532,9.08532,9.08532,9.08532,177.756,0
+LSBK.US,D,20170407,000000,9.10311,9.10311,9.05809,9.05809,9695.81,0
+LSBK.US,D,20170412,000000,9.03159,9.03159,9.01801,9.01801,1818.7,0
+LSBK.US,D,20170417,000000,9.02886,9.02886,9.02886,9.02886,9375.56,0
+LSBK.US,D,20170428,000000,9.12894,9.12894,9.09765,9.09765,775.665,0
+LSBK.US,D,20170502,000000,9.04657,9.04657,9.04045,9.04045,1574.83,0
+LSBK.US,D,20170504,000000,9.15544,9.15544,9.04657,9.15544,1551.33,0
+LSBK.US,D,20170505,000000,9.15544,9.15544,9.12156,9.12156,758.036,0
+LSBK.US,D,20170508,000000,9.01801,9.04657,9.01801,9.04657,1313.34,0
+LSBK.US,D,20170510,000000,9.05203,9.05203,9.05203,9.05203,702.212,0
+LSBK.US,D,20170515,000000,9.09152,9.09152,9.09152,9.09152,393.708,0
+LSBK.US,D,20170517,000000,9.06355,9.07314,9.06355,9.06421,2686.91,0
+LSBK.US,D,20170519,000000,9.12008,9.12008,9.09152,9.09152,1079.76,0
+LSBK.US,D,20170525,000000,9.09152,9.09152,9.06355,9.06355,2490.06,0
+LSBK.US,D,20170530,000000,9.06355,9.06355,9.06355,9.06355,1134.11,0
+LSBK.US,D,20170531,000000,9.1065,9.1065,9.06355,9.06355,451.002,0
+LSBK.US,D,20170601,000000,9.06355,9.1671,9.06355,9.1671,1538.1,0
+LSBK.US,D,20170605,000000,9.06355,9.06355,9.06355,9.06355,2022.9,0
+LSBK.US,D,20170606,000000,9.06355,9.06355,9.06355,9.06355,1549.86,0
+LSBK.US,D,20170607,000000,9.07993,9.07993,9.06355,9.06355,4273.5,0
+LSBK.US,D,20170608,000000,9.06355,9.15617,9.05809,9.05809,15845.3,0
+LSBK.US,D,20170609,000000,8.94715,9.1671,8.94715,9.05809,6258.2,0
+LSBK.US,D,20170612,000000,9.06694,9.1161,8.94715,9.06355,6516.76,0
+LSBK.US,D,20170613,000000,9.06355,9.07314,9.06355,9.06355,3566.88,0
+LSBK.US,D,20170614,000000,9.06355,9.1161,8.92398,9.03572,4073.71,0
+LSBK.US,D,20170615,000000,9.14997,9.15617,9.06355,9.13366,20547.7,0
+LSBK.US,D,20170616,000000,9.07314,9.20799,9.06355,9.20799,69646.8,0
+LSBK.US,D,20170619,000000,9.07314,9.07314,9.07314,9.07314,274.714,0
+LSBK.US,D,20170620,000000,9.12208,9.12208,9.10377,9.10377,882.907,0
+LSBK.US,D,20170622,000000,9.09152,9.09152,9.06694,9.06694,2046.4,0
+LSBK.US,D,20170623,000000,9.07993,9.09152,9.07993,9.09152,937.262,0
+LSBK.US,D,20170627,000000,8.95328,9.20799,8.92398,9.20799,5685.27,0
+LSBK.US,D,20170630,000000,9.20046,9.20179,9.12208,9.12208,1159.09,0
+LSBK.US,D,20170703,000000,9.20179,9.20179,9.14518,9.14518,1542.51,0
+LSBK.US,D,20170706,000000,9.20179,9.20179,9.1609,9.1609,1821.63,0
+LSBK.US,D,20170710,000000,9.19086,9.19086,9.17448,9.17448,2566.45,0
+LSBK.US,D,20170711,000000,9.09765,9.09765,9.09152,9.09152,976.927,0
+LSBK.US,D,20170712,000000,9.12562,9.12562,9.12562,9.12562,550.898,0
+LSBK.US,D,20170717,000000,9.12208,9.12208,9.12208,9.12208,246.802,0
+LSBK.US,D,20170718,000000,9.09292,9.09292,9.09292,9.09292,987.21,0
+LSBK.US,D,20170719,000000,9.1282,9.1282,9.1282,9.1282,871.154,0
+LSBK.US,D,20170720,000000,9.13979,9.13979,9.13979,9.13979,2075.78,0
+LSBK.US,D,20170721,000000,9.14518,9.14518,9.14518,9.14518,487.729,0
+LSBK.US,D,20170724,000000,9.14997,9.20179,9.14997,9.20179,1363.29,0
+LSBK.US,D,20170725,000000,9.20179,9.20179,9.09152,9.09152,1965.6,0
+LSBK.US,D,20170726,000000,9.19086,9.19086,9.12208,9.12208,522.986,0
+LSBK.US,D,20170727,000000,9.09152,9.09152,9.09152,9.09152,1670.32,0
+LSBK.US,D,20170728,000000,9.20179,9.20179,9.12208,9.12208,699.274,0
+LSBK.US,D,20170807,000000,9.17389,9.17389,9.09152,9.1065,2894.05,0
+LSBK.US,D,20170811,000000,9.23507,9.23507,9.23507,9.23507,390.77,0
+LSBK.US,D,20170816,000000,9.22703,9.22703,9.22703,9.22703,408.399,0
+LSBK.US,D,20170818,000000,9.13979,9.13979,9.13979,9.13979,342.291,0
+LSBK.US,D,20170828,000000,9.13979,9.13979,9.13979,9.13979,321.724,0
+LSBK.US,D,20170830,000000,9.13979,9.13979,9.13979,9.13979,418.683,0
+LSBK.US,D,20170831,000000,9.13979,9.24533,9.13979,9.24533,1482.28,0
+LSBK.US,D,20170905,000000,9.19699,9.25006,9.19699,9.25006,10204.1,0
+LSBK.US,D,20170907,000000,9.13979,9.21271,9.13979,9.19699,2257.95,0
+LSBK.US,D,20170908,000000,9.19699,9.21669,9.19699,9.19699,3265.72,0
+LSBK.US,D,20170911,000000,9.28209,9.28209,9.28209,9.28209,351.106,0
+LSBK.US,D,20170912,000000,9.28356,9.31345,9.28356,9.31345,493.605,0
+LSBK.US,D,20170913,000000,9.3094,9.31345,9.30187,9.30187,3677.06,0
+LSBK.US,D,20170914,000000,9.30187,9.30187,9.30187,9.30187,750.691,0
+LSBK.US,D,20170915,000000,9.31345,9.31345,9.31345,9.31345,246.802,0
+LSBK.US,D,20170920,000000,9.31345,9.31345,9.19699,9.19699,1884.8,0
+LSBK.US,D,20170922,000000,9.19699,9.19699,9.19699,9.19699,2086.06,0
+LSBK.US,D,20170925,000000,9.23854,9.23854,9.23854,9.23854,730.124,0
+LSBK.US,D,20170926,000000,9.31345,9.31345,9.31345,9.31345,859.402,0
+LSBK.US,D,20171002,000000,9.60742,9.60742,9.60742,9.60742,252.678,0
+LSBK.US,D,20171004,000000,9.27663,9.27803,9.20179,9.20179,2241.79,0
+LSBK.US,D,20171006,000000,9.20179,9.20179,9.20179,9.20179,614.068,0
+LSBK.US,D,20171011,000000,9.44675,9.45907,9.40121,9.45907,1257.51,0
+LSBK.US,D,20171012,000000,9.19699,9.19699,9.19699,9.19699,233.581,0
+LSBK.US,D,20171016,000000,9.48638,9.48638,9.31345,9.45295,6339,0
+LSBK.US,D,20171017,000000,9.20179,9.20179,9.20179,9.20179,1555.73,0
+LSBK.US,D,20171019,000000,9.45907,9.45907,9.45907,9.45907,1923,0
+LSBK.US,D,20171020,000000,9.54624,9.54624,9.54624,9.54624,185.101,0
+LSBK.US,D,20171023,000000,9.58425,9.58425,9.45907,9.45907,2713.36,0
+LSBK.US,D,20171024,000000,9.45907,9.45907,9.37065,9.37065,1162.02,0
+LSBK.US,D,20171027,000000,9.23308,9.44136,9.23308,9.23308,1101.79,0
+LSBK.US,D,20171101,000000,9.22016,9.24873,9.19699,9.19699,5910.04,0
+LSBK.US,D,20171103,000000,9.24533,9.24533,9.24533,9.24533,4621.67,0
+LSBK.US,D,20171107,000000,9.24533,9.25485,9.24533,9.25485,1956.79,0
+LSBK.US,D,20171109,000000,9.24533,9.24533,9.24533,9.24533,343.76,0
+LSBK.US,D,20171110,000000,9.24533,9.32844,9.24533,9.32844,1554.26,0
+LSBK.US,D,20171113,000000,9.24533,9.33176,9.24533,9.33176,3176.11,0
+LSBK.US,D,20171121,000000,9.59392,9.59392,9.59392,9.59392,318.786,0
+LSBK.US,D,20171124,000000,9.63532,9.63532,9.63532,9.63532,177.756,0
+LSBK.US,D,20171128,000000,9.63532,9.70072,9.24533,9.31065,4633.42,0
+LSBK.US,D,20171129,000000,9.71164,9.71164,9.71164,9.71164,192.447,0
+LSBK.US,D,20171130,000000,9.71164,9.73002,9.62447,9.62447,2563.51,0
+LSBK.US,D,20171204,000000,9.82803,9.82803,9.82803,9.82803,882.907,0
+LSBK.US,D,20171205,000000,9.82464,9.82464,9.82464,9.82464,853.525,0
+LSBK.US,D,20171208,000000,9.82257,9.82803,9.51273,9.51273,4066.36,0
+LSBK.US,D,20171211,000000,9.59591,9.59591,9.59591,9.59591,229.173,0
+LSBK.US,D,20171212,000000,9.59392,9.59392,9.59392,9.59392,531.8,0
+LSBK.US,D,20171215,000000,9.50801,9.53605,9.50801,9.50801,1732.02,0
+LSBK.US,D,20171221,000000,9.77024,9.77024,9.77024,9.77024,840.304,0
+LSBK.US,D,20171226,000000,9.62182,9.62182,9.62182,9.62182,559.713,0
+LSBK.US,D,20171227,000000,9.78781,9.78781,9.78781,9.78781,215.952,0
+LSBK.US,D,20171229,000000,10.1807,10.1807,10.0337,10.0337,646.387,0
+LSBK.US,D,20180102,000000,9.82803,9.82803,9.82803,9.82803,414.275,0
+LSBK.US,D,20180103,000000,9.85873,9.85873,9.85873,9.85873,577.341,0
+LSBK.US,D,20180104,000000,9.68241,9.94715,9.36652,9.94715,5210.76,0
+LSBK.US,D,20180110,000000,10.0806,10.0928,9.9104,9.9104,1200.22,0
+LSBK.US,D,20180112,000000,10.0439,10.0439,10.0439,10.0439,301.157,0
+LSBK.US,D,20180117,000000,10.1501,10.1501,9.93963,9.93963,3725.54,0
+LSBK.US,D,20180124,000000,9.97498,9.97498,9.97498,9.97498,342.291,0
+LSBK.US,D,20180125,000000,10.0623,10.0623,10.0623,10.0623,198.323,0
+LSBK.US,D,20180126,000000,10.0921,10.0921,10.0921,10.0921,257.086,0
+LSBK.US,D,20180129,000000,10.0649,10.0649,10.0649,10.0649,174.818,0
+LSBK.US,D,20180130,000000,10.0377,10.0377,9.97498,9.97498,775.665,0
+LSBK.US,D,20180131,000000,10.0854,10.0854,9.39043,9.94649,6409.52,0
+LSBK.US,D,20180201,000000,9.91579,9.91579,9.91579,9.91579,1379.45,0
+LSBK.US,D,20180202,000000,9.94649,9.94649,9.94649,9.94649,1043.03,0
+LSBK.US,D,20180208,000000,9.59392,9.62447,9.50801,9.62447,7642.06,0
+LSBK.US,D,20180209,000000,9.71164,9.71164,9.71164,9.71164,525.924,0
+LSBK.US,D,20180212,000000,9.71164,9.71164,9.71164,9.71164,542.084,0
+LSBK.US,D,20180213,000000,9.72315,9.72315,9.72315,9.72315,537.677,0
+LSBK.US,D,20180214,000000,9.71164,9.71164,9.71164,9.71164,373.142,0
+LSBK.US,D,20180216,000000,9.52506,9.56462,9.50801,9.56462,2569.39,0
+LSBK.US,D,20180222,000000,9.56462,9.59392,9.56462,9.59392,34675.7,0
+LSBK.US,D,20180223,000000,9.59244,9.59244,9.59244,9.59244,1442.62,0
+LSBK.US,D,20180227,000000,9.65378,9.6599,9.62447,9.62447,5497.23,0
+LSBK.US,D,20180228,000000,9.62447,9.63208,9.62447,9.62447,4076.65,0
+LSBK.US,D,20180301,000000,9.65378,9.65378,9.62447,9.65378,9381.43,0
+LSBK.US,D,20180302,000000,9.72389,9.72389,9.65378,9.65378,17408.4,0
+LSBK.US,D,20180305,000000,9.65378,9.94915,9.65378,9.94915,362.858,0
+LSBK.US,D,20180306,000000,9.98325,9.98325,9.74773,9.74773,791.825,0
+LSBK.US,D,20180307,000000,9.91173,9.91173,9.73076,9.73076,807.984,0
+LSBK.US,D,20180309,000000,9.88796,9.88796,9.88796,9.88796,590.563,0
+LSBK.US,D,20180312,000000,9.91793,10.0071,9.91793,10.0071,791.825,0
+LSBK.US,D,20180313,000000,10.0071,10.0071,10.0071,10.0071,956.36,0
+LSBK.US,D,20180315,000000,10.0071,10.0071,10.0071,10.0071,724.248,0
+LSBK.US,D,20180316,000000,9.91793,10.0071,9.88796,10.0071,3196.68,0
+LSBK.US,D,20180319,000000,9.92464,9.92464,9.92464,9.92464,176.287,0
+LSBK.US,D,20180321,000000,10.0071,10.0071,9.97786,9.97786,1247.23,0
+LSBK.US,D,20180322,000000,9.95394,9.95394,9.92464,9.92464,1000.43,0
+LSBK.US,D,20180323,000000,9.9369,9.93896,9.82936,9.88043,10264.3,0
+LSBK.US,D,20180403,000000,9.86065,9.86065,9.86065,9.86065,380.487,0
+LSBK.US,D,20180405,000000,9.86065,9.93365,9.86065,9.86272,1501.38,0
+LSBK.US,D,20180406,000000,10.005,10.005,9.97786,9.97786,1160.56,0
+LSBK.US,D,20180409,000000,9.90907,9.90907,9.90907,9.90907,514.172,0
+LSBK.US,D,20180410,000000,9.86065,9.86065,9.86065,9.86065,852.056,0
+LSBK.US,D,20180411,000000,9.89468,9.89468,9.89468,9.89468,396.647,0
+LSBK.US,D,20180417,000000,9.9369,9.9369,9.9369,9.9369,426.028,0
+LSBK.US,D,20180418,000000,9.98731,10.0071,9.97786,9.97786,17781.5,0
+LSBK.US,D,20180419,000000,10.0071,10.0071,10.0071,10.0071,420.152,0
+LSBK.US,D,20180424,000000,9.9369,9.94915,9.9369,9.9369,18257.5,0
+LSBK.US,D,20180430,000000,9.86139,9.86139,9.86139,9.86139,356.982,0
+LSBK.US,D,20180503,000000,9.89328,9.89328,9.88796,9.88796,4012.01,0
+LSBK.US,D,20180504,000000,9.96826,10.0356,9.96826,10.0356,7675.85,0
+LSBK.US,D,20180507,000000,10.0077,10.0077,10.0077,10.0077,377.549,0
+LSBK.US,D,20180509,000000,10.0077,10.0077,10.0077,10.0077,509.764,0
+LSBK.US,D,20180511,000000,9.94915,10.3624,9.94915,10.3039,13472.7,0
+LSBK.US,D,20180514,000000,10.3039,10.5523,10.3039,10.3059,10502.3,0
+LSBK.US,D,20180515,000000,10.1555,10.3338,10.0655,10.3039,4896.38,0
+LSBK.US,D,20180516,000000,10.4543,10.4931,10.3862,10.4448,5223.98,0
+LSBK.US,D,20180517,000000,10.6217,10.6217,10.6217,10.6217,261.493,0
+LSBK.US,D,20180518,000000,10.5619,10.5849,10.5108,10.5108,1353,0
+LSBK.US,D,20180521,000000,10.2549,10.3019,10.2549,10.3019,3206.96,0
+LSBK.US,D,20180522,000000,10.2453,10.5699,10.0968,10.3624,14402.6,0
+LSBK.US,D,20180523,000000,10.2732,10.2732,10.2616,10.2732,1029.81,0
+LSBK.US,D,20180524,000000,10.3052,10.3052,10.3052,10.3052,1717.33,0
+LSBK.US,D,20180525,000000,10.3548,10.6585,10.3508,10.3508,24899.1,0
+LSBK.US,D,20180529,000000,10.553,10.5673,10.2793,10.2861,17220.3,0
+LSBK.US,D,20180530,000000,10.4992,10.5108,10.3338,10.4217,3674.12,0
+LSBK.US,D,20180531,000000,10.5108,10.5108,10.5108,10.5108,1899.49,0
+LSBK.US,D,20180601,000000,10.5108,10.5108,10.5108,10.5108,744.815,0
+LSBK.US,D,20180604,000000,10.3529,10.3699,10.3529,10.3699,2039.05,0
+LSBK.US,D,20180605,000000,10.3692,10.3692,10.3692,10.3692,305.565,0
+LSBK.US,D,20180606,000000,10.4814,10.4814,10.2508,10.2508,997.494,0
+LSBK.US,D,20180613,000000,10.2732,10.3039,10.2576,10.2576,1370.63,0
+LSBK.US,D,20180618,000000,10.2453,10.3563,10.2453,10.3563,915.226,0
+LSBK.US,D,20180619,000000,10.3393,10.3393,10.0968,10.0968,837.366,0
+LSBK.US,D,20180621,000000,10.3331,10.3331,10.1561,10.1561,5348.85,0
+LSBK.US,D,20180622,000000,10.3563,10.3563,10.1561,10.1561,1965.6,0
+LSBK.US,D,20180709,000000,10.2453,10.2582,10.2453,10.2582,1639.47,0
+LSBK.US,D,20180710,000000,10.1963,10.2276,10.1861,10.1861,1297.18,0
+LSBK.US,D,20180711,000000,10.1861,10.1861,10.1861,10.1861,352.575,0
+LSBK.US,D,20180712,000000,10.1861,10.3039,10.1861,10.3039,1184.06,0
+LSBK.US,D,20180713,000000,10.1861,10.1861,10.1861,10.1861,421.621,0
+LSBK.US,D,20180716,000000,10.1861,10.1861,10.1861,10.1861,605.254,0
+LSBK.US,D,20180718,000000,10.2256,10.2256,10.2256,10.2256,984.272,0
+LSBK.US,D,20180720,000000,10.1861,10.1868,10.1861,10.1868,4875.82,0
+LSBK.US,D,20180724,000000,10.1861,10.1861,10.1861,10.1861,284.998,0
+LSBK.US,D,20180727,000000,10.1861,10.1861,10.1861,10.1861,6687.17,0
+LSBK.US,D,20180801,000000,10.216,10.2453,10.214,10.2453,1570.42,0
+LSBK.US,D,20180808,000000,10.1854,10.1854,10.1854,10.1854,401.054,0
+LSBK.US,D,20180809,000000,10.2861,10.2861,10.2732,10.2732,918.164,0
+LSBK.US,D,20180810,000000,10.2732,10.2732,10.2732,10.2732,336.415,0
+LSBK.US,D,20180813,000000,10.2453,10.2453,10.2453,10.2453,177.756,0
+LSBK.US,D,20180814,000000,10.1854,10.2732,10.1854,10.2732,2531.19,0
+LSBK.US,D,20180816,000000,10.214,10.214,10.214,10.214,268.838,0
+LSBK.US,D,20180817,000000,10.2732,10.2732,10.2732,10.2732,4486.51,0
+LSBK.US,D,20180820,000000,10.2732,10.2732,10.2732,10.2732,19014,0
+LSBK.US,D,20180821,000000,10.1766,10.1766,10.137,10.137,456.878,0
+LSBK.US,D,20180823,000000,10.2732,10.2732,10.2732,10.2732,431.904,0
+LSBK.US,D,20180824,000000,10.3345,10.3345,10.3345,10.3345,664.016,0
+LSBK.US,D,20180827,000000,10.3045,10.3045,10.2916,10.2916,409.868,0
+LSBK.US,D,20180828,000000,10.2732,10.2732,10.2732,10.2732,368.734,0
+LSBK.US,D,20180830,000000,10.2235,10.2589,10.1249,10.1249,1833.39,0
+LSBK.US,D,20180831,000000,10.3045,10.3045,10.2365,10.2365,926.978,0
+LSBK.US,D,20180911,000000,9.97638,9.97638,9.97638,9.97638,183.632,0
+LSBK.US,D,20180913,000000,10.0356,10.0356,9.97638,9.97638,3481.68,0
+LSBK.US,D,20180914,000000,9.97638,10.2793,9.97638,9.97638,2272.64,0
+LSBK.US,D,20180920,000000,10.1249,10.1249,10.1249,10.1249,705.15,0
+LSBK.US,D,20180921,000000,10.1555,10.1555,10.054,10.1555,3746.11,0
+LSBK.US,D,20180924,000000,10.1677,10.1677,10.1677,10.1677,257.086,0
+LSBK.US,D,20180926,000000,10.176,10.176,10.1249,10.1249,2772.12,0
+LSBK.US,D,20180927,000000,10.0063,10.0356,9.97638,9.98457,19562,0
+LSBK.US,D,20180928,000000,9.97638,9.98996,9.8267,9.8267,10267.2,0
+LSBK.US,D,20181001,000000,9.87637,9.90966,9.8267,9.89874,2385.75,0
+LSBK.US,D,20181002,000000,9.8267,9.8267,9.8267,9.8267,4734.79,0
+LSBK.US,D,20181004,000000,9.8267,9.8267,9.67894,9.67894,22218.1,0
+LSBK.US,D,20181005,000000,9.70824,9.70824,9.52985,9.52985,3684.41,0
+LSBK.US,D,20181008,000000,9.52985,9.52985,9.47066,9.52985,7537.76,0
+LSBK.US,D,20181009,000000,9.52985,9.59045,9.52985,9.59045,6199.44,0
+LSBK.US,D,20181010,000000,9.57753,9.57753,9.47066,9.47066,10280.5,0
+LSBK.US,D,20181011,000000,9.47066,9.47066,9.47066,9.47066,2121.32,0
+LSBK.US,D,20181012,000000,9.44011,9.44011,9.44011,9.44011,2094.88,0
+LSBK.US,D,20181015,000000,9.41014,9.41014,9.41014,9.41014,1727.61,0
+LSBK.US,D,20181016,000000,9.38682,9.44011,9.38136,9.41627,21705.4,0
+LSBK.US,D,20181017,000000,9.55842,9.59045,9.55842,9.59045,349.637,0
+LSBK.US,D,20181018,000000,9.55842,9.55842,9.43723,9.43723,5735.22,0
+LSBK.US,D,20181019,000000,9.44011,9.47066,9.38136,9.38136,1191.41,0
+LSBK.US,D,20181022,000000,9.38136,9.39914,9.26784,9.26784,925.509,0
+LSBK.US,D,20181023,000000,9.3508,9.3508,9.3508,9.3508,943.138,0
+LSBK.US,D,20181024,000000,9.25006,9.2609,9.23308,9.23308,2869.08,0
+LSBK.US,D,20181025,000000,9.38136,9.52985,9.3508,9.3508,1222.26,0
+LSBK.US,D,20181026,000000,9.44011,9.44011,9.29161,9.3508,12257.8,0
+LSBK.US,D,20181029,000000,9.38136,9.67894,9.35154,9.52985,7399.67,0
+LSBK.US,D,20181030,000000,9.54152,9.54152,9.49996,9.49996,5861.56,0
+LSBK.US,D,20181031,000000,9.49996,9.51162,9.49996,9.49996,2902.86,0
+LSBK.US,D,20181101,000000,9.24467,9.24467,9.18813,9.24467,6587.28,0
+LSBK.US,D,20181102,000000,9.09432,9.39516,9.09432,9.11263,5207.82,0
+LSBK.US,D,20181105,000000,9.15418,9.1671,8.77703,9.05336,6829.67,0
+LSBK.US,D,20181106,000000,9.14259,9.15418,9.14259,9.15418,2277.04,0
+LSBK.US,D,20181107,000000,9.15418,9.15418,9.14259,9.14259,4173.6,0
+LSBK.US,D,20181108,000000,9.01734,9.02886,9.01063,9.02281,2513.56,0
+LSBK.US,D,20181109,000000,9.03572,9.03572,9.03572,9.03572,3392.06,0
+LSBK.US,D,20181112,000000,8.95741,9.00701,8.94376,9.00701,6118.64,0
+LSBK.US,D,20181113,000000,8.93225,9.05336,8.93225,9.05336,11128.1,0
+LSBK.US,D,20181114,000000,9.11263,9.29235,9.11263,9.29235,618.475,0
+LSBK.US,D,20181115,000000,9.23308,9.29235,9.19153,9.23308,142487,0
+LSBK.US,D,20181123,000000,8.96288,8.96893,8.96288,8.96893,392.239,0
+LSBK.US,D,20181126,000000,8.96893,8.99291,8.96893,8.99291,693.397,0
+LSBK.US,D,20181127,000000,8.96288,8.96288,8.96288,8.96288,442.188,0
+LSBK.US,D,20181128,000000,9.14665,9.29235,9.14665,9.28615,2949.87,0
+LSBK.US,D,20181129,000000,9.14259,9.29235,9.11735,9.14872,6506.48,0
+LSBK.US,D,20181130,000000,9.16023,9.28615,9.14259,9.20179,7984.35,0
+LSBK.US,D,20181203,000000,9.29235,9.29235,9.11263,9.14193,7417.3,0
+LSBK.US,D,20181204,000000,9.28615,9.29235,9.17182,9.17182,6513.82,0
+LSBK.US,D,20181206,000000,9.26238,9.40121,9.08266,9.08266,1598.34,0
+LSBK.US,D,20181210,000000,9.08746,9.08746,9.08746,9.08746,2202.12,0
+LSBK.US,D,20181211,000000,9.20385,9.22016,9.20385,9.22016,913.757,0
+LSBK.US,D,20181212,000000,9.20179,9.22703,8.96288,9.06694,20672.6,0
+LSBK.US,D,20181213,000000,9.05336,9.05336,9.02281,9.02886,2766.24,0
+LSBK.US,D,20181214,000000,9.13647,9.14259,9.11263,9.11396,6125.99,0
+LSBK.US,D,20181220,000000,9.34003,9.34003,8.78316,8.90368,18447,0
+LSBK.US,D,20181221,000000,8.87246,9.07041,8.87246,9.07041,1286.89,0
+LSBK.US,D,20181224,000000,8.99291,9.06694,8.92605,9.06694,1031.28,0
+LSBK.US,D,20181226,000000,9.04657,9.04657,8.87844,8.96819,957.829,0
+LSBK.US,D,20181227,000000,9.02886,9.02886,8.87246,8.87246,1239.88,0
+LSBK.US,D,20181228,000000,8.90708,9.19153,8.87844,9.02886,7440.8,0
+LSBK.US,D,20190102,000000,8.99291,9.17861,8.98671,9.17861,10785.8,0
+LSBK.US,D,20190104,000000,8.99291,8.99291,8.99291,8.99291,10327.5,0
+LSBK.US,D,20190114,000000,9.09838,9.35907,9.07646,9.20179,9224.24,0
+LSBK.US,D,20190117,000000,9.28356,9.35294,9.20179,9.20179,5437,0
+LSBK.US,D,20190118,000000,9.1282,9.35294,9.1282,9.35294,5309.19,0
+LSBK.US,D,20190123,000000,9.0555,9.33456,9.05336,9.20179,3289.23,0
+LSBK.US,D,20190128,000000,9.08399,9.08399,9.08399,9.08399,1006.3,0
+LSBK.US,D,20190130,000000,9.10709,9.35907,9.10709,9.35907,12911.5,0
+LSBK.US,D,20190131,000000,9.35294,9.59244,9.35294,9.38571,4202.99,0
+LSBK.US,D,20190201,000000,9.17256,9.55089,9.17256,9.55089,3585.98,0
+LSBK.US,D,20190204,000000,9.5272,9.5272,9.5272,9.5272,1329.5,0
+LSBK.US,D,20190207,000000,9.55089,9.55089,9.55089,9.55089,934.324,0
+LSBK.US,D,20190211,000000,9.59244,9.59244,9.29235,9.29235,473.038,0
+LSBK.US,D,20190213,000000,9.07646,9.34401,8.99823,9.08266,7411.42,0
+LSBK.US,D,20190215,000000,9.03771,9.53325,8.99291,9.29235,2488.59,0
+LSBK.US,D,20190219,000000,9.35294,9.47339,9.29235,9.47339,3875.38,0
+LSBK.US,D,20190220,000000,9.4714,9.4714,9.4714,9.4714,556.775,0
+LSBK.US,D,20190221,000000,9.53325,9.53325,9.48358,9.48432,2012.61,0
+LSBK.US,D,20190222,000000,9.36933,9.38209,9.36386,9.36386,5413.49,0
+LSBK.US,D,20190228,000000,9.6368,9.6368,9.63459,9.63459,5332.69,0
+LSBK.US,D,20190306,000000,9.47206,9.47206,9.36999,9.45907,2284.39,0
+LSBK.US,D,20190307,000000,9.46121,9.46121,9.46121,9.46121,962.236,0
+LSBK.US,D,20190308,000000,9.65378,9.6661,9.64699,9.6661,1351.53,0
+LSBK.US,D,20190314,000000,9.48432,9.48432,9.48432,9.48432,665.485,0
+LSBK.US,D,20190320,000000,9.5455,9.57347,9.5455,9.57347,1169.37,0
+LSBK.US,D,20190322,000000,9.59244,9.59244,9.59244,9.59244,342.291,0
+LSBK.US,D,20190325,000000,9.64226,9.81098,9.64152,9.72596,10193.8,0
+LSBK.US,D,20190326,000000,9.65171,9.65171,9.65171,9.65171,993.086,0
+LSBK.US,D,20190328,000000,9.5455,9.5455,9.5455,9.5455,4975.71,0
+LSBK.US,D,20190329,000000,9.5455,9.5455,9.5455,9.5455,3738.76,0
+LSBK.US,D,20190401,000000,9.5455,9.67208,9.5455,9.56196,17787.4,0
+LSBK.US,D,20190402,000000,9.56196,9.56196,9.42844,9.42844,4164.79,0
+LSBK.US,D,20190403,000000,9.44269,9.44269,9.42439,9.42439,4147.16,0
+LSBK.US,D,20190404,000000,9.42439,9.42439,9.4114,9.4114,7546.57,0
+LSBK.US,D,20190405,000000,9.37589,9.38829,9.36933,9.36933,4609.92,0
+LSBK.US,D,20190408,000000,9.3584,9.3584,9.3584,9.3584,727.186,0
+LSBK.US,D,20190409,000000,9.30386,9.36933,9.30386,9.36386,22102,0
+LSBK.US,D,20190410,000000,9.32704,9.32704,9.30386,9.30386,5851.27,0
+LSBK.US,D,20190411,000000,9.30386,9.32084,9.27257,9.31965,3248.09,0
+LSBK.US,D,20190412,000000,9.27257,9.27257,9.21271,9.21271,2813.25,0
+LSBK.US,D,20190415,000000,8.7777,9.29161,8.7777,9.21271,4316.1,0
+LSBK.US,D,20190416,000000,9.23655,9.23655,9.12274,9.12274,2312.3,0
+LSBK.US,D,20190417,000000,9.07993,9.31965,9.07993,9.12894,3912.11,0
+LSBK.US,D,20190418,000000,9.1161,9.1161,9.09152,9.09152,1380.91,0
+LSBK.US,D,20190422,000000,9.29161,9.30386,9.00089,9.29161,12356.2,0
+LSBK.US,D,20190423,000000,9.26024,9.26024,9.24939,9.24939,14997.6,0
+LSBK.US,D,20190425,000000,9.10916,9.18887,9.09152,9.15211,9616.48,0
+LSBK.US,D,20190426,000000,9.38829,9.38829,9.09765,9.10916,2093.41,0
+LSBK.US,D,20190429,000000,9.09152,9.10916,9.09152,9.10916,4054.61,0
+LSBK.US,D,20190430,000000,9.12348,9.12894,9.06222,9.09152,10678.6,0
+LSBK.US,D,20190502,000000,9.07993,9.07993,8.97173,9.02827,1893.62,0
+LSBK.US,D,20190503,000000,8.97099,9.07381,8.97099,9.07381,3917.99,0
+LSBK.US,D,20190506,000000,9.08067,9.10444,9.08067,9.10444,3903.3,0
+LSBK.US,D,20190507,000000,9.10444,9.16569,9.10444,9.16569,5442.87,0
+LSBK.US,D,20190508,000000,9.15278,9.16569,9.15278,9.16569,3455.23,0
+LSBK.US,D,20190509,000000,9.18333,9.18333,9.18333,9.18333,3559.54,0
+LSBK.US,D,20190510,000000,9.15278,9.1902,9.13433,9.1902,5078.55,0
+LSBK.US,D,20190513,000000,9.13433,9.21345,9.04384,9.04384,4546.75,0
+LSBK.US,D,20190514,000000,9.06768,9.1589,9.04384,9.1589,6356.63,0
+LSBK.US,D,20190515,000000,9.10444,9.14119,9.10444,9.13433,3696.16,0
+LSBK.US,D,20190516,000000,9.17182,9.22703,9.16569,9.22703,3608.01,0
+LSBK.US,D,20190517,000000,9.13433,9.13433,9.13433,9.13433,3531.62,0
+LSBK.US,D,20190520,000000,9.13433,9.15278,9.13433,9.15278,3082.09,0
+LSBK.US,D,20190521,000000,9.13433,9.15278,9.13433,9.14938,1187,0
+LSBK.US,D,20190523,000000,9.15278,9.15278,9.15278,9.15278,193.916,0
+LSBK.US,D,20190528,000000,9.18333,9.18333,9.14119,9.14739,2991.01,0
+LSBK.US,D,20190529,000000,9.13433,9.15278,9.13433,9.15278,15790.9,0
+LSBK.US,D,20190531,000000,9.13433,9.15278,9.04384,9.04384,16916.2,0
+LSBK.US,D,20190604,000000,9.13433,9.13433,9.13433,9.13433,5716.12,0
+LSBK.US,D,20190605,000000,9.12348,9.39708,9.07381,9.12894,22614.7,0
+LSBK.US,D,20190606,000000,9.05617,9.05617,9.05617,9.05617,251.209,0
+LSBK.US,D,20190611,000000,9.07314,9.07314,9.07314,9.07314,393.708,0
+LSBK.US,D,20190613,000000,9.08945,9.08945,9.08945,9.08945,164.535,0
+LSBK.US,D,20190618,000000,9.04384,9.04384,9.04384,9.04384,976.927,0
+LSBK.US,D,20190619,000000,9.13433,9.13433,9.13433,9.13433,3286.29,0
+LSBK.US,D,20190625,000000,9.15278,9.15278,9.04384,9.04384,10655.1,0
+LSBK.US,D,20190626,000000,9.13433,9.13433,9.13433,9.13433,11568.8,0
+LSBK.US,D,20190703,000000,9.23308,9.23308,9.23308,9.23308,171.88,0
+LSBK.US,D,20190709,000000,9.12687,9.12687,9.12687,9.12687,496.543,0
+LSBK.US,D,20190710,000000,9.07787,9.07787,9.07787,9.07787,265.9,0
+LSBK.US,D,20190711,000000,9.09218,9.13721,9.09218,9.13721,1683.54,0
+LSBK.US,D,20190712,000000,9.22016,9.22703,9.13433,9.13433,1034.22,0
+LSBK.US,D,20190716,000000,9.13433,9.13433,9.13433,9.13433,3508.12,0
+LSBK.US,D,20190719,000000,9.13433,9.13433,9.13433,9.13433,4280.85,0
+LSBK.US,D,20190722,000000,9.13433,9.13433,9.13433,9.13433,822.675,0
+LSBK.US,D,20190726,000000,9.13433,9.28068,8.67902,8.98332,38712.7,0
+LSBK.US,D,20190729,000000,9.23308,9.23308,9.04451,9.13433,12541.3,0
+LSBK.US,D,20190730,000000,9.04384,9.04384,9.04384,9.04384,1129.7,0
+LSBK.US,D,20190731,000000,9.14591,9.19625,9.04384,9.04384,3650.62,0
+LSBK.US,D,20190801,000000,9.04384,9.04384,9.04384,9.04384,675.769,0
+LSBK.US,D,20190802,000000,9.11735,9.11735,8.82943,9.05617,4855.25,0
+LSBK.US,D,20190805,000000,9.05617,9.05617,9.05617,9.05617,3345.05,0
+LSBK.US,D,20190807,000000,9.03159,9.11735,9.0248,9.11735,1859.83,0
+LSBK.US,D,20190808,000000,9.13846,9.19773,9.0248,9.0248,2557.63,0
+LSBK.US,D,20190813,000000,9.0248,9.0248,9.0248,9.0248,2046.4,0
+LSBK.US,D,20190814,000000,9.08672,9.08672,9.08672,9.08672,752.16,0
+LSBK.US,D,20190815,000000,9.15691,9.15691,9.09292,9.09292,1048.91,0
+LSBK.US,D,20190816,000000,9.08672,9.11064,9.08672,9.08672,12519.3,0
+LSBK.US,D,20190820,000000,9.20931,9.22149,9.20931,9.2147,8159.17,0
+LSBK.US,D,20190821,000000,9.20245,9.20245,9.12414,9.18946,11943.4,0
+LSBK.US,D,20190822,000000,9.14798,9.20931,9.14518,9.14518,7954.97,0
+LSBK.US,D,20190827,000000,9.18474,9.20931,9.14739,9.20931,35592.4,0
+LSBK.US,D,20190828,000000,9.11735,9.14798,9.11735,9.14798,1214.91,0
+LSBK.US,D,20190829,000000,9.11802,9.17861,9.11802,9.17861,1256.04,0
+LSBK.US,D,20190830,000000,9.17861,9.17861,9.11735,9.17861,838.835,0
+LSBK.US,D,20190903,000000,9.14798,9.17861,9.14798,9.17861,1073.88,0
+LSBK.US,D,20190904,000000,9.12348,9.12348,9.12348,9.12348,1668.85,0
+LSBK.US,D,20190905,000000,9.11735,9.14798,9.11735,9.1378,10102.7,0
+LSBK.US,D,20190906,000000,9.20931,9.20931,9.20931,9.20931,580.28,0
+LSBK.US,D,20190909,000000,9.14798,9.14798,9.14798,9.14798,218.89,0
+LSBK.US,D,20190910,000000,9.22489,9.29574,9.20931,9.22828,40054,0
+LSBK.US,D,20190911,000000,9.20931,9.20931,9.19699,9.20931,16180.2,0
+LSBK.US,D,20190912,000000,9.14798,9.14798,9.14798,9.14798,652.264,0
+LSBK.US,D,20190913,000000,8.81652,9.20931,8.81652,9.14798,11962.5,0
+LSBK.US,D,20190916,000000,9.20931,9.20931,9.17861,9.17861,2313.77,0
+LSBK.US,D,20190917,000000,9.14798,9.20931,9.14798,9.20931,3718.19,0
+LSBK.US,D,20190918,000000,9.20931,9.20931,9.00635,9.00635,8345.74,0
+LSBK.US,D,20190919,000000,9.13507,9.13507,9.0248,9.03771,7194,0
+LSBK.US,D,20190920,000000,9.0248,9.03159,9.0248,9.0248,6531.45,0
+LSBK.US,D,20190923,000000,9.0248,9.20931,9.0248,9.0248,4953.68,0
+LSBK.US,D,20190924,000000,9.0248,9.08067,9.0248,9.0248,5824.83,0
+LSBK.US,D,20190925,000000,9.14798,9.1637,9.14798,9.14798,1981.76,0
+LSBK.US,D,20190926,000000,9.27043,9.27043,9.14798,9.17861,4615.79,0
+LSBK.US,D,20190927,000000,9.2147,9.2147,9.14798,9.14798,3653.56,0
+LSBK.US,D,20190930,000000,9.17861,9.17861,8.93291,8.93291,12754.4,0
+LSBK.US,D,20191001,000000,9.03159,9.20931,9.03159,9.20931,11147.2,0
+LSBK.US,D,20191002,000000,9.12414,9.1296,9.12414,9.1296,1069.47,0
+LSBK.US,D,20191004,000000,9.18474,9.18474,9.18474,9.18474,380.487,0
+LSBK.US,D,20191008,000000,9.15344,9.1637,9.14798,9.1637,10245.2,0
+LSBK.US,D,20191009,000000,9.14798,9.14798,9.14798,9.14798,899.066,0
+LSBK.US,D,20191010,000000,9.15344,9.20245,9.15344,9.20245,916.695,0
+LSBK.US,D,20191011,000000,9.18068,9.20931,9.18068,9.20931,618.475,0
+LSBK.US,D,20191014,000000,9.24053,9.35626,9.24053,9.35626,658.14,0
+LSBK.US,D,20191015,000000,9.27043,9.27043,9.20931,9.20931,737.469,0
+LSBK.US,D,20191017,000000,9.20931,9.20931,9.20931,9.20931,5796.92,0
+LSBK.US,D,20191018,000000,9.18754,9.18946,9.18754,9.18946,1408.83,0
+LSBK.US,D,20191021,000000,9.15344,9.15344,9.15344,9.15344,224.766,0
+LSBK.US,D,20191022,000000,9.16023,9.20179,9.16023,9.20179,1790.78,0
+LSBK.US,D,20191023,000000,9.21197,9.21271,9.1868,9.1868,23145,0
+LSBK.US,D,20191024,000000,9.20799,9.20931,9.14798,9.14798,3093.84,0
+LSBK.US,D,20191025,000000,9.28895,9.28895,9.20931,9.20931,3903.3,0
+LSBK.US,D,20191028,000000,9.14798,9.20931,9.14798,9.17256,4806.77,0
+LSBK.US,D,20191029,000000,9.17256,9.20931,9.17256,9.20931,15297.3,0
+LSBK.US,D,20191031,000000,9.28895,9.28895,9.28895,9.28895,226.235,0
+LSBK.US,D,20191101,000000,9.27043,9.27043,9.22489,9.22968,5874.78,0
+LSBK.US,D,20191104,000000,9.20931,9.20931,9.20931,9.20931,315.848,0
+LSBK.US,D,20191105,000000,9.20931,9.20931,9.16023,9.20931,18621.8,0
+LSBK.US,D,20191106,000000,9.29641,9.33929,9.24053,9.24053,10511.1,0
+LSBK.US,D,20191107,000000,9.37663,9.37663,9.23581,9.2474,9297.7,0
+LSBK.US,D,20191108,000000,9.37663,9.37663,9.33929,9.33929,8958.34,0
+LSBK.US,D,20191114,000000,9.28356,9.37663,9.28356,9.37663,1635.06,0
+LSBK.US,D,20191115,000000,9.34475,9.35493,9.33648,9.35493,26773.6,0
+LSBK.US,D,20191118,000000,9.32704,9.36711,9.32704,9.34475,3787.24,0
+LSBK.US,D,20191119,000000,9.38025,9.40734,9.37663,9.40734,5699.96,0
+LSBK.US,D,20191120,000000,9.40734,9.43177,9.34475,9.34475,5307.72,0
+LSBK.US,D,20191121,000000,9.40734,9.43797,9.40734,9.43797,9825.09,0
+LSBK.US,D,20191122,000000,9.37663,9.44483,9.37663,9.37663,4352.83,0
+LSBK.US,D,20191126,000000,9.40062,9.40062,9.40062,9.40062,260.024,0
+LSBK.US,D,20191127,000000,9.43797,9.43797,9.43797,9.43797,168.942,0
+LSBK.US,D,20191202,000000,9.45096,9.45096,9.43797,9.43797,11301.5,0
+LSBK.US,D,20191203,000000,9.43797,9.43797,9.43797,9.43797,5134.37,0
+LSBK.US,D,20191205,000000,9.40793,9.40793,9.40793,9.40793,600.846,0
+LSBK.US,D,20191206,000000,9.43937,9.43937,9.37663,9.37663,1353,0
+LSBK.US,D,20191209,000000,9.45767,9.45767,9.45767,9.45767,622.882,0
+LSBK.US,D,20191210,000000,9.37951,9.47,9.37951,9.47,3505.18,0
+LSBK.US,D,20191211,000000,9.47,9.47,9.4387,9.4387,702.212,0
+LSBK.US,D,20191212,000000,9.47,9.47,9.41272,9.41272,693.397,0
+LSBK.US,D,20191213,000000,9.42298,9.42298,9.42298,9.42298,602.315,0
+LSBK.US,D,20191217,000000,9.39848,9.39848,9.39848,9.39848,1702.64,0
+LSBK.US,D,20191220,000000,9.39516,9.39516,9.39516,9.39516,505.357,0
+LSBK.US,D,20191223,000000,9.43797,9.43797,9.43797,9.43797,1997.92,0
+LSBK.US,D,20191224,000000,9.43797,9.43797,9.43797,9.43797,340.822,0
+LSBK.US,D,20191226,000000,9.44749,9.44749,9.44749,9.44749,879.968,0
+LSBK.US,D,20191227,000000,9.47,9.47,9.47,9.47,5885.06,0
+LSBK.US,D,20200102,000000,9.43797,9.43797,9.43797,9.43797,327.601,0
+LSBK.US,D,20200103,000000,9.43797,9.43797,9.43797,9.43797,223.297,0
+LSBK.US,D,20200107,000000,9.53192,9.53192,9.53192,9.53192,762.443,0
+LSBK.US,D,20200109,000000,9.51886,9.51886,9.43797,9.43797,649.325,0
+LSBK.US,D,20200115,000000,9.43797,9.44896,9.43797,9.43797,1749.65,0
+LSBK.US,D,20200117,000000,9.4714,9.4714,9.47,9.47,324.662,0
+LSBK.US,D,20200121,000000,9.48151,9.48151,9.48151,9.48151,890.252,0
+LSBK.US,D,20200122,000000,9.52181,9.52181,9.52181,9.52181,1618.9,0
+LSBK.US,D,20200123,000000,9.56668,9.83962,9.5503,9.5503,1958.26,0
+LSBK.US,D,20200131,000000,9.5503,9.5503,9.43797,9.43797,6474.16,0
+LSBK.US,D,20200203,000000,9.63606,9.68175,9.44483,9.47,2764.77,0
+LSBK.US,D,20200204,000000,9.50675,9.51229,9.49996,9.49996,2064.03,0
+LSBK.US,D,20200205,000000,9.60004,9.60004,9.60004,9.60004,333.477,0
+LSBK.US,D,20200207,000000,9.57406,9.57406,9.57406,9.57406,279.122,0
+LSBK.US,D,20200210,000000,9.58713,9.67016,9.49996,9.67016,4698.06,0
+LSBK.US,D,20200211,000000,9.59244,9.59244,9.53192,9.53192,8832,0
+LSBK.US,D,20200212,000000,9.56122,9.56122,9.56122,9.56122,684.583,0
+LSBK.US,D,20200213,000000,9.56122,9.56122,9.56122,9.56122,182.163,0
+LSBK.US,D,20200214,000000,9.59244,9.59244,9.581,9.581,7252.76,0
+LSBK.US,D,20200219,000000,9.79393,9.79393,9.71703,9.71703,857.932,0
+LSBK.US,D,20200220,000000,9.84161,9.84161,9.59244,9.59244,1369.16,0
+LSBK.US,D,20200224,000000,9.76198,9.7667,9.53133,9.57215,10437.6,0
+LSBK.US,D,20200225,000000,9.50609,9.56927,9.50609,9.56321,2086.06,0
+LSBK.US,D,20200226,000000,9.59244,9.60263,9.581,9.59864,20965,0
+LSBK.US,D,20200227,000000,9.60551,9.60551,9.54351,9.57406,1235.48,0
+LSBK.US,D,20200228,000000,9.43656,9.53871,9.38756,9.53871,16986.7,0
+LSBK.US,D,20200303,000000,9.54351,9.57074,9.54351,9.54351,15624.9,0
+LSBK.US,D,20200304,000000,9.57827,9.60551,9.57827,9.60551,1065.07,0
+LSBK.US,D,20200306,000000,9.58713,9.58713,9.34268,9.36859,3090.9,0
+LSBK.US,D,20200309,000000,9.26238,9.32504,9.26238,9.2998,21026.7,0
+LSBK.US,D,20200310,000000,9.634,9.634,9.35626,9.35626,17950.4,0
+LSBK.US,D,20200311,000000,9.04451,9.35626,8.73201,8.73201,21737.7,0
+LSBK.US,D,20200312,000000,7.73481,8.49509,7.73481,8.49509,1347.13,0
+LSBK.US,D,20200316,000000,8.20799,8.20799,8.20799,8.20799,182.163,0
+LSBK.US,D,20200317,000000,8.13986,8.13986,8.13986,8.13986,1950.91,0
+LSBK.US,D,20200318,000000,8.13986,8.40461,7.48365,7.52247,32229.7,0
+LSBK.US,D,20200319,000000,7.52247,7.55716,7.52247,7.55716,401.054,0
+LSBK.US,D,20200320,000000,6.73626,6.86084,6.73626,6.86084,6651.91,0
+LSBK.US,D,20200323,000000,6.45316,6.45316,5.5824,5.5824,5857.15,0
+LSBK.US,D,20200324,000000,6.20619,6.28693,6.08176,6.28693,8187.09,0
+LSBK.US,D,20200325,000000,6.17454,6.7492,6.17454,6.7492,2698.66,0
+LSBK.US,D,20200326,000000,6.8302,7.32978,6.7737,6.7737,11909.6,0
+LSBK.US,D,20200327,000000,6.11233,6.11233,5.70737,5.70737,4197.11,0
+LSBK.US,D,20200330,000000,6.36209,6.37475,6.11872,6.36807,2510.62,0
+LSBK.US,D,20200331,000000,6.36209,6.58174,6.36209,6.54975,3870.98,0
+LSBK.US,D,20200401,000000,6.17454,6.17454,6.17454,6.17454,368.734,0
+LSBK.US,D,20200402,000000,6.40599,6.40599,6.26223,6.26223,1830.45,0
+LSBK.US,D,20200403,000000,6.33145,6.70427,6.33145,6.51777,24915.3,0
+LSBK.US,D,20200406,000000,6.38271,6.71108,6.33145,6.36209,2735.39,0
+LSBK.US,D,20200407,000000,6.51777,6.58038,6.51777,6.56268,1439.68,0
+LSBK.US,D,20200408,000000,6.76758,6.98542,6.76758,6.98542,3522.81,0
+LSBK.US,D,20200409,000000,6.89896,7.65924,6.89896,7.65924,6334.6,0
+LSBK.US,D,20200413,000000,7.86486,7.86486,7.67902,7.67902,561.182,0
+LSBK.US,D,20200414,000000,7.64027,7.70965,7.64027,7.67902,4458.6,0
+LSBK.US,D,20200415,000000,7.73481,7.76685,7.70286,7.74168,2695.73,0
+LSBK.US,D,20200416,000000,7.70286,7.77297,7.57827,7.57827,25823.1,0
+LSBK.US,D,20200417,000000,7.48365,8.09565,7.48365,7.93977,11969.9,0
+LSBK.US,D,20200420,000000,7.88405,7.99018,7.85881,7.99018,4361.64,0
+LSBK.US,D,20200421,000000,8.71636,8.71636,8.07787,8.09418,9243.34,0
+LSBK.US,D,20200422,000000,8.1085,8.73201,8.1085,8.73201,2363.72,0
+LSBK.US,D,20200423,000000,8.42033,8.63879,8.26386,8.26386,30192.1,0
+LSBK.US,D,20200424,000000,7.48365,7.49118,7.48365,7.48978,1207.57,0
+LSBK.US,D,20200501,000000,8.32091,8.32091,8.32091,8.32091,160.127,0
+LSBK.US,D,20200504,000000,8.28349,8.28349,8.2767,8.2767,812.392,0
+LSBK.US,D,20200505,000000,8.2767,8.2767,7.80973,8.26991,1322.15,0
+LSBK.US,D,20200506,000000,8.52993,8.52993,8.52993,8.52993,584.687,0
+LSBK.US,D,20200508,000000,7.87372,8.18274,7.86693,8.1699,3657.96,0
+LSBK.US,D,20200511,000000,8.15403,8.26386,8.15403,8.2584,1668.85,0
+LSBK.US,D,20200512,000000,8.25227,8.25227,8.25227,8.25227,196.854,0
+LSBK.US,D,20200514,000000,7.8873,7.8873,7.8873,7.8873,649.325,0
+LSBK.US,D,20200518,000000,7.86693,7.86693,7.65658,7.65658,802.108,0
+LSBK.US,D,20200519,000000,7.62654,7.62868,7.62654,7.62868,1319.21,0
+LSBK.US,D,20200520,000000,7.92479,7.92479,7.92479,7.92479,307.034,0
+LSBK.US,D,20200522,000000,7.36458,7.70965,7.06846,7.06846,3878.32,0
+LSBK.US,D,20200526,000000,7.48904,7.51568,7.10042,7.10042,4631.95,0
+LSBK.US,D,20200528,000000,7.10042,7.10042,7.10042,7.10042,198.323,0
+LSBK.US,D,20200601,000000,7.25147,7.25147,7.25147,7.25147,728.655,0
+LSBK.US,D,20200603,000000,7.05547,7.06161,7.03715,7.03715,1207.57,0
+LSBK.US,D,20200604,000000,7.37071,7.38364,7.24485,7.24485,1583.65,0
+LSBK.US,D,20200605,000000,7.34489,7.76758,7.34489,7.76758,2592.89,0
+LSBK.US,D,20200608,000000,7.98125,7.98125,7.80973,7.80973,813.861,0
+LSBK.US,D,20200610,000000,7.805,7.805,7.805,7.805,765.382,0
+LSBK.US,D,20200611,000000,7.05547,7.56056,7.05547,7.56056,1920.06,0
+LSBK.US,D,20200612,000000,7.55318,7.79201,7.55318,7.70965,4997.75,0
+LSBK.US,D,20200616,000000,7.55318,7.59052,7.54845,7.59052,9904.42,0
+LSBK.US,D,20200619,000000,7.59052,8.02554,7.58514,8.02554,2265.29,0
+LSBK.US,D,20200623,000000,8.02554,8.34003,8.02554,8.34003,14509.9,0
+LSBK.US,D,20200624,000000,8.23987,8.50336,8.23987,8.33331,14946.2,0
+LSBK.US,D,20200625,000000,8.18274,8.48365,8.18274,8.48365,882.907,0
+LSBK.US,D,20200626,000000,7.90376,7.90376,7.90376,7.90376,418.683,0
+LSBK.US,D,20200629,000000,7.90029,7.90029,7.70965,7.70965,1513.13,0
+LSBK.US,D,20200630,000000,7.70965,7.70965,7.70965,7.70965,771.258,0
+LSBK.US,D,20200701,000000,7.74234,7.74234,7.74234,7.74234,348.168,0
+LSBK.US,D,20200702,000000,7.90029,7.93092,7.82397,7.82877,2493,0
+LSBK.US,D,20200707,000000,7.74234,7.74234,7.74234,7.74234,161.596,0
+LSBK.US,D,20200708,000000,7.83696,8.10045,7.83696,8.10045,1546.92,0
+LSBK.US,D,20200709,000000,8.18274,8.24541,8.18274,8.24541,8215,0
+LSBK.US,D,20200710,000000,8.64226,8.66736,8.24541,8.24541,11468.9,0
+LSBK.US,D,20200714,000000,8.24541,8.45708,8.24541,8.30866,8851.1,0
+LSBK.US,D,20200715,000000,8.34003,8.55989,8.34003,8.55989,954.891,0
+LSBK.US,D,20200716,000000,8.49731,8.55989,8.46668,8.46668,39234.2,0
+LSBK.US,D,20200717,000000,7.78515,7.78515,6.9493,7.12427,4004.66,0
+LSBK.US,D,20200720,000000,7.42653,7.50284,7.42653,7.50284,1404.42,0
+LSBK.US,D,20200722,000000,7.69806,7.69806,7.69806,7.69806,474.507,0
+LSBK.US,D,20200724,000000,7.52181,7.52181,7.52181,7.52181,332.008,0
+LSBK.US,D,20200727,000000,7.55318,7.55318,7.55318,7.55318,352.575,0
+LSBK.US,D,20200728,000000,7.24003,7.24003,7.24003,7.24003,271.776,0
+LSBK.US,D,20200731,000000,7.28215,7.28215,7.28215,7.28215,193.916,0
+LSBK.US,D,20200803,000000,7.48904,7.48904,7.48904,7.48904,166.004,0
+LSBK.US,D,20200804,000000,7.24549,7.24549,6.67228,6.67228,3333.3,0
+LSBK.US,D,20200805,000000,6.84382,7.23938,6.84382,6.90847,9406.41,0
+LSBK.US,D,20200806,000000,7.10248,7.10248,7.10248,7.10248,1883.33,0
+LSBK.US,D,20200807,000000,7.38564,7.38564,7.12974,7.3489,5901.22,0
+LSBK.US,D,20200810,000000,7.00926,7.00926,7.00926,7.00926,713.964,0
+LSBK.US,D,20200811,000000,7.00309,7.15623,6.84382,7.00309,2019.96,0
+LSBK.US,D,20200813,000000,6.99694,6.99694,6.99694,6.99694,1338.31,0
+LSBK.US,D,20200817,000000,6.85062,6.85062,6.75873,6.84382,24365.8,0
+LSBK.US,D,20200818,000000,6.84382,6.85062,6.84382,6.85062,1405.89,0
+LSBK.US,D,20200819,000000,6.85062,7.1624,6.85062,7.00309,866.747,0
+LSBK.US,D,20200820,000000,7.46188,7.48026,7.46188,7.48026,2209.47,0
+LSBK.US,D,20200821,000000,7.57554,7.63887,7.54558,7.5503,11471.9,0
+LSBK.US,D,20200824,000000,7.0991,7.13649,7.0991,7.12974,2347.56,0
+LSBK.US,D,20200827,000000,7.12974,7.17539,7.00309,7.17539,2538.54,0
+LSBK.US,D,20200828,000000,7.24341,7.32854,7.24341,7.32854,993.086,0
+LSBK.US,D,20200831,000000,7.00309,7.47819,6.90847,7.32854,4944.86,0
+LSBK.US,D,20200901,000000,7.23938,7.7988,7.23938,7.73555,2907.27,0
+LSBK.US,D,20200902,000000,8.02155,8.0296,7.99018,8.0296,4496.8,0
+LSBK.US,D,20200903,000000,8.00303,8.04325,7.99018,8.04126,8767.37,0
+LSBK.US,D,20200904,000000,7.93837,8.71503,7.93837,8.09765,5701.43,0
+LSBK.US,D,20200908,000000,7.23938,7.96494,7.23938,7.96494,1217.85,0
+LSBK.US,D,20200909,000000,7.95815,7.95815,7.8949,7.8949,1424.99,0
+LSBK.US,D,20200910,000000,7.3925,7.70352,7.3925,7.70352,1705.58,0
+LSBK.US,D,20200911,000000,7.8622,7.907,7.71171,7.907,11069.3,0
+LSBK.US,D,20200914,000000,7.92686,8.27596,7.92686,8.27596,998.963,0
+LSBK.US,D,20200915,000000,8.27596,8.43524,8.27596,8.27596,2115.45,0
+LSBK.US,D,20200916,000000,8.27596,8.43524,8.27596,8.43524,1523.41,0
+LSBK.US,D,20200917,000000,8.46786,8.51421,8.45502,8.46786,2600.24,0
+LSBK.US,D,20200918,000000,8.58838,8.59525,8.58838,8.59525,10866.6,0
+LSBK.US,D,20200921,000000,8.59525,8.59525,8.58838,8.58838,1821.63,0
+LSBK.US,D,20200922,000000,8.60824,8.60824,8.49863,8.49863,755.098,0
+LSBK.US,D,20200923,000000,8.54366,8.54366,8.54366,8.54366,258.555,0
+LSBK.US,D,20200924,000000,8.53738,8.53738,7.7988,7.9132,1711.45,0
+LSBK.US,D,20200925,000000,8.27596,8.30253,8.27596,8.27596,4053.14,0
+LSBK.US,D,20200928,000000,8.53199,8.53199,8.53199,8.53199,1470.53,0
+LSBK.US,D,20200929,000000,8.53199,8.88117,8.53199,8.53199,2566.45,0
+LSBK.US,D,20201001,000000,8.54366,8.56189,8.54366,8.56189,1621.84,0
+LSBK.US,D,20201002,000000,8.68374,8.68374,8.68374,8.68374,474.507,0
+LSBK.US,D,20201005,000000,8.56189,8.65857,8.56189,8.62041,984.272,0
+LSBK.US,D,20201006,000000,8.34615,8.34615,8.34615,8.34615,458.347,0
+LSBK.US,D,20201007,000000,8.65857,8.70086,8.65857,8.70086,3724.07,0
+LSBK.US,D,20201008,000000,8.76264,8.76264,8.69666,8.69666,9045.02,0
+LSBK.US,D,20201012,000000,8.91313,8.91313,8.91313,8.91313,3139.38,0
+LSBK.US,D,20201013,000000,8.91313,8.91313,8.81785,8.81785,392.239,0
+LSBK.US,D,20201014,000000,8.56189,9.26312,8.56189,9.26312,715.433,0
+LSBK.US,D,20201015,000000,8.56189,8.56189,7.86826,7.86826,1354.47,0
+LSBK.US,D,20201016,000000,8.29914,8.29914,8.22636,8.22636,900.535,0
+LSBK.US,D,20201021,000000,8.28895,8.28895,8.28895,8.28895,528.862,0
+LSBK.US,D,20201022,000000,8.2829,8.2829,8.00303,8.00303,2472.43,0
+LSBK.US,D,20201023,000000,8.0527,8.0527,7.95815,7.95815,959.298,0
+LSBK.US,D,20201026,000000,8.11735,8.11735,8.11735,8.11735,1593.93,0
+LSBK.US,D,20201027,000000,7.99018,7.99018,7.99018,7.99018,158.658,0
+LSBK.US,D,20201028,000000,7.95815,7.95815,7.95815,7.95815,493.605,0
+LSBK.US,D,20201102,000000,7.92819,7.92819,7.83216,7.83216,1923,0
+LSBK.US,D,20201103,000000,8.21345,8.21345,8.21345,8.21345,365.796,0
+LSBK.US,D,20201104,000000,7.61569,8.03904,7.61569,8.03904,1335.37,0
+LSBK.US,D,20201109,000000,8.19367,8.19367,7.87859,7.92546,3068.87,0
+LSBK.US,D,20201111,000000,7.66957,7.94243,7.63614,7.94243,4298.47,0
+LSBK.US,D,20201116,000000,7.91055,7.91055,7.91055,7.91055,367.265,0
+LSBK.US,D,20201118,000000,7.91055,7.9166,7.91055,7.9166,1645.35,0
+LSBK.US,D,20201120,000000,7.92332,7.92332,7.92332,7.92332,518.579,0
+LSBK.US,D,20201123,000000,7.93018,8.14127,7.93018,8.14127,753.629,0
+LSBK.US,D,20201124,000000,8.22902,8.35368,8.17868,8.35368,1040.09,0
+LSBK.US,D,20201125,000000,8.3604,9.00369,8.27397,9.00369,9290.35,0
+LSBK.US,D,20201127,000000,8.39988,9.19699,8.39988,9.19699,794.763,0
+LSBK.US,D,20201130,000000,8.683,8.82737,8.683,8.79135,3273.07,0
+LSBK.US,D,20201201,000000,8.683,9.00369,8.683,8.683,1072.41,0
+LSBK.US,D,20201202,000000,8.683,8.71452,8.683,8.71452,6964.82,0
+LSBK.US,D,20201203,000000,8.71378,8.76205,8.71378,8.76205,4934.58,0
+LSBK.US,D,20201204,000000,8.683,8.683,8.683,8.683,658.14,0
+LSBK.US,D,20201207,000000,8.683,8.683,8.683,8.683,1138.52,0
+LSBK.US,D,20201208,000000,8.683,8.89549,8.683,8.89549,1329.5,0
+LSBK.US,D,20201209,000000,8.6954,8.78522,8.52181,8.52181,18194.3,0
+LSBK.US,D,20201210,000000,8.58573,8.6185,8.58573,8.61776,4126.59,0
+LSBK.US,D,20201214,000000,8.683,8.683,8.45162,8.45162,1457.31,0
+LSBK.US,D,20201215,000000,8.64979,8.64979,8.49509,8.49509,3624.17,0
+LSBK.US,D,20201216,000000,8.9786,8.9786,8.52181,8.52181,1494.03,0
+LSBK.US,D,20201217,000000,8.97173,8.97173,8.39309,8.39309,15482.4,0
+LSBK.US,D,20201218,000000,8.36719,8.42431,8.35368,8.35368,22843.9,0
+LSBK.US,D,20201221,000000,8.3604,8.60204,8.34682,8.3604,6458,0
+LSBK.US,D,20201222,000000,8.3604,8.38763,8.29655,8.38763,12669.2,0
+LSBK.US,D,20201223,000000,8.3604,8.38689,8.32851,8.3604,12641.2,0
+LSBK.US,D,20201224,000000,8.3604,8.50882,8.3604,8.3604,12160.9,0
+LSBK.US,D,20201228,000000,8.4762,8.4762,8.32851,8.3604,25607.2,0
+LSBK.US,D,20201229,000000,8.3604,8.3604,8.34342,8.3604,4869.94,0
+LSBK.US,D,20201230,000000,8.4762,8.4762,8.34408,8.34408,1342.72,0
+LSBK.US,D,20201231,000000,8.37818,8.37818,8.3604,8.3604,7677.32,0
+LSBK.US,D,20210105,000000,8.41154,8.41154,8.37065,8.41154,1648.28,0
+LSBK.US,D,20210106,000000,8.52181,8.71378,8.52181,8.5286,2479.77,0
+LSBK.US,D,20210107,000000,8.56602,8.71452,8.39309,8.52181,12929.2,0
+LSBK.US,D,20210108,000000,8.39988,8.6954,8.39988,8.6954,979.865,0
+LSBK.US,D,20210111,000000,8.39988,8.66957,8.39988,8.43118,1132.64,0
+LSBK.US,D,20210113,000000,8.39309,8.39309,8.39235,8.39309,8458.86,0
+LSBK.US,D,20210115,000000,8.4176,8.53473,8.4176,8.51561,1758.46,0
+LSBK.US,D,20210119,000000,8.52181,8.52181,8.34682,8.50203,3884.2,0
+LSBK.US,D,20210120,000000,8.64293,8.64293,8.36719,8.36719,542.084,0
+LSBK.US,D,20210121,000000,8.49937,8.49937,8.49937,8.49937,434.842,0
+LSBK.US,D,20210127,000000,8.35567,8.35567,8.29655,8.3032,4830.28,0
+LSBK.US,D,20210128,000000,8.44483,8.44483,8.40534,8.44483,2055.21,0
+LSBK.US,D,20210129,000000,8.45442,8.45442,8.36719,8.36719,561.182,0
+LSBK.US,D,20210201,000000,8.48838,8.5469,8.48838,8.5469,4972.77,0
+LSBK.US,D,20210202,000000,8.55384,8.55384,8.55384,8.55384,1229.6,0
+LSBK.US,D,20210203,000000,8.683,8.683,8.683,8.683,1144.4,0
+LSBK.US,D,20210204,000000,8.66595,8.683,8.61156,8.61156,3853.35,0
+LSBK.US,D,20210205,000000,8.6061,8.64293,8.6061,8.64293,326.132,0
+LSBK.US,D,20210208,000000,8.683,9.85261,8.683,9.85261,7749.3,0
+LSBK.US,D,20210209,000000,9.31272,10.2895,8.68514,10.2895,8194.43,0
+LSBK.US,D,20210210,000000,9.28615,9.28615,9.26784,9.26784,932.855,0
+LSBK.US,D,20210211,000000,9.32556,9.32556,9.32556,9.32556,481.852,0
+LSBK.US,D,20210216,000000,9.96826,9.96826,9.96826,9.96826,517.11,0
+LSBK.US,D,20210218,000000,9.71777,10.1976,9.64699,10.1227,17105.7,0
+LSBK.US,D,20210222,000000,9.60204,9.96826,9.60204,9.96826,14841.9,0
+LSBK.US,D,20210223,000000,10.0642,10.0642,10.0642,10.0642,1198.75,0
+LSBK.US,D,20210224,000000,10.1479,10.1479,10.0642,10.0642,1752.59,0
+LSBK.US,D,20210225,000000,9.99351,9.99351,9.99351,9.99351,352.575,0
+LSBK.US,D,20210226,000000,9.92597,9.92597,9.92597,9.92597,537.677,0
+LSBK.US,D,20210302,000000,10.0235,10.0235,10.0235,10.0235,446.595,0
+LSBK.US,D,20210303,000000,10.02,10.02,9.53325,9.72123,3043.89,0
+LSBK.US,D,20210308,000000,9.98664,9.98664,9.98664,9.98664,377.549,0
+LSBK.US,D,20210309,000000,9.72795,9.72795,9.72795,9.72795,16798.7,0
+LSBK.US,D,20210310,000000,9.72795,9.75991,9.54971,9.58366,3978.22,0
+LSBK.US,D,20210312,000000,9.25692,9.66263,9.25692,9.66263,2861.73,0
+LSBK.US,D,20210315,000000,9.27404,9.27404,9.27404,9.27404,708.088,0
+LSBK.US,D,20210317,000000,9.72795,9.72795,9.72795,9.72795,16274.2,0
+LSBK.US,D,20210318,000000,9.79268,9.79268,9.75991,9.77969,4258.81,0
+LSBK.US,D,20210319,000000,9.7667,9.79268,9.7667,9.79268,455.409,0
+LSBK.US,D,20210322,000000,9.72795,9.79268,9.72795,9.79268,16203.7,0
+LSBK.US,D,20210323,000000,9.75991,9.75991,9.75991,9.75991,499.481,0
+LSBK.US,D,20210324,000000,9.79268,9.79268,9.79268,9.79268,912.288,0
+LSBK.US,D,20210325,000000,9.79268,9.79268,9.79268,9.79268,1059.19,0
+LSBK.US,D,20210326,000000,9.72795,9.75991,9.55842,9.75991,982.803,0
+LSBK.US,D,20210329,000000,9.72795,9.79268,9.49376,9.79268,20284.8,0
+LSBK.US,D,20210330,000000,9.50063,9.75991,9.50063,9.75991,824.144,0
+LSBK.US,D,20210331,000000,9.72795,9.72795,9.72123,9.72123,2250.6,0
+LSBK.US,D,20210401,000000,9.61089,9.72795,9.61089,9.72795,699.274,0
+LSBK.US,D,20210405,000000,9.61089,9.61089,9.54624,9.54624,1452.9,0
+LSBK.US,D,20210406,000000,9.39708,9.71503,9.39708,9.39708,3505.18,0
+LSBK.US,D,20210408,000000,9.44896,9.44896,9.44896,9.44896,481.852,0
+LSBK.US,D,20210409,000000,9.37737,9.39708,9.37737,9.39708,575.872,0
+LSBK.US,D,20210412,000000,9.68175,9.70824,9.50402,9.70824,788.887,0
+LSBK.US,D,20210414,000000,9.72795,9.72795,9.42298,9.42298,13208.3,0
+LSBK.US,D,20210416,000000,9.52653,9.52653,9.52653,9.52653,681.645,0
+LSBK.US,D,20210419,000000,9.41627,9.41627,9.28009,9.30593,2581.14,0
+LSBK.US,D,20210420,000000,9.28009,9.28009,9.28009,9.28009,424.559,0
+LSBK.US,D,20210421,000000,9.28009,9.72123,9.28009,9.3584,9641.46,0
+LSBK.US,D,20210422,000000,9.37065,9.40328,9.37065,9.38756,971.05,0
+LSBK.US,D,20210426,000000,9.40328,9.40328,9.40328,9.40328,558.244,0
+LSBK.US,D,20210427,000000,9.9738,9.9738,9.61636,9.61636,2091.94,0
+LSBK.US,D,20210429,000000,9.92051,9.92051,9.62986,9.62986,1451.43,0
+LSBK.US,D,20210430,000000,9.62986,9.92199,9.62986,9.92199,2441.58,0
+LSBK.US,D,20210503,000000,9.77969,9.79268,9.72795,9.72795,9181.64,0
+LSBK.US,D,20210505,000000,9.86272,9.86412,9.79268,9.85054,1993.51,0
+LSBK.US,D,20210506,000000,9.69533,9.88922,9.69533,9.77282,6218.54,0
+LSBK.US,D,20210507,000000,9.83888,9.83888,9.52506,9.79607,3286.29,0
+LSBK.US,D,20210510,000000,9.82877,9.94302,9.71437,9.71437,2651.65,0
+LSBK.US,D,20210511,000000,9.72175,9.72175,9.55089,9.55089,3148.2,0
+LSBK.US,D,20210512,000000,9.64226,9.64226,9.36711,9.36711,8608.71,0
+LSBK.US,D,20210513,000000,9.45022,9.48572,9.32157,9.32157,13092.2,0
+LSBK.US,D,20210514,000000,9.40328,9.40328,9.32157,9.32157,8472.08,0
+LSBK.US,D,20210518,000000,9.47885,9.47885,9.32704,9.32704,2100.76,0
+LSBK.US,D,20210519,000000,9.32157,9.32157,9.1868,9.31198,1154.68,0
+LSBK.US,D,20210520,000000,9.36711,9.36711,9.32157,9.35493,5636.79,0
+LSBK.US,D,20210521,000000,9.3542,9.3542,9.33862,9.3542,2213.87,0
+LSBK.US,D,20210525,000000,9.32157,9.38756,9.32157,9.38756,1292.77,0
+LSBK.US,D,20210526,000000,9.64905,9.83276,9.64905,9.83276,3108.53,0
+LSBK.US,D,20210527,000000,9.81238,9.81238,9.81238,9.81238,1720.27,0
+LSBK.US,D,20210528,000000,9.64905,9.77969,9.64905,9.64905,3071.81,0
+LSBK.US,D,20210601,000000,9.66189,9.66189,9.66189,9.66189,1648.28,0
+LSBK.US,D,20210607,000000,9.84508,9.84508,9.84508,9.84508,1737.9,0
+LSBK.US,D,20210608,000000,9.81238,9.81238,9.81238,9.81238,16941.2,0
+LSBK.US,D,20210610,000000,9.92405,10.0737,9.84508,9.97564,1530.76,0
+LSBK.US,D,20210614,000000,9.9628,9.9628,9.87778,9.87778,16050.9,0
+LSBK.US,D,20210615,000000,9.87017,9.87017,9.83888,9.83888,752.16,0
+LSBK.US,D,20210616,000000,9.97564,10.0016,9.97564,10.0016,756.567,0
+LSBK.US,D,20210617,000000,10.0016,10.0737,9.79939,9.91653,13652,0
+LSBK.US,D,20210618,000000,9.93018,10.0737,9.93018,10.0737,2491.53,0
+LSBK.US,D,20210621,000000,10.041,10.0608,10.041,10.041,31984.4,0
+LSBK.US,D,20210622,000000,10.0737,10.0737,9.75991,9.75991,5055.04,0
+LSBK.US,D,20210623,000000,9.7667,9.7667,9.7667,9.7667,208.606,0
+LSBK.US,D,20210624,000000,9.84508,9.87423,9.77644,9.7974,1521.94,0
+LSBK.US,D,20210625,000000,9.74633,9.97564,9.74633,9.97564,15544.1,0
+LSBK.US,D,20210629,000000,9.75319,9.75319,9.74633,9.74633,1303.05,0
+LSBK.US,D,20210630,000000,9.74633,9.77282,9.60949,9.74633,3408.22,0
+LSBK.US,D,20210701,000000,9.74633,9.74633,9.74633,9.74633,1117.95,0
+LSBK.US,D,20210702,000000,9.94981,9.97564,9.94981,9.95941,1004.83,0
+LSBK.US,D,20210707,000000,9.89748,9.89748,9.89748,9.89748,1330.97,0
+LSBK.US,D,20210708,000000,9.80626,9.858,9.74633,9.858,727.186,0
+LSBK.US,D,20210709,000000,9.89401,9.89401,9.79393,9.79393,1098.85,0
+LSBK.US,D,20210712,000000,9.86139,9.86139,9.74633,9.74699,1817.23,0
+LSBK.US,D,20210713,000000,9.74633,9.74633,9.74633,9.74633,1586.58,0
+LSBK.US,D,20210714,000000,9.94302,9.94302,9.92346,9.92346,1294.24,0
+LSBK.US,D,20210716,000000,9.74633,9.74633,9.74633,9.74633,781.541,0
+LSBK.US,D,20210719,000000,9.7667,9.7667,9.7667,9.7667,1043.03,0
+LSBK.US,D,20210720,000000,9.86818,9.86818,9.75319,9.75319,3001.29,0
+LSBK.US,D,20210721,000000,9.87778,9.87778,9.87778,9.87778,439.249,0
+LSBK.US,D,20210726,000000,9.81917,9.9104,9.81917,9.86139,2855.85,0
+LSBK.US,D,20210730,000000,9.92346,9.92346,9.92346,9.92346,348.168,0
+LSBK.US,D,20210802,000000,9.90427,9.92346,9.90427,9.92346,2291.73,0
+LSBK.US,D,20210803,000000,9.92346,9.98258,9.92272,9.92346,1905.37,0
+LSBK.US,D,20210809,000000,9.87017,9.89069,9.87017,9.89069,1510.19,0
+LSBK.US,D,20210816,000000,9.83822,9.83822,9.83822,9.83822,373.142,0
+LSBK.US,D,20210818,000000,10.0159,10.0356,9.84508,9.84508,3931.21,0
+LSBK.US,D,20210819,000000,9.84434,9.89748,9.79128,9.83822,59632.2,0
+LSBK.US,D,20210823,000000,9.63946,9.7123,9.63946,9.63946,24841.8,0
+LSBK.US,D,20210824,000000,9.63946,9.63946,9.61362,9.61362,3253.97,0
+LSBK.US,D,20210825,000000,9.63946,9.67274,9.59318,9.60683,13625.5,0
+LSBK.US,D,20210826,000000,9.65924,9.71909,9.64625,9.71909,2113.98,0
+LSBK.US,D,20210827,000000,9.83689,9.83689,9.68101,9.6926,17627.2,0
+LSBK.US,D,20210830,000000,9.73208,9.83748,9.58026,9.83002,3568.35,0
+LSBK.US,D,20210831,000000,9.70883,9.70883,9.70544,9.70618,10975.3,0
+LSBK.US,D,20210901,000000,9.77216,9.77216,9.77216,9.77216,251.209,0
+LSBK.US,D,20210902,000000,9.80766,9.80766,9.80478,9.80478,15472.1,0
+LSBK.US,D,20210907,000000,9.745,9.745,9.745,9.745,337.884,0
+LSBK.US,D,20210908,000000,9.73887,9.83689,9.73887,9.83143,15980.4,0
+LSBK.US,D,20210909,000000,9.745,9.89069,9.745,9.89069,960.767,0
+LSBK.US,D,20210910,000000,9.75179,9.82464,9.75179,9.82464,2394.57,0
+LSBK.US,D,20210913,000000,9.64625,9.76544,9.64625,9.76544,969.581,0
+LSBK.US,D,20210914,000000,9.73887,9.87711,9.73887,9.83689,16823.7,0
+LSBK.US,D,20210915,000000,9.75179,9.85733,9.75179,9.85733,831.489,0
+LSBK.US,D,20210916,000000,9.83822,9.83822,9.83822,9.83822,733.062,0
+LSBK.US,D,20210917,000000,9.83822,9.83822,9.83822,9.83822,4086.93,0
+LSBK.US,D,20210920,000000,9.745,9.83822,9.73887,9.83822,2894.05,0
+LSBK.US,D,20210921,000000,9.83822,9.83822,9.83822,9.83822,403.992,0
+LSBK.US,D,20210922,000000,9.78449,9.83143,9.77216,9.79128,9813.34,0
+LSBK.US,D,20210924,000000,9.77216,9.79393,9.77216,9.77216,5143.19,0
+LSBK.US,D,20210927,000000,9.8349,9.8349,9.8349,9.8349,16365.3,0
+LSBK.US,D,20210930,000000,9.80478,9.86346,9.80478,9.85054,2346.09,0
+LSBK.US,D,20211001,000000,9.89748,9.89748,9.85519,9.85519,1207.57,0
+LSBK.US,D,20211004,000000,9.85054,9.89748,9.80478,9.88383,24746.3,0
+LSBK.US,D,20211005,000000,9.87017,9.87017,9.77216,9.77216,34104.3,0
+LSBK.US,D,20211006,000000,9.89822,9.89822,9.89822,9.89822,1007.77,0
+LSBK.US,D,20211007,000000,9.92125,9.92125,9.92125,9.92125,586.156,0
+LSBK.US,D,20211011,000000,9.89069,9.90361,9.87911,9.87911,762.443,0
+LSBK.US,D,20211012,000000,9.90427,9.90427,9.79814,9.79814,949.014,0
+LSBK.US,D,20211014,000000,9.93018,9.93018,9.84715,9.87017,2127.2,0
+LSBK.US,D,20211015,000000,9.93623,9.93623,9.93623,9.93623,540.615,0
+LSBK.US,D,20211021,000000,9.80478,9.87017,9.80478,9.87017,1361.82,0
+LSBK.US,D,20211025,000000,9.86412,9.86412,9.86412,9.86412,2121.32,0
+LSBK.US,D,20211027,000000,9.90427,9.90427,9.90427,9.90427,16109.7,0
+LSBK.US,D,20211028,000000,9.90427,9.97026,9.90427,9.97026,1013.65,0
+LSBK.US,D,20211029,000000,9.90427,9.95129,9.90427,9.95129,1007.77,0
+LSBK.US,D,20211101,000000,9.87017,9.87017,9.86619,9.86619,1914.18,0
+LSBK.US,D,20211102,000000,9.83822,10.0356,9.83822,10.0356,35636.5,0
+LSBK.US,D,20211103,000000,10.0356,10.0356,10.0356,10.0356,1000.43,0
+LSBK.US,D,20211104,000000,10.0227,10.0356,9.97166,10.0356,3221.65,0
+LSBK.US,D,20211105,000000,10.0159,10.0227,10.0159,10.0227,1163.49,0
+LSBK.US,D,20211108,000000,10.0344,10.0344,9.99897,9.99897,2366.66,0
+LSBK.US,D,20211115,000000,10.1289,10.1289,10.1289,10.1289,1549.86,0
+LSBK.US,D,20211117,000000,10.0159,10.0655,10.0023,10.0655,3243.69,0
+LSBK.US,D,20211122,000000,9.96479,10.1494,9.96479,10.1494,2679.57,0
+LSBK.US,D,20211124,000000,10.0792,10.163,10.0792,10.0961,3559.54,0
+LSBK.US,D,20211126,000000,10.1289,10.1289,9.99963,10.0792,1579.24,0
+LSBK.US,D,20211129,000000,10.163,10.163,10.1289,10.1289,2329.93,0
+LSBK.US,D,20211130,000000,10.1323,10.163,10.0961,10.0961,1986.17,0
+LSBK.US,D,20211201,000000,10.163,10.163,10.0961,10.0961,1984.7,0
+LSBK.US,D,20211202,000000,10.0023,10.1494,9.99616,10.0792,3270.13,0
+LSBK.US,D,20211203,000000,10.0976,10.0976,9.99616,10.0792,1787.85,0
+LSBK.US,D,20211206,000000,10.1494,10.1561,10.0792,10.1548,1112.08,0
+LSBK.US,D,20211207,000000,10.0159,10.1561,9.86272,9.86272,7924.12,0
+LSBK.US,D,20211209,000000,9.92952,9.92952,9.92952,9.92952,665.485,0
+LSBK.US,D,20211210,000000,10.0023,10.0023,10.0023,10.0023,894.659,0
+LSBK.US,D,20211213,000000,9.92952,9.99616,9.91579,9.94915,3544.84,0
+LSBK.US,D,20211214,000000,9.92952,9.93564,9.91579,9.91579,1614.5,0
+LSBK.US,D,20211215,000000,9.91579,9.91579,9.91579,9.91579,478.914,0
+LSBK.US,D,20211216,000000,10.0854,10.0854,10.0854,10.0854,1250.17,0
+LSBK.US,D,20211217,000000,10.0561,10.0561,10.0561,10.0561,766.851,0
+LSBK.US,D,20211221,000000,10.163,10.163,10.163,10.163,349.637,0
+LSBK.US,D,20211222,000000,10.1289,10.1424,10.1289,10.1424,451.002,0
+LSBK.US,D,20211230,000000,10.1092,10.1092,10.1092,10.1092,379.018,0
+LSBK.US,D,20211231,000000,9.93623,9.9383,9.92952,9.92952,1964.13,0
+LSBK.US,D,20220103,000000,10.1092,10.163,10.0961,10.163,6403.64,0
+LSBK.US,D,20220105,000000,9.94243,9.94243,9.83622,9.83622,4900.79,0
+LSBK.US,D,20220110,000000,9.88257,9.94782,9.86272,9.94782,2053.75,0
+LSBK.US,D,20220113,000000,9.86272,10.0561,9.86272,10.0561,6618.13,0
+LSBK.US,D,20220114,000000,9.86951,9.89615,9.86951,9.89615,2841.16,0
+LSBK.US,D,20220118,000000,9.92272,9.92272,9.89615,9.89615,669.892,0
+LSBK.US,D,20220119,000000,10.0623,10.0623,9.92952,9.96959,12428.2,0
+LSBK.US,D,20220120,000000,9.95601,9.9628,9.95601,9.9628,834.427,0
+LSBK.US,D,20220121,000000,9.92885,9.92885,9.92885,9.92885,1307.46,0
+LSBK.US,D,20220124,000000,9.89615,9.89615,9.86272,9.86272,1382.38,0
+LSBK.US,D,20220125,000000,9.86951,9.86951,9.83622,9.83622,3055.65,0
+LSBK.US,D,20220126,000000,9.83622,9.83622,9.83622,9.83622,1674.73,0
+LSBK.US,D,20220127,000000,9.94036,9.94036,9.94036,9.94036,756.567,0
+LSBK.US,D,20220131,000000,9.83622,9.83622,9.83622,9.83622,4082.52,0
+LSBK.US,D,20220201,000000,9.86272,9.86272,9.86272,9.86272,962.236,0
+LSBK.US,D,20220208,000000,9.90294,9.90294,9.90294,9.90294,367.265,0
+LSBK.US,D,20220211,000000,9.9628,9.9628,9.89615,9.95601,4539.4,0
+LSBK.US,D,20220214,000000,9.95601,9.95601,9.90294,9.90294,1620.37,0
+LSBK.US,D,20220215,000000,9.9628,10.1289,9.9628,10.0819,1639.47,0
+LSBK.US,D,20220216,000000,10.0758,10.1289,10.0628,10.1289,2517.97,0
+LSBK.US,D,20220217,000000,10.163,10.163,10.0961,10.0961,1755.53,0
+LSBK.US,D,20220218,000000,10.0961,10.0961,10.0961,10.0961,772.727,0
+LSBK.US,D,20220222,000000,10.1289,10.1561,9.99616,10.1561,6078.98,0
+LSBK.US,D,20220223,000000,10.2432,10.2432,10.169,10.169,1802.54,0
+LSBK.US,D,20220224,000000,9.92671,10.0077,9.92671,9.9676,3621.24,0
+LSBK.US,D,20220225,000000,9.9676,9.9676,9.9676,9.9676,471.569,0
+LSBK.US,D,20220301,000000,9.93365,9.93365,9.9132,9.9132,2526.78,0
+LSBK.US,D,20220303,000000,10.0282,10.0282,9.99823,9.99823,628.759,0
+LSBK.US,D,20220304,000000,9.9738,9.9738,9.9738,9.9738,481.852,0
+LSBK.US,D,20220308,000000,9.84582,9.84582,9.84582,9.84582,568.527,0
+LSBK.US,D,20220311,000000,9.86619,10.0819,9.86619,10.0548,3926.8,0
+LSBK.US,D,20220314,000000,9.86619,9.86619,9.84582,9.84582,1759.93,0
+LSBK.US,D,20220315,000000,9.86619,9.86619,9.86619,9.86619,1041.56,0
+LSBK.US,D,20220316,000000,9.9676,10.0616,9.96413,10.0616,22163.7,0
+LSBK.US,D,20220317,000000,9.93365,10.1016,9.93365,10.1016,1101.79,0
+LSBK.US,D,20220318,000000,10.1016,10.1016,9.9676,9.9676,3372.96,0
+LSBK.US,D,20220322,000000,10.1827,10.203,10.1827,10.203,926.978,0
+LSBK.US,D,20220323,000000,10.1016,10.169,10.1016,10.1016,2616.4,0
+LSBK.US,D,20220324,000000,10.1187,10.169,10.1187,10.169,13863.5,0
+LSBK.US,D,20220325,000000,10.0819,10.1358,10.0819,10.1358,14011.9,0
+LSBK.US,D,20220328,000000,10.0955,10.1016,10.0955,10.0955,6237.64,0
+LSBK.US,D,20220329,000000,10.1424,10.1424,10.0683,10.0752,2501.81,0
+LSBK.US,D,20220401,000000,10.0213,10.0282,9.9738,10.0077,1308.93,0
+LSBK.US,D,20220404,000000,10.1016,10.1016,10.1016,10.1016,305.565,0
+LSBK.US,D,20220405,000000,10.1051,10.1051,10.0683,10.0683,14703.8,0
+LSBK.US,D,20220406,000000,9.90966,10.0752,9.90966,10.0752,10220.2,0
+LSBK.US,D,20220407,000000,10.0785,10.0785,10.0785,10.0785,218.89,0
+LSBK.US,D,20220411,000000,9.93365,9.93365,9.78515,9.8797,1686.48,0
+LSBK.US,D,20220412,000000,9.86619,9.86619,9.85261,9.85261,834.427,0
+LSBK.US,D,20220414,000000,10.1752,10.1752,10.1752,10.1752,744.815,0
+LSBK.US,D,20220419,000000,9.97786,9.97786,9.97786,9.97786,386.363,0
+LSBK.US,D,20220421,000000,10.1119,10.1119,10.1119,10.1119,304.096,0
+LSBK.US,D,20220422,000000,10.0351,10.0351,10.0077,10.0077,1085.63,0
+LSBK.US,D,20220425,000000,10.0077,10.0084,9.86951,9.96693,5597.13,0
+LSBK.US,D,20220426,000000,9.77895,9.78515,9.77895,9.78515,859.402,0
+LSBK.US,D,20220428,000000,9.76544,9.98731,9.76544,9.98731,1809.88,0
+LSBK.US,D,20220429,000000,9.94376,9.95468,9.94376,9.94376,1878.93,0
+LSBK.US,D,20220502,000000,9.77216,9.77216,9.66403,9.66403,4554.09,0
+LSBK.US,D,20220503,000000,9.59665,10.0955,9.59665,9.89328,1489.63,0
+LSBK.US,D,20220505,000000,10.131,10.131,9.67754,10.131,12867.5,0
+LSBK.US,D,20220506,000000,9.87711,10.1731,9.70005,10.1731,2190.37,0
+LSBK.US,D,20220509,000000,9.42911,10.2106,9.42911,10.2106,3638.86,0
+LSBK.US,D,20220510,000000,10.1475,10.1475,9.63724,9.9859,1235.48,0
+LSBK.US,D,20220511,000000,9.65237,9.65237,9.63887,9.64551,944.607,0
+LSBK.US,D,20220512,000000,9.63887,9.97926,9.63887,9.74087,2212.4,0
+LSBK.US,D,20220513,000000,9.53908,9.53908,9.53908,9.53908,205.668,0
+LSBK.US,D,20220517,000000,9.70013,9.72411,9.70013,9.72411,865.278,0
+LSBK.US,D,20220519,000000,9.70692,9.70692,9.70005,9.70005,2249.13,0
+LSBK.US,D,20220523,000000,9.61842,9.61842,9.61842,9.61842,430.435,0
+LSBK.US,D,20220525,000000,9.54351,9.77157,9.54351,9.77157,728.655,0
+LSBK.US,D,20220526,000000,9.57074,9.59119,9.52314,9.52985,9118.47,0
+LSBK.US,D,20220527,000000,9.57074,9.57074,9.52985,9.52985,7573.02,0
+LSBK.US,D,20220531,000000,9.56388,9.56388,9.56388,9.56388,3018.92,0
+LSBK.US,D,20220601,000000,9.56388,9.56388,9.46181,9.46181,5886.53,0
+LSBK.US,D,20220602,000000,9.67274,9.67274,9.52985,9.65924,1461.71,0
+LSBK.US,D,20220603,000000,9.79482,9.79482,9.79482,9.79482,348.168,0
+LSBK.US,D,20220607,000000,9.7681,9.7681,9.7681,9.7681,725.717,0
+LSBK.US,D,20220614,000000,9.87017,9.87017,9.70005,9.70005,1232.54,0
+LSBK.US,D,20220615,000000,9.9859,9.9859,9.57753,9.57753,500.95,0
+LSBK.US,D,20220616,000000,9.61222,9.61222,9.56388,9.56388,758.036,0
+LSBK.US,D,20220617,000000,9.57074,9.6661,8.98524,9.52314,7005.96,0
+LSBK.US,D,20220621,000000,9.55702,9.55702,9.55702,9.55702,428.966,0
+LSBK.US,D,20220622,000000,9.4959,9.56388,9.4959,9.51635,6958.95,0
+LSBK.US,D,20220623,000000,9.52653,9.52653,9.48904,9.48904,1955.32,0
+LSBK.US,D,20220624,000000,9.48904,9.55576,9.48904,9.52985,2509.16,0
+LSBK.US,D,20220627,000000,9.57879,9.58713,9.52985,9.52985,4714.22,0
+LSBK.US,D,20220701,000000,9.52985,9.52985,9.51635,9.51635,2986.6,0
+LSBK.US,D,20220706,000000,9.63208,9.63208,9.52985,9.52985,1978.82,0
+LSBK.US,D,20220712,000000,9.46181,9.46181,9.46181,9.46181,371.673,0
+LSBK.US,D,20220714,000000,9.52985,9.52985,9.52985,9.52985,502.419,0
+LSBK.US,D,20220715,000000,9.46181,9.46181,9.35973,9.35973,3202.55,0
+LSBK.US,D,20220719,000000,9.39376,9.39383,9.39376,9.39383,863.809,0
+LSBK.US,D,20220720,000000,9.42778,9.52985,9.36652,9.4959,4430.69,0
+LSBK.US,D,20220721,000000,9.46181,9.46852,9.46181,9.46181,3430.26,0
+LSBK.US,D,20220725,000000,9.52985,9.52985,9.46181,9.46181,8463.27,0
+LSBK.US,D,20220726,000000,9.46181,9.52985,9.36313,9.52985,5257.77,0
+LSBK.US,D,20220727,000000,9.52985,9.52985,9.52978,9.52978,830.02,0
+LSBK.US,D,20220728,000000,9.52978,9.52985,9.46181,9.46181,3612.42,0
+LSBK.US,D,20220729,000000,9.46181,9.52985,9.43856,9.51539,3788.71,0
+LSBK.US,D,20220801,000000,9.53008,9.53008,9.50941,9.50941,611.961,0
+LSBK.US,D,20220802,000000,9.44734,9.65422,9.44734,9.65422,1751.77,0
+LSBK.US,D,20220803,000000,9.48173,9.65422,9.48173,9.65422,3961.8,0
+LSBK.US,D,20220804,000000,9.49561,9.49561,9.49561,9.49561,529.303,0
+LSBK.US,D,20220805,000000,9.65422,9.65422,9.43354,9.43354,1764.82,0
+LSBK.US,D,20220809,000000,9.4542,9.57148,9.43354,9.57148,3180.17,0
+LSBK.US,D,20220810,000000,9.41974,9.9645,9.4128,9.70935,1196.37,0
+LSBK.US,D,20220811,000000,9.69555,9.69555,9.48867,9.48867,2102.71,0
+LSBK.US,D,20220812,000000,9.52321,9.52321,9.52321,9.52321,392.989,0
+LSBK.US,D,20220818,000000,9.65422,9.65422,9.65414,9.65414,1563.25,0
+LSBK.US,D,20220824,000000,9.55082,9.55082,9.51635,9.51635,1750.32,0
+LSBK.US,D,20220825,000000,9.55761,9.55761,9.50255,9.51635,3676.12,0
+LSBK.US,D,20220826,000000,9.51635,9.51635,9.51635,9.51635,3394.79,0
+LSBK.US,D,20220829,000000,9.51635,9.51642,9.51635,9.51642,488.699,0
+LSBK.US,D,20220830,000000,9.50934,9.50934,9.12318,9.13706,11831.7,0
+LSBK.US,D,20220831,000000,9.20592,9.20592,9.13706,9.13706,9788.48,0
+LSBK.US,D,20220901,000000,9.30947,9.30947,9.30947,9.30947,1373.28,0
+LSBK.US,D,20220902,000000,9.17145,9.17145,8.99225,8.99225,7848.19,0
+LSBK.US,D,20220907,000000,9.04738,9.04738,8.99225,8.99911,6902.69,0
+LSBK.US,D,20220908,000000,9.00598,9.27493,8.96465,9.27493,8329.64,0
+LSBK.US,D,20220909,000000,9.14392,9.21972,9.11949,9.11949,1242.77,0
+LSBK.US,D,20220912,000000,9.11639,9.11639,8.98701,8.99911,945.495,0
+LSBK.US,D,20220913,000000,9.11639,9.11639,8.95085,8.96465,7360.94,0
+LSBK.US,D,20220914,000000,9.00598,9.19566,8.95771,8.95771,6103.66,0
+LSBK.US,D,20220915,000000,8.96465,9.21972,8.96465,9.18525,1888.09,0
+LSBK.US,D,20220916,000000,9.17832,9.17832,9.17832,9.17832,1268.87,0
+LSBK.US,D,20220919,000000,9.17145,9.17145,9.17145,9.17145,410.391,0
+LSBK.US,D,20220920,000000,9.15772,9.15772,9.15772,9.15772,464.046,0
+LSBK.US,D,20220921,000000,9.13706,9.13706,9.03358,9.10252,21757.9,0
+LSBK.US,D,20220923,000000,9.10252,9.10252,9.10252,9.10252,7774.23,0
+LSBK.US,D,20220926,000000,9.10252,9.49561,8.99911,8.99911,6316.83,0
+LSBK.US,D,20220927,000000,9.30873,9.30873,9.13012,9.27493,1244.22,0
+LSBK.US,D,20220928,000000,9.15234,9.15234,9.06458,9.06458,1200.72,0
+LSBK.US,D,20220929,000000,9.06805,9.06805,8.97151,9.06805,2252.07,0
+LSBK.US,D,20220930,000000,9.08879,9.08879,9.08879,9.08879,825.133,0
+LSBK.US,D,20221003,000000,9.12318,9.12318,9.10252,9.10252,1476.24,0
+LSBK.US,D,20221007,000000,9.30253,9.30253,9.30253,9.30253,1155.76,0
+LSBK.US,D,20221010,000000,9.29559,9.29559,9.29559,9.29559,552.505,0
+LSBK.US,D,20221011,000000,8.97151,9.27493,8.95085,8.99911,8570.36,0
+LSBK.US,D,20221014,000000,8.94398,8.94398,8.94398,8.94398,192.869,0
+LSBK.US,D,20221018,000000,8.95771,9.04045,8.95771,8.97151,5091.46,0
+LSBK.US,D,20221019,000000,8.97151,8.97343,8.95085,8.95085,2389.84,0
+LSBK.US,D,20221020,000000,8.96465,8.96465,8.95771,8.95771,1479.14,0
+LSBK.US,D,20221021,000000,9.24732,9.24732,9.24732,9.24732,524.953,0
+LSBK.US,D,20221024,000000,9.24039,9.24666,9.00598,9.00598,2404.34,0
+LSBK.US,D,20221025,000000,8.97845,9.03358,8.96465,9.03358,2237.57,0
+LSBK.US,D,20221027,000000,9.24201,9.24201,9.24039,9.24039,2488.45,0
+LSBK.US,D,20221028,000000,9.24039,9.24039,9.13706,9.17145,1661.86,0
+LSBK.US,D,20221031,000000,9.22105,9.24039,9.05425,9.05425,3593.46,0
+LSBK.US,D,20221101,000000,9.24039,9.24526,9.13706,9.2336,3078.66,0
+LSBK.US,D,20221102,000000,9.24245,9.24732,9.05993,9.06126,4280.83,0
+LSBK.US,D,20221103,000000,8.97018,9.15204,8.90036,9.15204,3235.29,0
+LSBK.US,D,20221104,000000,9.13809,9.1437,9.00716,9.00716,1275.81,0
+LSBK.US,D,20221107,000000,9.01218,9.15898,8.9493,9.15898,5088.94,0
+LSBK.US,D,20221108,000000,8.95623,8.98428,8.9493,8.95623,2587.37,0
+LSBK.US,D,20221109,000000,9.08908,9.08908,9.01919,9.01919,510.61,0
+LSBK.US,D,20221110,000000,9.06126,9.06126,9.06126,9.06126,1031.23,0
+LSBK.US,D,20221114,000000,9.04236,9.04236,9.04236,9.04236,587.845,0
+LSBK.US,D,20221115,000000,8.99122,9.12407,8.99122,9.08908,5465.1,0
+LSBK.US,D,20221116,000000,9.05417,9.06126,8.91431,8.91431,6148.78,0
+LSBK.US,D,20221118,000000,9.0217,9.0217,9.0217,9.0217,1526.11,0
+LSBK.US,D,20221121,000000,9.03307,9.03307,9.03307,9.03307,334.685,0
+LSBK.US,D,20221122,000000,9.08908,9.08908,8.96679,8.96679,988.324,0
+LSBK.US,D,20221128,000000,9.01919,9.01919,9.01919,9.01919,300.359,0
+LSBK.US,D,20221129,000000,9.01919,9.01919,9.01919,9.01919,679.383,0
+LSBK.US,D,20221130,000000,9.01919,9.01919,8.73961,8.73961,4571.17,0
+LSBK.US,D,20221201,000000,8.87933,8.87933,8.87933,8.87933,225.984,0
+LSBK.US,D,20221205,000000,8.91438,8.9676,8.80943,8.80943,5020.28,0
+LSBK.US,D,20221206,000000,8.80943,8.84442,8.80943,8.80943,5356.4,0
+LSBK.US,D,20221207,000000,8.77452,8.77452,8.73954,8.73954,3778.8,0
+LSBK.US,D,20221208,000000,8.66972,8.66972,8.64558,8.64558,1375.93,0
+LSBK.US,D,20221212,000000,8.56469,8.56469,8.38999,8.38999,9780.26,0
+LSBK.US,D,20221213,000000,8.50188,8.57871,8.38999,8.38999,35303.6,0
+LSBK.US,D,20221214,000000,8.50882,8.50882,8.45287,8.45287,682.244,0
+LSBK.US,D,20221215,000000,8.4249,8.44372,8.38999,8.39922,8225.54,0
+LSBK.US,D,20221216,000000,8.55067,8.55067,8.55067,8.55067,298.928,0
+LSBK.US,D,20221219,000000,8.65562,8.65562,8.58329,8.59975,4123.5,0
+LSBK.US,D,20221220,000000,8.59864,8.63813,8.57178,8.63813,8038.18,0
+LSBK.US,D,20221221,000000,8.57871,8.6137,8.57871,8.6137,4851.51,0
+LSBK.US,D,20221222,000000,8.62064,8.62064,8.6137,8.6137,1131.35,0
+LSBK.US,D,20221227,000000,8.48085,8.6137,8.48085,8.61362,1571.87,0
+LSBK.US,D,20221228,000000,8.26718,8.41095,8.26718,8.38298,11849.8,0
+LSBK.US,D,20221229,000000,8.50181,8.50181,8.4249,8.4249,3148.04,0
+LSBK.US,D,20221230,000000,8.37944,8.77792,8.33405,8.43893,12061.5,0
+LSBK.US,D,20230103,000000,8.49133,8.49133,8.4249,8.4249,1125.63,0
+LSBK.US,D,20230104,000000,8.47384,8.47384,8.47384,8.47384,364.721,0
+LSBK.US,D,20230105,000000,8.6906,8.6906,8.66972,8.6906,1307.27,0
+LSBK.US,D,20230106,000000,8.79541,8.98428,8.79541,8.95623,4114.92,0
+LSBK.US,D,20230109,000000,8.98428,8.98428,8.98428,8.98428,905.368,0
+LSBK.US,D,20230110,000000,8.84442,8.84442,8.84442,8.84442,502.028,0
+LSBK.US,D,20230111,000000,8.95623,8.98428,8.88745,8.88745,5723.98,0
+LSBK.US,D,20230112,000000,8.63938,8.63938,8.63938,8.63938,143.028,0
+LSBK.US,D,20230113,000000,9.19396,9.19396,8.86191,8.96184,730.873,0
+LSBK.US,D,20230117,000000,9.02,9.03078,9.02,9.03078,532.064,0
+LSBK.US,D,20230118,000000,9.05417,9.05417,9.01919,9.01926,1231.47,0
+LSBK.US,D,20230124,000000,9.06237,9.08908,9.06237,9.07521,1394.52,0
+LSBK.US,D,20230130,000000,8.8374,8.84442,8.8374,8.84442,1117.04,0
+LSBK.US,D,20230131,000000,8.73504,8.80257,8.73504,8.80257,429.084,0
+LSBK.US,D,20230202,000000,8.88117,8.88117,8.88117,8.88117,480.574,0
+LSBK.US,D,20230207,000000,8.86457,9.04015,8.86457,9.04015,2048.16,0
+LSBK.US,D,20230208,000000,8.91431,8.91431,8.86538,8.86538,2018.12,0
+LSBK.US,D,20230214,000000,8.91431,8.91431,8.80943,8.80943,6972.62,0
+LSBK.US,D,20230215,000000,8.91431,9.04015,8.91431,9.04015,806.678,0
+LSBK.US,D,20230216,000000,8.83039,8.83039,8.5438,8.5438,15252.5,0
+LSBK.US,D,20230217,000000,8.48085,8.52978,8.38999,8.40394,14997.9,0
+LSBK.US,D,20230221,000000,8.38999,8.56469,8.32002,8.4249,13448.9,0
+LSBK.US,D,20230222,000000,8.36195,8.47007,8.35501,8.35508,6363.32,0
+LSBK.US,D,20230223,000000,8.41125,8.41125,7.84464,7.97048,5878.45,0
+LSBK.US,D,20230224,000000,7.99144,8.38999,7.99144,8.26415,4808.6,0
+LSBK.US,D,20230227,000000,8.04738,8.1313,8.04738,8.1313,1195.71,0
+LSBK.US,D,20230228,000000,8.11027,8.21507,8.10783,8.10783,7919.46,0
+LSBK.US,D,20230301,000000,8.08237,8.24319,8.08237,8.24312,1647.68,0
+LSBK.US,D,20230302,000000,8.21507,8.23404,8.21507,8.21515,2252.69,0
+LSBK.US,D,20230303,000000,8.11728,8.11728,8.02177,8.02177,626.463,0
+LSBK.US,D,20230306,000000,7.87261,7.87261,7.87261,7.87261,5406.46,0
+LSBK.US,D,20230307,000000,7.80936,7.87261,7.76773,7.76773,883.914,0
+LSBK.US,D,20230308,000000,7.76773,7.76773,7.62078,7.69083,5754.02,0
+LSBK.US,D,20230309,000000,7.58595,7.58595,7.58595,7.58595,742.316,0
+LSBK.US,D,20230310,000000,7.49494,7.58595,7.44608,7.44608,4423.86,0
+LSBK.US,D,20230313,000000,7.44608,7.44616,6.71895,6.85179,12115.9,0
+LSBK.US,D,20230314,000000,7.37618,7.57192,7.16644,7.16644,12855.3,0
+LSBK.US,D,20230315,000000,6.96967,6.96967,6.91472,6.91472,913.949,0
+LSBK.US,D,20230316,000000,6.99162,6.99162,6.88675,6.90074,1860.79,0
+LSBK.US,D,20230317,000000,7.13145,7.40409,7.13145,7.40409,945.416,0
+LSBK.US,D,20230322,000000,7.14544,7.14544,7.13138,7.13138,3163.78,0
+LSBK.US,D,20230323,000000,7.08951,7.08951,6.81684,7.04057,3844.59,0
+LSBK.US,D,20230328,000000,7.04057,7.06155,6.85879,6.85879,6845.32,0
+LSBK.US,D,20230329,000000,7.39014,7.39014,6.85879,6.87627,3820.28,0
+LSBK.US,D,20230331,000000,7.03358,7.18043,7.03358,7.05455,4370.94,0
+LSBK.US,D,20230403,000000,7.03358,7.03358,6.85879,6.87277,2166.87,0
+LSBK.US,D,20230404,000000,6.95317,6.95317,6.88116,6.88116,569.252,0
+LSBK.US,D,20230405,000000,6.85879,6.85879,6.78189,6.78189,1132.78,0
+LSBK.US,D,20230406,000000,6.8174,7.27127,6.75391,6.75391,6363.32,0
+LSBK.US,D,20230410,000000,6.90591,6.90591,6.85886,6.85886,1759.24,0
+LSBK.US,D,20230412,000000,7.2573,7.2573,7.22937,7.22937,1813.59,0
+LSBK.US,D,20230413,000000,7.22937,7.22937,6.82383,6.82383,2208.35,0
+LSBK.US,D,20230414,000000,7.00562,7.15941,7.00562,7.13145,1862.22,0
+LSBK.US,D,20230417,000000,7.07553,7.13848,7.07553,7.12143,2561.63,0
+LSBK.US,D,20230418,000000,7.02659,7.02659,7.02659,7.02659,416.211,0
+LSBK.US,D,20230420,000000,6.99156,6.99162,6.98464,6.99162,146433,0
+LSBK.US,D,20230421,000000,6.98464,6.98464,6.95668,6.95675,3735.89,0
+LSBK.US,D,20230424,000000,6.91822,6.91822,6.85179,6.85179,2688.92,0
+LSBK.US,D,20230425,000000,6.98464,7.18043,6.92171,7.07553,6816.72,0
+LSBK.US,D,20230426,000000,7.07902,7.07902,7.07902,7.07902,470.562,0
+LSBK.US,D,20230427,000000,7.07895,7.2573,7.07553,7.19441,14148.3,0
+LSBK.US,D,20230428,000000,7.06155,8.04037,7.06155,7.78168,42476.5,0
+LSBK.US,D,20230501,000000,7.66986,7.96347,7.66986,7.87261,9013.63,0
+LSBK.US,D,20230502,000000,7.87992,7.918,7.86567,7.90848,2663.18,0
+LSBK.US,D,20230503,000000,8.0403,8.09632,7.8656,7.87947,35223.5,0
+LSBK.US,D,20230504,000000,8.06133,8.06133,7.8656,7.89704,8218.39,0
+LSBK.US,D,20230505,000000,8.01941,8.18023,7.88649,7.88649,793.806,0
+LSBK.US,D,20230508,000000,8.03336,8.03336,7.90051,7.93549,2278.43,0
+LSBK.US,D,20230509,000000,7.87261,7.94597,7.87261,7.94597,2209.78,0
+LSBK.US,D,20230510,000000,7.96944,8.09632,7.8656,8.09632,6975.48,0
+LSBK.US,D,20230511,000000,7.90243,7.90243,7.87261,7.87261,1201.43,0
+LSBK.US,D,20230512,000000,7.92154,7.92154,7.92154,7.92154,417.642,0
+LSBK.US,D,20230515,000000,7.8656,8.09632,7.8656,7.98443,5583.81,0
+LSBK.US,D,20230517,000000,7.90759,7.90759,7.90759,7.90759,471.992,0
+LSBK.US,D,20230518,000000,7.91453,7.91453,7.91453,7.91453,396.187,0
+LSBK.US,D,20230519,000000,7.90051,7.92154,7.90051,7.90752,745.176,0
+LSBK.US,D,20230522,000000,7.90752,8.07993,7.90051,7.90051,5131.85,0
+LSBK.US,D,20230525,000000,7.92154,7.92154,7.92154,7.92154,1238.62,0
+LSBK.US,D,20230526,000000,8.07536,8.07536,8.07536,8.07536,430.514,0
+LSBK.US,D,20230601,000000,7.90752,7.90752,7.90051,7.90051,700.837,0
+LSBK.US,D,20230602,000000,7.91453,7.91453,7.91453,7.91453,210.251,0
+LSBK.US,D,20230605,000000,7.94745,7.94745,7.94745,7.94745,650.778,0
+LSBK.US,D,20230607,000000,7.93549,7.93549,7.93549,7.93549,171.633,0
+LSBK.US,D,20230608,000000,7.94243,7.94243,7.8656,7.8656,3970.46,0
+LSBK.US,D,20230612,000000,7.90051,7.90051,7.90051,7.90051,351.849,0
+LSBK.US,D,20230613,000000,7.87261,7.87261,7.87261,7.87261,866.75,0
+LSBK.US,D,20230614,000000,7.88649,7.88649,7.7957,7.7957,8535.92,0
+LSBK.US,D,20230615,000000,7.79216,7.79548,7.76072,7.78869,7127.09,0
+LSBK.US,D,20230616,000000,7.75363,7.75363,7.75363,7.75363,228.845,0
+LSBK.US,D,20230621,000000,7.59289,7.59997,7.58595,7.58595,9571.44,0
+LSBK.US,D,20230622,000000,7.65592,7.65592,7.51598,7.51598,1414.54,0
+LSBK.US,D,20230623,000000,7.44608,7.44608,7.37618,7.37618,2008.11,0
+LSBK.US,D,20230626,000000,7.52299,7.52299,7.52299,7.52299,331.825,0
+LSBK.US,D,20230627,000000,7.51598,7.56846,7.51598,7.52299,3610.03,0
+LSBK.US,D,20230630,000000,7.7188,7.7188,7.53,7.53,360.43,0
+LSBK.US,D,20230703,000000,7.77408,7.77408,7.76773,7.76773,723.722,0
+LSBK.US,D,20230705,000000,7.53701,7.53701,7.52299,7.52299,1341.6,0
+LSBK.US,D,20230707,000000,7.30629,7.30629,7.30629,7.30629,268.892,0
+LSBK.US,D,20230711,000000,7.37203,7.37203,7.37203,7.37203,582.124,0
+LSBK.US,D,20230713,000000,7.51598,7.62078,7.51598,7.55089,881.053,0
+LSBK.US,D,20230714,000000,7.7684,7.78869,7.66986,7.75363,2000.96,0
+LSBK.US,D,20230718,000000,7.47398,7.65592,7.46705,7.53,4800.02,0
+LSBK.US,D,20230719,000000,7.51591,7.55089,7.51591,7.55089,4714.2,0
+LSBK.US,D,20230721,000000,7.57192,7.57192,7.55797,7.55797,1945.18,0
+LSBK.US,D,20230724,000000,7.572,7.572,7.57192,7.57192,1078.43,0
+LSBK.US,D,20230726,000000,7.50203,7.50203,7.50203,7.50203,318.952,0
+LSBK.US,D,20230727,000000,7.55797,7.67983,7.55797,7.67983,3128.02,0
+LSBK.US,D,20230728,000000,7.50904,7.6134,7.37406,7.51303,46567.1,0
+LSBK.US,D,20230731,000000,7.51598,7.64883,7.46705,7.64883,1833.62,0
+LSBK.US,D,20230801,000000,7.34124,7.41804,7.13848,7.41804,4898.71,0
+LSBK.US,D,20230802,000000,7.59997,7.59997,7.30666,7.41073,2099.65,0
+LSBK.US,D,20230803,000000,7.39575,7.39575,7.37618,7.37618,1943.75,0
+LSBK.US,D,20230804,000000,7.36918,7.36918,7.36918,7.36918,308.94,0
+LSBK.US,D,20230807,000000,7.37545,7.37545,7.37545,7.37545,1968.06,0
+LSBK.US,D,20230808,000000,7.30629,7.30629,7.30629,7.30629,1746.37,0
+LSBK.US,D,20230810,000000,7.37618,7.37618,7.37618,7.37618,522.052,0
+LSBK.US,D,20230811,000000,7.37618,7.47398,7.37618,7.47398,443.387,0
+LSBK.US,D,20230814,000000,7.42749,7.65592,7.42749,7.65592,1667.7,0
+LSBK.US,D,20230815,000000,7.33423,7.33423,7.33423,7.33423,411.921,0
+LSBK.US,D,20230816,000000,7.25032,7.27826,7.25032,7.27127,1298.69,0
+LSBK.US,D,20230817,000000,7.24334,7.33423,7.24334,7.26429,4103.47,0
+LSBK.US,D,20230821,000000,7.16644,7.34124,7.15245,7.32723,5731.13,0
+LSBK.US,D,20230822,000000,7.22937,7.22937,7.18739,7.18745,3308.24,0
+LSBK.US,D,20230823,000000,7.13848,7.13848,7.13848,7.13848,374.733,0
+LSBK.US,D,20230825,000000,7.20841,7.20841,7.19896,7.19896,343.267,0
+LSBK.US,D,20230828,000000,7.22937,7.22937,7.20136,7.20136,1324.44,0
+LSBK.US,D,20230829,000000,7.20841,7.27127,7.20136,7.23635,2927.78,0
+LSBK.US,D,20230830,000000,7.32723,7.34124,7.26429,7.26429,8134.01,0
+LSBK.US,D,20230831,000000,7.34948,7.39722,7.29929,7.39722,2397.15,0
+LSBK.US,D,20230901,000000,7.26429,7.26429,7.26429,7.26429,188.797,0
+LSBK.US,D,20230905,000000,7.25032,7.47753,7.25032,7.47753,1447.44,0
+LSBK.US,D,20230906,000000,7.37618,7.37618,7.34124,7.34124,1686.3,0
+LSBK.US,D,20230908,000000,7.3497,7.3497,7.3497,7.3497,666.511,0
+LSBK.US,D,20230912,000000,7.34124,7.34124,7.34124,7.34124,959.718,0
+LSBK.US,D,20230913,000000,7.62787,7.62787,7.46011,7.46011,1943.75,0
+LSBK.US,D,20230914,000000,7.43214,7.43214,7.43214,7.43214,875.332,0
+LSBK.US,D,20230915,000000,7.22937,7.26429,7.22937,7.23635,3724.45,0
+LSBK.US,D,20230918,000000,7.16644,7.18043,7.13848,7.13848,5104.67,0
+LSBK.US,D,20230919,000000,7.18043,7.18043,7.10348,7.10348,3316.82,0
+LSBK.US,D,20230920,000000,7.50203,7.51598,7.50203,7.51598,1225.75,0
+LSBK.US,D,20230922,000000,7.26429,7.29136,7.06161,7.06161,1999.53,0
+LSBK.US,D,20230925,000000,7.13145,7.13152,7.02659,7.02659,1842.2,0
+LSBK.US,D,20230926,000000,7.13634,7.158,7.12775,7.12775,2006.68,0
+LSBK.US,D,20230927,000000,7.0965,7.11398,6.99862,7.07826,4903,0
+LSBK.US,D,20230928,000000,7.03358,7.03358,7.03358,7.03358,1294.4,0
+LSBK.US,D,20230929,000000,7.10348,7.10348,7.00562,7.10348,1218.59,0
+LSBK.US,D,20231002,000000,6.99862,7.09999,6.99862,7.09999,2648.88,0
+LSBK.US,D,20231003,000000,6.99862,6.99862,6.99162,6.99162,1773.54,0
+LSBK.US,D,20231005,000000,6.99162,6.99162,6.99162,6.99162,1709.18,0
+LSBK.US,D,20231006,000000,6.94968,7.08252,6.88179,6.88179,3409.79,0
+LSBK.US,D,20231009,000000,6.88675,6.88675,6.88675,6.88675,336.116,0
+LSBK.US,D,20231010,000000,6.89374,6.89374,6.89374,6.89374,720.861,0
+LSBK.US,D,20231011,000000,7.00562,7.00562,6.91472,6.91472,1845.06,0
+LSBK.US,D,20231016,000000,6.88675,6.88675,6.88675,6.88675,456.259,0
+LSBK.US,D,20231017,000000,7.0161,7.1105,6.78888,6.78888,5118.97,0
+LSBK.US,D,20231018,000000,6.8448,6.8448,6.8448,6.8448,205.96,0
+LSBK.US,D,20231020,000000,6.87976,7.09092,6.64904,7.09092,5364.98,0
+LSBK.US,D,20231023,000000,6.8448,6.8448,6.74789,6.81684,2824.8,0
+LSBK.US,D,20231031,000000,7.1245,7.13145,6.71196,6.71196,6492.04,0
+LSBK.US,D,20231101,000000,7.11341,7.11341,7.11341,7.11341,10079.1,0
+LSBK.US,D,20231102,000000,6.95668,6.95668,6.78189,6.78189,932.543,0
+LSBK.US,D,20231103,000000,6.99162,6.99162,6.96716,6.99162,5460.81,0
+LSBK.US,D,20231106,000000,7.1105,7.11746,7.08252,7.10348,1760.67,0
+LSBK.US,D,20231107,000000,7.1105,7.1105,7.1105,7.1105,444.817,0
+LSBK.US,D,20231108,000000,7.1105,7.1245,7.00212,7.00212,1577.6,0
+LSBK.US,D,20231113,000000,6.89892,7.09085,6.89892,7.09085,2099.65,0
+LSBK.US,D,20231114,000000,7.08252,7.13145,7.07553,7.13145,2264.13,0
+LSBK.US,D,20231115,000000,7.03358,7.30622,7.03358,7.30622,5094.66,0
+LSBK.US,D,20231116,000000,7.30622,7.50904,7.27826,7.30622,2437.19,0
+LSBK.US,D,20231117,000000,7.07742,7.34124,7.07742,7.19441,3910.38,0
+LSBK.US,D,20231120,000000,7.34124,7.50904,7.34124,7.50904,3737.32,0
+LSBK.US,D,20231121,000000,7.50203,7.51598,7.50203,7.50904,5638.17,0
+LSBK.US,D,20231124,000000,7.34817,7.34817,7.34817,7.34817,866.75,0
+LSBK.US,D,20231127,000000,7.34817,7.50904,7.19441,7.19441,4066.29,0
+LSBK.US,D,20231128,000000,7.50203,7.50203,7.36217,7.48099,4513.96,0
+LSBK.US,D,20231129,000000,7.49494,7.54026,7.49494,7.52299,3557.11,0
+LSBK.US,D,20231130,000000,7.57192,7.64883,7.57192,7.64883,5197.64,0
+LSBK.US,D,20231201,000000,7.47398,7.87947,7.47398,7.87947,16648.4,0
+LSBK.US,D,20231204,000000,7.8656,7.87947,7.61333,7.73275,16436.7,0
+LSBK.US,D,20231205,000000,7.69083,7.69083,7.64883,7.69083,5941.38,0
+LSBK.US,D,20231208,000000,7.68374,7.70478,7.55089,7.55089,22192.2,0
+LSBK.US,D,20231211,000000,7.67673,7.82368,7.67673,7.82368,3140.89,0
+LSBK.US,D,20231212,000000,7.67666,7.71179,7.43214,7.57192,16933.1,0
+LSBK.US,D,20231213,000000,7.61392,7.87261,7.61385,7.87261,4548.29,0
+LSBK.US,D,20231214,000000,7.48808,7.99845,7.48808,7.99845,4961.64,0
+LSBK.US,D,20231215,000000,8.12429,8.38999,8.04037,8.38298,37218.7,0
+LSBK.US,D,20231218,000000,8.21507,8.32002,8.21507,8.28511,11266.3,0
+LSBK.US,D,20231219,000000,8.00546,8.00546,7.50904,7.99144,16239.4,0
+LSBK.US,D,20231220,000000,7.97749,8.10325,7.97749,7.99144,2474.38,0
+LSBK.US,D,20231221,000000,7.98443,8.21507,7.98443,8.21507,1055.54,0
+LSBK.US,D,20231222,000000,8.22216,8.32704,8.21507,8.21507,2162.58,0
+LSBK.US,D,20231226,000000,8.00546,8.17322,7.97048,8.17322,5231.97,0
+LSBK.US,D,20231227,000000,8.01373,8.14178,8.01373,8.14178,2989.28,0
+LSBK.US,D,20231228,000000,8.19072,8.19072,8.19072,8.19072,463.411,0
+LSBK.US,D,20231229,000000,8.05462,8.18717,8.05462,8.18717,1664.84,0
+LSBK.US,D,20240102,000000,8.06141,8.55775,8.06141,8.55067,9861.79,0
+LSBK.US,D,20240103,000000,8.38999,8.51583,8.29906,8.51583,3704.42,0
+LSBK.US,D,20240104,000000,8.50491,8.50491,8.50491,8.50491,982.603,0
+LSBK.US,D,20240110,000000,8.38298,8.38298,8.38298,8.38298,263.171,0
+LSBK.US,D,20240112,000000,8.35501,8.38999,8.24223,8.38999,1348.75,0
+LSBK.US,D,20240116,000000,8.45989,8.49029,8.21507,8.21507,5357.83,0
+LSBK.US,D,20240119,000000,8.36195,8.36195,8.36195,8.36195,2543.04,0
+LSBK.US,D,20240123,000000,8.46697,8.46697,8.38298,8.44247,2973.55,0
+LSBK.US,D,20240124,000000,8.38298,8.46697,8.19389,8.19389,3424.09,0
+LSBK.US,D,20240125,000000,8.21507,8.37597,8.21507,8.36195,1026.94,0
+LSBK.US,D,20240126,000000,8.16621,8.21507,8.16621,8.21507,1353.04,0
+LSBK.US,D,20240130,000000,8.29906,8.29906,8.21507,8.29906,1905.13,0
+LSBK.US,D,20240201,000000,8.25714,8.28511,8.11728,8.11728,5669.63,0
+LSBK.US,D,20240202,000000,8.11728,8.11728,8.04746,8.11027,9365.48,0
+LSBK.US,D,20240206,000000,8.23397,8.25168,8.23367,8.25168,2882.01,0
+LSBK.US,D,20240208,000000,8.12429,8.25013,8.11027,8.25013,2494.41,0
+LSBK.US,D,20240209,000000,8.12429,8.12429,8.12429,8.12429,298.928,0
+LSBK.US,D,20240213,000000,8.09632,8.11027,8.08931,8.08931,1041.24,0
+LSBK.US,D,20240214,000000,8.16643,8.20821,8.08237,8.20821,3142.32,0
+LSBK.US,D,20240216,000000,8.08931,8.08931,8.08237,8.08237,756.618,0
+LSBK.US,D,20240220,000000,8.08237,8.08237,8.04037,8.04037,5671.06,0
+LSBK.US,D,20240222,000000,8.06141,8.06141,8.04738,8.04746,1181.41,0
+LSBK.US,D,20240226,000000,7.87261,7.87261,7.8656,7.8656,982.603,0
+LSBK.US,D,20240227,000000,7.97048,8.21507,7.97048,8.21507,22913.1,0
+LSBK.US,D,20240228,000000,8.21507,8.21507,8.21507,8.21507,529.204,0
+LSBK.US,D,20240229,000000,8.21507,8.21507,8.12429,8.12429,3262.47,0
+LSBK.US,D,20240301,000000,8.12429,8.12429,8.12429,8.12429,1045.53,0
+LSBK.US,D,20240304,000000,8.07823,8.07823,8.07823,8.07823,542.076,0
+LSBK.US,D,20240305,000000,7.87947,8.31309,7.87947,8.31309,7388.83,0
+LSBK.US,D,20240306,000000,7.97048,8.01941,7.88649,8.01941,4682.74,0
+LSBK.US,D,20240307,000000,7.99144,7.99491,7.99144,7.99491,716.571,0
+LSBK.US,D,20240308,000000,7.94952,7.96885,7.94952,7.96885,869.611,0
+LSBK.US,D,20240312,000000,8.00546,8.00546,7.91453,7.91453,1215.73,0
+LSBK.US,D,20240313,000000,7.87261,7.87268,7.78168,7.78168,1325.87,0
+LSBK.US,D,20240318,000000,7.88346,7.89357,7.88346,7.89357,829.563,0
+LSBK.US,D,20240319,000000,7.94642,7.97055,7.83763,7.97048,2664.61,0
+LSBK.US,D,20240321,000000,8.04037,8.18023,8.04037,8.18023,1989.52,0
+LSBK.US,D,20240322,000000,8.1595,8.18717,7.94952,8.18717,3419.8,0
+LSBK.US,D,20240325,000000,8.25013,8.25013,8.18717,8.25013,1481.77,0
+LSBK.US,D,20240326,000000,8.04738,8.0544,8.04738,8.0544,776.642,0
+LSBK.US,D,20240327,000000,8.14518,8.15226,8.06141,8.07395,3205.26,0
+LSBK.US,D,20240328,000000,8.11027,8.11027,8.08237,8.11027,1394.52,0
+LSBK.US,D,20240401,000000,8.1313,8.2781,8.1313,8.2781,1257.21,0
+LSBK.US,D,20240402,000000,7.97749,8.08237,7.88649,8.08237,788.085,0
+LSBK.US,D,20240403,000000,7.97225,7.97225,7.84464,7.84464,783.794,0
+LSBK.US,D,20240404,000000,8.06141,8.06141,7.90752,7.90752,519.192,0
+LSBK.US,D,20240405,000000,8.04037,8.04037,8.04037,8.04037,5729.7,0
+LSBK.US,D,20240408,000000,7.87947,7.87947,7.86213,7.8656,2554.48,0
+LSBK.US,D,20240409,000000,7.76773,7.83763,7.76773,7.83763,6244.6,0
+LSBK.US,D,20240410,000000,7.74677,7.80958,7.65592,7.65592,2597.39,0
+LSBK.US,D,20240412,000000,7.51598,7.51598,7.34124,7.46705,2912.05,0
+LSBK.US,D,20240415,000000,7.46705,7.57894,7.43214,7.57894,1191.42,0
+LSBK.US,D,20240417,000000,7.33423,7.33423,7.32022,7.32022,1237.19,0
+LSBK.US,D,20240418,000000,7.30629,7.30629,7.20136,7.21014,2882.01,0
+LSBK.US,D,20240419,000000,7.20136,7.21188,7.20136,7.20136,3238.15,0
+LSBK.US,D,20240422,000000,7.48099,7.48099,7.33423,7.33423,2667.47,0
+LSBK.US,D,20240423,000000,7.30629,7.47391,7.21532,7.47391,1929.44,0
+LSBK.US,D,20240424,000000,7.34124,7.48099,7.34124,7.48099,8886.33,0
+LSBK.US,D,20240425,000000,7.3621,7.60683,7.3621,7.58595,7005.51,0
+LSBK.US,D,20240426,000000,7.69083,8.14518,7.69083,8.04037,13095.6,0
+LSBK.US,D,20240429,000000,8.2012,8.30327,8.2012,8.20821,2381.41,0
+LSBK.US,D,20240430,000000,8.11108,8.34453,8.08237,8.11728,4375.23,0
+LSBK.US,D,20240501,000000,8.04738,8.16776,8.04738,8.06141,2713.24,0
+LSBK.US,D,20240502,000000,8.24312,8.29906,8.24312,8.29906,1860.79,0
+LSBK.US,D,20240503,000000,8.09322,8.09322,8.09322,8.09322,1073.34,0
+LSBK.US,D,20240506,000000,8.33464,8.33464,8.10739,8.10739,1124.05,0
+LSBK.US,D,20240507,000000,8.50498,8.50498,8.19256,8.19256,1522.68,0
+LSBK.US,D,20240508,000000,8.44815,8.55465,8.37361,8.54757,2907.33,0
+LSBK.US,D,20240509,000000,8.17123,8.54757,8.17123,8.54757,1645.23,0
+LSBK.US,D,20240510,000000,8.51908,8.51908,8.51908,8.51908,1949.49,0
+LSBK.US,D,20240513,000000,8.73208,8.75334,8.73208,8.75334,1245.19,0
+LSBK.US,D,20240520,000000,8.62566,8.62566,8.62566,8.62566,590.2,0
+LSBK.US,D,20240522,000000,8.71083,8.867,8.71083,8.867,1314.21,0
+LSBK.US,D,20240523,000000,8.59008,8.59008,8.59008,8.59008,724.016,0
+LSBK.US,D,20240524,000000,8.85283,9.05152,8.74633,9.05152,2148.1,0
+LSBK.US,D,20240528,000000,9.08001,9.11551,9.08001,9.08001,3389.07,0
+LSBK.US,D,20240530,000000,8.85992,8.85992,8.85992,8.85992,431.029,0
+LSBK.US,D,20240531,000000,8.8315,8.8315,8.61857,8.61857,1405.77,0
+LSBK.US,D,20240605,000000,9.18651,9.33552,9.18651,9.18658,18189.1,0
+LSBK.US,D,20240606,000000,9.18651,9.30976,9.18651,9.18651,41969,0
+LSBK.US,D,20240607,000000,9.19352,9.19352,9.19352,9.19352,583.157,0
+LSBK.US,D,20240611,000000,8.88833,9.16518,8.88833,9.16518,2053.72,0
+LSBK.US,D,20240612,000000,8.87409,8.87409,8.87409,8.87409,539.49,0
+LSBK.US,D,20240613,000000,8.75334,8.96686,8.75334,8.96686,1883.28,0
+LSBK.US,D,20240614,000000,8.94509,9.22194,8.94509,9.22194,3720.09,0
+LSBK.US,D,20240617,000000,9.20784,9.20784,8.85992,8.85992,3249.62,0
+LSBK.US,D,20240618,000000,8.9025,8.9025,8.72507,8.72507,5868.19,0
+LSBK.US,D,20240620,000000,8.72507,8.99122,8.72507,8.73208,3073.54,0
+LSBK.US,D,20240624,000000,8.7605,8.7605,8.6044,8.70374,5275.17,0
+LSBK.US,D,20240625,000000,8.59724,8.66108,8.51908,8.54041,14964.8,0
+LSBK.US,D,20240626,000000,8.6754,8.98052,8.46232,8.46232,1397.32,0
+LSBK.US,D,20240627,000000,8.84575,8.84575,8.84575,8.84575,798.671,0
+LSBK.US,D,20240628,000000,8.88117,8.88117,8.88117,8.88117,1877.65,0
+LSBK.US,D,20240701,000000,8.37715,8.37715,8.37715,8.37715,576.114,0
+LSBK.US,D,20240702,000000,8.37715,8.53694,8.37715,8.37715,1266.32,0
+LSBK.US,D,20240708,000000,8.39841,8.39841,8.39841,8.39841,409.9,0
+LSBK.US,D,20240710,000000,8.63983,8.63983,8.63983,8.63983,278.901,0
+LSBK.US,D,20240712,000000,8.61141,8.87409,8.61141,8.87409,457.792,0
+LSBK.US,D,20240716,000000,8.74633,8.74633,8.5334,8.73208,6262.6,0
+LSBK.US,D,20240717,000000,8.71791,8.71791,8.52624,8.52624,459.201,0
+LSBK.US,D,20240718,000000,8.75334,8.75334,8.75334,8.75334,549.351,0
+LSBK.US,D,20240722,000000,8.90959,8.90959,8.90959,8.90959,408.491,0
+LSBK.US,D,20240725,000000,8.59008,8.90959,8.59008,8.90959,1056.44,0
+LSBK.US,D,20240726,000000,8.93084,8.93084,8.93084,8.93084,390.18,0
+LSBK.US,D,20240730,000000,8.88833,8.88833,8.88833,8.88833,380.319,0
+LSBK.US,D,20240731,000000,8.80309,8.80309,8.80309,8.80309,518.362,0
+LSBK.US,D,20240801,000000,8.938,8.94509,8.938,8.94509,3942.65,0
+LSBK.US,D,20240802,000000,8.91675,9.18651,8.90959,9.15802,4658.21,0
+LSBK.US,D,20240805,000000,8.5689,9.16518,8.5689,8.84575,4607.5,0
+LSBK.US,D,20240806,000000,8.88833,8.89187,8.87409,8.87409,3442.6,0
+LSBK.US,D,20240807,000000,9.12252,9.12252,8.91675,8.94509,1083.2,0
+LSBK.US,D,20240808,000000,8.90959,9.11551,8.90959,8.93084,722.607,0
+LSBK.US,D,20240809,000000,9.12252,9.12968,8.94509,9.12968,7155.65,0
+LSBK.US,D,20240813,000000,9.00007,9.18009,8.87047,8.87047,4987.45,0
+LSBK.US,D,20240814,000000,9.12244,9.12244,9.12244,9.12244,737.493,0
+LSBK.US,D,20240815,000000,9.13691,9.14407,9.03609,9.14407,1972.2,0
+LSBK.US,D,20240816,000000,9.23766,9.25212,9.14407,9.25212,1708.31,0
+LSBK.US,D,20240819,000000,9.25928,9.25928,9.25212,9.25928,1366.65,0
+LSBK.US,D,20240820,000000,9.16931,9.17285,9.16931,9.17285,504.162,0
+LSBK.US,D,20240821,000000,9.25928,9.27367,9.07211,9.25212,8376.31,0
+LSBK.US,D,20240822,000000,9.26002,9.26002,9.26002,9.26002,423.607,0
+LSBK.US,D,20240823,000000,9.22326,9.25928,9.07211,9.15846,13642.9,0
+LSBK.US,D,20240826,000000,9.15846,9.15846,9.07211,9.15846,5091.62,0
+LSBK.US,D,20240827,000000,9.25928,9.25928,9.14407,9.14407,7398.54,0
+LSBK.US,D,20240828,000000,9.18732,9.18732,9.18732,9.18732,473.607,0
+LSBK.US,D,20240829,000000,9.1513,9.25928,9.1513,9.25928,2108.31,0
+LSBK.US,D,20240830,000000,9.25928,9.25928,9.16569,9.16569,1977.76,0
+LSBK.US,D,20240903,000000,9.20171,9.21773,9.16569,9.21773,1238.87,0
+LSBK.US,D,20240904,000000,9.17581,9.28807,9.07927,9.07927,6744.38,0
+LSBK.US,D,20240905,000000,9.19588,9.21603,9.07211,9.21603,9183.25,0
+LSBK.US,D,20240906,000000,9.19448,9.3601,9.10805,9.32408,14960.9,0
+LSBK.US,D,20240909,000000,9.24489,9.24489,9.1513,9.24489,3251.36,0
+LSBK.US,D,20240910,000000,9.17285,9.30017,9.1513,9.15846,4398.57,0
+LSBK.US,D,20240911,000000,9.1513,9.25212,9.1513,9.15846,22092.8,0
+LSBK.US,D,20240912,000000,9.1513,9.32408,9.1513,9.32408,1470.82,0
+LSBK.US,D,20240913,000000,9.17285,9.25212,9.1513,9.25212,2958.3,0
+LSBK.US,D,20240916,000000,9.1513,9.20887,9.1513,9.1513,2572.19,0
+LSBK.US,D,20240917,000000,9.1513,9.1513,9.10805,9.10805,8059.65,0
+LSBK.US,D,20240918,000000,9.10805,9.31685,9.10805,9.31685,13949.8,0
+LSBK.US,D,20240919,000000,9.22326,9.3601,9.22326,9.3601,6858.27,0
+LSBK.US,D,20240920,000000,9.2629,9.82811,9.2629,9.82811,34064.9,0
+LSBK.US,D,20240923,000000,9.68404,9.68404,9.27367,9.67688,9392.97,0
+LSBK.US,D,20240924,000000,9.48247,10.0729,9.4824,10.0585,14106.8,0
+LSBK.US,D,20240925,000000,10.0225,10.0441,10.0225,10.0441,1448.59,0
+LSBK.US,D,20240926,000000,9.85335,10.2314,9.54727,9.92169,20541.4,0
+LSBK.US,D,20240927,000000,9.92892,9.93535,9.75607,9.91534,6352.72,0
+LSBK.US,D,20240930,000000,9.7081,10.1881,9.7081,9.71289,6109.66,0
+LSBK.US,D,20241001,000000,10.2097,10.2313,9.68404,9.75681,13976.2,0
+LSBK.US,D,20241002,000000,9.89283,9.89283,9.89283,9.89283,219.442,0
+LSBK.US,D,20241007,000000,9.77408,9.77408,9.65533,9.65533,8373.53,0
+LSBK.US,D,20241009,000000,9.36726,9.36726,9.36726,9.36726,211.109,0
+LSBK.US,D,20241010,000000,9.38165,9.39612,9.38165,9.39612,712.493,0
+LSBK.US,D,20241014,000000,9.40328,9.71289,9.39612,9.39612,806.937,0
+LSBK.US,D,20241015,000000,9.5041,9.67975,9.5041,9.51133,5631.89,0
+LSBK.US,D,20241016,000000,9.57126,9.63363,9.57126,9.63363,1912.48,0
+LSBK.US,D,20241017,000000,9.72013,10.0369,9.72005,10.0369,1148.6,0
+LSBK.US,D,20241021,000000,9.72729,9.72729,9.68404,9.68404,1138.87,0
+LSBK.US,D,20241022,000000,9.69127,9.69127,9.69127,9.69127,254.164,0
+LSBK.US,D,20241023,000000,10.0441,10.0441,10.0441,10.0441,313.886,0
+LSBK.US,D,20241025,000000,10.0427,10.0427,9.6985,9.6985,1247.21,0
+LSBK.US,D,20241029,000000,9.6985,9.6985,9.62647,9.62647,2483.31,0
+LSBK.US,D,20241030,000000,9.61931,9.61931,9.61931,9.61931,698.605,0
+LSBK.US,D,20241101,000000,9.61569,9.90007,9.61207,9.90007,6072.16,0
+LSBK.US,D,20241104,000000,9.8563,9.88553,9.66662,9.88553,2147.87,0
+LSBK.US,D,20241105,000000,10.1554,10.1773,9.89645,10.1773,8492.82,0
+LSBK.US,D,20241107,000000,9.95675,10.1773,9.76146,9.84899,1674.98,0
+LSBK.US,D,20241112,000000,10.046,10.046,9.90649,9.90649,757.994,0
+LSBK.US,D,20241114,000000,10.1408,10.1408,9.9986,9.9986,3916.07,0
+LSBK.US,D,20241115,000000,9.8563,9.8563,9.8563,9.8563,592.14,0
+LSBK.US,D,20241118,000000,9.80523,9.80523,9.80523,9.80523,228.906,0
+LSBK.US,D,20241120,000000,9.92199,9.92199,9.92199,9.92199,328.966,0
+LSBK.US,D,20241121,000000,9.87822,10.1408,9.81977,10.0314,5288.14,0
+LSBK.US,D,20241122,000000,10.1408,10.1846,9.84899,10.1846,3765.3,0
+LSBK.US,D,20241125,000000,9.84169,9.99491,9.81253,9.81253,1488.57,0
+LSBK.US,D,20241126,000000,9.97306,9.97306,9.81984,9.81984,757.994,0
+LSBK.US,D,20241129,000000,9.81984,9.81984,9.81984,9.81984,471.519,0
+LSBK.US,D,20241203,000000,9.91653,9.97446,9.81984,9.81984,3197.83,0
+LSBK.US,D,20241210,000000,9.97306,9.97306,9.97306,9.97306,411.208,0
+LSBK.US,D,20241211,000000,9.8563,9.8563,9.80523,9.80523,2946.99,0
+LSBK.US,D,20241212,000000,10.0971,10.0971,10.0971,10.0971,145.293,0
+LSBK.US,D,20241217,000000,9.91468,10.1992,9.79792,10.1992,2408.31,0
+LSBK.US,D,20241218,000000,9.81253,9.99129,9.57908,9.57908,3511.72,0
+LSBK.US,D,20241220,000000,9.68854,9.92929,9.65931,9.92929,4624.72,0
+LSBK.US,D,20241223,000000,9.64477,9.77467,9.64477,9.77467,677.123,0
+LSBK.US,D,20241231,000000,10.0012,10.1189,9.99491,10.0261,5766.51,0
+LSBK.US,D,20250102,000000,10.1627,10.1627,9.68854,9.68854,2038.22,0
+LSBK.US,D,20250107,000000,9.8563,9.8563,9.78338,9.78338,2256.16,0
+LSBK.US,D,20250108,000000,9.78338,9.78338,9.78338,9.78338,537.312,0
+LSBK.US,D,20250110,000000,9.78434,9.78434,9.78338,9.78338,1860.03,0
+LSBK.US,D,20250113,000000,9.78338,9.78338,9.78338,9.78338,250.837,0
+LSBK.US,D,20250115,000000,10.0168,10.0168,10.0168,10.0168,311.147,0
+LSBK.US,D,20250122,000000,9.73961,9.73961,9.73961,9.73961,463.295,0
+LSBK.US,D,20250123,000000,9.74684,9.90007,9.74684,9.90007,1282.97,0
+LSBK.US,D,20250124,000000,10.0168,10.0168,9.88184,10.0168,2707.12,0
+LSBK.US,D,20250127,000000,9.76146,9.77607,9.76146,9.77607,328.966,0
+LSBK.US,D,20250130,000000,10.5056,11.5854,10.5056,11.5853,40022.9,0
+LSBK.US,D,20250131,000000,11.1768,11.6584,11.1768,11.4103,11120.4,0
+LSBK.US,D,20250203,000000,10.7682,11.5124,10.7682,11.0528,7274.28,0
+LSBK.US,D,20250204,000000,11.0528,11.5124,11.0196,11.5124,12062.1,0
+LSBK.US,D,20250205,000000,11.3446,11.3446,11.3446,11.3446,2446.69,0
+LSBK.US,D,20250206,000000,11.5124,11.5124,11.3519,11.3811,4449.27,0
+LSBK.US,D,20250207,000000,11.33,11.3957,11.33,11.3957,1012.94,0
+LSBK.US,D,20250210,000000,11.5211,11.5285,11.4769,11.4769,2066.22,0
+LSBK.US,D,20250211,000000,11.4031,11.6761,11.4031,11.6761,7198.58,0
+LSBK.US,D,20250213,000000,11.4473,12.2245,11.4473,11.9382,15039.3,0
+LSBK.US,D,20250214,000000,11.809,11.809,11.6614,11.6614,4510.46,0
+LSBK.US,D,20250218,000000,12.0674,12.5101,11.6254,11.8091,17223.4,0
+LSBK.US,D,20250219,000000,11.6983,11.809,11.4621,11.6983,8163.27,0
+LSBK.US,D,20250220,000000,11.4031,11.8828,11.4031,11.8091,2375.13,0
+LSBK.US,D,20250221,000000,11.6983,12.0452,11.6983,12.0452,2276.23,0
+LSBK.US,D,20250224,000000,11.7167,11.7167,11.7167,11.7167,1182.82,0
+LSBK.US,D,20250225,000000,12.3478,12.3478,11.8147,11.8147,617.834,0
+LSBK.US,D,20250226,000000,11.809,11.809,11.5359,11.6245,32265.5,0
+LSBK.US,D,20250227,000000,11.5359,11.5802,11.3588,11.3588,14212.9,0
+LSBK.US,D,20250228,000000,11.3588,11.9345,11.3588,11.9345,4059.28,0
+LSBK.US,D,20250303,000000,11.9123,11.9123,11.9123,11.9123,548.734,0
+LSBK.US,D,20250304,000000,11.9123,11.9123,11.5359,11.5359,37809.8,0
+LSBK.US,D,20250306,000000,11.6761,11.6761,11.6761,11.6761,676.095,0
+LSBK.US,D,20250307,000000,12.3256,12.3256,11.7036,11.7036,1307.47,0
+LSBK.US,D,20250310,000000,12.0156,12.0156,11.6466,11.6466,3162.33,0
+LSBK.US,D,20250311,000000,11.6392,11.6392,11.6392,11.6392,1921.24,0
+LSBK.US,D,20250313,000000,11.7721,11.9906,11.7721,11.9906,1646.2,0
+LSBK.US,D,20250314,000000,12.0518,12.1891,11.7925,11.7925,14474.3,0
+LSBK.US,D,20250317,000000,11.6835,11.7647,11.6245,11.7352,5865.36,0
+LSBK.US,D,20250318,000000,11.7714,11.9566,11.7352,11.809,14914.7,0
+LSBK.US,D,20250319,000000,11.7426,11.809,11.7426,11.7426,6465.58,0
+LSBK.US,D,20250320,000000,11.7626,11.7647,11.6614,11.6614,3830.3,0
+LSBK.US,D,20250321,000000,11.7573,11.7647,11.6516,11.7278,5975.1,0
+LSBK.US,D,20250324,000000,11.7278,11.9345,11.7204,11.9345,21651.3,0
+LSBK.US,D,20250325,000000,11.809,11.9001,11.6983,11.6983,19547.1,0
+LSBK.US,D,20250327,000000,11.595,11.595,11.595,11.595,1143.53,0
+LSBK.US,D,20250328,000000,11.6097,11.8976,11.6097,11.8976,1581.16,0
+LSBK.US,D,20250331,000000,11.809,11.8274,11.6097,11.6614,16829.2,0
+LSBK.US,D,20250401,000000,12.1042,12.1042,11.6245,11.6909,8989.76,0
+LSBK.US,D,20250402,000000,11.6688,11.7873,11.6245,11.6245,1306.12,0
+LSBK.US,D,20250403,000000,11.5138,11.8828,11.2628,11.2923,32485,0
+LSBK.US,D,20250404,000000,10.8864,10.8865,10.7019,10.7019,3919.72,0
+LSBK.US,D,20250407,000000,10.5174,10.617,10.0709,10.3919,3533.57,0
+LSBK.US,D,20250408,000000,10.4227,10.6641,10.1853,10.1853,12326.8,0
+LSBK.US,D,20250409,000000,10.3279,10.4436,10.2,10.4436,7052.25,0
+LSBK.US,D,20250410,000000,10.5543,10.5543,10.355,10.355,1745.11,0
+LSBK.US,D,20250411,000000,10.0598,10.4436,10.0391,10.1853,19041.7,0
+LSBK.US,D,20250414,000000,10.5276,10.5276,10.5276,10.5276,2005.25,0
+LSBK.US,D,20250416,000000,10.4805,10.6281,10.4805,10.5912,22289.4,0
+LSBK.US,D,20250417,000000,10.665,10.8419,10.6576,10.665,11026.1,0
+LSBK.US,D,20250421,000000,10.5543,10.5543,10.5543,10.5543,521.636,0
+LSBK.US,D,20250422,000000,10.7019,10.7547,10.5543,10.7547,4102.63,0
+LSBK.US,D,20250423,000000,10.7462,10.9257,10.6724,10.6724,4326.19,0
+LSBK.US,D,20250424,000000,10.7093,11.2776,10.7019,11.2776,18175.9,0
+LSBK.US,D,20250425,000000,11.4252,11.4252,11.4252,11.4252,793.971,0
+LSBK.US,D,20250428,000000,10.9307,11.1447,10.724,10.9159,6679.65,0
+LSBK.US,D,20250429,000000,11.1337,11.1456,10.7905,10.7905,24683.5,0
+LSBK.US,D,20250430,000000,11.1005,11.1005,10.879,10.879,1917.18,0
+LSBK.US,D,20250501,000000,10.9676,10.9676,10.9676,10.9676,1139.47,0
+LSBK.US,D,20250505,000000,11.0894,11.0894,11.0894,11.0894,478.279,0
+LSBK.US,D,20250506,000000,11.0414,11.2311,11.0414,11.2311,1601.49,0
+LSBK.US,D,20250507,000000,10.9602,10.9602,10.9086,10.9602,1818.27,0
+LSBK.US,D,20250508,000000,10.9086,10.9086,10.9086,10.9086,589.381,0
+LSBK.US,D,20250509,000000,11.0783,11.0783,10.9307,10.9307,3738.16,0
+LSBK.US,D,20250512,000000,11.1041,11.1041,10.9528,11.0709,5709.54,0
+LSBK.US,D,20250513,000000,10.9455,11.0592,10.9455,11.0488,3110.85,0
+LSBK.US,D,20250514,000000,11.0076,11.0076,10.9602,10.9602,712.677,0
+LSBK.US,D,20250515,000000,11.0348,11.0709,11.0193,11.0415,6527.9,0
+LSBK.US,D,20250516,000000,11.1078,11.2554,11.1041,11.1447,11080.3,0
+LSBK.US,D,20250519,000000,11.1447,11.2554,11.1447,11.2554,2853.41,0
+LSBK.US,D,20250520,000000,11.2185,11.2185,11.0968,11.1816,4362.77,0
+LSBK.US,D,20250521,000000,11.2474,11.2474,11.2474,11.2474,817.004,0
+LSBK.US,D,20250522,000000,11.2501,11.2554,11.2185,11.2329,3473.96,0
+LSBK.US,D,20250523,000000,11.3292,11.3662,11.3292,11.3662,2402.23,0
+LSBK.US,D,20250527,000000,11.189,11.3292,11.189,11.3292,1619.1,0
+LSBK.US,D,20250528,000000,11.2061,11.6392,11.2061,11.5876,7450.59,0
+LSBK.US,D,20250529,000000,11.6134,11.6134,11.6134,11.6134,640.867,0
+LSBK.US,D,20250530,000000,11.6392,11.6392,11.5728,11.5803,3030.91,0
+LSBK.US,D,20250602,000000,11.499,11.5359,11.499,11.5359,681.514,0
+LSBK.US,D,20250603,000000,11.5211,11.6392,11.5211,11.595,6579.39,0
+LSBK.US,D,20250605,000000,11.6171,11.6383,11.6023,11.6023,7649.76,0
+LSBK.US,D,20250606,000000,11.5876,11.6983,11.5876,11.6983,7030.57,0
+LSBK.US,D,20250609,000000,11.6577,11.6846,11.5876,11.5876,3009.23,0
+LSBK.US,D,20250610,000000,11.6503,11.6982,11.6355,11.6606,1451.09,0
+LSBK.US,D,20250613,000000,11.6519,11.6614,11.6245,11.6614,6445.25,0
+LSBK.US,D,20250616,000000,11.5728,11.6429,11.5728,11.6392,4127.02,0
+LSBK.US,D,20250617,000000,11.6245,11.6983,11.6245,11.6983,11199.6,0
+LSBK.US,D,20250618,000000,11.5876,11.6429,11.5876,11.5925,4160.89,0
+LSBK.US,D,20250620,000000,11.5876,11.5876,11.5507,11.5507,3930.56,0
+LSBK.US,D,20250623,000000,11.6097,11.6097,11.5507,11.5507,1158.43,0
+LSBK.US,D,20250625,000000,11.5507,11.6466,11.5507,11.6466,1075.79,0
+LSBK.US,D,20250626,000000,11.6629,11.6629,11.6245,11.6466,4789.57,0
+LSBK.US,D,20250627,000000,11.6245,11.6887,11.6245,11.6614,4334.32,0
+LSBK.US,D,20250630,000000,11.6855,11.6909,11.6614,11.6614,9720.05,0
+LSBK.US,D,20250701,000000,11.6983,11.809,11.6983,11.7499,13030,0
+LSBK.US,D,20250702,000000,11.7573,11.8769,11.7573,11.8769,5702.77,0
+LSBK.US,D,20250703,000000,11.7573,11.7573,11.7573,11.7573,308.917,0
+LSBK.US,D,20250707,000000,11.7352,11.9566,11.6983,11.954,5308.49,0
+LSBK.US,D,20250708,000000,11.8274,11.8274,11.7204,11.7204,2572.95,0
+LSBK.US,D,20250709,000000,11.7426,11.809,11.2333,11.8016,73268.9,0
+LSBK.US,D,20250710,000000,11.6466,11.7581,11.6319,11.7499,10776.8,0
+LSBK.US,D,20250711,000000,11.7331,11.7428,11.7331,11.7349,2174.61,0
+LSBK.US,D,20250714,000000,11.7057,11.7973,11.7057,11.7868,4224.57,0
+LSBK.US,D,20250715,000000,11.809,11.809,11.6983,11.7721,16605.6,0
+LSBK.US,D,20250716,000000,11.7352,11.7352,11.6688,11.6688,1129.98,0
+LSBK.US,D,20250717,000000,11.7355,11.9714,11.5876,11.7573,13086.9,0
+LSBK.US,D,20250718,000000,11.6614,11.7388,11.6245,11.654,9045.31,0
+LSBK.US,D,20250721,000000,12.15,12.15,11.5,11.95,46014,0
+LSBK.US,D,20250722,000000,12.11,12.5,11.95,12.17,263559,0
+LSBK.US,D,20250723,000000,12.05,12.1,11.96,11.96,390815,0
+LSBK.US,D,20250724,000000,12,12.38,12,12.1,171363,0
+LSBK.US,D,20250725,000000,12.1,12.34,12.1,12.15,231774,0
+LSBK.US,D,20250728,000000,12.2,12.2,12.1,12.11,229537,0
+LSBK.US,D,20250729,000000,12.13,12.13,12.03,12.03,130369,0
+LSBK.US,D,20250730,000000,12.08,12.09,12,12.06,162683,0
+LSBK.US,D,20250731,000000,12.11,12.41,12.02,12.31,175500,0
+LSBK.US,D,20250801,000000,12.31,12.31,12.1433,12.16,49349,0
+LSBK.US,D,20250804,000000,12.21,12.3109,12.185,12.22,171647,0
+LSBK.US,D,20250805,000000,12.22,12.33,12.19,12.33,54948,0
+LSBK.US,D,20250806,000000,12.34,12.3933,12.28,12.37,28130,0
+LSBK.US,D,20250807,000000,12.37,12.4,12.29,12.31,38677,0
+LSBK.US,D,20250808,000000,12.3469,12.58,12.3469,12.58,52274,0
+LSBK.US,D,20250811,000000,12.515,12.5394,12.47,12.48,24909,0
+LSBK.US,D,20250812,000000,12.55,12.923,12.4956,12.75,27346,0
+LSBK.US,D,20250813,000000,12.77,12.77,12.675,12.75,19667,0
+LSBK.US,D,20250814,000000,12.7273,12.7496,12.64,12.73,17391,0
+LSBK.US,D,20250815,000000,12.7,12.8,12.6432,12.66,28722,0
+LSBK.US,D,20250818,000000,12.67,12.8,12.66,12.66,30432,0
+LSBK.US,D,20250819,000000,12.79,12.79,12.66,12.74,89945,0
+LSBK.US,D,20250820,000000,12.73,12.78,12.68,12.68,41864,0
+LSBK.US,D,20250821,000000,12.749,12.94,12.7392,12.93,36725,0
+LSBK.US,D,20250822,000000,12.94,12.9999,12.8843,12.97,45581,0
+LSBK.US,D,20250825,000000,12.91,13.15,12.91,13.1,33486,0
+LSBK.US,D,20250826,000000,13.025,13.15,12.9542,13.15,18891,0
+LSBK.US,D,20250827,000000,13.15,13.25,13.1,13.18,25105,0
+LSBK.US,D,20250828,000000,13.25,13.4,13.21,13.4,24037,0
+LSBK.US,D,20250829,000000,13.4,13.48,13.3051,13.44,24889,0
+LSBK.US,D,20250902,000000,13.45,13.45,13.27,13.29,16372,0
+LSBK.US,D,20250903,000000,13.3272,13.4,13.25,13.39,22295,0
+LSBK.US,D,20250904,000000,13.2701,13.365,13.2,13.25,41397,0
+LSBK.US,D,20250905,000000,13.21,13.26,13.06,13.19,36061,0
+LSBK.US,D,20250908,000000,13.2,13.22,13.066,13.07,15151,0
+LSBK.US,D,20250909,000000,13.13,13.2,12.9,13.02,14374,0
+LSBK.US,D,20250910,000000,13.1112,13.115,12.85,13.03,37441,0
+LSBK.US,D,20250911,000000,13.08,13.255,12.96,13.02,13791,0
+LSBK.US,D,20250912,000000,13.11,13.11,12.98,12.99,20698,0
+LSBK.US,D,20250915,000000,13,13.06,12.96,13.06,15259,0
+LSBK.US,D,20250916,000000,13.25,13.305,13.03,13.03,5058,0
+LSBK.US,D,20250917,000000,13.03,13.14,13,13.05,34170,0
+LSBK.US,D,20250918,000000,13.115,13.1799,13.04,13.11,26153,0
+LSBK.US,D,20250919,000000,13.07,13.12,13.02,13.1,28894,0
+LSBK.US,D,20250922,000000,13.1,13.375,13,13.03,79738,0
+LSBK.US,D,20250923,000000,13.04,13.18,13.03,13.18,7673,0
+LSBK.US,D,20250924,000000,13.142,13.23,13.07,13.07,5929,0
+LSBK.US,D,20250925,000000,13.07,13.16,13.02,13.04,16492,0
+LSBK.US,D,20250926,000000,13.04,13.2245,13.01,13.06,27767,0
+LSBK.US,D,20250929,000000,13.12,13.125,13.02,13.06,21639,0
+LSBK.US,D,20250930,000000,13.102,13.11,12.99,13,25171,0
+LSBK.US,D,20251001,000000,13.0199,13.1,12.875,13.04,44019,0
+LSBK.US,D,20251002,000000,13.01,13.01,12.93,12.93,1822,0
+LSBK.US,D,20251003,000000,12.94,12.98,12.93,12.96,6083,0
+LSBK.US,D,20251006,000000,13.09,13.0986,12.96,13.05,16340,0
+LSBK.US,D,20251007,000000,13.065,13.065,12.98,12.99,25278,0
+LSBK.US,D,20251008,000000,13.05,13.06,12.96,12.96,27176,0
+LSBK.US,D,20251009,000000,13.04,13.04,12.91,12.91,19131,0
+LSBK.US,D,20251010,000000,12.91,12.92,12.87,12.88,8995,0
+LSBK.US,D,20251013,000000,12.922,12.922,12.79,12.795,10037,0
+LSBK.US,D,20251014,000000,12.76,12.85,12.71,12.84,32357,0
+LSBK.US,D,20251015,000000,12.8,12.9893,12.74,12.76,7573,0
+LSBK.US,D,20251016,000000,12.87,12.87,12.5,12.61,54896,0
+LSBK.US,D,20251017,000000,12.73,12.73,12.5195,12.52,4621,0
+LSBK.US,D,20251020,000000,12.53,12.635,12.53,12.61,4073,0
+LSBK.US,D,20251021,000000,12.7364,12.76,12.66,12.71,6004,0
+LSBK.US,D,20251022,000000,12.75,12.84,12.7491,12.84,18107,0
+LSBK.US,D,20251023,000000,12.86,13.07,12.86,13.07,54093,0
+LSBK.US,D,20251024,000000,13.07,13.39,13.07,13.38,42830,0
+LSBK.US,D,20251027,000000,13.27,13.58,13.27,13.5,46957,0
+LSBK.US,D,20251028,000000,13.57,13.7295,13.51,13.65,35821,0
+LSBK.US,D,20251029,000000,13.435,13.88,13.435,13.7,13514,0
+LSBK.US,D,20251030,000000,13.6397,13.94,13.6397,13.86,17671,0
+LSBK.US,D,20251031,000000,13.78,13.89,13.66,13.82,28766,0
+LSBK.US,D,20251103,000000,13.92,14.1,13.8695,14.1,22623,0
+LSBK.US,D,20251104,000000,14.1,14.33,14.055,14.15,23406,0
+LSBK.US,D,20251105,000000,14.1856,14.3,14.1,14.27,37984,0
+LSBK.US,D,20251106,000000,14.2973,14.3,13.83,13.83,50402,0
+LSBK.US,D,20251107,000000,14.0453,14.29,14.0453,14.24,49956,0
+LSBK.US,D,20251110,000000,14.26,14.3,14.1999,14.3,10775,0
+LSBK.US,D,20251111,000000,14.28,14.45,14.28,14.39,15928,0
+LSBK.US,D,20251112,000000,14.4,14.4,14.31,14.35,7890,0
+LSBK.US,D,20251113,000000,14.35,14.4,14.2175,14.315,24320,0
+LSBK.US,D,20251114,000000,14.3,14.35,14.17,14.24,43038,0
+LSBK.US,D,20251117,000000,14.2125,14.35,14.16,14.26,16035,0
+LSBK.US,D,20251118,000000,14.15,14.19,13.92,14.1,40524,0
+LSBK.US,D,20251119,000000,14.1356,14.18,13.9791,14.02,17339,0
+LSBK.US,D,20251120,000000,14.1061,14.17,13.9,13.955,26303,0
+LSBK.US,D,20251121,000000,14.045,14.1299,14.045,14.08,2844,0
+LSBK.US,D,20251124,000000,14.079,14.33,14.079,14.14,9313,0
+LSBK.US,D,20251125,000000,14.22,14.34,14.15,14.32,20640,0
+LSBK.US,D,20251126,000000,14.32,14.39,14.21,14.33,35605,0
+LSBK.US,D,20251128,000000,14.27,14.47,14.27,14.37,20055,0
+LSBK.US,D,20251201,000000,14.46,14.84,14.39,14.84,29918,0
+LSBK.US,D,20251202,000000,14.87,15,14.63,14.96,28238,0
+LSBK.US,D,20251203,000000,14.9,15.09,14.88,15.09,21137,0
+LSBK.US,D,20251204,000000,15,15.1,14.975,15.02,7646,0
+LSBK.US,D,20251205,000000,14.748,15.09,14.748,14.86,8323,0
+LSBK.US,D,20251208,000000,15.06,15.06,14.93,14.93,3136,0
+LSBK.US,D,20251209,000000,14.97,15,14.71,14.85,6239,0
+LSBK.US,D,20251210,000000,14.715,14.94,14.71,14.71,5814,0
+LSBK.US,D,20251211,000000,14.82,15,14.82,15,2009,0
+LSBK.US,D,20251212,000000,15.1,15.15,14.93,15.04,3428,0
+LSBK.US,D,20251215,000000,15.06,15.19,14.82,14.87,5418,0
+LSBK.US,D,20251216,000000,15.01,15.01,15.01,15.01,348,0
+LSBK.US,D,20251217,000000,15,15,14.7,14.72,20525,0
+LSBK.US,D,20251218,000000,14.8,14.8,14.53,14.569,18739,0
+LSBK.US,D,20251219,000000,14.98,14.98,14.6,14.78,4232,0
+LSBK.US,D,20251222,000000,14.7901,14.92,14.79,14.79,3957,0
+LSBK.US,D,20251223,000000,14.78,14.787,14.7,14.787,1874,0
+LSBK.US,D,20251226,000000,14.76,14.76,14.7,14.76,3176,0
+LSBK.US,D,20251229,000000,14.79,14.9548,14.79,14.88,5997,0
+LSBK.US,D,20251230,000000,14.72,14.974,14.7001,14.875,6699,0
+LSBK.US,D,20251231,000000,14.66,14.98,14.66,14.66,26925,0
+LSBK.US,D,20260102,000000,14.96,14.98,14.66,14.69,13216,0
+LSBK.US,D,20260105,000000,14.82,14.8593,14.7001,14.7001,8072,0
+LSBK.US,D,20260106,000000,14.77,14.89,14.71,14.79,11700,0
+LSBK.US,D,20260107,000000,14.92,14.92,14.83,14.86,2945,0
+LSBK.US,D,20260108,000000,14.86,15,14.82,14.9,4968,0
+LSBK.US,D,20260109,000000,15,15.13,14.91,14.96,6057,0
+LSBK.US,D,20260112,000000,14.8451,15,14.8451,14.95,3097,0
+LSBK.US,D,20260113,000000,15.03,15.14,14.8,15.13,9367,0
+LSBK.US,D,20260114,000000,15.17,15.48,15.1,15.44,8106,0
+LSBK.US,D,20260115,000000,15.44,15.44,15.1501,15.42,4774,0
+LSBK.US,D,20260116,000000,15.11,15.44,15.11,15.15,3380,0
+LSBK.US,D,20260120,000000,15.16,15.5,15.16,15.17,7893,0
+LSBK.US,D,20260121,000000,15.3,15.42,15.3,15.32,6530,0
+LSBK.US,D,20260122,000000,15.35,15.6325,15.35,15.53,4785,0
+LSBK.US,D,20260123,000000,15.36,15.36,15.36,15.36,691,0
+LSBK.US,D,20260126,000000,15.4828,15.5,15.38,15.5,727,0
+LSBK.US,D,20260127,000000,15.447,15.5,15.38,15.5,2237,0
+LSBK.US,D,20260128,000000,15.424,15.5,15.34,15.34,2823,0
+LSBK.US,D,20260130,000000,15.27,15.68,15.27,15.31,8562,0
+LSBK.US,D,20260202,000000,15.27,15.75,15.27,15.5,2176,0
+LSBK.US,D,20260203,000000,15.29,15.368,15.26,15.26,4202,0
+LSBK.US,D,20260204,000000,15.74,15.74,15.31,15.31,1770,0
+LSBK.US,D,20260205,000000,15.44,15.44,15.31,15.43,4222,0
+LSBK.US,D,20260206,000000,15.35,15.43,15.35,15.37,3115,0
+LSBK.US,D,20260209,000000,15.49,15.625,15.49,15.5,3562,0
+LSBK.US,D,20260210,000000,15.5246,15.625,15.49,15.49,6611,0
+LSBK.US,D,20260211,000000,15.5,15.545,15.42,15.42,12773,0
+LSBK.US,D,20260212,000000,15.4216,15.52,15.4216,15.52,4014,0
+LSBK.US,D,20260213,000000,15.45,15.45,15.45,15.45,2957,0
+LSBK.US,D,20260217,000000,15.45,15.59,15.45,15.49,35086,0
+LSBK.US,D,20260218,000000,15.545,15.545,15.5,15.5,3482,0
diff --git a/daily/us/nasdaq stocks/2/lsta.us.txt b/daily/us/nasdaq stocks/2/lsta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9950f74cf1c4e80a6733a4880713db82d2e4ebae
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lsta.us.txt	
@@ -0,0 +1,5109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LSTA.US,D,20050225,000000,9000,9000,7500,9000,0.200000001,0
+LSTA.US,D,20050228,000000,7500,10500,6000,10500,0.133333334,0
+LSTA.US,D,20050301,000000,6750,7500,6750,7500,0,0
+LSTA.US,D,20050304,000000,6750,6750,6750,6750,0,0
+LSTA.US,D,20050309,000000,6750,6750,5250,6750,0.200000001,0
+LSTA.US,D,20050314,000000,5250,5250,5250,5250,0.066666667,0
+LSTA.US,D,20050317,000000,5250,5250,5250,5250,0,0
+LSTA.US,D,20050324,000000,5250,5250,5250,5250,0.066666667,0
+LSTA.US,D,20050329,000000,5250,5250,5250,5250,0.200000001,0
+LSTA.US,D,20050330,000000,4650,4650,4650,4650,0.066666667,0
+LSTA.US,D,20050407,000000,4500,4500,4500,4500,0,0
+LSTA.US,D,20050414,000000,4500,4500,4500,4500,0,0
+LSTA.US,D,20050415,000000,4500,4500,4500,4500,0,0
+LSTA.US,D,20050420,000000,6000,7500,6000,7500,0.400000002,0
+LSTA.US,D,20050421,000000,7500,7500,7500,7500,0.066666667,0
+LSTA.US,D,20050425,000000,7500,7500,6000,6000,0.066666667,0
+LSTA.US,D,20050427,000000,6000,6000,6000,6000,0,0
+LSTA.US,D,20050429,000000,6000,6000,6000,6000,0,0
+LSTA.US,D,20050503,000000,7500,7500,7500,7500,0.066666667,0
+LSTA.US,D,20050504,000000,6000,6000,3000,3150,0.733333337,0
+LSTA.US,D,20050505,000000,6000,6000,6000,6000,0.200000001,0
+LSTA.US,D,20050506,000000,6750,6750,5250,5250,0.066666667,0
+LSTA.US,D,20050509,000000,6750,7500,3750,6000,0.266666668,0
+LSTA.US,D,20050516,000000,3750,3750,3750,3750,0.133333334,0
+LSTA.US,D,20050518,000000,6000,6000,6000,6000,0.066666667,0
+LSTA.US,D,20050520,000000,6000,6000,6000,6000,0,0
+LSTA.US,D,20050523,000000,4500,4500,4500,4500,0,0
+LSTA.US,D,20050601,000000,4500,4500,4500,4500,0.066666667,0
+LSTA.US,D,20050602,000000,4500,4500,3750,3750,0.066666667,0
+LSTA.US,D,20050603,000000,3750,3750,3750,3750,0,0
+LSTA.US,D,20050606,000000,3750,3750,1650,2250,0.866666671,0
+LSTA.US,D,20050607,000000,2700,3750,2700,3750,0.733333337,0
+LSTA.US,D,20050609,000000,4500,4500,4500,4500,0.200000001,0
+LSTA.US,D,20050610,000000,4500,4500,3000,3000,0,0
+LSTA.US,D,20050613,000000,4500,4500,4500,4500,0.333333335,0
+LSTA.US,D,20050614,000000,4500,4500,4500,4500,0.066666667,0
+LSTA.US,D,20050615,000000,4650,6000,4350,6000,0.333333335,0
+LSTA.US,D,20050616,000000,6000,6000,6000,6000,0,0
+LSTA.US,D,20050617,000000,6000,6000,6000,6000,0.066666667,0
+LSTA.US,D,20050620,000000,6750,6750,6750,6750,0.333333335,0
+LSTA.US,D,20050622,000000,6000,6000,6000,6000,0.066666667,0
+LSTA.US,D,20050630,000000,6000,6000,6000,6000,0.133333334,0
+LSTA.US,D,20050714,000000,4500,4500,4500,4500,0.066666667,0
+LSTA.US,D,20050715,000000,4350,4350,4350,4350,0.066666667,0
+LSTA.US,D,20050718,000000,4350,4500,4350,4500,0.66666667,0
+LSTA.US,D,20050720,000000,6000,7500,6000,7500,0.133333334,0
+LSTA.US,D,20050726,000000,6150,6150,6150,6150,0.200000001,0
+LSTA.US,D,20050801,000000,6600,6750,6600,6750,0.133333334,0
+LSTA.US,D,20050810,000000,9000,9000,9000,9000,0.266666668,0
+LSTA.US,D,20050811,000000,9000,9000,7500,7500,0.333333335,0
+LSTA.US,D,20050812,000000,9000,9000,9000,9000,0.466666669,0
+LSTA.US,D,20050815,000000,9000,9000,7500,7500,0.133333334,0
+LSTA.US,D,20050816,000000,9000,9000,8550,8550,0.400000002,0
+LSTA.US,D,20050818,000000,9000,9000,9000,9000,0,0
+LSTA.US,D,20050819,000000,9000,12000,8700,12000,0.66666667,0
+LSTA.US,D,20050823,000000,11625,11625,11250,11250,0.266666668,0
+LSTA.US,D,20050824,000000,12000,12000,12000,12000,0.066666667,0
+LSTA.US,D,20050825,000000,15000,15750,13500,15000,0.800000004,0
+LSTA.US,D,20050829,000000,15000,15000,15000,15000,0.066666667,0
+LSTA.US,D,20050901,000000,12000,12000,12000,12000,0.066666667,0
+LSTA.US,D,20050902,000000,12000,12000,9000,9000,1.066666672,0
+LSTA.US,D,20050909,000000,12000,13500,12000,13500,0.200000001,0
+LSTA.US,D,20050912,000000,13500,13500,13500,13500,0.066666667,0
+LSTA.US,D,20050913,000000,12000,12000,12000,12000,0,0
+LSTA.US,D,20050921,000000,12000,12000,10500,12000,0.200000001,0
+LSTA.US,D,20050922,000000,10500,10500,10500,10500,0,0
+LSTA.US,D,20050926,000000,10500,10500,10500,10500,0.066666667,0
+LSTA.US,D,20050929,000000,9000,9000,6000,6000,0.133333334,0
+LSTA.US,D,20051006,000000,6000,6000,6000,6000,0.066666667,0
+LSTA.US,D,20051007,000000,6000,6000,4500,4500,0.266666668,0
+LSTA.US,D,20051011,000000,4500,4500,4500,4500,0.066666667,0
+LSTA.US,D,20051012,000000,4500,6000,4500,6000,0.133333334,0
+LSTA.US,D,20051014,000000,7350,9000,4500,9000,0.266666668,0
+LSTA.US,D,20051018,000000,6000,9000,6000,9000,0,0
+LSTA.US,D,20051019,000000,6000,10500,6000,10500,0.133333334,0
+LSTA.US,D,20051020,000000,9000,9000,9000,9000,0.066666667,0
+LSTA.US,D,20051021,000000,10500,10500,10500,10500,0.266666668,0
+LSTA.US,D,20051024,000000,6000,10500,6000,10500,0.066666667,0
+LSTA.US,D,20051025,000000,9000,12000,9000,12000,0.400000002,0
+LSTA.US,D,20051026,000000,9000,9000,9000,9000,0,0
+LSTA.US,D,20051031,000000,12000,12000,12000,12000,0,0
+LSTA.US,D,20051109,000000,10500,10500,10500,10500,0,0
+LSTA.US,D,20051110,000000,10500,10500,9000,9000,0.133333334,0
+LSTA.US,D,20051115,000000,9000,9000,7500,7500,0.266666668,0
+LSTA.US,D,20051121,000000,7500,7500,7500,7500,0.333333335,0
+LSTA.US,D,20051122,000000,6000,6000,6000,6000,0.066666667,0
+LSTA.US,D,20051123,000000,7500,7500,4500,6000,0.333333335,0
+LSTA.US,D,20051125,000000,6000,6000,6000,6000,0.066666667,0
+LSTA.US,D,20051128,000000,6750,6750,6750,6750,0.066666667,0
+LSTA.US,D,20051129,000000,5250,5250,4500,4500,1.466666674,0
+LSTA.US,D,20051130,000000,4500,4500,4500,4500,0,0
+LSTA.US,D,20051201,000000,4500,4500,4500,4500,0,0
+LSTA.US,D,20051202,000000,4500,4500,4500,4500,0.600000003,0
+LSTA.US,D,20051205,000000,4500,4500,4500,4500,0,0
+LSTA.US,D,20051207,000000,7500,15000,7500,10500,1.533333341,0
+LSTA.US,D,20051208,000000,10500,10500,7500,9000,0.266666668,0
+LSTA.US,D,20051209,000000,9000,10500,8250,9000,1.400000007,0
+LSTA.US,D,20051212,000000,8250,8250,5250,7500,1.066666672,0
+LSTA.US,D,20051213,000000,7500,7500,7500,7500,0.066666667,0
+LSTA.US,D,20051214,000000,7500,7500,7500,7500,0,0
+LSTA.US,D,20051215,000000,7500,7500,7500,7500,0.066666667,0
+LSTA.US,D,20051216,000000,7500,7500,7500,7500,0.066666667,0
+LSTA.US,D,20051219,000000,7500,7500,6000,6000,0.333333335,0
+LSTA.US,D,20051220,000000,7500,8250,7500,7500,0.600000003,0
+LSTA.US,D,20051221,000000,9000,10500,9000,9750,0.866666671,0
+LSTA.US,D,20051222,000000,10500,11250,9000,9000,0.66666667,0
+LSTA.US,D,20051223,000000,11250,11250,9900,10500,1.666666675,0
+LSTA.US,D,20051227,000000,12000,15000,12000,13500,3.33333335,0
+LSTA.US,D,20051228,000000,12000,14250,12000,13500,1.33333334,0
+LSTA.US,D,20051229,000000,12750,12750,11250,12000,1.400000007,0
+LSTA.US,D,20051230,000000,12000,13500,12000,12000,0.200000001,0
+LSTA.US,D,20060103,000000,12000,12750,10500,12000,0.66666667,0
+LSTA.US,D,20060104,000000,10500,10500,10500,10500,0.066666667,0
+LSTA.US,D,20060105,000000,12000,12000,12000,12000,0.066666667,0
+LSTA.US,D,20060106,000000,12750,14250,12750,14250,0.333333335,0
+LSTA.US,D,20060109,000000,13500,13500,13500,13500,0.200000001,0
+LSTA.US,D,20060110,000000,13500,14250,12000,12750,1.666666675,0
+LSTA.US,D,20060111,000000,12000,12000,12000,12000,0.133333334,0
+LSTA.US,D,20060113,000000,12000,12000,11250,11250,0.400000002,0
+LSTA.US,D,20060117,000000,11250,11250,10500,10500,0.266666668,0
+LSTA.US,D,20060118,000000,10500,10500,7500,7500,0.600000003,0
+LSTA.US,D,20060119,000000,7500,10500,7500,7650,0.600000003,0
+LSTA.US,D,20060120,000000,7650,9750,7650,9750,0.200000001,0
+LSTA.US,D,20060123,000000,9750,9750,9750,9750,0.200000001,0
+LSTA.US,D,20060124,000000,9750,12000,9750,11250,0.533333336,0
+LSTA.US,D,20060125,000000,11250,14250,11250,11250,0.733333337,0
+LSTA.US,D,20060126,000000,13500,14250,12750,14250,0.600000003,0
+LSTA.US,D,20060127,000000,13500,13500,13500,13500,0.133333334,0
+LSTA.US,D,20060130,000000,12000,12000,12000,12000,0.133333334,0
+LSTA.US,D,20060201,000000,9750,9750,9750,9750,0.066666667,0
+LSTA.US,D,20060202,000000,9750,9750,9750,9750,0.533333336,0
+LSTA.US,D,20060203,000000,9750,9750,9750,9750,0.200000001,0
+LSTA.US,D,20060206,000000,10500,10500,10500,10500,0,0
+LSTA.US,D,20060207,000000,9750,10500,9750,10500,0.200000001,0
+LSTA.US,D,20060208,000000,9750,10050,9750,10050,0.066666667,0
+LSTA.US,D,20060209,000000,9750,10500,9750,10500,0.066666667,0
+LSTA.US,D,20060213,000000,11250,12750,11250,12750,0.800000004,0
+LSTA.US,D,20060214,000000,12000,12000,11250,11250,0.133333334,0
+LSTA.US,D,20060215,000000,11250,11250,9750,9750,0.333333335,0
+LSTA.US,D,20060216,000000,10500,11250,10500,10500,0.600000003,0
+LSTA.US,D,20060217,000000,9000,9750,9000,9000,0.66666667,0
+LSTA.US,D,20060221,000000,9000,9000,9000,9000,0.266666668,0
+LSTA.US,D,20060227,000000,8250,8250,8250,8250,0.266666668,0
+LSTA.US,D,20060228,000000,9000,9000,9000,9000,0.133333334,0
+LSTA.US,D,20060303,000000,8250,8250,8250,8250,0.066666667,0
+LSTA.US,D,20060306,000000,10500,10500,9750,9750,5.133333359,0
+LSTA.US,D,20060308,000000,9000,9000,9000,9000,0,0
+LSTA.US,D,20060309,000000,9000,9000,7500,9000,0.200000001,0
+LSTA.US,D,20060310,000000,9000,9000,8250,9000,0.133333334,0
+LSTA.US,D,20060315,000000,8250,9000,8250,8250,0.533333336,0
+LSTA.US,D,20060316,000000,8250,9000,8250,9000,0.066666667,0
+LSTA.US,D,20060317,000000,8250,9000,8250,9000,0.200000001,0
+LSTA.US,D,20060321,000000,9000,9000,7650,9000,0.333333335,0
+LSTA.US,D,20060322,000000,9000,10500,9000,10500,0.400000002,0
+LSTA.US,D,20060323,000000,10500,13050,10500,12450,5.800000029,0
+LSTA.US,D,20060324,000000,12150,12150,10950,11250,0.400000002,0
+LSTA.US,D,20060327,000000,11250,11250,11250,11250,0.066666667,0
+LSTA.US,D,20060328,000000,11250,12000,11250,12000,0.200000001,0
+LSTA.US,D,20060329,000000,11700,12000,10500,12000,0.66666667,0
+LSTA.US,D,20060330,000000,11250,11250,11250,11250,0.133333334,0
+LSTA.US,D,20060403,000000,10500,10500,10500,10500,0.066666667,0
+LSTA.US,D,20060404,000000,9150,9150,9150,9150,0,0
+LSTA.US,D,20060406,000000,9900,11250,9150,11250,0.266666668,0
+LSTA.US,D,20060407,000000,12300,13200,12000,12375,3.000000015,0
+LSTA.US,D,20060410,000000,12000,12000,10500,10500,0.066666667,0
+LSTA.US,D,20060411,000000,12750,12750,10500,10500,0.200000001,0
+LSTA.US,D,20060413,000000,10500,10500,10500,10500,0.133333334,0
+LSTA.US,D,20060417,000000,10500,10500,10500,10500,0,0
+LSTA.US,D,20060418,000000,10500,10500,10500,10500,0,0
+LSTA.US,D,20060420,000000,10500,12000,9150,12000,0.66666667,0
+LSTA.US,D,20060421,000000,12000,12000,12000,12000,0.066666667,0
+LSTA.US,D,20060425,000000,10500,10500,7500,10500,0.400000002,0
+LSTA.US,D,20060426,000000,9000,10500,9000,10500,0.133333334,0
+LSTA.US,D,20060501,000000,9000,9000,9000,9000,0.466666669,0
+LSTA.US,D,20060502,000000,8250,8250,8250,8250,0,0
+LSTA.US,D,20060504,000000,8250,9000,8250,8250,0.133333334,0
+LSTA.US,D,20060505,000000,8250,8250,8250,8250,0,0
+LSTA.US,D,20060508,000000,7500,7650,7500,7650,0.133333334,0
+LSTA.US,D,20060509,000000,10500,10500,8250,9000,0.66666667,0
+LSTA.US,D,20060510,000000,9000,9750,9000,9750,0.266666668,0
+LSTA.US,D,20060512,000000,9000,9000,9000,9000,0.600000003,0
+LSTA.US,D,20060516,000000,9750,9750,9750,9750,0.066666667,0
+LSTA.US,D,20060517,000000,9000,9000,7650,7650,0.333333335,0
+LSTA.US,D,20060518,000000,9750,10500,9750,10500,0.333333335,0
+LSTA.US,D,20060519,000000,9750,10500,9750,10500,0.200000001,0
+LSTA.US,D,20060522,000000,10500,10500,9000,10500,0.200000001,0
+LSTA.US,D,20060523,000000,9000,9000,9000,9000,0,0
+LSTA.US,D,20060524,000000,9000,9000,9000,9000,0.133333334,0
+LSTA.US,D,20060602,000000,9000,9000,9000,9000,0,0
+LSTA.US,D,20060605,000000,9000,9000,9000,9000,0.466666669,0
+LSTA.US,D,20060606,000000,8250,8250,6750,7500,3.466666684,0
+LSTA.US,D,20060607,000000,7500,10500,7500,9750,1.33333334,0
+LSTA.US,D,20060608,000000,10200,11250,9750,10050,3.533333351,0
+LSTA.US,D,20060609,000000,10050,10050,9000,9000,0.400000002,0
+LSTA.US,D,20060612,000000,10350,10350,9000,9000,0.266666668,0
+LSTA.US,D,20060613,000000,9750,9750,9000,9000,0.66666667,0
+LSTA.US,D,20060614,000000,9750,9750,9750,9750,0.133333334,0
+LSTA.US,D,20060619,000000,9750,9750,9000,9000,0.200000001,0
+LSTA.US,D,20060622,000000,8250,8250,8250,8250,0.200000001,0
+LSTA.US,D,20060623,000000,8250,9750,8250,9750,0,0
+LSTA.US,D,20060626,000000,7500,8250,7500,8250,0.133333334,0
+LSTA.US,D,20060627,000000,9000,9000,9000,9000,0,0
+LSTA.US,D,20060628,000000,7500,8250,6750,6750,4.333333355,0
+LSTA.US,D,20060630,000000,7200,7800,7200,7800,0.200000001,0
+LSTA.US,D,20060705,000000,6900,6900,6750,6750,0.200000001,0
+LSTA.US,D,20060706,000000,7500,7500,6750,6750,0.200000001,0
+LSTA.US,D,20060707,000000,6750,6750,6750,6750,0.066666667,0
+LSTA.US,D,20060712,000000,7500,9000,7500,9000,2.733333347,0
+LSTA.US,D,20060713,000000,9000,9000,9000,9000,0.200000001,0
+LSTA.US,D,20060714,000000,9000,9000,9000,9000,0.200000001,0
+LSTA.US,D,20060717,000000,9300,9450,9000,9000,1.133333339,0
+LSTA.US,D,20060719,000000,9000,9000,6300,6750,1.600000008,0
+LSTA.US,D,20060720,000000,6750,6750,6750,6750,0.066666667,0
+LSTA.US,D,20060724,000000,6750,7500,6300,7500,0.466666669,0
+LSTA.US,D,20060727,000000,6300,7350,6000,7350,0.400000002,0
+LSTA.US,D,20060728,000000,7500,7500,7500,7500,0.066666667,0
+LSTA.US,D,20060731,000000,7800,7800,7800,7800,0.133333334,0
+LSTA.US,D,20060801,000000,7500,7875,7500,7875,0.266666668,0
+LSTA.US,D,20060802,000000,7875,7875,7875,7875,0.066666667,0
+LSTA.US,D,20060803,000000,7500,7500,7500,7500,0,0
+LSTA.US,D,20060804,000000,7500,7500,7500,7500,0.066666667,0
+LSTA.US,D,20060807,000000,7500,7500,7500,7500,0.200000001,0
+LSTA.US,D,20060808,000000,7875,8100,7500,8100,0.266666668,0
+LSTA.US,D,20060809,000000,8100,8250,8100,8250,0.333333335,0
+LSTA.US,D,20060810,000000,8250,9600,8250,8250,3.133333349,0
+LSTA.US,D,20060811,000000,9000,9300,9000,9000,0.800000004,0
+LSTA.US,D,20060814,000000,9000,9300,8250,8250,0.333333335,0
+LSTA.US,D,20060815,000000,9000,9000,9000,9000,0.066666667,0
+LSTA.US,D,20060816,000000,9000,9000,9000,9000,0,0
+LSTA.US,D,20060817,000000,8250,8250,8250,8250,0,0
+LSTA.US,D,20060818,000000,8250,8250,8250,8250,0,0
+LSTA.US,D,20060821,000000,8250,8250,8250,8250,0.066666667,0
+LSTA.US,D,20060822,000000,8100,8100,6750,8100,0.333333335,0
+LSTA.US,D,20060823,000000,8100,9750,7500,9000,1.066666672,0
+LSTA.US,D,20060824,000000,9075,9450,8550,9300,1.133333339,0
+LSTA.US,D,20060825,000000,9300,9300,9000,9000,0.533333336,0
+LSTA.US,D,20060828,000000,9300,9450,9300,9450,0.933333338,0
+LSTA.US,D,20060829,000000,9000,9000,8850,8850,0.066666667,0
+LSTA.US,D,20060830,000000,9000,10350,9000,9750,2.333333345,0
+LSTA.US,D,20060831,000000,10500,10500,9750,10500,2.66666668,0
+LSTA.US,D,20060901,000000,10500,10500,10500,10500,0,0
+LSTA.US,D,20060905,000000,10500,10500,8250,10500,0.200000001,0
+LSTA.US,D,20060906,000000,8250,9750,8250,9750,2.66666668,0
+LSTA.US,D,20060907,000000,10500,10500,10050,10200,3.866666686,0
+LSTA.US,D,20060908,000000,10200,10500,10200,10200,1.33333334,0
+LSTA.US,D,20060911,000000,10200,10500,10200,10500,1.466666674,0
+LSTA.US,D,20060912,000000,10200,10200,10200,10200,0.066666667,0
+LSTA.US,D,20060913,000000,10200,10500,10200,10500,1.600000008,0
+LSTA.US,D,20060914,000000,10050,10050,10050,10050,0,0
+LSTA.US,D,20060915,000000,10050,12750,10050,12750,0.333333335,0
+LSTA.US,D,20060918,000000,10050,12750,10050,12750,0,0
+LSTA.US,D,20060919,000000,12750,12750,12750,12750,0.066666667,0
+LSTA.US,D,20060920,000000,10050,10050,10050,10050,0.400000002,0
+LSTA.US,D,20060922,000000,10200,10200,10200,10200,0.066666667,0
+LSTA.US,D,20060925,000000,10500,10500,10500,10500,0.266666668,0
+LSTA.US,D,20060926,000000,12750,15000,12000,12750,2.066666677,0
+LSTA.US,D,20060927,000000,13500,13800,12450,13800,3.400000017,0
+LSTA.US,D,20060928,000000,13200,14250,13200,13500,1.266666673,0
+LSTA.US,D,20060929,000000,14250,15150,13500,15000,2.466666679,0
+LSTA.US,D,20061002,000000,13500,15150,12750,12750,1.066666672,0
+LSTA.US,D,20061003,000000,12300,14400,11250,14400,1.266666673,0
+LSTA.US,D,20061004,000000,12450,14250,12450,14250,0.466666669,0
+LSTA.US,D,20061005,000000,12450,14250,12450,14250,0.400000002,0
+LSTA.US,D,20061006,000000,12000,12750,12000,12750,0.333333335,0
+LSTA.US,D,20061009,000000,11250,11250,10500,11250,2.200000011,0
+LSTA.US,D,20061010,000000,9750,12000,9750,12000,0.133333334,0
+LSTA.US,D,20061011,000000,9750,11250,8250,11250,1.066666672,0
+LSTA.US,D,20061012,000000,8250,12000,8250,11250,2.600000013,0
+LSTA.US,D,20061013,000000,13500,13500,12750,13500,0.66666667,0
+LSTA.US,D,20061016,000000,13500,13500,13500,13500,0.800000004,0
+LSTA.US,D,20061017,000000,12750,12750,12750,12750,0.133333334,0
+LSTA.US,D,20061018,000000,12750,12750,10500,12750,0.133333334,0
+LSTA.US,D,20061023,000000,12750,12750,12750,12750,0.066666667,0
+LSTA.US,D,20061024,000000,12750,13500,11250,13500,0.400000002,0
+LSTA.US,D,20061025,000000,13500,13500,12750,13500,0.66666667,0
+LSTA.US,D,20061026,000000,13500,15150,13500,14700,6.466666699,0
+LSTA.US,D,20061027,000000,15150,15150,14250,15150,0.266666668,0
+LSTA.US,D,20061030,000000,15150,15150,12000,15000,5.000000025,0
+LSTA.US,D,20061031,000000,15000,15150,15000,15150,2.66666668,0
+LSTA.US,D,20061101,000000,14250,15150,14250,15150,2.533333346,0
+LSTA.US,D,20061102,000000,15000,15150,13500,15150,1.400000007,0
+LSTA.US,D,20061103,000000,15150,15150,15150,15150,0.266666668,0
+LSTA.US,D,20061106,000000,13650,15150,12750,12750,1.400000007,0
+LSTA.US,D,20061107,000000,12450,12750,10500,11250,3.400000017,0
+LSTA.US,D,20061108,000000,10800,11250,9750,10950,2.266666678,0
+LSTA.US,D,20061109,000000,10500,11250,9750,10500,1.33333334,0
+LSTA.US,D,20061110,000000,10500,10500,9000,10500,1.33333334,0
+LSTA.US,D,20061113,000000,10500,10500,10500,10500,0.400000002,0
+LSTA.US,D,20061114,000000,9750,10500,9000,10500,1.666666675,0
+LSTA.US,D,20061115,000000,9300,10500,9300,10500,0.200000001,0
+LSTA.US,D,20061116,000000,9750,10500,9000,10500,1.800000009,0
+LSTA.US,D,20061117,000000,10500,10500,10500,10500,0.066666667,0
+LSTA.US,D,20061120,000000,10500,10500,9750,10500,0.266666668,0
+LSTA.US,D,20061121,000000,9750,10650,9000,10500,1.866666676,0
+LSTA.US,D,20061122,000000,9000,10500,9000,10500,0.066666667,0
+LSTA.US,D,20061124,000000,10200,10350,9000,10350,0.600000003,0
+LSTA.US,D,20061127,000000,10350,10350,10050,10050,0.266666668,0
+LSTA.US,D,20061128,000000,9600,9750,9600,9600,1.33333334,0
+LSTA.US,D,20061129,000000,9600,9750,9600,9750,1.000000005,0
+LSTA.US,D,20061130,000000,9000,9900,9000,9750,5.866666696,0
+LSTA.US,D,20061201,000000,9750,10200,9150,10200,1.866666676,0
+LSTA.US,D,20061205,000000,9750,9750,9000,9000,1.200000006,0
+LSTA.US,D,20061206,000000,9075,12000,9000,10500,1.866666676,0
+LSTA.US,D,20061207,000000,10500,10500,10050,10050,2.933333348,0
+LSTA.US,D,20061208,000000,9750,10350,9750,10350,2.466666679,0
+LSTA.US,D,20061211,000000,10500,10500,10125,10125,0.466666669,0
+LSTA.US,D,20061212,000000,10350,10350,10050,10050,0.266666668,0
+LSTA.US,D,20061213,000000,10050,10050,9900,10050,0.933333338,0
+LSTA.US,D,20061214,000000,10050,10350,9900,9900,2.400000012,0
+LSTA.US,D,20061215,000000,9750,9750,9000,9000,1.400000007,0
+LSTA.US,D,20061218,000000,9750,9750,9600,9600,1.066666672,0
+LSTA.US,D,20061219,000000,9450,9450,9000,9000,3.266666683,0
+LSTA.US,D,20061220,000000,9000,9000,6750,8550,2.00000001,0
+LSTA.US,D,20061221,000000,9750,11250,7500,10500,7.666666705,0
+LSTA.US,D,20061222,000000,10050,10050,10050,10050,0.466666669,0
+LSTA.US,D,20061226,000000,10950,11850,10950,11850,0.533333336,0
+LSTA.US,D,20061227,000000,11850,12000,11100,12000,1.800000009,0
+LSTA.US,D,20061228,000000,12000,12000,11400,11400,1.066666672,0
+LSTA.US,D,20061229,000000,11400,11775,11250,11250,2.333333345,0
+LSTA.US,D,20070103,000000,12000,12000,11250,11250,0.133333334,0
+LSTA.US,D,20070104,000000,11250,11250,11250,11250,0.200000001,0
+LSTA.US,D,20070105,000000,11250,12000,11250,12000,0.400000002,0
+LSTA.US,D,20070108,000000,11250,11850,11250,11850,0.200000001,0
+LSTA.US,D,20070109,000000,11850,11850,11250,11250,2.400000012,0
+LSTA.US,D,20070110,000000,11250,11550,10500,10500,1.666666675,0
+LSTA.US,D,20070111,000000,9750,10500,9750,10500,0.600000003,0
+LSTA.US,D,20070112,000000,10500,10500,9150,9150,0.866666671,0
+LSTA.US,D,20070116,000000,10500,10500,9750,9750,1.733333342,0
+LSTA.US,D,20070118,000000,9750,9750,9750,9750,0.333333335,0
+LSTA.US,D,20070119,000000,9750,10050,9000,10050,1.066666672,0
+LSTA.US,D,20070122,000000,9300,10500,9300,10500,0.466666669,0
+LSTA.US,D,20070123,000000,9000,10500,8400,10500,3.600000018,0
+LSTA.US,D,20070124,000000,9000,10200,9000,9750,2.00000001,0
+LSTA.US,D,20070125,000000,10200,10200,10200,10200,0.066666667,0
+LSTA.US,D,20070126,000000,9000,10050,9000,9750,0.333333335,0
+LSTA.US,D,20070129,000000,9000,9600,8550,9000,2.00000001,0
+LSTA.US,D,20070130,000000,9000,9000,9000,9000,0,0
+LSTA.US,D,20070131,000000,8625,8625,7950,8100,2.466666679,0
+LSTA.US,D,20070201,000000,8250,8400,8250,8250,4.600000023,0
+LSTA.US,D,20070202,000000,8250,8250,8100,8100,0.866666671,0
+LSTA.US,D,20070205,000000,8250,8250,8100,8100,1.200000006,0
+LSTA.US,D,20070206,000000,8250,8250,8100,8250,1.200000006,0
+LSTA.US,D,20070207,000000,7800,7800,7200,7200,2.00000001,0
+LSTA.US,D,20070208,000000,7650,7650,7050,7050,1.466666674,0
+LSTA.US,D,20070209,000000,7050,7650,7050,7050,4.066666687,0
+LSTA.US,D,20070212,000000,7050,7500,7050,7050,2.733333347,0
+LSTA.US,D,20070213,000000,6900,7050,6750,6750,3.200000016,0
+LSTA.US,D,20070214,000000,6900,7050,6600,6900,1.133333339,0
+LSTA.US,D,20070215,000000,7200,7500,6300,7500,4.200000021,0
+LSTA.US,D,20070216,000000,7200,7350,6825,7200,4.733333357,0
+LSTA.US,D,20070220,000000,7050,7050,6675,6675,3.266666683,0
+LSTA.US,D,20070221,000000,6900,7200,6900,7050,2.466666679,0
+LSTA.US,D,20070222,000000,6900,7050,6750,6900,6.133333364,0
+LSTA.US,D,20070223,000000,6900,7050,6900,6900,2.066666677,0
+LSTA.US,D,20070226,000000,6900,6900,6750,6750,3.800000019,0
+LSTA.US,D,20070227,000000,6750,6750,6150,6150,1.666666675,0
+LSTA.US,D,20070228,000000,6450,6450,6000,6000,0.933333338,0
+LSTA.US,D,20070301,000000,6000,6000,5550,5700,6.00000003,0
+LSTA.US,D,20070302,000000,5400,5400,3780,4650,7.666666705,0
+LSTA.US,D,20070305,000000,5250,5850,4050,4050,9.33333338,0
+LSTA.US,D,20070306,000000,4050,4800,3900,4650,11.733333392,0
+LSTA.US,D,20070307,000000,4650,4650,4050,4050,6.6666667,0
+LSTA.US,D,20070308,000000,4875,4875,4800,4800,1.466666674,0
+LSTA.US,D,20070309,000000,4800,5250,4800,4950,3.066666682,0
+LSTA.US,D,20070312,000000,5250,5700,5250,5700,2.733333347,0
+LSTA.US,D,20070313,000000,5850,7050,5850,6900,4.66666669,0
+LSTA.US,D,20070314,000000,7200,7200,6450,6450,4.266666688,0
+LSTA.US,D,20070315,000000,6750,7410,6675,7410,2.333333345,0
+LSTA.US,D,20070316,000000,7500,8250,7425,7800,2.800000014,0
+LSTA.US,D,20070319,000000,8250,9000,8100,9000,1.933333343,0
+LSTA.US,D,20070320,000000,9750,9750,8250,9000,6.600000033,0
+LSTA.US,D,20070321,000000,9150,9150,7200,8250,5.733333362,0
+LSTA.US,D,20070322,000000,8400,8400,7950,7950,1.266666673,0
+LSTA.US,D,20070323,000000,8400,8400,7650,7650,1.200000006,0
+LSTA.US,D,20070326,000000,8850,8850,8250,8400,4.200000021,0
+LSTA.US,D,20070327,000000,8400,8700,8400,8700,1.000000005,0
+LSTA.US,D,20070328,000000,8475,8700,8475,8550,1.33333334,0
+LSTA.US,D,20070329,000000,8850,8850,7500,7500,4.333333355,0
+LSTA.US,D,20070330,000000,7500,7950,7350,7950,1.400000007,0
+LSTA.US,D,20070402,000000,7950,7950,7500,7650,0.333333335,0
+LSTA.US,D,20070403,000000,7500,7950,7500,7950,0.266666668,0
+LSTA.US,D,20070404,000000,7950,7950,7650,7950,0.400000002,0
+LSTA.US,D,20070405,000000,7950,9600,7950,9000,1.666666675,0
+LSTA.US,D,20070409,000000,8550,9000,8250,8550,0.933333338,0
+LSTA.US,D,20070410,000000,8550,9300,8250,8250,0.866666671,0
+LSTA.US,D,20070411,000000,8400,9300,8400,9300,0.133333334,0
+LSTA.US,D,20070412,000000,9150,9150,9000,9150,1.200000006,0
+LSTA.US,D,20070413,000000,9150,9150,9150,9150,0.066666667,0
+LSTA.US,D,20070416,000000,9150,9150,8250,8250,0.533333336,0
+LSTA.US,D,20070417,000000,8250,9000,8250,8250,0.466666669,0
+LSTA.US,D,20070418,000000,8250,9150,8250,9150,0.600000003,0
+LSTA.US,D,20070419,000000,9150,9150,9150,9150,0.266666668,0
+LSTA.US,D,20070420,000000,9075,9075,7800,8250,0.733333337,0
+LSTA.US,D,20070423,000000,7800,8850,7800,7800,2.266666678,0
+LSTA.US,D,20070424,000000,7650,7650,7200,7500,2.800000014,0
+LSTA.US,D,20070425,000000,7350,8250,7350,8250,0.333333335,0
+LSTA.US,D,20070426,000000,8025,8100,6000,6000,19.466666764,0
+LSTA.US,D,20070427,000000,6600,6750,5550,5550,14.533333406,0
+LSTA.US,D,20070430,000000,5850,5850,5850,5850,0.400000002,0
+LSTA.US,D,20070501,000000,6900,6900,6900,6900,0.266666668,0
+LSTA.US,D,20070502,000000,6150,7650,6150,7650,3.066666682,0
+LSTA.US,D,20070503,000000,7650,7650,6750,6750,1.33333334,0
+LSTA.US,D,20070504,000000,8250,8250,6750,7950,2.800000014,0
+LSTA.US,D,20070507,000000,8250,8250,7500,8100,0.466666669,0
+LSTA.US,D,20070508,000000,7500,7500,7350,7350,0.600000003,0
+LSTA.US,D,20070509,000000,7050,7050,7050,7050,0.133333334,0
+LSTA.US,D,20070510,000000,7050,7050,7050,7050,0.400000002,0
+LSTA.US,D,20070511,000000,7050,7050,7050,7050,0.333333335,0
+LSTA.US,D,20070516,000000,7050,7650,7050,7500,2.00000001,0
+LSTA.US,D,20070517,000000,7500,7500,7050,7050,2.066666677,0
+LSTA.US,D,20070518,000000,7050,7350,6900,6900,1.933333343,0
+LSTA.US,D,20070521,000000,7650,7950,6900,7350,10.66666672,0
+LSTA.US,D,20070522,000000,7200,7200,6600,6600,3.666666685,0
+LSTA.US,D,20070523,000000,6750,7050,6750,6750,0.466666669,0
+LSTA.US,D,20070525,000000,6600,7125,6600,6600,0.533333336,0
+LSTA.US,D,20070529,000000,7200,7650,7200,7200,10.600000053,0
+LSTA.US,D,20070530,000000,7200,7350,7200,7350,0.400000002,0
+LSTA.US,D,20070531,000000,7200,7200,6000,6450,4.800000024,0
+LSTA.US,D,20070601,000000,7050,7050,7050,7050,0.733333337,0
+LSTA.US,D,20070604,000000,6000,6300,6000,6300,0.200000001,0
+LSTA.US,D,20070605,000000,7050,7050,7050,7050,0.466666669,0
+LSTA.US,D,20070606,000000,7050,7050,7050,7050,0.133333334,0
+LSTA.US,D,20070607,000000,6300,7050,6300,7050,0.266666668,0
+LSTA.US,D,20070608,000000,7500,7500,7050,7050,0.333333335,0
+LSTA.US,D,20070611,000000,7500,7500,7050,7050,0.933333338,0
+LSTA.US,D,20070612,000000,6300,7050,6300,6900,0.733333337,0
+LSTA.US,D,20070614,000000,7050,7050,6300,6300,0.733333337,0
+LSTA.US,D,20070615,000000,6300,6300,6300,6300,0.200000001,0
+LSTA.US,D,20070618,000000,7350,7350,7350,7350,0.200000001,0
+LSTA.US,D,20070619,000000,7350,7350,6000,6375,2.266666678,0
+LSTA.US,D,20070620,000000,6750,6750,6750,6750,0.466666669,0
+LSTA.US,D,20070621,000000,6600,6600,6600,6600,0.200000001,0
+LSTA.US,D,20070622,000000,6375,7350,6375,6750,2.333333345,0
+LSTA.US,D,20070625,000000,6525,6525,6525,6525,0.466666669,0
+LSTA.US,D,20070626,000000,6750,7950,6750,7950,4.733333357,0
+LSTA.US,D,20070628,000000,6600,7950,6600,7950,0,0
+LSTA.US,D,20070629,000000,7500,8250,7500,7950,4.00000002,0
+LSTA.US,D,20070702,000000,8250,8250,8250,8250,1.066666672,0
+LSTA.US,D,20070703,000000,8550,8550,8550,8550,2.66666668,0
+LSTA.US,D,20070705,000000,8550,8550,8550,8550,0,0
+LSTA.US,D,20070706,000000,6750,8550,6600,8550,0.066666667,0
+LSTA.US,D,20070710,000000,7650,8550,7650,7800,2.066666677,0
+LSTA.US,D,20070711,000000,7650,7650,7050,7500,0.466666669,0
+LSTA.US,D,20070713,000000,7500,7500,6750,7500,1.733333342,0
+LSTA.US,D,20070716,000000,7800,7800,7500,7500,0.66666667,0
+LSTA.US,D,20070717,000000,7500,7500,6600,7200,1.066666672,0
+LSTA.US,D,20070718,000000,7200,7800,6600,7800,4.266666688,0
+LSTA.US,D,20070719,000000,7650,7800,7650,7800,5.666666695,0
+LSTA.US,D,20070720,000000,7500,7500,7500,7500,0.066666667,0
+LSTA.US,D,20070723,000000,7800,8250,7650,8100,3.466666684,0
+LSTA.US,D,20070724,000000,6750,7800,6750,7800,0.800000004,0
+LSTA.US,D,20070725,000000,7500,7650,7500,7650,1.200000006,0
+LSTA.US,D,20070726,000000,7350,7350,6000,7350,8.733333377,0
+LSTA.US,D,20070727,000000,7350,7425,6300,7425,3.733333352,0
+LSTA.US,D,20070730,000000,7500,7650,7500,7650,0.66666667,0
+LSTA.US,D,20070731,000000,7425,7425,7425,7425,0,0
+LSTA.US,D,20070802,000000,6375,7425,6375,7425,0.133333334,0
+LSTA.US,D,20070803,000000,7200,7200,7200,7200,0.333333335,0
+LSTA.US,D,20070806,000000,6750,7425,6750,7425,1.600000008,0
+LSTA.US,D,20070807,000000,7500,7500,7200,7500,3.066666682,0
+LSTA.US,D,20070808,000000,7500,7500,7500,7500,4.266666688,0
+LSTA.US,D,20070809,000000,7500,7725,5265,6750,40.466666869,0
+LSTA.US,D,20070810,000000,6375,9225,6375,9225,19.533333431,0
+LSTA.US,D,20070813,000000,9375,11475,7650,7950,70.333333685,0
+LSTA.US,D,20070814,000000,7725,9000,7665,8955,56.800000284,0
+LSTA.US,D,20070815,000000,8955,8955,7755,7875,34.333333505,0
+LSTA.US,D,20070816,000000,7950,7950,6750,7500,34.733333507,0
+LSTA.US,D,20070817,000000,7680,8925,7500,8550,28.866666811,0
+LSTA.US,D,20070820,000000,8775,8925,7200,8100,33.133333499,0
+LSTA.US,D,20070821,000000,7725,7725,7275,7575,7.133333369,0
+LSTA.US,D,20070822,000000,7350,7680,7350,7425,1.933333343,0
+LSTA.US,D,20070823,000000,7500,7875,7425,7725,11.800000059,0
+LSTA.US,D,20070824,000000,7725,7755,7470,7740,8.600000043,0
+LSTA.US,D,20070827,000000,7650,7650,6975,6975,10.00000005,0
+LSTA.US,D,20070828,000000,7170,7170,6900,7140,3.800000019,0
+LSTA.US,D,20070829,000000,7275,7530,7200,7530,3.133333349,0
+LSTA.US,D,20070830,000000,7545,7545,7350,7485,0.400000002,0
+LSTA.US,D,20070831,000000,7200,7500,7200,7500,2.400000012,0
+LSTA.US,D,20070904,000000,7500,7500,7275,7275,0.933333338,0
+LSTA.US,D,20070905,000000,7500,7500,7425,7500,5.266666693,0
+LSTA.US,D,20070906,000000,7440,7440,6180,6705,28.600000143,0
+LSTA.US,D,20070907,000000,7425,7500,6975,7440,35.866666846,0
+LSTA.US,D,20070910,000000,7275,7500,7050,7230,10.266666718,0
+LSTA.US,D,20070911,000000,7320,7500,7155,7470,7.533333371,0
+LSTA.US,D,20070912,000000,7560,7875,7050,7050,16.400000082,0
+LSTA.US,D,20070913,000000,6750,7575,6525,7350,15.466666744,0
+LSTA.US,D,20070914,000000,7470,7470,7200,7230,4.466666689,0
+LSTA.US,D,20070917,000000,6945,7560,6945,7500,13.200000066,0
+LSTA.US,D,20070918,000000,7500,7500,7275,7275,3.533333351,0
+LSTA.US,D,20070919,000000,7455,7605,7275,7500,26.066666797,0
+LSTA.US,D,20070920,000000,7650,7800,7650,7770,11.33333339,0
+LSTA.US,D,20070921,000000,7770,7770,7275,7440,12.00000006,0
+LSTA.US,D,20070924,000000,7455,7650,7350,7500,8.200000041,0
+LSTA.US,D,20070925,000000,7365,7425,7155,7155,4.133333354,0
+LSTA.US,D,20070926,000000,7275,7350,7125,7125,11.266666723,0
+LSTA.US,D,20070927,000000,7125,7425,7125,7425,4.066666687,0
+LSTA.US,D,20070928,000000,7380,7380,7050,7050,5.666666695,0
+LSTA.US,D,20071001,000000,7005,7125,6915,6915,3.866666686,0
+LSTA.US,D,20071002,000000,6990,7050,6780,6780,5.933333363,0
+LSTA.US,D,20071003,000000,6750,6975,6750,6750,3.733333352,0
+LSTA.US,D,20071004,000000,6750,6750,6735,6735,0.733333337,0
+LSTA.US,D,20071005,000000,6690,6750,6690,6750,0.933333338,0
+LSTA.US,D,20071008,000000,6705,6705,6585,6585,7.533333371,0
+LSTA.US,D,20071009,000000,6585,6585,6225,6225,9.000000045,0
+LSTA.US,D,20071010,000000,6225,6405,6225,6405,2.933333348,0
+LSTA.US,D,20071011,000000,6405,6450,6255,6375,4.933333358,0
+LSTA.US,D,20071012,000000,6300,6375,6270,6375,4.733333357,0
+LSTA.US,D,20071015,000000,6375,6375,6225,6375,5.400000027,0
+LSTA.US,D,20071016,000000,6375,6630,5850,6075,16.200000081,0
+LSTA.US,D,20071017,000000,6075,6075,5625,5850,13.266666733,0
+LSTA.US,D,20071018,000000,5775,5985,5775,5985,0.800000004,0
+LSTA.US,D,20071019,000000,5880,5925,5700,5925,2.200000011,0
+LSTA.US,D,20071022,000000,5850,5850,5775,5775,1.466666674,0
+LSTA.US,D,20071023,000000,5775,5850,5325,5685,11.33333339,0
+LSTA.US,D,20071024,000000,5550,5625,5100,5100,12.133333394,0
+LSTA.US,D,20071025,000000,5250,5640,5250,5400,16.200000081,0
+LSTA.US,D,20071026,000000,5445,5550,5250,5475,29.733333482,0
+LSTA.US,D,20071029,000000,5625,5775,5550,5640,10.266666718,0
+LSTA.US,D,20071030,000000,5745,5745,4920,5250,7.000000035,0
+LSTA.US,D,20071031,000000,5250,5250,5145,5145,1.33333334,0
+LSTA.US,D,20071101,000000,5175,5175,4875,4875,12.600000063,0
+LSTA.US,D,20071102,000000,4995,5025,4725,4875,11.800000059,0
+LSTA.US,D,20071105,000000,4980,4980,4575,4650,15.866666746,0
+LSTA.US,D,20071106,000000,4575,4575,4215,4215,9.533333381,0
+LSTA.US,D,20071107,000000,4170,4170,3375,3750,18.600000093,0
+LSTA.US,D,20071108,000000,3750,3750,3375,3465,2.866666681,0
+LSTA.US,D,20071109,000000,3375,3720,3150,3720,36.133333514,0
+LSTA.US,D,20071112,000000,3735,3750,3600,3750,21.266666773,0
+LSTA.US,D,20071113,000000,3735,3750,3450,3525,4.333333355,0
+LSTA.US,D,20071114,000000,3540,3600,3375,3375,3.133333349,0
+LSTA.US,D,20071115,000000,3525,3600,3375,3600,7.33333337,0
+LSTA.US,D,20071116,000000,3555,3675,3375,3600,6.066666697,0
+LSTA.US,D,20071119,000000,3450,3555,3375,3375,4.400000022,0
+LSTA.US,D,20071120,000000,3450,3585,3450,3585,21.000000105,0
+LSTA.US,D,20071121,000000,3525,3525,2925,3000,6.200000031,0
+LSTA.US,D,20071123,000000,3000,3600,3000,3450,24.066666787,0
+LSTA.US,D,20071126,000000,3765,3765,3150,3270,6.466666699,0
+LSTA.US,D,20071127,000000,3150,3150,3000,3060,8.933333378,0
+LSTA.US,D,20071128,000000,3120,3150,3000,3105,6.800000034,0
+LSTA.US,D,20071129,000000,3120,3150,3000,3150,3.933333353,0
+LSTA.US,D,20071130,000000,3105,3135,2985,3135,4.00000002,0
+LSTA.US,D,20071203,000000,2925,2985,2925,2985,2.200000011,0
+LSTA.US,D,20071204,000000,2865,2955,2625,2775,3.666666685,0
+LSTA.US,D,20071205,000000,2970,2970,2970,2970,0.066666667,0
+LSTA.US,D,20071206,000000,2970,3150,2925,2940,14.466666739,0
+LSTA.US,D,20071207,000000,2715,2940,2625,2745,6.733333367,0
+LSTA.US,D,20071210,000000,2775,2925,2400,2550,11.133333389,0
+LSTA.US,D,20071211,000000,2400,3000,2250,2250,9.466666714,0
+LSTA.US,D,20071212,000000,2250,2430,2250,2295,6.600000033,0
+LSTA.US,D,20071213,000000,2130,2550,2130,2550,27.400000137,0
+LSTA.US,D,20071214,000000,2625,2625,2175,2400,7.066666702,0
+LSTA.US,D,20071217,000000,2640,2640,2430,2595,9.866666716,0
+LSTA.US,D,20071218,000000,2850,2850,2400,2550,18.400000092,0
+LSTA.US,D,20071219,000000,2700,2700,2475,2550,30.66666682,0
+LSTA.US,D,20071220,000000,2625,2625,2550,2550,3.800000019,0
+LSTA.US,D,20071221,000000,2550,2625,2475,2550,8.866666711,0
+LSTA.US,D,20071224,000000,2550,2550,2040,2475,7.000000035,0
+LSTA.US,D,20071226,000000,2400,2400,2295,2340,5.533333361,0
+LSTA.US,D,20071227,000000,2250,2370,2250,2280,8.00000004,0
+LSTA.US,D,20071228,000000,2340,2340,2205,2250,15.600000078,0
+LSTA.US,D,20071231,000000,2250,2250,1920,2010,27.133333469,0
+LSTA.US,D,20080102,000000,1980,2445,1980,2445,5.733333362,0
+LSTA.US,D,20080103,000000,2325,2400,2250,2250,0.600000003,0
+LSTA.US,D,20080104,000000,2325,2445,2325,2325,17.133333419,0
+LSTA.US,D,20080107,000000,2250,2325,2250,2325,17.800000089,0
+LSTA.US,D,20080108,000000,2295,2550,2250,2475,22.066666777,0
+LSTA.US,D,20080109,000000,2625,2685,2295,2400,23.800000119,0
+LSTA.US,D,20080110,000000,2355,2670,2325,2670,12.466666729,0
+LSTA.US,D,20080111,000000,2580,2670,2400,2595,12.200000061,0
+LSTA.US,D,20080114,000000,2520,2580,2445,2445,8.00000004,0
+LSTA.US,D,20080115,000000,2535,2730,2445,2685,8.733333377,0
+LSTA.US,D,20080116,000000,2850,2880,2625,2820,2.466666679,0
+LSTA.US,D,20080117,000000,2925,2925,2625,2685,4.600000023,0
+LSTA.US,D,20080118,000000,2775,2805,2700,2805,1.133333339,0
+LSTA.US,D,20080122,000000,2775,2775,2445,2550,4.933333358,0
+LSTA.US,D,20080123,000000,2400,2400,2265,2400,8.333333375,0
+LSTA.US,D,20080124,000000,2355,2445,2325,2445,6.066666697,0
+LSTA.US,D,20080125,000000,3360,3360,2295,2445,17.533333421,0
+LSTA.US,D,20080128,000000,2625,2625,2265,2520,9.133333379,0
+LSTA.US,D,20080129,000000,2400,2520,2295,2505,5.466666694,0
+LSTA.US,D,20080130,000000,2520,2520,2325,2505,5.533333361,0
+LSTA.US,D,20080201,000000,2505,2505,2250,2250,6.466666699,0
+LSTA.US,D,20080204,000000,2220,2265,2220,2265,0.600000003,0
+LSTA.US,D,20080205,000000,2250,2250,1770,2160,21.066666772,0
+LSTA.US,D,20080206,000000,2175,2520,2175,2520,5.666666695,0
+LSTA.US,D,20080207,000000,2205,2205,1950,2100,11.800000059,0
+LSTA.US,D,20080208,000000,2145,2400,2145,2250,3.600000018,0
+LSTA.US,D,20080211,000000,2355,2460,2250,2250,6.800000034,0
+LSTA.US,D,20080212,000000,2295,2295,1995,2070,13.400000067,0
+LSTA.US,D,20080213,000000,2085,2400,1980,2280,19.066666762,0
+LSTA.US,D,20080214,000000,2505,2505,2235,2250,5.800000029,0
+LSTA.US,D,20080215,000000,2490,2490,2175,2400,9.133333379,0
+LSTA.US,D,20080219,000000,2505,2505,2250,2310,15.866666746,0
+LSTA.US,D,20080220,000000,2295,2475,2295,2400,3.133333349,0
+LSTA.US,D,20080221,000000,2430,2520,2400,2520,5.800000029,0
+LSTA.US,D,20080222,000000,2550,2550,2325,2355,0.466666669,0
+LSTA.US,D,20080225,000000,2355,2475,2205,2325,7.933333373,0
+LSTA.US,D,20080226,000000,1995,2475,1950,2475,2.00000001,0
+LSTA.US,D,20080227,000000,2520,2670,2325,2445,19.133333429,0
+LSTA.US,D,20080228,000000,2400,2730,2400,2700,11.733333392,0
+LSTA.US,D,20080229,000000,2760,2760,2475,2475,3.866666686,0
+LSTA.US,D,20080303,000000,2325,2520,2325,2415,2.866666681,0
+LSTA.US,D,20080304,000000,2385,2490,2325,2475,4.733333357,0
+LSTA.US,D,20080305,000000,2610,2610,2355,2505,9.666666715,0
+LSTA.US,D,20080306,000000,2460,2700,2460,2595,17.200000086,0
+LSTA.US,D,20080307,000000,2700,2715,2610,2670,15.200000076,0
+LSTA.US,D,20080310,000000,2580,2580,2475,2475,2.733333347,0
+LSTA.US,D,20080311,000000,2475,2580,2370,2535,5.866666696,0
+LSTA.US,D,20080312,000000,2460,2460,2460,2460,0.400000002,0
+LSTA.US,D,20080313,000000,2460,2625,2325,2625,5.466666694,0
+LSTA.US,D,20080314,000000,2550,2550,2550,2550,7.000000035,0
+LSTA.US,D,20080317,000000,2355,2475,2175,2475,4.600000023,0
+LSTA.US,D,20080318,000000,2325,2715,2325,2625,14.266666738,0
+LSTA.US,D,20080319,000000,2625,2760,2400,2730,16.66666675,0
+LSTA.US,D,20080320,000000,2625,2625,2475,2550,1.866666676,0
+LSTA.US,D,20080324,000000,2550,2550,2400,2505,0.466666669,0
+LSTA.US,D,20080325,000000,2550,2550,2400,2400,1.466666674,0
+LSTA.US,D,20080326,000000,2400,2400,2400,2400,1.533333341,0
+LSTA.US,D,20080327,000000,2400,2400,2070,2250,18.066666757,0
+LSTA.US,D,20080328,000000,2175,2175,2100,2100,2.66666668,0
+LSTA.US,D,20080331,000000,1875,2220,1875,2220,7.200000036,0
+LSTA.US,D,20080402,000000,2115,2175,2115,2115,1.133333339,0
+LSTA.US,D,20080403,000000,2130,2130,2130,2130,0.066666667,0
+LSTA.US,D,20080404,000000,2115,2205,2115,2115,3.000000015,0
+LSTA.US,D,20080407,000000,1905,2175,1905,2100,2.600000013,0
+LSTA.US,D,20080408,000000,2100,2100,2100,2100,0.733333337,0
+LSTA.US,D,20080409,000000,2100,2100,2100,2100,1.533333341,0
+LSTA.US,D,20080410,000000,2025,2100,2025,2025,3.33333335,0
+LSTA.US,D,20080411,000000,2025,2085,2025,2085,0.600000003,0
+LSTA.US,D,20080414,000000,2085,2085,1845,1950,5.000000025,0
+LSTA.US,D,20080415,000000,2100,2100,2025,2025,1.466666674,0
+LSTA.US,D,20080416,000000,2145,2145,2145,2145,0.266666668,0
+LSTA.US,D,20080417,000000,2025,2100,1950,2025,2.133333344,0
+LSTA.US,D,20080418,000000,2100,2100,2100,2100,0.066666667,0
+LSTA.US,D,20080423,000000,2025,2025,2025,2025,0.66666667,0
+LSTA.US,D,20080424,000000,1950,1950,1770,1860,3.466666684,0
+LSTA.US,D,20080425,000000,2025,2025,2010,2025,1.200000006,0
+LSTA.US,D,20080428,000000,1950,2010,1950,2010,0.400000002,0
+LSTA.US,D,20080429,000000,1950,1995,1905,1995,2.800000014,0
+LSTA.US,D,20080502,000000,1950,1950,1950,1950,0.066666667,0
+LSTA.US,D,20080506,000000,1650,1875,1650,1875,1.733333342,0
+LSTA.US,D,20080507,000000,1995,2025,1995,2025,3.33333335,0
+LSTA.US,D,20080508,000000,1905,1905,1800,1875,1.400000007,0
+LSTA.US,D,20080509,000000,2025,2025,1950,1950,0.266666668,0
+LSTA.US,D,20080512,000000,1875,2025,1875,1950,3.466666684,0
+LSTA.US,D,20080513,000000,2025,2025,1890,1890,2.533333346,0
+LSTA.US,D,20080514,000000,1875,2070,1845,2070,2.066666677,0
+LSTA.US,D,20080515,000000,2100,2100,1950,1950,0.733333337,0
+LSTA.US,D,20080516,000000,1875,1950,1875,1950,17.200000086,0
+LSTA.US,D,20080519,000000,1875,1950,1785,1800,13.400000067,0
+LSTA.US,D,20080520,000000,1860,1860,1440,1440,28.00000014,0
+LSTA.US,D,20080521,000000,1440,1530,1215,1215,24.00000012,0
+LSTA.US,D,20080522,000000,1215,1275,1200,1200,15.066666742,0
+LSTA.US,D,20080523,000000,1260,1425,975,1110,49.533333581,0
+LSTA.US,D,20080527,000000,1110,1185,615,630,127.266667303,0
+LSTA.US,D,20080528,000000,675,1320,675,1320,55.533333611,0
+LSTA.US,D,20080529,000000,1380,1500,1305,1500,36.533333516,0
+LSTA.US,D,20080530,000000,1500,1665,1470,1515,20.733333437,0
+LSTA.US,D,20080602,000000,1515,1785,1380,1380,8.266666708,0
+LSTA.US,D,20080603,000000,1380,1380,1065,1200,12.600000063,0
+LSTA.US,D,20080604,000000,1200,1335,1125,1200,4.866666691,0
+LSTA.US,D,20080605,000000,1200,1335,1080,1260,2.733333347,0
+LSTA.US,D,20080606,000000,1095,1455,1065,1095,11.533333391,0
+LSTA.US,D,20080609,000000,1095,1125,1065,1125,12.200000061,0
+LSTA.US,D,20080610,000000,1065,1215,1065,1215,0.800000004,0
+LSTA.US,D,20080611,000000,1125,1215,1125,1215,1.266666673,0
+LSTA.US,D,20080612,000000,1125,1200,1065,1200,5.200000026,0
+LSTA.US,D,20080613,000000,1215,1215,1215,1215,2.00000001,0
+LSTA.US,D,20080616,000000,1125,1215,1125,1215,4.466666689,0
+LSTA.US,D,20080617,000000,1215,1320,1215,1320,3.466666684,0
+LSTA.US,D,20080618,000000,1290,1350,1290,1350,7.666666705,0
+LSTA.US,D,20080619,000000,1335,1410,1275,1350,1.200000006,0
+LSTA.US,D,20080620,000000,1275,1275,1275,1275,0.066666667,0
+LSTA.US,D,20080623,000000,1230,1425,1230,1425,15.533333411,0
+LSTA.US,D,20080624,000000,1365,1455,1365,1425,6.133333364,0
+LSTA.US,D,20080625,000000,1425,1455,1275,1365,6.933333368,0
+LSTA.US,D,20080626,000000,1350,1425,1200,1425,1.066666672,0
+LSTA.US,D,20080627,000000,1425,1470,1425,1470,2.66666668,0
+LSTA.US,D,20080630,000000,1500,1500,1425,1485,1.266666673,0
+LSTA.US,D,20080701,000000,1485,1500,1305,1425,5.400000027,0
+LSTA.US,D,20080702,000000,1485,1485,1335,1335,1.400000007,0
+LSTA.US,D,20080703,000000,1440,1440,1440,1440,0.133333334,0
+LSTA.US,D,20080707,000000,1380,1440,1350,1350,0.600000003,0
+LSTA.US,D,20080708,000000,1425,1425,1425,1425,0.066666667,0
+LSTA.US,D,20080709,000000,1320,1395,1245,1395,1.266666673,0
+LSTA.US,D,20080710,000000,1350,1350,1065,1275,3.933333353,0
+LSTA.US,D,20080711,000000,1125,1230,1125,1230,0.466666669,0
+LSTA.US,D,20080714,000000,1215,1215,1065,1065,3.400000017,0
+LSTA.US,D,20080715,000000,1275,1275,1065,1200,50.400000252,0
+LSTA.US,D,20080716,000000,1080,1230,1065,1080,7.33333337,0
+LSTA.US,D,20080717,000000,1140,1425,1125,1275,3.33333335,0
+LSTA.US,D,20080718,000000,1410,1410,1380,1380,0.333333335,0
+LSTA.US,D,20080721,000000,1320,1320,1065,1155,1.666666675,0
+LSTA.US,D,20080722,000000,1155,1155,1065,1065,2.200000011,0
+LSTA.US,D,20080723,000000,1200,1200,1200,1200,0.133333334,0
+LSTA.US,D,20080724,000000,1245,1245,1245,1245,0.533333336,0
+LSTA.US,D,20080728,000000,1185,1185,1170,1170,0.800000004,0
+LSTA.US,D,20080729,000000,1125,1155,1125,1125,1.133333339,0
+LSTA.US,D,20080730,000000,1200,1200,1065,1065,1.33333334,0
+LSTA.US,D,20080731,000000,1200,1425,1200,1425,23.466666784,0
+LSTA.US,D,20080801,000000,1440,1680,1140,1350,54.466666939,0
+LSTA.US,D,20080804,000000,1425,1425,1275,1275,1.800000009,0
+LSTA.US,D,20080805,000000,1425,1425,1260,1350,3.400000017,0
+LSTA.US,D,20080806,000000,1275,1275,1155,1155,4.933333358,0
+LSTA.US,D,20080807,000000,1200,1200,1140,1155,4.466666689,0
+LSTA.US,D,20080808,000000,1260,1275,1260,1275,4.66666669,0
+LSTA.US,D,20080812,000000,1185,1305,1125,1305,2.133333344,0
+LSTA.US,D,20080813,000000,1305,1305,1305,1305,1.33333334,0
+LSTA.US,D,20080814,000000,1305,1305,1170,1170,10.733333387,0
+LSTA.US,D,20080815,000000,1170,1320,1170,1320,0.333333335,0
+LSTA.US,D,20080818,000000,1275,1275,1125,1125,9.066666712,0
+LSTA.US,D,20080819,000000,1200,1380,1200,1275,1.866666676,0
+LSTA.US,D,20080820,000000,1275,1275,1155,1155,0.200000001,0
+LSTA.US,D,20080822,000000,1155,1155,1125,1125,0.333333335,0
+LSTA.US,D,20080825,000000,1080,1080,1050,1050,2.200000011,0
+LSTA.US,D,20080827,000000,1080,1080,1065,1080,1.666666675,0
+LSTA.US,D,20080828,000000,1125,1230,1125,1230,0.733333337,0
+LSTA.US,D,20080829,000000,1200,1875,1200,1575,24.66666679,0
+LSTA.US,D,20080902,000000,1590,1650,1350,1410,7.33333337,0
+LSTA.US,D,20080903,000000,1500,1650,1500,1500,17.933333423,0
+LSTA.US,D,20080904,000000,1545,2520,1470,2505,107.800000539,0
+LSTA.US,D,20080905,000000,2475,2520,2250,2250,57.266666953,0
+LSTA.US,D,20080908,000000,2385,2430,2325,2370,4.800000024,0
+LSTA.US,D,20080909,000000,2130,2130,1950,1965,17.800000089,0
+LSTA.US,D,20080910,000000,2085,2085,1800,1950,2.333333345,0
+LSTA.US,D,20080911,000000,1845,1950,1830,1830,1.000000005,0
+LSTA.US,D,20080912,000000,1875,1875,1875,1875,0.66666667,0
+LSTA.US,D,20080915,000000,1950,2070,1920,2070,5.866666696,0
+LSTA.US,D,20080916,000000,2070,2250,2040,2040,2.66666668,0
+LSTA.US,D,20080917,000000,1815,2250,1815,2235,10.333333385,0
+LSTA.US,D,20080918,000000,2415,2445,2250,2445,2.866666681,0
+LSTA.US,D,20080919,000000,2445,2580,2400,2475,2.066666677,0
+LSTA.US,D,20080922,000000,2685,2700,2025,2100,18.333333425,0
+LSTA.US,D,20080923,000000,2100,2325,1875,2100,20.533333436,0
+LSTA.US,D,20080924,000000,1950,1950,1650,1800,5.200000026,0
+LSTA.US,D,20080925,000000,1680,1845,1650,1650,29.666666815,0
+LSTA.US,D,20080926,000000,1515,1650,1500,1635,13.133333399,0
+LSTA.US,D,20080929,000000,1635,1650,1500,1650,16.800000084,0
+LSTA.US,D,20080930,000000,1500,1500,1500,1500,0.66666667,0
+LSTA.US,D,20081001,000000,1650,1875,1650,1875,1.866666676,0
+LSTA.US,D,20081002,000000,2070,2475,1800,1800,9.33333338,0
+LSTA.US,D,20081003,000000,2025,2025,1800,1950,1.066666672,0
+LSTA.US,D,20081006,000000,1800,1800,1500,1500,18.400000092,0
+LSTA.US,D,20081007,000000,1650,3225,1650,2235,58.066666957,0
+LSTA.US,D,20081008,000000,1980,2235,975,1500,23.33333345,0
+LSTA.US,D,20081009,000000,1500,1875,1425,1875,20.800000104,0
+LSTA.US,D,20081010,000000,615,2025,615,1440,19.466666764,0
+LSTA.US,D,20081013,000000,1440,1980,1440,1500,18.600000093,0
+LSTA.US,D,20081014,000000,1695,1920,1575,1740,6.200000031,0
+LSTA.US,D,20081015,000000,1920,1920,1365,1425,13.600000068,0
+LSTA.US,D,20081016,000000,1485,1725,1485,1725,3.000000015,0
+LSTA.US,D,20081017,000000,1545,1695,1455,1500,12.933333398,0
+LSTA.US,D,20081020,000000,1665,1800,1500,1575,15.33333341,0
+LSTA.US,D,20081021,000000,1755,1755,1350,1410,5.133333359,0
+LSTA.US,D,20081022,000000,1425,1575,1350,1380,9.400000047,0
+LSTA.US,D,20081023,000000,1320,1575,1275,1275,7.066666702,0
+LSTA.US,D,20081024,000000,1350,1350,1050,1125,14.466666739,0
+LSTA.US,D,20081027,000000,1125,1350,975,1350,5.933333363,0
+LSTA.US,D,20081028,000000,1275,1500,1200,1500,2.600000013,0
+LSTA.US,D,20081029,000000,1545,1605,1380,1605,4.333333355,0
+LSTA.US,D,20081030,000000,1575,1575,1425,1575,3.133333349,0
+LSTA.US,D,20081031,000000,1575,1695,1425,1695,14.733333407,0
+LSTA.US,D,20081103,000000,1725,2325,1575,1755,85.133333759,0
+LSTA.US,D,20081104,000000,1575,1890,1350,1410,22.466666779,0
+LSTA.US,D,20081105,000000,1425,1500,1395,1500,3.933333353,0
+LSTA.US,D,20081106,000000,1515,1515,1395,1425,3.533333351,0
+LSTA.US,D,20081107,000000,1380,1425,1380,1425,3.800000019,0
+LSTA.US,D,20081110,000000,1395,1500,1230,1335,7.266666703,0
+LSTA.US,D,20081111,000000,1425,1425,1170,1410,7.400000037,0
+LSTA.US,D,20081112,000000,1425,1425,1140,1320,3.266666683,0
+LSTA.US,D,20081113,000000,1380,1425,1380,1425,1.800000009,0
+LSTA.US,D,20081114,000000,1455,1455,1455,1455,0.133333334,0
+LSTA.US,D,20081117,000000,1455,1455,1455,1455,0.133333334,0
+LSTA.US,D,20081118,000000,1350,1455,1320,1320,3.933333353,0
+LSTA.US,D,20081119,000000,1425,1425,1200,1350,2.200000011,0
+LSTA.US,D,20081120,000000,1275,1275,1275,1275,8.466666709,0
+LSTA.US,D,20081121,000000,1125,1140,1125,1125,0.66666667,0
+LSTA.US,D,20081124,000000,1200,1200,1200,1200,2.00000001,0
+LSTA.US,D,20081125,000000,1110,1110,1050,1065,1.466666674,0
+LSTA.US,D,20081126,000000,1065,1350,1065,1350,1.533333341,0
+LSTA.US,D,20081128,000000,1200,1350,1200,1350,0.800000004,0
+LSTA.US,D,20081201,000000,1350,1350,1350,1350,0.133333334,0
+LSTA.US,D,20081202,000000,1500,1500,1275,1380,10.133333384,0
+LSTA.US,D,20081203,000000,1275,1365,1215,1365,1.400000007,0
+LSTA.US,D,20081204,000000,2100,2100,750,825,39.533333531,0
+LSTA.US,D,20081205,000000,900,1200,900,1200,8.066666707,0
+LSTA.US,D,20081208,000000,1320,1320,1275,1290,5.066666692,0
+LSTA.US,D,20081209,000000,1230,1230,1140,1140,1.000000005,0
+LSTA.US,D,20081210,000000,1200,1200,900,1035,16.800000084,0
+LSTA.US,D,20081211,000000,1050,1050,930,960,1.600000008,0
+LSTA.US,D,20081212,000000,975,1005,825,825,13.200000066,0
+LSTA.US,D,20081215,000000,870,1035,870,1020,6.066666697,0
+LSTA.US,D,20081216,000000,1035,1035,990,1035,2.933333348,0
+LSTA.US,D,20081217,000000,1035,1035,1020,1035,3.933333353,0
+LSTA.US,D,20081218,000000,1020,1035,1020,1035,4.200000021,0
+LSTA.US,D,20081219,000000,1050,1050,750,750,22.933333448,0
+LSTA.US,D,20081222,000000,795,795,630,630,9.266666713,0
+LSTA.US,D,20081223,000000,630,840,630,735,14.066666737,0
+LSTA.US,D,20081224,000000,825,900,615,825,6.800000034,0
+LSTA.US,D,20081226,000000,795,1020,630,750,5.266666693,0
+LSTA.US,D,20081229,000000,750,795,660,675,6.533333366,0
+LSTA.US,D,20081230,000000,750,750,645,705,9.600000048,0
+LSTA.US,D,20081231,000000,750,750,705,705,13.400000067,0
+LSTA.US,D,20090102,000000,675,900,645,900,10.600000053,0
+LSTA.US,D,20090105,000000,750,915,750,900,7.266666703,0
+LSTA.US,D,20090106,000000,855,900,810,840,2.200000011,0
+LSTA.US,D,20090107,000000,825,855,825,855,1.133333339,0
+LSTA.US,D,20090108,000000,900,930,900,930,2.533333346,0
+LSTA.US,D,20090109,000000,930,930,900,900,1.400000007,0
+LSTA.US,D,20090112,000000,900,900,825,825,0.400000002,0
+LSTA.US,D,20090113,000000,855,990,855,975,2.733333347,0
+LSTA.US,D,20090114,000000,900,930,675,930,2.00000001,0
+LSTA.US,D,20090115,000000,825,825,825,825,0.400000002,0
+LSTA.US,D,20090116,000000,750,750,675,720,4.66666669,0
+LSTA.US,D,20090120,000000,765,1185,750,825,39.933333533,0
+LSTA.US,D,20090121,000000,870,1095,825,1035,70.00000035,0
+LSTA.US,D,20090122,000000,1035,1170,1035,1125,8.400000042,0
+LSTA.US,D,20090123,000000,1125,1425,1125,1275,38.533333526,0
+LSTA.US,D,20090126,000000,1200,1425,1200,1365,36.00000018,0
+LSTA.US,D,20090127,000000,1500,1500,1200,1245,18.200000091,0
+LSTA.US,D,20090128,000000,1380,1380,1200,1245,10.333333385,0
+LSTA.US,D,20090129,000000,1200,1245,1125,1245,22.733333447,0
+LSTA.US,D,20090130,000000,1200,1260,1200,1260,5.066666692,0
+LSTA.US,D,20090202,000000,1320,1320,1215,1275,3.000000015,0
+LSTA.US,D,20090203,000000,1245,1245,1125,1155,3.666666685,0
+LSTA.US,D,20090204,000000,1275,1275,1215,1260,2.00000001,0
+LSTA.US,D,20090205,000000,1260,1305,1215,1305,3.800000019,0
+LSTA.US,D,20090206,000000,1305,1305,1200,1200,6.266666698,0
+LSTA.US,D,20090209,000000,1200,1230,1170,1170,3.466666684,0
+LSTA.US,D,20090210,000000,1185,1185,1110,1125,6.200000031,0
+LSTA.US,D,20090211,000000,1110,1185,1110,1110,2.00000001,0
+LSTA.US,D,20090212,000000,1125,1125,1095,1095,0.266666668,0
+LSTA.US,D,20090213,000000,1110,1110,1095,1110,2.800000014,0
+LSTA.US,D,20090217,000000,1140,1200,1110,1125,14.133333404,0
+LSTA.US,D,20090218,000000,1140,1200,1125,1125,0.733333337,0
+LSTA.US,D,20090219,000000,1155,1155,1155,1155,0.266666668,0
+LSTA.US,D,20090220,000000,1050,1140,990,1140,3.800000019,0
+LSTA.US,D,20090223,000000,1200,1260,1125,1200,4.066666687,0
+LSTA.US,D,20090224,000000,1215,1275,1200,1200,3.000000015,0
+LSTA.US,D,20090225,000000,1170,1170,1035,1035,1.533333341,0
+LSTA.US,D,20090226,000000,960,960,930,945,5.066666692,0
+LSTA.US,D,20090227,000000,945,1080,930,1050,7.400000037,0
+LSTA.US,D,20090302,000000,1200,1200,840,840,3.733333352,0
+LSTA.US,D,20090303,000000,840,840,675,750,5.933333363,0
+LSTA.US,D,20090304,000000,750,825,690,825,3.866666686,0
+LSTA.US,D,20090305,000000,675,900,675,810,8.400000042,0
+LSTA.US,D,20090306,000000,675,705,675,675,6.533333366,0
+LSTA.US,D,20090309,000000,825,1230,825,1035,11.533333391,0
+LSTA.US,D,20090310,000000,1155,1200,1065,1125,7.733333372,0
+LSTA.US,D,20090311,000000,1170,1170,1020,1020,4.400000022,0
+LSTA.US,D,20090312,000000,1125,1200,1125,1140,5.466666694,0
+LSTA.US,D,20090313,000000,1140,1470,1050,1470,20.66666677,0
+LSTA.US,D,20090316,000000,1245,1350,1185,1305,1.600000008,0
+LSTA.US,D,20090317,000000,1275,1395,1275,1395,9.933333383,0
+LSTA.US,D,20090318,000000,1395,1620,1215,1335,12.266666728,0
+LSTA.US,D,20090319,000000,1305,1425,1305,1425,2.00000001,0
+LSTA.US,D,20090320,000000,1350,1350,1155,1275,12.133333394,0
+LSTA.US,D,20090323,000000,1200,1350,1200,1350,1.800000009,0
+LSTA.US,D,20090324,000000,1275,1410,1275,1350,2.933333348,0
+LSTA.US,D,20090325,000000,1350,1350,1305,1305,2.400000012,0
+LSTA.US,D,20090326,000000,1305,1305,1275,1275,1.733333342,0
+LSTA.US,D,20090327,000000,1200,1410,1200,1410,2.533333346,0
+LSTA.US,D,20090330,000000,1305,1500,1305,1485,10.200000051,0
+LSTA.US,D,20090331,000000,1455,1455,1380,1455,4.933333358,0
+LSTA.US,D,20090401,000000,1485,1485,1455,1485,7.533333371,0
+LSTA.US,D,20090402,000000,1485,1500,1425,1425,10.200000051,0
+LSTA.US,D,20090403,000000,1455,1485,1455,1485,2.066666677,0
+LSTA.US,D,20090406,000000,1485,1845,1485,1605,36.600000183,0
+LSTA.US,D,20090407,000000,1605,1605,1500,1500,2.466666679,0
+LSTA.US,D,20090409,000000,1635,1770,1635,1770,52.600000263,0
+LSTA.US,D,20090413,000000,1800,1950,1500,1575,35.33333351,0
+LSTA.US,D,20090414,000000,1860,1860,1500,1650,15.266666743,0
+LSTA.US,D,20090415,000000,1725,1725,1635,1725,2.933333348,0
+LSTA.US,D,20090416,000000,1770,1800,1725,1725,15.33333341,0
+LSTA.US,D,20090417,000000,1800,1800,1200,1575,49.600000248,0
+LSTA.US,D,20090420,000000,1755,1755,1260,1470,7.933333373,0
+LSTA.US,D,20090421,000000,1470,1530,1470,1515,13.133333399,0
+LSTA.US,D,20090422,000000,1665,1665,1425,1440,2.800000014,0
+LSTA.US,D,20090423,000000,1410,1650,1410,1575,8.733333377,0
+LSTA.US,D,20090424,000000,1620,1695,1545,1545,2.866666681,0
+LSTA.US,D,20090427,000000,1620,1620,1620,1620,2.600000013,0
+LSTA.US,D,20090428,000000,1500,1650,1380,1575,7.133333369,0
+LSTA.US,D,20090429,000000,1635,1650,1575,1650,4.933333358,0
+LSTA.US,D,20090430,000000,1575,1575,1425,1455,3.533333351,0
+LSTA.US,D,20090501,000000,1425,1875,1425,1725,61.466666974,0
+LSTA.US,D,20090504,000000,1905,2235,1905,2235,46.200000231,0
+LSTA.US,D,20090505,000000,2445,2550,2250,2430,38.733333527,0
+LSTA.US,D,20090506,000000,2475,2625,2325,2430,23.133333449,0
+LSTA.US,D,20090507,000000,2355,2625,2325,2610,21.600000108,0
+LSTA.US,D,20090508,000000,2550,2700,2490,2625,12.266666728,0
+LSTA.US,D,20090511,000000,2700,3000,2685,2910,43.800000219,0
+LSTA.US,D,20090512,000000,3000,3000,2625,2790,25.266666793,0
+LSTA.US,D,20090513,000000,2640,2835,1650,2100,47.33333357,0
+LSTA.US,D,20090514,000000,1920,2595,1920,2250,27.400000137,0
+LSTA.US,D,20090515,000000,2475,2925,2400,2820,32.866666831,0
+LSTA.US,D,20090518,000000,2535,2700,2400,2700,42.800000214,0
+LSTA.US,D,20090519,000000,2775,2775,2370,2550,51.600000258,0
+LSTA.US,D,20090520,000000,2670,2925,2535,2850,75.600000378,0
+LSTA.US,D,20090521,000000,3150,3300,2850,2925,139.600000698,0
+LSTA.US,D,20090522,000000,3210,3210,2880,2970,26.400000132,0
+LSTA.US,D,20090526,000000,2940,2940,2670,2715,11.200000056,0
+LSTA.US,D,20090527,000000,2610,3150,2550,2850,23.933333453,0
+LSTA.US,D,20090528,000000,2985,3285,2970,3120,29.133333479,0
+LSTA.US,D,20090529,000000,3345,3345,3075,3210,30.533333486,0
+LSTA.US,D,20090601,000000,3210,3300,3210,3300,44.866666891,0
+LSTA.US,D,20090602,000000,3285,3450,3285,3450,32.066666827,0
+LSTA.US,D,20090603,000000,3450,3750,3405,3750,65.666666995,0
+LSTA.US,D,20090604,000000,4080,4080,3750,3780,50.933333588,0
+LSTA.US,D,20090605,000000,3900,3900,3000,3450,63.000000315,0
+LSTA.US,D,20090608,000000,3345,3510,3300,3345,15.266666743,0
+LSTA.US,D,20090609,000000,3480,3480,3300,3330,13.533333401,0
+LSTA.US,D,20090610,000000,3345,3450,3345,3375,22.200000111,0
+LSTA.US,D,20090611,000000,3525,3750,3015,3405,39.000000195,0
+LSTA.US,D,20090612,000000,3315,3480,3195,3195,7.400000037,0
+LSTA.US,D,20090615,000000,3450,3585,3015,3075,22.333333445,0
+LSTA.US,D,20090616,000000,3105,3150,3105,3150,9.266666713,0
+LSTA.US,D,20090617,000000,3150,3300,3075,3300,8.400000042,0
+LSTA.US,D,20090618,000000,3300,3300,2880,3000,46.600000233,0
+LSTA.US,D,20090619,000000,3225,3720,3150,3450,83.666667085,0
+LSTA.US,D,20090622,000000,3555,3750,3480,3630,102.266667178,0
+LSTA.US,D,20090623,000000,3645,3660,3030,3285,53.000000265,0
+LSTA.US,D,20090624,000000,3555,3555,3165,3285,16.800000084,0
+LSTA.US,D,20090625,000000,3360,3360,3000,3000,36.00000018,0
+LSTA.US,D,20090626,000000,3000,3000,2460,2550,85.133333759,0
+LSTA.US,D,20090629,000000,2550,2925,2550,2655,55.066666942,0
+LSTA.US,D,20090630,000000,2925,3075,2745,2850,84.866667091,0
+LSTA.US,D,20090701,000000,3000,3300,2955,3045,49.133333579,0
+LSTA.US,D,20090702,000000,3105,3150,2835,2835,30.733333487,0
+LSTA.US,D,20090706,000000,2685,2940,2685,2820,19.133333429,0
+LSTA.US,D,20090707,000000,2910,2925,2700,2700,10.266666718,0
+LSTA.US,D,20090708,000000,2700,2760,2520,2565,24.466666789,0
+LSTA.US,D,20090709,000000,2520,2700,2520,2595,10.00000005,0
+LSTA.US,D,20090710,000000,2835,2970,2775,2880,15.466666744,0
+LSTA.US,D,20090713,000000,2880,3075,2790,2790,18.466666759,0
+LSTA.US,D,20090714,000000,3090,3135,2850,2895,32.200000161,0
+LSTA.US,D,20090715,000000,2730,2970,2700,2865,24.866666791,0
+LSTA.US,D,20090716,000000,2970,2970,2550,2700,27.066666802,0
+LSTA.US,D,20090717,000000,2625,2820,2610,2760,6.400000032,0
+LSTA.US,D,20090720,000000,2715,3075,2715,2910,16.933333418,0
+LSTA.US,D,20090721,000000,3000,3000,2775,2820,14.066666737,0
+LSTA.US,D,20090722,000000,2535,3000,2535,2775,25.933333463,0
+LSTA.US,D,20090723,000000,2970,2970,2700,2775,14.600000073,0
+LSTA.US,D,20090724,000000,2775,2850,2685,2685,16.400000082,0
+LSTA.US,D,20090727,000000,2625,2790,2550,2580,27.000000135,0
+LSTA.US,D,20090728,000000,2805,2820,2580,2700,9.800000049,0
+LSTA.US,D,20090729,000000,2625,2910,2580,2670,16.200000081,0
+LSTA.US,D,20090730,000000,2790,2880,2700,2820,10.133333384,0
+LSTA.US,D,20090731,000000,2850,2865,2565,2625,18.133333424,0
+LSTA.US,D,20090803,000000,2640,2835,2640,2655,3.800000019,0
+LSTA.US,D,20090804,000000,2580,2775,2550,2700,11.266666723,0
+LSTA.US,D,20090805,000000,2610,2775,2595,2775,6.333333365,0
+LSTA.US,D,20090806,000000,2550,2775,2550,2595,14.933333408,0
+LSTA.US,D,20090807,000000,2625,2775,2580,2625,15.066666742,0
+LSTA.US,D,20090810,000000,2595,2700,2580,2595,11.933333393,0
+LSTA.US,D,20090811,000000,2835,2835,2550,2550,3.866666686,0
+LSTA.US,D,20090812,000000,2550,2550,2475,2490,6.066666697,0
+LSTA.US,D,20090813,000000,2775,2835,2520,2580,24.533333456,0
+LSTA.US,D,20090814,000000,2625,2775,2550,2775,8.733333377,0
+LSTA.US,D,20090817,000000,2700,2700,2640,2655,2.133333344,0
+LSTA.US,D,20090818,000000,2580,2580,2550,2550,13.400000067,0
+LSTA.US,D,20090819,000000,2625,2625,2400,2400,16.66666675,0
+LSTA.US,D,20090820,000000,2400,2475,2160,2250,71.866667026,0
+LSTA.US,D,20090821,000000,2175,2475,2100,2475,15.666666745,0
+LSTA.US,D,20090824,000000,2445,2535,2325,2475,16.66666675,0
+LSTA.US,D,20090825,000000,2265,2730,2265,2550,28.66666681,0
+LSTA.US,D,20090826,000000,2625,2730,2625,2670,18.333333425,0
+LSTA.US,D,20090827,000000,2700,2775,2700,2775,12.200000061,0
+LSTA.US,D,20090828,000000,2775,2880,2670,2670,8.00000004,0
+LSTA.US,D,20090831,000000,2775,2850,2775,2835,22.133333444,0
+LSTA.US,D,20090901,000000,2970,2970,2700,2775,11.800000059,0
+LSTA.US,D,20090902,000000,2775,2850,2715,2820,15.066666742,0
+LSTA.US,D,20090903,000000,2850,2880,2760,2850,16.533333416,0
+LSTA.US,D,20090904,000000,2850,2850,2760,2760,5.33333336,0
+LSTA.US,D,20090908,000000,2895,3165,2625,2850,60.400000302,0
+LSTA.US,D,20090909,000000,2850,3000,2625,2940,38.266666858,0
+LSTA.US,D,20090910,000000,2970,3000,2850,2925,18.133333424,0
+LSTA.US,D,20090911,000000,2640,2820,2625,2820,4.800000024,0
+LSTA.US,D,20090914,000000,2775,3000,2655,2970,10.333333385,0
+LSTA.US,D,20090915,000000,2850,3000,2775,2775,21.266666773,0
+LSTA.US,D,20090916,000000,2925,3000,2790,2805,19.533333431,0
+LSTA.US,D,20090917,000000,2850,2925,2850,2925,5.000000025,0
+LSTA.US,D,20090918,000000,3000,3045,2850,3045,14.400000072,0
+LSTA.US,D,20090921,000000,3000,3150,2910,3045,61.866666976,0
+LSTA.US,D,20090922,000000,3135,3495,2955,3030,54.266666938,0
+LSTA.US,D,20090923,000000,2805,3450,2805,3075,70.866667021,0
+LSTA.US,D,20090924,000000,3015,3255,2985,3000,16.533333416,0
+LSTA.US,D,20090925,000000,3075,3300,2955,2985,13.000000065,0
+LSTA.US,D,20090928,000000,2820,3150,2325,2760,26.866666801,0
+LSTA.US,D,20090929,000000,3030,3030,2775,2880,6.6666667,0
+LSTA.US,D,20090930,000000,2910,2910,2700,2820,17.733333422,0
+LSTA.US,D,20091001,000000,2835,2925,2730,2850,14.866666741,0
+LSTA.US,D,20091002,000000,2790,3210,2745,3015,37.800000189,0
+LSTA.US,D,20091005,000000,3000,3000,2925,2925,7.266666703,0
+LSTA.US,D,20091006,000000,2850,3000,2790,2925,13.133333399,0
+LSTA.US,D,20091007,000000,3000,3000,2850,2850,12.466666729,0
+LSTA.US,D,20091008,000000,3000,3270,2940,3120,47.33333357,0
+LSTA.US,D,20091009,000000,3135,3195,3000,3150,19.866666766,0
+LSTA.US,D,20091012,000000,3090,3135,2955,2970,10.466666719,0
+LSTA.US,D,20091013,000000,2940,3075,2925,3045,7.533333371,0
+LSTA.US,D,20091014,000000,2925,3075,2925,3030,13.133333399,0
+LSTA.US,D,20091015,000000,3120,3120,2850,3045,18.466666759,0
+LSTA.US,D,20091016,000000,3000,3000,2850,2985,17.000000085,0
+LSTA.US,D,20091019,000000,2895,2925,2850,2925,12.400000062,0
+LSTA.US,D,20091020,000000,2850,2865,2850,2865,21.200000106,0
+LSTA.US,D,20091021,000000,2715,2805,2715,2805,17.066666752,0
+LSTA.US,D,20091022,000000,2745,2970,2745,2925,14.600000073,0
+LSTA.US,D,20091023,000000,2925,3000,2925,3000,5.533333361,0
+LSTA.US,D,20091026,000000,2910,3000,2775,2910,16.466666749,0
+LSTA.US,D,20091027,000000,2850,3015,2850,3015,11.733333392,0
+LSTA.US,D,20091028,000000,2970,3015,2790,3015,20.533333436,0
+LSTA.US,D,20091029,000000,3000,3060,2850,3060,16.533333416,0
+LSTA.US,D,20091030,000000,3075,3075,2775,2850,20.0000001,0
+LSTA.US,D,20091102,000000,2775,2880,2775,2805,15.066666742,0
+LSTA.US,D,20091103,000000,2805,2850,2700,2820,24.400000122,0
+LSTA.US,D,20091104,000000,2790,2790,2370,2490,106.466667199,0
+LSTA.US,D,20091105,000000,2490,2490,2400,2475,43.000000215,0
+LSTA.US,D,20091106,000000,2400,2625,2400,2475,14.00000007,0
+LSTA.US,D,20091109,000000,2250,2430,2250,2415,8.266666708,0
+LSTA.US,D,20091110,000000,2415,2415,2265,2295,17.200000086,0
+LSTA.US,D,20091111,000000,2250,2325,2250,2325,33.400000167,0
+LSTA.US,D,20091112,000000,2250,2475,2175,2265,22.400000112,0
+LSTA.US,D,20091113,000000,2235,2610,2190,2565,29.600000148,0
+LSTA.US,D,20091116,000000,2550,2550,2400,2445,7.533333371,0
+LSTA.US,D,20091117,000000,2400,2475,2265,2415,12.733333397,0
+LSTA.US,D,20091118,000000,2325,2415,2325,2340,3.866666686,0
+LSTA.US,D,20091119,000000,2340,2625,2340,2550,44.733333557,0
+LSTA.US,D,20091120,000000,2625,2655,2475,2580,8.066666707,0
+LSTA.US,D,20091123,000000,2610,2610,2385,2445,10.466666719,0
+LSTA.US,D,20091124,000000,2655,2655,2460,2565,32.533333496,0
+LSTA.US,D,20091125,000000,2565,2595,2535,2565,2.466666679,0
+LSTA.US,D,20091127,000000,3750,3750,2475,2550,16.466666749,0
+LSTA.US,D,20091130,000000,2625,2625,2520,2580,6.866666701,0
+LSTA.US,D,20091201,000000,2685,2685,2520,2580,3.533333351,0
+LSTA.US,D,20091202,000000,2475,2850,2385,2850,77.866667056,0
+LSTA.US,D,20091203,000000,2850,2850,2475,2550,34.933333508,0
+LSTA.US,D,20091204,000000,2595,2610,2475,2475,9.066666712,0
+LSTA.US,D,20091207,000000,2475,2580,2475,2580,12.866666731,0
+LSTA.US,D,20091208,000000,2610,2610,2490,2535,12.600000063,0
+LSTA.US,D,20091209,000000,2490,2595,2475,2565,10.266666718,0
+LSTA.US,D,20091210,000000,2475,2520,2475,2520,1.133333339,0
+LSTA.US,D,20091211,000000,2475,2475,2475,2475,1.866666676,0
+LSTA.US,D,20091214,000000,2475,2520,2445,2445,6.066666697,0
+LSTA.US,D,20091215,000000,2445,2475,2340,2475,10.400000052,0
+LSTA.US,D,20091216,000000,2415,2505,2250,2370,33.400000167,0
+LSTA.US,D,20091217,000000,2295,2295,2175,2190,29.200000146,0
+LSTA.US,D,20091218,000000,2175,2190,1950,1950,29.866666816,0
+LSTA.US,D,20091221,000000,1920,2220,1920,2220,26.333333465,0
+LSTA.US,D,20091222,000000,2220,2250,2130,2250,10.733333387,0
+LSTA.US,D,20091223,000000,2190,2400,2190,2400,23.066666782,0
+LSTA.US,D,20091224,000000,2520,2520,2325,2400,22.733333447,0
+LSTA.US,D,20091228,000000,2325,2400,1995,2130,28.400000142,0
+LSTA.US,D,20091229,000000,2130,2145,2010,2100,29.000000145,0
+LSTA.US,D,20091230,000000,2040,2265,2040,2250,10.866666721,0
+LSTA.US,D,20091231,000000,2325,2340,2250,2325,7.400000037,0
+LSTA.US,D,20100104,000000,2250,2250,2115,2220,10.66666672,0
+LSTA.US,D,20100105,000000,2220,2235,1995,2220,11.866666726,0
+LSTA.US,D,20100106,000000,2070,2175,2070,2175,21.066666772,0
+LSTA.US,D,20100107,000000,2145,2220,2130,2220,11.866666726,0
+LSTA.US,D,20100108,000000,2175,2250,2145,2235,20.533333436,0
+LSTA.US,D,20100111,000000,2250,2325,2130,2250,62.00000031,0
+LSTA.US,D,20100112,000000,2265,2280,2160,2160,11.666666725,0
+LSTA.US,D,20100113,000000,2175,2310,2145,2310,15.000000075,0
+LSTA.US,D,20100114,000000,2250,2325,2205,2325,6.133333364,0
+LSTA.US,D,20100115,000000,2265,2700,2265,2655,78.066667057,0
+LSTA.US,D,20100119,000000,2970,3225,2805,3000,562.733336147,0
+LSTA.US,D,20100120,000000,3045,3195,2700,2775,260.200001301,0
+LSTA.US,D,20100121,000000,2730,2850,2400,2640,56.066666947,0
+LSTA.US,D,20100122,000000,2700,2700,2280,2385,85.400000427,0
+LSTA.US,D,20100125,000000,2475,3225,2445,2910,294.800001474,0
+LSTA.US,D,20100126,000000,3120,3120,2655,2970,111.866667226,0
+LSTA.US,D,20100127,000000,2985,3000,2745,2790,41.800000209,0
+LSTA.US,D,20100128,000000,2925,2925,2565,2700,57.466666954,0
+LSTA.US,D,20100129,000000,2745,2745,2700,2700,10.866666721,0
+LSTA.US,D,20100201,000000,2685,2865,2670,2745,31.600000158,0
+LSTA.US,D,20100202,000000,2760,2925,2730,2775,75.33333371,0
+LSTA.US,D,20100203,000000,2625,2805,2580,2580,31.466666824,0
+LSTA.US,D,20100204,000000,2685,2685,2625,2655,32.800000164,0
+LSTA.US,D,20100205,000000,2640,2685,2550,2685,25.000000125,0
+LSTA.US,D,20100208,000000,2685,2700,2490,2595,31.200000156,0
+LSTA.US,D,20100209,000000,2580,2895,2400,2505,88.400000442,0
+LSTA.US,D,20100210,000000,2535,2625,2400,2460,42.933333548,0
+LSTA.US,D,20100211,000000,2535,2550,2265,2430,188.00000094,0
+LSTA.US,D,20100212,000000,2010,2025,1890,1935,973.133338199,0
+LSTA.US,D,20100216,000000,1965,2040,1950,2010,231.000001155,0
+LSTA.US,D,20100217,000000,2025,2070,2010,2070,171.066667522,0
+LSTA.US,D,20100218,000000,2085,2205,2025,2175,221.466667774,0
+LSTA.US,D,20100219,000000,2190,2190,2115,2115,95.933333813,0
+LSTA.US,D,20100222,000000,2145,2250,2070,2115,244.200001221,0
+LSTA.US,D,20100223,000000,2115,2160,2100,2130,44.66666689,0
+LSTA.US,D,20100224,000000,2115,2160,2085,2130,134.400000672,0
+LSTA.US,D,20100225,000000,2160,2160,2010,2070,157.266667453,0
+LSTA.US,D,20100226,000000,2070,2130,2070,2130,89.266667113,0
+LSTA.US,D,20100301,000000,2115,2160,2100,2100,32.133333494,0
+LSTA.US,D,20100302,000000,2010,2145,2010,2100,110.266667218,0
+LSTA.US,D,20100303,000000,2085,2100,2040,2055,51.266666923,0
+LSTA.US,D,20100304,000000,2100,2115,2010,2010,52.333333595,0
+LSTA.US,D,20100305,000000,2055,2085,2010,2010,54.066666937,0
+LSTA.US,D,20100308,000000,2010,2070,2010,2025,49.000000245,0
+LSTA.US,D,20100309,000000,2055,2145,2010,2100,79.866667066,0
+LSTA.US,D,20100310,000000,2190,2220,2115,2205,72.933333698,0
+LSTA.US,D,20100311,000000,2220,2220,2100,2130,68.400000342,0
+LSTA.US,D,20100312,000000,2220,2475,2220,2400,379.133335229,0
+LSTA.US,D,20100315,000000,2445,2550,2370,2445,290.933334788,0
+LSTA.US,D,20100316,000000,2475,2700,2460,2655,297.066668152,0
+LSTA.US,D,20100317,000000,2685,2925,2640,2670,342.600001713,0
+LSTA.US,D,20100318,000000,2835,2835,2550,2640,234.133334504,0
+LSTA.US,D,20100319,000000,2745,2910,2595,2910,187.933334273,0
+LSTA.US,D,20100322,000000,2850,2850,2670,2730,140.66666737,0
+LSTA.US,D,20100323,000000,2700,2745,2670,2670,41.600000208,0
+LSTA.US,D,20100324,000000,2670,2700,2610,2640,120.066667267,0
+LSTA.US,D,20100325,000000,2625,2685,2520,2580,163.400000817,0
+LSTA.US,D,20100326,000000,2535,2580,2490,2520,76.866667051,0
+LSTA.US,D,20100329,000000,2550,2565,2505,2535,27.33333347,0
+LSTA.US,D,20100330,000000,2550,2775,2550,2700,109.133333879,0
+LSTA.US,D,20100331,000000,2805,2805,2610,2700,59.33333363,0
+LSTA.US,D,20100401,000000,2655,2655,2475,2505,148.00000074,0
+LSTA.US,D,20100405,000000,2730,2775,2475,2580,183.866667586,0
+LSTA.US,D,20100406,000000,2565,2580,2490,2550,76.00000038,0
+LSTA.US,D,20100407,000000,2550,2565,2445,2475,79.400000397,0
+LSTA.US,D,20100408,000000,2505,2505,2370,2445,49.933333583,0
+LSTA.US,D,20100409,000000,2400,2445,2370,2385,93.266667133,0
+LSTA.US,D,20100412,000000,2610,2610,2385,2475,70.866667021,0
+LSTA.US,D,20100413,000000,2775,3135,2700,3030,1282.266673078,0
+LSTA.US,D,20100414,000000,3075,3210,2850,2925,499.933335833,0
+LSTA.US,D,20100415,000000,3045,3150,2955,3105,414.600002073,0
+LSTA.US,D,20100416,000000,3075,3210,2925,3030,349.466668414,0
+LSTA.US,D,20100419,000000,3030,3030,2880,2970,209.400001047,0
+LSTA.US,D,20100420,000000,2850,3210,2700,3210,287.733334772,0
+LSTA.US,D,20100421,000000,3210,3210,3015,3105,202.00000101,0
+LSTA.US,D,20100422,000000,3135,3165,2895,3135,171.200000856,0
+LSTA.US,D,20100423,000000,3090,3135,2940,3015,82.466667079,0
+LSTA.US,D,20100426,000000,3000,3060,2970,3060,69.666667015,0
+LSTA.US,D,20100427,000000,3060,3135,2925,2925,53.733333602,0
+LSTA.US,D,20100428,000000,2940,3045,2940,2985,37.933333523,0
+LSTA.US,D,20100429,000000,2925,3060,2925,3030,122.66666728,0
+LSTA.US,D,20100430,000000,3210,3645,3015,3645,433.666668835,0
+LSTA.US,D,20100503,000000,3690,4155,3600,3810,745.733337062,0
+LSTA.US,D,20100504,000000,3780,3975,3465,3930,323.733334952,0
+LSTA.US,D,20100505,000000,3960,4020,3750,3930,134.333334005,0
+LSTA.US,D,20100506,000000,3915,4020,3315,3600,244.200001221,0
+LSTA.US,D,20100507,000000,3675,3900,3660,3825,147.866667406,0
+LSTA.US,D,20100510,000000,4020,4125,3885,4095,164.266667488,0
+LSTA.US,D,20100511,000000,4080,4845,3915,4635,568.933336178,0
+LSTA.US,D,20100512,000000,4665,4890,4320,4350,443.533335551,0
+LSTA.US,D,20100513,000000,4425,4575,4125,4410,206.600001033,0
+LSTA.US,D,20100514,000000,4560,5250,4200,5115,606.400003032,0
+LSTA.US,D,20100517,000000,5250,5250,4680,4755,520.933335938,0
+LSTA.US,D,20100518,000000,4500,4785,4200,4740,453.400002267,0
+LSTA.US,D,20100519,000000,4950,5085,4215,4515,790.866670621,0
+LSTA.US,D,20100520,000000,4410,4440,3855,4125,484.866669091,0
+LSTA.US,D,20100521,000000,4110,4485,3975,4455,278.466668059,0
+LSTA.US,D,20100524,000000,4515,4755,4275,4545,232.66666783,0
+LSTA.US,D,20100525,000000,4590,4725,4215,4320,382.266668578,0
+LSTA.US,D,20100526,000000,4305,4560,4305,4350,226.333334465,0
+LSTA.US,D,20100527,000000,4350,4575,4200,4350,336.200001681,0
+LSTA.US,D,20100528,000000,4260,4260,4020,4200,250.933334588,0
+LSTA.US,D,20100601,000000,4185,4185,3975,4080,146.800000734,0
+LSTA.US,D,20100602,000000,4065,4065,3810,3960,286.400001432,0
+LSTA.US,D,20100603,000000,3870,3870,3480,3570,389.866668616,0
+LSTA.US,D,20100604,000000,3555,3630,3300,3495,281.800001409,0
+LSTA.US,D,20100607,000000,3600,3600,3300,3345,131.800000659,0
+LSTA.US,D,20100608,000000,3345,3450,3165,3435,288.600001443,0
+LSTA.US,D,20100609,000000,3480,3540,3180,3240,135.600000678,0
+LSTA.US,D,20100610,000000,3300,3435,3300,3420,111.600000558,0
+LSTA.US,D,20100611,000000,3450,3615,3315,3615,97.600000488,0
+LSTA.US,D,20100614,000000,3720,3870,3480,3540,100.66666717,0
+LSTA.US,D,20100615,000000,3600,3690,3525,3690,88.066667107,0
+LSTA.US,D,20100616,000000,3690,3690,3450,3600,68.200000341,0
+LSTA.US,D,20100617,000000,3675,3675,3525,3540,70.266667018,0
+LSTA.US,D,20100618,000000,3585,3780,3570,3780,94.333333805,0
+LSTA.US,D,20100621,000000,3780,3900,3600,3600,64.466666989,0
+LSTA.US,D,20100622,000000,3600,3735,3555,3675,83.066667082,0
+LSTA.US,D,20100623,000000,3675,3780,3645,3645,49.000000245,0
+LSTA.US,D,20100624,000000,3720,3900,3630,3810,119.600000598,0
+LSTA.US,D,20100625,000000,3825,3825,2910,3105,2541.400012707,0
+LSTA.US,D,20100628,000000,3075,3105,2655,2820,853.933337603,0
+LSTA.US,D,20100629,000000,2820,2925,2700,2730,287.066668102,0
+LSTA.US,D,20100630,000000,2730,2835,2730,2745,129.133333979,0
+LSTA.US,D,20100701,000000,2685,2775,2475,2580,258.66666796,0
+LSTA.US,D,20100702,000000,2610,2745,2580,2700,115.200000576,0
+LSTA.US,D,20100706,000000,2760,2850,2610,2625,205.800001029,0
+LSTA.US,D,20100707,000000,2625,2700,2580,2625,146.533334066,0
+LSTA.US,D,20100708,000000,2625,2685,2580,2625,134.66666734,0
+LSTA.US,D,20100709,000000,2625,2760,2490,2520,207.466667704,0
+LSTA.US,D,20100712,000000,2685,2715,2490,2505,235.600001178,0
+LSTA.US,D,20100713,000000,2520,2655,2460,2505,234.866667841,0
+LSTA.US,D,20100714,000000,2505,2655,2445,2550,177.066667552,0
+LSTA.US,D,20100715,000000,2550,2595,2505,2580,122.733333947,0
+LSTA.US,D,20100716,000000,2550,2595,2505,2520,62.800000314,0
+LSTA.US,D,20100719,000000,2535,2580,2460,2475,82.00000041,0
+LSTA.US,D,20100720,000000,2430,2625,2400,2610,130.466667319,0
+LSTA.US,D,20100721,000000,2625,2805,2625,2625,259.33333463,0
+LSTA.US,D,20100722,000000,2580,2700,2520,2700,68.66666701,0
+LSTA.US,D,20100723,000000,2700,2820,2655,2790,95.800000479,0
+LSTA.US,D,20100726,000000,2820,2925,2790,2865,129.266667313,0
+LSTA.US,D,20100727,000000,2940,2985,2895,2985,124.133333954,0
+LSTA.US,D,20100728,000000,2985,2985,2895,2910,104.200000521,0
+LSTA.US,D,20100729,000000,2970,2970,2865,2925,128.600000643,0
+LSTA.US,D,20100730,000000,2970,3045,2625,2865,236.333334515,0
+LSTA.US,D,20100802,000000,2910,3000,2910,2970,113.3333339,0
+LSTA.US,D,20100803,000000,2970,3015,2910,3000,64.533333656,0
+LSTA.US,D,20100804,000000,3000,3225,2970,3225,242.600001213,0
+LSTA.US,D,20100805,000000,3210,3225,3045,3045,131.400000657,0
+LSTA.US,D,20100806,000000,3015,3135,2955,3120,75.933333713,0
+LSTA.US,D,20100809,000000,3150,3150,3045,3120,61.800000309,0
+LSTA.US,D,20100810,000000,3075,3120,3000,3045,70.600000353,0
+LSTA.US,D,20100811,000000,3015,3060,2955,2955,158.200000791,0
+LSTA.US,D,20100812,000000,2820,2955,2625,2730,181.600000908,0
+LSTA.US,D,20100813,000000,2730,2775,2670,2715,86.733333767,0
+LSTA.US,D,20100816,000000,2700,2820,2535,2715,194.533334306,0
+LSTA.US,D,20100817,000000,2730,2760,2625,2715,86.133333764,0
+LSTA.US,D,20100818,000000,2700,2700,2580,2640,54.800000274,0
+LSTA.US,D,20100819,000000,2640,2700,2580,2580,55.533333611,0
+LSTA.US,D,20100820,000000,2565,2865,2565,2730,142.66666738,0
+LSTA.US,D,20100823,000000,2895,2895,2595,2640,153.400000767,0
+LSTA.US,D,20100824,000000,2625,2685,2535,2640,99.866667166,0
+LSTA.US,D,20100825,000000,2625,2640,2520,2595,101.733333842,0
+LSTA.US,D,20100826,000000,2580,2640,2280,2400,212.066667727,0
+LSTA.US,D,20100827,000000,2445,2640,2325,2550,80.600000403,0
+LSTA.US,D,20100830,000000,2535,2565,2400,2400,74.066667037,0
+LSTA.US,D,20100831,000000,2340,2430,2325,2370,97.600000488,0
+LSTA.US,D,20100901,000000,2385,2475,2370,2475,96.933333818,0
+LSTA.US,D,20100902,000000,2445,2775,2445,2565,198.866667661,0
+LSTA.US,D,20100903,000000,2715,2715,2640,2655,75.33333371,0
+LSTA.US,D,20100907,000000,2730,2730,2460,2475,88.400000442,0
+LSTA.US,D,20100908,000000,2490,2655,2490,2595,126.466667299,0
+LSTA.US,D,20100909,000000,2610,2700,2565,2565,22.333333445,0
+LSTA.US,D,20100910,000000,2565,2670,2535,2595,30.400000152,0
+LSTA.US,D,20100913,000000,2505,2730,2505,2730,127.400000637,0
+LSTA.US,D,20100914,000000,2730,2745,2685,2700,44.533333556,0
+LSTA.US,D,20100915,000000,2685,2775,2655,2730,37.33333352,0
+LSTA.US,D,20100916,000000,2715,2760,2670,2745,36.200000181,0
+LSTA.US,D,20100917,000000,2775,2775,2505,2505,88.266667108,0
+LSTA.US,D,20100920,000000,2535,2685,2535,2685,56.466666949,0
+LSTA.US,D,20100921,000000,2685,2715,2595,2625,29.466666814,0
+LSTA.US,D,20100922,000000,2625,2895,2550,2865,205.33333436,0
+LSTA.US,D,20100923,000000,2670,2880,2655,2685,288.533334776,0
+LSTA.US,D,20100924,000000,2745,2805,2700,2730,54.533333606,0
+LSTA.US,D,20100927,000000,2760,2850,2700,2805,163.000000815,0
+LSTA.US,D,20100928,000000,2850,2910,2850,2880,111.533333891,0
+LSTA.US,D,20100929,000000,2880,2955,2880,2925,155.133334109,0
+LSTA.US,D,20100930,000000,3000,3090,2985,3045,140.200000701,0
+LSTA.US,D,20101001,000000,3045,3135,3045,3135,215.33333441,0
+LSTA.US,D,20101004,000000,3150,3225,2955,2970,200.66666767,0
+LSTA.US,D,20101005,000000,3000,3105,2865,2880,94.00000047,0
+LSTA.US,D,20101006,000000,2880,2895,2700,2835,69.666667015,0
+LSTA.US,D,20101007,000000,2850,2850,2775,2790,52.800000264,0
+LSTA.US,D,20101008,000000,2850,2910,2790,2805,45.133333559,0
+LSTA.US,D,20101011,000000,2850,2850,2775,2805,32.333333495,0
+LSTA.US,D,20101012,000000,2790,2835,2775,2835,65.400000327,0
+LSTA.US,D,20101013,000000,2835,2850,2790,2820,45.800000229,0
+LSTA.US,D,20101014,000000,2865,2940,2775,2790,56.866666951,0
+LSTA.US,D,20101015,000000,2790,2865,2745,2850,78.333333725,0
+LSTA.US,D,20101018,000000,2850,2850,2790,2850,80.0000004,0
+LSTA.US,D,20101019,000000,2820,2850,2760,2790,35.133333509,0
+LSTA.US,D,20101020,000000,2805,2850,2805,2835,99.33333383,0
+LSTA.US,D,20101021,000000,2850,3045,2835,2880,185.600000928,0
+LSTA.US,D,20101022,000000,2925,3000,2925,2925,78.400000392,0
+LSTA.US,D,20101025,000000,2940,3000,2685,2970,227.866667806,0
+LSTA.US,D,20101026,000000,2940,3000,2895,3000,90.866667121,0
+LSTA.US,D,20101027,000000,2970,3000,2940,2970,63.533333651,0
+LSTA.US,D,20101028,000000,2940,3000,2715,2760,157.933334123,0
+LSTA.US,D,20101029,000000,2760,2835,2745,2820,151.666667425,0
+LSTA.US,D,20101101,000000,2835,3000,2835,2940,268.533334676,0
+LSTA.US,D,20101102,000000,3165,3180,2880,3000,251.866667926,0
+LSTA.US,D,20101103,000000,3000,3000,2910,2940,67.066667002,0
+LSTA.US,D,20101104,000000,2925,2985,2925,2985,65.000000325,0
+LSTA.US,D,20101105,000000,2970,2985,2775,2775,77.733333722,0
+LSTA.US,D,20101108,000000,2790,2895,2775,2790,70.600000353,0
+LSTA.US,D,20101109,000000,2775,2880,2775,2775,41.600000208,0
+LSTA.US,D,20101110,000000,2775,2850,2745,2835,34.600000173,0
+LSTA.US,D,20101111,000000,2790,2880,2775,2835,42.333333545,0
+LSTA.US,D,20101112,000000,2775,2880,2745,2805,59.000000295,0
+LSTA.US,D,20101115,000000,2910,2910,2505,2505,348.133335074,0
+LSTA.US,D,20101116,000000,2190,2190,1650,2085,865.133337659,0
+LSTA.US,D,20101117,000000,2100,2205,2085,2115,397.066668652,0
+LSTA.US,D,20101118,000000,2160,2205,2070,2130,237.33333452,0
+LSTA.US,D,20101119,000000,2160,2160,1950,2085,105.200000526,0
+LSTA.US,D,20101122,000000,2085,2145,2055,2085,170.333334185,0
+LSTA.US,D,20101123,000000,2325,2325,2025,2040,134.800000674,0
+LSTA.US,D,20101124,000000,2040,2100,2040,2055,63.866666986,0
+LSTA.US,D,20101126,000000,2055,2055,1980,2025,80.733333737,0
+LSTA.US,D,20101129,000000,2010,2145,1965,2010,232.600001163,0
+LSTA.US,D,20101130,000000,1995,2025,1920,1950,109.733333882,0
+LSTA.US,D,20101201,000000,1980,2145,1950,2070,128.400000642,0
+LSTA.US,D,20101202,000000,2085,2085,1965,1980,107.33333387,0
+LSTA.US,D,20101203,000000,1965,2265,1965,2265,367.466668504,0
+LSTA.US,D,20101206,000000,2340,2595,2295,2460,783.933337253,0
+LSTA.US,D,20101207,000000,2610,2625,2400,2415,324.66666829,0
+LSTA.US,D,20101208,000000,2445,2445,2205,2220,275.800001379,0
+LSTA.US,D,20101209,000000,2250,2295,2190,2235,203.666667685,0
+LSTA.US,D,20101210,000000,2265,2325,2175,2190,129.266667313,0
+LSTA.US,D,20101213,000000,2235,2250,2160,2175,122.466667279,0
+LSTA.US,D,20101214,000000,2475,2475,2175,2205,393.666668635,0
+LSTA.US,D,20101215,000000,2190,2250,2100,2130,237.133334519,0
+LSTA.US,D,20101216,000000,2100,2160,2040,2130,127.000000635,0
+LSTA.US,D,20101217,000000,2145,2190,2070,2070,192.733334297,0
+LSTA.US,D,20101220,000000,1980,2250,1980,2205,262.66666798,0
+LSTA.US,D,20101221,000000,2220,2220,2070,2115,319.533334931,0
+LSTA.US,D,20101222,000000,2130,2220,2070,2160,165.266667493,0
+LSTA.US,D,20101223,000000,2160,2175,2085,2115,116.533333916,0
+LSTA.US,D,20101227,000000,2085,2235,2055,2205,112.933333898,0
+LSTA.US,D,20101228,000000,2250,2250,2130,2160,91.800000459,0
+LSTA.US,D,20101229,000000,2115,2175,2070,2085,174.00000087,0
+LSTA.US,D,20101230,000000,2040,2160,2040,2130,111.466667224,0
+LSTA.US,D,20101231,000000,2100,2160,2085,2115,119.466667264,0
+LSTA.US,D,20110103,000000,2100,2145,2085,2100,102.333333845,0
+LSTA.US,D,20110104,000000,2145,2175,2115,2130,105.266667193,0
+LSTA.US,D,20110105,000000,2130,2190,2115,2160,120.400000602,0
+LSTA.US,D,20110106,000000,2130,2250,2130,2205,159.466667464,0
+LSTA.US,D,20110107,000000,2205,2235,2175,2190,94.866667141,0
+LSTA.US,D,20110110,000000,2205,2310,2130,2190,154.066667437,0
+LSTA.US,D,20110111,000000,2220,2235,2190,2205,89.600000448,0
+LSTA.US,D,20110112,000000,2235,2310,2205,2220,183.266667583,0
+LSTA.US,D,20110113,000000,2235,2325,2205,2250,224.933334458,0
+LSTA.US,D,20110114,000000,2250,2265,2220,2265,112.133333894,0
+LSTA.US,D,20110118,000000,2325,2325,2265,2310,110.00000055,0
+LSTA.US,D,20110119,000000,2400,2400,2250,2250,105.066667192,0
+LSTA.US,D,20110120,000000,2250,2250,2130,2190,107.866667206,0
+LSTA.US,D,20110121,000000,2190,2250,2145,2145,71.266667023,0
+LSTA.US,D,20110124,000000,2160,2205,2145,2175,82.600000413,0
+LSTA.US,D,20110125,000000,2175,2220,2130,2190,85.466667094,0
+LSTA.US,D,20110126,000000,2190,2265,2145,2265,111.200000556,0
+LSTA.US,D,20110127,000000,2415,2415,2190,2220,105.33333386,0
+LSTA.US,D,20110128,000000,2205,2295,2100,2100,187.600000938,0
+LSTA.US,D,20110131,000000,2115,2205,2100,2145,195.933334313,0
+LSTA.US,D,20110201,000000,2145,2220,2100,2115,183.000000915,0
+LSTA.US,D,20110202,000000,2115,2160,2085,2100,82.733333747,0
+LSTA.US,D,20110203,000000,2115,2115,2085,2100,54.133333604,0
+LSTA.US,D,20110204,000000,2100,2100,2070,2085,100.466667169,0
+LSTA.US,D,20110207,000000,2280,2280,2055,2085,86.333333765,0
+LSTA.US,D,20110208,000000,2100,2130,2055,2085,61.466666974,0
+LSTA.US,D,20110209,000000,2070,2085,2025,2040,73.200000366,0
+LSTA.US,D,20110210,000000,2040,2070,2010,2025,81.133333739,0
+LSTA.US,D,20110211,000000,2025,2055,2010,2055,94.133333804,0
+LSTA.US,D,20110214,000000,2085,2205,2070,2205,190.133334284,0
+LSTA.US,D,20110215,000000,2160,2205,2145,2190,71.133333689,0
+LSTA.US,D,20110216,000000,2220,2250,2130,2175,58.333333625,0
+LSTA.US,D,20110218,000000,2175,2175,2070,2085,68.533333676,0
+LSTA.US,D,20110222,000000,2100,2100,1995,2010,147.400000737,0
+LSTA.US,D,20110223,000000,1950,2070,1710,1950,126.466667299,0
+LSTA.US,D,20110224,000000,1920,2085,1875,2010,209.266667713,0
+LSTA.US,D,20110225,000000,2010,2025,1905,1920,243.33333455,0
+LSTA.US,D,20110228,000000,1980,2205,1920,2100,223.933334453,0
+LSTA.US,D,20110301,000000,2085,2130,2055,2055,109.800000549,0
+LSTA.US,D,20110302,000000,2070,2235,2040,2220,264.800001324,0
+LSTA.US,D,20110303,000000,2235,2295,2190,2295,305.33333486,0
+LSTA.US,D,20110304,000000,2520,2520,2175,2235,179.533334231,0
+LSTA.US,D,20110307,000000,2325,2685,2280,2625,773.133337199,0
+LSTA.US,D,20110308,000000,3150,3150,2625,2730,750.733337087,0
+LSTA.US,D,20110309,000000,2865,2865,2460,2595,405.000002025,0
+LSTA.US,D,20110310,000000,2625,2625,2370,2400,299.400001497,0
+LSTA.US,D,20110311,000000,2670,2670,2325,2445,154.400000772,0
+LSTA.US,D,20110314,000000,2505,2505,2325,2370,154.400000772,0
+LSTA.US,D,20110315,000000,2250,2310,2190,2250,228.466667809,0
+LSTA.US,D,20110316,000000,2235,2265,2190,2190,126.933333968,0
+LSTA.US,D,20110317,000000,2235,2355,2220,2265,147.466667404,0
+LSTA.US,D,20110318,000000,2280,2460,2280,2445,143.666667385,0
+LSTA.US,D,20110321,000000,2460,2595,2400,2505,187.200000936,0
+LSTA.US,D,20110322,000000,2505,2505,2385,2415,95.33333381,0
+LSTA.US,D,20110323,000000,2415,2505,2370,2415,87.533333771,0
+LSTA.US,D,20110324,000000,2460,2565,2460,2520,427.600002138,0
+LSTA.US,D,20110325,000000,2535,2535,2475,2475,122.133333944,0
+LSTA.US,D,20110328,000000,2520,2565,2460,2550,89.000000445,0
+LSTA.US,D,20110329,000000,2550,2550,2430,2490,159.733334132,0
+LSTA.US,D,20110330,000000,2565,2565,2445,2520,87.933333773,0
+LSTA.US,D,20110331,000000,2505,2640,2475,2580,239.666667865,0
+LSTA.US,D,20110401,000000,2610,2640,2550,2580,174.933334208,0
+LSTA.US,D,20110404,000000,2610,2700,2565,2610,164.533334156,0
+LSTA.US,D,20110405,000000,2595,2625,2535,2550,81.866667076,0
+LSTA.US,D,20110406,000000,2595,2790,2580,2760,329.200001646,0
+LSTA.US,D,20110407,000000,2775,2925,2775,2880,552.400002762,0
+LSTA.US,D,20110408,000000,2760,2895,2625,2700,344.333335055,0
+LSTA.US,D,20110411,000000,2745,2895,2745,2745,244.533334556,0
+LSTA.US,D,20110412,000000,3000,3000,2730,2925,371.866668526,0
+LSTA.US,D,20110413,000000,3000,3120,2865,2940,506.200002531,0
+LSTA.US,D,20110414,000000,3045,3105,2925,2985,223.33333445,0
+LSTA.US,D,20110415,000000,3000,3090,2970,3015,255.666667945,0
+LSTA.US,D,20110418,000000,3000,3075,2880,2985,170.266667518,0
+LSTA.US,D,20110419,000000,3000,3015,2925,3000,157.000000785,0
+LSTA.US,D,20110420,000000,3000,3015,2925,2955,234.266667838,0
+LSTA.US,D,20110421,000000,3000,3030,2850,2865,244.866667891,0
+LSTA.US,D,20110425,000000,2850,2940,2730,2820,192.733334297,0
+LSTA.US,D,20110426,000000,2805,2925,2790,2925,145.066667392,0
+LSTA.US,D,20110427,000000,2940,2940,2790,2910,112.66666723,0
+LSTA.US,D,20110428,000000,2925,2940,2790,2940,168.400000842,0
+LSTA.US,D,20110429,000000,2970,2970,2820,2970,318.200001591,0
+LSTA.US,D,20110502,000000,2985,3030,2910,2910,199.266667663,0
+LSTA.US,D,20110503,000000,2880,2880,2670,2700,356.00000178,0
+LSTA.US,D,20110504,000000,2715,2715,2400,2550,491.866669126,0
+LSTA.US,D,20110505,000000,2505,2685,2505,2640,234.400001172,0
+LSTA.US,D,20110506,000000,2625,2685,2550,2610,101.200000506,0
+LSTA.US,D,20110509,000000,2625,2625,2550,2610,119.33333393,0
+LSTA.US,D,20110510,000000,2625,2640,2520,2625,146.133334064,0
+LSTA.US,D,20110511,000000,2670,2670,2430,2490,165.066667492,0
+LSTA.US,D,20110512,000000,2460,2490,2370,2490,197.200000986,0
+LSTA.US,D,20110513,000000,2445,2550,2445,2505,158.400000792,0
+LSTA.US,D,20110516,000000,2460,2685,2445,2505,237.600001188,0
+LSTA.US,D,20110517,000000,2490,2640,2430,2565,206.866667701,0
+LSTA.US,D,20110518,000000,2655,2670,2475,2505,165.800000829,0
+LSTA.US,D,20110519,000000,2550,2550,2400,2415,198.400000992,0
+LSTA.US,D,20110520,000000,2415,2550,2415,2430,126.00000063,0
+LSTA.US,D,20110523,000000,2400,2490,2355,2460,108.400000542,0
+LSTA.US,D,20110524,000000,2460,2520,2400,2415,138.333334025,0
+LSTA.US,D,20110525,000000,2400,2430,2355,2385,111.066667222,0
+LSTA.US,D,20110526,000000,2385,2415,2280,2295,133.133333999,0
+LSTA.US,D,20110527,000000,2310,2400,2295,2400,127.866667306,0
+LSTA.US,D,20110531,000000,2460,2640,2385,2490,527.133335969,0
+LSTA.US,D,20110601,000000,2505,2505,2415,2460,104.333333855,0
+LSTA.US,D,20110602,000000,2445,2535,2400,2475,76.800000384,0
+LSTA.US,D,20110603,000000,2445,2475,2385,2385,115.866667246,0
+LSTA.US,D,20110606,000000,2385,2400,2385,2385,115.33333391,0
+LSTA.US,D,20110607,000000,2385,2445,2325,2340,81.933333743,0
+LSTA.US,D,20110608,000000,2340,2340,2235,2250,149.866667416,0
+LSTA.US,D,20110609,000000,2250,2280,1965,2250,156.800000784,0
+LSTA.US,D,20110610,000000,2280,2280,2040,2100,98.933333828,0
+LSTA.US,D,20110613,000000,2100,2250,2085,2220,170.866667521,0
+LSTA.US,D,20110614,000000,2250,2250,2145,2235,72.266667028,0
+LSTA.US,D,20110615,000000,2205,2250,2070,2145,142.133334044,0
+LSTA.US,D,20110616,000000,2145,2250,2085,2175,115.666667245,0
+LSTA.US,D,20110617,000000,2175,2175,2055,2160,162.866667481,0
+LSTA.US,D,20110620,000000,2160,2280,2055,2115,174.800000874,0
+LSTA.US,D,20110621,000000,2160,2160,2040,2070,147.133334069,0
+LSTA.US,D,20110622,000000,2070,2145,2040,2070,93.3333338,0
+LSTA.US,D,20110623,000000,2085,2085,2055,2085,56.533333616,0
+LSTA.US,D,20110624,000000,2085,2640,2040,2580,406.733335367,0
+LSTA.US,D,20110627,000000,2535,2535,2280,2355,197.400000987,0
+LSTA.US,D,20110628,000000,2355,2370,2235,2265,134.933334008,0
+LSTA.US,D,20110629,000000,2310,2310,2115,2145,68.800000344,0
+LSTA.US,D,20110630,000000,2145,2235,2055,2220,167.866667506,0
+LSTA.US,D,20110701,000000,2205,2205,2100,2145,91.200000456,0
+LSTA.US,D,20110705,000000,2160,2160,2100,2160,78.066667057,0
+LSTA.US,D,20110706,000000,2145,2175,2115,2175,76.733333717,0
+LSTA.US,D,20110707,000000,2205,2265,2160,2235,100.933333838,0
+LSTA.US,D,20110708,000000,2205,2310,2205,2295,87.733333772,0
+LSTA.US,D,20110711,000000,2295,2325,2175,2175,112.733333897,0
+LSTA.US,D,20110712,000000,2175,2250,2175,2175,132.733333997,0
+LSTA.US,D,20110713,000000,2190,2205,2130,2160,107.800000539,0
+LSTA.US,D,20110714,000000,2115,2235,2025,2115,152.200000761,0
+LSTA.US,D,20110715,000000,2115,2160,2070,2115,78.733333727,0
+LSTA.US,D,20110718,000000,2130,2175,1965,1980,245.666667895,0
+LSTA.US,D,20110719,000000,1635,1635,1425,1590,4016.133353414,0
+LSTA.US,D,20110720,000000,1575,1605,1500,1575,1141.933339043,0
+LSTA.US,D,20110721,000000,1590,1605,1500,1530,633.266669833,0
+LSTA.US,D,20110722,000000,1545,1575,1500,1575,365.066668492,0
+LSTA.US,D,20110725,000000,1575,1575,1500,1530,435.533335511,0
+LSTA.US,D,20110726,000000,1545,1560,1440,1455,984.133338254,0
+LSTA.US,D,20110727,000000,1530,1530,1335,1335,538.66666936,0
+LSTA.US,D,20110728,000000,1305,1365,1230,1260,647.133336569,0
+LSTA.US,D,20110729,000000,1230,1320,1185,1275,768.333337175,0
+LSTA.US,D,20110801,000000,1305,1350,1275,1305,288.533334776,0
+LSTA.US,D,20110802,000000,1290,1290,1215,1215,258.266667958,0
+LSTA.US,D,20110803,000000,1215,1245,1125,1155,515.666669245,0
+LSTA.US,D,20110804,000000,1185,1185,990,990,639.866669866,0
+LSTA.US,D,20110805,000000,1005,1050,975,1005,567.733336172,0
+LSTA.US,D,20110808,000000,930,1005,915,915,386.800001934,0
+LSTA.US,D,20110809,000000,930,1005,915,1005,421.666668775,0
+LSTA.US,D,20110810,000000,975,990,900,900,319.933334933,0
+LSTA.US,D,20110811,000000,915,960,915,960,258.466667959,0
+LSTA.US,D,20110812,000000,945,990,945,945,243.600001218,0
+LSTA.US,D,20110815,000000,1005,1110,975,1110,656.66666995,0
+LSTA.US,D,20110816,000000,1245,1245,1080,1080,580.533336236,0
+LSTA.US,D,20110817,000000,1110,1170,1035,1065,384.66666859,0
+LSTA.US,D,20110818,000000,1035,1050,975,975,560.933336138,0
+LSTA.US,D,20110819,000000,1020,1035,975,990,165.33333416,0
+LSTA.US,D,20110822,000000,1020,1020,945,960,233.200001166,0
+LSTA.US,D,20110823,000000,960,990,930,990,199.000000995,0
+LSTA.US,D,20110824,000000,990,1005,975,1005,84.266667088,0
+LSTA.US,D,20110825,000000,1005,1065,915,930,334.066668337,0
+LSTA.US,D,20110826,000000,945,1005,945,1005,219.066667762,0
+LSTA.US,D,20110829,000000,1005,1065,1005,1065,246.533334566,0
+LSTA.US,D,20110830,000000,1065,1440,1005,1095,345.533335061,0
+LSTA.US,D,20110831,000000,1155,1170,1095,1095,329.066668312,0
+LSTA.US,D,20110901,000000,1125,1125,1065,1110,194.733334307,0
+LSTA.US,D,20110902,000000,1095,1110,1020,1020,176.333334215,0
+LSTA.US,D,20110906,000000,990,1020,975,990,82.200000411,0
+LSTA.US,D,20110907,000000,1005,1095,1005,1080,121.200000606,0
+LSTA.US,D,20110908,000000,1050,1065,1005,1005,98.066667157,0
+LSTA.US,D,20110909,000000,990,1005,960,975,143.600000718,0
+LSTA.US,D,20110912,000000,960,1020,945,960,173.933334203,0
+LSTA.US,D,20110913,000000,1050,1050,945,975,183.733334252,0
+LSTA.US,D,20110914,000000,975,1005,930,975,133.266667333,0
+LSTA.US,D,20110915,000000,975,990,945,975,176.733334217,0
+LSTA.US,D,20110916,000000,1005,1050,975,990,437.733335522,0
+LSTA.US,D,20110919,000000,990,1005,960,960,86.00000043,0
+LSTA.US,D,20110920,000000,945,1005,945,960,110.600000553,0
+LSTA.US,D,20110921,000000,1005,1005,900,900,209.600001048,0
+LSTA.US,D,20110922,000000,915,945,870,900,256.800001284,0
+LSTA.US,D,20110923,000000,870,930,855,855,158.533334126,0
+LSTA.US,D,20110926,000000,840,900,825,885,167.400000837,0
+LSTA.US,D,20110927,000000,975,1020,885,1005,326.600001633,0
+LSTA.US,D,20110928,000000,1035,1080,1005,1050,548.400002742,0
+LSTA.US,D,20110929,000000,1080,1080,990,1035,302.066668177,0
+LSTA.US,D,20110930,000000,1020,1095,975,975,322.933334948,0
+LSTA.US,D,20111003,000000,975,1095,900,915,322.600001613,0
+LSTA.US,D,20111004,000000,900,1095,855,1065,300.200001501,0
+LSTA.US,D,20111005,000000,1125,1125,1035,1080,229.800001149,0
+LSTA.US,D,20111006,000000,1065,1110,1065,1095,132.533333996,0
+LSTA.US,D,20111007,000000,1125,1125,975,990,147.533334071,0
+LSTA.US,D,20111010,000000,1005,1095,990,1095,154.800000774,0
+LSTA.US,D,20111011,000000,1080,1095,1050,1065,143.066667382,0
+LSTA.US,D,20111012,000000,1080,1080,1005,1050,154.533334106,0
+LSTA.US,D,20111013,000000,1020,1050,975,1020,89.266667113,0
+LSTA.US,D,20111014,000000,1035,1050,975,1020,149.933334083,0
+LSTA.US,D,20111017,000000,1005,1035,960,960,362.266668478,0
+LSTA.US,D,20111018,000000,960,1020,915,1005,128.333333975,0
+LSTA.US,D,20111019,000000,1005,1005,945,945,73.400000367,0
+LSTA.US,D,20111020,000000,975,990,960,975,131.000000655,0
+LSTA.US,D,20111021,000000,990,1020,960,975,154.66666744,0
+LSTA.US,D,20111024,000000,975,1020,960,1020,227.533334471,0
+LSTA.US,D,20111025,000000,1005,1005,915,915,176.533334216,0
+LSTA.US,D,20111026,000000,975,1005,915,975,219.800001099,0
+LSTA.US,D,20111027,000000,1035,1035,975,1035,345.133335059,0
+LSTA.US,D,20111028,000000,1065,1065,1020,1050,289.600001448,0
+LSTA.US,D,20111031,000000,1020,1050,990,1005,93.733333802,0
+LSTA.US,D,20111101,000000,975,975,930,930,301.066668172,0
+LSTA.US,D,20111102,000000,990,990,930,945,221.866667776,0
+LSTA.US,D,20111103,000000,975,975,930,975,159.533334131,0
+LSTA.US,D,20111104,000000,960,990,945,990,107.800000539,0
+LSTA.US,D,20111107,000000,1005,1035,945,975,233.533334501,0
+LSTA.US,D,20111108,000000,975,975,915,975,254.00000127,0
+LSTA.US,D,20111109,000000,945,975,915,915,265.066667992,0
+LSTA.US,D,20111110,000000,930,960,915,945,162.00000081,0
+LSTA.US,D,20111111,000000,975,975,915,930,200.866667671,0
+LSTA.US,D,20111114,000000,945,975,915,945,359.33333513,0
+LSTA.US,D,20111115,000000,945,975,915,945,183.866667586,0
+LSTA.US,D,20111116,000000,975,1035,915,930,235.600001178,0
+LSTA.US,D,20111117,000000,930,930,900,900,153.733334102,0
+LSTA.US,D,20111118,000000,900,915,855,870,180.533334236,0
+LSTA.US,D,20111121,000000,930,930,825,825,170.800000854,0
+LSTA.US,D,20111122,000000,825,900,825,825,180.533334236,0
+LSTA.US,D,20111123,000000,825,840,765,780,223.733334452,0
+LSTA.US,D,20111125,000000,930,930,765,765,92.133333794,0
+LSTA.US,D,20111128,000000,795,810,675,720,430.200002151,0
+LSTA.US,D,20111129,000000,720,735,660,675,201.666667675,0
+LSTA.US,D,20111130,000000,750,750,645,750,303.866668186,0
+LSTA.US,D,20111201,000000,750,780,705,765,249.33333458,0
+LSTA.US,D,20111202,000000,750,825,750,825,149.200000746,0
+LSTA.US,D,20111205,000000,840,930,825,930,440.933335538,0
+LSTA.US,D,20111206,000000,930,945,840,855,274.800001374,0
+LSTA.US,D,20111207,000000,855,930,825,900,222.533334446,0
+LSTA.US,D,20111208,000000,930,930,840,840,190.133334284,0
+LSTA.US,D,20111209,000000,855,900,825,900,189.466667614,0
+LSTA.US,D,20111212,000000,870,915,840,870,181.933334243,0
+LSTA.US,D,20111213,000000,885,915,870,870,149.266667413,0
+LSTA.US,D,20111214,000000,870,900,855,900,184.266667588,0
+LSTA.US,D,20111215,000000,900,900,840,870,150.200000751,0
+LSTA.US,D,20111216,000000,930,930,825,825,319.600001598,0
+LSTA.US,D,20111219,000000,855,885,825,855,192.66666763,0
+LSTA.US,D,20111220,000000,870,870,810,840,224.200001121,0
+LSTA.US,D,20111221,000000,855,870,810,825,103.000000515,0
+LSTA.US,D,20111222,000000,825,855,780,855,117.466667254,0
+LSTA.US,D,20111223,000000,825,855,795,825,127.066667302,0
+LSTA.US,D,20111227,000000,825,825,735,750,405.400002027,0
+LSTA.US,D,20111228,000000,750,780,690,765,199.33333433,0
+LSTA.US,D,20111229,000000,750,750,720,750,320.0000016,0
+LSTA.US,D,20111230,000000,765,795,720,765,285.533334761,0
+LSTA.US,D,20120103,000000,795,795,780,795,238.866667861,0
+LSTA.US,D,20120104,000000,795,795,750,765,71.733333692,0
+LSTA.US,D,20120105,000000,765,795,735,795,202.066667677,0
+LSTA.US,D,20120106,000000,780,795,750,780,101.400000507,0
+LSTA.US,D,20120109,000000,780,825,750,825,385.733335262,0
+LSTA.US,D,20120110,000000,855,855,765,810,191.866667626,0
+LSTA.US,D,20120111,000000,765,825,765,810,165.000000825,0
+LSTA.US,D,20120112,000000,825,855,810,840,210.333334385,0
+LSTA.US,D,20120113,000000,870,870,825,840,144.200000721,0
+LSTA.US,D,20120117,000000,975,975,825,825,282.933334748,0
+LSTA.US,D,20120118,000000,825,885,825,870,263.866667986,0
+LSTA.US,D,20120119,000000,885,1020,885,975,615.266669743,0
+LSTA.US,D,20120120,000000,1035,1185,975,1110,933.400004667,0
+LSTA.US,D,20120123,000000,1080,1230,1020,1050,468.400002342,0
+LSTA.US,D,20120124,000000,1065,1140,1035,1065,535.933336013,0
+LSTA.US,D,20120125,000000,1215,1215,1020,1050,330.66666832,0
+LSTA.US,D,20120126,000000,1125,1125,990,990,225.933334463,0
+LSTA.US,D,20120127,000000,975,1005,930,945,421.466668774,0
+LSTA.US,D,20120130,000000,960,960,900,915,258.133334624,0
+LSTA.US,D,20120131,000000,930,975,900,945,198.866667661,0
+LSTA.US,D,20120201,000000,930,975,930,945,296.933334818,0
+LSTA.US,D,20120202,000000,975,975,930,945,124.533333956,0
+LSTA.US,D,20120203,000000,930,1005,930,1005,325.000001625,0
+LSTA.US,D,20120206,000000,1005,1020,975,990,178.933334228,0
+LSTA.US,D,20120207,000000,1005,1095,1005,1080,458.00000229,0
+LSTA.US,D,20120208,000000,1080,1140,1020,1050,359.466668464,0
+LSTA.US,D,20120209,000000,1050,1065,1035,1035,101.800000509,0
+LSTA.US,D,20120210,000000,1035,1065,990,1020,246.733334567,0
+LSTA.US,D,20120213,000000,1035,1125,990,1035,384.866668591,0
+LSTA.US,D,20120214,000000,1035,1050,1005,1005,137.600000688,0
+LSTA.US,D,20120215,000000,1350,1350,975,990,157.200000786,0
+LSTA.US,D,20120216,000000,1020,1020,945,975,179.933334233,0
+LSTA.US,D,20120217,000000,975,1005,975,975,152.733334097,0
+LSTA.US,D,20120221,000000,1005,1020,930,930,171.533334191,0
+LSTA.US,D,20120222,000000,975,975,930,945,205.800001029,0
+LSTA.US,D,20120223,000000,945,945,915,930,155.33333411,0
+LSTA.US,D,20120224,000000,945,945,915,915,109.133333879,0
+LSTA.US,D,20120227,000000,915,1125,900,915,142.266667378,0
+LSTA.US,D,20120228,000000,900,915,825,855,422.66666878,0
+LSTA.US,D,20120229,000000,840,900,825,855,287.200001436,0
+LSTA.US,D,20120301,000000,855,975,840,840,169.600000848,0
+LSTA.US,D,20120302,000000,855,885,840,840,158.800000794,0
+LSTA.US,D,20120305,000000,825,840,825,840,216.800001084,0
+LSTA.US,D,20120306,000000,840,885,795,810,569.33333618,0
+LSTA.US,D,20120307,000000,810,855,810,840,96.133333814,0
+LSTA.US,D,20120308,000000,840,870,810,855,218.600001093,0
+LSTA.US,D,20120309,000000,855,900,840,900,223.066667782,0
+LSTA.US,D,20120312,000000,915,945,900,945,211.266667723,0
+LSTA.US,D,20120313,000000,945,945,855,915,101.266667173,0
+LSTA.US,D,20120314,000000,900,915,870,870,144.333334055,0
+LSTA.US,D,20120315,000000,870,885,855,870,113.133333899,0
+LSTA.US,D,20120316,000000,870,915,840,915,245.666667895,0
+LSTA.US,D,20120319,000000,975,975,885,915,99.400000497,0
+LSTA.US,D,20120320,000000,915,915,855,870,90.800000454,0
+LSTA.US,D,20120321,000000,930,930,855,870,78.200000391,0
+LSTA.US,D,20120322,000000,840,900,840,840,126.866667301,0
+LSTA.US,D,20120323,000000,855,900,795,885,207.000001035,0
+LSTA.US,D,20120326,000000,885,885,795,825,314.533334906,0
+LSTA.US,D,20120327,000000,825,855,765,780,257.600001288,0
+LSTA.US,D,20120328,000000,780,825,765,765,277.000001385,0
+LSTA.US,D,20120329,000000,630,645,555,570,3115.266682243,0
+LSTA.US,D,20120330,000000,585,585,555,570,694.600003473,0
+LSTA.US,D,20120402,000000,585,585,525,570,470.200002351,0
+LSTA.US,D,20120403,000000,570,570,555,555,168.400000842,0
+LSTA.US,D,20120404,000000,555,570,450,540,548.66666941,0
+LSTA.US,D,20120405,000000,525,540,495,510,408.533335376,0
+LSTA.US,D,20120409,000000,525,525,465,480,302.733334847,0
+LSTA.US,D,20120410,000000,495,495,465,465,297.400001487,0
+LSTA.US,D,20120411,000000,465,495,465,480,254.333334605,0
+LSTA.US,D,20120412,000000,495,495,480,495,502.133335844,0
+LSTA.US,D,20120413,000000,495,510,480,495,289.666668115,0
+LSTA.US,D,20120416,000000,495,510,480,495,221.266667773,0
+LSTA.US,D,20120417,000000,495,495,480,495,137.133334019,0
+LSTA.US,D,20120418,000000,480,495,480,480,97.800000489,0
+LSTA.US,D,20120419,000000,465,510,465,495,742.00000371,0
+LSTA.US,D,20120420,000000,510,525,495,510,1269.533339681,0
+LSTA.US,D,20120423,000000,555,555,495,525,1692.800008464,0
+LSTA.US,D,20120424,000000,555,555,525,540,699.600003498,0
+LSTA.US,D,20120425,000000,555,555,525,540,467.866669006,0
+LSTA.US,D,20120426,000000,510,555,510,540,300.600001503,0
+LSTA.US,D,20120427,000000,540,555,525,540,456.66666895,0
+LSTA.US,D,20120430,000000,555,555,540,540,1065.266671993,0
+LSTA.US,D,20120501,000000,555,570,540,555,1369.266673513,0
+LSTA.US,D,20120502,000000,570,585,555,570,1159.733339132,0
+LSTA.US,D,20120503,000000,585,585,570,570,554.066669437,0
+LSTA.US,D,20120504,000000,570,600,570,585,774.733337207,0
+LSTA.US,D,20120507,000000,585,630,585,615,2333.533345001,0
+LSTA.US,D,20120508,000000,645,645,585,600,1340.400006702,0
+LSTA.US,D,20120509,000000,585,615,525,570,1045.666671895,0
+LSTA.US,D,20120510,000000,570,570,540,555,338.066668357,0
+LSTA.US,D,20120511,000000,555,570,540,555,480.0000024,0
+LSTA.US,D,20120514,000000,555,570,525,540,568.800002844,0
+LSTA.US,D,20120515,000000,570,570,540,540,464.266668988,0
+LSTA.US,D,20120516,000000,540,570,525,525,488.533335776,0
+LSTA.US,D,20120517,000000,525,555,510,510,552.400002762,0
+LSTA.US,D,20120518,000000,525,570,525,525,999.33333833,0
+LSTA.US,D,20120521,000000,555,555,525,540,654.600003273,0
+LSTA.US,D,20120522,000000,555,555,540,540,489.266669113,0
+LSTA.US,D,20120523,000000,555,555,540,555,454.133335604,0
+LSTA.US,D,20120524,000000,570,570,555,570,337.733335022,0
+LSTA.US,D,20120525,000000,570,585,555,555,394.133335304,0
+LSTA.US,D,20120529,000000,585,630,570,600,935.533338011,0
+LSTA.US,D,20120530,000000,600,660,600,600,1314.066673237,0
+LSTA.US,D,20120531,000000,615,645,600,630,670.333336685,0
+LSTA.US,D,20120601,000000,675,675,600,630,564.800002824,0
+LSTA.US,D,20120604,000000,630,660,600,630,643.400003217,0
+LSTA.US,D,20120605,000000,630,660,615,615,334.200001671,0
+LSTA.US,D,20120606,000000,630,645,615,615,362.466668479,0
+LSTA.US,D,20120607,000000,630,645,630,645,268.266668008,0
+LSTA.US,D,20120608,000000,645,645,630,645,214.600001073,0
+LSTA.US,D,20120611,000000,660,765,660,750,1646.6666749,0
+LSTA.US,D,20120612,000000,915,915,765,795,2037.600010188,0
+LSTA.US,D,20120613,000000,825,825,720,750,961.800004809,0
+LSTA.US,D,20120614,000000,810,810,705,750,718.533336926,0
+LSTA.US,D,20120615,000000,750,765,675,690,770.533337186,0
+LSTA.US,D,20120618,000000,810,810,690,705,841.133337539,0
+LSTA.US,D,20120619,000000,795,795,615,675,1276.933339718,0
+LSTA.US,D,20120620,000000,705,705,630,690,477.33333572,0
+LSTA.US,D,20120621,000000,690,720,660,660,335.866668346,0
+LSTA.US,D,20120622,000000,660,660,615,630,3259.866682966,0
+LSTA.US,D,20120625,000000,705,705,615,660,420.333335435,0
+LSTA.US,D,20120626,000000,675,675,630,660,272.866668031,0
+LSTA.US,D,20120627,000000,660,690,630,690,249.733334582,0
+LSTA.US,D,20120628,000000,675,705,660,705,366.533335166,0
+LSTA.US,D,20120629,000000,720,750,705,735,622.466669779,0
+LSTA.US,D,20120702,000000,750,750,735,750,343.800001719,0
+LSTA.US,D,20120703,000000,750,840,750,825,953.866671436,0
+LSTA.US,D,20120705,000000,855,870,780,780,1182.066672577,0
+LSTA.US,D,20120706,000000,795,840,780,840,690.933336788,0
+LSTA.US,D,20120709,000000,945,960,900,945,1834.466675839,0
+LSTA.US,D,20120710,000000,960,1080,960,1020,2967.933348173,0
+LSTA.US,D,20120711,000000,1125,1125,945,1005,1821.266675773,0
+LSTA.US,D,20120712,000000,1020,1065,975,1020,743.666670385,0
+LSTA.US,D,20120713,000000,1035,1035,945,1020,626.600003133,0
+LSTA.US,D,20120716,000000,1035,1050,1035,1035,516.333335915,0
+LSTA.US,D,20120717,000000,1035,1080,1020,1065,1478.333340725,0
+LSTA.US,D,20120718,000000,1080,1080,1035,1035,879.466671064,0
+LSTA.US,D,20120719,000000,1065,1065,975,990,643.33333655,0
+LSTA.US,D,20120720,000000,1050,1050,990,1005,342.066668377,0
+LSTA.US,D,20120723,000000,1035,1050,975,990,566.400002832,0
+LSTA.US,D,20120724,000000,990,1035,990,1005,630.866669821,0
+LSTA.US,D,20120725,000000,1035,1035,990,990,500.266669168,0
+LSTA.US,D,20120726,000000,975,1035,975,1020,328.800001644,0
+LSTA.US,D,20120727,000000,1155,1155,1020,1065,1003.200005016,0
+LSTA.US,D,20120730,000000,1080,1080,1050,1080,513.933335903,0
+LSTA.US,D,20120731,000000,1080,1125,1080,1110,1126.866672301,0
+LSTA.US,D,20120801,000000,1260,1260,1080,1155,1711.000008555,0
+LSTA.US,D,20120802,000000,1095,1185,1095,1170,967.466671504,0
+LSTA.US,D,20120803,000000,1185,1200,1170,1200,555.266669443,0
+LSTA.US,D,20120806,000000,1185,1200,1050,1095,1915.133342909,0
+LSTA.US,D,20120807,000000,1080,1125,975,975,1008.866671711,0
+LSTA.US,D,20120808,000000,1005,1065,975,1020,835.666670845,0
+LSTA.US,D,20120809,000000,1050,1095,1035,1080,362.66666848,0
+LSTA.US,D,20120810,000000,1125,1125,1020,1080,630.866669821,0
+LSTA.US,D,20120813,000000,1050,1095,1020,1050,450.733335587,0
+LSTA.US,D,20120814,000000,1110,1110,990,1005,817.133337419,0
+LSTA.US,D,20120815,000000,1050,1050,1005,1020,553.266669433,0
+LSTA.US,D,20120816,000000,1035,1035,990,1005,473.533335701,0
+LSTA.US,D,20120817,000000,1020,1020,975,975,422.066668777,0
+LSTA.US,D,20120820,000000,945,990,855,915,1463.466673984,0
+LSTA.US,D,20120821,000000,945,975,915,960,644.333336555,0
+LSTA.US,D,20120822,000000,915,960,915,945,146.866667401,0
+LSTA.US,D,20120823,000000,900,930,885,900,657.533336621,0
+LSTA.US,D,20120824,000000,900,930,870,930,336.066668347,0
+LSTA.US,D,20120827,000000,870,945,870,885,613.000003065,0
+LSTA.US,D,20120828,000000,960,960,870,915,363.133335149,0
+LSTA.US,D,20120829,000000,960,960,930,930,334.066668337,0
+LSTA.US,D,20120830,000000,960,975,915,945,359.466668464,0
+LSTA.US,D,20120831,000000,945,960,915,930,190.800000954,0
+LSTA.US,D,20120904,000000,930,945,885,900,418.600002093,0
+LSTA.US,D,20120905,000000,900,1035,870,1020,786.466670599,0
+LSTA.US,D,20120906,000000,1035,1080,1020,1065,957.866671456,0
+LSTA.US,D,20120907,000000,1095,1095,1050,1065,759.800003799,0
+LSTA.US,D,20120910,000000,1110,1125,1080,1080,947.200004736,0
+LSTA.US,D,20120911,000000,1110,1110,975,1005,1265.266672993,0
+LSTA.US,D,20120912,000000,1005,1050,990,1035,622.800003114,0
+LSTA.US,D,20120913,000000,1020,1080,990,1035,1066.600005333,0
+LSTA.US,D,20120914,000000,1110,1110,1020,1050,373.533335201,0
+LSTA.US,D,20120917,000000,1095,1095,1050,1065,527.466669304,0
+LSTA.US,D,20120918,000000,1065,1095,1035,1095,434.733335507,0
+LSTA.US,D,20120919,000000,1080,1080,1020,1035,638.066669857,0
+LSTA.US,D,20120920,000000,1005,1095,1005,1095,709.266670213,0
+LSTA.US,D,20120921,000000,1080,1110,1065,1065,608.533336376,0
+LSTA.US,D,20120924,000000,1050,1095,1050,1080,758.066670457,0
+LSTA.US,D,20120925,000000,1095,1095,1050,1050,547.266669403,0
+LSTA.US,D,20120926,000000,1080,1080,1035,1035,605.466669694,0
+LSTA.US,D,20120927,000000,1080,1080,1020,1050,384.866668591,0
+LSTA.US,D,20120928,000000,1080,1080,1020,1035,542.466669379,0
+LSTA.US,D,20121001,000000,1050,1050,1035,1035,316.066668247,0
+LSTA.US,D,20121002,000000,1035,1050,1005,1020,763.600003818,0
+LSTA.US,D,20121003,000000,1020,1095,990,1080,777.066670552,0
+LSTA.US,D,20121004,000000,1095,1155,1065,1125,2245.200011226,0
+LSTA.US,D,20121005,000000,1140,1140,1005,1035,3095.666682145,0
+LSTA.US,D,20121008,000000,1170,1170,1065,1095,1765.866675496,0
+LSTA.US,D,20121009,000000,1125,1140,1035,1035,1145.266672393,0
+LSTA.US,D,20121010,000000,1110,1110,1050,1065,657.133336619,0
+LSTA.US,D,20121011,000000,1095,1110,1065,1110,637.733336522,0
+LSTA.US,D,20121012,000000,1125,1125,1050,1050,952.866671431,0
+LSTA.US,D,20121015,000000,1110,1110,1035,1065,726.066670297,0
+LSTA.US,D,20121016,000000,1110,1110,1050,1080,745.200003726,0
+LSTA.US,D,20121017,000000,1095,1110,1080,1095,317.600001588,0
+LSTA.US,D,20121018,000000,1065,1110,1050,1065,391.666668625,0
+LSTA.US,D,20121019,000000,1095,1095,1050,1065,253.933334603,0
+LSTA.US,D,20121022,000000,1095,1095,1050,1050,234.466667839,0
+LSTA.US,D,20121023,000000,1065,1080,1035,1080,1412.400007062,0
+LSTA.US,D,20121024,000000,1080,1080,990,1065,1499.066674162,0
+LSTA.US,D,20121025,000000,1020,1065,975,1020,1304.400006522,0
+LSTA.US,D,20121026,000000,1035,1050,975,990,557.000002785,0
+LSTA.US,D,20121031,000000,990,1035,960,960,441.933335543,0
+LSTA.US,D,20121101,000000,960,975,915,930,561.600002808,0
+LSTA.US,D,20121102,000000,975,975,930,960,361.466668474,0
+LSTA.US,D,20121105,000000,975,1035,960,990,439.866668866,0
+LSTA.US,D,20121106,000000,1035,1035,960,975,308.00000154,0
+LSTA.US,D,20121107,000000,975,990,930,945,471.200002356,0
+LSTA.US,D,20121108,000000,990,990,930,930,311.266668223,0
+LSTA.US,D,20121109,000000,945,960,915,930,441.733335542,0
+LSTA.US,D,20121112,000000,930,945,900,930,535.000002675,0
+LSTA.US,D,20121113,000000,945,990,930,960,295.133334809,0
+LSTA.US,D,20121114,000000,975,1020,975,975,528.333335975,0
+LSTA.US,D,20121115,000000,1005,1035,960,990,495.400002477,0
+LSTA.US,D,20121116,000000,990,1020,945,990,452.00000226,0
+LSTA.US,D,20121119,000000,1005,1035,945,975,488.466669109,0
+LSTA.US,D,20121120,000000,1005,1020,975,990,208.933334378,0
+LSTA.US,D,20121121,000000,975,990,960,975,371.200001856,0
+LSTA.US,D,20121123,000000,960,975,960,975,182.466667579,0
+LSTA.US,D,20121126,000000,960,1035,945,1005,545.33333606,0
+LSTA.US,D,20121127,000000,1050,1050,1005,1005,494.333335805,0
+LSTA.US,D,20121128,000000,975,1020,945,960,424.933335458,0
+LSTA.US,D,20121129,000000,975,1035,945,960,263.800001319,0
+LSTA.US,D,20121130,000000,960,960,945,945,394.933335308,0
+LSTA.US,D,20121203,000000,945,1005,930,960,402.333335345,0
+LSTA.US,D,20121204,000000,945,990,945,960,236.533334516,0
+LSTA.US,D,20121205,000000,1005,1005,960,960,363.933335153,0
+LSTA.US,D,20121206,000000,1005,1005,945,945,258.866667961,0
+LSTA.US,D,20121207,000000,975,975,945,945,295.200001476,0
+LSTA.US,D,20121210,000000,960,960,930,930,555.466669444,0
+LSTA.US,D,20121211,000000,930,945,900,915,575.33333621,0
+LSTA.US,D,20121212,000000,915,960,915,945,447.266668903,0
+LSTA.US,D,20121213,000000,1005,1005,945,945,202.400001012,0
+LSTA.US,D,20121214,000000,930,975,930,945,276.200001381,0
+LSTA.US,D,20121217,000000,975,975,930,945,311.200001556,0
+LSTA.US,D,20121218,000000,975,975,945,945,181.666667575,0
+LSTA.US,D,20121219,000000,945,960,915,915,908.200004541,0
+LSTA.US,D,20121220,000000,960,960,900,945,416.466668749,0
+LSTA.US,D,20121221,000000,915,945,915,915,190.533334286,0
+LSTA.US,D,20121224,000000,915,930,900,915,148.00000074,0
+LSTA.US,D,20121226,000000,930,930,900,900,389.866668616,0
+LSTA.US,D,20121227,000000,900,930,900,915,204.866667691,0
+LSTA.US,D,20121228,000000,900,915,900,900,437.866668856,0
+LSTA.US,D,20121231,000000,885,930,885,900,550.733336087,0
+LSTA.US,D,20130102,000000,900,945,900,930,472.266669028,0
+LSTA.US,D,20130103,000000,930,960,930,945,286.266668098,0
+LSTA.US,D,20130104,000000,960,1005,945,990,763.800003819,0
+LSTA.US,D,20130107,000000,1005,1050,990,1050,1153.866672436,0
+LSTA.US,D,20130108,000000,1050,1050,945,975,800.266670668,0
+LSTA.US,D,20130109,000000,1050,1050,930,960,1086.266672098,0
+LSTA.US,D,20130110,000000,960,975,930,945,484.066669087,0
+LSTA.US,D,20130111,000000,930,945,915,930,611.533336391,0
+LSTA.US,D,20130114,000000,945,945,915,930,273.666668035,0
+LSTA.US,D,20130115,000000,915,945,885,945,645.600003228,0
+LSTA.US,D,20130116,000000,945,960,915,915,490.200002451,0
+LSTA.US,D,20130117,000000,915,930,900,915,517.933335923,0
+LSTA.US,D,20130118,000000,855,930,855,930,221.400001107,0
+LSTA.US,D,20130122,000000,930,960,930,930,497.000002485,0
+LSTA.US,D,20130123,000000,945,960,900,915,414.733335407,0
+LSTA.US,D,20130124,000000,960,960,900,915,386.600001933,0
+LSTA.US,D,20130125,000000,930,930,915,915,247.266667903,0
+LSTA.US,D,20130128,000000,915,945,915,930,299.866668166,0
+LSTA.US,D,20130129,000000,945,945,930,945,287.133334769,0
+LSTA.US,D,20130130,000000,945,960,930,960,291.400001457,0
+LSTA.US,D,20130131,000000,960,1005,945,990,917.600004588,0
+LSTA.US,D,20130201,000000,1020,1020,975,990,439.666668865,0
+LSTA.US,D,20130204,000000,1020,1035,975,1005,360.0000018,0
+LSTA.US,D,20130205,000000,1005,1005,960,990,371.533335191,0
+LSTA.US,D,20130206,000000,990,1005,960,1005,479.33333573,0
+LSTA.US,D,20130207,000000,1005,1005,975,990,242.466667879,0
+LSTA.US,D,20130208,000000,990,990,960,975,233.266667833,0
+LSTA.US,D,20130211,000000,960,975,945,960,278.466668059,0
+LSTA.US,D,20130212,000000,945,975,945,960,200.600001003,0
+LSTA.US,D,20130213,000000,975,975,930,930,446.333335565,0
+LSTA.US,D,20130214,000000,945,975,945,945,308.533334876,0
+LSTA.US,D,20130215,000000,945,960,930,930,354.400001772,0
+LSTA.US,D,20130219,000000,975,975,915,915,395.666668645,0
+LSTA.US,D,20130220,000000,915,930,900,900,387.866668606,0
+LSTA.US,D,20130221,000000,915,915,885,900,549.066669412,0
+LSTA.US,D,20130222,000000,885,945,870,915,460.733335637,0
+LSTA.US,D,20130225,000000,945,945,900,915,431.400002157,0
+LSTA.US,D,20130226,000000,900,915,885,900,195.466667644,0
+LSTA.US,D,20130227,000000,915,930,900,900,243.000001215,0
+LSTA.US,D,20130228,000000,900,930,900,915,221.000001105,0
+LSTA.US,D,20130301,000000,915,930,900,900,170.200000851,0
+LSTA.US,D,20130304,000000,900,930,870,885,421.733335442,0
+LSTA.US,D,20130305,000000,870,885,795,795,1832.866675831,0
+LSTA.US,D,20130306,000000,825,825,750,795,997.733338322,0
+LSTA.US,D,20130307,000000,840,900,795,885,1146.866672401,0
+LSTA.US,D,20130308,000000,870,900,870,900,384.066668587,0
+LSTA.US,D,20130311,000000,900,945,885,930,483.800002419,0
+LSTA.US,D,20130312,000000,945,975,930,930,703.600003518,0
+LSTA.US,D,20130313,000000,945,960,915,960,418.466668759,0
+LSTA.US,D,20130314,000000,945,960,915,930,270.466668019,0
+LSTA.US,D,20130315,000000,915,945,885,945,506.266669198,0
+LSTA.US,D,20130318,000000,960,960,945,960,650.066669917,0
+LSTA.US,D,20130319,000000,960,975,915,945,686.533336766,0
+LSTA.US,D,20130320,000000,960,975,930,945,372.533335196,0
+LSTA.US,D,20130321,000000,960,960,945,960,198.266667658,0
+LSTA.US,D,20130322,000000,975,990,930,990,635.400003177,0
+LSTA.US,D,20130325,000000,975,990,930,975,737.133337019,0
+LSTA.US,D,20130326,000000,1005,1005,975,990,288.266668108,0
+LSTA.US,D,20130327,000000,990,1035,990,1035,751.800003759,0
+LSTA.US,D,20130328,000000,1035,1050,1005,1020,713.933336903,0
+LSTA.US,D,20130401,000000,1005,1035,975,975,690.533336786,0
+LSTA.US,D,20130402,000000,1005,1005,930,945,472.600002363,0
+LSTA.US,D,20130403,000000,930,1005,900,990,820.533337436,0
+LSTA.US,D,20130404,000000,1005,1050,930,1050,716.866670251,0
+LSTA.US,D,20130405,000000,1020,1050,990,1020,677.666670055,0
+LSTA.US,D,20130408,000000,1020,1050,945,945,1153.466672434,0
+LSTA.US,D,20130409,000000,1035,1035,945,960,553.533336101,0
+LSTA.US,D,20130410,000000,960,1020,960,1005,572.866669531,0
+LSTA.US,D,20130411,000000,1035,1035,1005,1005,646.800003234,0
+LSTA.US,D,20130412,000000,1020,1020,975,975,385.866668596,0
+LSTA.US,D,20130415,000000,975,1005,960,990,355.066668442,0
+LSTA.US,D,20130416,000000,975,1035,975,1005,199.666667665,0
+LSTA.US,D,20130417,000000,1005,1005,945,960,407.266668703,0
+LSTA.US,D,20130418,000000,990,990,945,960,338.133335024,0
+LSTA.US,D,20130419,000000,960,975,930,930,229.933334483,0
+LSTA.US,D,20130422,000000,960,975,945,975,361.866668476,0
+LSTA.US,D,20130423,000000,975,975,930,960,655.800003279,0
+LSTA.US,D,20130424,000000,975,975,945,945,279.400001397,0
+LSTA.US,D,20130425,000000,960,990,945,960,520.600002603,0
+LSTA.US,D,20130426,000000,990,1005,960,960,300.66666817,0
+LSTA.US,D,20130429,000000,975,975,930,945,985.466671594,0
+LSTA.US,D,20130430,000000,765,825,750,750,8187.466707604,0
+LSTA.US,D,20130501,000000,765,795,750,780,3366.066683497,0
+LSTA.US,D,20130502,000000,780,825,780,810,916.600004583,0
+LSTA.US,D,20130503,000000,825,900,810,855,1751.600008758,0
+LSTA.US,D,20130506,000000,870,885,840,855,622.733336447,0
+LSTA.US,D,20130507,000000,840,855,810,825,628.800003144,0
+LSTA.US,D,20130508,000000,885,885,810,810,426.800002134,0
+LSTA.US,D,20130509,000000,810,825,780,795,297.000001485,0
+LSTA.US,D,20130510,000000,810,840,795,840,677.33333672,0
+LSTA.US,D,20130513,000000,870,885,840,855,1070.00000535,0
+LSTA.US,D,20130514,000000,870,885,855,870,824.800004124,0
+LSTA.US,D,20130515,000000,885,900,870,870,813.866670736,0
+LSTA.US,D,20130516,000000,900,930,885,885,569.400002847,0
+LSTA.US,D,20130517,000000,885,900,870,885,454.400002272,0
+LSTA.US,D,20130520,000000,825,900,825,840,385.000001925,0
+LSTA.US,D,20130521,000000,855,885,855,870,282.333334745,0
+LSTA.US,D,20130522,000000,870,885,855,870,343.600001718,0
+LSTA.US,D,20130523,000000,870,870,855,855,217.066667752,0
+LSTA.US,D,20130524,000000,870,885,855,885,413.266668733,0
+LSTA.US,D,20130528,000000,900,900,855,870,315.133334909,0
+LSTA.US,D,20130529,000000,885,885,840,855,522.733335947,0
+LSTA.US,D,20130530,000000,855,900,840,900,306.866668201,0
+LSTA.US,D,20130531,000000,900,900,840,840,452.400002262,0
+LSTA.US,D,20130603,000000,885,885,810,840,620.933336438,0
+LSTA.US,D,20130604,000000,810,855,810,825,253.533334601,0
+LSTA.US,D,20130605,000000,825,840,810,810,371.400001857,0
+LSTA.US,D,20130606,000000,810,825,810,810,177.133334219,0
+LSTA.US,D,20130607,000000,825,840,810,810,258.066667957,0
+LSTA.US,D,20130610,000000,840,840,810,810,208.66666771,0
+LSTA.US,D,20130611,000000,825,825,810,810,138.800000694,0
+LSTA.US,D,20130612,000000,825,825,810,810,341.800001709,0
+LSTA.US,D,20130613,000000,810,825,795,810,297.000001485,0
+LSTA.US,D,20130614,000000,810,825,810,810,122.933333948,0
+LSTA.US,D,20130617,000000,810,810,795,795,367.33333517,0
+LSTA.US,D,20130618,000000,810,810,780,810,500.066669167,0
+LSTA.US,D,20130619,000000,825,825,780,795,217.666667755,0
+LSTA.US,D,20130620,000000,795,795,780,795,214.266667738,0
+LSTA.US,D,20130621,000000,795,795,765,765,524.533335956,0
+LSTA.US,D,20130624,000000,795,825,765,795,751.666670425,0
+LSTA.US,D,20130625,000000,825,855,810,810,693.266670133,0
+LSTA.US,D,20130626,000000,825,840,795,795,174.933334208,0
+LSTA.US,D,20130627,000000,810,825,780,810,405.066668692,0
+LSTA.US,D,20130628,000000,825,840,810,825,666.133336664,0
+LSTA.US,D,20130701,000000,855,855,840,855,644.866669891,0
+LSTA.US,D,20130702,000000,840,855,825,840,402.66666868,0
+LSTA.US,D,20130703,000000,855,855,825,840,107.33333387,0
+LSTA.US,D,20130705,000000,855,855,825,855,215.800001079,0
+LSTA.US,D,20130708,000000,855,855,825,840,195.600000978,0
+LSTA.US,D,20130709,000000,840,885,840,870,799.266670663,0
+LSTA.US,D,20130710,000000,870,930,855,915,1486.600007433,0
+LSTA.US,D,20130711,000000,945,960,855,855,1982.400009912,0
+LSTA.US,D,20130712,000000,840,870,780,795,4496.866689151,0
+LSTA.US,D,20130715,000000,900,900,810,870,2153.933344103,0
+LSTA.US,D,20130716,000000,870,870,840,844.5,1385.000006925,0
+LSTA.US,D,20130717,000000,849,912,844.5,900,3145.866682396,0
+LSTA.US,D,20130718,000000,936,937.5,904.5,930,1482.400007412,0
+LSTA.US,D,20130719,000000,937.5,1000.5,930,997.5,2478.800012394,0
+LSTA.US,D,20130722,000000,1080,1131,1021.5,1120.5,4425.33335546,0
+LSTA.US,D,20130723,000000,1183.5,1335,1155,1243.5,11692.933391798,0
+LSTA.US,D,20130724,000000,1243.5,1251,1006.5,1050,7114.800035574,0
+LSTA.US,D,20130725,000000,1068,1174.5,1048.5,1093.5,3963.000019815,0
+LSTA.US,D,20130726,000000,1111.5,1125,1068,1111.5,1327.066673302,0
+LSTA.US,D,20130729,000000,1119,1122,1071,1122,2074.133343704,0
+LSTA.US,D,20130730,000000,1113,1120.5,1069.5,1075.5,1958.66667646,0
+LSTA.US,D,20130731,000000,1074,1095,1057.5,1057.5,998.66667166,0
+LSTA.US,D,20130801,000000,1066.5,1072.5,1012.5,1020,2110.600010553,0
+LSTA.US,D,20130802,000000,1020,1063.5,975,1005,2011.133343389,0
+LSTA.US,D,20130805,000000,1021.5,1108.5,1021.5,1093.5,2031.200010156,0
+LSTA.US,D,20130806,000000,1125,1234.5,1114.5,1162.5,4136.733354017,0
+LSTA.US,D,20130807,000000,1184.85,1184.85,1065.15,1110,1984.333343255,0
+LSTA.US,D,20130808,000000,1135.5,1150.5,1095,1095,906.600004533,0
+LSTA.US,D,20130809,000000,1098,1107,1035,1035,1332.466673329,0
+LSTA.US,D,20130812,000000,1027.5,1065,1027.5,1038,1313.866673236,0
+LSTA.US,D,20130813,000000,1050,1114.5,1050,1093.5,1799.866675666,0
+LSTA.US,D,20130814,000000,1105.5,1138.5,1093.5,1119,1536.800007684,0
+LSTA.US,D,20130815,000000,1119,1132.5,1036.5,1074,1420.133340434,0
+LSTA.US,D,20130816,000000,1063.5,1084.72,1045.5,1066.5,973.200004866,0
+LSTA.US,D,20130819,000000,1092,1162.5,1092,1119,2943.400014717,0
+LSTA.US,D,20130820,000000,1119,1159.5,1110,1144.5,2003.266676683,0
+LSTA.US,D,20130821,000000,1150.5,1174.5,1117.5,1141.5,1498.533340826,0
+LSTA.US,D,20130822,000000,1140,1155,1125,1147.5,457.933335623,0
+LSTA.US,D,20130823,000000,1140,1158,1131.01,1153.5,819.400004097,0
+LSTA.US,D,20130826,000000,1150.5,1159.48,1128,1129.5,1077.266672053,0
+LSTA.US,D,20130827,000000,1110,1140,1107,1126.5,1049.600005248,0
+LSTA.US,D,20130828,000000,1119,1123.5,1089,1089,869.733337682,0
+LSTA.US,D,20130829,000000,1096.5,1116,1095,1111.5,529.33333598,0
+LSTA.US,D,20130830,000000,1116,1116,1090.5,1112.25,802.400004012,0
+LSTA.US,D,20130903,000000,1125,1138.5,1095,1117.5,1263.066672982,0
+LSTA.US,D,20130904,000000,1113,1141.5,1113,1134,2647.800013239,0
+LSTA.US,D,20130905,000000,1147.5,1167,1126.5,1140,1701.200008506,0
+LSTA.US,D,20130906,000000,1134,1213.5,1132.5,1162.5,2966.266681498,0
+LSTA.US,D,20130909,000000,1207.5,1291.5,1190.13,1258.5,4821.800024109,0
+LSTA.US,D,20130910,000000,1276.5,1350,1267.5,1308,3927.200019636,0
+LSTA.US,D,20130911,000000,1329,1331.85,1252.5,1296,1802.333342345,0
+LSTA.US,D,20130912,000000,1335,1410,1327.5,1399.5,6312.00003156,0
+LSTA.US,D,20130913,000000,1440,1483.5,1369.5,1387.5,4759.733357132,0
+LSTA.US,D,20130916,000000,1483.5,1483.5,1182,1240.5,10034.200050171,0
+LSTA.US,D,20130917,000000,1303.5,1330.5,1248,1302,3084.66668209,0
+LSTA.US,D,20130918,000000,1305,1350,1302,1324.5,2079.800010399,0
+LSTA.US,D,20130919,000000,1344,1425,1333.5,1405.5,2901.000014505,0
+LSTA.US,D,20130920,000000,1405.5,1411.5,1320,1351.5,2236.600011183,0
+LSTA.US,D,20130923,000000,1348.5,1365,1290.15,1333.5,1355.866673446,0
+LSTA.US,D,20130924,000000,1327.5,1350,1297.5,1336.5,1157.933339123,0
+LSTA.US,D,20130925,000000,1336.5,1357.5,1275,1341,1543.33334105,0
+LSTA.US,D,20130926,000000,1354.5,1365,1290,1354.5,1691.800008459,0
+LSTA.US,D,20130927,000000,1345.5,1353,1312.5,1317,1676.00000838,0
+LSTA.US,D,20130930,000000,1305,1312.5,1275,1282.5,1975.33334321,0
+LSTA.US,D,20131001,000000,1305,1338,1290,1326,1348.66667341,0
+LSTA.US,D,20131002,000000,1303.5,1317,1215,1230,5011.33335839,0
+LSTA.US,D,20131003,000000,1222.5,1242,1167,1176,3955.400019777,0
+LSTA.US,D,20131004,000000,1050,1075.5,1050,1063.5,18954.200094771,0
+LSTA.US,D,20131007,000000,1065,1072.5,1050,1051.5,4412.66668873,0
+LSTA.US,D,20131008,000000,1072.5,1072.5,1027.5,1044,4930.00002465,0
+LSTA.US,D,20131009,000000,1045.5,1050,1000.5,1017,3190.00001595,0
+LSTA.US,D,20131010,000000,1035,1059,1029,1047,3670.00001835,0
+LSTA.US,D,20131011,000000,1065,1065,1042.5,1047,3539.33335103,0
+LSTA.US,D,20131014,000000,1038,1056,1033.5,1048.5,1429.33334048,0
+LSTA.US,D,20131015,000000,1045.5,1060.5,1027.5,1050,2537.33334602,0
+LSTA.US,D,20131016,000000,1051.5,1065,1039.5,1050,1362.66667348,0
+LSTA.US,D,20131017,000000,1060.5,1083,1045.5,1057.5,1490.00000745,0
+LSTA.US,D,20131018,000000,1057.5,1057.5,1047,1056,1368.66667351,0
+LSTA.US,D,20131021,000000,1057.5,1066.5,1020,1044,3508.66668421,0
+LSTA.US,D,20131022,000000,1045.5,1051.5,1035,1050,1732.66667533,0
+LSTA.US,D,20131023,000000,1051.5,1051.5,1027.5,1039.5,1534.00000767,0
+LSTA.US,D,20131024,000000,1044,1044,1020,1021.5,1442.200007211,0
+LSTA.US,D,20131025,000000,1024.5,1044,1005,1012.5,1720.0000086,0
+LSTA.US,D,20131028,000000,1005,1011,963,964.5,3336.00001668,0
+LSTA.US,D,20131029,000000,996,1005,967.5,979.5,2339.33334503,0
+LSTA.US,D,20131030,000000,990,1000.5,916.5,925.5,2387.33334527,0
+LSTA.US,D,20131031,000000,931.5,971.85,931.5,954,1881.133342739,0
+LSTA.US,D,20131101,000000,952.5,957,912,931.5,1262.00000631,0
+LSTA.US,D,20131104,000000,919.5,961.5,912,955.5,1313.3333399,0
+LSTA.US,D,20131105,000000,952.5,1033.5,952.5,1032,3074.66668204,0
+LSTA.US,D,20131106,000000,1039.5,1047,975,979.5,1641.000008205,0
+LSTA.US,D,20131107,000000,993,993,937.5,940.5,1574.00000787,0
+LSTA.US,D,20131108,000000,940.5,975,937.5,975,722.00000361,0
+LSTA.US,D,20131111,000000,975,975,937.5,952.5,1218.66667276,0
+LSTA.US,D,20131112,000000,949.5,955.5,930,940.5,1300.66667317,0
+LSTA.US,D,20131113,000000,952.5,952.5,913.5,931.5,2470.00001235,0
+LSTA.US,D,20131114,000000,930,975,922.5,925.5,2116.800010584,0
+LSTA.US,D,20131115,000000,925.5,934.5,922.5,933,933.600004668,0
+LSTA.US,D,20131118,000000,937.5,972,915,930,1256.66667295,0
+LSTA.US,D,20131119,000000,922.5,930,901.5,913.5,1877.33334272,0
+LSTA.US,D,20131120,000000,930,930,903,909,1751.33334209,0
+LSTA.US,D,20131121,000000,925.5,925.5,897,907.5,1306.00000653,0
+LSTA.US,D,20131122,000000,909,924,903,912,1254.66667294,0
+LSTA.US,D,20131125,000000,934.5,937.5,913.5,931.5,1463.466673984,0
+LSTA.US,D,20131126,000000,952.5,966,934.5,939,1517.33334092,0
+LSTA.US,D,20131127,000000,942,953.985,924,930,825.866670796,0
+LSTA.US,D,20131129,000000,930,966,916.5,960,499.933335833,0
+LSTA.US,D,20131202,000000,961.5,985.5,931.5,948,1808.866675711,0
+LSTA.US,D,20131203,000000,948,969,915,943.5,2164.66667749,0
+LSTA.US,D,20131204,000000,937.5,961.5,921,939,838.66667086,0
+LSTA.US,D,20131205,000000,937.5,957,927,927,1552.00000776,0
+LSTA.US,D,20131206,000000,943.5,952.5,927,952.5,790.00000395,0
+LSTA.US,D,20131209,000000,960,975,942,970.5,1128.66667231,0
+LSTA.US,D,20131210,000000,975,975,946.5,955.5,1230.00000615,0
+LSTA.US,D,20131211,000000,952.5,960,922.5,924,1464.00000732,0
+LSTA.US,D,20131212,000000,922.5,922.5,909,910.5,1464.00000732,0
+LSTA.US,D,20131213,000000,909,930,909,928.5,802.00000401,0
+LSTA.US,D,20131216,000000,928.5,928.5,903,913.5,1876.66667605,0
+LSTA.US,D,20131217,000000,918,928.5,910.5,910.5,1789.33334228,0
+LSTA.US,D,20131218,000000,912,930,898.5,915,1532.800007664,0
+LSTA.US,D,20131219,000000,913.5,933,907.5,925.5,1557.33334112,0
+LSTA.US,D,20131220,000000,930,936,918,936,1702.66667518,0
+LSTA.US,D,20131223,000000,942,1017,930,1002,3695.33335181,0
+LSTA.US,D,20131224,000000,1032,1032,990.015,1015.5,1001.400005007,0
+LSTA.US,D,20131226,000000,1029,1087.5,1014,1078.5,3079.33334873,0
+LSTA.US,D,20131227,000000,1087.5,1092,1002,1044,2387.266678603,0
+LSTA.US,D,20131230,000000,1045.5,1050,1020,1032,1757.133342119,0
+LSTA.US,D,20131231,000000,1035,1047,1014,1023,2250.00001125,0
+LSTA.US,D,20140102,000000,1035,1173,1027.5,1165.5,6266.00003133,0
+LSTA.US,D,20140103,000000,1206,1243.5,1174.5,1212,4925.133357959,0
+LSTA.US,D,20140106,000000,1237.5,1243.5,1162.5,1194,3667.133351669,0
+LSTA.US,D,20140107,000000,1200,1200,1140,1147.5,3898.00001949,0
+LSTA.US,D,20140108,000000,1147.5,1185,1135.5,1161,2110.00001055,0
+LSTA.US,D,20140109,000000,1200,1201.5,1156.5,1174.5,3445.33335056,0
+LSTA.US,D,20140110,000000,1174.5,1174.5,1033.5,1071,6564.66669949,0
+LSTA.US,D,20140113,000000,1054.5,1071,1020,1047,3116.66668225,0
+LSTA.US,D,20140114,000000,1054.5,1070.1,1035,1057.5,1287.200006436,0
+LSTA.US,D,20140115,000000,1057.5,1075.5,1020,1024.5,2284.66667809,0
+LSTA.US,D,20140116,000000,1024.5,1050,1023,1038,994.66667164,0
+LSTA.US,D,20140117,000000,1035,1053,1024.5,1036.5,1332.00000666,0
+LSTA.US,D,20140121,000000,1038,1080,1038,1078.5,2113.000010565,0
+LSTA.US,D,20140122,000000,1080,1185,1080,1179,4493.466689134,0
+LSTA.US,D,20140123,000000,1185,1186.5,1126.5,1149,2453.3333456,0
+LSTA.US,D,20140124,000000,1135.5,1149,1066.5,1101,2435.33334551,0
+LSTA.US,D,20140127,000000,1093.5,1095,1000.5,1039.5,4420.66668877,0
+LSTA.US,D,20140128,000000,1059,1090.5,1050,1071,1998.66667666,0
+LSTA.US,D,20140129,000000,1075.5,1078.5,1042.5,1054.5,1459.466673964,0
+LSTA.US,D,20140130,000000,1059,1125,1050,1116,2585.266679593,0
+LSTA.US,D,20140131,000000,1084.5,1110,1065,1089,1414.66667374,0
+LSTA.US,D,20140203,000000,1090.5,1108.5,1030.5,1038,2589.133346279,0
+LSTA.US,D,20140204,000000,1050,1069.5,1039.5,1050,1408.066673707,0
+LSTA.US,D,20140205,000000,1057.51,1062.82,1027.5,1054.5,1315.466673244,0
+LSTA.US,D,20140206,000000,1054.5,1079.85,1035,1042.5,1258.66667296,0
+LSTA.US,D,20140207,000000,1051.5,1080,1042.5,1077,1122.800005614,0
+LSTA.US,D,20140210,000000,1080,1117.51,1065,1110,1680.933341738,0
+LSTA.US,D,20140211,000000,1110,1110,1072.5,1089,1066.333338665,0
+LSTA.US,D,20140212,000000,1086,1087.5,1045.5,1050,2196.733344317,0
+LSTA.US,D,20140213,000000,1041,1074.75,1039.5,1047,1399.33334033,0
+LSTA.US,D,20140214,000000,1042.5,1064.79,1030.48,1035,1364.333340155,0
+LSTA.US,D,20140218,000000,1045.5,1065,1038,1050,1181.200005906,0
+LSTA.US,D,20140219,000000,1050,1065,1039.5,1057.5,869.600004348,0
+LSTA.US,D,20140220,000000,1057.5,1057.5,1032,1041,1825.33334246,0
+LSTA.US,D,20140221,000000,1039.5,1056.67,1039.5,1048.5,1052.333338595,0
+LSTA.US,D,20140224,000000,1050,1062,1027.5,1047,2515.466679244,0
+LSTA.US,D,20140225,000000,1050,1083.82,1041,1078.5,2451.400012257,0
+LSTA.US,D,20140226,000000,1092,1095.45,1080,1089,1826.800009134,0
+LSTA.US,D,20140227,000000,1090.5,1117.5,1089,1090.5,1711.133341889,0
+LSTA.US,D,20140228,000000,1090.5,1110,1045.5,1050,1698.866675161,0
+LSTA.US,D,20140303,000000,1042.5,1056,1035,1041,2167.466677504,0
+LSTA.US,D,20140304,000000,1050,1063.5,1042.5,1050,2455.266678943,0
+LSTA.US,D,20140305,000000,1057.5,1063.5,1035,1041,2113.600010568,0
+LSTA.US,D,20140306,000000,1050,1087.5,1047.79,1078.5,1923.266676283,0
+LSTA.US,D,20140307,000000,1087.5,1087.5,1053,1074,1805.533342361,0
+LSTA.US,D,20140310,000000,1087.5,1102.5,1054.5,1083,2362.400011812,0
+LSTA.US,D,20140311,000000,1105.5,1155,1092,1131,5950.533363086,0
+LSTA.US,D,20140312,000000,1126.5,1176,1107,1171.5,3439.933350533,0
+LSTA.US,D,20140313,000000,1197,1197,1087.5,1132.5,3471.400017357,0
+LSTA.US,D,20140314,000000,1110,1162.48,1096.5,1123.5,1874.00000937,0
+LSTA.US,D,20140317,000000,1132.5,1150.5,1111.5,1129.5,1538.400007692,0
+LSTA.US,D,20140318,000000,1129.5,1135.5,1108.5,1128,1269.866673016,0
+LSTA.US,D,20140319,000000,1125,1132.5,1086,1087.5,1479.33334073,0
+LSTA.US,D,20140320,000000,1077,1104,1065,1077,1632.200008161,0
+LSTA.US,D,20140321,000000,1086,1087.5,1065,1072.5,1921.466676274,0
+LSTA.US,D,20140324,000000,1087.5,1108.24,1042.5,1080,2752.866680431,0
+LSTA.US,D,20140325,000000,1096.5,1125,1050,1054.5,2679.733346732,0
+LSTA.US,D,20140326,000000,1075.5,1087.5,1029,1039.5,3216.00001608,0
+LSTA.US,D,20140327,000000,1035,1087.5,934.5,1086,3979.266686563,0
+LSTA.US,D,20140328,000000,1083,1089.75,1045.5,1045.5,1258.466672959,0
+LSTA.US,D,20140331,000000,1044,1059,999,1057.5,1776.866675551,0
+LSTA.US,D,20140401,000000,1063.5,1080,1057.5,1069.5,1173.600005868,0
+LSTA.US,D,20140402,000000,1069.5,1108.5,1063.5,1105.5,2227.133344469,0
+LSTA.US,D,20140403,000000,1102.5,1104.75,1068,1080,1135.933339013,0
+LSTA.US,D,20140404,000000,1086,1089,1036.5,1041,2405.400012027,0
+LSTA.US,D,20140407,000000,1051.5,1066.5,1014,1017,1838.66667586,0
+LSTA.US,D,20140408,000000,1026,1053,1012.51,1038,1358.800006794,0
+LSTA.US,D,20140409,000000,1050,1051.5,1027.5,1044,1149.800005749,0
+LSTA.US,D,20140410,000000,1041,1054.5,1006.5,1020,2330.266678318,0
+LSTA.US,D,20140411,000000,1005.01,1013.25,945.015,960,2466.733345667,0
+LSTA.US,D,20140414,000000,1014,1020,967.5,1018.5,1983.800009919,0
+LSTA.US,D,20140415,000000,1048.5,1048.5,940.5,964.5,3200.066682667,0
+LSTA.US,D,20140416,000000,973.5,1003.5,963,999,808.266670708,0
+LSTA.US,D,20140417,000000,985.5,999,960,969,2212.66667773,0
+LSTA.US,D,20140421,000000,969,1020,969,1012.5,2288.866678111,0
+LSTA.US,D,20140422,000000,1005,1042.5,1003.5,1035,1634.933341508,0
+LSTA.US,D,20140423,000000,1006.5,1048.5,1006.5,1035,2020.800010104,0
+LSTA.US,D,20140424,000000,1038,1042.5,1020,1029,386.066668597,0
+LSTA.US,D,20140425,000000,1024.5,1029,969,970.5,1968.66667651,0
+LSTA.US,D,20140428,000000,981,993,930,951,2601.933346343,0
+LSTA.US,D,20140429,000000,952.5,960,922.5,937.5,1577.800007889,0
+LSTA.US,D,20140430,000000,930,937.5,835.5,888,3271.33334969,0
+LSTA.US,D,20140501,000000,889.5,928.5,873,919.5,716.466670249,0
+LSTA.US,D,20140502,000000,930,933,886.5,912,1222.466672779,0
+LSTA.US,D,20140505,000000,903,931.5,897,927,1332.266673328,0
+LSTA.US,D,20140506,000000,924,943.5,894,897,1138.266672358,0
+LSTA.US,D,20140507,000000,894,907.5,832.5,846,1640.733341537,0
+LSTA.US,D,20140508,000000,840,843.75,685.5,688.5,6805.200034026,0
+LSTA.US,D,20140509,000000,684,778.485,684,738,2967.400014837,0
+LSTA.US,D,20140512,000000,756,795,735,750,2080.0000104,0
+LSTA.US,D,20140513,000000,763.5,822,744,789,2557.800012789,0
+LSTA.US,D,20140514,000000,792,808.5,768,778.5,1039.866671866,0
+LSTA.US,D,20140515,000000,792,808.5,780,808.5,1175.733339212,0
+LSTA.US,D,20140516,000000,810,810,772.5,795,895.466671144,0
+LSTA.US,D,20140519,000000,795,888,793.5,882,2937.466681354,0
+LSTA.US,D,20140520,000000,900,933,885,928.5,2891.866681126,0
+LSTA.US,D,20140521,000000,921,921,871.5,891,1411.800007059,0
+LSTA.US,D,20140522,000000,888,910.5,877.5,906,962.600004813,0
+LSTA.US,D,20140523,000000,913.5,936,895.5,934.5,1294.333339805,0
+LSTA.US,D,20140527,000000,946.5,1027.5,945,1008,3227.666682805,0
+LSTA.US,D,20140528,000000,1050,1050.01,976.5,1003.5,2112.733343897,0
+LSTA.US,D,20140529,000000,1045.5,1045.5,985.5,1021.5,2289.600011448,0
+LSTA.US,D,20140530,000000,1020,1024.48,997.5,1021.5,1173.866672536,0
+LSTA.US,D,20140602,000000,1023,1023,990,1011,1166.800005834,0
+LSTA.US,D,20140603,000000,1030.48,1030.48,975,1014,1514.266674238,0
+LSTA.US,D,20140604,000000,1020,1041,996,1030.5,1235.800006179,0
+LSTA.US,D,20140605,000000,1029,1041,1009.5,1032,1381.933340243,0
+LSTA.US,D,20140606,000000,1042.5,1045.5,1000.5,1029,1867.266676003,0
+LSTA.US,D,20140609,000000,1020,1048.5,1005,1044,1754.533342106,0
+LSTA.US,D,20140610,000000,1047,1084.5,1036.5,1069.5,3370.533350186,0
+LSTA.US,D,20140611,000000,1068,1068,1044,1057.5,1521.666674275,0
+LSTA.US,D,20140612,000000,1050,1063.5,1029,1062,2108.333343875,0
+LSTA.US,D,20140613,000000,1057.5,1057.5,1015.95,1045.5,1680.333341735,0
+LSTA.US,D,20140616,000000,1050,1064.46,1041,1048.5,2069.800010349,0
+LSTA.US,D,20140617,000000,1048.5,1063.5,1029,1047,1611.133341389,0
+LSTA.US,D,20140618,000000,1047,1059,1035,1051.5,1216.00000608,0
+LSTA.US,D,20140619,000000,1047,1056,1021.5,1032,1474.466674039,0
+LSTA.US,D,20140620,000000,1029,1041,969,1002,2980.266681568,0
+LSTA.US,D,20140623,000000,1032,1033.5,994.5,1017,1244.400006222,0
+LSTA.US,D,20140624,000000,1020,1036.5,991.5,1003.5,1652.533341596,0
+LSTA.US,D,20140625,000000,1003.5,1027.5,998.25,1023,1568.066674507,0
+LSTA.US,D,20140626,000000,1029,1033.5,1005,1029,985.600004928,0
+LSTA.US,D,20140627,000000,1030.5,1035,945,993,22552.66677943,0
+LSTA.US,D,20140630,000000,994.5,1011.15,976.5,978,2613.866679736,0
+LSTA.US,D,20140701,000000,985.5,1002,954,958.5,2520.733345937,0
+LSTA.US,D,20140702,000000,957,987,954,970.5,1020.0000051,0
+LSTA.US,D,20140703,000000,970.5,976.665,949.5,957,786.333337265,0
+LSTA.US,D,20140707,000000,958.5,967.5,909,927,2386.600011933,0
+LSTA.US,D,20140708,000000,922.5,928.5,870,897,2950.866681421,0
+LSTA.US,D,20140709,000000,888,911.985,877.5,888,1176.200005881,0
+LSTA.US,D,20140710,000000,877.5,891,843,879,1747.800008739,0
+LSTA.US,D,20140711,000000,883.5,922.485,879,901.5,900.533337836,0
+LSTA.US,D,20140714,000000,901.5,925.5,900,915,1078.400005392,0
+LSTA.US,D,20140715,000000,916.5,930,882,882,920.933337938,0
+LSTA.US,D,20140716,000000,880.5,897,873,885,882.800004414,0
+LSTA.US,D,20140717,000000,873,883.5,855,859.5,1406.400007032,0
+LSTA.US,D,20140718,000000,850.5,883.5,847.5,882,869.866671016,0
+LSTA.US,D,20140721,000000,895.5,904.5,885,889.5,1308.733339877,0
+LSTA.US,D,20140722,000000,894,906,894,901.5,1154.733339107,0
+LSTA.US,D,20140723,000000,903,903,884.4,897,668.266670008,0
+LSTA.US,D,20140724,000000,901.5,924,898.5,900,833.3333375,0
+LSTA.US,D,20140725,000000,900,948,900,925.5,1699.000008495,0
+LSTA.US,D,20140728,000000,937.5,949.5,906.15,910.5,1027.600005138,0
+LSTA.US,D,20140729,000000,916.5,928.5,912,915,550.466669419,0
+LSTA.US,D,20140730,000000,930,936,922.5,933,1121.933338943,0
+LSTA.US,D,20140731,000000,933,936,921,925.5,1345.066673392,0
+LSTA.US,D,20140801,000000,900,936,900,931.5,1178.733339227,0
+LSTA.US,D,20140804,000000,918,928.5,907.5,922.5,1095.000005475,0
+LSTA.US,D,20140805,000000,922.5,945,918,936,981.066671572,0
+LSTA.US,D,20140806,000000,937.5,982.5,927.75,967.5,1475.866674046,0
+LSTA.US,D,20140807,000000,975,975,922.98,937.5,1219.666672765,0
+LSTA.US,D,20140808,000000,921,922.5,873,897,2409.600012048,0
+LSTA.US,D,20140811,000000,907.5,909,882,889.5,1050.066671917,0
+LSTA.US,D,20140812,000000,895.5,895.5,849,861,1427.666673805,0
+LSTA.US,D,20140813,000000,864,894,843,894,1307.133339869,0
+LSTA.US,D,20140814,000000,900,919.5,885,898.5,1261.133339639,0
+LSTA.US,D,20140815,000000,900,909,867,892.5,964.933338158,0
+LSTA.US,D,20140818,000000,897,897,873.15,885,942.600004713,0
+LSTA.US,D,20140819,000000,895.5,907.5,877.5,885,811.33333739,0
+LSTA.US,D,20140820,000000,886.5,887.985,862.5,871.5,818.200004091,0
+LSTA.US,D,20140821,000000,871.5,873,843,847.5,1460.333340635,0
+LSTA.US,D,20140822,000000,843,881.985,843,867,740.866670371,0
+LSTA.US,D,20140825,000000,862.5,889.5,847.5,864,966.133338164,0
+LSTA.US,D,20140826,000000,861,876.15,860.7,873,956.800004784,0
+LSTA.US,D,20140827,000000,870,882,864,870,621.800003109,0
+LSTA.US,D,20140828,000000,862.5,870,855,864,754.00000377,0
+LSTA.US,D,20140829,000000,864,871.5,855,862.5,798.800003994,0
+LSTA.US,D,20140902,000000,868.5,889.5,856.5,877.5,1492.600007463,0
+LSTA.US,D,20140903,000000,877.5,877.5,849,855,1467.666674005,0
+LSTA.US,D,20140904,000000,861,861,825,831,1646.933341568,0
+LSTA.US,D,20140905,000000,838.5,847.5,826.5,837,786.733337267,0
+LSTA.US,D,20140908,000000,834,862.5,834,858,627.400003137,0
+LSTA.US,D,20140909,000000,859.5,859.5,832.5,832.5,585.533336261,0
+LSTA.US,D,20140910,000000,831,832.5,811.86,829.5,1002.400005012,0
+LSTA.US,D,20140911,000000,828,835.5,811.5,823.5,745.800003729,0
+LSTA.US,D,20140912,000000,825,855,825,840,819.466670764,0
+LSTA.US,D,20140915,000000,840,840,799.515,805.5,1154.266672438,0
+LSTA.US,D,20140916,000000,801,817.5,796.5,802.5,465.133335659,0
+LSTA.US,D,20140917,000000,801,801,765,769.5,2136.66667735,0
+LSTA.US,D,20140918,000000,765,792,765,780,1654.00000827,0
+LSTA.US,D,20140919,000000,780,808.5,772.35,786,1540.200007701,0
+LSTA.US,D,20140922,000000,786,799.5,783,784.5,937.466671354,0
+LSTA.US,D,20140923,000000,784.5,813,783,789,921.933337943,0
+LSTA.US,D,20140924,000000,789,799.5,777,799.5,754.933337108,0
+LSTA.US,D,20140925,000000,793.5,816,789,811.5,1061.933338643,0
+LSTA.US,D,20140926,000000,810,892.5,810,883.5,2017.733343422,0
+LSTA.US,D,20140929,000000,886.5,927,870,873,2509.533345881,0
+LSTA.US,D,20140930,000000,889.5,900,828,829.5,1154.533339106,0
+LSTA.US,D,20141001,000000,835.5,849,787.5,796.5,1231.933339493,0
+LSTA.US,D,20141002,000000,790.5,802.5,763.5,771,1609.266674713,0
+LSTA.US,D,20141003,000000,766.5,822,766.5,780,1269.600006348,0
+LSTA.US,D,20141006,000000,820.5,855,781.5,781.5,671.800003359,0
+LSTA.US,D,20141007,000000,778.5,784.485,759,763.5,1188.66667261,0
+LSTA.US,D,20141008,000000,765,793.05,751.5,790.5,1252.866672931,0
+LSTA.US,D,20141009,000000,786,790.5,750,754.5,1084.533338756,0
+LSTA.US,D,20141010,000000,750,793.5,745.5,747,1061.666671975,0
+LSTA.US,D,20141013,000000,756,780,745.5,771,1072.200005361,0
+LSTA.US,D,20141014,000000,745.5,798,745.5,787.5,1403.33334035,0
+LSTA.US,D,20141015,000000,780,793.5,750,789,1331.400006657,0
+LSTA.US,D,20141016,000000,774,822,760.5,814.5,1182.800005914,0
+LSTA.US,D,20141017,000000,820.5,822,793.5,799.5,718.066670257,0
+LSTA.US,D,20141020,000000,802.5,822,795,799.5,745.733337062,0
+LSTA.US,D,20141021,000000,799.5,817.5,799.5,810,596.933336318,0
+LSTA.US,D,20141022,000000,813.375,825,768.015,784.5,1329.866673316,0
+LSTA.US,D,20141023,000000,796.5,807,774,790.5,804.133337354,0
+LSTA.US,D,20141024,000000,795,798,763.5,798,983.666671585,0
+LSTA.US,D,20141027,000000,798,801,762,765,925.000004625,0
+LSTA.US,D,20141028,000000,771,795,762,793.5,877.800004389,0
+LSTA.US,D,20141029,000000,787.5,789.6,768,778.5,593.266669633,0
+LSTA.US,D,20141030,000000,772.5,778.5,753,774,1101.200005506,0
+LSTA.US,D,20141031,000000,780,780,753,769.5,1064.733338657,0
+LSTA.US,D,20141103,000000,771,777,745.5,760.5,1415.533340411,0
+LSTA.US,D,20141104,000000,753,765.9,748.5,753,1035.666671845,0
+LSTA.US,D,20141105,000000,759,782.985,745.5,751.5,1317.066673252,0
+LSTA.US,D,20141106,000000,754.5,759.375,694.5,727.5,2598.333346325,0
+LSTA.US,D,20141107,000000,721.5,741,718.5,727.5,1244.400006222,0
+LSTA.US,D,20141110,000000,729.015,758.985,729,753,1701.866675176,0
+LSTA.US,D,20141111,000000,765,807,747,807,2187.533344271,0
+LSTA.US,D,20141112,000000,826.5,826.5,781.5,799.5,3083.000015415,0
+LSTA.US,D,20141113,000000,802.5,826.47,802.5,808.5,1807.33334237,0
+LSTA.US,D,20141114,000000,828,969,810,925.5,7269.866703016,0
+LSTA.US,D,20141117,000000,1032,1083,987,1017,14618.866739761,0
+LSTA.US,D,20141118,000000,760.5,816,675,717,27628.733471477,0
+LSTA.US,D,20141119,000000,709.5,735,646.5,649.5,11741.200058706,0
+LSTA.US,D,20141120,000000,652.5,688.5,648,667.5,5473.066694032,0
+LSTA.US,D,20141121,000000,672,682.5,534,606,15997.733413322,0
+LSTA.US,D,20141124,000000,600,612,562.5,606,5176.733359217,0
+LSTA.US,D,20141125,000000,615,617.55,585,591,2667.266680003,0
+LSTA.US,D,20141126,000000,601.5,627,600,601.5,2489.866679116,0
+LSTA.US,D,20141128,000000,603,618,586.5,591,1919.200009596,0
+LSTA.US,D,20141201,000000,588,591,565.5,567,2325.933344963,0
+LSTA.US,D,20141202,000000,565.5,600,565.5,595.5,3374.200016871,0
+LSTA.US,D,20141203,000000,586.5,608.205,583.5,589.5,1484.66667409,0
+LSTA.US,D,20141204,000000,583.5,600,570,573,1209.533339381,0
+LSTA.US,D,20141205,000000,573,574.5,540,562.5,3167.33334917,0
+LSTA.US,D,20141208,000000,562.5,568.5,546,549,1655.200008276,0
+LSTA.US,D,20141209,000000,547.5,549,517.95,540,3300.933349838,0
+LSTA.US,D,20141210,000000,540,547.5,523.5,525,1725.600008628,0
+LSTA.US,D,20141211,000000,523.5,535.5,480.015,490.5,4033.200020166,0
+LSTA.US,D,20141212,000000,465,547.5,462,537,4174.800020874,0
+LSTA.US,D,20141215,000000,537,540,468,483,2580.866679571,0
+LSTA.US,D,20141216,000000,487.5,523.5,477,484.5,1640.866674871,0
+LSTA.US,D,20141217,000000,480,510,480,508.5,1988.133343274,0
+LSTA.US,D,20141218,000000,522,522,486,487.5,2761.066680472,0
+LSTA.US,D,20141219,000000,486,507,477,501,2150.400010752,0
+LSTA.US,D,20141222,000000,499.5,513,489,508.5,1714.466675239,0
+LSTA.US,D,20141223,000000,511.5,516,480,487.5,1657.666674955,0
+LSTA.US,D,20141224,000000,484.5,497.25,480,490.5,633.666669835,0
+LSTA.US,D,20141226,000000,489,513.75,489,508.5,1956.266676448,0
+LSTA.US,D,20141229,000000,517.5,577.5,517.5,574.5,4699.066690162,0
+LSTA.US,D,20141230,000000,565.5,614.4,561,562.5,3431.200017156,0
+LSTA.US,D,20141231,000000,562.5,570,550.5,565.5,2089.33334378,0
+LSTA.US,D,20150102,000000,571.5,582,549,559.5,1215.133339409,0
+LSTA.US,D,20150105,000000,553.5,560.985,525,525,2050.933343588,0
+LSTA.US,D,20150106,000000,526.5,541.5,517.5,523.5,1210.933339388,0
+LSTA.US,D,20150107,000000,528,546,528,532.5,1159.933339133,0
+LSTA.US,D,20150108,000000,538.5,585,532.5,550.5,2742.66668038,0
+LSTA.US,D,20150109,000000,601.5,604.5,577.5,582,3360.533350136,0
+LSTA.US,D,20150112,000000,594,619.485,585,609,5110.800025554,0
+LSTA.US,D,20150113,000000,622.5,622.5,571.5,586.5,2589.733346282,0
+LSTA.US,D,20150114,000000,577.5,622.5,556.5,573,3898.933352828,0
+LSTA.US,D,20150115,000000,571.5,573,517.5,522,3228.00001614,0
+LSTA.US,D,20150116,000000,517.5,559.5,517.5,547.5,1789.066675612,0
+LSTA.US,D,20150120,000000,561.525,562.5,528,540,1329.33333998,0
+LSTA.US,D,20150121,000000,540,544.5,528,537,1215.33333941,0
+LSTA.US,D,20150122,000000,537,537,513,534,1831.200009156,0
+LSTA.US,D,20150123,000000,532.5,544.05,519,537,874.66667104,0
+LSTA.US,D,20150126,000000,538.5,562.5,525,538.5,1283.066673082,0
+LSTA.US,D,20150127,000000,535.5,556.5,531,544.5,905.866671196,0
+LSTA.US,D,20150128,000000,544.5,555,525,525,1202.733339347,0
+LSTA.US,D,20150129,000000,523.5,550.5,516,546,978.600004893,0
+LSTA.US,D,20150130,000000,547.5,547.5,526.5,531,974.733338207,0
+LSTA.US,D,20150202,000000,529.5,532.875,516,531,1104.466672189,0
+LSTA.US,D,20150203,000000,526.5,535.5,525,534,869.33333768,0
+LSTA.US,D,20150204,000000,528,544.65,520.5,522,1239.666672865,0
+LSTA.US,D,20150205,000000,525,538.5,522.915,531,903.400004517,0
+LSTA.US,D,20150206,000000,535.5,536.85,525,526.5,656.266669948,0
+LSTA.US,D,20150209,000000,528,530.85,517.515,523.5,1034.800005174,0
+LSTA.US,D,20150210,000000,525,534,511.5,522,1198.933339328,0
+LSTA.US,D,20150211,000000,517.5,540,517.5,520.5,785.933337263,0
+LSTA.US,D,20150212,000000,531,555,525,546,1646.066674897,0
+LSTA.US,D,20150213,000000,552,582,547.5,567,1651.600008258,0
+LSTA.US,D,20150217,000000,574.5,590.25,559.5,580.5,1352.066673427,0
+LSTA.US,D,20150218,000000,577.5,604.5,577.5,603,1461.33334064,0
+LSTA.US,D,20150219,000000,612,639,594.015,625.5,2183.800010919,0
+LSTA.US,D,20150220,000000,612,630,600,610.5,1777.466675554,0
+LSTA.US,D,20150223,000000,615,615,574.5,597,1511.200007556,0
+LSTA.US,D,20150224,000000,594,606,583.5,585,1128.333338975,0
+LSTA.US,D,20150225,000000,591,591.15,579,583.5,615.666669745,0
+LSTA.US,D,20150226,000000,588,588,558,574.5,1498.400007492,0
+LSTA.US,D,20150227,000000,570,576,561,564,1099.666672165,0
+LSTA.US,D,20150302,000000,559.5,576,559.5,570,444.66666889,0
+LSTA.US,D,20150303,000000,573,622.5,571.5,598.5,2964.00001482,0
+LSTA.US,D,20150304,000000,600,609,580.5,604.5,2235.33334451,0
+LSTA.US,D,20150305,000000,603,606,586.5,595.5,1392.00000696,0
+LSTA.US,D,20150306,000000,595.5,600,564,568.5,1392.00000696,0
+LSTA.US,D,20150309,000000,568.5,595.5,562.5,574.5,1161.33333914,0
+LSTA.US,D,20150310,000000,570,589.5,564,586.5,1179.33333923,0
+LSTA.US,D,20150311,000000,591,592.5,562.5,570,1656.00000828,0
+LSTA.US,D,20150312,000000,570,585,568.5,585,1673.3333417,0
+LSTA.US,D,20150313,000000,591,627,588,604.5,7411.33337039,0
+LSTA.US,D,20150316,000000,634.5,637.5,534,571.5,5663.33336165,0
+LSTA.US,D,20150317,000000,564,568.5,528,535.5,3757.33335212,0
+LSTA.US,D,20150318,000000,528,535.5,469.5,472.5,6033.3333635,0
+LSTA.US,D,20150319,000000,477,514.5,475.5,495,2787.33334727,0
+LSTA.US,D,20150320,000000,498,505.5,472.5,475.5,3542.66668438,0
+LSTA.US,D,20150323,000000,472.5,502.5,471,483,1336.66667335,0
+LSTA.US,D,20150324,000000,487.5,493.5,480,492,1608.66667471,0
+LSTA.US,D,20150325,000000,490.5,490.5,456,462,3864.00001932,0
+LSTA.US,D,20150326,000000,459,472.5,438,441,5802.66669568,0
+LSTA.US,D,20150327,000000,444,447,400.5,415.5,5633.3333615,0
+LSTA.US,D,20150330,000000,414,414,379.5,396,4472.00002236,0
+LSTA.US,D,20150331,000000,390,391.5,379.5,381,4173.533354201,0
+LSTA.US,D,20150401,000000,378,397.5,351,393,5508.66669421,0
+LSTA.US,D,20150402,000000,420,441,406.5,406.5,4393.3333553,0
+LSTA.US,D,20150406,000000,408,417,399,409.5,2066.00001033,0
+LSTA.US,D,20150407,000000,417,463.5,405,462,4763.000023815,0
+LSTA.US,D,20150408,000000,456,466.5,435,465,2761.33334714,0
+LSTA.US,D,20150409,000000,468,471,432,438,2847.200014236,0
+LSTA.US,D,20150410,000000,438,448.5,432,447,1763.33334215,0
+LSTA.US,D,20150413,000000,442.5,450,436.5,444,2081.33334374,0
+LSTA.US,D,20150414,000000,450,450,436.5,444,1038.66667186,0
+LSTA.US,D,20150415,000000,435,447,434.25,436.5,2285.533344761,0
+LSTA.US,D,20150416,000000,432,442.485,430.5,433.5,2115.266677243,0
+LSTA.US,D,20150417,000000,426,438,420,424.5,1420.0000071,0
+LSTA.US,D,20150420,000000,452.025,460.05,427.5,451.5,3565.466684494,0
+LSTA.US,D,20150421,000000,447,449.55,418.5,423,2074.133343704,0
+LSTA.US,D,20150422,000000,424.5,436.5,405,432,2654.866679941,0
+LSTA.US,D,20150423,000000,433.5,468,432,457.5,3498.66668416,0
+LSTA.US,D,20150424,000000,459,468,436.5,436.5,2355.800011779,0
+LSTA.US,D,20150427,000000,445.5,459,435,436.5,2175.33334421,0
+LSTA.US,D,20150428,000000,435,462.75,435,441,2658.333346625,0
+LSTA.US,D,20150429,000000,438,454.5,421.5,430.5,1574.66667454,0
+LSTA.US,D,20150430,000000,435,438,417,432,2406.00001203,0
+LSTA.US,D,20150501,000000,427.5,441,418.5,418.5,1392.00000696,0
+LSTA.US,D,20150504,000000,417,435,417,423,1765.33334216,0
+LSTA.US,D,20150505,000000,414,420,351,369,6678.66670006,0
+LSTA.US,D,20150506,000000,360.3,363.15,322.5,357,4239.866687866,0
+LSTA.US,D,20150507,000000,352.5,364.5,343.5,352.5,2569.466679514,0
+LSTA.US,D,20150508,000000,357,370.5,342,354,1688.00000844,0
+LSTA.US,D,20150511,000000,355.5,360,346.5,354,2111.33334389,0
+LSTA.US,D,20150512,000000,349.5,352.2,337.5,348,1769.133342179,0
+LSTA.US,D,20150513,000000,351,358.5,342,348,1531.800007659,0
+LSTA.US,D,20150514,000000,348,352.5,339,346.5,2244.66667789,0
+LSTA.US,D,20150515,000000,345,364.5,345,357,2010.00001005,0
+LSTA.US,D,20150518,000000,348,358.5,346.5,355.5,1257.133339619,0
+LSTA.US,D,20150519,000000,348,355.5,340.5,352.5,2274.133344704,0
+LSTA.US,D,20150520,000000,352.5,354,337.515,345,1520.533340936,0
+LSTA.US,D,20150521,000000,340.5,520.5,339,442.5,40264.66686799,0
+LSTA.US,D,20150522,000000,460.5,472.5,399,432,23401.33345034,0
+LSTA.US,D,20150526,000000,432,434.985,393.75,399,6513.000032565,0
+LSTA.US,D,20150527,000000,403.5,426,390,394.5,6180.0000309,0
+LSTA.US,D,20150528,000000,307.5,318,304.5,309,49166.600245833,0
+LSTA.US,D,20150529,000000,312,328.5,310.5,319.5,10075.33338371,0
+LSTA.US,D,20150601,000000,322.5,327.75,313.5,318,6079.066697062,0
+LSTA.US,D,20150602,000000,324,343.5,319.155,339,7924.200039621,0
+LSTA.US,D,20150603,000000,349.5,361.5,339,351,9874.66671604,0
+LSTA.US,D,20150604,000000,351,364.5,343.5,351,5378.00002689,0
+LSTA.US,D,20150605,000000,351,355.5,337.5,337.5,7450.66670392,0
+LSTA.US,D,20150608,000000,345,351,327,349.5,1992.00000996,0
+LSTA.US,D,20150609,000000,337.5,352.5,319.5,331.5,5598.533361326,0
+LSTA.US,D,20150610,000000,324,336,324,330,2631.33334649,0
+LSTA.US,D,20150611,000000,331.5,331.5,310.5,312,4417.200022086,0
+LSTA.US,D,20150612,000000,310.5,324,310.5,319.5,2071.33334369,0
+LSTA.US,D,20150615,000000,315,322.5,304.5,310.5,3955.33335311,0
+LSTA.US,D,20150616,000000,313.5,322.5,304.5,307.5,3178.66668256,0
+LSTA.US,D,20150617,000000,307.5,313.5,289.5,292.5,6033.3333635,0
+LSTA.US,D,20150618,000000,292.5,304.5,288,292.5,3468.66668401,0
+LSTA.US,D,20150619,000000,294,300,273,300,8326.00004163,0
+LSTA.US,D,20150622,000000,298.5,304.5,291,295.5,2748.66668041,0
+LSTA.US,D,20150623,000000,300,318,285,312,5526.6666943,0
+LSTA.US,D,20150624,000000,312,312,294,300,2695.33334681,0
+LSTA.US,D,20150625,000000,298.5,306,294,295.5,2141.33334404,0
+LSTA.US,D,20150626,000000,298.5,298.5,273,280.5,28050.66680692,0
+LSTA.US,D,20150629,000000,280.5,285,270,282,2085.33334376,0
+LSTA.US,D,20150630,000000,280.5,289.5,274.5,280.5,726.866670301,0
+LSTA.US,D,20150701,000000,285,298.5,282,283.5,1774.66667554,0
+LSTA.US,D,20150702,000000,285,289.5,277.5,277.5,1514.66667424,0
+LSTA.US,D,20150706,000000,274.5,289.5,274.5,286.5,1504.00000752,0
+LSTA.US,D,20150707,000000,292.5,298.5,277.5,283.5,1474.66667404,0
+LSTA.US,D,20150708,000000,288,288,271.5,279,2650.00001325,0
+LSTA.US,D,20150709,000000,279,283.5,276,277.5,748.66667041,0
+LSTA.US,D,20150710,000000,282,294,277.5,283.5,1533.333341,0
+LSTA.US,D,20150713,000000,294,304.5,286.5,294,6042.00003021,0
+LSTA.US,D,20150714,000000,300,300,285,286.5,1794.533342306,0
+LSTA.US,D,20150715,000000,291,294.75,279,285,1391.600006958,0
+LSTA.US,D,20150716,000000,283.5,291,279,282,766.00000383,0
+LSTA.US,D,20150717,000000,288,300,277.5,285,1148.66667241,0
+LSTA.US,D,20150720,000000,288,288,274.5,277.5,1328.00000664,0
+LSTA.US,D,20150721,000000,279,288,279,288,1036.00000518,0
+LSTA.US,D,20150722,000000,291,291,276,279,1135.33333901,0
+LSTA.US,D,20150723,000000,283.5,283.5,273,274.5,1966.00000983,0
+LSTA.US,D,20150724,000000,285,285,274.5,274.5,913.3333379,0
+LSTA.US,D,20150727,000000,273,285,258,261,2015.33334341,0
+LSTA.US,D,20150728,000000,259.5,276,256.5,268.5,1251.33333959,0
+LSTA.US,D,20150729,000000,264,267,261,261,772.00000386,0
+LSTA.US,D,20150730,000000,261,267,259.5,259.5,1154.00000577,0
+LSTA.US,D,20150731,000000,259.5,262.5,244.5,247.5,2044.00001022,0
+LSTA.US,D,20150803,000000,250.5,262.5,226.515,237,6182.266697578,0
+LSTA.US,D,20150804,000000,238.5,249,232.5,238.5,1142.66667238,0
+LSTA.US,D,20150805,000000,241.5,246,231,237,976.66667155,0
+LSTA.US,D,20150806,000000,238.5,238.5,228,229.5,1119.800005599,0
+LSTA.US,D,20150807,000000,225,226.5,165,172.5,8236.66670785,0
+LSTA.US,D,20150810,000000,175.5,196.5,168,183,3565.33335116,0
+LSTA.US,D,20150811,000000,187.5,211.5,180,205.5,4411.133355389,0
+LSTA.US,D,20150812,000000,205.5,216,189,210,2488.66667911,0
+LSTA.US,D,20150813,000000,207,231,198,225,4340.66668837,0
+LSTA.US,D,20150814,000000,229.5,240,210,210,2441.33334554,0
+LSTA.US,D,20150817,000000,210,226.5,204,210,2234.66667784,0
+LSTA.US,D,20150818,000000,207,216,207,210,666.66667,0
+LSTA.US,D,20150819,000000,207,211.5,190.5,208.5,1217.33333942,0
+LSTA.US,D,20150820,000000,205.5,207,195,202.5,1300.0000065,0
+LSTA.US,D,20150821,000000,195,202.5,192,199.5,2059.33334363,0
+LSTA.US,D,20150824,000000,187.5,195,172.5,190.5,2040.466676869,0
+LSTA.US,D,20150825,000000,198,202.5,189,192,1032.00000516,0
+LSTA.US,D,20150826,000000,192,196.5,186,190.5,854.66667094,0
+LSTA.US,D,20150827,000000,187.5,205.5,187.5,204,1422.66667378,0
+LSTA.US,D,20150828,000000,205.5,222,199.5,216,1087.33333877,0
+LSTA.US,D,20150831,000000,219,235.5,214.5,231,1088.00000544,0
+LSTA.US,D,20150901,000000,229.5,258,229.5,255,3186.00001593,0
+LSTA.US,D,20150902,000000,259.5,261,240,246,1655.33334161,0
+LSTA.US,D,20150903,000000,244.5,262.5,241.5,261,2366.00001183,0
+LSTA.US,D,20150904,000000,262.5,262.5,255,258,996.00000498,0
+LSTA.US,D,20150908,000000,259.5,279,255,276,1777.33334222,0
+LSTA.US,D,20150909,000000,280.5,304.5,280.5,283.5,4398.66668866,0
+LSTA.US,D,20150910,000000,283.5,304.5,283.5,294,3180.466682569,0
+LSTA.US,D,20150911,000000,289.5,301.5,279,295.5,1320.66667327,0
+LSTA.US,D,20150914,000000,294,295.5,277.5,282,1186.6666726,0
+LSTA.US,D,20150915,000000,283.5,291,271.5,280.5,953.3333381,0
+LSTA.US,D,20150916,000000,280.5,292.5,277.5,279,991.33333829,0
+LSTA.US,D,20150917,000000,279,282,274.5,274.5,1333.733340002,0
+LSTA.US,D,20150918,000000,274.5,274.5,262.5,268.5,2069.33334368,0
+LSTA.US,D,20150921,000000,270,288,270,282,3178.66668256,0
+LSTA.US,D,20150922,000000,270,282,268.5,279,1794.66667564,0
+LSTA.US,D,20150923,000000,277.5,277.5,252,258,974.533338206,0
+LSTA.US,D,20150924,000000,255,268.5,249,262.5,649.600003248,0
+LSTA.US,D,20150925,000000,261,268.5,241.5,244.5,1240.66667287,0
+LSTA.US,D,20150928,000000,241.5,249,228,235.5,1459.466673964,0
+LSTA.US,D,20150929,000000,234,234,217.5,220.5,1631.33334149,0
+LSTA.US,D,20150930,000000,231,235.5,220.5,223.5,1562.00000781,0
+LSTA.US,D,20151001,000000,225,229.5,225,226.5,554.00000277,0
+LSTA.US,D,20151002,000000,225,229.5,222,222,1398.66667366,0
+LSTA.US,D,20151005,000000,226.5,234,213,216,1706.00000853,0
+LSTA.US,D,20151006,000000,214.5,222,195,205.5,2456.66667895,0
+LSTA.US,D,20151007,000000,210,214.5,198,210,1724.200008621,0
+LSTA.US,D,20151008,000000,214.5,214.5,202.5,207,1316.66667325,0
+LSTA.US,D,20151009,000000,205.5,210,202.5,207,739.33333703,0
+LSTA.US,D,20151012,000000,213,213,199.5,210,518.400002592,0
+LSTA.US,D,20151013,000000,201,217.5,201,214.5,759.33333713,0
+LSTA.US,D,20151014,000000,216,217.5,204,207,495.33333581,0
+LSTA.US,D,20151015,000000,210,216,207,211.5,1044.66667189,0
+LSTA.US,D,20151016,000000,210,214.5,202.5,205.5,1674.66667504,0
+LSTA.US,D,20151019,000000,210,210,196.65,199.5,1193.600005968,0
+LSTA.US,D,20151020,000000,198,199.5,187.5,196.5,1600.000008,0
+LSTA.US,D,20151021,000000,196.5,196.5,187.5,193.5,578.00000289,0
+LSTA.US,D,20151022,000000,190.5,198,189,189,1658.66667496,0
+LSTA.US,D,20151023,000000,193.5,193.5,175.5,181.5,2621.33334644,0
+LSTA.US,D,20151026,000000,178.5,189,171,181.5,2550.66667942,0
+LSTA.US,D,20151027,000000,180,187.5,172.5,178.5,1076.66667205,0
+LSTA.US,D,20151028,000000,175.5,183,160.5,174,3853.3333526,0
+LSTA.US,D,20151029,000000,168,178.5,168,172.5,1346.6666734,0
+LSTA.US,D,20151030,000000,175.5,190.5,165,186,4449.33335558,0
+LSTA.US,D,20151102,000000,172.5,204,172.5,199.5,2940.0000147,0
+LSTA.US,D,20151103,000000,198,207,198,202.8,1222.533339446,0
+LSTA.US,D,20151104,000000,202.5,211.5,198,205.5,1206.133339364,0
+LSTA.US,D,20151105,000000,204,207,187.5,196.5,2321.33334494,0
+LSTA.US,D,20151106,000000,216,225,196.5,201,5042.00002521,0
+LSTA.US,D,20151109,000000,210,210,192,196.5,1584.133341254,0
+LSTA.US,D,20151110,000000,198,198,181.5,189,1616.00000808,0
+LSTA.US,D,20151111,000000,190.5,190.5,178.5,184.5,1082.00000541,0
+LSTA.US,D,20151112,000000,184.5,186,171,172.5,3004.00001502,0
+LSTA.US,D,20151113,000000,172.5,177,168,168,1294.00000647,0
+LSTA.US,D,20151116,000000,169.5,175.5,169.5,174,680.66667007,0
+LSTA.US,D,20151117,000000,175.5,177,168,175.5,716.66667025,0
+LSTA.US,D,20151118,000000,177,177,169.5,169.5,1044.66667189,0
+LSTA.US,D,20151119,000000,174,177,171,171,1248.66667291,0
+LSTA.US,D,20151120,000000,177,186,174,180,2106.6666772,0
+LSTA.US,D,20151123,000000,180,181.5,172.5,172.5,1516.66667425,0
+LSTA.US,D,20151124,000000,174,181.5,171,174,1554.66667444,0
+LSTA.US,D,20151125,000000,174,184.5,174,180,1802.00000901,0
+LSTA.US,D,20151127,000000,207,207,189,189,1650.66667492,0
+LSTA.US,D,20151130,000000,193.5,195,174,180,2046.6666769,0
+LSTA.US,D,20151201,000000,187.5,202.5,175.5,178.5,5623.466694784,0
+LSTA.US,D,20151202,000000,180,189,178.5,181.5,1726.6666753,0
+LSTA.US,D,20151203,000000,181.5,183,175.5,177,3101.666682175,0
+LSTA.US,D,20151204,000000,178.5,186,174,175.5,2592.66667963,0
+LSTA.US,D,20151207,000000,186,186,166.5,168,3808.66668571,0
+LSTA.US,D,20151208,000000,168,170.7,166.5,168,1592.600007963,0
+LSTA.US,D,20151209,000000,168,168,160.5,162,2083.33334375,0
+LSTA.US,D,20151210,000000,169.5,175.5,156,172.5,3720.66668527,0
+LSTA.US,D,20151211,000000,172.5,172.5,156,159,3072.66668203,0
+LSTA.US,D,20151214,000000,157.5,163.5,154.5,156,1393.200006966,0
+LSTA.US,D,20151215,000000,154.5,163.5,153,156,2164.00001082,0
+LSTA.US,D,20151216,000000,156,168,156,159,2588.00001294,0
+LSTA.US,D,20151217,000000,151.5,165,151.5,159,2362.00001181,0
+LSTA.US,D,20151218,000000,156,166.5,153,160.5,3517.33335092,0
+LSTA.US,D,20151221,000000,162,171,157.5,169.5,2472.00001236,0
+LSTA.US,D,20151222,000000,171,175.5,165.015,168,1761.200008806,0
+LSTA.US,D,20151223,000000,168,171,168,169.5,2132.00001066,0
+LSTA.US,D,20151224,000000,169.5,175.5,169.5,174,1213.600006068,0
+LSTA.US,D,20151228,000000,174,175.5,165,165,1874.933342708,0
+LSTA.US,D,20151229,000000,165,172.5,159,165,1326.866673301,0
+LSTA.US,D,20151230,000000,160.5,166.5,160.5,166.5,1699.466675164,0
+LSTA.US,D,20151231,000000,163.5,165,157.5,162,2809.466680714,0
+LSTA.US,D,20160104,000000,157.5,162,156,162,851.000004255,0
+LSTA.US,D,20160105,000000,162,163.5,159,160.5,538.533336026,0
+LSTA.US,D,20160106,000000,156,163.5,156,159,1888.400009442,0
+LSTA.US,D,20160107,000000,142.5,142.5,102,105,17630.00008815,0
+LSTA.US,D,20160108,000000,80.7,90.735,60.15,78,14590.866739621,0
+LSTA.US,D,20160111,000000,81,87,72,79.5,3145.533349061,0
+LSTA.US,D,20160112,000000,79.5,86.475,76.32,79.38,1910.600009553,0
+LSTA.US,D,20160113,000000,79.5,84,76.53,82.5,1318.266673258,0
+LSTA.US,D,20160114,000000,82.5,97.5,79.515,97.5,2283.800011419,0
+LSTA.US,D,20160115,000000,96,98.985,90,97.5,1576.400007882,0
+LSTA.US,D,20160119,000000,97.5,103.5,87,96,997.33333832,0
+LSTA.US,D,20160120,000000,90.18,95.25,82.5,86.31,1614.866674741,0
+LSTA.US,D,20160121,000000,87,97.125,87,93,829.933337483,0
+LSTA.US,D,20160122,000000,96,97.5,87,94.875,1198.266672658,0
+LSTA.US,D,20160125,000000,96,99.15,93.885,93.885,721.733336942,0
+LSTA.US,D,20160126,000000,90,95.265,87.3,91.74,837.533337521,0
+LSTA.US,D,20160127,000000,90,93,82.5,84.3,1684.800008424,0
+LSTA.US,D,20160128,000000,91.5,91.5,82.5,84.03,638.133336524,0
+LSTA.US,D,20160129,000000,85.5,89.82,73.5,85.5,2271.533344691,0
+LSTA.US,D,20160201,000000,82.5,88.5,74.25,79.53,1016.66667175,0
+LSTA.US,D,20160202,000000,79.5,82.5,75,79.74,325.266668293,0
+LSTA.US,D,20160203,000000,78,84,78,78.03,241.533334541,0
+LSTA.US,D,20160204,000000,78,81.87,78,79.35,284.733334757,0
+LSTA.US,D,20160205,000000,79.5,83.25,78,82.5,1202.733339347,0
+LSTA.US,D,20160208,000000,82.5,82.5,75,75.45,733.466670334,0
+LSTA.US,D,20160209,000000,79.2,84,73.5,75.75,624.733336457,0
+LSTA.US,D,20160210,000000,75,82.5,73.5,73.5,1155.200005776,0
+LSTA.US,D,20160211,000000,75,75,67.5,72,559.33333613,0
+LSTA.US,D,20160212,000000,75,76.53,70.845,75,293.933334803,0
+LSTA.US,D,20160216,000000,75,79.5,75,78.03,670.866670021,0
+LSTA.US,D,20160217,000000,78,87,78,84.015,881.133337739,0
+LSTA.US,D,20160218,000000,85.5,93.81,85.5,93,1942.266676378,0
+LSTA.US,D,20160219,000000,93,96,91.29,91.575,666.600003333,0
+LSTA.US,D,20160222,000000,91.35,94.875,90.15,92.25,410.866668721,0
+LSTA.US,D,20160223,000000,93,93,85.71,90.15,398.933335328,0
+LSTA.US,D,20160224,000000,90,90,85.71,87.015,296.200001481,0
+LSTA.US,D,20160225,000000,90,90,85.71,88.47,329.800001649,0
+LSTA.US,D,20160226,000000,88.5,90,81,88.5,945.666671395,0
+LSTA.US,D,20160229,000000,83.715,89.925,82.29,86.85,695.800003479,0
+LSTA.US,D,20160301,000000,85.5,89.25,84.33,88.5,519.533335931,0
+LSTA.US,D,20160302,000000,88.2,89.25,84.15,88.5,641.33333654,0
+LSTA.US,D,20160303,000000,86.25,91.5,86.25,87.84,461.933335643,0
+LSTA.US,D,20160304,000000,91.5,93,85.5,88.5,511.33333589,0
+LSTA.US,D,20160307,000000,87,91.485,85.53,88.5,685.33333676,0
+LSTA.US,D,20160308,000000,90.3,94.5,88.8,90,871.200004356,0
+LSTA.US,D,20160309,000000,87,94.5,87,91.515,389.733335282,0
+LSTA.US,D,20160310,000000,96,106.515,95.115,102,2372.866678531,0
+LSTA.US,D,20160311,000000,106.5,127.515,103.545,124.515,3105.400015527,0
+LSTA.US,D,20160314,000000,156,199.5,136.5,142.53,19867.800099339,0
+LSTA.US,D,20160315,000000,142.5,147,120,129,5078.66669206,0
+LSTA.US,D,20160316,000000,150,150,109.5,121.515,3947.133353069,0
+LSTA.US,D,20160317,000000,127.5,132.945,120,124.5,1350.333340085,0
+LSTA.US,D,20160318,000000,126,126,120,121.5,744.733337057,0
+LSTA.US,D,20160321,000000,123,127.5,121.5,127.2,803.33333735,0
+LSTA.US,D,20160322,000000,127.5,129,121.5,127.5,1157.533339121,0
+LSTA.US,D,20160323,000000,121.8,130.2,119.475,120,1078.933338728,0
+LSTA.US,D,20160324,000000,118.5,120,109.515,118.5,1087.866672106,0
+LSTA.US,D,20160328,000000,117,117.9,112.5,112.5,562.866669481,0
+LSTA.US,D,20160329,000000,111,116.43,111,113.04,696.66667015,0
+LSTA.US,D,20160330,000000,115.5,120,109.515,118.5,570.133336184,0
+LSTA.US,D,20160331,000000,117,120,111,112.5,503.200002516,0
+LSTA.US,D,20160401,000000,112.5,115.5,109.575,110.58,581.866669576,0
+LSTA.US,D,20160404,000000,109.5,114,109.5,113.985,318.333334925,0
+LSTA.US,D,20160405,000000,108,114,108,114,196.466667649,0
+LSTA.US,D,20160406,000000,112.5,117,102,106.215,1246.333339565,0
+LSTA.US,D,20160407,000000,106.5,109.53,103.5,106.5,812.600004063,0
+LSTA.US,D,20160408,000000,103.5,109.485,103.5,105,454.733335607,0
+LSTA.US,D,20160411,000000,102,106.5,102,103.5,528.600002643,0
+LSTA.US,D,20160412,000000,102,102.315,97.5,99.57,1100.200005501,0
+LSTA.US,D,20160413,000000,97.5,107.25,95.25,104.25,1239.000006195,0
+LSTA.US,D,20160414,000000,102,107.25,100.5,100.5,381.533335241,0
+LSTA.US,D,20160415,000000,103.5,105,97.65,100.395,210.066667717,0
+LSTA.US,D,20160418,000000,106.5,117,102,102,2074.066677037,0
+LSTA.US,D,20160419,000000,109.5,109.5,103.5,106.5,815.933337413,0
+LSTA.US,D,20160420,000000,105,107.235,103.515,103.965,489.200002446,0
+LSTA.US,D,20160421,000000,105,110.925,103.53,106.14,1257.600006288,0
+LSTA.US,D,20160422,000000,109.5,109.5,102.015,102.24,688.200003441,0
+LSTA.US,D,20160425,000000,102,108,102,102.15,464.333335655,0
+LSTA.US,D,20160426,000000,105,108,99,101.265,522.400002612,0
+LSTA.US,D,20160427,000000,105,106.485,99,105,553.066669432,0
+LSTA.US,D,20160428,000000,105,106.5,102,105,797.066670652,0
+LSTA.US,D,20160429,000000,106.5,108,103.5,103.5,704.066670187,0
+LSTA.US,D,20160502,000000,106.5,109.5,105,105,976.733338217,0
+LSTA.US,D,20160503,000000,105,108,102.255,108,420.133335434,0
+LSTA.US,D,20160504,000000,108,112.5,102,112.5,2524.466679289,0
+LSTA.US,D,20160505,000000,112.5,112.5,103.62,110.97,1217.466672754,0
+LSTA.US,D,20160506,000000,102.15,112.26,99,105.735,1483.266674083,0
+LSTA.US,D,20160509,000000,98.85,112.5,98.85,100.515,1305.600006528,0
+LSTA.US,D,20160510,000000,102,106.485,92.25,97.425,1380.533340236,0
+LSTA.US,D,20160511,000000,97.5,97.5,91.68,93,868.333337675,0
+LSTA.US,D,20160512,000000,95.85,103.185,85.8,91.5,4423.200022116,0
+LSTA.US,D,20160513,000000,98.88,99.75,88.485,91.5,2942.133348044,0
+LSTA.US,D,20160516,000000,91.5,97.44,86.55,91.5,1401.666673675,0
+LSTA.US,D,20160517,000000,90,90,85.5,89.595,776.466670549,0
+LSTA.US,D,20160518,000000,90,90,82.5,86.625,792.800003964,0
+LSTA.US,D,20160519,000000,89.55,89.955,80.94,81.15,578.733336227,0
+LSTA.US,D,20160520,000000,81.3,87.75,79.515,85.515,1308.600006543,0
+LSTA.US,D,20160523,000000,87,91.485,82.5,84,931.733337992,0
+LSTA.US,D,20160524,000000,85.5,90,81,84.36,437.666668855,0
+LSTA.US,D,20160525,000000,85.5,88.485,81.75,85.5,424.333335455,0
+LSTA.US,D,20160526,000000,85.875,86.85,82.5,84,567.800002839,0
+LSTA.US,D,20160527,000000,83.55,86.25,81,81.15,665.400003327,0
+LSTA.US,D,20160531,000000,79.5,81,76.5,80.985,1458.333340625,0
+LSTA.US,D,20160601,000000,81,82.5,79.515,82.5,684.600003423,0
+LSTA.US,D,20160602,000000,82.5,85.2,79.5,79.5,3200.733349337,0
+LSTA.US,D,20160603,000000,79.5,85.2,79.5,81,983.000004915,0
+LSTA.US,D,20160606,000000,81.3,82.5,81.03,81.255,565.200002826,0
+LSTA.US,D,20160607,000000,82.95,84.015,79.59,81,725.200003626,0
+LSTA.US,D,20160608,000000,81.78,84,80.28,81.75,637.933336523,0
+LSTA.US,D,20160609,000000,81,82.5,79.65,79.65,750.266670418,0
+LSTA.US,D,20160610,000000,79.65,84,79.5,79.5,647.733336572,0
+LSTA.US,D,20160613,000000,79.5,84,79.5,79.5,203.133334349,0
+LSTA.US,D,20160614,000000,82.8,82.8,79.5,81,371.866668526,0
+LSTA.US,D,20160615,000000,79.5,82.8,77.145,77.145,758.466670459,0
+LSTA.US,D,20160616,000000,78.75,82.5,75,75.45,920.266671268,0
+LSTA.US,D,20160617,000000,75,82.5,75,75.09,768.800003844,0
+LSTA.US,D,20160620,000000,77.295,81.51,67.5,72.135,495.200002476,0
+LSTA.US,D,20160621,000000,75,81,72.24,73.5,766.333337165,0
+LSTA.US,D,20160622,000000,75,78.75,67.53,78.735,1203.733339352,0
+LSTA.US,D,20160623,000000,81,84,77.64,79.5,1003.400005017,0
+LSTA.US,D,20160624,000000,73.5,94.35,67.5,81.75,3688.66668511,0
+LSTA.US,D,20160627,000000,81,88.35,73.8,75,778.066670557,0
+LSTA.US,D,20160628,000000,79.5,79.5,75.3,75.3,706.800003534,0
+LSTA.US,D,20160629,000000,75.75,79.5,75.75,79.5,389.400001947,0
+LSTA.US,D,20160630,000000,79.5,97.5,79.455,88.5,4665.933356663,0
+LSTA.US,D,20160701,000000,91.5,97.5,87,94.5,1594.533341306,0
+LSTA.US,D,20160705,000000,97.425,97.485,92.325,94.2,1049.33333858,0
+LSTA.US,D,20160706,000000,94.5,94.875,83.25,87,1180.533339236,0
+LSTA.US,D,20160707,000000,85.5,88.5,79.5,81.015,716.00000358,0
+LSTA.US,D,20160708,000000,82.5,93,81.3,85.5,775.866670546,0
+LSTA.US,D,20160711,000000,84,90,78.75,90,643.666669885,0
+LSTA.US,D,20160712,000000,85.5,91.35,84.06,85.14,313.000001565,0
+LSTA.US,D,20160713,000000,82.95,86.25,82.5,86.25,192.00000096,0
+LSTA.US,D,20160714,000000,86.25,88.5,86.25,87.015,750.66667042,0
+LSTA.US,D,20160715,000000,87.75,89.25,87.75,87.75,507.733335872,0
+LSTA.US,D,20160718,000000,87.75,96,82.95,87,417.933335423,0
+LSTA.US,D,20160719,000000,83.55,85.5,82.5,82.5,876.066671047,0
+LSTA.US,D,20160720,000000,82.5,85.5,79.335,81.165,480.600002403,0
+LSTA.US,D,20160721,000000,83.97,85.44,80.1,82.845,344.866668391,0
+LSTA.US,D,20160722,000000,82.5,85.125,78.225,82.185,389.533335281,0
+LSTA.US,D,20160725,000000,85.5,85.5,75.75,81,1545.133341059,0
+LSTA.US,D,20160726,000000,87,88.5,82.5,87,1146.266672398,0
+LSTA.US,D,20160727,000000,87,88.5,78,78.015,1492.133340794,0
+LSTA.US,D,20160728,000000,84,90,66.198,81.8925,10591.33338629,0
+LSTA.US,D,20160729,000000,83.7,84,79.05,83.1,4506.066689197,0
+LSTA.US,D,20160801,000000,82.2,92.25,82.2,85.5,5614.600028073,0
+LSTA.US,D,20160802,000000,90,90,86.1,87.75,2435.733345512,0
+LSTA.US,D,20160803,000000,88.5,92.1,87.303,92.1,3094.533348806,0
+LSTA.US,D,20160804,000000,92.7,97.5,92.4,94.65,6088.00003044,0
+LSTA.US,D,20160805,000000,96.3375,96.3375,93.75,93.75,3185.33334926,0
+LSTA.US,D,20160808,000000,93.6,94.35,88.2,93.3,1920.866676271,0
+LSTA.US,D,20160809,000000,92.25,95.55,91.2015,92.1,3973.133353199,0
+LSTA.US,D,20160810,000000,93,95.85,91.8045,94.35,2582.66667958,0
+LSTA.US,D,20160811,000000,93.75,95.1,92.1,93.15,1625.066674792,0
+LSTA.US,D,20160812,000000,92.25,94.35,91.8,92.25,962.66667148,0
+LSTA.US,D,20160815,000000,91.8,95.22,89.25,90.15,3551.933351093,0
+LSTA.US,D,20160816,000000,88.5015,90.15,87.75,87.9,1308.600006543,0
+LSTA.US,D,20160817,000000,88.2,90.45,80.85,82.65,2914.933347908,0
+LSTA.US,D,20160818,000000,81,87.09,81,82.05,1829.800009149,0
+LSTA.US,D,20160819,000000,82.332,83.7,80.85,81.75,740.800003704,0
+LSTA.US,D,20160822,000000,81.9,81.9,79.5,81.3,1512.533340896,0
+LSTA.US,D,20160823,000000,81,82.65,80.13,80.55,2183.000010915,0
+LSTA.US,D,20160824,000000,81,82.95,76.65,77.25,1364.933340158,0
+LSTA.US,D,20160825,000000,76.5,77.85,73.05,74.25,2084.00001042,0
+LSTA.US,D,20160826,000000,74.85,75.474,73.35,74.4,876.800004384,0
+LSTA.US,D,20160829,000000,75.3,75.75,74.4,75.75,1170.00000585,0
+LSTA.US,D,20160830,000000,74.55,77.25,74.4015,74.55,1922.200009611,0
+LSTA.US,D,20160831,000000,74.25,75.75,72.15,72.6,1739.000008695,0
+LSTA.US,D,20160901,000000,72.15,74.7,72,72.45,329.200001646,0
+LSTA.US,D,20160902,000000,73.35,74.1,72.27,73.8,386.066668597,0
+LSTA.US,D,20160906,000000,71.55,74.85,71.55,73.65,1792.066675627,0
+LSTA.US,D,20160907,000000,72.9,73.2,72,72,579.400002897,0
+LSTA.US,D,20160908,000000,71.55,73.8,71.4,73.05,1670.133341684,0
+LSTA.US,D,20160909,000000,72.15,73.05,71.55,71.85,629.000003145,0
+LSTA.US,D,20160912,000000,71.7,72,71.1,72,2310.800011554,0
+LSTA.US,D,20160913,000000,70.8,71.4,70.5,70.8,847.933337573,0
+LSTA.US,D,20160914,000000,70.5,70.8705,63.36,66.6,5830.66669582,0
+LSTA.US,D,20160915,000000,69,77.1,68.376,75.15,8747.600043738,0
+LSTA.US,D,20160916,000000,76.05,76.05,71.4,75.3,3241.266682873,0
+LSTA.US,D,20160919,000000,72.3,72.3,71.25,72.3,4007.33335337,0
+LSTA.US,D,20160920,000000,72.3,72.3,69.3,70.35,3050.133348584,0
+LSTA.US,D,20160921,000000,71.4,73.6485,69.15,71.25,2796.400013982,0
+LSTA.US,D,20160922,000000,71.55,71.8335,69.45,69.45,789.066670612,0
+LSTA.US,D,20160923,000000,69.75,73.2,69.75,73.2,539.800002699,0
+LSTA.US,D,20160926,000000,72.75,73.2,69.3,69.6,1701.533341841,0
+LSTA.US,D,20160927,000000,70.8,72.15,69.6,70.05,1335.733340012,0
+LSTA.US,D,20160928,000000,69.6,75,69.6,72.45,2810.533347386,0
+LSTA.US,D,20160929,000000,72.9,74.4,71.4015,71.55,300.066668167,0
+LSTA.US,D,20160930,000000,71.4,72.75,69.6,69.6,873.3333377,0
+LSTA.US,D,20161003,000000,70.56,75,68.1,68.85,4964.733358157,0
+LSTA.US,D,20161004,000000,68.1,69,65.7,66.6,2993.533348301,0
+LSTA.US,D,20161005,000000,65.25,67.5,65.25,67.5,1851.200009256,0
+LSTA.US,D,20161006,000000,67.35,69.75,65.7,68.4,2852.400014262,0
+LSTA.US,D,20161007,000000,69.15,71.25,67.2,69.9,1478.466674059,0
+LSTA.US,D,20161010,000000,70.8,71.4,67.8,69.9,729.666670315,0
+LSTA.US,D,20161011,000000,71.7,71.7,68.55,68.7,3344.200016721,0
+LSTA.US,D,20161012,000000,70.95,71.55,65.1,66.3,9496.733380817,0
+LSTA.US,D,20161013,000000,64.8,64.95,64.5,64.5,2741.933347043,0
+LSTA.US,D,20161014,000000,64.5,65.85,64.2,64.65,1077.33333872,0
+LSTA.US,D,20161017,000000,64.5,64.905,60,61.65,2225.266677793,0
+LSTA.US,D,20161018,000000,63.3,64.05,61.65,63.45,1279.200006396,0
+LSTA.US,D,20161019,000000,62.85,65.55,62.043,64.2,567.600002838,0
+LSTA.US,D,20161020,000000,63.6,63.9855,62.55,63.3,1205.133339359,0
+LSTA.US,D,20161021,000000,63.6,64.05,61.95,63.75,1177.266672553,0
+LSTA.US,D,20161024,000000,63.75,64.65,62.5515,63.6,779.33333723,0
+LSTA.US,D,20161025,000000,63.9,63.9,61.8,61.8,530.600002653,0
+LSTA.US,D,20161026,000000,61.5,62.1,61.5,61.65,819.133337429,0
+LSTA.US,D,20161027,000000,61.8,63.6,61.8,61.8015,1205.800006029,0
+LSTA.US,D,20161028,000000,65.5335,65.5335,61.8,62.25,863.000004315,0
+LSTA.US,D,20161031,000000,62.4,64.5,59.4,61.65,3204.00001602,0
+LSTA.US,D,20161101,000000,59.3715,60.45,57.75,58.05,1411.466673724,0
+LSTA.US,D,20161102,000000,56.55,57,52.5,52.5,4096.933353818,0
+LSTA.US,D,20161103,000000,51.828,51.828,48.9645,49.8,2259.400011297,0
+LSTA.US,D,20161104,000000,50.4,52.65,50.4,51.6,670.533336686,0
+LSTA.US,D,20161107,000000,52.95,53.4,50.55,51.6,1685.733341762,0
+LSTA.US,D,20161108,000000,56.25,59.55,51.6,56.4,5209.266692713,0
+LSTA.US,D,20161109,000000,51,58.8,50.7,55.5,7396.66670365,0
+LSTA.US,D,20161110,000000,55.8,57.3,51.993,52.65,5651.933361593,0
+LSTA.US,D,20161111,000000,50.4,52.983,50.25,50.55,1278.733339727,0
+LSTA.US,D,20161114,000000,51.3,59.55,50.4,56.7,3238.933349528,0
+LSTA.US,D,20161115,000000,59.55,68.9985,55.65,63,7520.933370938,0
+LSTA.US,D,20161116,000000,61.5,65.25,59.769,60.6,1581.733341242,0
+LSTA.US,D,20161117,000000,61.35,63.45,60.2565,63.15,1285.400006427,0
+LSTA.US,D,20161118,000000,63.6,64.161,60.9,62.25,535.600002678,0
+LSTA.US,D,20161121,000000,62.85,63,61.608,62.55,230.400001152,0
+LSTA.US,D,20161122,000000,57,62.7,57,62.7,1322.066673277,0
+LSTA.US,D,20161123,000000,61.5,62.55,60.15,61.05,614.066669737,0
+LSTA.US,D,20161125,000000,62.6235,62.6235,60,60.75,444.200002221,0
+LSTA.US,D,20161128,000000,60.9,61.5,59.25,59.622,815.866670746,0
+LSTA.US,D,20161129,000000,59.25,59.6475,57.9,58.2,777.000003885,0
+LSTA.US,D,20161130,000000,57.75,58.5,54.75,56.1,1741.066675372,0
+LSTA.US,D,20161201,000000,57.9,57.9,54.8775,56.1,274.00000137,0
+LSTA.US,D,20161202,000000,55.2,56.55,53.4,53.4,773.866670536,0
+LSTA.US,D,20161205,000000,54,57.6,54,54.15,1241.666672875,0
+LSTA.US,D,20161206,000000,54,57.6,54,56.25,612.800003064,0
+LSTA.US,D,20161207,000000,55.35,57.3,54.315,56.4,3054.266681938,0
+LSTA.US,D,20161208,000000,55.65,57,55.65,56.7,552.733336097,0
+LSTA.US,D,20161209,000000,56.7,57,54,55.9335,6237.866697856,0
+LSTA.US,D,20161212,000000,55.05,56.1,52.65,52.65,1199.266672663,0
+LSTA.US,D,20161213,000000,52.5,52.5,49.2,49.8,3571.733351192,0
+LSTA.US,D,20161214,000000,50.1,51.9,47.7,50.1,2644.400013222,0
+LSTA.US,D,20161215,000000,52.05,52.5,49.65,52.05,950.200004751,0
+LSTA.US,D,20161216,000000,52.5,53.85,49.95,49.95,1902.800009514,0
+LSTA.US,D,20161219,000000,49.65,51.111,48.9,49.5,1710.200008551,0
+LSTA.US,D,20161220,000000,48.6,52.35,48.3645,48.9,972.266671528,0
+LSTA.US,D,20161221,000000,48,49.5,42.75,46.05,6704.733366857,0
+LSTA.US,D,20161222,000000,46.35,47.25,46.2,47.1,3884.800019424,0
+LSTA.US,D,20161223,000000,47.25,47.25,43.8,43.95,4641.933356543,0
+LSTA.US,D,20161227,000000,43.5,45,42.3585,44.4,3573.933351203,0
+LSTA.US,D,20161228,000000,43.8,45,42.9,42.9,4676.933356718,0
+LSTA.US,D,20161229,000000,42.3,43.95,41.37,41.55,3365.066683492,0
+LSTA.US,D,20161230,000000,41.25,44.55,39.75,42.45,6369.066698512,0
+LSTA.US,D,20170103,000000,42.75,46.8,42.75,46.212,2773.733347202,0
+LSTA.US,D,20170104,000000,46.8,50.4,46.8,48.9,2933.733348002,0
+LSTA.US,D,20170105,000000,49.35,52.1985,48.45,49.95,1573.066674532,0
+LSTA.US,D,20170106,000000,49.35,51.75,45.45,49.5,4426.800022134,0
+LSTA.US,D,20170109,000000,50.7,53.25,48.45,53.1,1878.533342726,0
+LSTA.US,D,20170110,000000,54.3,59.7,51.93,58.05,3591.733351292,0
+LSTA.US,D,20170111,000000,57.15,59.55,57.15,58.2,1509.466674214,0
+LSTA.US,D,20170112,000000,58.35,58.5,57,57.45,1711.266675223,0
+LSTA.US,D,20170113,000000,58.35,58.5,57,58.311,1012.066671727,0
+LSTA.US,D,20170117,000000,58.8,59.778,55.5,56.4,1750.133342084,0
+LSTA.US,D,20170118,000000,56.25,56.25,52.35,54.15,3566.200017831,0
+LSTA.US,D,20170119,000000,58.491,58.491,52.65,53.85,1060.400005302,0
+LSTA.US,D,20170120,000000,52.05,54.45,51.75,54.3,1024.600005123,0
+LSTA.US,D,20170123,000000,53.25,55.95,53.25,54.3,1264.66667299,0
+LSTA.US,D,20170124,000000,53.4525,55.2,53.4,55.05,344.333335055,0
+LSTA.US,D,20170125,000000,55.5,58.4985,53.304,58.05,1592.600007963,0
+LSTA.US,D,20170126,000000,57.3015,59.85,57.15,59.325,1792.466675629,0
+LSTA.US,D,20170127,000000,59.7,67.4985,59.7,66.9,8821.133377439,0
+LSTA.US,D,20170130,000000,67.35,67.35,61.5,62.85,2695.733346812,0
+LSTA.US,D,20170131,000000,61.65,67.35,61.5015,67.35,1211.000006055,0
+LSTA.US,D,20170201,000000,67.35,67.35,64.65,66,2460.200012301,0
+LSTA.US,D,20170202,000000,66.75,72.6225,64.8,68.25,4281.666688075,0
+LSTA.US,D,20170203,000000,69.75,73.35,68.265,68.4015,1946.800009734,0
+LSTA.US,D,20170206,000000,67.35,74.25,67.35,71.25,1407.800007039,0
+LSTA.US,D,20170207,000000,72.3,72.9,67.95,71.4,3114.733348907,0
+LSTA.US,D,20170208,000000,72.45,73.8,70.2,71.7,1234.066672837,0
+LSTA.US,D,20170209,000000,72.3,85.8,72.1515,85.8,6148.66669741,0
+LSTA.US,D,20170210,000000,86.4,88.3485,75.15,82.8,4092.400020462,0
+LSTA.US,D,20170213,000000,84.45,84.45,82.575,84.3,1554.733341107,0
+LSTA.US,D,20170214,000000,82.866,85.35,80.625,82.5,5573.133361199,0
+LSTA.US,D,20170215,000000,81.273,85.2,80.25,82.35,13017.466731754,0
+LSTA.US,D,20170216,000000,81.15,82.5,76.65,77.1,3617.666684755,0
+LSTA.US,D,20170217,000000,77.1,79.35,75.9,78.45,1325.33333996,0
+LSTA.US,D,20170221,000000,77.25,78.3,76.11,76.5,2761.933347143,0
+LSTA.US,D,20170222,000000,77.7,78.375,72.3015,76.5,3021.066681772,0
+LSTA.US,D,20170223,000000,75.807,89.1,74.625,78.75,55808.66694571,0
+LSTA.US,D,20170224,000000,78.75,81.6015,73.05,75.75,6887.933367773,0
+LSTA.US,D,20170227,000000,77.25,77.25,69,73.8,6425.200032126,0
+LSTA.US,D,20170228,000000,72.6,76.4235,72.3015,75.15,2182.866677581,0
+LSTA.US,D,20170301,000000,75.15,75.75,74.1,75.4605,831.933337493,0
+LSTA.US,D,20170302,000000,74.55,75.9,69.9,75.45,1444.400007222,0
+LSTA.US,D,20170303,000000,75.6,80.175,75.45,77.4,2231.533344491,0
+LSTA.US,D,20170306,000000,75.9,77.25,73.8,76.2,2076.733343717,0
+LSTA.US,D,20170307,000000,76.5,78.15,75.3,76.95,2432.66667883,0
+LSTA.US,D,20170308,000000,76.95,78.177,76.8,77.55,826.066670797,0
+LSTA.US,D,20170309,000000,78.63,79.65,76.65,77.1,1803.200009016,0
+LSTA.US,D,20170310,000000,77.076,79.335,74.34,75.75,3470.866684021,0
+LSTA.US,D,20170313,000000,75.15,76.95,73.2,76.3725,1159.666672465,0
+LSTA.US,D,20170314,000000,74.7,76.65,74.322,75.3,2531.666679325,0
+LSTA.US,D,20170315,000000,74.85,77.1,74.85,75,843.733337552,0
+LSTA.US,D,20170316,000000,74.85,78.6,74.85,76.5,6273.466698034,0
+LSTA.US,D,20170317,000000,115.5,116.85,84.15,85.95,200774.86767054,0
+LSTA.US,D,20170320,000000,82.5,85.95,71.85,76.65,26179.933464233,0
+LSTA.US,D,20170321,000000,78,80.427,71.25,77.4,10728.066720307,0
+LSTA.US,D,20170322,000000,78.3,78.3,72,73.05,5170.733359187,0
+LSTA.US,D,20170323,000000,73.05,73.2,65.4,67.05,9490.600047453,0
+LSTA.US,D,20170324,000000,66.75,66.75,64.2,66,6185.266697593,0
+LSTA.US,D,20170327,000000,64.5,70.65,63.45,69,4257.533354621,0
+LSTA.US,D,20170328,000000,69.3,72.15,68.4,70.8,2946.733348067,0
+LSTA.US,D,20170329,000000,73.2,77.85,71.55,76.35,5826.400029132,0
+LSTA.US,D,20170330,000000,75.3,78,72.126,73.05,3736.600018683,0
+LSTA.US,D,20170331,000000,72.6,76.35,71.025,75.45,4812.66669073,0
+LSTA.US,D,20170403,000000,75.6,76.5,70.8,71.4,3777.733352222,0
+LSTA.US,D,20170404,000000,70.05,71.1645,67.5,69.15,2820.133347434,0
+LSTA.US,D,20170405,000000,70.65,70.65,68.4,69.6,1232.333339495,0
+LSTA.US,D,20170406,000000,69,69.9,67.5,68.55,978.933338228,0
+LSTA.US,D,20170407,000000,68.85,71.7,67.6515,70.35,2245.33334456,0
+LSTA.US,D,20170410,000000,69.3,71.55,67.8,69,2107.466677204,0
+LSTA.US,D,20170411,000000,68.1,70.2,61.5,65.7,7846.800039234,0
+LSTA.US,D,20170412,000000,65.25,67.191,64.5,64.5,471.066669022,0
+LSTA.US,D,20170413,000000,64.5,65.4045,62.1,64.05,2039.133343529,0
+LSTA.US,D,20170417,000000,63.45,70.6815,63.3,67.8,1676.400008382,0
+LSTA.US,D,20170418,000000,67.5,68.85,67.5,68.25,979.533338231,0
+LSTA.US,D,20170419,000000,68.595,70.5,66.3,69.6,1562.600007813,0
+LSTA.US,D,20170420,000000,68.898,70.0485,67.5,69.3,591.533336291,0
+LSTA.US,D,20170421,000000,69.3,70.35,66.3,67.95,3341.866683376,0
+LSTA.US,D,20170424,000000,67.95,71.583,67.95,70.5,2284.533344756,0
+LSTA.US,D,20170425,000000,71.85,71.85,68.4,71.1,1312.200006561,0
+LSTA.US,D,20170426,000000,71.2485,73.8,71.0625,73.05,1671.666675025,0
+LSTA.US,D,20170427,000000,73.05,74.85,71.7,74.25,3200.133349334,0
+LSTA.US,D,20170428,000000,74.25,74.25,72.75,72.75,2114.866677241,0
+LSTA.US,D,20170501,000000,72.45,73.95,70.515,72.921,510.200002551,0
+LSTA.US,D,20170502,000000,72.45,73.95,72.45,72.96,717.466670254,0
+LSTA.US,D,20170503,000000,74.25,74.25,72.45,73.95,595.066669642,0
+LSTA.US,D,20170504,000000,73.8675,74.4,73.1205,74.4,2836.133347514,0
+LSTA.US,D,20170505,000000,75.6,77.25,73.572,77.1,1720.200008601,0
+LSTA.US,D,20170508,000000,77.25,80.4,76.944,80.4,6008.066696707,0
+LSTA.US,D,20170509,000000,79.8,79.8,75,75.45,2816.200014081,0
+LSTA.US,D,20170510,000000,75.75,75.75,71.4,73.5,1846.400009232,0
+LSTA.US,D,20170511,000000,72.15,73.5,72,73.35,509.133335879,0
+LSTA.US,D,20170512,000000,72.75,74.7,72.645,74.7,429.133335479,0
+LSTA.US,D,20170515,000000,74.7,80.25,74.7,79.95,5610.400028052,0
+LSTA.US,D,20170516,000000,83.1,83.1,75.6375,80.55,4599.933356333,0
+LSTA.US,D,20170517,000000,80.85,81,74.85,76.2,2528.333345975,0
+LSTA.US,D,20170518,000000,76.5,79.8,75.7515,76.95,2509.066679212,0
+LSTA.US,D,20170519,000000,78.6,78.6,72.3,73.65,2970.266681518,0
+LSTA.US,D,20170522,000000,72.75,72.75,68.5485,71.1,3365.933350163,0
+LSTA.US,D,20170523,000000,70.35,71.7,66.9,70.35,2324.933344958,0
+LSTA.US,D,20170524,000000,70.8,71.25,68.4045,70.5,867.533337671,0
+LSTA.US,D,20170525,000000,69.6,70.5,67.5,69.9,1107.400005537,0
+LSTA.US,D,20170526,000000,69.3015,69.9,67.35,67.35,1490.66667412,0
+LSTA.US,D,20170530,000000,66.75,68.85,66,68.7,2225.733344462,0
+LSTA.US,D,20170531,000000,68.238,71.1,68.238,69.9,1312.066673227,0
+LSTA.US,D,20170601,000000,69.72,71.1,67.95,67.95,665.200003326,0
+LSTA.US,D,20170602,000000,68.1,71.4,66.9,71.4,2459.400012297,0
+LSTA.US,D,20170605,000000,70.5,70.95,67.281,68.25,449.200002246,0
+LSTA.US,D,20170606,000000,67.2,70.2,67.2,68.85,623.266669783,0
+LSTA.US,D,20170607,000000,69.45,69.75,68.1,68.1,258.600001293,0
+LSTA.US,D,20170608,000000,66.9,71.1,66.15,70.95,1283.733339752,0
+LSTA.US,D,20170609,000000,70.5,73.2375,70.5,72.15,583.33333625,0
+LSTA.US,D,20170612,000000,71.55,73.35,68.034,70.65,807.000004035,0
+LSTA.US,D,20170613,000000,70.7715,74.613,70.6515,70.95,470.200002351,0
+LSTA.US,D,20170614,000000,70.65,71.25,69.282,70.8,546.266669398,0
+LSTA.US,D,20170615,000000,68.829,70.35,66.6,70.35,3328.00001664,0
+LSTA.US,D,20170616,000000,69.75,71.1,67.65,67.65,3343.866683386,0
+LSTA.US,D,20170619,000000,67.5,69.375,65.25,65.4,3158.600015793,0
+LSTA.US,D,20170620,000000,65.55,68.1,65.55,66,646.933336568,0
+LSTA.US,D,20170621,000000,66.6,66.75,61.8,62.7,2732.133346994,0
+LSTA.US,D,20170622,000000,63,65.4,62.136,64.2,895.933337813,0
+LSTA.US,D,20170623,000000,63.672,67.5,61.8,67.5,3021.933348443,0
+LSTA.US,D,20170626,000000,67.05,72.75,65.85,72.45,5923.733362952,0
+LSTA.US,D,20170627,000000,72.75,72.75,67.5,67.5,1910.733342887,0
+LSTA.US,D,20170628,000000,68.55,69.45,66.9,67.65,615.866669746,0
+LSTA.US,D,20170629,000000,67.2,68.7,65.55,68.25,1088.333338775,0
+LSTA.US,D,20170630,000000,68.85,71.1,66,69.75,5601.866694676,0
+LSTA.US,D,20170703,000000,69.45,69.75,67.2,69.3,3296.00001648,0
+LSTA.US,D,20170705,000000,69.75,70.5,68.1,68.7,1199.933339333,0
+LSTA.US,D,20170706,000000,67.95,68.34,63.75,64.8,2395.800011979,0
+LSTA.US,D,20170707,000000,65.25,70.05,64.05,64.8,1506.400007532,0
+LSTA.US,D,20170710,000000,63.9,64.5,61.665,62.4,1308.66667321,0
+LSTA.US,D,20170711,000000,62.85,64.05,58.95,59.55,4557.000022785,0
+LSTA.US,D,20170712,000000,59.7,63.3,59.7,61.8,2969.600014848,0
+LSTA.US,D,20170713,000000,61.95,62.775,60.45,60.45,235.933334513,0
+LSTA.US,D,20170714,000000,61.05,63.6,60,61.5,367.200001836,0
+LSTA.US,D,20170717,000000,61.8,61.8,60,60.2985,1729.400008647,0
+LSTA.US,D,20170718,000000,60,63,60,63,1422.733340447,0
+LSTA.US,D,20170719,000000,61.8,66.66,60.6,60.6,3059.266681963,0
+LSTA.US,D,20170720,000000,61.35,61.962,60.75,60.75,970.333338185,0
+LSTA.US,D,20170721,000000,60.9,63.45,60.9,61.2,651.33333659,0
+LSTA.US,D,20170724,000000,61.35,64.2,59.55,63.15,1082.933338748,0
+LSTA.US,D,20170725,000000,63,63,60.3,60.3,1004.333338355,0
+LSTA.US,D,20170726,000000,60.75,63.75,60.195,63.45,574.266669538,0
+LSTA.US,D,20170727,000000,61.65,63.15,60.75,62.7,3479.600017398,0
+LSTA.US,D,20170728,000000,62.1,63.3,58.95,61.5,4959.33335813,0
+LSTA.US,D,20170731,000000,61.3935,61.5,60.4245,61.5,597.866669656,0
+LSTA.US,D,20170801,000000,61.05,61.839,60,60.6,1784.200008921,0
+LSTA.US,D,20170802,000000,60.45,61.5,59.85,61.35,2297.933344823,0
+LSTA.US,D,20170803,000000,61.575,61.95,59.325,60.3,773.400003867,0
+LSTA.US,D,20170804,000000,60.6,63,59.25,60,4255.800021279,0
+LSTA.US,D,20170807,000000,59.4,60,58.95,58.95,3177.400015887,0
+LSTA.US,D,20170808,000000,58.95,60.75,57.75,58.05,3794.133352304,0
+LSTA.US,D,20170809,000000,58.953,60.75,57.15,57.75,1508.933340878,0
+LSTA.US,D,20170810,000000,57,60.75,57,58.4985,2950.66668142,0
+LSTA.US,D,20170811,000000,60,60.75,57.9,60,606.400003032,0
+LSTA.US,D,20170814,000000,58.5,65.25,58.5,65.1,2780.466680569,0
+LSTA.US,D,20170815,000000,64.5,64.5,63.15,64.2,424.933335458,0
+LSTA.US,D,20170816,000000,64.5,64.5,63.9,63.9,329.600001648,0
+LSTA.US,D,20170817,000000,63.9,64.5,63.15,64.5,1781.133342239,0
+LSTA.US,D,20170818,000000,63.9,64.8,63.198,64.2,1553.933341103,0
+LSTA.US,D,20170821,000000,63.9,64.5,63.5835,64.2,425.866668796,0
+LSTA.US,D,20170822,000000,64.5,64.8,63,63.75,1625.266674793,0
+LSTA.US,D,20170823,000000,63,64.425,61.8,63.3,1200.200006001,0
+LSTA.US,D,20170824,000000,61.8,63.45,61.8,61.8,888.266671108,0
+LSTA.US,D,20170825,000000,61.65,63.6,61.65,63.6,1337.000006685,0
+LSTA.US,D,20170828,000000,63.75,64.05,63,63.3,2461.866678976,0
+LSTA.US,D,20170829,000000,63.1185,64.35,62.1,62.4,1112.933338898,0
+LSTA.US,D,20170830,000000,62.1,62.526,58.95,60.15,2403.600012018,0
+LSTA.US,D,20170831,000000,61.05,63.3,60,60.15,2306.066678197,0
+LSTA.US,D,20170901,000000,60.768,61.5975,59.55,59.55,1541.666674375,0
+LSTA.US,D,20170905,000000,61.8,62.484,57.6,58.8,5847.000029235,0
+LSTA.US,D,20170906,000000,59.85,61.8,59.805,60.3,2180.400010902,0
+LSTA.US,D,20170907,000000,60.75,61.5375,59.25,59.85,2050.133343584,0
+LSTA.US,D,20170908,000000,59.55,61.065,59.4,59.8395,1599.33334133,0
+LSTA.US,D,20170911,000000,59.25,61.2,57.75,58.4295,2602.200013011,0
+LSTA.US,D,20170912,000000,56.829,58.5,54.45,57.3,5429.533360481,0
+LSTA.US,D,20170913,000000,58.5,61.35,57.6,59.85,3977.400019887,0
+LSTA.US,D,20170914,000000,59.85,59.865,58.5,58.5,2605.066679692,0
+LSTA.US,D,20170915,000000,57.4515,60,55.5,57,4769.33335718,0
+LSTA.US,D,20170918,000000,58.35,59.0445,57.3,57.6015,2971.266681523,0
+LSTA.US,D,20170919,000000,58.2,59.1,57.15,58.05,1541.266674373,0
+LSTA.US,D,20170920,000000,57.9,58.1685,57,58.05,1502.866674181,0
+LSTA.US,D,20170921,000000,57.3,57.621,55.65,56.85,3540.133351034,0
+LSTA.US,D,20170922,000000,56.7,58.8,55.95,57,3094.066682137,0
+LSTA.US,D,20170925,000000,57,57.75,55.2,55.5,3121.266682273,0
+LSTA.US,D,20170926,000000,55.2,58.0725,54.51,55.2,2910.466681219,0
+LSTA.US,D,20170927,000000,56.25,58.05,55.95,55.95,2850.866680921,0
+LSTA.US,D,20170928,000000,55.35,55.95,54.6,54.75,460.066668967,0
+LSTA.US,D,20170929,000000,54.87,55.35,53.7,53.7,3937.800019689,0
+LSTA.US,D,20171002,000000,54.9,57,54.75,54.75,4820.933357438,0
+LSTA.US,D,20171003,000000,55.2,57.153,54.75,55.65,7096.133368814,0
+LSTA.US,D,20171004,000000,55.5,57.15,52.5,53.85,11848.533392576,0
+LSTA.US,D,20171005,000000,53.25,55.65,51.75,52.95,5992.866696631,0
+LSTA.US,D,20171006,000000,52.5,54.6615,52.5,54.45,5196.400025982,0
+LSTA.US,D,20171009,000000,54,55.11,53.4,54.6,1973.666676535,0
+LSTA.US,D,20171010,000000,54.873,54.9255,53.85,53.85,1208.066672707,0
+LSTA.US,D,20171011,000000,54.5025,54.6,53.7,53.7,1312.66667323,0
+LSTA.US,D,20171012,000000,53.55,55.2,53.4,53.4,3239.733349532,0
+LSTA.US,D,20171013,000000,54,55.65,53.3565,55.05,3655.666684945,0
+LSTA.US,D,20171016,000000,54.45,55.8,53.625,54.45,4659.133356629,0
+LSTA.US,D,20171017,000000,53.667,55.2,53.1,53.1,1946.6666764,0
+LSTA.US,D,20171018,000000,52.8,54.18,50.85,50.85,3867.400019337,0
+LSTA.US,D,20171019,000000,51,51.45,49.2,51.3,1079.33333873,0
+LSTA.US,D,20171020,000000,50.85,50.85,49.3905,50.25,588.133336274,0
+LSTA.US,D,20171023,000000,49.95,51.6,49.2,49.35,961.466671474,0
+LSTA.US,D,20171024,000000,49.05,49.35,47.4,47.7,1688.533341776,0
+LSTA.US,D,20171025,000000,47.25,48.75,45.9,46.8,3768.866685511,0
+LSTA.US,D,20171026,000000,46.05,46.8,45.8445,46.2,2089.000010445,0
+LSTA.US,D,20171027,000000,46.05,49.05,46.05,48.15,2246.600011233,0
+LSTA.US,D,20171030,000000,48,48.3,46.35,46.65,2205.200011026,0
+LSTA.US,D,20171031,000000,47.1,47.8485,46.05,46.2,1291.466673124,0
+LSTA.US,D,20171101,000000,46.05,47.7,42,43.5,7236.533369516,0
+LSTA.US,D,20171102,000000,43.5,43.5,39.45,39.9,9894.400049472,0
+LSTA.US,D,20171103,000000,40.5,46.275,39.75,43.8,6210.866697721,0
+LSTA.US,D,20171106,000000,44.25,45.6,43.95,44.55,2346.733345067,0
+LSTA.US,D,20171107,000000,44.85,44.85,43.8,44.25,1143.800005719,0
+LSTA.US,D,20171108,000000,43.8,44.937,43.2,44.139,2079.866677066,0
+LSTA.US,D,20171109,000000,44.4,47.1,44.4,46.95,4300.266688168,0
+LSTA.US,D,20171110,000000,46.5,47.7,44.85,45.15,1691.400008457,0
+LSTA.US,D,20171113,000000,44.25,46.8,44.25,45.7515,1169.200005846,0
+LSTA.US,D,20171114,000000,46.05,46.2,43.65,44.85,3830.933352488,0
+LSTA.US,D,20171115,000000,44.55,45,43.8,44.85,1148.00000574,0
+LSTA.US,D,20171116,000000,44.4,46.401,44.4,46.05,2334.866678341,0
+LSTA.US,D,20171117,000000,46.5,53.25,46.2015,52.5,18121.266757273,0
+LSTA.US,D,20171120,000000,54.15,56.6985,47.6625,49.5,8316.533374916,0
+LSTA.US,D,20171121,000000,49.5,52.05,48.6,51.15,5403.133360349,0
+LSTA.US,D,20171122,000000,51,53.7,51,52.65,4181.000020905,0
+LSTA.US,D,20171124,000000,52.179,54,52.0905,53.7,811.200004056,0
+LSTA.US,D,20171127,000000,54,55.65,53.7,54.45,4906.333357865,0
+LSTA.US,D,20171128,000000,54.9,54.9,53.1,53.4,2459.400012297,0
+LSTA.US,D,20171129,000000,53.55,53.8215,51.15,51.648,5055.666691945,0
+LSTA.US,D,20171130,000000,51.75,52.587,51.15,51.45,4483.933355753,0
+LSTA.US,D,20171201,000000,51.9,51.9,51.3,51.45,3647.666684905,0
+LSTA.US,D,20171204,000000,51.3,53.25,45.6,49.5,8521.000042605,0
+LSTA.US,D,20171205,000000,49.5,51.1485,49.5,50.9985,5539.666694365,0
+LSTA.US,D,20171206,000000,50.55,50.55,49.2,50.25,1861.533342641,0
+LSTA.US,D,20171207,000000,50.1,51.3,49.65,51.3,2597.666679655,0
+LSTA.US,D,20171208,000000,51,58.95,51,55.5,8100.933373838,0
+LSTA.US,D,20171211,000000,55.05,55.05,53.4,53.7,1707.600008538,0
+LSTA.US,D,20171212,000000,53.55,53.7,52.2,52.5,2301.400011507,0
+LSTA.US,D,20171213,000000,53.4,54.303,51.75,51.75,785.533337261,0
+LSTA.US,D,20171214,000000,51.15,54,51.0135,51.45,2262.866677981,0
+LSTA.US,D,20171215,000000,49.65,52.7445,48.75,51.75,1614.00000807,0
+LSTA.US,D,20171218,000000,50.85,52.3485,50.85,51.279,3490.533350786,0
+LSTA.US,D,20171219,000000,50.55,51.2985,49.05,49.2,3444.333350555,0
+LSTA.US,D,20171220,000000,49.2,51.783,49.2,50.922,7311.666703225,0
+LSTA.US,D,20171221,000000,50.775,51,49.5,49.5,3518.933350928,0
+LSTA.US,D,20171222,000000,49.2,50.25,48.75,50.1,3938.800019694,0
+LSTA.US,D,20171226,000000,49.65,51.3,49.65,51.3,1796.733342317,0
+LSTA.US,D,20171227,000000,49.8,52.5,49.8,50.4,3115.066682242,0
+LSTA.US,D,20171228,000000,50.7,52.35,48.75,52.35,3910.266686218,0
+LSTA.US,D,20171229,000000,52.5,54,51.75,52.65,5346.00002673,0
+LSTA.US,D,20180102,000000,53.1,57.75,53.097,55.5,7853.133372599,0
+LSTA.US,D,20180103,000000,55.2,61.8,55.2,60.15,12699.733396832,0
+LSTA.US,D,20180104,000000,60,60,55.5,58.95,3420.333350435,0
+LSTA.US,D,20180105,000000,57.75,58.95,56.715,58.5,1523.33334095,0
+LSTA.US,D,20180108,000000,55.5015,57.75,55.5015,56.85,1614.133341404,0
+LSTA.US,D,20180109,000000,57,57.456,55.65,57.3,1187.400005937,0
+LSTA.US,D,20180110,000000,57.45,60.315,56.25,59.994,3426.333350465,0
+LSTA.US,D,20180111,000000,59.85,60.072,58.02,58.8,2495.400012477,0
+LSTA.US,D,20180112,000000,58.5,61.5015,58.065,61.2,2967.266681503,0
+LSTA.US,D,20180116,000000,62.55,66.9,61.5,62.4,9824.066715787,0
+LSTA.US,D,20180117,000000,62.523,63.9,61.9515,62.85,1485.933340763,0
+LSTA.US,D,20180118,000000,63.3,63.3,60.3,60.9135,4898.600024493,0
+LSTA.US,D,20180119,000000,61.35,62.25,61.35,61.65,1079.600005398,0
+LSTA.US,D,20180122,000000,62.25,63.4515,61.5,63.45,3663.33335165,0
+LSTA.US,D,20180123,000000,64.5,64.8,61.785,62.7,3273.066683032,0
+LSTA.US,D,20180124,000000,63.45,65.685,63,64.05,2441.000012205,0
+LSTA.US,D,20180125,000000,63.6,64.5,63,63,1421.600007108,0
+LSTA.US,D,20180126,000000,63,64.8,63,64.5,2972.066681527,0
+LSTA.US,D,20180129,000000,64.2,66.15,63.75,63.9,1205.600006028,0
+LSTA.US,D,20180130,000000,62.85,64.635,61.7985,63.75,6902.333367845,0
+LSTA.US,D,20180131,000000,65.289,65.289,63.186,64.197,952.66667143,0
+LSTA.US,D,20180201,000000,63.45,66,60.015,61.785,2609.266679713,0
+LSTA.US,D,20180202,000000,60.9,64.3485,60.6,63.3,1643.866674886,0
+LSTA.US,D,20180205,000000,63,63,57,57.6,4922.66669128,0
+LSTA.US,D,20180206,000000,54,59.55,54,59.3985,6253.000031265,0
+LSTA.US,D,20180207,000000,57.15,62.25,57.15,58.95,2310.133344884,0
+LSTA.US,D,20180208,000000,60.435,61.125,58.7925,60.15,450.200002251,0
+LSTA.US,D,20180209,000000,59.25,61.404,53.85,57.75,3107.000015535,0
+LSTA.US,D,20180212,000000,57.93,58.5,54.75,57.9,697.33333682,0
+LSTA.US,D,20180213,000000,57.4155,59.1,56.682,59.1,909.066671212,0
+LSTA.US,D,20180214,000000,57.9,62.1,57.9,59.25,2345.666678395,0
+LSTA.US,D,20180215,000000,58.086,58.95,56.7,56.7,1003.733338352,0
+LSTA.US,D,20180216,000000,56.85,60,56.574,59.01,836.466670849,0
+LSTA.US,D,20180220,000000,60.15,60.15,58.95,59.55,2161.400010807,0
+LSTA.US,D,20180221,000000,59.25,61.5,59.25,60.6,676.066670047,0
+LSTA.US,D,20180222,000000,60.6,64.5,60.6,63.9645,3038.600015193,0
+LSTA.US,D,20180223,000000,64.65,64.65,63.9,63.9,171.000000855,0
+LSTA.US,D,20180226,000000,62.25,69.6,62.25,68.4,9445.133380559,0
+LSTA.US,D,20180227,000000,68.7,77.1,68.4,71.1,9059.266711963,0
+LSTA.US,D,20180228,000000,71.82,74.85,71.25,71.55,4402.400022012,0
+LSTA.US,D,20180301,000000,72,73.335,67.8,71.25,3800.733352337,0
+LSTA.US,D,20180302,000000,66.915,71.4,66.915,70.4955,1817.533342421,0
+LSTA.US,D,20180305,000000,70.5,76.4835,62.25,75.45,5429.666693815,0
+LSTA.US,D,20180306,000000,94.8,95.2485,81,82.2,121972.60060986,0
+LSTA.US,D,20180307,000000,81,87.75,79.05,85.95,15657.733411622,0
+LSTA.US,D,20180308,000000,89.85,89.85,77.25,80.55,11055.000055275,0
+LSTA.US,D,20180309,000000,80.1,84.75,78.765,83.25,4483.733355752,0
+LSTA.US,D,20180312,000000,83.25,85.5,78.915,84.15,3079.800015399,0
+LSTA.US,D,20180313,000000,86.85,88.677,84.5865,86.25,5676.133361714,0
+LSTA.US,D,20180314,000000,86.7,88.785,83.079,87,4598.400022992,0
+LSTA.US,D,20180315,000000,87.6,87.75,83.7,86.7,2553.200012766,0
+LSTA.US,D,20180316,000000,87.3,88.95,84.78,88.8,4011.133353389,0
+LSTA.US,D,20180319,000000,89.1,89.4,85.8,89.4,2929.066681312,0
+LSTA.US,D,20180320,000000,88.95,93,83.4,89.25,7566.266704498,0
+LSTA.US,D,20180321,000000,88.05,89.85,86.4,88.35,1790.66667562,0
+LSTA.US,D,20180322,000000,87.45,91.5,86.415,91.35,2258.733344627,0
+LSTA.US,D,20180323,000000,92.4,92.4,87.156,88.5,4025.866686796,0
+LSTA.US,D,20180326,000000,88.35,88.35,82.95,85.8,2741.000013705,0
+LSTA.US,D,20180327,000000,84.45,85.8,82.1445,83.25,2986.466681599,0
+LSTA.US,D,20180328,000000,83.25,86.1,79.8,84.1335,2472.800012364,0
+LSTA.US,D,20180329,000000,85.5,88.65,84.6015,87.6,1060.533338636,0
+LSTA.US,D,20180402,000000,87.3,88.3545,80.1,81.3,1155.33333911,0
+LSTA.US,D,20180403,000000,82.2,84.15,78.3,81.3,3139.466682364,0
+LSTA.US,D,20180404,000000,80.577,83.85,80.1,80.1,1824.133342454,0
+LSTA.US,D,20180405,000000,79.65,82.2,76.8,78,1128.333338975,0
+LSTA.US,D,20180406,000000,77.55,81.525,70.5015,76.2,3537.000017685,0
+LSTA.US,D,20180409,000000,76.5,79.65,74.85,79.65,2095.33334381,0
+LSTA.US,D,20180410,000000,80.25,83.835,72,75.45,4983.266691583,0
+LSTA.US,D,20180411,000000,74.55,77.25,72.45,74.55,1412.00000706,0
+LSTA.US,D,20180412,000000,73.65,75,73.5,74.85,1895.33334281,0
+LSTA.US,D,20180413,000000,74.85,75.45,72.15,74.85,2019.466676764,0
+LSTA.US,D,20180416,000000,74.55,74.7,71.55,72.9,741.866670376,0
+LSTA.US,D,20180417,000000,72.9,74.55,72.9,73.2,1613.466674734,0
+LSTA.US,D,20180418,000000,72.75,74.4,69.75,70.05,1665.466674994,0
+LSTA.US,D,20180419,000000,69.9,72.9,67.65,67.8,2012.866676731,0
+LSTA.US,D,20180420,000000,68.55,70.2,68.55,69.45,785.933337263,0
+LSTA.US,D,20180423,000000,68.7,69.6,66.237,69.15,1260.933339638,0
+LSTA.US,D,20180424,000000,69,69.4635,66.75,67.5,799.400003997,0
+LSTA.US,D,20180425,000000,66.3645,67.35,66.3645,66.9,161.733334142,0
+LSTA.US,D,20180426,000000,66.15,66.15,62.55,63,1539.866674366,0
+LSTA.US,D,20180427,000000,62.475,65.7,62.4,63.45,1519.266674263,0
+LSTA.US,D,20180430,000000,63.603,65.475,62.55,62.55,794.800003974,0
+LSTA.US,D,20180501,000000,63.9,63.9,62.4255,63,431.266668823,0
+LSTA.US,D,20180502,000000,61.65,63.6,61.65,62.4,1460.933340638,0
+LSTA.US,D,20180503,000000,62.25,64.65,61.8,62.7,941.733338042,0
+LSTA.US,D,20180504,000000,62.55,64.05,62.55,63.6,431.200002156,0
+LSTA.US,D,20180507,000000,63.3,63.75,61.5,61.5,870.466671019,0
+LSTA.US,D,20180508,000000,63.45,63.45,61.5,62.1,748.133337074,0
+LSTA.US,D,20180509,000000,62.85,62.85,54.75,60.9,2868.333347675,0
+LSTA.US,D,20180510,000000,60.45,62.8485,60.45,61.35,665.933336663,0
+LSTA.US,D,20180511,000000,63.9,63.9,57.75,61.2,1378.800006894,0
+LSTA.US,D,20180514,000000,60.45,61.05,60,60,532.333335995,0
+LSTA.US,D,20180515,000000,60.75,60.75,59.7645,60.15,1953.000009765,0
+LSTA.US,D,20180516,000000,59.55,61.5,59.55,61.2,814.66667074,0
+LSTA.US,D,20180517,000000,61.5,63.453,61.275,63.15,1160.933339138,0
+LSTA.US,D,20180518,000000,63.3,63.9,62.55,63.75,2396.800011984,0
+LSTA.US,D,20180521,000000,63.75,63.75,61.8,62.4,799.933337333,0
+LSTA.US,D,20180522,000000,61.8,62.7,60.75,60.75,2938.066681357,0
+LSTA.US,D,20180523,000000,60.9,61.2,60,60.6,778.66667056,0
+LSTA.US,D,20180524,000000,60,60.312,60,60.15,1524.333340955,0
+LSTA.US,D,20180525,000000,60,60.75,60,60.75,661.400003307,0
+LSTA.US,D,20180529,000000,60.75,61.8,60,61.5,1796.933342318,0
+LSTA.US,D,20180530,000000,61.95,62.25,60.3,60.3,811.266670723,0
+LSTA.US,D,20180531,000000,60.3,61.5,59.7,59.7,772.200003861,0
+LSTA.US,D,20180601,000000,59.697,60.3,59.4,59.85,1663.000008315,0
+LSTA.US,D,20180604,000000,59.55,60,56.25,57.45,5286.466693099,0
+LSTA.US,D,20180605,000000,58.5,58.8,57.114,57.9,2074.066677037,0
+LSTA.US,D,20180606,000000,58.2,58.35,57.15,57.15,1093.400005467,0
+LSTA.US,D,20180607,000000,56.85,57.75,56.85,57,797.600003988,0
+LSTA.US,D,20180608,000000,57.15,59.4,57.15,58.2,568.333336175,0
+LSTA.US,D,20180611,000000,58.2,59.7,57.927,58.8,1110.00000555,0
+LSTA.US,D,20180612,000000,59.85,59.85,58.95,58.95,412.133335394,0
+LSTA.US,D,20180613,000000,58.242,62.1,58.05,61.05,13460.266733968,0
+LSTA.US,D,20180614,000000,61.5,62.25,60.315,60.75,950.66667142,0
+LSTA.US,D,20180615,000000,60.3,62.1,60.3,61.05,602.133336344,0
+LSTA.US,D,20180618,000000,62.4,62.4,59.25,59.25,2185.666677595,0
+LSTA.US,D,20180619,000000,62.25,102.6,61.5,99.15,266219.26799776,0
+LSTA.US,D,20180620,000000,170.7,174.75,127.05,129.6,807384.67070359,0
+LSTA.US,D,20180621,000000,124.5,126,104.1,107.25,89716.733781917,0
+LSTA.US,D,20180622,000000,105.3,107.25,96.9,102.45,24016.800120084,0
+LSTA.US,D,20180625,000000,102.3,103.288,91.65,95.55,8740.933377038,0
+LSTA.US,D,20180626,000000,97.65,113.55,92.241,103.5,26197.000130985,0
+LSTA.US,D,20180627,000000,104.25,113.25,97.05,100.65,15483.933410753,0
+LSTA.US,D,20180628,000000,99.75,101.55,94.65,97.05,4480.266689068,0
+LSTA.US,D,20180629,000000,97.8,102.6,94.8,97.05,3037.066681852,0
+LSTA.US,D,20180702,000000,95.7,97.95,92.55,96.45,2869.000014345,0
+LSTA.US,D,20180703,000000,96.3,98.1,93.45,95.25,2073.800010369,0
+LSTA.US,D,20180705,000000,95.1,101.26,90,92.55,5221.400026107,0
+LSTA.US,D,20180706,000000,91.95,94.35,86.25,86.25,7481.733370742,0
+LSTA.US,D,20180709,000000,85.95,87,83.55,85.2,3581.600017908,0
+LSTA.US,D,20180710,000000,84.9,85.2,81.1125,81.3,4889.400024447,0
+LSTA.US,D,20180711,000000,80.85,86.4,80.85,83.4,4069.466687014,0
+LSTA.US,D,20180712,000000,83.55,85.05,79.8015,81.9,2754.200013771,0
+LSTA.US,D,20180713,000000,81.6,95.25,81.45,92.7,15332.133409994,0
+LSTA.US,D,20180716,000000,92.25,92.25,83.85,84,4561.133356139,0
+LSTA.US,D,20180717,000000,84.75,91.044,84.75,85.8,3722.933351948,0
+LSTA.US,D,20180718,000000,82.05,87.2475,81.9,82.8,3793.000018965,0
+LSTA.US,D,20180719,000000,83.25,86.1,83.1,84,2103.066677182,0
+LSTA.US,D,20180720,000000,84.45,85.8,79.5,81.75,4552.66668943,0
+LSTA.US,D,20180723,000000,81.9,84.6,81.75,84.6,2370.400011852,0
+LSTA.US,D,20180724,000000,84.9,85.5,77.25,78.15,3809.533352381,0
+LSTA.US,D,20180725,000000,78,82.35,78,81.6,4459.866688966,0
+LSTA.US,D,20180726,000000,81.15,82.5,79.05,81.3,1783.400008917,0
+LSTA.US,D,20180727,000000,81.45,81.45,76.449,76.8,2899.733347832,0
+LSTA.US,D,20180730,000000,76.95,79.8,74.25,75.75,2139.200010696,0
+LSTA.US,D,20180731,000000,75,76.8,73.2,75.15,1894.133342804,0
+LSTA.US,D,20180801,000000,75,76.65,74.154,76.5,811.733337392,0
+LSTA.US,D,20180802,000000,76.05,76.65,74.1,76.65,707.400003537,0
+LSTA.US,D,20180803,000000,75.45,76.5,75.33,76.05,1022.400005112,0
+LSTA.US,D,20180806,000000,76.65,76.65,71.85,72.75,1469.33334068,0
+LSTA.US,D,20180807,000000,72.6,74.1,70.5,73.05,1817.200009086,0
+LSTA.US,D,20180808,000000,73.65,76.65,70.893,73.35,3109.800015549,0
+LSTA.US,D,20180809,000000,76.65,79.35,73.3125,79.05,2345.200011726,0
+LSTA.US,D,20180810,000000,76.65,78.75,75.39,75.75,2013.3333434,0
+LSTA.US,D,20180813,000000,76.2225,77.85,75.3885,76.65,1072.466672029,0
+LSTA.US,D,20180814,000000,76.65,76.65,73.5,76.35,746.733337067,0
+LSTA.US,D,20180815,000000,75.45,75.9,71.85,75.45,1486.200007431,0
+LSTA.US,D,20180816,000000,75.75,77.4,75.09,77.4,1648.466674909,0
+LSTA.US,D,20180817,000000,76.2,77.3865,73.65,74.25,1988.800009944,0
+LSTA.US,D,20180820,000000,74.25,77.1,74.103,77.1,848.933337578,0
+LSTA.US,D,20180821,000000,76.35,78.75,73.5,78.75,1261.733339642,0
+LSTA.US,D,20180822,000000,78,80.1,76.2,77.25,513.733335902,0
+LSTA.US,D,20180823,000000,76.2,77.85,75.24,76.5,1161.200005806,0
+LSTA.US,D,20180824,000000,76.35,76.5,74.4525,74.7,1554.466674439,0
+LSTA.US,D,20180827,000000,76.05,76.2,74.7,75,1036.533338516,0
+LSTA.US,D,20180828,000000,75.3,75.843,75.147,75.15,411.33333539,0
+LSTA.US,D,20180829,000000,75,76.5,75,75.15,1500.933340838,0
+LSTA.US,D,20180830,000000,75,76.5,74.4,75.102,2440.400012202,0
+LSTA.US,D,20180831,000000,74.25,82.2,74.25,79.05,6335.533365011,0
+LSTA.US,D,20180904,000000,79.5,85.35,78.6,83.55,4217.000021085,0
+LSTA.US,D,20180905,000000,85.8,85.8,80.55,85.65,4408.933355378,0
+LSTA.US,D,20180906,000000,85.35,85.35,79.95,80.85,1734.333342005,0
+LSTA.US,D,20180907,000000,80.3445,85.185,79.125,82.05,1371.733340192,0
+LSTA.US,D,20180910,000000,86.7,93.7485,79.5,82.2,5356.866693451,0
+LSTA.US,D,20180911,000000,81.9,85.95,81.9,84.3,1149.666672415,0
+LSTA.US,D,20180912,000000,84.45,86.4,82.3245,82.95,1637.266674853,0
+LSTA.US,D,20180913,000000,84.6,87,81.9,83.55,1796.400008982,0
+LSTA.US,D,20180914,000000,81.405,87.9,81.177,82.95,664.066669987,0
+LSTA.US,D,20180917,000000,82.35,92.25,81,83.25,2556.600012783,0
+LSTA.US,D,20180918,000000,83.25,93,83.25,90.45,3398.800016994,0
+LSTA.US,D,20180919,000000,90.45,92.898,89.28,91.65,1155.533339111,0
+LSTA.US,D,20180920,000000,92.85,102.45,89.4015,97.5,10161.733384142,0
+LSTA.US,D,20180921,000000,99.75,102.15,89.25,89.25,6902.866701181,0
+LSTA.US,D,20180924,000000,89.7,101.191,89.25,94.2,8446.00004223,0
+LSTA.US,D,20180925,000000,96,98.127,92.7,94.05,2757.466680454,0
+LSTA.US,D,20180926,000000,95.1,95.85,86.25,86.25,5163.133359149,0
+LSTA.US,D,20180927,000000,86.25,88.95,86.25,88.05,1124.333338955,0
+LSTA.US,D,20180928,000000,87.45,93.0195,86.4,88.5,953.466671434,0
+LSTA.US,D,20181001,000000,88.5,90.414,86.4,86.55,1357.000006785,0
+LSTA.US,D,20181002,000000,86.85,90,76.65,78.45,4608.733356377,0
+LSTA.US,D,20181003,000000,78.75,86.55,78,86.55,2843.066680882,0
+LSTA.US,D,20181004,000000,87,88.35,82.65,85.35,1305.933339863,0
+LSTA.US,D,20181005,000000,84.9,87.6,75,80.25,2835.866680846,0
+LSTA.US,D,20181008,000000,78.9,78.9,75,75.15,3486.400017432,0
+LSTA.US,D,20181009,000000,75,77.4735,64.5,67.35,12331.600061658,0
+LSTA.US,D,20181010,000000,67.65,73.05,67.6365,72.45,2398.933345328,0
+LSTA.US,D,20181011,000000,72.15,74.397,68.715,71.55,1607.066674702,0
+LSTA.US,D,20181012,000000,72.15,75.45,67.689,74.4,792.800003964,0
+LSTA.US,D,20181015,000000,74.7,74.7,67.65,68.85,2293.000011465,0
+LSTA.US,D,20181016,000000,68.55,72.2985,67.8375,68.25,1767.466675504,0
+LSTA.US,D,20181017,000000,67.65,72.2985,67.65,68.55,1481.866674076,0
+LSTA.US,D,20181018,000000,68.55,70.5,68.55,69.75,1309.666673215,0
+LSTA.US,D,20181019,000000,69.9,73.2,68.4,68.4,4532.533355996,0
+LSTA.US,D,20181022,000000,69.45,71.961,64.65,64.65,7818.66670576,0
+LSTA.US,D,20181023,000000,64.5,67.908,63.6,64.35,3149.866682416,0
+LSTA.US,D,20181024,000000,63.9,68.1,63.9,65.7,1243.400006217,0
+LSTA.US,D,20181025,000000,65.4,69.6,65.4,67.05,521.533335941,0
+LSTA.US,D,20181026,000000,66.75,66.75,63.2265,64.8,3929.400019647,0
+LSTA.US,D,20181029,000000,64.5,67.971,63.75,64.5,2390.266678618,0
+LSTA.US,D,20181030,000000,65.1,69.3,64.5,66,1024.533338456,0
+LSTA.US,D,20181031,000000,65.85,70.05,62.109,70.05,1151.666672425,0
+LSTA.US,D,20181101,000000,72,74.4,69.885,72.6,3431.466683824,0
+LSTA.US,D,20181102,000000,74.55,76.35,72.45,73.95,3483.266684083,0
+LSTA.US,D,20181105,000000,74.7,75.6,69.711,71.85,4528.266689308,0
+LSTA.US,D,20181106,000000,71.85,75,71.85,74.85,473.866669036,0
+LSTA.US,D,20181107,000000,74.7,75.45,67.5,73.35,1266.00000633,0
+LSTA.US,D,20181108,000000,74.1,78.45,73.65,78.15,2254.333344605,0
+LSTA.US,D,20181109,000000,81,81,63.9,67.95,1441.866673876,0
+LSTA.US,D,20181112,000000,69.45,80.55,69.45,76.95,3726.600018633,0
+LSTA.US,D,20181113,000000,78.45,79.4985,69.6,73.2,1738.600008693,0
+LSTA.US,D,20181114,000000,73.35,75.45,72.9,74.85,699.33333683,0
+LSTA.US,D,20181115,000000,73.8,74.55,70.5,74.25,1824.133342454,0
+LSTA.US,D,20181116,000000,73.5,74.25,72.3,72.3,235.466667844,0
+LSTA.US,D,20181119,000000,72.45,73.6485,67.8,67.8,837.33333752,0
+LSTA.US,D,20181120,000000,71.25,71.25,61.8,66.45,2548.933346078,0
+LSTA.US,D,20181121,000000,66.15,69.8625,61.959,62.25,3118.333348925,0
+LSTA.US,D,20181123,000000,61.5,67.35,61.5,65.55,480.466669069,0
+LSTA.US,D,20181126,000000,65.55,67.35,65.25,67.35,318.800001594,0
+LSTA.US,D,20181127,000000,65.7,68.7,64.65,67.65,151.000000755,0
+LSTA.US,D,20181128,000000,67.05,69.3,65.394,66.45,257.200001286,0
+LSTA.US,D,20181129,000000,66.75,75,66.75,75,1731.133341989,0
+LSTA.US,D,20181130,000000,73.95,77.7,69.75,74.85,980.866671571,0
+LSTA.US,D,20181203,000000,73.5,76.4325,71.64,72.3,1266.800006334,0
+LSTA.US,D,20181204,000000,72,75.9855,72,73.65,369.733335182,0
+LSTA.US,D,20181206,000000,71.55,73.95,70.5,70.8,1127.533338971,0
+LSTA.US,D,20181207,000000,70.95,72.78,70.5,70.5,330.133334984,0
+LSTA.US,D,20181210,000000,72,74.7,70.2,74.7,3268.533349676,0
+LSTA.US,D,20181211,000000,74.55,75.2385,72,72,301.933334843,0
+LSTA.US,D,20181212,000000,72.45,74.1,70.2015,71.1,1783.200008916,0
+LSTA.US,D,20181213,000000,71.25,74.7,70.2,71.7,1467.000007335,0
+LSTA.US,D,20181214,000000,71.4,72.3,67.65,71.1,746.133337064,0
+LSTA.US,D,20181217,000000,70.5,73.35,66.3,66.3,1074.00000537,0
+LSTA.US,D,20181218,000000,66.3,69,63,63,2549.866679416,0
+LSTA.US,D,20181219,000000,63.15,65.4,60.45,62.85,2014.266676738,0
+LSTA.US,D,20181220,000000,63,65.8005,60.6015,63,2263.600011318,0
+LSTA.US,D,20181221,000000,62.7,68.85,56.925,57.3,3486.400017432,0
+LSTA.US,D,20181224,000000,57.15,59.85,53.235,56.25,2549.266679413,0
+LSTA.US,D,20181226,000000,57.3,64.65,56.25,56.4,2195.066677642,0
+LSTA.US,D,20181227,000000,56.1,59.25,45.75,52.35,2716.933346918,0
+LSTA.US,D,20181228,000000,53.4,55.95,47.55,53.1,4219.666687765,0
+LSTA.US,D,20181231,000000,52.95,56.25,49.65,53.4,9050.133378584,0
+LSTA.US,D,20190102,000000,52.5,71.25,45.75,61.2,1230.733339487,0
+LSTA.US,D,20190103,000000,60,65.1,54.3015,62.1,989.066671612,0
+LSTA.US,D,20190104,000000,62.4,69.75,62.4,69,1595.066674642,0
+LSTA.US,D,20190107,000000,67.2,70.35,67.2,69.15,839.466670864,0
+LSTA.US,D,20190108,000000,69.15,71.1,69.15,69.6,362.466668479,0
+LSTA.US,D,20190109,000000,70.902,73.95,70.902,73.65,1892.933342798,0
+LSTA.US,D,20190110,000000,73.95,75,71.364,72.6,1446.333340565,0
+LSTA.US,D,20190111,000000,72.75,75.987,71.85,72.6,2039.066676862,0
+LSTA.US,D,20190114,000000,72.6,75.057,72.6,74.25,533.600002668,0
+LSTA.US,D,20190115,000000,72.3,76.35,72.3,74.7,1484.333340755,0
+LSTA.US,D,20190116,000000,74.1,76.2,74.1,74.55,388.733335277,0
+LSTA.US,D,20190117,000000,75,76.35,74.2515,74.4,1021.200005106,0
+LSTA.US,D,20190118,000000,75.708,76.35,74.85,75,688.933336778,0
+LSTA.US,D,20190122,000000,76.4985,76.4985,69.3,70.65,3319.000016595,0
+LSTA.US,D,20190123,000000,71.7,71.7,67.2,69,2993.933348303,0
+LSTA.US,D,20190124,000000,68.25,73.05,68.25,69.75,1477.33334072,0
+LSTA.US,D,20190125,000000,70.8,72.75,70.8,71.55,842.266670878,0
+LSTA.US,D,20190128,000000,71.4,74.6415,71.4,73.875,906.800004534,0
+LSTA.US,D,20190129,000000,73.35,75,72.9,75,812.200004061,0
+LSTA.US,D,20190130,000000,73.95,75,72.669,72.75,2102.266677178,0
+LSTA.US,D,20190131,000000,72.6615,74.4,72,73.05,1514.00000757,0
+LSTA.US,D,20190201,000000,73.5,77.25,73.23,75.6,1805.666675695,0
+LSTA.US,D,20190204,000000,74.7,79.35,74.7,76.5,1730.400008652,0
+LSTA.US,D,20190205,000000,75.9,78.9,75.3165,76.5,1943.933343053,0
+LSTA.US,D,20190206,000000,75.75,78,75.75,77.1,2493.533345801,0
+LSTA.US,D,20190207,000000,77.637,81.6,77.637,78.6,1114.66667224,0
+LSTA.US,D,20190208,000000,78.762,79.686,76.8,78.45,2600.133346334,0
+LSTA.US,D,20190211,000000,79.209,79.8945,78.45,78.75,1142.866672381,0
+LSTA.US,D,20190212,000000,78.9,79.5,77.094,78.15,858.533337626,0
+LSTA.US,D,20190213,000000,78.45,81.375,78.45,79.725,996.00000498,0
+LSTA.US,D,20190214,000000,60,65.25,53.25,60,12248.466727909,0
+LSTA.US,D,20190215,000000,60.75,64.8,60.7215,62.4,2849.200014246,0
+LSTA.US,D,20190219,000000,62.4,63.75,60.75,63,1568.933341178,0
+LSTA.US,D,20190220,000000,62.1,63,62.1,62.25,2654.066679937,0
+LSTA.US,D,20190221,000000,61.95,63.45,61.95,63.3,1178.866672561,0
+LSTA.US,D,20190222,000000,63.75,63.75,62.25,63,891.000004455,0
+LSTA.US,D,20190225,000000,63.15,65.4,61.8075,63,2657.733346622,0
+LSTA.US,D,20190226,000000,62.25,63.183,62.25,62.4,827.133337469,0
+LSTA.US,D,20190227,000000,63.75,63.858,57.285,61.65,5087.666692105,0
+LSTA.US,D,20190228,000000,61.2,62.25,57.9,58.8,3437.533350521,0
+LSTA.US,D,20190301,000000,59.1,60.921,59.1,60.75,1270.200006351,0
+LSTA.US,D,20190304,000000,61.8,65.4,58.5,60,4693.200023466,0
+LSTA.US,D,20190305,000000,59.55,62.55,58.95,60,2037.133343519,0
+LSTA.US,D,20190306,000000,60.3,60.33,57.825,58.2015,2124.733343957,0
+LSTA.US,D,20190307,000000,58.35,59.4,57,57,2419.200012096,0
+LSTA.US,D,20190308,000000,57,57,55.5,55.5,741.000003705,0
+LSTA.US,D,20190311,000000,55.35,56.85,54.75,56.25,1348.200006741,0
+LSTA.US,D,20190312,000000,56.85,59.4,56.682,59.4,594.733336307,0
+LSTA.US,D,20190313,000000,59.25,60.15,59.25,60,583.133336249,0
+LSTA.US,D,20190314,000000,60.7485,63,60.165,61.425,1133.800005669,0
+LSTA.US,D,20190315,000000,62.1,62.1,57.9,58.8,1242.066672877,0
+LSTA.US,D,20190318,000000,58.35,58.35,54.15,56.25,5217.733359422,0
+LSTA.US,D,20190319,000000,56.25,58.2,54.474,58.05,1984.266676588,0
+LSTA.US,D,20190320,000000,57.621,57.621,53.85,54.15,1515.666674245,0
+LSTA.US,D,20190321,000000,55.5255,55.95,53.4,54.3,2179.400010897,0
+LSTA.US,D,20190322,000000,54.45,55.8,53.175,54,2107.000010535,0
+LSTA.US,D,20190325,000000,53.85,53.85,52.05,52.2,1355.533340111,0
+LSTA.US,D,20190326,000000,53.25,53.7,52.5,53.25,1199.933339333,0
+LSTA.US,D,20190327,000000,53.25,54.183,51.7065,52.65,1115.866672246,0
+LSTA.US,D,20190328,000000,53.4,55.35,53.4,53.7,923.200004616,0
+LSTA.US,D,20190329,000000,54.6,55.5,54.3,54.3,896.133337814,0
+LSTA.US,D,20190401,000000,55.2675,55.5,52.35,52.35,1069.666672015,0
+LSTA.US,D,20190402,000000,52.35,53.55,51,52.5,835.400004177,0
+LSTA.US,D,20190403,000000,52.0095,55.2345,51.9,52.9515,1821.000009105,0
+LSTA.US,D,20190404,000000,53.1,55.2435,51.6,53.1,862.466670979,0
+LSTA.US,D,20190405,000000,52.5,55.05,49.8,54,1445.066673892,0
+LSTA.US,D,20190408,000000,53.4,53.4,50.85,51.3,1354.466673439,0
+LSTA.US,D,20190409,000000,51.9,52.242,49.5,49.8,3839.066685862,0
+LSTA.US,D,20190410,000000,49.5,49.5,44.25,45,8932.400044662,0
+LSTA.US,D,20190411,000000,46.05,49.554,45.45,48.15,3673.933351703,0
+LSTA.US,D,20190412,000000,48.9,51,48,48.75,2130.533343986,0
+LSTA.US,D,20190415,000000,48.6,48.6,44.7,44.7,1734.333342005,0
+LSTA.US,D,20190416,000000,45.75,49.2,45,48.15,4260.600021303,0
+LSTA.US,D,20190417,000000,48.6,51.303,43.5,45.3,2320.933344938,0
+LSTA.US,D,20190418,000000,45.75,47.25,44.55,46.05,2385.066678592,0
+LSTA.US,D,20190422,000000,46.35,47.85,45,45.3,3018.800015094,0
+LSTA.US,D,20190423,000000,45.45,46.05,45.123,45.9,1307.800006539,0
+LSTA.US,D,20190424,000000,45.6,46.35,45.15,45.3,1768.66667551,0
+LSTA.US,D,20190425,000000,45,45.9,44.3835,44.937,2337.866678356,0
+LSTA.US,D,20190426,000000,45.3,46.5,44.262,46.05,1997.400009987,0
+LSTA.US,D,20190429,000000,46.143,48,46.0365,46.35,1223.066672782,0
+LSTA.US,D,20190430,000000,45.6,46.656,44.85,45.7485,1239.866672866,0
+LSTA.US,D,20190501,000000,45.15,45.2235,42.438,42.45,1607.466674704,0
+LSTA.US,D,20190502,000000,42.45,43.5,42,42.825,1456.933340618,0
+LSTA.US,D,20190503,000000,43.2,47.7,43.2,44.1,1935.200009676,0
+LSTA.US,D,20190506,000000,42.6,45.675,42.45,45.15,2775.733347212,0
+LSTA.US,D,20190507,000000,45.15,45.75,43.176,43.35,1806.466675699,0
+LSTA.US,D,20190508,000000,43.5,45.9,43.2,45,3306.066683197,0
+LSTA.US,D,20190509,000000,43.95,44.907,42,43.95,1699.133341829,0
+LSTA.US,D,20190510,000000,43.95,44.55,42.45,42.6,1160.066672467,0
+LSTA.US,D,20190513,000000,41.85,43.8,41.55,43.8,1753.266675433,0
+LSTA.US,D,20190514,000000,44.25,47.1,43.05,45.15,3749.800018749,0
+LSTA.US,D,20190515,000000,47.7,47.7,45.3,46.275,1680.933341738,0
+LSTA.US,D,20190516,000000,43.8,47.7,43.05,46.5,1201.600006008,0
+LSTA.US,D,20190517,000000,46.5,47.4,42.6,45,1610.333341385,0
+LSTA.US,D,20190520,000000,45.6,47.082,44.7,45.3,1289.466673114,0
+LSTA.US,D,20190521,000000,46.1295,46.5765,45,45.45,1282.533339746,0
+LSTA.US,D,20190522,000000,45,45.9,43.8,44.4,1198.733339327,0
+LSTA.US,D,20190523,000000,43.965,45.15,43.965,45.15,295.000001475,0
+LSTA.US,D,20190524,000000,44.25,45.15,44.25,45,196.200000981,0
+LSTA.US,D,20190528,000000,45.45,45.45,43.2,44.1,3381.800016909,0
+LSTA.US,D,20190529,000000,43.35,45.15,43.35,44.1,546.133336064,0
+LSTA.US,D,20190530,000000,43.44,44.781,43.1445,44.4,622.133336444,0
+LSTA.US,D,20190531,000000,44.019,44.55,43.2,43.65,610.333336385,0
+LSTA.US,D,20190603,000000,43.35,44.1,42.75,43.8,642.733336547,0
+LSTA.US,D,20190604,000000,42,45.8205,42,44.25,795.733337312,0
+LSTA.US,D,20190605,000000,44.5755,44.7135,41.25,41.25,3151.400015757,0
+LSTA.US,D,20190606,000000,41.1,42.2865,40.65,40.65,696.866670151,0
+LSTA.US,D,20190607,000000,42.105,42.105,39.75,40.3485,760.0000038,0
+LSTA.US,D,20190610,000000,39.9645,43.65,39.75,41.85,5657.533361621,0
+LSTA.US,D,20190611,000000,41.25,43.2405,41.25,43.125,2739.200013696,0
+LSTA.US,D,20190612,000000,43.05,46.1985,42,43.65,6662.266699978,0
+LSTA.US,D,20190613,000000,43.5,44.55,42.9,42.9,2367.666678505,0
+LSTA.US,D,20190614,000000,42.75,43.65,40.125,41.7915,9136.800045684,0
+LSTA.US,D,20190617,000000,41.1,43.5,41.1,43.5,1519.466674264,0
+LSTA.US,D,20190618,000000,43.05,43.95,42.75,42.75,1973.933343203,0
+LSTA.US,D,20190619,000000,42.759,42.759,38.25,42.75,7987.000039935,0
+LSTA.US,D,20190620,000000,42.45,42.45,39,39.75,3076.333348715,0
+LSTA.US,D,20190621,000000,39.75,40.2,38.5155,39,1958.866676461,0
+LSTA.US,D,20190624,000000,38.589,42.6,37.05,39.45,8149.133374079,0
+LSTA.US,D,20190625,000000,39.9,40.05,36.75,37.05,2792.866680631,0
+LSTA.US,D,20190626,000000,37.5,37.944,34.65,34.65,5793.3333623,0
+LSTA.US,D,20190627,000000,34.2,35.25,32.7,33.75,3940.333353035,0
+LSTA.US,D,20190628,000000,33.45,35.25,32.4,34.2,6948.266701408,0
+LSTA.US,D,20190701,000000,34.5,36,34.0695,35.4,2261.933344643,0
+LSTA.US,D,20190702,000000,34.824,39,32.55,35.85,14936.066741347,0
+LSTA.US,D,20190703,000000,36.3,38.661,34.5,36.9,2872.66668103,0
+LSTA.US,D,20190705,000000,37.2,38.9985,36.75,37.65,2924.466681289,0
+LSTA.US,D,20190708,000000,37.5,38.85,36.75,37.95,1806.866675701,0
+LSTA.US,D,20190709,000000,37.5375,40.998,37.5,40.2,2527.133345969,0
+LSTA.US,D,20190710,000000,40.5,40.95,39.1515,39.9,1249.666672915,0
+LSTA.US,D,20190711,000000,39.75,40.5,38.55,39,591.200002956,0
+LSTA.US,D,20190712,000000,38.2515,40.35,38.2515,39.45,1251.133339589,0
+LSTA.US,D,20190715,000000,39.6,45.3,39,44.1,13929.666736315,0
+LSTA.US,D,20190716,000000,43.65,45,42.75,43.65,1831.533342491,0
+LSTA.US,D,20190717,000000,43.35,44.7,42.9,43.8,429.000002145,0
+LSTA.US,D,20190718,000000,42,44.4,42,42,3889.400019447,0
+LSTA.US,D,20190719,000000,42.7515,44.85,42.75,43.35,5710.866695221,0
+LSTA.US,D,20190722,000000,43.5,46.5,43.5,44.25,3526.866684301,0
+LSTA.US,D,20190723,000000,44.7,46.5,39.4575,43.05,9081.866712076,0
+LSTA.US,D,20190724,000000,43.5,48,43.5,44.25,4233.000021165,0
+LSTA.US,D,20190725,000000,43.8,45.6345,42.4215,44.85,709.666670215,0
+LSTA.US,D,20190726,000000,44.55,45.6,44.175,44.325,1999.000009995,0
+LSTA.US,D,20190729,000000,44.85,46.2,43.5,43.5,614.600003073,0
+LSTA.US,D,20190730,000000,43.5,44.55,42,43.65,3288.133349774,0
+LSTA.US,D,20190731,000000,42.6,44.1,40.05,42.3,3094.866682141,0
+LSTA.US,D,20190801,000000,42.3,44.85,42.15,42.3,638.00000319,0
+LSTA.US,D,20190802,000000,42.453,43.5,39.6,40.05,621.066669772,0
+LSTA.US,D,20190805,000000,40.5,42.6,39.15,40.8,947.733338072,0
+LSTA.US,D,20190806,000000,39.3,41.55,39.3,39.3,1306.466673199,0
+LSTA.US,D,20190807,000000,40.65,41.7,40.05,40.2,843.000004215,0
+LSTA.US,D,20190808,000000,41.1,43.05,40.2,40.2,1857.866675956,0
+LSTA.US,D,20190809,000000,39.45,41.85,39,39,654.200003271,0
+LSTA.US,D,20190812,000000,39.45,40.875,39.15,39.9,377.400001887,0
+LSTA.US,D,20190813,000000,40.65,40.65,39,39.15,904.466671189,0
+LSTA.US,D,20190814,000000,39,40.1985,37.5,37.95,1846.400009232,0
+LSTA.US,D,20190815,000000,37.5,39,37.35,37.95,519.600002598,0
+LSTA.US,D,20190816,000000,37.65,37.8,35.1,35.25,2404.533345356,0
+LSTA.US,D,20190819,000000,35.7,36.15,34.6515,35.4,579.600002898,0
+LSTA.US,D,20190820,000000,35.55,35.55,33.9,33.9,660.400003302,0
+LSTA.US,D,20190821,000000,33.9,34.95,33.9,34.95,403.000002015,0
+LSTA.US,D,20190822,000000,34.8,40.65,34.8,35.7,3322.66668328,0
+LSTA.US,D,20190823,000000,37.275,39.15,35.25,37.5,260.933334638,0
+LSTA.US,D,20190826,000000,36.45,38.3805,34.8,35.4,771.533337191,0
+LSTA.US,D,20190827,000000,36,36.75,33.75,34.95,378.266668558,0
+LSTA.US,D,20190828,000000,34.95,35.85,34.95,35.25,80.533333736,0
+LSTA.US,D,20190829,000000,35.25,36.75,35.25,35.4,235.466667844,0
+LSTA.US,D,20190830,000000,35.85,35.85,33.9,34.8,632.933336498,0
+LSTA.US,D,20190903,000000,34.05,34.0695,33.15,33.3,927.33333797,0
+LSTA.US,D,20190904,000000,34.05,34.5,33,34.5,558.200002791,0
+LSTA.US,D,20190905,000000,34.5,34.5,33.3,33.3,179.866667566,0
+LSTA.US,D,20190906,000000,33.75,34.35,33.45,33.75,264.200001321,0
+LSTA.US,D,20190909,000000,33.852,41.1,33.3,37.2,3025.800015129,0
+LSTA.US,D,20190910,000000,37.176,37.176,34.5,36.3,217.666667755,0
+LSTA.US,D,20190911,000000,36.9,39,36.9,38.25,747.666670405,0
+LSTA.US,D,20190912,000000,38.1,38.1,36.75,36.9,458.866668961,0
+LSTA.US,D,20190913,000000,36.75,38.8485,36.3,36.9,1055.466671944,0
+LSTA.US,D,20190916,000000,36.45,36.45,34.5,35.1,326.333334965,0
+LSTA.US,D,20190917,000000,35.4,41.25,33.9,39.9,3742.333352045,0
+LSTA.US,D,20190918,000000,40.8,40.95,39,39.15,540.66666937,0
+LSTA.US,D,20190919,000000,40.2,40.35,36.75,36.75,368.266668508,0
+LSTA.US,D,20190920,000000,38.55,41.55,37.5,41.55,1591.33334129,0
+LSTA.US,D,20190923,000000,41.85,42.15,41.25,41.7,458.00000229,0
+LSTA.US,D,20190924,000000,40.515,41.25,39.6,40.5,247.466667904,0
+LSTA.US,D,20190925,000000,39.513,40.5,39.513,39.9,473.933335703,0
+LSTA.US,D,20190926,000000,39.9,40.35,39,40.35,98.800000494,0
+LSTA.US,D,20190927,000000,40.35,40.35,39,39,225.866667796,0
+LSTA.US,D,20190930,000000,38.7,40.95,36.15,38.85,695.933336813,0
+LSTA.US,D,20191001,000000,38.556,40.35,36.45,39.9,966.133338164,0
+LSTA.US,D,20191002,000000,39.3,39.3,37.2,37.2,375.000001875,0
+LSTA.US,D,20191003,000000,38.88,41.4,36.15,36.75,132.333333995,0
+LSTA.US,D,20191004,000000,36.6,39.9,36.2355,39.9,293.600001468,0
+LSTA.US,D,20191007,000000,37.725,39.45,35.55,36.15,2026.00001013,0
+LSTA.US,D,20191008,000000,36.3,36.3,35.55,35.55,716.400003582,0
+LSTA.US,D,20191009,000000,36.3,36.3,30.3,30.3,5409.733360382,0
+LSTA.US,D,20191010,000000,31.1055,37.35,31.1055,33.75,4208.933354378,0
+LSTA.US,D,20191011,000000,34.6605,34.6605,31.8,31.8,502.600002513,0
+LSTA.US,D,20191014,000000,33.75,35.136,32.634,34.65,796.733337317,0
+LSTA.US,D,20191015,000000,35.1,35.3805,33.966,34.8,361.33333514,0
+LSTA.US,D,20191016,000000,35.1,36.3,34.05,34.05,679.000003395,0
+LSTA.US,D,20191017,000000,37.05,37.35,33.537,34.95,743.000003715,0
+LSTA.US,D,20191018,000000,33.45,35.85,32.55,33.9,324.400001622,0
+LSTA.US,D,20191021,000000,33.75,33.75,32.1,33.3,402.333335345,0
+LSTA.US,D,20191022,000000,33.3,37.5,32.25,33.3,1242.66667288,0
+LSTA.US,D,20191023,000000,32.7,35.7,32.7,35.25,459.33333563,0
+LSTA.US,D,20191024,000000,34.0305,34.0305,32.7,33.6,275.266668043,0
+LSTA.US,D,20191025,000000,33.15,33.675,32.25,32.25,527.800002639,0
+LSTA.US,D,20191028,000000,32.1,33.15,32.1,32.25,1165.133339159,0
+LSTA.US,D,20191029,000000,32.1,32.5215,31.5,31.65,802.800004014,0
+LSTA.US,D,20191030,000000,31.5,32.4,31.5,32.4,808.333337375,0
+LSTA.US,D,20191031,000000,32.2485,32.4,32.2485,32.25,85.33333376,0
+LSTA.US,D,20191101,000000,31.5,32.25,30.9015,32.1,917.33333792,0
+LSTA.US,D,20191104,000000,32.25,32.25,30.309,31.2,532.333335995,0
+LSTA.US,D,20191105,000000,31.95,32.955,31.5,32.1,829.866670816,0
+LSTA.US,D,20191106,000000,32.25,32.25,31.8,31.8,160.933334138,0
+LSTA.US,D,20191107,000000,31.05,31.5,30,31.5,1087.133338769,0
+LSTA.US,D,20191108,000000,31.65,32.7,31.5,32.4,630.200003151,0
+LSTA.US,D,20191111,000000,32.4,34.5,31.65,34.5,747.33333707,0
+LSTA.US,D,20191112,000000,34.5,34.5,33.6,33.9,884.66667109,0
+LSTA.US,D,20191113,000000,34.095,40.65,34.095,40.05,7415.266703743,0
+LSTA.US,D,20191114,000000,36.45,42.6,36,41.55,3077.933348723,0
+LSTA.US,D,20191115,000000,41.55,42.45,39.4515,40.65,2667.266680003,0
+LSTA.US,D,20191118,000000,44.25,45.75,40.65,42.75,28164.66680749,0
+LSTA.US,D,20191119,000000,46.2,46.2,36.3555,41.85,5945.33336306,0
+LSTA.US,D,20191120,000000,41.7,42.9,40.35,40.95,1314.00000657,0
+LSTA.US,D,20191121,000000,40.3515,40.7955,38.7,39,2206.00001103,0
+LSTA.US,D,20191122,000000,39.3525,41.25,39,41.1,184.600000923,0
+LSTA.US,D,20191125,000000,39.8775,41.25,39.15,41.25,1152.133339094,0
+LSTA.US,D,20191126,000000,40.2,42.75,39.9,42.45,1283.866673086,0
+LSTA.US,D,20191127,000000,43.05,43.1985,39.75,39.75,1042.866671881,0
+LSTA.US,D,20191129,000000,39.9,42.6,39.9,42,417.866668756,0
+LSTA.US,D,20191202,000000,41.25,41.949,39,39,905.733337862,0
+LSTA.US,D,20191203,000000,38.4,41.55,37.5,38.025,659.533336631,0
+LSTA.US,D,20191204,000000,38.634,40.2,38.25,38.25,1579.200007896,0
+LSTA.US,D,20191205,000000,40.077,40.077,37.989,38.7,588.400002942,0
+LSTA.US,D,20191206,000000,38.25,40.65,37.698,39,468.866669011,0
+LSTA.US,D,20191209,000000,40.05,40.2,38.025,39.15,1249.800006249,0
+LSTA.US,D,20191210,000000,39.9,39.9,37.5,37.65,1071.266672023,0
+LSTA.US,D,20191211,000000,37.5,37.6485,35.7,37.2195,1438.400007192,0
+LSTA.US,D,20191212,000000,36.75,37.317,36.1005,37.2,417.866668756,0
+LSTA.US,D,20191213,000000,36.75,37.35,35.4795,37.35,346.00000173,0
+LSTA.US,D,20191216,000000,36.15,37.485,36.15,36.432,1718.133341924,0
+LSTA.US,D,20191217,000000,36.45,36.48,34.8,34.8,1048.066671907,0
+LSTA.US,D,20191218,000000,34.5,34.5,33,33,1409.200007046,0
+LSTA.US,D,20191219,000000,32.55,34.2,31.5,33.066,913.800004569,0
+LSTA.US,D,20191220,000000,33.75,34.8,31.8,33.2985,4045.33335356,0
+LSTA.US,D,20191223,000000,32.7,35.85,31.5,33.45,7623.066704782,0
+LSTA.US,D,20191224,000000,33.45,33.8235,31.5,31.5,9938.00004969,0
+LSTA.US,D,20191226,000000,31.65,32.85,31.5,31.5,4225.133354459,0
+LSTA.US,D,20191227,000000,32.3205,33.75,31.95,33.75,2516.266679248,0
+LSTA.US,D,20191230,000000,34.2,38.85,34.2,37.2,5306.400026532,0
+LSTA.US,D,20191231,000000,37.6515,38.25,36.267,37.65,1842.066675877,0
+LSTA.US,D,20200102,000000,37.05,38.25,36.15,37.8405,915.533337911,0
+LSTA.US,D,20200103,000000,37.95,42.75,37.35,42,5411.800027059,0
+LSTA.US,D,20200106,000000,42,43.8,40.2,42.6465,5122.600025613,0
+LSTA.US,D,20200107,000000,41.25,42.564,40.65,42.168,867.200004336,0
+LSTA.US,D,20200108,000000,41.4,44.0985,41.4,42.45,838.866670861,0
+LSTA.US,D,20200109,000000,41.55,44.4,41.55,44.4,1167.533339171,0
+LSTA.US,D,20200110,000000,44.25,52.14,43.95,52.05,11661.933391643,0
+LSTA.US,D,20200113,000000,53.7,54.6,46.0515,49.2,6117.066697252,0
+LSTA.US,D,20200114,000000,51,53.403,48.24,50.7,1504.466674189,0
+LSTA.US,D,20200115,000000,50.55,52.2,47.58,50.1,1324.533339956,0
+LSTA.US,D,20200116,000000,48.9,50.214,48,48.525,692.866670131,0
+LSTA.US,D,20200117,000000,47.5695,48.075,46.65,46.65,1017.133338419,0
+LSTA.US,D,20200121,000000,45.75,46.5,43.2,45.6,2983.266681583,0
+LSTA.US,D,20200122,000000,46.5,46.5,43.665,44.55,1217.800006089,0
+LSTA.US,D,20200123,000000,43.65,45.6,43.65,45.6,203.733334352,0
+LSTA.US,D,20200124,000000,45.75,46.35,43.8,45.6,1598.266674658,0
+LSTA.US,D,20200127,000000,45.6,45.6,43.65,43.65,974.866671541,0
+LSTA.US,D,20200128,000000,43.5,45.45,43.5,45.15,355.533335111,0
+LSTA.US,D,20200129,000000,43.8,45.6,43.8,45.075,2991.933348293,0
+LSTA.US,D,20200130,000000,44.775,45.45,44.7,44.7,302.00000151,0
+LSTA.US,D,20200131,000000,44.7,45.4365,43.5,43.65,1412.00000706,0
+LSTA.US,D,20200203,000000,43.05,45.3,43.05,44.25,828.333337475,0
+LSTA.US,D,20200204,000000,43.65,44.925,40.5,42.15,4850.00002425,0
+LSTA.US,D,20200205,000000,42.375,42.9,41.55,42.45,516.800002584,0
+LSTA.US,D,20200206,000000,42.75,42.75,42,42.6,435.133335509,0
+LSTA.US,D,20200207,000000,42,43.35,41.25,43.35,337.933335023,0
+LSTA.US,D,20200210,000000,43.227,43.227,42.15,42.3,358.66666846,0
+LSTA.US,D,20200211,000000,42.3,43.65,41.19,42.15,620.266669768,0
+LSTA.US,D,20200212,000000,42.15,44.1,41.25,41.25,962.066671477,0
+LSTA.US,D,20200213,000000,42,42,40.9515,40.9515,609.800003049,0
+LSTA.US,D,20200214,000000,41.1,43.35,41.1,43.35,291.000001455,0
+LSTA.US,D,20200218,000000,43.35,48,41.1,44.1,1074.00000537,0
+LSTA.US,D,20200219,000000,45,48,41.7,47.7,888.133337774,0
+LSTA.US,D,20200220,000000,48,48,44.4,47.85,971.933338193,0
+LSTA.US,D,20200221,000000,47.016,47.1,45.978,46.95,774.800003874,0
+LSTA.US,D,20200224,000000,45.15,45.15,43.05,44.241,801.800004009,0
+LSTA.US,D,20200225,000000,45.5475,45.75,42.45,44.25,899.600004498,0
+LSTA.US,D,20200226,000000,44.0115,44.1,41.1,42,1079.600005398,0
+LSTA.US,D,20200227,000000,40.95,41.1,38.1,38.25,1968.00000984,0
+LSTA.US,D,20200228,000000,38.1,38.658,38.1,38.55,283.800001419,0
+LSTA.US,D,20200302,000000,38.55,38.5665,34.5,35.4,3082.200015411,0
+LSTA.US,D,20200303,000000,39.1575,39.1575,35.85,36.135,948.00000474,0
+LSTA.US,D,20200304,000000,36,37.53,35.577,37.242,358.733335127,0
+LSTA.US,D,20200305,000000,37.05,37.05,35.55,35.55,1464.133340654,0
+LSTA.US,D,20200306,000000,36.75,37.2,35.55,35.55,787.266670603,0
+LSTA.US,D,20200309,000000,35.55,37.3485,33.75,34.65,1162.133339144,0
+LSTA.US,D,20200310,000000,33.75,38.2995,33,33.9,437.400002187,0
+LSTA.US,D,20200311,000000,37.5,37.5,33,33.6,572.733336197,0
+LSTA.US,D,20200312,000000,33,35.04,30,30.225,1351.600006758,0
+LSTA.US,D,20200313,000000,31.5,37.35,19.95,27.45,6937.733368022,0
+LSTA.US,D,20200316,000000,28.2,29.1,24.798,26.1,2820.800014104,0
+LSTA.US,D,20200317,000000,25.2,25.2,21.15,22.95,1942.66667638,0
+LSTA.US,D,20200318,000000,19.8,19.95,17.25,18.15,1838.533342526,0
+LSTA.US,D,20200319,000000,15.9,19.5,15.75,18.9,821.400004107,0
+LSTA.US,D,20200320,000000,23.7,23.7,19.05,23.7,2191.466677624,0
+LSTA.US,D,20200323,000000,20.7,26.85,20.154,25.4145,830.866670821,0
+LSTA.US,D,20200324,000000,23.25,27.45,22.95,25.95,840.466670869,0
+LSTA.US,D,20200325,000000,27.3975,27.45,25.95,25.95,1046.933338568,0
+LSTA.US,D,20200326,000000,27.4275,27.4275,26.2035,27,439.733335532,0
+LSTA.US,D,20200327,000000,25.95,26.6775,25.95,26.625,143.066667382,0
+LSTA.US,D,20200330,000000,26.85,28.5,26.25,26.25,718.266670258,0
+LSTA.US,D,20200331,000000,26.25,28.35,26.25,27,389.800001949,0
+LSTA.US,D,20200401,000000,26.3445,26.4825,24.45,24.9105,1023.600005118,0
+LSTA.US,D,20200402,000000,24.939,26.925,24.939,25.65,263.200001316,0
+LSTA.US,D,20200403,000000,24.9,27.75,24,26.4,669.133336679,0
+LSTA.US,D,20200406,000000,28.5,28.5,26.55,27.15,963.866671486,0
+LSTA.US,D,20200407,000000,27.75,28.5,27.525,28.2,302.66666818,0
+LSTA.US,D,20200408,000000,28.5,33.9,28.4985,31.65,1526.00000763,0
+LSTA.US,D,20200409,000000,32.301,35.385,31.8,34.425,1077.400005387,0
+LSTA.US,D,20200413,000000,35.25,35.7,33,33,2459.200012296,0
+LSTA.US,D,20200414,000000,33,39.45,33,34.05,1254.866672941,0
+LSTA.US,D,20200415,000000,34.2,37.8,33.75,35.7,247.800001239,0
+LSTA.US,D,20200416,000000,36.225,37.5,33,33,1060.533338636,0
+LSTA.US,D,20200417,000000,34.965,34.965,34.5,34.575,324.133334954,0
+LSTA.US,D,20200420,000000,34.5,34.5,33.186,34.092,401.066668672,0
+LSTA.US,D,20200421,000000,33.375,34.5,33,34.05,364.466668489,0
+LSTA.US,D,20200422,000000,37.5,37.5,33,33.75,2569.200012846,0
+LSTA.US,D,20200423,000000,35.7,42,29.259,32.4,56603.533616351,0
+LSTA.US,D,20200424,000000,31.5,34.5,31.5,33.75,4931.200024656,0
+LSTA.US,D,20200427,000000,33.75,35.175,29.4015,31.9515,13460.66673397,0
+LSTA.US,D,20200428,000000,32.1,33,30,31.2,4471.733355692,0
+LSTA.US,D,20200429,000000,32.979,33.75,30.3,31.5,8812.200044061,0
+LSTA.US,D,20200430,000000,31.65,32.25,29.595,30.5325,12064.466726989,0
+LSTA.US,D,20200501,000000,31.35,31.5,24.9,27.3,8283.200041416,0
+LSTA.US,D,20200504,000000,26.85,31.5,26.85,28.3515,8342.933375048,0
+LSTA.US,D,20200505,000000,31.5,31.5,28.3725,28.5,10310.400051552,0
+LSTA.US,D,20200506,000000,28.35,30.45,28.3485,28.35,7662.800038314,0
+LSTA.US,D,20200507,000000,29.25,29.85,27.15,27.75,9783.000048915,0
+LSTA.US,D,20200508,000000,29.25,31.35,28.5,29.55,15525.800077629,0
+LSTA.US,D,20200511,000000,30.75,39,28.8,30.75,85734.600428673,0
+LSTA.US,D,20200512,000000,31.5,34.9485,30.45,33.45,67162.66700248,0
+LSTA.US,D,20200513,000000,34.2,34.329,30,32.4,31543.200157716,0
+LSTA.US,D,20200514,000000,32.55,37.5,24.15,25.5,97743.533822051,0
+LSTA.US,D,20200515,000000,27.75,29.55,25.8435,27.45,41863.133542649,0
+LSTA.US,D,20200518,000000,27.9,32.85,27.9,30.75,63837.000319185,0
+LSTA.US,D,20200519,000000,30.15,31.5,29.1,30.3,21563.533441151,0
+LSTA.US,D,20200520,000000,29.4,30.3,27.75,28.8,20581.933436243,0
+LSTA.US,D,20200521,000000,28.8,30.45,28.05,28.95,18217.066757752,0
+LSTA.US,D,20200522,000000,29.1,33.9,28.95,31.2,45322.400226612,0
+LSTA.US,D,20200526,000000,26.1,27.45,25.35,26.25,188088.73427378,0
+LSTA.US,D,20200527,000000,27,27.45,25.65,26.7,51045.733588562,0
+LSTA.US,D,20200528,000000,26.7,28.05,25.65,26.7,119724.13393195,0
+LSTA.US,D,20200529,000000,26.25,29.1,25.65,28.5,107152.9338691,0
+LSTA.US,D,20200601,000000,28.5,29.1,27.45,28.35,28128.00014064,0
+LSTA.US,D,20200602,000000,28.35,29.7,27.75,28.95,55952.466946429,0
+LSTA.US,D,20200603,000000,28.05,32.25,28.05,30.75,133507.13400087,0
+LSTA.US,D,20200604,000000,29.7,30.9,29.7,30.15,53160.266932468,0
+LSTA.US,D,20200605,000000,30.3,31.5,27.9,28.2,53539.066934362,0
+LSTA.US,D,20200608,000000,27.75,30,27.75,29.55,21872.00010936,0
+LSTA.US,D,20200609,000000,28.95,29.55,27.75,28.65,18184.333424255,0
+LSTA.US,D,20200610,000000,29.1,29.25,28.2,28.8,12250.933394588,0
+LSTA.US,D,20200611,000000,27.75,28.716,25.5,26.1,42113.733543902,0
+LSTA.US,D,20200612,000000,27.3,27.9,25.65,26.25,26910.066801217,0
+LSTA.US,D,20200615,000000,26.25,27.15,24.75,26.85,26093.666797135,0
+LSTA.US,D,20200616,000000,27.3,28.8,26.775,28.5,20607.733436372,0
+LSTA.US,D,20200617,000000,28.5,29.775,28.2,28.2,19513.466764234,0
+LSTA.US,D,20200618,000000,28.35,29.1,27.45,27.45,15102.600075513,0
+LSTA.US,D,20200619,000000,27.6,29.25,26.4,26.4,14133.200070666,0
+LSTA.US,D,20200622,000000,27,28.2,26.4,27.15,18761.066760472,0
+LSTA.US,D,20200623,000000,27.15,28.5,27.15,27.15,15967.933413173,0
+LSTA.US,D,20200624,000000,27.45,27.825,26.7,27.3,12583.600062918,0
+LSTA.US,D,20200625,000000,27.15,28.5,26.8515,28.5,14535.866739346,0
+LSTA.US,D,20200626,000000,28.5,28.95,26.7,26.85,18823.000094115,0
+LSTA.US,D,20200629,000000,27.15,28.05,25.2,27,30811.33348739,0
+LSTA.US,D,20200630,000000,27.3,27.3,26.1,26.7,18468.133425674,0
+LSTA.US,D,20200701,000000,26.7,27.675,26.175,26.55,19638.800098194,0
+LSTA.US,D,20200702,000000,26.7,27.3,26.25,26.25,9508.200047541,0
+LSTA.US,D,20200706,000000,26.85,27.45,26.25,27,14498.266739158,0
+LSTA.US,D,20200707,000000,27.45,29.7,26.4135,29.55,48252.600241263,0
+LSTA.US,D,20200708,000000,30.3,32.25,29.7,31.8,62991.533648291,0
+LSTA.US,D,20200709,000000,32.1,33.6,28.8,30,75281.200376406,0
+LSTA.US,D,20200710,000000,29.7,31.05,28.8,30.45,22705.000113525,0
+LSTA.US,D,20200713,000000,30.9,33.3,30.3,32.4,63976.066986547,0
+LSTA.US,D,20200714,000000,34.2,48.1515,33.3015,45,437259.06885296,0
+LSTA.US,D,20200715,000000,40.6635,42,35.7015,37.2,124069.86728702,0
+LSTA.US,D,20200716,000000,37.05,37.65,35.25,37.5,62952.00031476,0
+LSTA.US,D,20200717,000000,36.6,42.15,36,38.7,200473.06766903,0
+LSTA.US,D,20200720,000000,39.45,40.6335,37.65,39.45,110026.80055013,0
+LSTA.US,D,20200721,000000,41.85,42,39.15,39.9,83858.933752628,0
+LSTA.US,D,20200722,000000,39.15,39.9,36.9,37.95,51174.800255874,0
+LSTA.US,D,20200723,000000,38.25,40.05,36.3,37.05,67496.200337481,0
+LSTA.US,D,20200724,000000,37.35,38.55,35.25,36.9,44338.533555026,0
+LSTA.US,D,20200727,000000,37.2,37.2,33.9,35.25,63020.333648435,0
+LSTA.US,D,20200728,000000,34.95,36.3,31.5,32.55,54902.800274514,0
+LSTA.US,D,20200729,000000,32.1,33.3,30.75,32.4,41058.133538624,0
+LSTA.US,D,20200730,000000,31.8,36.6,31.8,35.55,42958.133548124,0
+LSTA.US,D,20200731,000000,36.3,36.9,34.05,34.05,27146.333469065,0
+LSTA.US,D,20200803,000000,34.05,36.3,34.05,35.25,18119.266757263,0
+LSTA.US,D,20200804,000000,35.1,38.25,33.75,36.75,36321.33351494,0
+LSTA.US,D,20200805,000000,38.4,39.45,37.128,39,42411.066878722,0
+LSTA.US,D,20200806,000000,35.85,37.2,33.6,34.95,49225.133579459,0
+LSTA.US,D,20200807,000000,33.9,37.05,33.75,36.6,47263.733569652,0
+LSTA.US,D,20200810,000000,36,36.6,35.55,36.3,17538.066754357,0
+LSTA.US,D,20200811,000000,35.25,35.4,32.4,33.45,33120.400165602,0
+LSTA.US,D,20200812,000000,33.45,33.975,31.5,32.25,25171.33345919,0
+LSTA.US,D,20200813,000000,32.4,33.3,31.5,32.25,30601.533486341,0
+LSTA.US,D,20200814,000000,34.95,36.6,32.85,33.6,62189.600310948,0
+LSTA.US,D,20200817,000000,34.2,37.35,33.15,36.45,54577.066939552,0
+LSTA.US,D,20200818,000000,36.6,36.75,34.05,35.25,20408.66676871,0
+LSTA.US,D,20200819,000000,34.65,35.85,33.9,34.5,13423.266733783,0
+LSTA.US,D,20200820,000000,34.35,34.35,32.7,33.15,25287.533459771,0
+LSTA.US,D,20200821,000000,37.35,37.5,32.25,32.7,311515.40155758,0
+LSTA.US,D,20200824,000000,32.7,32.7,27.75,28.5,143164.26738249,0
+LSTA.US,D,20200825,000000,29.25,30.45,27.825,28.65,64614.333656405,0
+LSTA.US,D,20200826,000000,28.5,29.55,27.9,28.5,27085.000135425,0
+LSTA.US,D,20200827,000000,28.8,29.55,25.95,28.65,95989.667146615,0
+LSTA.US,D,20200828,000000,28.2,29.175,27.45,28.8,28923.866811286,0
+LSTA.US,D,20200831,000000,28.95,29.4,28.2,29.1,35271.466843024,0
+LSTA.US,D,20200901,000000,30.3,30.45,28.35,28.95,66237.133664519,0
+LSTA.US,D,20200902,000000,29.1,29.1,27.15,27.6,47323.133569949,0
+LSTA.US,D,20200903,000000,27.75,27.9,25.5,25.65,53369.266933513,0
+LSTA.US,D,20200904,000000,25.65,25.914,21.741,24,63244.133649554,0
+LSTA.US,D,20200908,000000,23.7,25.8,22.95,25.65,18945.533428061,0
+LSTA.US,D,20200909,000000,26.25,27.525,25.5,26.85,22782.200113911,0
+LSTA.US,D,20200910,000000,26.85,27.9,26.1,26.25,12792.400063962,0
+LSTA.US,D,20200911,000000,27.75,30.45,26.4,29.25,55622.066944777,0
+LSTA.US,D,20200914,000000,28.95,30.6,28.8,29.85,24769.733457182,0
+LSTA.US,D,20200915,000000,30.9,30.9,28.8,28.95,22741.866780376,0
+LSTA.US,D,20200916,000000,29.25,31.65,29.106,30.3,22737.933447023,0
+LSTA.US,D,20200917,000000,30.45,31.5,30.15,30.3,17185.666752595,0
+LSTA.US,D,20200918,000000,30.75,30.75,28.65,28.8,24377.600121888,0
+LSTA.US,D,20200921,000000,28.2,28.65,27.15,27.45,17461.533420641,0
+LSTA.US,D,20200922,000000,27.9,28.05,27.1155,27.3,5179.466692564,0
+LSTA.US,D,20200923,000000,27.45,28.125,24.3,25.5,20584.333436255,0
+LSTA.US,D,20200924,000000,24.9,26.25,23.25,24.9,15796.800078984,0
+LSTA.US,D,20200925,000000,25.2,26.7,24.525,26.25,6490.600032453,0
+LSTA.US,D,20200928,000000,26.55,27,26.1,26.7,5649.33336158,0
+LSTA.US,D,20200929,000000,26.85,28.8,26.442,28.2,21092.866772131,0
+LSTA.US,D,20200930,000000,28.2,28.5,26.7,27,8753.866710436,0
+LSTA.US,D,20201001,000000,27.3,27.9,26.55,27.3,4940.733358037,0
+LSTA.US,D,20201002,000000,26.4,27.75,26.4,27.6,8447.133375569,0
+LSTA.US,D,20201005,000000,27.45,28.65,27,28.05,8257.466707954,0
+LSTA.US,D,20201006,000000,28.35,29.25,27.525,27.75,9721.733381942,0
+LSTA.US,D,20201007,000000,27.9,29.1,27.9,27.9,9960.400049802,0
+LSTA.US,D,20201008,000000,28.05,28.5,27,27,18682.400093412,0
+LSTA.US,D,20201009,000000,26.7,27.6,26.7,27,8579.000042895,0
+LSTA.US,D,20201012,000000,27.3,27.45,26.4,26.4,13828.600069143,0
+LSTA.US,D,20201013,000000,26.4,26.4,25.2,25.95,16979.933418233,0
+LSTA.US,D,20201014,000000,27,27,25.65,25.8,5880.733362737,0
+LSTA.US,D,20201015,000000,25.8,26.25,24.807,26.25,11939.466726364,0
+LSTA.US,D,20201016,000000,26.55,26.55,25.35,25.5,6081.800030409,0
+LSTA.US,D,20201019,000000,26.4,26.4,25.35,25.65,12094.600060473,0
+LSTA.US,D,20201020,000000,25.95,25.95,25.2,25.2,10009.666716715,0
+LSTA.US,D,20201021,000000,25.35,25.8,24.3,24.45,12007.866726706,0
+LSTA.US,D,20201022,000000,24.528,26.25,24.528,25.35,8207.000041035,0
+LSTA.US,D,20201023,000000,25.2,25.95,24.75,25.65,9631.466714824,0
+LSTA.US,D,20201026,000000,25.5,25.6695,23.7015,24.15,8382.333375245,0
+LSTA.US,D,20201027,000000,24.15,24.6,23.7885,23.85,6753.133367099,0
+LSTA.US,D,20201028,000000,23.4,23.55,22.65,22.8,9103.400045517,0
+LSTA.US,D,20201029,000000,23.55,23.85,21,22.65,8078.400040392,0
+LSTA.US,D,20201030,000000,23.25,23.25,21.618,22.65,11171.066722522,0
+LSTA.US,D,20201102,000000,22.2,23.4,22.2,22.8,6190.733364287,0
+LSTA.US,D,20201103,000000,23.1,24,22.5,23.85,4845.800024229,0
+LSTA.US,D,20201104,000000,24,24.15,22.8,23.85,4886.200024431,0
+LSTA.US,D,20201105,000000,23.7,24.9,23.6685,24.15,8955.866711446,0
+LSTA.US,D,20201106,000000,23.85,23.85,22.5,22.8,12133.733394002,0
+LSTA.US,D,20201109,000000,22.8,23.1,22.2,22.8,10627.466719804,0
+LSTA.US,D,20201110,000000,23.25,23.4,22.35,22.8,5902.133362844,0
+LSTA.US,D,20201111,000000,22.95,23.4,21.75,22.05,8135.000040675,0
+LSTA.US,D,20201112,000000,22.2,23.25,22.05,22.5,7570.133371184,0
+LSTA.US,D,20201113,000000,22.8,22.8,21.9,22.8,21927.866776306,0
+LSTA.US,D,20201116,000000,22.65,23.1,22.35,22.35,11880.66672607,0
+LSTA.US,D,20201117,000000,22.35,22.5,21.75,22.5,8456.66670895,0
+LSTA.US,D,20201118,000000,21.75,22.296,21.6,21.9,11383.800056919,0
+LSTA.US,D,20201119,000000,21.9,21.9,20.55,20.85,14538.066739357,0
+LSTA.US,D,20201120,000000,20.25,21.75,19.8,21.75,10648.266719908,0
+LSTA.US,D,20201123,000000,22.2,22.5,21.1515,22.2,13181.266732573,0
+LSTA.US,D,20201124,000000,22.05,22.2,21.375,21.6,8124.933373958,0
+LSTA.US,D,20201125,000000,21.6,22.2,21.45,21.75,11929.466726314,0
+LSTA.US,D,20201127,000000,21.75,22.5,21.4605,22.35,7825.533372461,0
+LSTA.US,D,20201130,000000,21.9,23.25,21.6,22.8,19940.733433037,0
+LSTA.US,D,20201201,000000,22.5,23.1615,22.5,22.5,9965.400049827,0
+LSTA.US,D,20201202,000000,22.65,26.1,22.35,25.95,30425.733485462,0
+LSTA.US,D,20201203,000000,26.25,26.25,23.7,23.85,16133.600080668,0
+LSTA.US,D,20201204,000000,24.45,24.9,23.85,24.45,11385.466723594,0
+LSTA.US,D,20201207,000000,24.45,24.735,23.4,23.7,10850.866720921,0
+LSTA.US,D,20201208,000000,24,24.75,23.55,24,11224.600056123,0
+LSTA.US,D,20201209,000000,24,24,21.9,23.1,17373.400086867,0
+LSTA.US,D,20201210,000000,23.1,24.75,22.2,24.75,15256.400076282,0
+LSTA.US,D,20201211,000000,24.75,25.5,24.0015,24.6,10440.0000522,0
+LSTA.US,D,20201214,000000,19.35,22.2,18.75,21.75,102956.53384812,0
+LSTA.US,D,20201215,000000,21,22.05,20.55,21.9,17074.00008537,0
+LSTA.US,D,20201216,000000,22.05,23.1,21.525,22.35,13435.800067179,0
+LSTA.US,D,20201217,000000,22.05,22.95,22.05,22.2,7469.400037347,0
+LSTA.US,D,20201218,000000,22.05,23.25,21.9,22.2,12052.133393594,0
+LSTA.US,D,20201221,000000,22.35,22.5,21.3,21.6,10004.600050023,0
+LSTA.US,D,20201222,000000,22.2,22.5,21.45,21.9,8724.533376956,0
+LSTA.US,D,20201223,000000,22.05,23.25,21,22.65,15940.533413036,0
+LSTA.US,D,20201224,000000,22.5,23.4,22.05,22.8,6142.066697377,0
+LSTA.US,D,20201228,000000,22.8,23.1,21,21.6,14132.333403995,0
+LSTA.US,D,20201229,000000,21.6,22.05,20.7,21.9,16186.200080931,0
+LSTA.US,D,20201230,000000,21.6,22.4985,21.273,22.35,10928.400054642,0
+LSTA.US,D,20201231,000000,22.95,22.95,21.3,21.45,10367.200051836,0
+LSTA.US,D,20210104,000000,21.45,21.9,20.55,21.6,12472.733395697,0
+LSTA.US,D,20210105,000000,21.45,24.75,21.45,23.7,37549.866854416,0
+LSTA.US,D,20210106,000000,24,24.3,22.65,23.85,14923.400074617,0
+LSTA.US,D,20210107,000000,23.7,24,22.89,23.7,6829.33336748,0
+LSTA.US,D,20210108,000000,23.85,24.3,23.4,24,16240.800081204,0
+LSTA.US,D,20210111,000000,24,24.5565,23.55,23.85,19862.733432647,0
+LSTA.US,D,20210112,000000,23.7,24.603,23.7,24.15,11221.200056106,0
+LSTA.US,D,20210113,000000,24.3,24.6,22.2,23.25,29665.466814994,0
+LSTA.US,D,20210114,000000,23.55,23.76,22.65,23.4,17084.333418755,0
+LSTA.US,D,20210115,000000,23.4,23.85,22.5,23.55,13039.200065196,0
+LSTA.US,D,20210119,000000,24.15,24.9,23.25,24.45,37883.400189417,0
+LSTA.US,D,20210120,000000,53.1,73.35,41.85,43.35,8519321.6425966,0
+LSTA.US,D,20210121,000000,41.25,41.7,33.75,37.5,670616.00335308,0
+LSTA.US,D,20210122,000000,35.1,39.75,34.5,35.85,210974.20105487,0
+LSTA.US,D,20210125,000000,35.25,36.15,32.25,34.35,169666.53418167,0
+LSTA.US,D,20210126,000000,34.5,35.25,33,33.45,92880.267131068,0
+LSTA.US,D,20210127,000000,31.6755,33,30.45,31.2,111176.80055588,0
+LSTA.US,D,20210128,000000,30.8175,31.65,28.8,30.6,77960.800389804,0
+LSTA.US,D,20210129,000000,31.5,33.3,30.75,31.8,56337.266948353,0
+LSTA.US,D,20210201,000000,31.95,32.196,30.3015,31.2,49666.533581666,0
+LSTA.US,D,20210202,000000,31.5,31.8,29.25,30.6,60725.133636959,0
+LSTA.US,D,20210203,000000,31.05,33.75,30.75,32.55,62388.466978609,0
+LSTA.US,D,20210204,000000,32.55,35.55,31.95,34.5,83076.933748718,0
+LSTA.US,D,20210205,000000,36,36,33.15,34.8,61135.666972345,0
+LSTA.US,D,20210208,000000,34.05,34.8,31.35,33.45,438333.06885833,0
+LSTA.US,D,20210209,000000,36.6,36.9,34.05,34.5,521139.06927236,0
+LSTA.US,D,20210210,000000,34.755,36.75,32.1,35.1,432918.80216459,0
+LSTA.US,D,20210211,000000,35.7,45.75,33.3,40.95,1122509.4056125,0
+LSTA.US,D,20210212,000000,31.5,36,30.9,34.95,2702328.0801783,0
+LSTA.US,D,20210216,000000,38.25,39.75,36.45,36.6,1411477.2737241,0
+LSTA.US,D,20210217,000000,37.35,37.5,33.75,35.55,672577.60336289,0
+LSTA.US,D,20210218,000000,35.85,37.35,32.55,32.85,760500.93713584,0
+LSTA.US,D,20210219,000000,33.75,34.95,33,34.35,491897.26912615,0
+LSTA.US,D,20210222,000000,34.65,35.3895,32.55,33.45,498336.13582501,0
+LSTA.US,D,20210223,000000,30.3,31.05,23.4,28.05,655694.86994514,0
+LSTA.US,D,20210224,000000,28.791,32.7,28.65,31.8,393308.46863321,0
+LSTA.US,D,20210225,000000,31.2,31.5,28.65,28.65,275003.86804169,0
+LSTA.US,D,20210226,000000,27.6,28.95,26.1,26.7,291845.26812589,0
+LSTA.US,D,20210301,000000,27.9,29.25,27.15,28.8,184788.80092394,0
+LSTA.US,D,20210302,000000,28.8,30.3,27.9,27.9,133654.66733494,0
+LSTA.US,D,20210303,000000,28.05,32.25,26.85,28.5,703461.53685064,0
+LSTA.US,D,20210304,000000,28.2,28.95,22.8,27.3,507587.0692046,0
+LSTA.US,D,20210305,000000,27,27.075,24,26.85,268766.73467717,0
+LSTA.US,D,20210308,000000,29.55,29.7,26.55,27.45,321446.40160723,0
+LSTA.US,D,20210309,000000,29.652,30.45,28.2,30,390961.20195481,0
+LSTA.US,D,20210310,000000,33.225,33.75,30,31.5,818198.27075766,0
+LSTA.US,D,20210311,000000,31.8,32.4,30.6,32.1,252865.867931,0
+LSTA.US,D,20210312,000000,30.9,33.225,30.45,32.55,284693.86809014,0
+LSTA.US,D,20210315,000000,32.25,32.85,31.2,31.5,186695.13426681,0
+LSTA.US,D,20210316,000000,31.65,32.85,30.15,30.75,240047.4678669,0
+LSTA.US,D,20210317,000000,30,31.2,28.5,31.2,177813.3342224,0
+LSTA.US,D,20210318,000000,30.75,31.5,29.55,30.15,141322.60070661,0
+LSTA.US,D,20210319,000000,30.3,32.55,29.4,32.1,265843.60132922,0
+LSTA.US,D,20210322,000000,31.65,32.1,30.6,31.05,136046.2673469,0
+LSTA.US,D,20210323,000000,30.9,31.2,28.95,29.85,134752.40067376,0
+LSTA.US,D,20210324,000000,29.85,31.05,28.8,29.1,137123.26735228,0
+LSTA.US,D,20210325,000000,28.275,29.55,27.3,28.5,125382.06729358,0
+LSTA.US,D,20210326,000000,28.5,28.95,27.6015,28.8,83620.200418101,0
+LSTA.US,D,20210329,000000,28.65,28.95,27.6,27.75,99110.200495551,0
+LSTA.US,D,20210330,000000,27.75,28.2,26.55,28.05,98560.867159471,0
+LSTA.US,D,20210331,000000,28.05,29.25,27,28.95,72922.00036461,0
+LSTA.US,D,20210401,000000,29.7,30.15,28.227,28.5,110042.66721688,0
+LSTA.US,D,20210405,000000,28.5,28.8,27.6,27.75,55558.066944457,0
+LSTA.US,D,20210406,000000,27.6,27.9,26.4,26.7,76222.267047778,0
+LSTA.US,D,20210407,000000,26.4,27.15,25.8,26.1,84296.133754814,0
+LSTA.US,D,20210408,000000,26.1,26.4,25.2,25.65,59266.600296333,0
+LSTA.US,D,20210409,000000,25.95,26.85,25.6335,26.4,65589.200327946,0
+LSTA.US,D,20210412,000000,26.4,26.4,23.7,23.85,129587.60064794,0
+LSTA.US,D,20210413,000000,24.15,24.75,23.7,24.15,50969.800254849,0
+LSTA.US,D,20210414,000000,24,25.05,23.85,24.15,59616.333631415,0
+LSTA.US,D,20210415,000000,24.45,25.05,22.8,23.25,91424.933790458,0
+LSTA.US,D,20210416,000000,22.95,23.25,22.05,22.95,97296.067153147,0
+LSTA.US,D,20210419,000000,23.25,24.15,22.2,22.5,88116.66710725,0
+LSTA.US,D,20210420,000000,22.2,22.95,21.75,22.35,52173.800260869,0
+LSTA.US,D,20210421,000000,22.2,24,22.2,23.4,43330.66688332,0
+LSTA.US,D,20210422,000000,23.694,24.6,23.325,24.3,48515.133575909,0
+LSTA.US,D,20210423,000000,24.3,24.8985,23.85,24.45,25640.266794868,0
+LSTA.US,D,20210426,000000,24.75,25.6725,24.6,25.2,47008.200235041,0
+LSTA.US,D,20210427,000000,25.5,25.71,24.15,24.75,39857.000199285,0
+LSTA.US,D,20210428,000000,24.6,25.2,24.105,24.75,23961.800119809,0
+LSTA.US,D,20210429,000000,25.35,25.35,24,24.3,34592.400172962,0
+LSTA.US,D,20210430,000000,24,24.75,23.85,24.45,30611.33348639,0
+LSTA.US,D,20210503,000000,24.9,24.9,23.7,24.2895,32249.866827916,0
+LSTA.US,D,20210504,000000,24,24.15,22.95,23.7,46226.933564468,0
+LSTA.US,D,20210505,000000,23.55,23.9985,23.1,23.25,36496.333515815,0
+LSTA.US,D,20210506,000000,23.1,23.25,22.05,22.65,69353.800346769,0
+LSTA.US,D,20210507,000000,22.5,23.325,22.2,22.8,57140.0002857,0
+LSTA.US,D,20210510,000000,22.8,22.92,21.75,22.2,51061.266921973,0
+LSTA.US,D,20210511,000000,21.3,22.0725,20.7,21.9,48620.0002431,0
+LSTA.US,D,20210512,000000,21.75,22.2,21.15,21.45,43986.00021993,0
+LSTA.US,D,20210513,000000,21.45,21.7275,19.95,21,67879.667006065,0
+LSTA.US,D,20210514,000000,21.6,21.9,20.85,21.6,28777.933477223,0
+LSTA.US,D,20210517,000000,21.3,22.5,21.15,22.35,31732.00015866,0
+LSTA.US,D,20210518,000000,22.05,22.8,21.6,22.35,52679.733596732,0
+LSTA.US,D,20210519,000000,21.6,22.35,21.6,22.2,22736.733447017,0
+LSTA.US,D,20210520,000000,22.05,22.65,21.9,22.05,23741.666785375,0
+LSTA.US,D,20210521,000000,22.35,22.635,22.05,22.35,19565.466764494,0
+LSTA.US,D,20210524,000000,22.5,22.95,21.6,22.2,35169.600175848,0
+LSTA.US,D,20210525,000000,22.2,22.8,21.789,22.5,34876.266841048,0
+LSTA.US,D,20210526,000000,22.95,22.95,22.2,22.65,33096.533498816,0
+LSTA.US,D,20210527,000000,23.25,23.7,22.8,23.7,62844.733647557,0
+LSTA.US,D,20210528,000000,23.4,23.85,22.35,22.8,42910.00021455,0
+LSTA.US,D,20210601,000000,22.8,23.4,22.5,23.25,50432.66691883,0
+LSTA.US,D,20210602,000000,23.1,23.7,22.674,22.8,41572.866874531,0
+LSTA.US,D,20210603,000000,22.65,23.25,22.2,22.8,34057.800170289,0
+LSTA.US,D,20210604,000000,22.95,23.25,22.425,22.95,41154.466872439,0
+LSTA.US,D,20210607,000000,22.9785,24.15,22.65,23.55,49214.733579407,0
+LSTA.US,D,20210608,000000,23.7,24.15,23.25,23.7,38814.133527404,0
+LSTA.US,D,20210609,000000,24,24.45,23.85,24.45,49596.200247981,0
+LSTA.US,D,20210610,000000,24.6,24.75,23.775,24.15,45077.266892053,0
+LSTA.US,D,20210611,000000,24.3,24.6,24.15,24.3,20680.333436735,0
+LSTA.US,D,20210614,000000,24.6,25.2,24.3255,25.05,45858.866895961,0
+LSTA.US,D,20210615,000000,25.05,25.05,23.55,24.15,48366.866908501,0
+LSTA.US,D,20210616,000000,24,24.15,23.4,23.55,38563.400192817,0
+LSTA.US,D,20210617,000000,23.7,24.45,23.7,23.85,22164.00011082,0
+LSTA.US,D,20210618,000000,23.55,24.15,23.25,23.4,25220.0001261,0
+LSTA.US,D,20210621,000000,23.85,24,22.95,23.4,49511.200247556,0
+LSTA.US,D,20210622,000000,24.3,24.3,22.8,23.25,55326.933609968,0
+LSTA.US,D,20210623,000000,23.4,23.976,23.1,23.55,25945.466796394,0
+LSTA.US,D,20210624,000000,23.4,23.9745,23.4,23.55,24156.66678745,0
+LSTA.US,D,20210625,000000,23.7,24.6,23.4,24.6,52658.533596626,0
+LSTA.US,D,20210628,000000,24.6,24.9,24,24.6,49247.466912904,0
+LSTA.US,D,20210629,000000,24.45,24.6,24,24.15,30760.066820467,0
+LSTA.US,D,20210630,000000,24.3,24.3,23.55,24.15,30003.600150018,0
+LSTA.US,D,20210701,000000,23.85,24,23.55,23.55,18813.400094067,0
+LSTA.US,D,20210702,000000,23.85,23.85,22.5,22.95,57284.400286422,0
+LSTA.US,D,20210706,000000,23.1,23.1,22.65,22.8,35404.800177024,0
+LSTA.US,D,20210707,000000,22.65,22.8,21.9,22.2,41356.733540117,0
+LSTA.US,D,20210708,000000,21.75,22.2,21.3,22.2,23811.866785726,0
+LSTA.US,D,20210709,000000,22.2,22.71,21.9195,22.5,21133.266772333,0
+LSTA.US,D,20210712,000000,22.95,22.95,22.35,22.8,16641.733416542,0
+LSTA.US,D,20210713,000000,22.65,22.8,22.05,22.35,24215.200121076,0
+LSTA.US,D,20210714,000000,22.8,22.8,21.6,21.75,32657.866829956,0
+LSTA.US,D,20210715,000000,21.45,21.6,21,21.15,24661.600123308,0
+LSTA.US,D,20210716,000000,21.15,21.6,20.85,21,19507.266764203,0
+LSTA.US,D,20210719,000000,20.7,21,20.25,20.7,27079.933468733,0
+LSTA.US,D,20210720,000000,21.6,21.6,20.7,21,19692.733431797,0
+LSTA.US,D,20210721,000000,20.85,21.6,20.85,21.3,22261.200111306,0
+LSTA.US,D,20210722,000000,21.45,21.525,20.7,21,18511.000092555,0
+LSTA.US,D,20210723,000000,20.85,21.15,20.25,20.7,30715.133486909,0
+LSTA.US,D,20210726,000000,21,21,20.325,21,27395.866803646,0
+LSTA.US,D,20210727,000000,20.7,20.7,19.8,20.25,22092.66677713,0
+LSTA.US,D,20210728,000000,20.25,20.7,19.95,20.4,16387.266748603,0
+LSTA.US,D,20210729,000000,20.55,20.7,20.25,20.25,13615.533401411,0
+LSTA.US,D,20210730,000000,20.25,20.5155,19.95,19.95,13273.266733033,0
+LSTA.US,D,20210802,000000,19.95,20.4,19.95,20.25,18147.800090739,0
+LSTA.US,D,20210803,000000,20.1,20.4,19.8,19.95,15215.533409411,0
+LSTA.US,D,20210804,000000,19.95,20.1,18.975,19.05,47385.533570261,0
+LSTA.US,D,20210805,000000,19.05,19.95,19.05,19.35,21591.33344129,0
+LSTA.US,D,20210806,000000,18.9,19.65,18.9,19.05,21402.066773677,0
+LSTA.US,D,20210809,000000,19.2,19.8,19.05,19.8,11441.400057207,0
+LSTA.US,D,20210810,000000,19.8,19.9485,19.35,19.65,16757.000083785,0
+LSTA.US,D,20210811,000000,19.8,19.95,19.2,19.65,10621.600053108,0
+LSTA.US,D,20210812,000000,19.5,19.5,19.065,19.2,14676.333406715,0
+LSTA.US,D,20210813,000000,19.2,19.8,18.6,19.2,36416.066848747,0
+LSTA.US,D,20210816,000000,19.2,19.2,18,18,23600.533451336,0
+LSTA.US,D,20210817,000000,18,18.15,17.25,17.85,36446.200182231,0
+LSTA.US,D,20210818,000000,18.15,18.3,17.55,18,19608.866764711,0
+LSTA.US,D,20210819,000000,17.7,18.0015,17.25,17.25,28221.733474442,0
+LSTA.US,D,20210820,000000,17.25,17.55,17.25,17.4,14093.400070467,0
+LSTA.US,D,20210823,000000,17.55,18.45,17.4,18,17567.533421171,0
+LSTA.US,D,20210824,000000,18.3,18.9,18,18.9,21491.133440789,0
+LSTA.US,D,20210825,000000,18.9,19.5,18.6,19.35,9981.133383239,0
+LSTA.US,D,20210826,000000,19.2,19.65,18.15,18.45,24413.666788735,0
+LSTA.US,D,20210827,000000,18.45,19.8,18.45,19.5,16929.200084646,0
+LSTA.US,D,20210830,000000,18.948,19.5,18.9,19.05,7078.400035392,0
+LSTA.US,D,20210831,000000,19.05,19.8,19.05,19.65,13234.333399505,0
+LSTA.US,D,20210901,000000,19.5,20.1,19.2,19.2,18396.733425317,0
+LSTA.US,D,20210902,000000,19.5,19.5,19.05,19.2,18429.533425481,0
+LSTA.US,D,20210903,000000,19.2,19.2,18.9,18.9,13085.133398759,0
+LSTA.US,D,20210907,000000,18.9,19.05,18.501,18.75,18886.200094431,0
+LSTA.US,D,20210908,000000,18.45,18.75,18.3,18.6,15065.733408662,0
+LSTA.US,D,20210909,000000,18.6,19.2,18.3,19.05,19617.066764752,0
+LSTA.US,D,20210910,000000,18.75,18.975,18.3,18.6,24691.533456791,0
+LSTA.US,D,20210913,000000,18.6,19.8,18.45,18.75,35932.333512995,0
+LSTA.US,D,20210914,000000,18.75,18.9,18.15,18.3,13927.066736302,0
+LSTA.US,D,20210915,000000,18.3015,18.6,18,18.3,10291.800051459,0
+LSTA.US,D,20210916,000000,18.45,18.6,18.3,18.6,9806.466715699,0
+LSTA.US,D,20210917,000000,18.6,18.6,18,18,13592.933401298,0
+LSTA.US,D,20210920,000000,17.85,18.45,17.4,17.85,25910.600129553,0
+LSTA.US,D,20210921,000000,17.85,18.15,17.55,17.7,13951.533403091,0
+LSTA.US,D,20210922,000000,17.55,18.15,17.55,18,15483.066744082,0
+LSTA.US,D,20210923,000000,18,18.6,17.85,18.3,19777.866765556,0
+LSTA.US,D,20210924,000000,18.3,18.45,18.15,18.3,12050.733393587,0
+LSTA.US,D,20210927,000000,18.15,18.45,17.85,18.15,11889.33339278,0
+LSTA.US,D,20210928,000000,18,18.207,17.7,17.7,16607.066749702,0
+LSTA.US,D,20210929,000000,18,18.15,17.55,17.55,11746.066725397,0
+LSTA.US,D,20210930,000000,17.55,18.3,17.25,18.3,28999.200144996,0
+LSTA.US,D,20211001,000000,18.15,18.15,17.7,17.85,9862.800049314,0
+LSTA.US,D,20211004,000000,17.85,18,17.25,17.4,23400.333450335,0
+LSTA.US,D,20211005,000000,17.25,17.55,16.968,17.25,17069.466752014,0
+LSTA.US,D,20211006,000000,17.1,17.4,16.8,17.25,26246.266797898,0
+LSTA.US,D,20211007,000000,17.25,17.85,17.1,17.55,19069.533428681,0
+LSTA.US,D,20211008,000000,17.7,17.7,17.4,17.4,9453.3333806,0
+LSTA.US,D,20211011,000000,17.55,17.7,17.1,17.7,8598.66670966,0
+LSTA.US,D,20211012,000000,17.7,18,17.4,18,9812.066715727,0
+LSTA.US,D,20211013,000000,17.85,18.525,17.475,18.15,22751.733447092,0
+LSTA.US,D,20211014,000000,18.3,18.45,18,18.3,11269.600056348,0
+LSTA.US,D,20211015,000000,18.15,18.6,17.175,18.3,51696.733591817,0
+LSTA.US,D,20211018,000000,17.85,18.45,17.4,18,28392.466808629,0
+LSTA.US,D,20211019,000000,18.3,18.3,17.4,17.55,15136.466742349,0
+LSTA.US,D,20211020,000000,17.7,17.7,17.4,17.55,10448.933385578,0
+LSTA.US,D,20211021,000000,17.4,17.7,16.5,17.25,41030.200205151,0
+LSTA.US,D,20211022,000000,16.8,17.25,16.65,16.8,18471.33342569,0
+LSTA.US,D,20211025,000000,16.8,16.8,16.5,16.65,22411.066778722,0
+LSTA.US,D,20211026,000000,16.65,16.8,16.35,16.65,35063.600175318,0
+LSTA.US,D,20211027,000000,16.65,16.95,16.5,16.65,15103.466742184,0
+LSTA.US,D,20211028,000000,16.5,16.95,16.5,16.65,19152.933429098,0
+LSTA.US,D,20211029,000000,16.65,17.55,16.65,17.25,25430.00012715,0
+LSTA.US,D,20211101,000000,17.55,17.85,17.25,17.55,18418.00009209,0
+LSTA.US,D,20211102,000000,17.7,17.85,17.25,17.55,36186.6668476,0
+LSTA.US,D,20211103,000000,17.4,17.7,17.379,17.7,33693.3335018,0
+LSTA.US,D,20211104,000000,17.55,17.7,17.25,17.55,33162.733499147,0
+LSTA.US,D,20211105,000000,17.4,17.55,16.8,16.95,38725.800193629,0
+LSTA.US,D,20211108,000000,16.95,17.1,16.5,16.65,45800.600229003,0
+LSTA.US,D,20211109,000000,16.5,16.65,16.35,16.5,34387.000171935,0
+LSTA.US,D,20211110,000000,16.35,16.5,16.074,16.2,26839.133467529,0
+LSTA.US,D,20211111,000000,16.209,16.275,15.6,15.75,28411.066808722,0
+LSTA.US,D,20211112,000000,15.75,16.05,15.6,15.75,32990.466831619,0
+LSTA.US,D,20211115,000000,15.9,16.35,15.75,15.9,13473.866734036,0
+LSTA.US,D,20211116,000000,15.75,15.75,15.45,15.45,29239.533479531,0
+LSTA.US,D,20211117,000000,15.45,15.75,15.3,15.45,42770.66688052,0
+LSTA.US,D,20211118,000000,15.45,15.6,14.853,14.9235,39965.266866493,0
+LSTA.US,D,20211119,000000,15.15,15.45,15,15.45,27379.533470231,0
+LSTA.US,D,20211122,000000,15.3,15.45,14.3415,14.4,52536.66692935,0
+LSTA.US,D,20211123,000000,14.499,14.667,14.1,14.322,24748.733457077,0
+LSTA.US,D,20211124,000000,14.25,14.7816,14.1,14.7,19230.66676282,0
+LSTA.US,D,20211126,000000,14.25,14.85,13.8,14.7,17573.066754532,0
+LSTA.US,D,20211129,000000,14.4015,14.5935,13.98,14.1675,29278.466813059,0
+LSTA.US,D,20211130,000000,14.1,14.1,13.665,14.0655,19402.866763681,0
+LSTA.US,D,20211201,000000,14.085,14.4,13.275,13.5,28508.466809209,0
+LSTA.US,D,20211202,000000,13.5,13.7985,13.05,13.6515,25182.333459245,0
+LSTA.US,D,20211203,000000,13.2015,13.56,12.225,12.6015,34884.00017442,0
+LSTA.US,D,20211206,000000,12.45,13.4055,12.375,13.2765,17077.266752053,0
+LSTA.US,D,20211207,000000,13.5,13.65,13.05,13.35,19856.066765947,0
+LSTA.US,D,20211208,000000,13.2,13.95,13.2,13.77,11874.600059373,0
+LSTA.US,D,20211209,000000,13.587,14.025,13.5,13.5,10676.266720048,0
+LSTA.US,D,20211210,000000,13.5,13.8,13.05,13.344,15207.800076039,0
+LSTA.US,D,20211213,000000,13.65,13.65,13.353,13.425,27999.800139999,0
+LSTA.US,D,20211214,000000,13.485,13.6485,13.2,13.3875,25209.866792716,0
+LSTA.US,D,20211215,000000,13.3875,13.65,13.05,13.074,22906.200114531,0
+LSTA.US,D,20211216,000000,13.35,13.65,12.9,12.9945,14913.133407899,0
+LSTA.US,D,20211217,000000,13.05,13.554,12.8625,12.9,26838.266800858,0
+LSTA.US,D,20211220,000000,13.2,13.65,12.837,13.275,28769.266810513,0
+LSTA.US,D,20211221,000000,13.2255,13.6335,12.915,13.4235,24120.0001206,0
+LSTA.US,D,20211222,000000,13.5,14.025,13.425,13.8,28946.866811401,0
+LSTA.US,D,20211223,000000,13.65,14.025,13.5,13.65,14771.533407191,0
+LSTA.US,D,20211227,000000,13.8,13.8,12.603,13.05,52942.00026471,0
+LSTA.US,D,20211228,000000,12.783,13.2,12.6,12.6015,43649.800218249,0
+LSTA.US,D,20211229,000000,12.45,12.75,12.15,12.45,35175.666842545,0
+LSTA.US,D,20211230,000000,12.699,13.05,12.45,12.609,70900.467021169,0
+LSTA.US,D,20211231,000000,12.606,13.3485,12.5115,12.624,51228.00025614,0
+LSTA.US,D,20220103,000000,12.642,13.5,12.63,13.335,28280.800141404,0
+LSTA.US,D,20220104,000000,13.35,15.6,13.35,15.45,297803.60148902,0
+LSTA.US,D,20220105,000000,15.45,17.1,14.4,15.15,607354.80303677,0
+LSTA.US,D,20220106,000000,15.15,15.372,13.6515,14.625,130075.26731704,0
+LSTA.US,D,20220107,000000,14.295,14.85,13.8,13.9515,61235.266972843,0
+LSTA.US,D,20220110,000000,13.95,14.4375,12.9,13.755,87771.400438857,0
+LSTA.US,D,20220111,000000,13.4475,13.755,12.489,12.9765,64519.400322597,0
+LSTA.US,D,20220112,000000,13.05,13.05,12.15,12.336,63675.733651712,0
+LSTA.US,D,20220113,000000,12.33,12.6,12.015,12.0945,56820.066950767,0
+LSTA.US,D,20220114,000000,12,12.5085,11.379,12.306,45700.933561838,0
+LSTA.US,D,20220118,000000,12.3,12.447,11.7075,11.9715,29518.933480928,0
+LSTA.US,D,20220119,000000,11.85,11.9985,11.5545,11.6265,41060.0002053,0
+LSTA.US,D,20220120,000000,11.76,12.135,11.268,11.4,29774.600148873,0
+LSTA.US,D,20220121,000000,11.4,11.4645,10.875,10.9365,41497.600207488,0
+LSTA.US,D,20220124,000000,10.8,10.875,9.765,10.7715,74130.800370654,0
+LSTA.US,D,20220125,000000,10.5,11.4,10.35,11.1765,19058.266761958,0
+LSTA.US,D,20220126,000000,11.19,12,10.5615,10.863,18275.933424713,0
+LSTA.US,D,20220127,000000,10.8765,11.4,10.458,10.725,22005.600110028,0
+LSTA.US,D,20220128,000000,10.47,11.3985,10.35,10.95,18500.600092503,0
+LSTA.US,D,20220131,000000,10.8675,11.97,10.8675,11.622,24009.666786715,0
+LSTA.US,D,20220201,000000,11.601,12,11.4,11.6895,14697.33340682,0
+LSTA.US,D,20220202,000000,11.7,11.82,11.28,11.4015,14626.266739798,0
+LSTA.US,D,20220203,000000,11.2515,11.4,10.9065,10.95,5297.266693153,0
+LSTA.US,D,20220204,000000,10.965,11.25,10.965,11.2485,12536.400062682,0
+LSTA.US,D,20220207,000000,11.1,11.7,10.98,11.406,9639.066714862,0
+LSTA.US,D,20220208,000000,11.3835,11.55,11.049,11.5035,5173.800025869,0
+LSTA.US,D,20220209,000000,12,12.3,11.5035,11.8875,18743.400093717,0
+LSTA.US,D,20220210,000000,12.135,12.135,11.55,11.7892,8768.533377176,0
+LSTA.US,D,20220211,000000,11.625,11.9985,11.28,11.28,12604.333396355,0
+LSTA.US,D,20220214,000000,11.28,12.135,11.28,11.4,11761.666725475,0
+LSTA.US,D,20220215,000000,11.4,11.925,11.28,11.7015,5162.933359148,0
+LSTA.US,D,20220216,000000,11.55,11.82,11.283,11.538,5790.466695619,0
+LSTA.US,D,20220217,000000,11.7,11.7,11.25,11.547,12102.933393848,0
+LSTA.US,D,20220218,000000,11.4045,11.55,11.055,11.496,11848.800059244,0
+LSTA.US,D,20220222,000000,10.95,11.6625,10.6845,11.3715,20965.133438159,0
+LSTA.US,D,20220223,000000,11.1015,11.25,10.53,10.863,14435.866738846,0
+LSTA.US,D,20220224,000000,10.383,10.8825,10.215,10.7445,21421.33344044,0
+LSTA.US,D,20220225,000000,10.65,11.025,10.533,10.98,11241.400056207,0
+LSTA.US,D,20220228,000000,10.725,11.025,10.5,10.53,5530.00002765,0
+LSTA.US,D,20220301,000000,10.5,10.9485,10.5,10.65,7255.466702944,0
+LSTA.US,D,20220302,000000,10.8,11.025,10.35,10.8,11655.533391611,0
+LSTA.US,D,20220303,000000,10.8,11.025,10.425,10.8,7839.800039199,0
+LSTA.US,D,20220304,000000,10.8,10.8,10.2495,10.4985,10435.400052177,0
+LSTA.US,D,20220307,000000,10.6485,10.65,10.05,10.125,14278.00007139,0
+LSTA.US,D,20220308,000000,10.125,10.572,10.125,10.314,9767.066715502,0
+LSTA.US,D,20220309,000000,10.5,10.644,10.35,10.503,22353.133445099,0
+LSTA.US,D,20220310,000000,10.455,10.62,10.1865,10.62,15108.866742211,0
+LSTA.US,D,20220311,000000,10.8825,10.8825,10.125,10.2255,20101.733433842,0
+LSTA.US,D,20220314,000000,10.5,10.62,9.48001,9.75,27490.133470784,0
+LSTA.US,D,20220315,000000,10.05,10.2,9.45,9.51,16631.866749826,0
+LSTA.US,D,20220316,000000,9.6,10.125,9.4515,9.9,14760.66674047,0
+LSTA.US,D,20220317,000000,9.7665,10.35,9.75,10.2,32017.933493423,0
+LSTA.US,D,20220318,000000,10.2,11.385,10.2,11.0565,46158.00023079,0
+LSTA.US,D,20220321,000000,11.0685,11.31,10.77,11.2125,15198.800075994,0
+LSTA.US,D,20220322,000000,11.25,11.25,10.6545,11.1,24544.066789387,0
+LSTA.US,D,20220323,000000,11.2485,11.25,10.65,10.875,19047.666761905,0
+LSTA.US,D,20220324,000000,10.65,11.94,10.65,11.676,40017.666866755,0
+LSTA.US,D,20220325,000000,11.85,11.85,11.25,11.415,20382.866768581,0
+LSTA.US,D,20220328,000000,11.304,11.4795,10.65,11.0745,11095.400055477,0
+LSTA.US,D,20220329,000000,11.0655,11.64,11.0655,11.355,16082.66674708,0
+LSTA.US,D,20220330,000000,11.55,11.7,11.0385,11.3835,12534.133396004,0
+LSTA.US,D,20220331,000000,11.3295,11.529,10.815,10.83,7416.800037084,0
+LSTA.US,D,20220401,000000,11.1,11.2912,10.875,11.1105,9992.466716629,0
+LSTA.US,D,20220404,000000,11.0025,11.4,11.001,11.133,6066.200030331,0
+LSTA.US,D,20220405,000000,11.1015,11.2815,10.8015,10.833,6805.266700693,0
+LSTA.US,D,20220406,000000,10.806,10.9777,10.65,10.695,7190.266702618,0
+LSTA.US,D,20220407,000000,10.65,10.8,10.5,10.734,6446.866698901,0
+LSTA.US,D,20220408,000000,10.95,11.2485,10.35,10.6635,12736.066730347,0
+LSTA.US,D,20220411,000000,10.65,10.95,10.35,10.425,8572.266709528,0
+LSTA.US,D,20220412,000000,10.503,10.65,10.2,10.2,14173.066737532,0
+LSTA.US,D,20220413,000000,10.2015,10.65,10.2015,10.5,6721.800033609,0
+LSTA.US,D,20220414,000000,10.5,10.6582,10.2,10.2,3221.066682772,0
+LSTA.US,D,20220418,000000,10.2,10.4985,10.05,10.05,4704.933356858,0
+LSTA.US,D,20220419,000000,10.1625,10.3335,9.6615,9.759,21122.600105613,0
+LSTA.US,D,20220420,000000,9.7575,10.275,9.75,9.825,6262.266697978,0
+LSTA.US,D,20220421,000000,9.8385,10.08,9.75,9.75,4930.866691321,0
+LSTA.US,D,20220422,000000,9.75,10.0395,9.6,9.6,5330.00002665,0
+LSTA.US,D,20220425,000000,9.6,9.888,9.6,9.6,12303.066728182,0
+LSTA.US,D,20220426,000000,9.6435,9.6435,9.4515,9.4515,8209.466707714,0
+LSTA.US,D,20220427,000000,11.1,11.7,8.25,9.15,567754.20283877,0
+LSTA.US,D,20220428,000000,8.55,8.85,6.9615,8.55,109555.00054777,0
+LSTA.US,D,20220429,000000,7.95,8.55,7.5,7.7175,34244.200171221,0
+LSTA.US,D,20220502,000000,7.65,8.013,7.5,7.83,17988.333423275,0
+LSTA.US,D,20220503,000000,7.65,8.631,7.5,8.2335,34692.133506794,0
+LSTA.US,D,20220504,000000,7.8,8.082,7.629,8.04,12138.733394027,0
+LSTA.US,D,20220505,000000,7.8,8.604,7.554,7.77,21464.400107322,0
+LSTA.US,D,20220506,000000,7.545,7.7415,6.813,6.9825,36454.066848937,0
+LSTA.US,D,20220509,000000,6.753,6.753,6.075,6.1065,72156.333694115,0
+LSTA.US,D,20220510,000000,6.3,6.53248,6.3,6.3,19162.733429147,0
+LSTA.US,D,20220511,000000,6.375,6.4875,6.375,6.3765,19314.00009657,0
+LSTA.US,D,20220512,000000,6.333,6.333,6.0285,6.15,24587.533456271,0
+LSTA.US,D,20220513,000000,6.1515,6.837,6.1515,6.6555,15427.33341047,0
+LSTA.US,D,20220516,000000,6.72,7.2,6.45,6.72,24278.00012139,0
+LSTA.US,D,20220517,000000,6.9,7.065,6.675,6.9,3000.133348334,0
+LSTA.US,D,20220518,000000,6.8445,7.14,6.8415,6.8565,4042.800020214,0
+LSTA.US,D,20220519,000000,6.858,7.02,6.8565,6.9225,3686.333351765,0
+LSTA.US,D,20220520,000000,6.9225,7.1985,6.9225,6.9225,4521.466689274,0
+LSTA.US,D,20220523,000000,6.9225,7.05,6.9,6.9,5721.466695274,0
+LSTA.US,D,20220524,000000,6.9,7.02,6.9,6.9015,17156.200085781,0
+LSTA.US,D,20220525,000000,6.9,7.5,6.75,7.0365,19428.533430476,0
+LSTA.US,D,20220526,000000,6.81,7.2555,6.75,6.78,9443.733380552,0
+LSTA.US,D,20220527,000000,7.2,7.2,6.78,7.05,7955.866706446,0
+LSTA.US,D,20220531,000000,7.05,7.65,6.975,7.575,13033.866731836,0
+LSTA.US,D,20220601,000000,7.5,7.8,7.3515,7.5015,11824.600059123,0
+LSTA.US,D,20220602,000000,7.65,8.166,7.42425,7.65,12491.266729123,0
+LSTA.US,D,20220603,000000,7.65,7.7835,7.539,7.7835,5002.933358348,0
+LSTA.US,D,20220606,000000,7.7835,7.7835,7.5,7.71,3755.466685444,0
+LSTA.US,D,20220607,000000,7.521,7.7835,7.365,7.572,8990.533378286,0
+LSTA.US,D,20220608,000000,8.25,8.25,7.425,7.875,8512.866709231,0
+LSTA.US,D,20220609,000000,7.8,8.25,7.8,8.205,8364.866708491,0
+LSTA.US,D,20220610,000000,8.505,8.505,7.995,8.25,15165.133409159,0
+LSTA.US,D,20220613,000000,8.07,8.1,7.485,7.683,7779.33337223,0
+LSTA.US,D,20220614,000000,7.593,8.1135,7.5,7.5,12182.333394245,0
+LSTA.US,D,20220615,000000,6.975,7.788,6.975,7.6305,6973.133368199,0
+LSTA.US,D,20220616,000000,7.6305,7.695,7.425,7.5,10760.800053804,0
+LSTA.US,D,20220617,000000,7.65,7.8495,7.50015,7.707,6828.933367478,0
+LSTA.US,D,20220621,000000,7.851,7.95,7.8,7.815,6834.800034174,0
+LSTA.US,D,20220622,000000,8.1,8.1,7.8015,7.8045,3469.600017348,0
+LSTA.US,D,20220623,000000,7.95,8.0625,7.8765,7.935,4890.400024452,0
+LSTA.US,D,20220624,000000,7.8015,8.064,7.35,7.5045,14804.600074023,0
+LSTA.US,D,20220627,000000,7.8,7.95,7.8,7.8195,7279.266703063,0
+LSTA.US,D,20220628,000000,7.875,8.1165,7.875,7.8915,14257.933404623,0
+LSTA.US,D,20220629,000000,7.95,8.079,7.8,7.9965,3666.200018331,0
+LSTA.US,D,20220630,000000,7.875,8.1,7.65,7.9515,10517.933385923,0
+LSTA.US,D,20220701,000000,7.95,8.1,7.425,7.95,20865.33343766,0
+LSTA.US,D,20220705,000000,7.875,7.95,7.875,7.905,1918.200009591,0
+LSTA.US,D,20220706,000000,8.055,8.22,7.9725,8.088,7755.933372113,0
+LSTA.US,D,20220707,000000,8.025,8.718,8.025,8.67,19967.666766505,0
+LSTA.US,D,20220708,000000,8.8995,8.8995,8.475,8.5635,7926.533372966,0
+LSTA.US,D,20220711,000000,8.292,8.73,8.1225,8.58,4931.533357991,0
+LSTA.US,D,20220712,000000,8.7,8.9085,8.1555,8.565,5632.933361498,0
+LSTA.US,D,20220713,000000,8.4015,8.77048,8.187,8.55,4515.800022579,0
+LSTA.US,D,20220714,000000,8.2635,8.55,8.145,8.145,2806.066680697,0
+LSTA.US,D,20220715,000000,7.8,8.54848,7.8,8.115,3178.400015892,0
+LSTA.US,D,20220718,000000,8.385,8.3985,8.073,8.175,5847.066695902,0
+LSTA.US,D,20220719,000000,8.25,8.76,8.1,8.304,9858.466715959,0
+LSTA.US,D,20220720,000000,8.625,8.625,8.304,8.376,3530.533350986,0
+LSTA.US,D,20220721,000000,8.4255,8.4255,8.0925,8.3805,4790.866690621,0
+LSTA.US,D,20220722,000000,8.1465,8.4585,7.959,8.1,5280.533359736,0
+LSTA.US,D,20220725,000000,7.854,8.2005,7.65,7.65,15797.000078985,0
+LSTA.US,D,20220726,000000,7.5,7.578,7.2,7.278,14227.33340447,0
+LSTA.US,D,20220727,000000,7.65,7.65,7.2165,7.6215,16418.133415424,0
+LSTA.US,D,20220728,000000,7.5,7.6305,7.2165,7.554,8080.600040403,0
+LSTA.US,D,20220729,000000,7.5705,7.8495,7.425,7.503,10450.66671892,0
+LSTA.US,D,20220801,000000,7.5345,7.6005,6.963,7.23,7966.800039834,0
+LSTA.US,D,20220802,000000,7.52623,7.788,7.2375,7.3815,5721.266695273,0
+LSTA.US,D,20220803,000000,7.56,7.815,7.35,7.5405,11246.933389568,0
+LSTA.US,D,20220804,000000,7.35,7.89,7.215,7.797,11758.266725458,0
+LSTA.US,D,20220805,000000,7.926,8.3895,7.3515,7.6455,20993.800104969,0
+LSTA.US,D,20220808,000000,7.65,7.95,7.4565,7.65,12339.33339503,0
+LSTA.US,D,20220809,000000,7.35,7.929,7.35,7.6005,13314.200066571,0
+LSTA.US,D,20220810,000000,7.65,7.8435,7.5,7.833,34410.533505386,0
+LSTA.US,D,20220811,000000,7.836,8.22,7.836,7.9515,18182.800090914,0
+LSTA.US,D,20220812,000000,7.95,8.247,7.95,8.058,6323.400031617,0
+LSTA.US,D,20220815,000000,8.25,8.34,7.92,8.019,15842.400079212,0
+LSTA.US,D,20220816,000000,8.1,8.25,8.1,8.1015,5127.533358971,0
+LSTA.US,D,20220817,000000,8.1825,8.25,7.968,8.1,5332.933359998,0
+LSTA.US,D,20220818,000000,8.1255,8.2185,7.8045,7.827,7864.533372656,0
+LSTA.US,D,20220819,000000,7.95,8.1525,7.695,8.1,10949.200054746,0
+LSTA.US,D,20220822,000000,8.025,8.16,7.665,7.725,10886.066721097,0
+LSTA.US,D,20220823,000000,7.725,7.8063,7.5,7.68,7846.333372565,0
+LSTA.US,D,20220824,000000,7.65,7.827,7.65,7.8,3830.333352485,0
+LSTA.US,D,20220825,000000,7.77,7.95,7.65151,7.65151,3980.933353238,0
+LSTA.US,D,20220826,000000,7.6695,7.791,7.5,7.608,14367.466738504,0
+LSTA.US,D,20220829,000000,7.65,7.65,7.2,7.3995,10662.400053312,0
+LSTA.US,D,20220830,000000,7.2,7.65,7.1265,7.503,12058.333393625,0
+LSTA.US,D,20220831,000000,7.2,7.575,7.125,7.365,3627.200018136,0
+LSTA.US,D,20220901,000000,7.575,7.575,7.2,7.5,8088.600040443,0
+LSTA.US,D,20220902,000000,7.527,7.761,7.35,7.641,15953.400079767,0
+LSTA.US,D,20220906,000000,7.275,7.47,7.203,7.425,4655.866689946,0
+LSTA.US,D,20220907,000000,7.35,7.6815,7.095,7.65,12561.066729472,0
+LSTA.US,D,20220908,000000,7.5735,7.7655,7.425,7.4985,15566.066744497,0
+LSTA.US,D,20220909,000000,7.5165,7.875,7.5015,7.6605,6543.33336605,0
+LSTA.US,D,20220912,000000,7.7415,7.8,7.65,7.65,6406.466698699,0
+LSTA.US,D,20220913,000000,7.5,7.746,7.5,7.6545,2331.466678324,0
+LSTA.US,D,20220914,000000,9.72,9.75,5.73,6.396,1796443.6089822,0
+LSTA.US,D,20220915,000000,9,9.38,6.1201,6.25,2015600,0
+LSTA.US,D,20220916,000000,5.26,5.72,4.79,5,326700,0
+LSTA.US,D,20220919,000000,4.88,5.2399,4.53,4.69,123800,0
+LSTA.US,D,20220920,000000,4.61,4.86,4.52,4.77,103200,0
+LSTA.US,D,20220921,000000,4.74,4.99,4.38,4.99,95900,0
+LSTA.US,D,20220922,000000,4.58,4.79,4.4066,4.77,35400,0
+LSTA.US,D,20220923,000000,4.61,4.96,4.42,4.69,40000,0
+LSTA.US,D,20220926,000000,4.57,4.9,4.44,4.5,115800,0
+LSTA.US,D,20220927,000000,4.34,4.62,4.25,4.37,83400,0
+LSTA.US,D,20220928,000000,4.26,4.47,4.229,4.41,14000,0
+LSTA.US,D,20220929,000000,4.33,4.45,4.2429,4.42,14000,0
+LSTA.US,D,20220930,000000,4.33,4.7999,4.32,4.63,106800,0
+LSTA.US,D,20221003,000000,4.58,4.85,4.34,4.53,56900,0
+LSTA.US,D,20221004,000000,4.65,4.8194,4.5034,4.71,23000,0
+LSTA.US,D,20221005,000000,4.6,4.75,4.6,4.72,12700,0
+LSTA.US,D,20221006,000000,4.72,4.96,4.4981,4.87,21300,0
+LSTA.US,D,20221007,000000,4.85,5.16,4.54,4.54,21000,0
+LSTA.US,D,20221010,000000,4.6,4.7063,4.18,4.2,22600,0
+LSTA.US,D,20221011,000000,4.43,4.43,4.18,4.2,5800,0
+LSTA.US,D,20221012,000000,4.2,4.255,4.1701,4.25,4300,0
+LSTA.US,D,20221013,000000,4.2,4.2695,4.1662,4.23,6800,0
+LSTA.US,D,20221014,000000,4.18,4.2041,4.01,4.01,16000,0
+LSTA.US,D,20221017,000000,4.06,4.07,3.9001,3.92,24400,0
+LSTA.US,D,20221018,000000,3.9,4.18,3.9,4.18,26200,0
+LSTA.US,D,20221019,000000,4.41,4.41,4.13,4.13,23000,0
+LSTA.US,D,20221020,000000,4,4.2985,4,4.16,15400,0
+LSTA.US,D,20221021,000000,4.04,4.4,4.04,4.13,16700,0
+LSTA.US,D,20221024,000000,4.04,4.17,3.93,3.98,16508,0
+LSTA.US,D,20221025,000000,3.95,4.2,3.95,4,11351,0
+LSTA.US,D,20221026,000000,4.17,4.195,4.02,4.19,7362,0
+LSTA.US,D,20221027,000000,4.0427,4.2701,4.0427,4.205,4458,0
+LSTA.US,D,20221028,000000,4.1852,4.575,4.15,4.41,27492,0
+LSTA.US,D,20221031,000000,4.4,4.4,4.2105,4.24,9196,0
+LSTA.US,D,20221101,000000,4.2,4.3,4.12,4.23,6436,0
+LSTA.US,D,20221102,000000,4.3112,4.405,4.21,4.23,14075,0
+LSTA.US,D,20221103,000000,4.26,4.26,3.9959,3.9959,7388,0
+LSTA.US,D,20221104,000000,4.15,4.15,3.895,3.93,13059,0
+LSTA.US,D,20221107,000000,3.88,4.0499,3.85,3.88,9074,0
+LSTA.US,D,20221108,000000,3.91,3.9499,3.7219,3.75,10751,0
+LSTA.US,D,20221109,000000,3.74,3.74,3.5,3.525,8488,0
+LSTA.US,D,20221110,000000,3.6999,3.9817,3.51,3.7,14808,0
+LSTA.US,D,20221111,000000,3.5,3.82,3.5,3.7,15837,0
+LSTA.US,D,20221114,000000,3.67,3.99,3.67,3.98,16807,0
+LSTA.US,D,20221115,000000,3.93,4.2765,3.93,4.21,12951,0
+LSTA.US,D,20221116,000000,4.34,4.34,4.1,4.16,12189,0
+LSTA.US,D,20221117,000000,4.1,4.245,4.1,4.17,13536,0
+LSTA.US,D,20221118,000000,4.115,4.27,3.95,3.95,11559,0
+LSTA.US,D,20221121,000000,3.93,3.93,3.8301,3.8423,2594,0
+LSTA.US,D,20221122,000000,3.8,3.83,3.63,3.7,9400,0
+LSTA.US,D,20221123,000000,3.66,3.75,3.54,3.62,13873,0
+LSTA.US,D,20221125,000000,3.62,3.63,3.62,3.63,332,0
+LSTA.US,D,20221128,000000,3.63,3.6599,3.55,3.6599,6533,0
+LSTA.US,D,20221129,000000,3.56,3.625,3.52,3.58,4724,0
+LSTA.US,D,20221130,000000,3.6249,3.65,3.5,3.5,10582,0
+LSTA.US,D,20221201,000000,3.61,3.61,3.51,3.6,4859,0
+LSTA.US,D,20221202,000000,3.5668,3.75,3.54,3.69,8040,0
+LSTA.US,D,20221205,000000,3.74,3.74,3.55,3.55,22572,0
+LSTA.US,D,20221206,000000,3.615,3.615,3.19,3.25,7239,0
+LSTA.US,D,20221207,000000,3.2,3.3041,3.2,3.26,3545,0
+LSTA.US,D,20221208,000000,3.2057,3.255,3.06,3.06,28098,0
+LSTA.US,D,20221209,000000,3.1497,3.1999,3.0301,3.0477,7959,0
+LSTA.US,D,20221212,000000,3,3.2,2.9907,3.01,10144,0
+LSTA.US,D,20221213,000000,3.0225,3.0225,2.8611,2.866,26723,0
+LSTA.US,D,20221214,000000,2.81,3.05,2.81,2.9,29088,0
+LSTA.US,D,20221215,000000,2.94,2.99,2.8193,2.86,9755,0
+LSTA.US,D,20221216,000000,2.9,2.97,2.67,2.67,15934,0
+LSTA.US,D,20221219,000000,2.62,2.71,2.5,2.61,32891,0
+LSTA.US,D,20221220,000000,2.54,2.7198,2.45,2.45,20449,0
+LSTA.US,D,20221221,000000,2.43,2.593,2.43,2.56,10113,0
+LSTA.US,D,20221222,000000,2.46,2.58,2.4,2.58,15588,0
+LSTA.US,D,20221223,000000,2.36,2.6189,2.36,2.5,11799,0
+LSTA.US,D,20221227,000000,2.55,2.58,2.419,2.5227,36557,0
+LSTA.US,D,20221228,000000,2.46,2.58,2.39,2.39,9420,0
+LSTA.US,D,20221229,000000,2.421,2.5105,2.42,2.43,31648,0
+LSTA.US,D,20221230,000000,2.45,2.56,2.4025,2.53,23180,0
+LSTA.US,D,20230103,000000,2.54,2.64,2.47,2.58,10794,0
+LSTA.US,D,20230104,000000,2.64,2.78,2.6,2.77,13879,0
+LSTA.US,D,20230105,000000,2.59,2.91,2.59,2.89,5851,0
+LSTA.US,D,20230106,000000,2.99,3.02,2.965,3,13007,0
+LSTA.US,D,20230109,000000,2.98,3.03,2.9013,3,13856,0
+LSTA.US,D,20230110,000000,2.99,3.2,2.99,3.195,48210,0
+LSTA.US,D,20230111,000000,3.19,3.2,3.11,3.2,7557,0
+LSTA.US,D,20230112,000000,3.2101,3.66,3.21,3.579,70360,0
+LSTA.US,D,20230113,000000,3.5253,3.72,3.5201,3.65,24539,0
+LSTA.US,D,20230117,000000,3.64,3.67,3.5001,3.619,18080,0
+LSTA.US,D,20230118,000000,3.63,3.63,3.4642,3.4655,7739,0
+LSTA.US,D,20230119,000000,3.38,3.5113,3.38,3.49,5940,0
+LSTA.US,D,20230120,000000,3.4022,3.57,3.4022,3.485,2154,0
+LSTA.US,D,20230123,000000,3.5,3.68,3.5,3.64,13032,0
+LSTA.US,D,20230124,000000,3.69,3.8095,3.61,3.71,18317,0
+LSTA.US,D,20230125,000000,3.66,3.71,3.56,3.625,6579,0
+LSTA.US,D,20230126,000000,3.62,3.62,3.51,3.5101,11411,0
+LSTA.US,D,20230127,000000,3.5328,3.55,3.5,3.55,6326,0
+LSTA.US,D,20230130,000000,3.52,3.5847,3.51,3.58,5513,0
+LSTA.US,D,20230131,000000,3.59,3.6,3.58,3.58,8183,0
+LSTA.US,D,20230201,000000,3.44,3.63,3.4,3.61,32919,0
+LSTA.US,D,20230202,000000,3.8282,3.8282,3.6001,3.746,24268,0
+LSTA.US,D,20230203,000000,3.66,3.78,3.65,3.65,4964,0
+LSTA.US,D,20230206,000000,3.6999,3.71,3.65,3.66,5444,0
+LSTA.US,D,20230207,000000,3.63,3.71,3.63,3.6999,8810,0
+LSTA.US,D,20230208,000000,3.7,3.7,3.5046,3.52,13179,0
+LSTA.US,D,20230209,000000,3.582,3.582,3.3331,3.3453,18598,0
+LSTA.US,D,20230210,000000,3.24,3.435,3.24,3.41,3629,0
+LSTA.US,D,20230213,000000,3.5,3.5,3.35,3.38,7421,0
+LSTA.US,D,20230214,000000,3.39,3.48,3.3801,3.48,3711,0
+LSTA.US,D,20230215,000000,3.5429,3.5429,3.3802,3.3802,2684,0
+LSTA.US,D,20230216,000000,3.4502,3.5499,3.4001,3.4001,12647,0
+LSTA.US,D,20230217,000000,3.37,3.43,3.31,3.43,9155,0
+LSTA.US,D,20230221,000000,3.31,3.4511,3.305,3.4511,14633,0
+LSTA.US,D,20230222,000000,3.3,3.55,3.3,3.33,14833,0
+LSTA.US,D,20230223,000000,3.31,3.4839,3.31,3.377,13630,0
+LSTA.US,D,20230224,000000,3.3588,3.42,3.3001,3.4,21298,0
+LSTA.US,D,20230227,000000,3.37,3.42,3.2572,3.2572,8065,0
+LSTA.US,D,20230228,000000,3.2001,3.213,3.091,3.16,5776,0
+LSTA.US,D,20230301,000000,3.11,3.2188,3.0081,3.03,25471,0
+LSTA.US,D,20230302,000000,2.94,3.25,2.94,3.1096,13966,0
+LSTA.US,D,20230303,000000,3.21,3.42,3.08,3.24,7941,0
+LSTA.US,D,20230306,000000,3.18,3.53,3.18,3.53,30821,0
+LSTA.US,D,20230307,000000,3.52,3.6799,3.36,3.5191,12553,0
+LSTA.US,D,20230308,000000,3.5201,3.5751,3.35,3.5299,13226,0
+LSTA.US,D,20230309,000000,3.2463,3.51,3.2463,3.49,2547,0
+LSTA.US,D,20230310,000000,3.2001,3.2899,3.09,3.18,5371,0
+LSTA.US,D,20230313,000000,3.09,3.4262,3.0695,3.4262,11000,0
+LSTA.US,D,20230314,000000,3.22,3.49,3.22,3.32,3505,0
+LSTA.US,D,20230315,000000,3.4747,3.4747,3.1601,3.32,8724,0
+LSTA.US,D,20230316,000000,3.3078,3.49,3.18,3.32,2506,0
+LSTA.US,D,20230317,000000,3.32,3.32,3.15,3.31,11326,0
+LSTA.US,D,20230320,000000,3.0801,3.33,3.0801,3.26,6911,0
+LSTA.US,D,20230321,000000,3.2601,3.37,3.1231,3.17,5488,0
+LSTA.US,D,20230322,000000,3.2,3.25,3.12,3.1627,2251,0
+LSTA.US,D,20230323,000000,3.0001,3.11,3.0001,3.08,5490,0
+LSTA.US,D,20230324,000000,3.01,3.095,3,3,3286,0
+LSTA.US,D,20230327,000000,3.3,3.3,3.0001,3.24,3624,0
+LSTA.US,D,20230328,000000,3.04,3.22,3.022,3.05,6759,0
+LSTA.US,D,20230329,000000,3.3263,3.3263,3.0201,3.07,3548,0
+LSTA.US,D,20230330,000000,3.1299,3.18,3,3.18,11254,0
+LSTA.US,D,20230331,000000,3.02,3.3699,3.02,3.245,21348,0
+LSTA.US,D,20230403,000000,3.2052,3.25,3.2,3.25,3524,0
+LSTA.US,D,20230404,000000,3.29,3.37,3.15,3.18,10095,0
+LSTA.US,D,20230405,000000,3.15,3.21,3.0162,3.085,5588,0
+LSTA.US,D,20230406,000000,3.054,3.1499,3.02,3.08,4995,0
+LSTA.US,D,20230410,000000,3.15,3.2774,3.08,3.08,7436,0
+LSTA.US,D,20230411,000000,3.02,3.14,3.02,3.105,3236,0
+LSTA.US,D,20230412,000000,3.175,3.175,3.06,3.135,3814,0
+LSTA.US,D,20230413,000000,3.11,3.2,3.0834,3.1,7119,0
+LSTA.US,D,20230414,000000,3.23,3.23,3.09,3.12,17471,0
+LSTA.US,D,20230417,000000,3.21,3.21,3,3.155,19739,0
+LSTA.US,D,20230418,000000,3.1616,3.36,3.12,3.31,16199,0
+LSTA.US,D,20230419,000000,3.34,3.48,3.2827,3.35,6633,0
+LSTA.US,D,20230420,000000,3.28,3.4,3.28,3.34,10102,0
+LSTA.US,D,20230421,000000,3.38,3.38,3.1773,3.275,3621,0
+LSTA.US,D,20230424,000000,3.24,3.45,3.1831,3.32,6381,0
+LSTA.US,D,20230425,000000,3.27,3.27,3.1215,3.22,1998,0
+LSTA.US,D,20230426,000000,3.35,3.35,3.14,3.185,3868,0
+LSTA.US,D,20230427,000000,3.22,3.25,3.1357,3.25,11483,0
+LSTA.US,D,20230428,000000,3.1,3.28,3.1,3.25,6702,0
+LSTA.US,D,20230501,000000,3.17,3.35,3.13,3.26,7287,0
+LSTA.US,D,20230502,000000,3.24,3.3617,3.1524,3.35,6306,0
+LSTA.US,D,20230503,000000,3.1299,3.3388,3.12,3.25,4412,0
+LSTA.US,D,20230504,000000,3.15,3.2981,3.11,3.195,5551,0
+LSTA.US,D,20230505,000000,3.2,3.3559,3.2,3.225,3776,0
+LSTA.US,D,20230508,000000,3.19,3.3,3.19,3.27,4822,0
+LSTA.US,D,20230509,000000,3.24,3.3,3.24,3.27,4109,0
+LSTA.US,D,20230510,000000,3.11,3.3199,3.11,3.255,6562,0
+LSTA.US,D,20230511,000000,3.2798,3.28,3.19,3.278,5714,0
+LSTA.US,D,20230512,000000,3.17,3.35,3.17,3.3,7733,0
+LSTA.US,D,20230515,000000,3.22,3.4,3.2101,3.3899,11581,0
+LSTA.US,D,20230516,000000,3.28,3.42,3.2501,3.37,11092,0
+LSTA.US,D,20230517,000000,3.41,4.05,3.2832,3.9522,130708,0
+LSTA.US,D,20230518,000000,4.03,4.28,3.7301,4.0629,186334,0
+LSTA.US,D,20230519,000000,4.06,4.28,3.9951,4.1,47737,0
+LSTA.US,D,20230522,000000,4.2708,4.2708,4.04,4.05,7882,0
+LSTA.US,D,20230523,000000,3.62,4.16,3.48,4.005,7156,0
+LSTA.US,D,20230524,000000,4.055,4.26,4.055,4.11,8802,0
+LSTA.US,D,20230525,000000,4.0799,4.08,3.78,3.9,7221,0
+LSTA.US,D,20230526,000000,3.83,3.92,3.83,3.8794,3768,0
+LSTA.US,D,20230530,000000,3.81,3.87,3.81,3.86,4953,0
+LSTA.US,D,20230531,000000,3.86,4.1,3.86,4.1,16217,0
+LSTA.US,D,20230601,000000,4.1,4.265,4.1,4.25,4477,0
+LSTA.US,D,20230602,000000,4.26,4.275,4.05,4.2144,6019,0
+LSTA.US,D,20230605,000000,4.16,4.3685,4.16,4.29,29985,0
+LSTA.US,D,20230606,000000,4.22,4.32,4.0601,4.305,13231,0
+LSTA.US,D,20230607,000000,4.24,4.335,4.24,4.32,2466,0
+LSTA.US,D,20230608,000000,4.31,4.34,4.24,4.2776,12227,0
+LSTA.US,D,20230609,000000,4.29,4.48,4.2057,4.23,59073,0
+LSTA.US,D,20230612,000000,4.33,4.43,4.2503,4.3,26977,0
+LSTA.US,D,20230613,000000,4.27,4.5,4.255,4.4,33431,0
+LSTA.US,D,20230614,000000,4.38,4.5329,4.3001,4.35,6759,0
+LSTA.US,D,20230615,000000,4.48,4.48,4.1701,4.23,26580,0
+LSTA.US,D,20230616,000000,4.22,4.24,3.8505,4,22819,0
+LSTA.US,D,20230620,000000,3.96,4.1492,3.96,3.96,3208,0
+LSTA.US,D,20230621,000000,4,4.035,3.9,3.91,5012,0
+LSTA.US,D,20230622,000000,3.92,4.2399,3.9,3.93,17164,0
+LSTA.US,D,20230623,000000,3.93,3.99,3.85,3.8651,11623,0
+LSTA.US,D,20230626,000000,3.89,3.9,3.71,3.738,12259,0
+LSTA.US,D,20230627,000000,3.6799,3.74,3.5555,3.64,19110,0
+LSTA.US,D,20230628,000000,3.67,3.76,3.6,3.6,23298,0
+LSTA.US,D,20230629,000000,3.7065,3.7065,3.615,3.69,1938,0
+LSTA.US,D,20230630,000000,3.6886,3.7,3.61,3.7,6563,0
+LSTA.US,D,20230703,000000,3.64,3.67,3.41,3.53,26321,0
+LSTA.US,D,20230705,000000,3.5,3.6283,3.5,3.54,4190,0
+LSTA.US,D,20230706,000000,3.53,3.626,3.49,3.598,9665,0
+LSTA.US,D,20230707,000000,3.55,3.7,3.55,3.63,3487,0
+LSTA.US,D,20230710,000000,3.56,3.6997,3.55,3.63,10495,0
+LSTA.US,D,20230711,000000,3.51,3.68,3.51,3.65,4819,0
+LSTA.US,D,20230712,000000,3.61,3.7,3.61,3.69,4199,0
+LSTA.US,D,20230713,000000,3.6304,3.7,3.63,3.69,2959,0
+LSTA.US,D,20230714,000000,3.65,3.77,3.64,3.71,16062,0
+LSTA.US,D,20230717,000000,3.7,3.77,3.7,3.77,3084,0
+LSTA.US,D,20230718,000000,3.7,3.76,3.64,3.75,16237,0
+LSTA.US,D,20230719,000000,3.75,3.8699,3.675,3.675,30363,0
+LSTA.US,D,20230720,000000,3.65,3.7,3.62,3.63,12508,0
+LSTA.US,D,20230721,000000,3.62,3.69,3.46,3.46,29663,0
+LSTA.US,D,20230724,000000,3.43,3.6187,3.43,3.5,7841,0
+LSTA.US,D,20230725,000000,3.49,3.51,3.29,3.29,20587,0
+LSTA.US,D,20230726,000000,3.2501,3.3,3.205,3.23,8626,0
+LSTA.US,D,20230727,000000,3.3553,3.3553,3.15,3.15,6848,0
+LSTA.US,D,20230728,000000,3.1257,3.2018,3.1,3.15,4973,0
+LSTA.US,D,20230731,000000,3.21,3.225,3.12,3.17,7578,0
+LSTA.US,D,20230801,000000,3.22,3.3142,3.2,3.2,11271,0
+LSTA.US,D,20230802,000000,3.27,3.27,3.07,3.1,6989,0
+LSTA.US,D,20230803,000000,3.0517,3.62,3.0517,3.29,105797,0
+LSTA.US,D,20230804,000000,3.2,3.25,3.17,3.2101,18522,0
+LSTA.US,D,20230807,000000,3.23,3.29,3,3.05,18963,0
+LSTA.US,D,20230808,000000,2.9,3.18,2.75,2.98,619723,0
+LSTA.US,D,20230809,000000,2.84,2.95,2.73,2.73,42109,0
+LSTA.US,D,20230810,000000,2.8,2.8,2.73,2.75,33611,0
+LSTA.US,D,20230811,000000,2.7,2.8,2.7,2.73,21611,0
+LSTA.US,D,20230814,000000,2.66,2.74,2.6,2.7,28868,0
+LSTA.US,D,20230815,000000,2.7,2.89,2.635,2.7,12749,0
+LSTA.US,D,20230816,000000,2.8666,2.88,2.6673,2.6803,22326,0
+LSTA.US,D,20230817,000000,2.73,2.74,2.661,2.705,12044,0
+LSTA.US,D,20230818,000000,2.7,2.71,2.66,2.71,4676,0
+LSTA.US,D,20230821,000000,2.69,2.74,2.6606,2.7207,11014,0
+LSTA.US,D,20230822,000000,2.74,2.74,2.6611,2.7,6480,0
+LSTA.US,D,20230823,000000,2.671,2.68,2.635,2.6501,8016,0
+LSTA.US,D,20230824,000000,2.62,2.73,2.61,2.72,10958,0
+LSTA.US,D,20230825,000000,2.61,2.72,2.61,2.61,3764,0
+LSTA.US,D,20230828,000000,2.615,2.615,2.17,2.25,88348,0
+LSTA.US,D,20230829,000000,2.25,2.38,2.1501,2.2345,41533,0
+LSTA.US,D,20230830,000000,2.23,2.23,2.07,2.07,46376,0
+LSTA.US,D,20230831,000000,2.1,2.2,2.1,2.18,22888,0
+LSTA.US,D,20230901,000000,2.19,2.2,2.16,2.18,15510,0
+LSTA.US,D,20230905,000000,2.16,2.2,2.06,2.2,41563,0
+LSTA.US,D,20230906,000000,2.2,2.4397,2.0834,2.4396,31056,0
+LSTA.US,D,20230907,000000,2.35,2.4,2.11,2.11,23490,0
+LSTA.US,D,20230908,000000,2.11,2.3733,2.1008,2.14,25306,0
+LSTA.US,D,20230911,000000,2.19,2.3224,1.97,1.97,57308,0
+LSTA.US,D,20230912,000000,1.97,2.05,1.96,1.96,18498,0
+LSTA.US,D,20230913,000000,1.96,2.05,1.96,1.99,19919,0
+LSTA.US,D,20230914,000000,2.055,2.1,1.97,1.99,46157,0
+LSTA.US,D,20230915,000000,2.02,2.18,1.95,2.18,30940,0
+LSTA.US,D,20230918,000000,2.19,2.19,1.97,2,17241,0
+LSTA.US,D,20230919,000000,2.105,2.24,2.01,2.13,6024,0
+LSTA.US,D,20230920,000000,2.13,2.13,1.96,1.96,22151,0
+LSTA.US,D,20230921,000000,2.09,2.105,1.985,2.06,57802,0
+LSTA.US,D,20230922,000000,2.05,2.08,2.04,2.07,10922,0
+LSTA.US,D,20230925,000000,2.14,2.16,2.01,2.09,10658,0
+LSTA.US,D,20230926,000000,2.09,2.1,2.07,2.07,3089,0
+LSTA.US,D,20230927,000000,2.09,2.15,2.0701,2.08,15432,0
+LSTA.US,D,20230928,000000,2.08,2.2,2.08,2.1,8309,0
+LSTA.US,D,20230929,000000,2.1756,2.1756,2.11,2.14,9908,0
+LSTA.US,D,20231002,000000,2.1,2.14,2.09,2.13,8963,0
+LSTA.US,D,20231003,000000,2.085,2.1229,2.05,2.07,16156,0
+LSTA.US,D,20231004,000000,2.1592,2.1592,2.07,2.07,2495,0
+LSTA.US,D,20231005,000000,2.15,2.17,2.095,2.1,8561,0
+LSTA.US,D,20231006,000000,2.11,2.19,2.11,2.1712,5945,0
+LSTA.US,D,20231009,000000,2.08,2.1799,2.04,2.11,8592,0
+LSTA.US,D,20231010,000000,2.13,2.14,2.075,2.11,7512,0
+LSTA.US,D,20231011,000000,2.1,2.1794,2.07,2.1,13985,0
+LSTA.US,D,20231012,000000,2.1185,2.1185,2.03,2.03,3226,0
+LSTA.US,D,20231013,000000,2.1218,2.1597,2.03,2.1525,4969,0
+LSTA.US,D,20231016,000000,2.0601,2.1767,2.0601,2.12,12928,0
+LSTA.US,D,20231017,000000,2.16,2.4,2.13,2.26,212451,0
+LSTA.US,D,20231018,000000,2.262,2.34,2.18,2.18,18205,0
+LSTA.US,D,20231019,000000,2.17,2.21,2.11,2.11,7182,0
+LSTA.US,D,20231020,000000,2.11,2.2506,2.0436,2.14,10148,0
+LSTA.US,D,20231023,000000,2.125,2.125,2.06,2.09,3155,0
+LSTA.US,D,20231024,000000,2.1,2.3,2.07,2.15,26847,0
+LSTA.US,D,20231025,000000,2.15,2.15,2.03,2.03,7448,0
+LSTA.US,D,20231026,000000,2.05,2.09,2,2.06,19125,0
+LSTA.US,D,20231027,000000,2.07,2.13,2.01,2.02,2833,0
+LSTA.US,D,20231030,000000,2.15,2.15,2.02,2.05,3482,0
+LSTA.US,D,20231031,000000,2.05,2.19,2.02,2.17,11178,0
+LSTA.US,D,20231101,000000,2.17,2.17,2.1,2.12,2642,0
+LSTA.US,D,20231102,000000,2.1,2.19,2.1,2.18,14758,0
+LSTA.US,D,20231103,000000,2.2281,2.44,2.2281,2.36,46862,0
+LSTA.US,D,20231106,000000,2.36,2.42,2.19,2.28,39677,0
+LSTA.US,D,20231107,000000,2.3499,2.3499,2.22,2.24,6024,0
+LSTA.US,D,20231108,000000,2.21,2.345,2.21,2.24,4636,0
+LSTA.US,D,20231109,000000,2.29,2.29,2.11,2.11,5788,0
+LSTA.US,D,20231110,000000,2.2,2.27,2.115,2.17,45982,0
+LSTA.US,D,20231113,000000,2.11,2.16,2.11,2.145,10761,0
+LSTA.US,D,20231114,000000,2.1,2.34,2.1,2.23,12886,0
+LSTA.US,D,20231115,000000,2.31,2.37,2.2378,2.24,9677,0
+LSTA.US,D,20231116,000000,2.335,2.34,2.22,2.27,6523,0
+LSTA.US,D,20231117,000000,2.32,2.3433,2.22,2.31,11192,0
+LSTA.US,D,20231120,000000,2.22,2.29,2.16,2.29,12313,0
+LSTA.US,D,20231121,000000,2.2,2.25,2.17,2.17,5586,0
+LSTA.US,D,20231122,000000,2.2799,2.3,2.09,2.3,31490,0
+LSTA.US,D,20231124,000000,2.33,2.4874,2.3298,2.435,5742,0
+LSTA.US,D,20231127,000000,2.42,2.48,2.4,2.42,18717,0
+LSTA.US,D,20231128,000000,2.49,2.5,2.33,2.49,24605,0
+LSTA.US,D,20231129,000000,2.42,2.5,2.36,2.44,16108,0
+LSTA.US,D,20231130,000000,2.3519,2.42,2.05,2.19,70495,0
+LSTA.US,D,20231201,000000,2.1,2.25,2.1,2.25,14844,0
+LSTA.US,D,20231204,000000,2.19,2.3,2.11,2.26,12606,0
+LSTA.US,D,20231205,000000,2.3152,2.49,2.11,2.26,5553,0
+LSTA.US,D,20231206,000000,2.3,2.59,2.19,2.4584,65941,0
+LSTA.US,D,20231207,000000,2.39,2.8,2.1693,2.58,32425,0
+LSTA.US,D,20231208,000000,2.58,2.7518,2.5302,2.61,16293,0
+LSTA.US,D,20231211,000000,2.62,2.6562,2.5768,2.62,5163,0
+LSTA.US,D,20231212,000000,2.59,3.09,2.59,2.95,61773,0
+LSTA.US,D,20231213,000000,2.9,2.98,2.7464,2.93,21453,0
+LSTA.US,D,20231214,000000,3,3.09,2.86,2.94,21234,0
+LSTA.US,D,20231215,000000,2.92,2.95,2.715,2.74,13971,0
+LSTA.US,D,20231218,000000,2.74,2.74,2.65,2.65,5394,0
+LSTA.US,D,20231219,000000,2.61,2.88,2.6,2.8073,23100,0
+LSTA.US,D,20231220,000000,2.7251,2.89,2.7251,2.865,5994,0
+LSTA.US,D,20231221,000000,2.85,2.93,2.8,2.85,10773,0
+LSTA.US,D,20231222,000000,2.85,2.98,2.74,2.83,29607,0
+LSTA.US,D,20231226,000000,2.75,2.9,2.7422,2.86,13516,0
+LSTA.US,D,20231227,000000,2.84,2.96,2.7301,2.852,6795,0
+LSTA.US,D,20231228,000000,2.8,2.96,2.78,2.82,13641,0
+LSTA.US,D,20231229,000000,2.8201,2.9264,2.73,2.73,17687,0
+LSTA.US,D,20240102,000000,2.73,2.9027,2.73,2.78,7079,0
+LSTA.US,D,20240103,000000,2.85,2.85,2.655,2.8,3847,0
+LSTA.US,D,20240104,000000,3.05,3.1,2.825,3.02,52218,0
+LSTA.US,D,20240105,000000,3.015,3.015,2.85,2.9473,8942,0
+LSTA.US,D,20240108,000000,2.99,3.1888,2.8697,3.07,21285,0
+LSTA.US,D,20240109,000000,3.09,3.2,2.95,3.08,18817,0
+LSTA.US,D,20240110,000000,3.1799,3.1799,2.9601,3,7926,0
+LSTA.US,D,20240111,000000,2.85,3.05,2.85,2.99,13495,0
+LSTA.US,D,20240112,000000,3.005,3.08,2.95,3.02,10741,0
+LSTA.US,D,20240116,000000,3.07,3.07,2.8859,3.02,8806,0
+LSTA.US,D,20240117,000000,2.985,3.01,2.82,2.94,13623,0
+LSTA.US,D,20240118,000000,2.93,3.04,2.8696,3.0132,8556,0
+LSTA.US,D,20240119,000000,3.04,3.04,2.9,2.95,5316,0
+LSTA.US,D,20240122,000000,2.9,3.03,2.9,2.91,5499,0
+LSTA.US,D,20240123,000000,2.88,2.94,2.82,2.86,10147,0
+LSTA.US,D,20240124,000000,2.84,2.98,2.58,2.75,20046,0
+LSTA.US,D,20240125,000000,2.7,2.79,2.63,2.69,5044,0
+LSTA.US,D,20240126,000000,2.82,3,2.65,2.84,10608,0
+LSTA.US,D,20240129,000000,2.88,2.95,2.42,2.7699,14454,0
+LSTA.US,D,20240130,000000,2.8,2.865,2.74,2.75,4471,0
+LSTA.US,D,20240131,000000,2.58,2.7202,2.47,2.47,10993,0
+LSTA.US,D,20240201,000000,2.5,2.6999,2.5,2.6999,4950,0
+LSTA.US,D,20240202,000000,2.73,2.87,2.5976,2.65,6213,0
+LSTA.US,D,20240205,000000,2.71,2.8045,2.71,2.8045,1542,0
+LSTA.US,D,20240206,000000,2.68,2.83,2.58,2.66,7732,0
+LSTA.US,D,20240207,000000,2.5601,2.66,2.5601,2.6481,9562,0
+LSTA.US,D,20240208,000000,2.63,2.6599,2.6,2.61,5612,0
+LSTA.US,D,20240209,000000,2.6,2.66,2.6,2.66,2328,0
+LSTA.US,D,20240212,000000,2.66,2.8,2.61,2.72,5903,0
+LSTA.US,D,20240213,000000,2.65,2.87,2.65,2.755,4590,0
+LSTA.US,D,20240214,000000,2.69,2.835,2.66,2.77,9688,0
+LSTA.US,D,20240215,000000,2.74,2.87,2.6101,2.87,10108,0
+LSTA.US,D,20240216,000000,2.87,3.12,2.6864,3.12,29067,0
+LSTA.US,D,20240220,000000,3.05,3.1,3,3,12117,0
+LSTA.US,D,20240221,000000,2.9899,2.9899,2.846,2.87,7717,0
+LSTA.US,D,20240222,000000,2.8,3.09,2.8,3,6765,0
+LSTA.US,D,20240223,000000,2.99,3.1,2.9133,2.99,13686,0
+LSTA.US,D,20240226,000000,3.0912,3.1,3.01,3.02,10173,0
+LSTA.US,D,20240227,000000,3.1,3.2398,3.06,3.22,18856,0
+LSTA.US,D,20240228,000000,3.23,3.3,3.11,3.1595,7290,0
+LSTA.US,D,20240229,000000,3.0712,3.29,2.92,2.93,24033,0
+LSTA.US,D,20240301,000000,2.94,3.26,2.94,3.1,10562,0
+LSTA.US,D,20240304,000000,3.19,3.24,3.05,3.2393,25683,0
+LSTA.US,D,20240305,000000,3.2,3.2,3,3.12,10826,0
+LSTA.US,D,20240306,000000,3.12,3.1462,2.9301,3.0921,8945,0
+LSTA.US,D,20240307,000000,2.9964,3.135,2.9964,3.06,6129,0
+LSTA.US,D,20240308,000000,3.06,3.17,3.06,3.17,3089,0
+LSTA.US,D,20240311,000000,3.15,3.26,3.05,3.24,3272,0
+LSTA.US,D,20240312,000000,3.07,3.24,3.06,3.1,11060,0
+LSTA.US,D,20240313,000000,3.0501,3.18,3.05,3.06,11008,0
+LSTA.US,D,20240314,000000,3.07,3.204,3,3.03,10647,0
+LSTA.US,D,20240315,000000,3.2643,3.2643,3.04,3.08,3156,0
+LSTA.US,D,20240318,000000,3.04,3.115,3.04,3.04,2350,0
+LSTA.US,D,20240319,000000,3.04,3.12,2.93,3.06,8751,0
+LSTA.US,D,20240320,000000,2.99,3.155,2.99,3.09,51396,0
+LSTA.US,D,20240321,000000,3.1,3.4,3.0001,3.35,167599,0
+LSTA.US,D,20240322,000000,3.38,3.3999,3.0401,3.2,23304,0
+LSTA.US,D,20240325,000000,3.16,3.38,3.08,3.2791,12599,0
+LSTA.US,D,20240326,000000,3.17,3.26,3.08,3.1731,14018,0
+LSTA.US,D,20240327,000000,3.11,3.27,3.11,3.26,11970,0
+LSTA.US,D,20240328,000000,3.27,3.27,3.1032,3.12,14230,0
+LSTA.US,D,20240401,000000,3.11,3.2,3.0991,3.0991,15342,0
+LSTA.US,D,20240402,000000,3.1098,3.12,3.01,3.08,6109,0
+LSTA.US,D,20240403,000000,3.1,3.1,3.0349,3.04,2263,0
+LSTA.US,D,20240404,000000,3.0555,3.0555,2.96,3.02,9584,0
+LSTA.US,D,20240405,000000,2.97,3.09,2.84,3.07,12058,0
+LSTA.US,D,20240408,000000,3.02,3.02,2.85,2.91,5578,0
+LSTA.US,D,20240409,000000,2.91,3.19,2.83,3.0201,25544,0
+LSTA.US,D,20240410,000000,3.09,3.09,2.87,3.04,6979,0
+LSTA.US,D,20240411,000000,2.98,3.11,2.8829,3.09,19427,0
+LSTA.US,D,20240412,000000,3.1,3.1,2.87,2.8999,23027,0
+LSTA.US,D,20240415,000000,2.88,2.985,2.83,2.83,3332,0
+LSTA.US,D,20240416,000000,2.831,2.88,2.68,2.84,4339,0
+LSTA.US,D,20240417,000000,2.94,2.94,2.7,2.78,6684,0
+LSTA.US,D,20240418,000000,2.727,2.86,2.727,2.85,1130,0
+LSTA.US,D,20240419,000000,2.75,2.87,2.67,2.8205,1805,0
+LSTA.US,D,20240422,000000,2.65,2.715,2.65,2.67,1894,0
+LSTA.US,D,20240423,000000,2.565,2.81,2.5515,2.65,13395,0
+LSTA.US,D,20240424,000000,2.76,2.89,2.56,2.83,9625,0
+LSTA.US,D,20240425,000000,2.75,2.9,2.63,2.66,6093,0
+LSTA.US,D,20240426,000000,2.7355,2.7836,2.6061,2.6478,4678,0
+LSTA.US,D,20240429,000000,2.68,2.8999,2.5201,2.75,5411,0
+LSTA.US,D,20240430,000000,2.73,2.9,2.612,2.73,9463,0
+LSTA.US,D,20240501,000000,2.78,2.86,2.71,2.8532,14108,0
+LSTA.US,D,20240502,000000,2.8,3,2.51,2.93,10395,0
+LSTA.US,D,20240503,000000,2.8,2.9399,2.64,2.85,9141,0
+LSTA.US,D,20240506,000000,2.73,2.87,2.72,2.77,4071,0
+LSTA.US,D,20240507,000000,2.8,2.81,2.75,2.75,4156,0
+LSTA.US,D,20240509,000000,2.825,2.913,2.7,2.913,2892,0
+LSTA.US,D,20240510,000000,2.9,2.95,2.77,2.9499,4934,0
+LSTA.US,D,20240513,000000,2.86,2.9454,2.65,2.775,5475,0
+LSTA.US,D,20240514,000000,2.825,2.99,2.82,2.96,5173,0
+LSTA.US,D,20240515,000000,2.86,2.89,2.701,2.8444,3867,0
+LSTA.US,D,20240516,000000,2.65,2.9649,2.65,2.815,11823,0
+LSTA.US,D,20240517,000000,2.92,2.9449,2.7351,2.77,8831,0
+LSTA.US,D,20240520,000000,2.87,3.09,2.8242,2.8242,3120,0
+LSTA.US,D,20240521,000000,2.86,3.2,2.72,3.001,47196,0
+LSTA.US,D,20240522,000000,3.27,3.27,3.05,3.105,52186,0
+LSTA.US,D,20240523,000000,3.1,3.25,3.1,3.17,17459,0
+LSTA.US,D,20240524,000000,3.0525,3.19,2.89,2.96,18348,0
+LSTA.US,D,20240528,000000,3.05,3.22,2.87,2.8805,20871,0
+LSTA.US,D,20240529,000000,2.985,3.2,2.985,3.1497,19442,0
+LSTA.US,D,20240530,000000,3.1499,3.15,3.03,3.12,4840,0
+LSTA.US,D,20240531,000000,3.155,3.1999,2.94,2.94,9466,0
+LSTA.US,D,20240603,000000,3.1,3.1,3,3.025,9239,0
+LSTA.US,D,20240604,000000,3.05,3.1699,3.05,3.075,5721,0
+LSTA.US,D,20240605,000000,3.1,3.2,3.1,3.125,4814,0
+LSTA.US,D,20240606,000000,3.13,3.175,3.11,3.135,15359,0
+LSTA.US,D,20240607,000000,3.14,3.27,3.14,3.26,22019,0
+LSTA.US,D,20240610,000000,3.27,3.5,3.2,3.45,88399,0
+LSTA.US,D,20240611,000000,3.125,3.6999,3.125,3.67,44946,0
+LSTA.US,D,20240612,000000,3.7,3.71,3.3711,3.428,31236,0
+LSTA.US,D,20240613,000000,3.5453,3.5453,3.43,3.465,17994,0
+LSTA.US,D,20240614,000000,3.51,3.6999,3.45,3.6,40252,0
+LSTA.US,D,20240617,000000,3.5,3.5587,3.31,3.44,17197,0
+LSTA.US,D,20240618,000000,3.47,3.6685,3.3,3.3,35455,0
+LSTA.US,D,20240620,000000,3.3,3.4428,3.243,3.37,30723,0
+LSTA.US,D,20240621,000000,3.3,3.53,3.22,3.53,27503,0
+LSTA.US,D,20240624,000000,3.46,3.528,3.3,3.415,7447,0
+LSTA.US,D,20240625,000000,3.38,3.5299,3.26,3.5299,17717,0
+LSTA.US,D,20240626,000000,3.44,3.4701,3.28,3.41,17619,0
+LSTA.US,D,20240627,000000,3.48,3.53,3.34,3.4748,31945,0
+LSTA.US,D,20240628,000000,3.44,3.49,3.4,3.47,13028,0
+LSTA.US,D,20240701,000000,3.53,3.7,3.5,3.55,20598,0
+LSTA.US,D,20240702,000000,3.41,3.69,3.41,3.46,16802,0
+LSTA.US,D,20240703,000000,3.68,3.68,3.42,3.43,20838,0
+LSTA.US,D,20240705,000000,3.43,3.52,3.3085,3.51,6429,0
+LSTA.US,D,20240708,000000,3.44,3.5151,3.34,3.34,1910,0
+LSTA.US,D,20240709,000000,3.35,3.5399,3.35,3.36,10751,0
+LSTA.US,D,20240710,000000,3.41,3.52,3.3171,3.41,9560,0
+LSTA.US,D,20240711,000000,3.48,3.485,3.4201,3.48,10020,0
+LSTA.US,D,20240712,000000,3.4,3.68,3.4,3.68,18879,0
+LSTA.US,D,20240715,000000,3.65,3.75,3.61,3.65,18711,0
+LSTA.US,D,20240716,000000,3.75,3.83,3.62,3.7,35775,0
+LSTA.US,D,20240717,000000,3.61,3.7999,3.61,3.66,15990,0
+LSTA.US,D,20240718,000000,3.61,3.69,3.5,3.55,51954,0
+LSTA.US,D,20240719,000000,3.6291,3.6291,3.55,3.55,1281,0
+LSTA.US,D,20240722,000000,3.5,3.544,3.5,3.54,12587,0
+LSTA.US,D,20240723,000000,3.5,3.52,3.47,3.495,14518,0
+LSTA.US,D,20240724,000000,3.485,3.5,3.385,3.42,3876,0
+LSTA.US,D,20240725,000000,3.3,3.44,3.2341,3.43,16517,0
+LSTA.US,D,20240726,000000,3.36,3.4,3.36,3.385,3817,0
+LSTA.US,D,20240729,000000,3.3966,3.4,3.3248,3.3611,6593,0
+LSTA.US,D,20240730,000000,3.31,3.354,3.26,3.26,7947,0
+LSTA.US,D,20240731,000000,3.33,3.3799,3.2,3.2157,8120,0
+LSTA.US,D,20240801,000000,3.207,3.32,3.202,3.3,4566,0
+LSTA.US,D,20240802,000000,3.25,3.3799,3.07,3.21,15579,0
+LSTA.US,D,20240805,000000,3.1,3.1099,2.89,2.93,31196,0
+LSTA.US,D,20240806,000000,2.97,3.08,2.9405,2.9405,4549,0
+LSTA.US,D,20240807,000000,2.99,3.08,2.975,3.035,9929,0
+LSTA.US,D,20240808,000000,3,3.1007,2.95,3.0621,2879,0
+LSTA.US,D,20240809,000000,2.8701,2.9937,2.8701,2.9199,3536,0
+LSTA.US,D,20240812,000000,3.045,3.09,2.9293,2.9293,9292,0
+LSTA.US,D,20240813,000000,3,3,2.887,2.94,8538,0
+LSTA.US,D,20240814,000000,2.8701,2.9442,2.8701,2.91,1729,0
+LSTA.US,D,20240815,000000,2.88,2.9547,2.88,2.89,12174,0
+LSTA.US,D,20240816,000000,2.825,2.85,2.81,2.85,3026,0
+LSTA.US,D,20240819,000000,2.84,3,2.8,2.96,8026,0
+LSTA.US,D,20240820,000000,2.9507,2.9768,2.9501,2.96,2124,0
+LSTA.US,D,20240821,000000,2.9601,3,2.95,2.95,2509,0
+LSTA.US,D,20240822,000000,2.95,3.0544,2.83,2.83,21536,0
+LSTA.US,D,20240823,000000,2.78,3.018,2.72,3,2958,0
+LSTA.US,D,20240826,000000,2.96,3.0857,2.83,2.83,9276,0
+LSTA.US,D,20240827,000000,2.78,3.0083,2.78,2.8512,2372,0
+LSTA.US,D,20240828,000000,2.83,2.85,2.75,2.75,11589,0
+LSTA.US,D,20240829,000000,2.83,3.0677,2.83,3.0001,15458,0
+LSTA.US,D,20240830,000000,2.91,3.06,2.78,2.84,4585,0
+LSTA.US,D,20240903,000000,2.76,2.87,2.74,2.79,5021,0
+LSTA.US,D,20240904,000000,2.76,3,2.76,3,12228,0
+LSTA.US,D,20240905,000000,3.13,3.3399,3.03,3.27,18161,0
+LSTA.US,D,20240906,000000,3.32,3.34,3.02,3.1,8603,0
+LSTA.US,D,20240909,000000,2.8633,3.14,2.85,3.03,17285,0
+LSTA.US,D,20240910,000000,3.2531,3.2799,3,3.14,11339,0
+LSTA.US,D,20240911,000000,2.91,3.1999,2.91,3.1999,4287,0
+LSTA.US,D,20240912,000000,3.26,3.26,3.01,3.01,1916,0
+LSTA.US,D,20240913,000000,2.97,3.06,2.91,2.91,6142,0
+LSTA.US,D,20240916,000000,2.9,3.0885,2.8922,2.91,13793,0
+LSTA.US,D,20240917,000000,3,3.24,2.97,3.1,25838,0
+LSTA.US,D,20240918,000000,3.05,3.2035,2.95,2.95,31635,0
+LSTA.US,D,20240919,000000,2.91,3.135,2.91,3.02,13527,0
+LSTA.US,D,20240920,000000,3.09,3.23,3,3.18,35724,0
+LSTA.US,D,20240923,000000,3.2,3.23,3.0914,3.1,11971,0
+LSTA.US,D,20240924,000000,3.1,3.1,2.95,2.97,11784,0
+LSTA.US,D,20240925,000000,3,3,2.86,2.86,7735,0
+LSTA.US,D,20240926,000000,2.8605,3.102,2.8,2.85,17712,0
+LSTA.US,D,20240927,000000,2.9,2.9999,2.86,2.91,9513,0
+LSTA.US,D,20240930,000000,2.99,3.085,2.93,3,13676,0
+LSTA.US,D,20241001,000000,2.94,3.0394,2.81,2.93,15805,0
+LSTA.US,D,20241002,000000,2.945,2.99,2.82,2.9143,17046,0
+LSTA.US,D,20241003,000000,2.93,3.0295,2.9169,2.94,5430,0
+LSTA.US,D,20241004,000000,2.94,3.1862,2.94,3.0014,2226,0
+LSTA.US,D,20241007,000000,2.99,2.99,2.93,2.99,7400,0
+LSTA.US,D,20241008,000000,2.8896,3.1659,2.84,2.99,13008,0
+LSTA.US,D,20241009,000000,2.88,3.18,2.88,3.06,12256,0
+LSTA.US,D,20241010,000000,2.96,3.1899,2.93,2.984,13646,0
+LSTA.US,D,20241011,000000,3.05,3.05,2.98,2.98,7126,0
+LSTA.US,D,20241014,000000,2.94,2.97,2.91,2.92,2055,0
+LSTA.US,D,20241015,000000,2.94,2.9751,2.9,2.942,9922,0
+LSTA.US,D,20241016,000000,2.945,2.95,2.9144,2.94,1551,0
+LSTA.US,D,20241017,000000,2.97,2.975,2.91,2.94,3443,0
+LSTA.US,D,20241018,000000,2.99,3,2.93,2.97,14079,0
+LSTA.US,D,20241021,000000,3,3.08,2.96,2.98,9918,0
+LSTA.US,D,20241022,000000,3.04,3.14,2.9,2.92,19320,0
+LSTA.US,D,20241023,000000,2.9,3.0462,2.9,2.9035,4404,0
+LSTA.US,D,20241024,000000,2.92,2.94,2.8817,2.8817,1531,0
+LSTA.US,D,20241025,000000,2.935,2.9943,2.88,2.9,9949,0
+LSTA.US,D,20241028,000000,2.98,2.98,2.88,2.88,6955,0
+LSTA.US,D,20241029,000000,2.9091,2.9693,2.77,2.83,8276,0
+LSTA.US,D,20241030,000000,2.73,2.89,2.73,2.81,23358,0
+LSTA.US,D,20241031,000000,2.88,2.88,2.78,2.83,6168,0
+LSTA.US,D,20241101,000000,2.82,3.35,2.8178,3.16,60614,0
+LSTA.US,D,20241104,000000,3.25,3.25,2.71,2.91,39351,0
+LSTA.US,D,20241105,000000,2.79,3.0001,2.7801,2.88,13034,0
+LSTA.US,D,20241106,000000,2.8799,2.99,2.7456,2.92,30637,0
+LSTA.US,D,20241107,000000,2.91,2.95,2.76,2.91,10977,0
+LSTA.US,D,20241108,000000,2.82,2.91,2.7561,2.91,3006,0
+LSTA.US,D,20241111,000000,2.82,2.93,2.82,2.9,11305,0
+LSTA.US,D,20241112,000000,2.9,2.92,2.8098,2.91,4790,0
+LSTA.US,D,20241113,000000,2.87,2.94,2.77,2.79,10014,0
+LSTA.US,D,20241114,000000,2.84,2.84,2.76,2.81,3975,0
+LSTA.US,D,20241115,000000,2.85,2.8613,2.7,2.85,25994,0
+LSTA.US,D,20241118,000000,2.7199,2.8,2.7,2.72,46320,0
+LSTA.US,D,20241119,000000,2.7002,2.81,2.6909,2.75,14947,0
+LSTA.US,D,20241120,000000,2.75,3.1,2.75,2.93,53082,0
+LSTA.US,D,20241121,000000,2.92,2.93,2.8206,2.8438,6006,0
+LSTA.US,D,20241122,000000,2.89,2.94,2.86,2.88,8521,0
+LSTA.US,D,20241125,000000,2.95,3.17,2.8189,2.88,11044,0
+LSTA.US,D,20241126,000000,2.95,2.95,2.78,2.84,15034,0
+LSTA.US,D,20241127,000000,2.88,2.88,2.82,2.82,6757,0
+LSTA.US,D,20241129,000000,2.82,2.82,2.75,2.76,17713,0
+LSTA.US,D,20241202,000000,2.7601,2.8499,2.71,2.77,15489,0
+LSTA.US,D,20241203,000000,2.69,2.8499,2.69,2.72,17302,0
+LSTA.US,D,20241204,000000,2.85,2.85,2.7,2.739,35289,0
+LSTA.US,D,20241205,000000,2.73,2.77,2.6661,2.7,11665,0
+LSTA.US,D,20241206,000000,2.7,2.73,2.685,2.7109,8103,0
+LSTA.US,D,20241209,000000,2.71,2.795,2.19,2.64,56425,0
+LSTA.US,D,20241210,000000,2.6,2.88,2.51,2.815,40593,0
+LSTA.US,D,20241211,000000,2.79,2.8786,2.62,2.62,11910,0
+LSTA.US,D,20241212,000000,2.7,2.7323,2.6345,2.73,11313,0
+LSTA.US,D,20241213,000000,2.61,2.73,2.4801,2.58,8578,0
+LSTA.US,D,20241216,000000,2.59,2.77,2.59,2.6091,19106,0
+LSTA.US,D,20241217,000000,2.61,2.7,2.6,2.645,34321,0
+LSTA.US,D,20241218,000000,2.71,2.7523,2.58,2.58,8144,0
+LSTA.US,D,20241219,000000,2.54,2.66,2.52,2.52,15155,0
+LSTA.US,D,20241220,000000,2.58,2.74,2.5227,2.71,18721,0
+LSTA.US,D,20241223,000000,2.72,3.05,2.64,3.02,22379,0
+LSTA.US,D,20241224,000000,3.08,3.15,3.02,3.095,11539,0
+LSTA.US,D,20241226,000000,3.13,3.17,3.0337,3.13,6786,0
+LSTA.US,D,20241227,000000,3.02,3.12,2.9784,3.0201,7566,0
+LSTA.US,D,20241230,000000,3.03,3.03,2.841,2.94,13954,0
+LSTA.US,D,20241231,000000,2.98,2.98,2.87,2.98,45403,0
+LSTA.US,D,20250102,000000,3.12,3.6738,3.01,3.57,119060,0
+LSTA.US,D,20250103,000000,3.63,4,3.4668,3.85,197543,0
+LSTA.US,D,20250106,000000,4.18,4.2,3.65,3.71,168039,0
+LSTA.US,D,20250107,000000,3.74,3.9134,3.63,3.73,60567,0
+LSTA.US,D,20250108,000000,3.89,3.89,3.66,3.8,84020,0
+LSTA.US,D,20250110,000000,3.9,3.91,3.7,3.73,55942,0
+LSTA.US,D,20250113,000000,3.7,3.74,3.56,3.67,35822,0
+LSTA.US,D,20250114,000000,3.52,3.67,3.52,3.64,35839,0
+LSTA.US,D,20250115,000000,3.53,3.87,3.53,3.72,42452,0
+LSTA.US,D,20250116,000000,3.61,3.79,3.61,3.72,50084,0
+LSTA.US,D,20250117,000000,3.55,3.87,3.5055,3.71,71879,0
+LSTA.US,D,20250121,000000,3.53,4.11,3.53,3.9,161480,0
+LSTA.US,D,20250122,000000,2.57,3.1094,2.35,2.75,383122,0
+LSTA.US,D,20250123,000000,2.62,2.7599,2.4001,2.43,112761,0
+LSTA.US,D,20250124,000000,2.4,2.8,2.4,2.68,89555,0
+LSTA.US,D,20250127,000000,2.63,2.95,2.63,2.64,60317,0
+LSTA.US,D,20250128,000000,2.7,2.84,2.57,2.68,11675,0
+LSTA.US,D,20250129,000000,2.61,2.7,2.5,2.5,30952,0
+LSTA.US,D,20250130,000000,2.57,2.65,2.4396,2.59,21472,0
+LSTA.US,D,20250131,000000,2.598,2.6951,2.48,2.5005,5504,0
+LSTA.US,D,20250203,000000,2.52,2.73,2.45,2.58,79398,0
+LSTA.US,D,20250204,000000,2.625,2.7332,2.53,2.714,36848,0
+LSTA.US,D,20250205,000000,2.71,2.74,2.559409,2.62,18094,0
+LSTA.US,D,20250206,000000,2.62,2.68,2.5147,2.64,19329,0
+LSTA.US,D,20250207,000000,2.58,2.62,2.58,2.6,2990,0
+LSTA.US,D,20250210,000000,2.74,2.74,2.5,2.61,8912,0
+LSTA.US,D,20250211,000000,2.6205,2.6205,2.47,2.51,14062,0
+LSTA.US,D,20250212,000000,2.47,2.655,2.47,2.52,13325,0
+LSTA.US,D,20250213,000000,2.5,2.62,2.49,2.62,12413,0
+LSTA.US,D,20250214,000000,2.61,2.67,2.45,2.51,23166,0
+LSTA.US,D,20250218,000000,2.57,2.7094,2.5,2.5,16004,0
+LSTA.US,D,20250219,000000,2.55,2.71,2.49,2.5,5238,0
+LSTA.US,D,20250220,000000,2.41,2.69,2.41,2.5633,13094,0
+LSTA.US,D,20250221,000000,2.54,2.5488,2.4312,2.5488,4001,0
+LSTA.US,D,20250224,000000,2.5,2.57,2.39,2.48,37808,0
+LSTA.US,D,20250225,000000,2.48,2.48,2.35,2.405,30489,0
+LSTA.US,D,20250226,000000,2.2489,2.435,2.23,2.39,74026,0
+LSTA.US,D,20250227,000000,2.41,2.52,2.33,2.4,12005,0
+LSTA.US,D,20250228,000000,2.31,2.38,2.2592,2.38,9465,0
+LSTA.US,D,20250303,000000,2.25,2.36,2.14,2.15,27111,0
+LSTA.US,D,20250304,000000,2.16,2.36,2.15,2.15,6376,0
+LSTA.US,D,20250305,000000,2.05,2.4499,2.05,2.37,8851,0
+LSTA.US,D,20250306,000000,2.33,2.46,2.33,2.335,2434,0
+LSTA.US,D,20250307,000000,2.31,2.36,2.31,2.36,549,0
+LSTA.US,D,20250310,000000,2.42,2.4316,2.25,2.33,17049,0
+LSTA.US,D,20250311,000000,2.25,2.62,2.25,2.26,15158,0
+LSTA.US,D,20250312,000000,2.26,2.55,2.0717,2.26,38997,0
+LSTA.US,D,20250313,000000,2.33,2.33,2.21,2.32,2965,0
+LSTA.US,D,20250314,000000,2.39,2.43,2.39,2.39,1708,0
+LSTA.US,D,20250317,000000,2.31,2.38,2.24,2.38,3291,0
+LSTA.US,D,20250318,000000,2.3115,2.3381,2.21,2.21,4325,0
+LSTA.US,D,20250319,000000,2.3048,2.38,2.2301,2.3599,20384,0
+LSTA.US,D,20250320,000000,2.35,2.55,2.23,2.2805,9144,0
+LSTA.US,D,20250321,000000,2.21,2.38,2.21,2.38,18213,0
+LSTA.US,D,20250324,000000,2.29,2.375,2.25,2.35,11517,0
+LSTA.US,D,20250325,000000,2.37,2.425,2.3426,2.3426,1415,0
+LSTA.US,D,20250326,000000,2.38,2.4604,2.31,2.43,5200,0
+LSTA.US,D,20250327,000000,2.44,2.44,2.3311,2.4104,1862,0
+LSTA.US,D,20250328,000000,2.3857,2.46,2.35,2.35,3026,0
+LSTA.US,D,20250331,000000,2.24,2.36,2.15,2.35,19867,0
+LSTA.US,D,20250401,000000,2.16,2.288,2.148,2.16,4355,0
+LSTA.US,D,20250402,000000,2.07,2.2599,2.07,2.07,16140,0
+LSTA.US,D,20250403,000000,2.115,2.22,2.0701,2.1,12084,0
+LSTA.US,D,20250404,000000,2.01,2.1925,1.8706,1.99,50185,0
+LSTA.US,D,20250407,000000,1.88,2.26,1.87,1.9,17639,0
+LSTA.US,D,20250408,000000,1.89,2.01,1.89,1.935,13433,0
+LSTA.US,D,20250409,000000,1.97,2.06,1.89,2.0089,19958,0
+LSTA.US,D,20250410,000000,2.09,2.09,1.95,1.9514,8723,0
+LSTA.US,D,20250411,000000,1.954,2.0001,1.93,1.95,16514,0
+LSTA.US,D,20250414,000000,1.9201,1.9767,1.91,1.96,6364,0
+LSTA.US,D,20250415,000000,2,2.23,2,2.17,21087,0
+LSTA.US,D,20250416,000000,2.06,2.24,2.06,2.08,4711,0
+LSTA.US,D,20250417,000000,2.24,2.2556,2.08,2.2556,5330,0
+LSTA.US,D,20250421,000000,2.24,2.3299,2.13,2.28,26865,0
+LSTA.US,D,20250422,000000,2.29,2.4297,2.29,2.34,8998,0
+LSTA.US,D,20250423,000000,2.3,2.4305,2.29,2.3546,4438,0
+LSTA.US,D,20250424,000000,2.43,2.46,2.38,2.44,7354,0
+LSTA.US,D,20250425,000000,2.43,2.53,2.31,2.53,9602,0
+LSTA.US,D,20250428,000000,2.4895,2.54,2.4,2.53,19196,0
+LSTA.US,D,20250429,000000,2.53,2.55,2.3,2.4488,15137,0
+LSTA.US,D,20250430,000000,2.45,2.5254,2.3602,2.37,6040,0
+LSTA.US,D,20250501,000000,2.42,2.4359,2.355,2.41,3500,0
+LSTA.US,D,20250502,000000,2.46,2.5,2.41,2.41,4910,0
+LSTA.US,D,20250505,000000,2.37,2.5,2.36,2.41,6096,0
+LSTA.US,D,20250506,000000,2.35,2.4325,2.3,2.3,8016,0
+LSTA.US,D,20250507,000000,2.4,2.4399,2.3,2.3,5328,0
+LSTA.US,D,20250508,000000,2.4616,2.4616,2.3033,2.3749,4782,0
+LSTA.US,D,20250509,000000,2.39,2.39,2.07,2.1,20601,0
+LSTA.US,D,20250512,000000,2.25,2.3031,2.22,2.2248,7707,0
+LSTA.US,D,20250513,000000,2.28,2.285,2.085,2.28,39939,0
+LSTA.US,D,20250514,000000,2.25,2.3,2.07,2.18,11213,0
+LSTA.US,D,20250515,000000,2.13,2.4,2.13,2.4,15793,0
+LSTA.US,D,20250516,000000,2.29,2.76,2.29,2.63,57124,0
+LSTA.US,D,20250519,000000,2.6791,2.7,2.6,2.63,18896,0
+LSTA.US,D,20250520,000000,2.65,2.87,2.55,2.55,35039,0
+LSTA.US,D,20250521,000000,2.53,2.7477,2.46,2.5,21844,0
+LSTA.US,D,20250522,000000,2.51,2.74,2.4301,2.51,18442,0
+LSTA.US,D,20250523,000000,2.47,2.7,2.47,2.7,6072,0
+LSTA.US,D,20250527,000000,2.6906,2.6999,2.57,2.5718,8089,0
+LSTA.US,D,20250528,000000,2.61,2.78,2.61,2.68,6732,0
+LSTA.US,D,20250529,000000,2.72,2.72,2.62,2.6798,5549,0
+LSTA.US,D,20250530,000000,2.7899,2.7899,2.55,2.6103,5471,0
+LSTA.US,D,20250602,000000,2.7999,2.8,2.51,2.74,4979,0
+LSTA.US,D,20250603,000000,2.6955,2.78,2.6001,2.6032,5830,0
+LSTA.US,D,20250604,000000,2.59,2.75,2.59,2.66,8605,0
+LSTA.US,D,20250605,000000,2.69,2.72,2.65,2.65,7394,0
+LSTA.US,D,20250606,000000,2.7485,2.7491,2.69,2.69,2149,0
+LSTA.US,D,20250609,000000,2.69,2.74,2.58,2.6346,12562,0
+LSTA.US,D,20250610,000000,2.6202,2.67,2.53,2.58,13569,0
+LSTA.US,D,20250611,000000,2.59,2.59,2.43,2.46,11799,0
+LSTA.US,D,20250612,000000,2.56,2.5644,2.5,2.5588,8405,0
+LSTA.US,D,20250613,000000,2.52,2.61,2.39,2.495,17786,0
+LSTA.US,D,20250616,000000,2.5,2.65,2.44,2.51,6247,0
+LSTA.US,D,20250617,000000,2.3536,2.7064,2.3536,2.4,10364,0
+LSTA.US,D,20250618,000000,2.59,2.6663,2.42197,2.43,14923,0
+LSTA.US,D,20250620,000000,2.56,2.69,2.48,2.48,4296,0
+LSTA.US,D,20250623,000000,2.57,2.57,2.3855,2.39,14817,0
+LSTA.US,D,20250624,000000,2.38,2.51,2.38,2.4,2545,0
+LSTA.US,D,20250625,000000,2.37,2.52,2.3643,2.52,10328,0
+LSTA.US,D,20250626,000000,2.52,3,2.5,2.94,86545,0
+LSTA.US,D,20250627,000000,2.97,3.07,2.72,2.8,42133,0
+LSTA.US,D,20250630,000000,2.79,2.94,2.75,2.8991,17253,0
+LSTA.US,D,20250701,000000,2.93,2.93,2.82,2.86,10073,0
+LSTA.US,D,20250702,000000,2.76,2.8418,2.7212,2.73,6403,0
+LSTA.US,D,20250703,000000,2.66,2.8577,2.6,2.62,16914,0
+LSTA.US,D,20250707,000000,2.48,2.62,2.42,2.48,21619,0
+LSTA.US,D,20250708,000000,2.41,3.09,2.335,2.8,106594,0
+LSTA.US,D,20250709,000000,2.74,2.95,2.6525,2.9281,40843,0
+LSTA.US,D,20250710,000000,2.78,2.78,2.74,2.74,21959,0
+LSTA.US,D,20250711,000000,2.6,2.75,2.55,2.71,10198,0
+LSTA.US,D,20250714,000000,2.6,2.72,2.58,2.63,24558,0
+LSTA.US,D,20250715,000000,2.53,3.09,2.49,2.7,495047,0
+LSTA.US,D,20250716,000000,2.56,2.72,2.54,2.57,60694,0
+LSTA.US,D,20250717,000000,2.56,2.65,2.39,2.41,89741,0
+LSTA.US,D,20250718,000000,2.38,2.57,2.26,2.53,51563,0
+LSTA.US,D,20250721,000000,2.55,2.61,2.485,2.58,16719,0
+LSTA.US,D,20250722,000000,2.47,2.7399,2.46,2.64,33203,0
+LSTA.US,D,20250723,000000,2.57,2.7,2.45,2.65,36304,0
+LSTA.US,D,20250724,000000,2.58,2.71,2.58,2.66,13484,0
+LSTA.US,D,20250725,000000,2.65,2.8,2.605,2.69,17119,0
+LSTA.US,D,20250728,000000,2.68,2.7914,2.6101,2.63,18797,0
+LSTA.US,D,20250729,000000,2.61,2.71,2.57,2.57,22008,0
+LSTA.US,D,20250730,000000,2.49,2.68,2.48,2.53,18494,0
+LSTA.US,D,20250731,000000,2.46,2.53,2.46,2.48,14013,0
+LSTA.US,D,20250801,000000,2.48,2.54,2.46,2.49,2477,0
+LSTA.US,D,20250804,000000,2.52,2.7604,2.47,2.57,65286,0
+LSTA.US,D,20250805,000000,2.54,3.0799,2.54,2.92,143124,0
+LSTA.US,D,20250806,000000,2.82,3.04,2.82,2.96,34408,0
+LSTA.US,D,20250807,000000,2.87,3.026,2.78,2.8,73531,0
+LSTA.US,D,20250808,000000,2.66,2.7809,2.5547,2.6,26099,0
+LSTA.US,D,20250811,000000,2.59,2.8721,2.59,2.77,28774,0
+LSTA.US,D,20250812,000000,2.82,2.82,2.62,2.62,6902,0
+LSTA.US,D,20250813,000000,2.63,2.7599,2.63,2.6644,7658,0
+LSTA.US,D,20250814,000000,2.6,2.65,2.55,2.56,67401,0
+LSTA.US,D,20250815,000000,2.55,2.5772,2.45,2.53,30409,0
+LSTA.US,D,20250818,000000,2.42,2.57,2.42,2.51,34636,0
+LSTA.US,D,20250819,000000,2.42,2.55,2.38,2.5,15278,0
+LSTA.US,D,20250820,000000,2.43,2.5,2.38,2.4,12329,0
+LSTA.US,D,20250821,000000,2.38,2.55,2.38,2.47,14772,0
+LSTA.US,D,20250822,000000,2.47,2.63,2.43,2.59,19732,0
+LSTA.US,D,20250825,000000,2.51,2.588,2.51,2.53,13591,0
+LSTA.US,D,20250826,000000,2.47,2.605,2.4501,2.51,13355,0
+LSTA.US,D,20250827,000000,2.49,2.61,2.45,2.5,16929,0
+LSTA.US,D,20250828,000000,2.45,2.545,2.335,2.35,40205,0
+LSTA.US,D,20250829,000000,2.31,2.4612,2.2626,2.32,32806,0
+LSTA.US,D,20250902,000000,2.27,2.3944,2.17,2.21,38666,0
+LSTA.US,D,20250903,000000,2.15,2.3316,2.1,2.3,43594,0
+LSTA.US,D,20250904,000000,2.21,2.25,2.09,2.11,34949,0
+LSTA.US,D,20250905,000000,2.08,2.2,2.07,2.17,12130,0
+LSTA.US,D,20250908,000000,2.11,2.22,2.11,2.18,17131,0
+LSTA.US,D,20250909,000000,2.15,2.3,2.15,2.2,19650,0
+LSTA.US,D,20250910,000000,2.15,2.33,2.11,2.29,36914,0
+LSTA.US,D,20250911,000000,2.22,2.29,2.18,2.24,13763,0
+LSTA.US,D,20250912,000000,2.16,2.2399,2.16,2.19,5321,0
+LSTA.US,D,20250915,000000,2.16,2.28,2.12,2.12,11301,0
+LSTA.US,D,20250916,000000,2.1,2.3,2.1,2.3,23977,0
+LSTA.US,D,20250917,000000,2.29,2.432,2.19,2.28,11759,0
+LSTA.US,D,20250918,000000,2.28,2.39,2.28,2.39,7046,0
+LSTA.US,D,20250919,000000,2.38,2.4,2.24,2.33,18325,0
+LSTA.US,D,20250922,000000,2.26,2.3973,2.14,2.29,41998,0
+LSTA.US,D,20250923,000000,2.28,2.3338,2.23,2.29,4938,0
+LSTA.US,D,20250924,000000,2.29,2.3853,2.2,2.35,14616,0
+LSTA.US,D,20250925,000000,2.3,2.42,2.182,2.365,53756,0
+LSTA.US,D,20250926,000000,2.25,2.47,2.2454,2.47,21742,0
+LSTA.US,D,20250929,000000,2.32,2.61,2.32,2.53,47108,0
+LSTA.US,D,20250930,000000,2.55,2.67,2.5,2.62,30202,0
+LSTA.US,D,20251001,000000,2.51,2.59,2.41,2.45,29694,0
+LSTA.US,D,20251002,000000,2.37,2.6248,2.36,2.55,32790,0
+LSTA.US,D,20251003,000000,2.48,2.5654,2.39,2.52,17827,0
+LSTA.US,D,20251006,000000,2.52,2.59,2.5,2.51,27757,0
+LSTA.US,D,20251007,000000,2.41,2.59,2.38,2.47,38025,0
+LSTA.US,D,20251008,000000,2.37,2.6199,2.37,2.53,269881,0
+LSTA.US,D,20251009,000000,2.44,2.53,2.32,2.43,78723,0
+LSTA.US,D,20251010,000000,2.37,2.44,2.34,2.37,20030,0
+LSTA.US,D,20251013,000000,2.43,2.5,2.339,2.43,42496,0
+LSTA.US,D,20251014,000000,2.38,2.4283,2.3753,2.42,12053,0
+LSTA.US,D,20251015,000000,2.35,2.5,2.35,2.43,23523,0
+LSTA.US,D,20251016,000000,2.38,2.6099,2.38,2.52,39053,0
+LSTA.US,D,20251017,000000,2.43,2.5,2.4,2.44,24073,0
+LSTA.US,D,20251020,000000,2.41,2.49,2.41,2.45,26855,0
+LSTA.US,D,20251021,000000,2.36,2.45,2.36,2.4,21247,0
+LSTA.US,D,20251022,000000,2.43,2.43,2.34,2.35,34735,0
+LSTA.US,D,20251023,000000,2.35,2.38,2.26,2.35,20115,0
+LSTA.US,D,20251024,000000,2.375,2.395,2.34,2.35,9067,0
+LSTA.US,D,20251027,000000,2.32,2.84,2.32,2.8,119245,0
+LSTA.US,D,20251028,000000,2.73,2.788,2.542,2.78,74788,0
+LSTA.US,D,20251029,000000,2.74,2.8,2.61,2.66,48910,0
+LSTA.US,D,20251030,000000,2.61,2.7906,2.432,2.67,27160,0
+LSTA.US,D,20251031,000000,2.59,2.98,2.52,2.79,168136,0
+LSTA.US,D,20251103,000000,2.76,2.78,2.6,2.67,92811,0
+LSTA.US,D,20251104,000000,2.54,2.6053,2.4303,2.47,1714686,0
+LSTA.US,D,20251105,000000,2.43,2.44,2,2.34,233618,0
+LSTA.US,D,20251106,000000,2.19,2.41,2.17,2.35,68015,0
+LSTA.US,D,20251107,000000,2.13,2.22,2.06,2.06,95513,0
+LSTA.US,D,20251110,000000,2.04,2.1558,2.04,2.1,43110,0
+LSTA.US,D,20251111,000000,2.07,2.13,2.06,2.1,31438,0
+LSTA.US,D,20251112,000000,2.11,2.2,2.04,2.16,40704,0
+LSTA.US,D,20251113,000000,2.12,2.1527,2,2.07,46153,0
+LSTA.US,D,20251114,000000,2,2.16,1.92,2.12,27218,0
+LSTA.US,D,20251117,000000,2.03,2.275,2.01,2.09,28647,0
+LSTA.US,D,20251118,000000,2.01,2.0862,1.98,2.05,14776,0
+LSTA.US,D,20251119,000000,2.03,2.1095,1.95,2.03,35627,0
+LSTA.US,D,20251120,000000,2.02,2.13,1.94,1.99,18896,0
+LSTA.US,D,20251121,000000,1.97,2.025,1.81,1.96,28225,0
+LSTA.US,D,20251124,000000,1.92,1.99,1.92,1.96,26433,0
+LSTA.US,D,20251125,000000,1.92,2.0611,1.86,2.06,19899,0
+LSTA.US,D,20251126,000000,1.96,2.1,1.96,2.05,36095,0
+LSTA.US,D,20251128,000000,1.99,2.13,1.99,2.06,14209,0
+LSTA.US,D,20251201,000000,2.05,2.17,1.96,2.01,23454,0
+LSTA.US,D,20251202,000000,1.94,2.02,1.9,1.9,36369,0
+LSTA.US,D,20251203,000000,1.85,1.94,1.85,1.925,19167,0
+LSTA.US,D,20251204,000000,1.9,2.09,1.9,2.03,19807,0
+LSTA.US,D,20251205,000000,1.94,2.05,1.94,1.97,25882,0
+LSTA.US,D,20251208,000000,1.92,2.0007,1.92,1.95,19644,0
+LSTA.US,D,20251209,000000,1.92,2.06,1.92,2,12648,0
+LSTA.US,D,20251210,000000,2.05,2.16,2.05,2.06,34631,0
+LSTA.US,D,20251211,000000,2.01,2.09,2.0001,2.04,20702,0
+LSTA.US,D,20251212,000000,1.98,2.15,1.98,2,13815,0
+LSTA.US,D,20251215,000000,1.97,2.12,1.97,2.04,23308,0
+LSTA.US,D,20251216,000000,1.99,2.07,1.99,2.05,35771,0
+LSTA.US,D,20251217,000000,2.04,2.04,2,2.01,3413,0
+LSTA.US,D,20251218,000000,2.1,2.1,1.9601,2.01,9069,0
+LSTA.US,D,20251219,000000,2.07,2.08,2.05,2.06,17860,0
+LSTA.US,D,20251222,000000,2.09,2.1299,2.06,2.07,47837,0
+LSTA.US,D,20251223,000000,2.0484,2.17,2,2.07,37647,0
+LSTA.US,D,20251224,000000,2.06,2.06,2.01,2.05,18070,0
+LSTA.US,D,20251226,000000,2.01,2.0299,1.92,1.97,29290,0
+LSTA.US,D,20251229,000000,2,2,1.81,1.95,59759,0
+LSTA.US,D,20251230,000000,1.98,1.98,1.88,1.92,62158,0
+LSTA.US,D,20251231,000000,1.92,2.015,1.835,1.86,50297,0
+LSTA.US,D,20260102,000000,1.89,1.97,1.85,1.96,48148,0
+LSTA.US,D,20260105,000000,1.88,2.03,1.88,1.93,33970,0
+LSTA.US,D,20260106,000000,1.87,2.06,1.87,1.95,56247,0
+LSTA.US,D,20260107,000000,1.87,2.1199,1.87,2.11,53546,0
+LSTA.US,D,20260108,000000,2.01,2.11,1.94,2.06,53255,0
+LSTA.US,D,20260109,000000,1.95,2.07,1.95,1.97,41097,0
+LSTA.US,D,20260112,000000,2,2.086,1.99,2.08,34781,0
+LSTA.US,D,20260113,000000,2.08,2.13,2.02,2.13,36250,0
+LSTA.US,D,20260114,000000,2.04,2.19,2.04,2.08,16756,0
+LSTA.US,D,20260115,000000,2.06,2.27,2.06,2.18,76982,0
+LSTA.US,D,20260116,000000,2.11,2.24,2.11,2.16,34994,0
+LSTA.US,D,20260120,000000,2.08,2.2,2.05,2.16,37617,0
+LSTA.US,D,20260121,000000,3.99,4.17,3.98,4.03,4961956,0
+LSTA.US,D,20260122,000000,4.03,4.09,4.02,4.06,368686,0
+LSTA.US,D,20260123,000000,4.04,4.13,4.04,4.11,191495,0
+LSTA.US,D,20260126,000000,4.05,4.15,4.05,4.07,203601,0
+LSTA.US,D,20260127,000000,4.45,4.8918,4.4212,4.57,781004,0
+LSTA.US,D,20260128,000000,4.6,4.725,4.57,4.58,181441,0
+LSTA.US,D,20260129,000000,4.64,4.71,4.5989,4.64,55113,0
+LSTA.US,D,20260130,000000,4.63,4.72,4.55,4.63,77681,0
+LSTA.US,D,20260202,000000,4.6,4.66,4.56,4.56,68274,0
+LSTA.US,D,20260203,000000,4.6,4.6871,4.48,4.58,190192,0
+LSTA.US,D,20260204,000000,4.6,4.785,4.51,4.71,217261,0
+LSTA.US,D,20260205,000000,4.65,4.75,4.6,4.6,60708,0
+LSTA.US,D,20260206,000000,4.62,4.655,4.54,4.54,127837,0
+LSTA.US,D,20260209,000000,4.54,4.62,4.54,4.55,112679,0
+LSTA.US,D,20260210,000000,4.57,4.59,4.52,4.54,51990,0
+LSTA.US,D,20260211,000000,4.54,4.55,4.52,4.54,58151,0
+LSTA.US,D,20260212,000000,4.5301,4.58,4.51,4.55,76977,0
+LSTA.US,D,20260213,000000,4.55,4.62,4.55,4.57,99208,0
+LSTA.US,D,20260217,000000,4.55,4.59,4.55,4.56,36250,0
+LSTA.US,D,20260218,000000,4.53,4.57,4.53,4.545,32958,0
diff --git a/daily/us/nasdaq stocks/2/lucy.us.txt b/daily/us/nasdaq stocks/2/lucy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f469b04b063ef795f7185984405999ef7003cf2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lucy.us.txt	
@@ -0,0 +1,881 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LUCY.US,D,20220816,000000,108.8,117.798,105,110.8,65998.4,0
+LUCY.US,D,20220817,000000,106,110.442,100.2,107.2,16908.8,0
+LUCY.US,D,20220818,000000,105.8,107,101.4,102.8,13947.55,0
+LUCY.US,D,20220819,000000,98,103.744,93.8,96,12569.65,0
+LUCY.US,D,20220822,000000,97,97,86.6,87.4,4640.2,0
+LUCY.US,D,20220823,000000,84,85,72,73.802,10494.05,0
+LUCY.US,D,20220824,000000,76.6,76.6,68,69.6,7571.6,0
+LUCY.US,D,20220825,000000,71.6,71.6,64.4,65.9,4702.5,0
+LUCY.US,D,20220826,000000,65.702,69,57.6,59.6,10248.15,0
+LUCY.US,D,20220829,000000,56.6,61.798,56.6,57.8,4549.45,0
+LUCY.US,D,20220830,000000,59,59.998,56,57.598,3503.9,0
+LUCY.US,D,20220831,000000,57.994,68.6,57,60.6,20232.4,0
+LUCY.US,D,20220901,000000,59,61.398,51,55.87,7521.3,0
+LUCY.US,D,20220902,000000,60.4,66.8,56.6,57.6,11146.05,0
+LUCY.US,D,20220906,000000,55.8,57.2,47.6,50,6612.45,0
+LUCY.US,D,20220907,000000,47.4,49.6,47,47.8,1093.2,0
+LUCY.US,D,20220908,000000,48.6,48.6,43.8,46.6,3579.25,0
+LUCY.US,D,20220909,000000,45.8,46.8,41.6,43.6,6234.7,0
+LUCY.US,D,20220912,000000,44.112,46,42,42.6,7938.3,0
+LUCY.US,D,20220913,000000,41.998,47.824,38.6,43,12133.3,0
+LUCY.US,D,20220914,000000,42.4,50.6,42.4,45,6113.75,0
+LUCY.US,D,20220915,000000,45,45.878,42,42.8,3926.05,0
+LUCY.US,D,20220916,000000,40.6,42.7,40.6,41.2,1392.5,0
+LUCY.US,D,20220919,000000,40.4,42.598,39,39.8,2214.7,0
+LUCY.US,D,20220920,000000,39,41.6,37.4,39.2,2020.5,0
+LUCY.US,D,20220921,000000,39,39.4,36.2,36.2,1635.1,0
+LUCY.US,D,20220922,000000,34.2,36.2,32,32.6,2556.8,0
+LUCY.US,D,20220923,000000,32.2,36.108,29.002,30.2,2891.35,0
+LUCY.US,D,20220926,000000,29.2,29.422,26.4,27.6,2560,0
+LUCY.US,D,20220927,000000,27.6,30.4,27.2,27.4,3158.65,0
+LUCY.US,D,20220928,000000,26.6,30,26.2,27,2682.5,0
+LUCY.US,D,20220929,000000,26,27.998,25.2,26.6,916.85,0
+LUCY.US,D,20220930,000000,25.6,29,25.6,27.8,1436,0
+LUCY.US,D,20221003,000000,32.2,37.6,29.6,31.6,24128.7,0
+LUCY.US,D,20221004,000000,29.8,31.968,29.8,31.8,2565.5,0
+LUCY.US,D,20221005,000000,29.2,31,28,31,1302.7,0
+LUCY.US,D,20221006,000000,31.8,33.8,29,32.4,1141.9,0
+LUCY.US,D,20221007,000000,60.8,71.6,51.2,52.6,2999005.7,0
+LUCY.US,D,20221010,000000,43,45.6,38.2,43.2,58761.95,0
+LUCY.US,D,20221011,000000,48,53,41.402,52,27195.8,0
+LUCY.US,D,20221012,000000,49,61.6,44.402,44.6,56367.65,0
+LUCY.US,D,20221013,000000,44.6,48.6,40.4,42.8,20080.8,0
+LUCY.US,D,20221014,000000,43,45.106,38.8,39,11001.15,0
+LUCY.US,D,20221017,000000,38,39.982,37.8,37.8,2730.65,0
+LUCY.US,D,20221018,000000,38.4,40.8,37,37,8895.9,0
+LUCY.US,D,20221019,000000,37,46.4,37,40,27426.55,0
+LUCY.US,D,20221020,000000,42.8,43.2,39.6,40,5613.85,0
+LUCY.US,D,20221021,000000,38.8,42,37.002,37.4,5589.45,0
+LUCY.US,D,20221024,000000,38.8,39.8,36,36.4,8552.55,0
+LUCY.US,D,20221025,000000,36,40.4,36,36.2,17017.2,0
+LUCY.US,D,20221026,000000,36.2,37.104,31,31,6800.5,0
+LUCY.US,D,20221027,000000,32,33.6,31.2,33,2527.9,0
+LUCY.US,D,20221028,000000,32.6,34,30.4,31,5579.15,0
+LUCY.US,D,20221031,000000,32.4,32.4,29,29,820.85,0
+LUCY.US,D,20221101,000000,29.5,31.6,27.2,27.8,8907.7,0
+LUCY.US,D,20221102,000000,27.6,28,25.802,28,1630.1,0
+LUCY.US,D,20221103,000000,26.8,29.8,26.4,28,881.75,0
+LUCY.US,D,20221104,000000,28.8,29,26,28,3706.65,0
+LUCY.US,D,20221107,000000,28,29.104,27.2,28,1511.4,0
+LUCY.US,D,20221108,000000,27.1,28.2,25.638,26.1,2271.25,0
+LUCY.US,D,20221109,000000,25.4,26.56,24.4,25.2,2841.55,0
+LUCY.US,D,20221110,000000,25.4,26.398,24.4,25.4,1607.5,0
+LUCY.US,D,20221111,000000,25,27.6,24,26.2,1630.75,0
+LUCY.US,D,20221114,000000,25.9,27.6,24.8,26.3,1640,0
+LUCY.US,D,20221115,000000,26.4,29.2,26,27.4,2141.2,0
+LUCY.US,D,20221116,000000,28.8,28.8,25.6,25.6,1371.2,0
+LUCY.US,D,20221117,000000,25,26.398,24.8,25.6,1253.95,0
+LUCY.US,D,20221118,000000,28,28,24.8,25.6,1307.5,0
+LUCY.US,D,20221121,000000,24.8,26.56,24.2,24.6,1319.4,0
+LUCY.US,D,20221122,000000,24,24,20.6,23.6,2098.7,0
+LUCY.US,D,20221123,000000,22.2,26,22.2,23,1157.1,0
+LUCY.US,D,20221125,000000,23.218,23.7,22,23.058,241.7,0
+LUCY.US,D,20221128,000000,22.2,22.798,21.2,22,1445.9,0
+LUCY.US,D,20221129,000000,21.4,23,21.2,21.8,1301.6,0
+LUCY.US,D,20221130,000000,20.8,23,20.8,23,798.3,0
+LUCY.US,D,20221201,000000,23,25,23,25,856.2,0
+LUCY.US,D,20221202,000000,23.142,25,23.142,24,588.75,0
+LUCY.US,D,20221205,000000,25,25,21.6,21.8,345.95,0
+LUCY.US,D,20221206,000000,21.8,23.798,18,18.179,1811.55,0
+LUCY.US,D,20221207,000000,18.2,19.426,18.2,19.2,1325.15,0
+LUCY.US,D,20221208,000000,20.2,20.2,17.22,17.22,2958.25,0
+LUCY.US,D,20221209,000000,17.222,18.8,17.22,18.42,2284.8,0
+LUCY.US,D,20221212,000000,18.2,21,18.2,20.13,3027,0
+LUCY.US,D,20221213,000000,20.8,21.2,19.2,19.2,1798.2,0
+LUCY.US,D,20221214,000000,20,20,18.002,19.024,443.3,0
+LUCY.US,D,20221215,000000,18.202,19.4,18.202,18.82,281.25,0
+LUCY.US,D,20221216,000000,18.254,20.8,17.202,18,1708.3,0
+LUCY.US,D,20221219,000000,18.338,18.338,15.002,16.2,4525.6,0
+LUCY.US,D,20221220,000000,15.714,16,15.22,15.426,755.95,0
+LUCY.US,D,20221221,000000,15.2,16.434,15.2,15.82,733.3,0
+LUCY.US,D,20221222,000000,15.82,16.7,15.02,15.4,1849.15,0
+LUCY.US,D,20221223,000000,17.6,17.6,15.402,15.5,458.7,0
+LUCY.US,D,20221227,000000,14,20,14,16.548,3791.85,0
+LUCY.US,D,20221228,000000,33.8,35.4,22,23,1395927.05,0
+LUCY.US,D,20221229,000000,22,27.4,22,26.2,61948.4,0
+LUCY.US,D,20221230,000000,24.8,29.6,23.2,27.4,34318.35,0
+LUCY.US,D,20230103,000000,26.4,28,24.202,25,12307.85,0
+LUCY.US,D,20230104,000000,24,26.4,22.65,26.3,5791.7,0
+LUCY.US,D,20230105,000000,24,26,22.8,23.198,4804.55,0
+LUCY.US,D,20230106,000000,23.6,25.198,22.602,24.8,4077.25,0
+LUCY.US,D,20230109,000000,25.4,25.4,21,21.5,3943.2,0
+LUCY.US,D,20230110,000000,21,24.2,20.9,21.2,1988.45,0
+LUCY.US,D,20230111,000000,20.4,21.378,20.2,20.6,2363.25,0
+LUCY.US,D,20230112,000000,19.978,24.998,19.2,24,9894.85,0
+LUCY.US,D,20230113,000000,24,25.998,22.604,25.5,4225.5,0
+LUCY.US,D,20230117,000000,24,27.8,24,26.4,11025.5,0
+LUCY.US,D,20230118,000000,26.6,33.464,23.8,28,117831.7,0
+LUCY.US,D,20230119,000000,29.8,42,26.6,31.5,218417.95,0
+LUCY.US,D,20230120,000000,33,33.2,26.4,29.4,25620.15,0
+LUCY.US,D,20230123,000000,28.6,32.2,28.2,31,10459.45,0
+LUCY.US,D,20230124,000000,34,34,30.2,31,9305.45,0
+LUCY.US,D,20230125,000000,30,30.8,28.2,30.4,6365,0
+LUCY.US,D,20230126,000000,28,30.2,26,29.6,16281.55,0
+LUCY.US,D,20230127,000000,28.266,29,28,28.6,5692.4,0
+LUCY.US,D,20230130,000000,28.4,28.4,27,27.1,3618.25,0
+LUCY.US,D,20230131,000000,27.6,27.8,27,27.242,2108.8,0
+LUCY.US,D,20230201,000000,28.2,30.8,27.2,30.6,14050.6,0
+LUCY.US,D,20230202,000000,33.8,100.4,33.354,48.4,2901258.85,0
+LUCY.US,D,20230203,000000,42.8,52.248,42,46.4,111948.85,0
+LUCY.US,D,20230206,000000,45.4,62,42.4,51,124655.05,0
+LUCY.US,D,20230207,000000,60.8,80,57.2,62.4,1136243.45,0
+LUCY.US,D,20230208,000000,54.6,59.198,51.4,54.4,37715.55,0
+LUCY.US,D,20230209,000000,56.4,64.2,54.202,55,31696.85,0
+LUCY.US,D,20230210,000000,55.8,55.8,46.2,47,16947.3,0
+LUCY.US,D,20230213,000000,47.4,48.6,44.6,44.6,8094.4,0
+LUCY.US,D,20230214,000000,44.6,45.8,35.8,38.2,15629.15,0
+LUCY.US,D,20230215,000000,39.2,44,38.2,42.8,9220.8,0
+LUCY.US,D,20230216,000000,42.8,50.8,41,44.6,14273.55,0
+LUCY.US,D,20230217,000000,44.8,48.8,43.86,45.6,9603.75,0
+LUCY.US,D,20230221,000000,46,49.4,46,47.798,6118.2,0
+LUCY.US,D,20230222,000000,46,49.8,44,49.6,7837.95,0
+LUCY.US,D,20230223,000000,47,56.8,44.3,47.2,17041.85,0
+LUCY.US,D,20230224,000000,44,47.016,39.4,40.8,7914.7,0
+LUCY.US,D,20230227,000000,40,42,37.4,37.7,6102.85,0
+LUCY.US,D,20230228,000000,38,41,34.872,35.2,8475,0
+LUCY.US,D,20230301,000000,36.8,36.8,33.8,34.8,3737.05,0
+LUCY.US,D,20230302,000000,34,36.8,34,34.4,4382.5,0
+LUCY.US,D,20230303,000000,34.202,35.596,34,34.998,1904.45,0
+LUCY.US,D,20230306,000000,35.8,36.198,33.1,33.598,6931.7,0
+LUCY.US,D,20230307,000000,33,34.8,32.208,33.598,4382.95,0
+LUCY.US,D,20230308,000000,32.6,34.982,32.202,34.6,3091.3,0
+LUCY.US,D,20230309,000000,35.6,35.6,31.8,33.2,3467.15,0
+LUCY.US,D,20230310,000000,32.8,34.384,31.8,34,2924.75,0
+LUCY.US,D,20230313,000000,32.2,34.198,31.802,33.2,2125.8,0
+LUCY.US,D,20230314,000000,33.8,34.6,32.6,33.6,2373.8,0
+LUCY.US,D,20230315,000000,32.8,34,32.282,34,2007.1,0
+LUCY.US,D,20230316,000000,34.4,34.4,31.2,32.1,4102.15,0
+LUCY.US,D,20230317,000000,31.4,32,30.5,30.8,1788.25,0
+LUCY.US,D,20230320,000000,30.2,30.8,26.8,28.2,6982.6,0
+LUCY.US,D,20230321,000000,27.4,29,26.802,28.2,1595.75,0
+LUCY.US,D,20230322,000000,27.242,28.846,27.242,28.8,1979.4,0
+LUCY.US,D,20230323,000000,28,30,27.138,29.4,1982.65,0
+LUCY.US,D,20230324,000000,28.6,32.4,28.6,32.4,876.4,0
+LUCY.US,D,20230327,000000,32.4,32.4,31.2,32.2,632.65,0
+LUCY.US,D,20230328,000000,31.3,36.6,31.3,34.4,4081.35,0
+LUCY.US,D,20230329,000000,35,35.758,33,33.8,1277.95,0
+LUCY.US,D,20230330,000000,33.2,33.946,32.8,33.1,1152.4,0
+LUCY.US,D,20230331,000000,32.998,34.184,32.4,32.4,3235,0
+LUCY.US,D,20230403,000000,32.6,33.128,32.4,32.768,1057.75,0
+LUCY.US,D,20230404,000000,32.402,32.406,28.002,28.8,2437.15,0
+LUCY.US,D,20230405,000000,28,29,27.002,27.8,1824.25,0
+LUCY.US,D,20230406,000000,31.398,31.398,28,28.4,711.75,0
+LUCY.US,D,20230410,000000,28,30.6,27.2,29.2,2803.05,0
+LUCY.US,D,20230411,000000,76.1,110,65,88,4446701.8,0
+LUCY.US,D,20230412,000000,76.6,94,70,89.2,656652.7,0
+LUCY.US,D,20230413,000000,80.2,98.4,74,77.8,381746.65,0
+LUCY.US,D,20230414,000000,82,85,73.8,79.6,97587.4,0
+LUCY.US,D,20230417,000000,77.4,81.2,72,80,55027.05,0
+LUCY.US,D,20230418,000000,75.2,77,66.6,66.8,56153.2,0
+LUCY.US,D,20230419,000000,67.6,71.2,64.5,65.1,17534.85,0
+LUCY.US,D,20230420,000000,65,65.8,58.1,61.8,19997.7,0
+LUCY.US,D,20230421,000000,60.4,62.6,57.6,59.2,9108.75,0
+LUCY.US,D,20230424,000000,57.4,65.356,57.078,63,20158.05,0
+LUCY.US,D,20230425,000000,61.2,63.4,57,57.6,6063.1,0
+LUCY.US,D,20230426,000000,55.6,57.1,49,50.4,11329.2,0
+LUCY.US,D,20230427,000000,49.2,52,47,47.2,3863.95,0
+LUCY.US,D,20230428,000000,45.4,49,44,47.2,7543.4,0
+LUCY.US,D,20230501,000000,48,50.8,47.8,50.4,6439.75,0
+LUCY.US,D,20230502,000000,49.6,49.6,42.202,47.8,6592.65,0
+LUCY.US,D,20230503,000000,48.2,51,47,48.2,2405.7,0
+LUCY.US,D,20230504,000000,48.2,51.4,48.2,50.6,2260.5,0
+LUCY.US,D,20230505,000000,49.6,62.598,49.6,52,27840.15,0
+LUCY.US,D,20230508,000000,52,55.712,51,54,4577.5,0
+LUCY.US,D,20230509,000000,53,54.6,48.48,48.6,3535.05,0
+LUCY.US,D,20230510,000000,50.4,50.4,45.6,45.9,3665.9,0
+LUCY.US,D,20230511,000000,46.6,47.338,44.4,45,1715.4,0
+LUCY.US,D,20230512,000000,45,45.6,42.2,43.8,2811.55,0
+LUCY.US,D,20230515,000000,43.6,45.4,43.6,44.2,1333.4,0
+LUCY.US,D,20230516,000000,44.6,44.6,35.6,37.8,5436.85,0
+LUCY.US,D,20230517,000000,37.8,38.4,36.8,37.6,1807.1,0
+LUCY.US,D,20230518,000000,37.4,38.6,33.4,34.2,5899.7,0
+LUCY.US,D,20230519,000000,36.4,40.4,35.448,37.4,4804.35,0
+LUCY.US,D,20230522,000000,40,40,33.4,35.8,7716.8,0
+LUCY.US,D,20230523,000000,34.8,39.998,34.8,39,3417.8,0
+LUCY.US,D,20230524,000000,36.8,39.584,35.42,35.8,2330.35,0
+LUCY.US,D,20230525,000000,37.2,37.2,35,36,3040.15,0
+LUCY.US,D,20230526,000000,35.6,37.552,35,36.6,1411.05,0
+LUCY.US,D,20230530,000000,37.2,37.2,34,34.2,1576.15,0
+LUCY.US,D,20230531,000000,35.8,36.198,32.6,34,2857.9,0
+LUCY.US,D,20230601,000000,34.6,35.2,33,35,2175.35,0
+LUCY.US,D,20230602,000000,35,37.8,34.6,37.568,3153.6,0
+LUCY.US,D,20230605,000000,38.6,38.8,35.8,36.4,3290.3,0
+LUCY.US,D,20230606,000000,38.8,42.6,36.026,42.6,5550,0
+LUCY.US,D,20230607,000000,43.4,43.4,40.6,42,3004.9,0
+LUCY.US,D,20230608,000000,42.8,42.8,39.8,39.8,3659.3,0
+LUCY.US,D,20230609,000000,41.2,41.2,38.2,39,1613.9,0
+LUCY.US,D,20230612,000000,39,40.6,38.2,40.6,1590,0
+LUCY.US,D,20230613,000000,40.8,41.6,38.6,41.6,1959.55,0
+LUCY.US,D,20230614,000000,42,42.5,40.002,41.6,1860.75,0
+LUCY.US,D,20230615,000000,41,43.6,40.402,42.8,2060.95,0
+LUCY.US,D,20230616,000000,42.8,44.398,41.938,43.8,3370.6,0
+LUCY.US,D,20230620,000000,53.6,55.4,37,39,648024.05,0
+LUCY.US,D,20230621,000000,39.2,39.2,26.61,27.8,96047.5,0
+LUCY.US,D,20230622,000000,16.98,20.6,16.602,20.2,400242.4,0
+LUCY.US,D,20230623,000000,19.38,19.776,18.4,18.604,54992,0
+LUCY.US,D,20230626,000000,19.299,19.798,18.6,19.02,33123.75,0
+LUCY.US,D,20230627,000000,19.3,19.3,18,18.676,17508.55,0
+LUCY.US,D,20230628,000000,19.6,19.752,18.1,18.656,49049.4,0
+LUCY.US,D,20230629,000000,19.02,19.02,16.628,17.28,39523.4,0
+LUCY.US,D,20230630,000000,17.28,18,17.2,17.892,16977.55,0
+LUCY.US,D,20230703,000000,17.8,17.8,17,17.222,12507.8,0
+LUCY.US,D,20230705,000000,17.222,17.774,16.6,17,17608.55,0
+LUCY.US,D,20230706,000000,17.2,17.4,16.41,16.8,12295.2,0
+LUCY.US,D,20230707,000000,16.97,17,15.42,16.742,12866.45,0
+LUCY.US,D,20230710,000000,16.8,17.6,16.602,17.044,10541.65,0
+LUCY.US,D,20230711,000000,17.18,17.3,16.624,17,5799.3,0
+LUCY.US,D,20230712,000000,17.02,17.35,16.466,16.7,5950.85,0
+LUCY.US,D,20230713,000000,17.266,18,17,17.514,21769.55,0
+LUCY.US,D,20230714,000000,17.54,17.8,16.842,17.2,10443.6,0
+LUCY.US,D,20230717,000000,16.708,17.24,16.02,17.24,7364.9,0
+LUCY.US,D,20230718,000000,17.24,17.3,16.62,17.1,4725.05,0
+LUCY.US,D,20230719,000000,17.3,17.494,16.22,16.8,6988.5,0
+LUCY.US,D,20230720,000000,16.98,16.98,16.04,16.112,7639.3,0
+LUCY.US,D,20230721,000000,16.16,17.5,16.112,17.4,13146.3,0
+LUCY.US,D,20230724,000000,17.6,17.6,16.4,16.55,7706.9,0
+LUCY.US,D,20230725,000000,16.98,19,16.4,17,72330.95,0
+LUCY.US,D,20230726,000000,16.8,16.8,15.64,16.444,10947.8,0
+LUCY.US,D,20230727,000000,16.656,17.022,16.06,16.5,8146.7,0
+LUCY.US,D,20230728,000000,16.6,16.618,15.676,16.198,5947.6,0
+LUCY.US,D,20230731,000000,16.2,16.3,15.8,15.9,9769.1,0
+LUCY.US,D,20230801,000000,15.78,16.4,15.63,16.102,8744,0
+LUCY.US,D,20230802,000000,16,16.46,15.8,16.166,5265.65,0
+LUCY.US,D,20230803,000000,16.0289,16.348,15.902,16.062,6838.9,0
+LUCY.US,D,20230804,000000,16.3,16.32,15.8,16.043,4027.6,0
+LUCY.US,D,20230807,000000,16.098,16.098,15.6,15.78,5429.55,0
+LUCY.US,D,20230808,000000,15.7,15.811,14.602,15.2,7169,0
+LUCY.US,D,20230809,000000,14.86,15.28,14.84,15,4870.25,0
+LUCY.US,D,20230810,000000,15.58,15.58,14.824,15,4907.25,0
+LUCY.US,D,20230811,000000,15.2,15.2,15,15.022,2170.55,0
+LUCY.US,D,20230814,000000,15.042,15.6,13.01,14.4,61758.45,0
+LUCY.US,D,20230815,000000,14,14.22,13.4,13.746,8871.45,0
+LUCY.US,D,20230816,000000,13.6,14.68,13.212,13.7,6442.35,0
+LUCY.US,D,20230817,000000,13.36,14.2,13.04,13.042,8941.9,0
+LUCY.US,D,20230818,000000,13.6,13.6,12.62,13,4988.4,0
+LUCY.US,D,20230821,000000,12.64,13.448,12.6,12.85,1968.25,0
+LUCY.US,D,20230822,000000,13,13,12.04,12.1,6995.15,0
+LUCY.US,D,20230823,000000,12.2,13.86,12.024,13.744,17230.85,0
+LUCY.US,D,20230824,000000,13.742,13.742,12.4772,12.838,3726.15,0
+LUCY.US,D,20230825,000000,13.26,13.6,12.2,12.778,4906.35,0
+LUCY.US,D,20230828,000000,12.4,12.638,12.066,12.12,3210.85,0
+LUCY.US,D,20230829,000000,12.2,12.56,12.062,12.062,1477.25,0
+LUCY.US,D,20230830,000000,12.024,12.38,11.604,12.006,5112.65,0
+LUCY.US,D,20230831,000000,12.004,13.171,11.802,12.302,2452.65,0
+LUCY.US,D,20230901,000000,12.302,13.096,12.3,12.776,15787.55,0
+LUCY.US,D,20230905,000000,14,14,12.778,13.18,2396,0
+LUCY.US,D,20230906,000000,13.6,13.6,12.4,13.092,5483.45,0
+LUCY.US,D,20230907,000000,12.342,13.022,12.342,12.676,999.5,0
+LUCY.US,D,20230908,000000,12.6,13.6,12.238,13.102,2603.9,0
+LUCY.US,D,20230911,000000,14.398,15.116,13.8,14.202,10718.75,0
+LUCY.US,D,20230912,000000,14.4,14.4,13.62,13.64,1423.2,0
+LUCY.US,D,20230913,000000,13.64,14.4,13.6,14.31,1319.05,0
+LUCY.US,D,20230914,000000,15,15,13.4,14.444,2754.9,0
+LUCY.US,D,20230915,000000,13.8,15.2,13.611,15.2,5801.8,0
+LUCY.US,D,20230918,000000,14.4,14.596,13.528,14.5,2812.05,0
+LUCY.US,D,20230919,000000,14.5,14.5,13,13.676,4365.8,0
+LUCY.US,D,20230920,000000,13.85,14,13.342,13.4,1070.95,0
+LUCY.US,D,20230921,000000,13.06,13.115,12.34,12.9,2032.95,0
+LUCY.US,D,20230922,000000,12.9,12.9,12.44,12.6,1130.45,0
+LUCY.US,D,20230925,000000,12.5,12.51,11.7,11.862,2100.9,0
+LUCY.US,D,20230926,000000,11.86,12.014,11.8,11.998,1767.55,0
+LUCY.US,D,20230927,000000,12.06,12.06,11.2,11.6,4226.15,0
+LUCY.US,D,20230928,000000,12,12,11.172,11.172,1903.45,0
+LUCY.US,D,20230929,000000,11.206,11.8,11.2,11.254,1445.8,0
+LUCY.US,D,20231002,000000,11.7,11.7,10.422,10.8,2392.6,0
+LUCY.US,D,20231003,000000,10.602,10.814,9.86,10.148,5438.2,0
+LUCY.US,D,20231004,000000,10.6,10.6,9.9,10.266,930.95,0
+LUCY.US,D,20231005,000000,10.172,10.374,9.4,9.62,3822.05,0
+LUCY.US,D,20231006,000000,9.522,10.2,9.522,9.874,2012.05,0
+LUCY.US,D,20231009,000000,10.1,10.1,9.212,9.212,5948.7,0
+LUCY.US,D,20231010,000000,9.696,9.696,9.118,9.22,1709.45,0
+LUCY.US,D,20231011,000000,9.266,9.65798,7.27398,9.02,6365.85,0
+LUCY.US,D,20231012,000000,9.47,9.6,8.89998,9.2,1864,0
+LUCY.US,D,20231013,000000,9.478,9.5,8.098,8.098,6839.2,0
+LUCY.US,D,20231016,000000,8.8,9.52,8.6,9.202,31115.9,0
+LUCY.US,D,20231017,000000,9.38,11,9.38,10.37,14474.55,0
+LUCY.US,D,20231018,000000,10.24,10.8,9.8,9.8,2428.55,0
+LUCY.US,D,20231019,000000,9.8,10.5,8.4,8.68,5735.55,0
+LUCY.US,D,20231020,000000,9,9.36,8.508,8.8,3363.6,0
+LUCY.US,D,20231023,000000,8.644,8.798,8.296,8.62,1352.2,0
+LUCY.US,D,20231024,000000,8.402,9,8.402,9,1846.8,0
+LUCY.US,D,20231025,000000,8.998,9.2,8.78,9.19,1016.3,0
+LUCY.US,D,20231026,000000,9.48,9.48,8.59,9.35,1385.6,0
+LUCY.US,D,20231027,000000,9.6,9.6,8.022,9.31,1673.1,0
+LUCY.US,D,20231030,000000,9.48,9.48,8.186,8.22,2221.1,0
+LUCY.US,D,20231031,000000,8.22,8.42,8.22,8.402,754.85,0
+LUCY.US,D,20231101,000000,8.196,8.6,8.01,8.6,592.5,0
+LUCY.US,D,20231102,000000,9.2,9.2,8.512,8.62,1050.05,0
+LUCY.US,D,20231103,000000,9.05,9.05,8.418,8.42,1107.2,0
+LUCY.US,D,20231106,000000,8.49,8.998,8.49,8.7,2223,0
+LUCY.US,D,20231107,000000,8.55,8.556,8.42,8.42,293.35,0
+LUCY.US,D,20231108,000000,8.3,8.6,8.002,8.6,905.8,0
+LUCY.US,D,20231109,000000,8.4,8.4,7.8,8.1,3732.35,0
+LUCY.US,D,20231110,000000,7.8,8.19,7.8,8.08,792.55,0
+LUCY.US,D,20231113,000000,8.58,8.6,7.806,8.3,3013.8,0
+LUCY.US,D,20231114,000000,8.604,8.63,7.6,8.6,1094.35,0
+LUCY.US,D,20231115,000000,8.40002,8.6,8,8.6,1401.4,0
+LUCY.US,D,20231116,000000,8.6,8.98,8.15,8.2,3113.95,0
+LUCY.US,D,20231117,000000,9,9,8,8.4,1632.1,0
+LUCY.US,D,20231120,000000,8.204,9,8.102,8.7,2457.65,0
+LUCY.US,D,20231121,000000,8.2,8.722,8.11,8.11,714.95,0
+LUCY.US,D,20231122,000000,8.12,8.56,8.12,8.298,762.15,0
+LUCY.US,D,20231124,000000,8.28,8.3,8.196,8.3,719.05,0
+LUCY.US,D,20231127,000000,8.112,8.612,8.112,8.44,1201.95,0
+LUCY.US,D,20231128,000000,9,9,7.8,8.572,2188.95,0
+LUCY.US,D,20231129,000000,8.516,8.628,8.202,8.3,659.65,0
+LUCY.US,D,20231130,000000,8.714,8.796,8.2,8.6,1783.65,0
+LUCY.US,D,20231201,000000,8.398,8.398,8.144,8.302,1525.3,0
+LUCY.US,D,20231204,000000,8.3,8.624,8.20202,8.5,1288.15,0
+LUCY.US,D,20231205,000000,8.402,9.9,8.402,9.4,6836.45,0
+LUCY.US,D,20231206,000000,9.02,9.998,8.86,9.426,2564.6,0
+LUCY.US,D,20231207,000000,9.8,9.8,9,9.68,1192.05,0
+LUCY.US,D,20231208,000000,9.426,9.68,9,9,2193.05,0
+LUCY.US,D,20231211,000000,10.908,12.4,9.61,10,374755.85,0
+LUCY.US,D,20231212,000000,9.78,9.78,7.602,8.92,37869.55,0
+LUCY.US,D,20231213,000000,9,9.18,8.222,9.16,17004.25,0
+LUCY.US,D,20231214,000000,8.798,9.6,8.28,8.29,18655.5,0
+LUCY.US,D,20231215,000000,8.24,9,8.24,9,6235.3,0
+LUCY.US,D,20231218,000000,9.45,9.45,8.252,8.588,3638.65,0
+LUCY.US,D,20231219,000000,8.25,8.93,8.25,8.78,2266.9,0
+LUCY.US,D,20231220,000000,9,9,8.464,8.648,3791.25,0
+LUCY.US,D,20231221,000000,8.41,8.898,8.41,8.454,1823.5,0
+LUCY.US,D,20231222,000000,8.6,8.71,8.45602,8.71,805.7,0
+LUCY.US,D,20231226,000000,8.6,8.79998,8.566,8.79998,2748.5,0
+LUCY.US,D,20231227,000000,8.7,8.8,8.636,8.8,3827.35,0
+LUCY.US,D,20231228,000000,8.8,8.84,8.6,8.7,2144.25,0
+LUCY.US,D,20231229,000000,8.4,8.79998,8.4,8.438,3982.35,0
+LUCY.US,D,20240102,000000,8.3,9.6,8.2,8.996,10750.8,0
+LUCY.US,D,20240103,000000,9,9,8.4,8.78,3706.8,0
+LUCY.US,D,20240104,000000,8.4,9,8.4,8.92,2655.4,0
+LUCY.US,D,20240105,000000,8.9,10.6,8.008,8.31,36384.2,0
+LUCY.US,D,20240108,000000,8.758,9.55398,8.14002,8.55,7179.2,0
+LUCY.US,D,20240109,000000,9,9.172,8.246,8.674,4398,0
+LUCY.US,D,20240110,000000,10.17,10.25,8.65,9.2,31789.75,0
+LUCY.US,D,20240111,000000,9.11,9.16,8.4,8.402,5282,0
+LUCY.US,D,20240112,000000,8.76,8.8,8.008,8.224,11159.35,0
+LUCY.US,D,20240116,000000,8.2,8.8,7.64,8.344,12720.85,0
+LUCY.US,D,20240117,000000,8.598,10.2,8,8.49,43152.1,0
+LUCY.US,D,20240118,000000,8.344,8.488,8.16,8.166,4381.7,0
+LUCY.US,D,20240119,000000,8.2,9.2,8,8.202,6258.85,0
+LUCY.US,D,20240122,000000,8.714,8.714,8.2,8.26,3264.45,0
+LUCY.US,D,20240123,000000,8.20402,8.396,8.204,8.244,1375.05,0
+LUCY.US,D,20240124,000000,8.25,8.47998,8,8.134,2223.45,0
+LUCY.US,D,20240125,000000,8.202,8.404,8.022,8.022,1283.35,0
+LUCY.US,D,20240126,000000,8.402,8.7,8.352,8.42598,1669.95,0
+LUCY.US,D,20240129,000000,8.716,8.716,8.196,8.312,999.85,0
+LUCY.US,D,20240130,000000,8.6,8.6,8,8.6,731.35,0
+LUCY.US,D,20240131,000000,8.588,8.6,8.004,8.6,2707.6,0
+LUCY.US,D,20240201,000000,8.8,8.9,8.37002,8.9,5997,0
+LUCY.US,D,20240202,000000,8.8,8.8,8.102,8.252,1941,0
+LUCY.US,D,20240205,000000,8.1,8.6,8.1,8.2,1498.1,0
+LUCY.US,D,20240206,000000,8.6,8.6,8.12,8.15,1233.55,0
+LUCY.US,D,20240207,000000,8.202,9.56,8,8.9,44122.95,0
+LUCY.US,D,20240208,000000,8.776,8.8,8.128,8.368,4379.5,0
+LUCY.US,D,20240209,000000,8.22,8.598,8,8,4453.55,0
+LUCY.US,D,20240212,000000,8.4,8.496,8.1,8.1,2466.1,0
+LUCY.US,D,20240213,000000,8.11,8.398,7.84,8.002,2880.3,0
+LUCY.US,D,20240214,000000,8,8.19798,7.692,7.818,2962.6,0
+LUCY.US,D,20240215,000000,7.74,8.2,7.74,8.17,4212.7,0
+LUCY.US,D,20240216,000000,8.2,8.4,8.04,8.34,3304.5,0
+LUCY.US,D,20240220,000000,7.94,8.34,7.78,7.8,3104.3,0
+LUCY.US,D,20240221,000000,8.19,8.19,7.68,7.8,3729.45,0
+LUCY.US,D,20240222,000000,7.62,8,7.62,7.704,4734.4,0
+LUCY.US,D,20240223,000000,7.622,7.79198,7.604,7.604,957.15,0
+LUCY.US,D,20240226,000000,7.604,7.83502,7.604,7.752,1706.8,0
+LUCY.US,D,20240227,000000,7.894,7.92,7.606,7.766,2426.3,0
+LUCY.US,D,20240228,000000,7.764,7.88,7.502,7.602,4768.2,0
+LUCY.US,D,20240229,000000,7.604,8,7.544,7.604,2129.2,0
+LUCY.US,D,20240301,000000,7.984,7.984,7.6,7.606,2082.25,0
+LUCY.US,D,20240304,000000,7.6,7.79198,7.6,7.604,1410.55,0
+LUCY.US,D,20240305,000000,7.798,7.804,7.602,7.682,1606.35,0
+LUCY.US,D,20240306,000000,7.6,7.7,7.552,7.604,923.2,0
+LUCY.US,D,20240307,000000,7.68,7.68,7.4,7.462,1542.15,0
+LUCY.US,D,20240308,000000,7.4,7.6,7.362,7.532,1643.75,0
+LUCY.US,D,20240311,000000,7.524,7.69,7.418,7.42202,874.1,0
+LUCY.US,D,20240312,000000,7.274,7.6,7.274,7.38942,935.6,0
+LUCY.US,D,20240313,000000,7.54,7.7,7.274,7.274,1664.35,0
+LUCY.US,D,20240314,000000,7.274,7.274,6.624,6.646,5443.8,0
+LUCY.US,D,20240315,000000,6.7152,6.8,6.22,6.796,5089.35,0
+LUCY.US,D,20240318,000000,7,7,6.6,6.62,1941.9,0
+LUCY.US,D,20240319,000000,6.95,6.95,6.178,6.212,3410.25,0
+LUCY.US,D,20240320,000000,6.402,6.538,6.03,6.264,3170.25,0
+LUCY.US,D,20240321,000000,6.6,6.898,5.82,6.16,8579.55,0
+LUCY.US,D,20240322,000000,6,6.2,5.414,5.582,11198.85,0
+LUCY.US,D,20240325,000000,5.984,6.186,5.434,5.86,7359.6,0
+LUCY.US,D,20240326,000000,5.78,5.978,5.418,5.788,84961.55,0
+LUCY.US,D,20240327,000000,5.788,5.976,5.416,5.708,13366.85,0
+LUCY.US,D,20240328,000000,5.58,5.638,5.44,5.46,5182.35,0
+LUCY.US,D,20240401,000000,5.576,6.178,5.55458,6.106,5206,0
+LUCY.US,D,20240402,000000,5.802,5.992,5.8,5.96,2482.1,0
+LUCY.US,D,20240403,000000,5.8,5.958,5.634,5.86,2866.65,0
+LUCY.US,D,20240404,000000,5.616,5.862,5.612,5.768,2675.15,0
+LUCY.US,D,20240405,000000,5.62,5.886,5.608,5.79986,1625.35,0
+LUCY.US,D,20240408,000000,5.974,5.974,5.604,5.834,4019.3,0
+LUCY.US,D,20240409,000000,5.8,5.94,5.604,5.662,2060.4,0
+LUCY.US,D,20240410,000000,5.9,5.996,5.006,5.2,12267.2,0
+LUCY.US,D,20240411,000000,5.4,5.6,5.2,5.231,1462.35,0
+LUCY.US,D,20240412,000000,5.4,5.99798,5.4,5.482,8234.15,0
+LUCY.US,D,20240415,000000,5.6,5.718,5.32,5.446,2273.3,0
+LUCY.US,D,20240416,000000,5.442,5.492,5.006,5.038,4919.9,0
+LUCY.US,D,20240417,000000,5.21,6.06,4.622,5.198,27164.55,0
+LUCY.US,D,20240418,000000,5.18,5.272,4.8,5.2144,4959.7,0
+LUCY.US,D,20240419,000000,5.069,5.132,4.714,4.75,2241.3,0
+LUCY.US,D,20240422,000000,4.6,4.998,4.6,4.63,4703.6,0
+LUCY.US,D,20240423,000000,4.83,5.166,4.751,5.09,4711.65,0
+LUCY.US,D,20240424,000000,4.72,4.89544,4.7,4.86,11742.95,0
+LUCY.US,D,20240425,000000,4.842,4.97798,4.802,4.822,2314.35,0
+LUCY.US,D,20240426,000000,5.08,5.1,4.64,4.88,2686.3,0
+LUCY.US,D,20240429,000000,4.64,4.872,4.6,4.818,5815.5,0
+LUCY.US,D,20240430,000000,4.8,4.804,3.606,3.988,21621.25,0
+LUCY.US,D,20240501,000000,4.16,4.16,3.922,3.962,4593.4,0
+LUCY.US,D,20240502,000000,4.41,4.562,4,4.32,15722.35,0
+LUCY.US,D,20240503,000000,4.58,4.808,4.32,4.6,16611.15,0
+LUCY.US,D,20240506,000000,4.808,4.978,4.036,4.44,12675.7,0
+LUCY.US,D,20240507,000000,4.76,5,4.46,4.7,6037.85,0
+LUCY.US,D,20240508,000000,4.77,4.8,4.032,4.228,14541,0
+LUCY.US,D,20240509,000000,4.246,4.4,4,4.26,17194.55,0
+LUCY.US,D,20240510,000000,4.22,4.398,3.8,4.00398,12671.9,0
+LUCY.US,D,20240513,000000,4.12,4.12,3.6,3.706,23240,0
+LUCY.US,D,20240514,000000,4.156,5.018,3.6,4,155299.8,0
+LUCY.US,D,20240515,000000,3.96,4.034,3.5,3.712,25658.35,0
+LUCY.US,D,20240516,000000,3.712,4.2,3.362,4,109996.1,0
+LUCY.US,D,20240517,000000,4.4,4.4,3.7,3.96,59920.8,0
+LUCY.US,D,20240520,000000,4.018,4.192,3.632,3.778,20569,0
+LUCY.US,D,20240521,000000,3.824,5.168,3.64,4,245937.75,0
+LUCY.US,D,20240522,000000,4,4,3.4,3.8,82446.05,0
+LUCY.US,D,20240523,000000,3.8,3.96,3.612,3.72,41057.75,0
+LUCY.US,D,20240524,000000,4.662,22.6,4.444,19.66,47221619.3,0
+LUCY.US,D,20240528,000000,12.174,15,7.664,8.2,4312388.5,0
+LUCY.US,D,20240529,000000,10.198,27.2,10,18.98,28810080.5,0
+LUCY.US,D,20240530,000000,17.37,25.4,15.42,15.8,6155468.3,0
+LUCY.US,D,20240531,000000,20,24.2,16.2,16.902,4657844.45,0
+LUCY.US,D,20240603,000000,17.79,18.6,15,16.422,775487.15,0
+LUCY.US,D,20240604,000000,16.6,18.2,15.068,16.96,555442.2,0
+LUCY.US,D,20240605,000000,16.4,17.746,14.002,15.28,365102.3,0
+LUCY.US,D,20240606,000000,15.282,15.878,11.86,12.07,355945.25,0
+LUCY.US,D,20240607,000000,12.284,13,10.208,10.728,214075.4,0
+LUCY.US,D,20240610,000000,11,12.552,10.23,10.8,242146.9,0
+LUCY.US,D,20240611,000000,10.6,11,9.62202,10.086,168756.3,0
+LUCY.US,D,20240612,000000,9.822,11.064,9.66,10.1,147135.35,0
+LUCY.US,D,20240613,000000,10.4,10.6,8.438,8.798,502985.65,0
+LUCY.US,D,20240614,000000,10.04,10.04,8.052,8.382,274964.45,0
+LUCY.US,D,20240617,000000,8.202,8.978,7.80202,8.37,184403.05,0
+LUCY.US,D,20240618,000000,8.22,8.28502,7.4,7.69,88958.9,0
+LUCY.US,D,20240620,000000,7.578,7.578,6.678,7.136,65495,0
+LUCY.US,D,20240621,000000,7.28,7.8,6.84,7.204,71654.3,0
+LUCY.US,D,20240624,000000,7.5,7.6,6.716,6.782,67182.25,0
+LUCY.US,D,20240625,000000,6.64,6.754,6.07,6.36,80625.85,0
+LUCY.US,D,20240626,000000,6.04,7.38,6.04,6.436,116717.05,0
+LUCY.US,D,20240627,000000,6.212,6.722,6.1,6.6,60168.9,0
+LUCY.US,D,20240628,000000,10.498,13.2,9.43,9.9,18242773.35,0
+LUCY.US,D,20240701,000000,9,11.3,8.92,10.52,1104767.85,0
+LUCY.US,D,20240702,000000,9.64,11.2,9.64,10.086,525328.45,0
+LUCY.US,D,20240703,000000,9.6,9.994,9.08,9.2,156229.35,0
+LUCY.US,D,20240705,000000,9,9.03,8.002,8.362,120707.6,0
+LUCY.US,D,20240708,000000,8.996,8.996,7.26,7.83,114486.4,0
+LUCY.US,D,20240709,000000,7.46,7.94,7.4,7.6,64528.2,0
+LUCY.US,D,20240710,000000,8,11.156,8,9.18,1766719.8,0
+LUCY.US,D,20240711,000000,8.412,9.588,8.11,8.728,335980.3,0
+LUCY.US,D,20240712,000000,8.582,8.848,8.12,8.352,127779,0
+LUCY.US,D,20240715,000000,8.502,8.502,7.688,7.848,127528.85,0
+LUCY.US,D,20240716,000000,7.762,8.446,7.762,8.174,63607.65,0
+LUCY.US,D,20240717,000000,7.8,8.3,7.35,7.428,128029.25,0
+LUCY.US,D,20240718,000000,6.76,7.59,5.7701,6.2,582174,0
+LUCY.US,D,20240719,000000,6.01,6.056,5.3701,5.52,141097,0
+LUCY.US,D,20240722,000000,5.49,5.5922,4.7401,4.92,157102,0
+LUCY.US,D,20240723,000000,4.91,5.5,4.91,4.94,168079,0
+LUCY.US,D,20240724,000000,4.9,5.58,4.84,5.26,221961,0
+LUCY.US,D,20240725,000000,5.15,5.42,4.82,5.21,198578,0
+LUCY.US,D,20240726,000000,5.2,5.4,5.17,5.24,55297,0
+LUCY.US,D,20240729,000000,5.11,5.26,4.55,4.58,93367,0
+LUCY.US,D,20240730,000000,4.48,5.4299,4.33,4.41,958883,0
+LUCY.US,D,20240731,000000,4.12,4.33,4.06,4.16,113775,0
+LUCY.US,D,20240801,000000,4.16,4.31,3.82,4.06,205679,0
+LUCY.US,D,20240802,000000,3.95,4.11,3.82,4.06,85149,0
+LUCY.US,D,20240805,000000,3.61,3.9,3.51,3.61,128011,0
+LUCY.US,D,20240806,000000,3.67,3.91,3.52,3.64,97821,0
+LUCY.US,D,20240807,000000,3.88,4.21,3.75,3.99,80866,0
+LUCY.US,D,20240808,000000,4,4.05,3.8484,3.9,64375,0
+LUCY.US,D,20240809,000000,3.87,3.9978,3.6101,3.67,48943,0
+LUCY.US,D,20240812,000000,3.68,3.68,3.5505,3.6,25849,0
+LUCY.US,D,20240813,000000,3.75,4.19,3.52,4.08,176168,0
+LUCY.US,D,20240814,000000,4.15,4.15,3.8,3.97,79846,0
+LUCY.US,D,20240815,000000,4.01,4.14,3.8,3.98,97286,0
+LUCY.US,D,20240816,000000,4.03,4.13,3.82,3.85,72514,0
+LUCY.US,D,20240819,000000,3.91,3.9107,3.6105,3.82,41910,0
+LUCY.US,D,20240820,000000,3.8,3.825,3.6,3.68,31992,0
+LUCY.US,D,20240821,000000,3.66,3.9299,3.62,3.81,155004,0
+LUCY.US,D,20240822,000000,3.78,4.13,3.7,3.7,241176,0
+LUCY.US,D,20240823,000000,3.78,3.9,3.5901,3.68,65797,0
+LUCY.US,D,20240826,000000,3.93,3.9595,3.53,3.6,86039,0
+LUCY.US,D,20240827,000000,3.58,3.75,3.54,3.54,43888,0
+LUCY.US,D,20240828,000000,3.58,3.6899,3.26,3.31,143655,0
+LUCY.US,D,20240829,000000,6.22,7,4.75,5.09,86549816,0
+LUCY.US,D,20240830,000000,5.1,5.4,4.6,5.03,2061567,0
+LUCY.US,D,20240903,000000,4.5,4.59,4,4.49,804946,0
+LUCY.US,D,20240904,000000,4.49,4.89,4.3,4.73,317693,0
+LUCY.US,D,20240905,000000,4.75,5,4.5302,4.81,339788,0
+LUCY.US,D,20240906,000000,5.12,5.25,4.5,4.5,217004,0
+LUCY.US,D,20240909,000000,4.5,5.11,4.5,5.11,220401,0
+LUCY.US,D,20240910,000000,5.08,5.21,4.8815,5.13,108166,0
+LUCY.US,D,20240911,000000,5.04,5.6,4.98,5.42,256613,0
+LUCY.US,D,20240912,000000,5.43,5.49,4.9,4.93,209923,0
+LUCY.US,D,20240913,000000,4.99,5.19,4.7817,4.91,268650,0
+LUCY.US,D,20240916,000000,4.9,6.535,4.7,6.44,1287408,0
+LUCY.US,D,20240917,000000,6.08,8.64,6,8.05,1584581,0
+LUCY.US,D,20240918,000000,8,8.33,7.25,8.18,543494,0
+LUCY.US,D,20240919,000000,8.01,9.97,8.01,9.89,813570,0
+LUCY.US,D,20240920,000000,9.6,10.79,9.1,10.79,478452,0
+LUCY.US,D,20240923,000000,10,10.1001,8.45,9.05,793231,0
+LUCY.US,D,20240924,000000,9.09,11.16,9.01,10.03,431340,0
+LUCY.US,D,20240925,000000,10.03,10.78,9.53,9.62,234072,0
+LUCY.US,D,20240926,000000,10.42,10.42,8.31,8.71,280082,0
+LUCY.US,D,20240927,000000,8.75,9.17,8.7,8.9,88882,0
+LUCY.US,D,20240930,000000,9.08,9.26,8.35,8.35,110285,0
+LUCY.US,D,20241001,000000,8.39,8.5,7.25,7.5,120037,0
+LUCY.US,D,20241002,000000,7.42,9.85,7.25,8.9,341839,0
+LUCY.US,D,20241003,000000,8.9,9.05,7.8,7.97,137004,0
+LUCY.US,D,20241004,000000,8.08,8.58,7.93,8.19,85732,0
+LUCY.US,D,20241007,000000,8.07,8.19,7.63,7.76,40473,0
+LUCY.US,D,20241008,000000,7.74,7.82,7.52,7.8,35342,0
+LUCY.US,D,20241009,000000,7.68,7.765,7.25,7.49,64078,0
+LUCY.US,D,20241010,000000,7.32,7.75,7.32,7.75,29539,0
+LUCY.US,D,20241011,000000,7.75,8.8399,7.65,8.07,223309,0
+LUCY.US,D,20241014,000000,7.95,7.95,7.55,7.71,44926,0
+LUCY.US,D,20241015,000000,7.6,7.9,7.44,7.57,39475,0
+LUCY.US,D,20241016,000000,7.69,7.69,7,7.08,73336,0
+LUCY.US,D,20241017,000000,7.25,7.2958,6.3323,6.61,72461,0
+LUCY.US,D,20241018,000000,6.57,6.79,6.48,6.73,22964,0
+LUCY.US,D,20241021,000000,6.67,6.8935,6.5201,6.69,18860,0
+LUCY.US,D,20241022,000000,6.62,6.99,6.402,6.99,34684,0
+LUCY.US,D,20241023,000000,6.99,6.99,6.4201,6.48,52089,0
+LUCY.US,D,20241024,000000,6.52,6.8,6,6.13,45828,0
+LUCY.US,D,20241025,000000,6.09,6.1899,5.8,5.84,26659,0
+LUCY.US,D,20241028,000000,5.87,6.05,5.702,5.98,30867,0
+LUCY.US,D,20241029,000000,10.04,10.4,7.12,7.71,11491070,0
+LUCY.US,D,20241030,000000,7.22,8.3499,7.1,7.82,485670,0
+LUCY.US,D,20241031,000000,8.19,8.37,7.84,8.2,223501,0
+LUCY.US,D,20241101,000000,8.2,8.25,7.32,7.32,87263,0
+LUCY.US,D,20241104,000000,7.62,8.4,7.3327,8.08,103856,0
+LUCY.US,D,20241105,000000,8.17,8.47,8.0101,8.18,86010,0
+LUCY.US,D,20241106,000000,8.18,8.8,7.5,8.01,412954,0
+LUCY.US,D,20241107,000000,7.95,8.12,7.0001,7.23,373416,0
+LUCY.US,D,20241108,000000,7.2,7.32,7.1,7.32,43356,0
+LUCY.US,D,20241111,000000,7.3,7.3,7.0101,7.15,69815,0
+LUCY.US,D,20241112,000000,7.08,7.233,6.74,6.94,63696,0
+LUCY.US,D,20241113,000000,6.8,6.9,6.63,6.83,81133,0
+LUCY.US,D,20241114,000000,6.8,6.83,6.5902,6.61,72496,0
+LUCY.US,D,20241115,000000,6.8,7.1317,6.7,6.85,96124,0
+LUCY.US,D,20241118,000000,6.85,6.85,6.6501,6.83,34812,0
+LUCY.US,D,20241119,000000,6.99,7,6.83,6.98,25948,0
+LUCY.US,D,20241120,000000,6.94,7.09,6.6335,6.84,54176,0
+LUCY.US,D,20241121,000000,6.9,6.9,6.66,6.72,8398,0
+LUCY.US,D,20241122,000000,6.78,6.93,6.49,6.56,35377,0
+LUCY.US,D,20241125,000000,7.16,7.33,6.68,6.86,250531,0
+LUCY.US,D,20241126,000000,7.13,7.22,6.752,6.88,31648,0
+LUCY.US,D,20241127,000000,6.95,7,6.15,6.51,88475,0
+LUCY.US,D,20241129,000000,6.55,6.89,6.52,6.674,79968,0
+LUCY.US,D,20241202,000000,6.83,6.9999,6.68,6.92,39520,0
+LUCY.US,D,20241203,000000,6.85,6.98,6.8,6.88,20040,0
+LUCY.US,D,20241204,000000,6.88,7.6,6.8123,7.4,72854,0
+LUCY.US,D,20241205,000000,7.4,7.4,6.44,6.75,58949,0
+LUCY.US,D,20241206,000000,6.65,7,6.558,6.65,37727,0
+LUCY.US,D,20241209,000000,6.7,6.89,6.14,6.24,56036,0
+LUCY.US,D,20241210,000000,6.15,6.4,6,6.12,40454,0
+LUCY.US,D,20241211,000000,6.35,6.4405,6.01,6.18,33760,0
+LUCY.US,D,20241212,000000,6.05,6.07,5.74,5.9,26036,0
+LUCY.US,D,20241213,000000,5.9,6.13,5.75,6.11,23687,0
+LUCY.US,D,20241216,000000,6.19,6.61,5.91,6.52,40403,0
+LUCY.US,D,20241217,000000,6.41,6.5,5.82,6.01,56457,0
+LUCY.US,D,20241218,000000,5.86,6,5.55,5.55,24563,0
+LUCY.US,D,20241219,000000,5.69,5.93,5.5522,5.9,31800,0
+LUCY.US,D,20241220,000000,5.9,5.9,5.53,5.7,18689,0
+LUCY.US,D,20241223,000000,5.72,5.72,5.522,5.58,9911,0
+LUCY.US,D,20241224,000000,5.74,5.86,5.5712,5.72,20927,0
+LUCY.US,D,20241226,000000,5.63,5.67,5.3,5.64,118415,0
+LUCY.US,D,20241227,000000,5.64,5.78,5,5.02,78723,0
+LUCY.US,D,20241230,000000,5.06,5.11,4.6249,4.8,44134,0
+LUCY.US,D,20241231,000000,4.93,5.098,4.75,4.92,41020,0
+LUCY.US,D,20250102,000000,5.04,5.39,5.02,5.39,32465,0
+LUCY.US,D,20250103,000000,5.17,5.55,5.17,5.54,33192,0
+LUCY.US,D,20250106,000000,5.68,7.08,5.68,6.4,201091,0
+LUCY.US,D,20250107,000000,6.87,6.87,5.97,6.26,60785,0
+LUCY.US,D,20250108,000000,5.92,5.92,5.45,5.68,48905,0
+LUCY.US,D,20250110,000000,5.74,5.84,5.6,5.62,23893,0
+LUCY.US,D,20250113,000000,5.6,5.89,5.5,5.58,25443,0
+LUCY.US,D,20250114,000000,5.5,5.81,5.5,5.73,24298,0
+LUCY.US,D,20250115,000000,5.85,6.0399,5.55,5.67,77188,0
+LUCY.US,D,20250116,000000,5.8,6.03,5.8,5.9,32038,0
+LUCY.US,D,20250117,000000,6,6.1241,5.75,5.89,18571,0
+LUCY.US,D,20250121,000000,6.05,6.1042,5.7199,6.08,20564,0
+LUCY.US,D,20250122,000000,6.02,6.19,5.87,5.97,30386,0
+LUCY.US,D,20250123,000000,5.9357,6.062,5.807,5.94,14052,0
+LUCY.US,D,20250124,000000,5.76,6.14,5.76,5.85,10793,0
+LUCY.US,D,20250127,000000,5.85,6.01,5.72,5.94,23851,0
+LUCY.US,D,20250128,000000,5.82,5.8624,5.4,5.48,17235,0
+LUCY.US,D,20250129,000000,5.45,5.595,5.1,5.47,34476,0
+LUCY.US,D,20250130,000000,5.29,5.68,5.245,5.29,19496,0
+LUCY.US,D,20250131,000000,5.2,5.484,5.1209,5.45,30158,0
+LUCY.US,D,20250203,000000,5.19,5.26,4.88,4.96,23765,0
+LUCY.US,D,20250204,000000,5.05,5.1803,5,5.03,7908,0
+LUCY.US,D,20250205,000000,5.2,5.3499,5.02,5.21,32499,0
+LUCY.US,D,20250206,000000,5.21,5.239,4.74,4.74,33913,0
+LUCY.US,D,20250207,000000,4.9,5.1168,4.8211,4.85,13646,0
+LUCY.US,D,20250210,000000,4.9001,5.13,4.9001,5.08,24543,0
+LUCY.US,D,20250211,000000,4.92,5.035,4.82,4.9,21494,0
+LUCY.US,D,20250212,000000,5.02,5.04,4.9,4.94,24652,0
+LUCY.US,D,20250213,000000,4.9,5,4.83,5,14005,0
+LUCY.US,D,20250214,000000,4.93,5.1,4.93,4.94,19133,0
+LUCY.US,D,20250218,000000,4.92,5.1325,4.53,4.61,28526,0
+LUCY.US,D,20250219,000000,4.61,4.65,4.3,4.37,16654,0
+LUCY.US,D,20250220,000000,4.4,4.95,4.269,4.81,33805,0
+LUCY.US,D,20250221,000000,4.54,4.81,4.25,4.55,23276,0
+LUCY.US,D,20250224,000000,4.55,4.55,4.2013,4.26,11425,0
+LUCY.US,D,20250225,000000,4.25,4.3189,3.88,3.91,22986,0
+LUCY.US,D,20250226,000000,4.11,4.226,3.9868,4.16,6924,0
+LUCY.US,D,20250227,000000,4.15,4.6413,4.15,4.26,25321,0
+LUCY.US,D,20250228,000000,4.4,4.5,4.2,4.49,13747,0
+LUCY.US,D,20250303,000000,4.31,4.35,3.9,3.9,17492,0
+LUCY.US,D,20250304,000000,3.85,4.2324,3.825,4.18,9908,0
+LUCY.US,D,20250305,000000,4.06,4.18,4.06,4.14,4476,0
+LUCY.US,D,20250306,000000,3.9274,4.13,3.9101,4.13,6293,0
+LUCY.US,D,20250307,000000,4.19,4.2,3.91,4.2,14678,0
+LUCY.US,D,20250310,000000,4.19,4.2,3.71,3.71,17439,0
+LUCY.US,D,20250311,000000,3.82,3.87,3.61,3.75,8283,0
+LUCY.US,D,20250312,000000,3.6591,3.8,3.6519,3.8,6179,0
+LUCY.US,D,20250313,000000,3.64,3.83,3.64,3.83,6616,0
+LUCY.US,D,20250314,000000,3.7238,3.79,3.6,3.725,12140,0
+LUCY.US,D,20250317,000000,3.86,3.86,3.65,3.69,5137,0
+LUCY.US,D,20250318,000000,3.72,3.72,3.51,3.55,13244,0
+LUCY.US,D,20250319,000000,3.6,3.6,3.36,3.439,17112,0
+LUCY.US,D,20250320,000000,3.5,3.54,3.31,3.38,14084,0
+LUCY.US,D,20250321,000000,3.37,3.37,3.23,3.37,21375,0
+LUCY.US,D,20250324,000000,3.28,3.3673,3,3.153,25732,0
+LUCY.US,D,20250325,000000,3.48,3.48,3,3.04,26103,0
+LUCY.US,D,20250326,000000,3.1,3.1,2.5501,2.83,20301,0
+LUCY.US,D,20250327,000000,2.95,2.9999,2.7717,2.87,11480,0
+LUCY.US,D,20250328,000000,2.78,2.88,2.66,2.7392,13770,0
+LUCY.US,D,20250331,000000,2.71,2.74,2.55,2.6,7472,0
+LUCY.US,D,20250401,000000,2.68,2.718848,2.45,2.6,28486,0
+LUCY.US,D,20250402,000000,2.61,2.64,2.49,2.56,11056,0
+LUCY.US,D,20250403,000000,2.52,2.52,2.27,2.3001,26854,0
+LUCY.US,D,20250404,000000,2.17,2.17,1.93,1.98,42505,0
+LUCY.US,D,20250407,000000,1.95,1.95,1.7,1.86,32889,0
+LUCY.US,D,20250408,000000,1.89,1.9499,1.7296,1.79,19704,0
+LUCY.US,D,20250409,000000,1.79,2.55,1.7001,2.45,461273,0
+LUCY.US,D,20250410,000000,2.42,5.56,2.16,4.95,14537364,0
+LUCY.US,D,20250411,000000,2.782,2.8599,2.25,2.35,1981288,0
+LUCY.US,D,20250414,000000,2.32,2.35,2.11,2.12,425504,0
+LUCY.US,D,20250415,000000,2.23,2.23,1.91,1.97,243348,0
+LUCY.US,D,20250416,000000,1.94,1.99,1.81,1.84,179754,0
+LUCY.US,D,20250417,000000,1.8,1.96,1.5702,1.74,192289,0
+LUCY.US,D,20250421,000000,1.74,1.7888,1.61,1.75,88625,0
+LUCY.US,D,20250422,000000,1.72,1.84,1.64,1.77,133251,0
+LUCY.US,D,20250423,000000,1.87,1.8799,1.75,1.87,93233,0
+LUCY.US,D,20250424,000000,1.87,2.09,1.8,2.03,169514,0
+LUCY.US,D,20250425,000000,2.06,2.19,1.9201,2.09,91375,0
+LUCY.US,D,20250428,000000,2.1,2.105,1.91,1.99,68678,0
+LUCY.US,D,20250429,000000,2,2.59,1.82,1.89,1848537,0
+LUCY.US,D,20250430,000000,1.83,2.02,1.83,1.93,123195,0
+LUCY.US,D,20250501,000000,1.92,2.06,1.86,1.95,77061,0
+LUCY.US,D,20250502,000000,1.96,2.0343,1.9,1.93,51704,0
+LUCY.US,D,20250505,000000,1.9,1.9832,1.85,1.9,123940,0
+LUCY.US,D,20250506,000000,1.88,1.8876,1.8,1.81,72924,0
+LUCY.US,D,20250507,000000,1.81,1.842,1.7504,1.8,55093,0
+LUCY.US,D,20250508,000000,1.84,1.845,1.7,1.8,77452,0
+LUCY.US,D,20250509,000000,1.8,1.88,1.7601,1.83,127647,0
+LUCY.US,D,20250512,000000,1.85,1.91,1.78,1.87,76522,0
+LUCY.US,D,20250513,000000,1.81,2.01,1.81,1.98,5872621,0
+LUCY.US,D,20250514,000000,3,3.24,2.37,2.9,38409978,0
+LUCY.US,D,20250515,000000,2.79,2.81,2.6,2.79,704769,0
+LUCY.US,D,20250516,000000,2.75,2.86,2.6,2.8,557471,0
+LUCY.US,D,20250519,000000,2.64,3,2.612,2.7,294301,0
+LUCY.US,D,20250520,000000,2.69,3.4,2.63,2.81,925737,0
+LUCY.US,D,20250521,000000,2.81,2.81,2.6,2.67,220113,0
+LUCY.US,D,20250522,000000,2.64,2.79,2.6009,2.78,174457,0
+LUCY.US,D,20250523,000000,2.73,2.9,2.73,2.86,198681,0
+LUCY.US,D,20250527,000000,2.9,3.0899,2.81,2.85,342368,0
+LUCY.US,D,20250528,000000,2.92,3.28,2.8,3.03,654171,0
+LUCY.US,D,20250529,000000,3.06,3.52,3.06,3.5,444939,0
+LUCY.US,D,20250530,000000,3.52,3.577,3.0901,3.19,379014,0
+LUCY.US,D,20250602,000000,3.2,3.3239,3.1,3.115,142999,0
+LUCY.US,D,20250603,000000,3.1,3.15,3,3.12,154784,0
+LUCY.US,D,20250604,000000,3.12,3.19,3.02,3.1,260374,0
+LUCY.US,D,20250605,000000,3.04,3.0932,2.6101,2.7,226654,0
+LUCY.US,D,20250606,000000,2.7,2.9,2.68,2.87,86450,0
+LUCY.US,D,20250609,000000,2.92,2.92,2.74,2.83,66551,0
+LUCY.US,D,20250610,000000,2.75,2.83,2.66,2.74,88300,0
+LUCY.US,D,20250611,000000,2.69,2.8,2.64,2.8,82521,0
+LUCY.US,D,20250612,000000,2.8,2.85,2.66,2.675,29141,0
+LUCY.US,D,20250613,000000,2.7,2.7,2.43,2.45,83341,0
+LUCY.US,D,20250616,000000,2.42,2.48,2.34,2.38,38949,0
+LUCY.US,D,20250617,000000,2.35,2.4399,2.32,2.35,25427,0
+LUCY.US,D,20250618,000000,2.3,2.3899,2.25,2.28,74271,0
+LUCY.US,D,20250620,000000,2.9,4.97,2.74,3.53,111209121,0
+LUCY.US,D,20250623,000000,2.79,2.9,2.36,2.49,2432569,0
+LUCY.US,D,20250624,000000,2.19,2.38,2.08,2.25,1134820,0
+LUCY.US,D,20250625,000000,2.19,2.25,2.099,2.14,605292,0
+LUCY.US,D,20250626,000000,2.1,2.1399,1.945,2.05,495880,0
+LUCY.US,D,20250627,000000,2.14,2.1947,2.05,2.08,374475,0
+LUCY.US,D,20250630,000000,2.09,2.17,2.01,2.12,259658,0
+LUCY.US,D,20250701,000000,2.11,2.15,2.01,2.11,182797,0
+LUCY.US,D,20250702,000000,2.07,2.1793,2.05,2.16,155573,0
+LUCY.US,D,20250703,000000,2.17,2.1997,2.1,2.1,91086,0
+LUCY.US,D,20250707,000000,2.1,2.1018,2,2.05,155766,0
+LUCY.US,D,20250708,000000,2.02,2.39,2.01,2.17,2010089,0
+LUCY.US,D,20250709,000000,2.16,2.3,2.13,2.21,823503,0
+LUCY.US,D,20250710,000000,2.16,2.2099,2.095,2.13,260469,0
+LUCY.US,D,20250711,000000,2.11,2.15,2.064,2.12,111090,0
+LUCY.US,D,20250714,000000,2.13,2.16,2.1,2.15,139004,0
+LUCY.US,D,20250715,000000,2.23,2.23,2.16,2.16,116722,0
+LUCY.US,D,20250716,000000,2.15,2.17,2.1,2.17,150475,0
+LUCY.US,D,20250717,000000,2.15,2.2034,2.11,2.13,166806,0
+LUCY.US,D,20250718,000000,2.13,2.168,2.0835,2.1,170944,0
+LUCY.US,D,20250721,000000,2.15,2.3,2.13,2.18,389647,0
+LUCY.US,D,20250722,000000,2.17,2.23,2.17,2.23,119985,0
+LUCY.US,D,20250723,000000,2.22,2.2636,2.17,2.24,158650,0
+LUCY.US,D,20250724,000000,2.22,2.22,2.0726,2.09,137472,0
+LUCY.US,D,20250725,000000,2.1,2.16,2.08,2.13,144158,0
+LUCY.US,D,20250728,000000,2.12,2.15,2.1,2.1,62223,0
+LUCY.US,D,20250729,000000,2.1,2.155,2.08,2.1,121998,0
+LUCY.US,D,20250730,000000,2.06,2.12,2.0205,2.04,190737,0
+LUCY.US,D,20250731,000000,2.05,2.12,2,2.05,218878,0
+LUCY.US,D,20250801,000000,2.03,2.03,1.86,1.94,156795,0
+LUCY.US,D,20250804,000000,1.91,2.0296,1.91,2.01,64930,0
+LUCY.US,D,20250805,000000,1.97,2.0183,1.95,1.97,40060,0
+LUCY.US,D,20250806,000000,1.99,1.9942,1.96,1.96,26856,0
+LUCY.US,D,20250807,000000,1.93,1.99,1.92,1.97,86779,0
+LUCY.US,D,20250808,000000,1.99,1.99,1.96,1.96,33408,0
+LUCY.US,D,20250811,000000,1.96,2.01,1.95,2.01,99156,0
+LUCY.US,D,20250812,000000,2.02,2.0497,1.91,1.97,83284,0
+LUCY.US,D,20250813,000000,1.97,2.05,1.95,2,123022,0
+LUCY.US,D,20250814,000000,2,2.27,1.97,2.2,335542,0
+LUCY.US,D,20250815,000000,2.19,2.19,2.02,2.05,108864,0
+LUCY.US,D,20250818,000000,2.05,2.055,1.95,2.02,99756,0
+LUCY.US,D,20250819,000000,1.98,2.045,1.92,1.92,78675,0
+LUCY.US,D,20250820,000000,1.9,2.0025,1.88,1.96,168591,0
+LUCY.US,D,20250821,000000,1.97,2.04,1.95,2.02,50812,0
+LUCY.US,D,20250822,000000,1.99,2.07,1.9896,1.99,77269,0
+LUCY.US,D,20250825,000000,1.95,2.03,1.94,1.98,106283,0
+LUCY.US,D,20250826,000000,1.98,1.9994,1.97,1.97,47244,0
+LUCY.US,D,20250827,000000,1.97,2.0677,1.94,1.95,271767,0
+LUCY.US,D,20250828,000000,1.95,1.9616,1.93,1.94,79691,0
+LUCY.US,D,20250829,000000,1.93,1.94,1.9,1.93,48962,0
+LUCY.US,D,20250902,000000,1.94,1.9767,1.9,1.94,52674,0
+LUCY.US,D,20250903,000000,1.93,1.97,1.89,1.895,108995,0
+LUCY.US,D,20250904,000000,1.91,1.91,1.8535,1.87,71840,0
+LUCY.US,D,20250905,000000,1.86,1.92,1.83,1.91,61659,0
+LUCY.US,D,20250908,000000,1.92,1.9395,1.71,1.77,208905,0
+LUCY.US,D,20250909,000000,1.8,1.85,1.77,1.835,56197,0
+LUCY.US,D,20250910,000000,1.92,2.12,1.87,1.94,1650609,0
+LUCY.US,D,20250911,000000,1.95,1.99,1.82,1.93,374244,0
+LUCY.US,D,20250912,000000,1.91,1.9213,1.8704,1.905,178239,0
+LUCY.US,D,20250915,000000,1.94,1.94,1.87,1.89,123835,0
+LUCY.US,D,20250916,000000,1.87,1.91,1.86,1.91,86909,0
+LUCY.US,D,20250917,000000,1.96,1.979,1.86,1.89,232603,0
+LUCY.US,D,20250918,000000,1.9,1.94,1.88,1.92,108514,0
+LUCY.US,D,20250919,000000,1.89,1.98,1.89,1.94,128145,0
+LUCY.US,D,20250922,000000,1.95,2.15,1.95,2.14,661860,0
+LUCY.US,D,20250923,000000,2.14,2.19,2.03,2.05,174340,0
+LUCY.US,D,20250924,000000,2.19,2.24,1.97,2.08,8941970,0
+LUCY.US,D,20250925,000000,2.01,2.13,2.01,2.05,398898,0
+LUCY.US,D,20250926,000000,2.02,2.0899,1.929,2.03,354687,0
+LUCY.US,D,20250929,000000,1.98,2.03,1.95,1.96,173298,0
+LUCY.US,D,20250930,000000,1.95,1.95,1.92,1.93,59191,0
+LUCY.US,D,20251001,000000,1.9,1.9883,1.9,1.96,111142,0
+LUCY.US,D,20251002,000000,1.95,2.08,1.94,2.065,135375,0
+LUCY.US,D,20251003,000000,2.07,2.0799,1.97,1.99,172685,0
+LUCY.US,D,20251006,000000,2.05,2.05,1.98,2,196180,0
+LUCY.US,D,20251007,000000,2.04,2.0499,1.9401,1.99,112339,0
+LUCY.US,D,20251008,000000,1.97,2.039,1.96,2.01,241135,0
+LUCY.US,D,20251009,000000,2.05,2.05,1.96,1.98,158736,0
+LUCY.US,D,20251010,000000,2,2.015,1.81,1.85,503559,0
+LUCY.US,D,20251013,000000,1.83,1.8982,1.77,1.87,115365,0
+LUCY.US,D,20251014,000000,1.83,2.0499,1.8,1.9,397593,0
+LUCY.US,D,20251015,000000,1.97,1.9875,1.85,1.9,126996,0
+LUCY.US,D,20251016,000000,1.9,1.9,1.82,1.83,45615,0
+LUCY.US,D,20251017,000000,1.8,1.89,1.8,1.82,70264,0
+LUCY.US,D,20251020,000000,1.81,1.88,1.81,1.86,75630,0
+LUCY.US,D,20251021,000000,1.81,1.89,1.8,1.84,101794,0
+LUCY.US,D,20251022,000000,1.84,1.8899,1.76,1.81,109540,0
+LUCY.US,D,20251023,000000,1.8,1.85,1.77,1.79,104517,0
+LUCY.US,D,20251024,000000,1.8,1.86,1.8,1.85,42332,0
+LUCY.US,D,20251027,000000,1.84,1.91,1.8,1.8,78412,0
+LUCY.US,D,20251028,000000,1.82,1.85,1.77,1.785,41854,0
+LUCY.US,D,20251029,000000,1.78,1.825,1.72,1.75,63539,0
+LUCY.US,D,20251030,000000,1.77,1.79,1.7,1.72,51008,0
+LUCY.US,D,20251031,000000,1.71,1.7597,1.71,1.73,53830,0
+LUCY.US,D,20251103,000000,1.76,1.76,1.67,1.71,57385,0
+LUCY.US,D,20251104,000000,1.68,1.85,1.57,1.57,1410927,0
+LUCY.US,D,20251105,000000,1.56,1.66,1.51,1.58,177008,0
+LUCY.US,D,20251106,000000,1.59,1.65,1.52,1.56,93280,0
+LUCY.US,D,20251107,000000,1.54,1.54,1.44,1.52,124539,0
+LUCY.US,D,20251110,000000,1.53,1.56,1.46,1.54,46599,0
+LUCY.US,D,20251111,000000,1.54,1.56,1.51,1.54,3185021,0
+LUCY.US,D,20251112,000000,1.82,2.02,1.72,1.77,13226844,0
+LUCY.US,D,20251113,000000,1.66,1.68,1.5106,1.55,818228,0
+LUCY.US,D,20251114,000000,1.5,1.6696,1.5,1.64,245825,0
+LUCY.US,D,20251117,000000,1.61,1.6892,1.57,1.61,173988,0
+LUCY.US,D,20251118,000000,1.59,1.65,1.53,1.62,142073,0
+LUCY.US,D,20251119,000000,1.62,1.645,1.57,1.6,124214,0
+LUCY.US,D,20251120,000000,1.64,1.64,1.54,1.55,184547,0
+LUCY.US,D,20251121,000000,1.54,1.6,1.53,1.56,74230,0
+LUCY.US,D,20251124,000000,1.56,1.62,1.56,1.57,59698,0
+LUCY.US,D,20251125,000000,1.56,1.6,1.53,1.56,114561,0
+LUCY.US,D,20251126,000000,1.55,1.5799,1.51,1.51,270044,0
+LUCY.US,D,20251128,000000,1.5,1.5175,1.48,1.49,43975,0
+LUCY.US,D,20251201,000000,1.51,1.72,1.32,1.355,1604346,0
+LUCY.US,D,20251202,000000,1.34,1.39,1.29,1.33,160337,0
+LUCY.US,D,20251203,000000,1.32,1.415,1.29,1.4,121472,0
+LUCY.US,D,20251204,000000,1.39,1.5,1.37,1.47,171519,0
+LUCY.US,D,20251205,000000,1.42,1.48,1.41,1.44,73353,0
+LUCY.US,D,20251208,000000,1.4,1.44,1.375,1.41,83966,0
+LUCY.US,D,20251209,000000,1.41,1.49,1.41,1.46,107971,0
+LUCY.US,D,20251210,000000,1.47,1.61,1.43,1.59,941141,0
+LUCY.US,D,20251211,000000,1.67,1.6799,1.51,1.59,711055,0
+LUCY.US,D,20251212,000000,1.6,1.6,1.41,1.44,257245,0
+LUCY.US,D,20251215,000000,1.48,1.54,1.38,1.41,141236,0
+LUCY.US,D,20251216,000000,1.38,1.42,1.34,1.4,74601,0
+LUCY.US,D,20251217,000000,1.4,1.43,1.33,1.35,80050,0
+LUCY.US,D,20251218,000000,1.4,1.42,1.37,1.4,45111,0
+LUCY.US,D,20251219,000000,1.3827,1.42,1.36,1.38,49839,0
+LUCY.US,D,20251222,000000,1.39,1.42,1.3604,1.4,26384,0
+LUCY.US,D,20251223,000000,1.35,1.4,1.33,1.33,105721,0
+LUCY.US,D,20251224,000000,1.36,1.37,1.33,1.36,32965,0
+LUCY.US,D,20251226,000000,1.36,1.36,1.21,1.22,378813,0
+LUCY.US,D,20251229,000000,1.22,1.22,1.1037,1.11,302106,0
+LUCY.US,D,20251230,000000,1.12,1.1499,1.07,1.08,142878,0
+LUCY.US,D,20251231,000000,1.09,1.09,0.95,0.9965,397710,0
+LUCY.US,D,20260102,000000,1.03,1.17,0.95,1.14,259540,0
+LUCY.US,D,20260105,000000,1.1,1.1516,1.07,1.1,137382,0
+LUCY.US,D,20260106,000000,1.13,1.18,1.09,1.18,140811,0
+LUCY.US,D,20260107,000000,1.8,2,1.59,1.74,173728387,0
+LUCY.US,D,20260108,000000,1.64,1.75,1.51,1.73,5676933,0
+LUCY.US,D,20260109,000000,1.895,1.95,1.52,1.56,4665754,0
+LUCY.US,D,20260112,000000,1.64,1.75,1.57,1.64,1689393,0
+LUCY.US,D,20260113,000000,1.64,1.77,1.63,1.68,859745,0
+LUCY.US,D,20260114,000000,1.65,1.74,1.53,1.58,776046,0
+LUCY.US,D,20260115,000000,1.56,1.57,1.51,1.53,361941,0
+LUCY.US,D,20260116,000000,1.52,1.53,1.41,1.41,506144,0
+LUCY.US,D,20260120,000000,1.38,1.4,1.26,1.27,470494,0
+LUCY.US,D,20260121,000000,1.27,1.375,1.26,1.34,259074,0
+LUCY.US,D,20260122,000000,1.4,1.49,1.38,1.47,498634,0
+LUCY.US,D,20260123,000000,1.45,1.46,1.37,1.39,185094,0
+LUCY.US,D,20260126,000000,1.35,1.4406,1.33,1.34,188172,0
+LUCY.US,D,20260127,000000,1.31,1.34,1.29,1.3,228119,0
+LUCY.US,D,20260128,000000,1.29,1.29,1.1805,1.19,270829,0
+LUCY.US,D,20260129,000000,1.19,1.215,1.13,1.18,256429,0
+LUCY.US,D,20260130,000000,1.16,1.1999,1.11,1.14,260016,0
+LUCY.US,D,20260202,000000,1.13,1.16,1.1105,1.12,129189,0
+LUCY.US,D,20260203,000000,1.14,1.1595,1.07,1.12,118686,0
+LUCY.US,D,20260204,000000,1.11,1.13,1.04,1.05,151102,0
+LUCY.US,D,20260205,000000,1.01,1.05,0.9806,0.9831,349990,0
+LUCY.US,D,20260206,000000,1.01,1.16,1.0038,1.16,204101,0
+LUCY.US,D,20260209,000000,1.19,1.196,1.1158,1.14,130563,0
+LUCY.US,D,20260210,000000,1.14,1.19,1.14,1.15,107025,0
+LUCY.US,D,20260211,000000,1.15,1.18,1.0605,1.1,144701,0
+LUCY.US,D,20260212,000000,1.0844,1.09,1.01,1.02,132711,0
+LUCY.US,D,20260213,000000,1.02,1.18,1.015,1.13,119758,0
+LUCY.US,D,20260217,000000,1.11,1.24,1.11,1.15,128371,0
+LUCY.US,D,20260218,000000,1.13,1.2052,1.13,1.15,95657,0
diff --git a/daily/us/nasdaq stocks/2/maay.us.txt b/daily/us/nasdaq stocks/2/maay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..468351cab13ef509c63c200f5c6bb4a63891e13c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/maay.us.txt	
@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAAY.US,D,20251105,000000,24.89,24.89,24.515,24.5194,1842,0
+MAAY.US,D,20251106,000000,24.43,24.457,23.5409,23.5409,28725,0
+MAAY.US,D,20251107,000000,22.8,22.97,22.6,22.76,7743,0
+MAAY.US,D,20251110,000000,23.06,23.06,22.5555,22.5845,5483,0
+MAAY.US,D,20251111,000000,21.8961,21.965,21.6525,21.6525,12264,0
+MAAY.US,D,20251112,000000,22,22,21.3391,21.4,12686,0
+MAAY.US,D,20251113,000000,21.31,21.4,21.1655,21.175,29081,0
+MAAY.US,D,20251114,000000,20.47,20.4868,20.15,20.15,18994,0
+MAAY.US,D,20251117,000000,19.79,20.26,19.7208,19.8779,16957,0
+MAAY.US,D,20251118,000000,19.86,20.2,19.852,20.0733,5656,0
+MAAY.US,D,20251119,000000,20.076,20.09,19.5181,19.5181,3368,0
+MAAY.US,D,20251120,000000,19.81,20.5299,19.15,19.15,14478,0
+MAAY.US,D,20251121,000000,18.6002,18.68,18.6002,18.6083,10965,0
+MAAY.US,D,20251124,000000,18.64,19.1293,18.64,19.1293,11420,0
+MAAY.US,D,20251125,000000,19.1,19.207,18.82,19.207,10970,0
+MAAY.US,D,20251126,000000,19.29,19.45,19.21,19.4153,41941,0
+MAAY.US,D,20251128,000000,18.95,18.95,18.62,18.805,10800,0
+MAAY.US,D,20251201,000000,18.5,18.56,17.94,18.4758,20228,0
+MAAY.US,D,20251202,000000,18.5,19.11,18.5,18.8735,29495,0
+MAAY.US,D,20251203,000000,19,19.4,18.795,19.3111,25464,0
+MAAY.US,D,20251204,000000,19.34,19.77,19.13,19.5007,36253,0
+MAAY.US,D,20251205,000000,18.75,18.8082,18.45,18.547,9175,0
+MAAY.US,D,20251208,000000,18.69,18.8689,18.469,18.84,27855,0
+MAAY.US,D,20251209,000000,18.7696,19.07,18.65,18.96,14513,0
+MAAY.US,D,20251210,000000,18.71,18.99,18.6,18.6332,35869,0
+MAAY.US,D,20251211,000000,18.41,18.68,18.04,18.6001,77823,0
+MAAY.US,D,20251212,000000,18.43,18.43,17.63,17.7892,23325,0
+MAAY.US,D,20251215,000000,17.6,17.8384,17.07,17.07,45991,0
+MAAY.US,D,20251216,000000,17,17.09,16.85,16.89,18780,0
+MAAY.US,D,20251217,000000,16.9145,16.9145,16.53,16.53,14028,0
+MAAY.US,D,20251218,000000,16.76,16.91,16.3101,16.41,63048,0
+MAAY.US,D,20251219,000000,15.94,16.1,15.8417,16.045,25674,0
+MAAY.US,D,20251222,000000,16.3,16.4625,15.77,15.795,32508,0
+MAAY.US,D,20251223,000000,15.68,15.68,15.3253,15.5094,18819,0
+MAAY.US,D,20251224,000000,15.54,15.789,15.42,15.7537,19243,0
+MAAY.US,D,20251226,000000,15.38,15.38,14.8,14.8569,13913,0
+MAAY.US,D,20251229,000000,14.67,15.01,14.4894,14.5108,30311,0
+MAAY.US,D,20251230,000000,14.51,14.56,14.2653,14.2653,26082,0
+MAAY.US,D,20251231,000000,14.0546,14.1899,13.83,13.8788,16557,0
+MAAY.US,D,20260102,000000,13.59,14.21,13.59,14.1933,9054,0
+MAAY.US,D,20260105,000000,14.4,14.46,14.3701,14.44,26002,0
+MAAY.US,D,20260106,000000,14.55,14.55,14.135,14.285,17754,0
+MAAY.US,D,20260107,000000,14.31,14.345,14.082,14.1758,11514,0
+MAAY.US,D,20260108,000000,14.05,14.56,14.03,14.457,59290,0
+MAAY.US,D,20260109,000000,14.1,14.16,13.7635,13.9514,26538,0
+MAAY.US,D,20260112,000000,13.94,14.615,13.86,14.57,26214,0
+MAAY.US,D,20260113,000000,14.65,14.75,14.48,14.6786,29841,0
+MAAY.US,D,20260114,000000,14.8299,14.9,14.73,14.7968,29181,0
+MAAY.US,D,20260115,000000,14.8,14.95,14.6,14.605,60667,0
+MAAY.US,D,20260116,000000,14.15,14.64,13.83,14.5558,19036,0
+MAAY.US,D,20260120,000000,14.18,14.4,13.7,13.72,37126,0
+MAAY.US,D,20260121,000000,13.74,14.4,13.55,13.82,26244,0
+MAAY.US,D,20260122,000000,13.98,13.98,13.482,13.482,26460,0
+MAAY.US,D,20260123,000000,13.11,13.57,12.91,13.3129,36494,0
+MAAY.US,D,20260126,000000,13.38,13.38,12.766,12.7826,19718,0
+MAAY.US,D,20260127,000000,12.79,13.13,12.64,13.0993,15047,0
+MAAY.US,D,20260128,000000,13.26,13.355,13.08,13.1083,21481,0
+MAAY.US,D,20260129,000000,12.93,13.11,12.61,12.8019,15229,0
+MAAY.US,D,20260130,000000,12.33,12.42,12.06,12.1693,26713,0
+MAAY.US,D,20260202,000000,12.01,12.19,11.69,11.7929,20809,0
+MAAY.US,D,20260203,000000,11.92,11.92,11.42,11.5956,22893,0
+MAAY.US,D,20260204,000000,11.52,11.54,11.3,11.3692,16378,0
+MAAY.US,D,20260205,000000,10.76,11.0453,10.6496,10.6496,29959,0
+MAAY.US,D,20260206,000000,10.37,10.69,10.272,10.6691,24935,0
+MAAY.US,D,20260209,000000,10.44,10.75,10.44,10.4813,20379,0
+MAAY.US,D,20260210,000000,10.48,10.5,10.2,10.205,20410,0
+MAAY.US,D,20260211,000000,10.15,10.1942,10.01,10.0938,34143,0
+MAAY.US,D,20260212,000000,9.91,9.93,9.66,9.6994,59795,0
+MAAY.US,D,20260213,000000,9.53,9.8223,9.45,9.7767,13938,0
+MAAY.US,D,20260217,000000,9.77,9.78,9.42,9.5091,19476,0
+MAAY.US,D,20260218,000000,9.39,9.65,9.284,9.48,24263,0
diff --git a/daily/us/nasdaq stocks/2/mbin.us.txt b/daily/us/nasdaq stocks/2/mbin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..396faafff38848f1b3a02b754f36a011c6fca6e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbin.us.txt	
@@ -0,0 +1,2088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBIN.US,D,20171027,000000,10.6257,10.8061,10.1696,10.4998,4355535.6120398,0
+MBIN.US,D,20171030,000000,10.4364,11.2434,10.363,10.6892,660202.80814032,0
+MBIN.US,D,20171031,000000,10.7368,10.9856,10.6267,10.7239,256204.71378957,0
+MBIN.US,D,20171101,000000,10.7873,10.9856,10.6317,10.8815,82778.656773667,0
+MBIN.US,D,20171102,000000,11.0302,11.5616,10.8964,11.2434,221018.79167522,0
+MBIN.US,D,20171103,000000,11.975,11.975,11.0302,11.1055,80217.608232879,0
+MBIN.US,D,20171106,000000,11.637,11.7192,11.0302,11.3128,102340.06455292,0
+MBIN.US,D,20171107,000000,11.2493,11.3197,11.0302,11.1572,125667.89818931,0
+MBIN.US,D,20171108,000000,11.0937,11.2434,11.062,11.2136,56198.826092961,0
+MBIN.US,D,20171109,000000,11.1452,11.1452,10.9697,11.0302,81309.004263259,0
+MBIN.US,D,20171110,000000,11.0004,11.062,10.939,10.945,124348.53958697,0
+MBIN.US,D,20171113,000000,10.939,11.0302,10.7803,10.9826,147419.15881695,0
+MBIN.US,D,20171114,000000,10.819,11.0878,10.819,11.055,85104.681954864,0
+MBIN.US,D,20171115,000000,10.8815,11.0748,10.819,10.9697,103648.32763185,0
+MBIN.US,D,20171116,000000,10.9697,11.0878,10.8497,10.9578,50627.864655081,0
+MBIN.US,D,20171117,000000,10.8874,11.0481,10.8874,11.0193,63832.546201936,0
+MBIN.US,D,20171120,000000,11.0302,11.0481,10.9004,11.0481,57547.43652976,0
+MBIN.US,D,20171121,000000,11.0481,11.1879,10.9063,10.9638,181284.713645,0
+MBIN.US,D,20171122,000000,10.9063,11.1552,10.9063,11.0302,80285.190057312,0
+MBIN.US,D,20171124,000000,10.945,11.1749,10.945,11.1055,20011.280819497,0
+MBIN.US,D,20171127,000000,11.1572,11.1572,11.0371,11.1313,77809.879651996,0
+MBIN.US,D,20171128,000000,11.0937,11.1572,11.0937,11.0937,67564.676804896,0
+MBIN.US,D,20171129,000000,11.0302,11.2364,11.0302,11.1254,292899.62708824,0
+MBIN.US,D,20171130,000000,11.1997,11.6548,11.0937,11.4595,190557.54516743,0
+MBIN.US,D,20171201,000000,11.5616,11.8174,11.3197,11.7192,152212.42493189,0
+MBIN.US,D,20171204,000000,11.8124,12.7186,11.5269,11.8818,254289.2229747,0
+MBIN.US,D,20171205,000000,11.9205,12.2625,11.9205,12.0682,299893.84157498,0
+MBIN.US,D,20171206,000000,12.0117,12.3765,11.864,12.2962,122424.97930053,0
+MBIN.US,D,20171207,000000,12.3389,12.6244,11.9115,12.5015,395286.09110271,0
+MBIN.US,D,20171208,000000,12.6561,12.9942,12.2625,12.5441,491432.83622261,0
+MBIN.US,D,20171211,000000,12.5372,13.7327,11.5676,13.0952,247895.17543628,0
+MBIN.US,D,20171212,000000,13.125,13.1876,12.8821,13.1072,130535.80691631,0
+MBIN.US,D,20171213,000000,13.1072,13.1072,12.6006,12.9059,146938.01657436,0
+MBIN.US,D,20171214,000000,12.9059,13.1558,12.9059,13.0259,197998.60664258,0
+MBIN.US,D,20171215,000000,12.8444,12.9366,12.5867,12.6244,1475249.6976296,0
+MBIN.US,D,20171218,000000,12.661,12.7186,12.3626,12.4103,159069.45840186,0
+MBIN.US,D,20171219,000000,12.3983,12.5619,12.3983,12.5074,111271.96090135,0
+MBIN.US,D,20171220,000000,12.5252,12.8287,12.4161,12.6174,87736.338371925,0
+MBIN.US,D,20171221,000000,12.5936,12.781,12.5679,12.6997,142327.32225377,0
+MBIN.US,D,20171222,000000,12.6868,12.6868,12.1039,12.3924,783545.68983239,0
+MBIN.US,D,20171226,000000,12.3686,12.5312,12.3686,12.442,69459.993940831,0
+MBIN.US,D,20171227,000000,12.3626,12.5312,12.3379,12.3746,74648.664162894,0
+MBIN.US,D,20171228,000000,12.3438,12.5312,12.1416,12.3746,100841.16020805,0
+MBIN.US,D,20171229,000000,12.3746,12.4291,12.2982,12.3319,29471.727556029,0
+MBIN.US,D,20180102,000000,12.3864,12.5739,12.2794,12.5074,134694.61082874,0
+MBIN.US,D,20180103,000000,12.436,12.5005,12.2497,12.3319,67246.941361671,0
+MBIN.US,D,20180104,000000,12.2982,12.443,12.2794,12.3051,43143.429770225,0
+MBIN.US,D,20180105,000000,12.324,12.436,12.2794,12.3319,59021.123775956,0
+MBIN.US,D,20180108,000000,12.3438,12.7929,12.3319,12.7305,81884.96279685,0
+MBIN.US,D,20180109,000000,12.7245,12.7245,12.3805,12.3805,65702.646239203,0
+MBIN.US,D,20180110,000000,12.3488,12.6333,12.3488,12.5362,91993.99331114,0
+MBIN.US,D,20180111,000000,12.5133,12.671,12.4488,12.549,79250.28032795,0
+MBIN.US,D,20180112,000000,12.5431,13.2827,12.4806,13.245,367286.03342499,0
+MBIN.US,D,20180116,000000,13.3323,13.5811,12.9495,13.4394,110035.31438265,0
+MBIN.US,D,20180117,000000,13.478,13.6525,13.1616,13.3134,57206.50135576,0
+MBIN.US,D,20180118,000000,13.3461,13.5325,13.0824,13.3699,53906.087482006,0
+MBIN.US,D,20180119,000000,13.35,13.703,12.771,13.5811,157010.73446655,0
+MBIN.US,D,20180122,000000,13.7626,13.7843,13.4491,13.5939,28693.023549141,0
+MBIN.US,D,20180123,000000,13.6256,13.7833,13.4511,13.6832,34518.173341599,0
+MBIN.US,D,20180124,000000,13.6395,13.7586,13.0071,13.0952,81032.624861851,0
+MBIN.US,D,20180125,000000,13.3897,13.6594,12.8127,12.9238,50451.3449644,0
+MBIN.US,D,20180126,000000,12.9178,13.0259,12.5619,12.7999,18976.371090135,0
+MBIN.US,D,20180129,000000,12.8127,13.3134,12.8127,13.1993,25683.11065205,0
+MBIN.US,D,20180130,000000,13.0952,13.238,12.5996,12.787,42836.789850415,0
+MBIN.US,D,20180131,000000,12.8444,12.9118,12.7056,12.7186,18978.388458028,0
+MBIN.US,D,20180201,000000,12.8444,13.4394,12.781,13.4154,54325.700003854,0
+MBIN.US,D,20180202,000000,13.3193,13.5503,12.7433,12.9059,65712.73307867,0
+MBIN.US,D,20180205,000000,12.7275,12.9238,12.5431,12.5559,77642.438116837,0
+MBIN.US,D,20180206,000000,12.4737,12.8385,12.4737,12.781,36566.81043744,0
+MBIN.US,D,20180207,000000,12.7433,12.9426,12.5896,12.8127,36910.771663281,0
+MBIN.US,D,20180208,000000,12.7553,12.9178,12.5252,12.5252,121845.9947151,0
+MBIN.US,D,20180209,000000,12.8931,12.8931,12.5252,12.5431,54169.353992108,0
+MBIN.US,D,20180212,000000,12.7374,12.8702,12.5252,12.5936,34038.039782948,0
+MBIN.US,D,20180213,000000,12.5252,12.6134,12.5252,12.5739,50640.97754639,0
+MBIN.US,D,20180214,000000,12.5252,12.8444,12.5252,12.8444,44097.644783847,0
+MBIN.US,D,20180215,000000,12.8931,12.8931,12.6997,12.8761,19712.71037126,0
+MBIN.US,D,20180216,000000,12.7553,13.1022,12.7553,13.0635,23657.673286984,0
+MBIN.US,D,20180220,000000,12.9118,13.1012,12.6591,12.7622,23890.679278682,0
+MBIN.US,D,20180221,000000,12.9495,13.1211,12.8761,13.0259,16445.583067749,0
+MBIN.US,D,20180222,000000,13.0893,13.0893,12.6363,12.7681,25653.858817595,0
+MBIN.US,D,20180223,000000,12.8385,12.9625,12.7056,12.9366,16112.717365323,0
+MBIN.US,D,20180226,000000,12.9178,13.013,12.8197,12.9951,16179.290505808,0
+MBIN.US,D,20180227,000000,12.9308,12.9426,12.7999,12.8504,15986.631871979,0
+MBIN.US,D,20180228,000000,12.899,13.0566,12.8127,12.8444,28783.805104347,0
+MBIN.US,D,20180301,000000,12.9178,13.4711,12.775,13.3263,38058.653994678,0
+MBIN.US,D,20180302,000000,13.2251,13.5018,12.9118,13.5018,52714.8317409,0
+MBIN.US,D,20180305,000000,13.3957,14.3791,13.3461,14.1986,178938.51478487,0
+MBIN.US,D,20180306,000000,14.2413,14.3483,13.94,14.0708,158798.12242019,0
+MBIN.US,D,20180307,000000,14.0638,14.2522,13.815,13.9598,127480.50324162,0
+MBIN.US,D,20180308,000000,14.0094,14.1402,13.9271,13.9727,49042.213490797,0
+MBIN.US,D,20180309,000000,14.0768,14.1591,13.8527,14.0896,277043.1154454,0
+MBIN.US,D,20180312,000000,14.0828,14.1272,13.816,13.8716,73086.212729384,0
+MBIN.US,D,20180313,000000,13.8774,14.0848,13.7209,13.9271,119162.89541675,0
+MBIN.US,D,20180314,000000,13.9092,14.1928,13.7416,13.9777,106071.18647193,0
+MBIN.US,D,20180315,000000,14.0094,14.2602,13.8031,14.1789,97707.179185511,0
+MBIN.US,D,20180316,000000,14.1669,14.2602,13.9777,14.2046,124228.5061973,0
+MBIN.US,D,20180319,000000,14.1669,14.2602,13.9271,14.1669,115108.99463478,0
+MBIN.US,D,20180320,000000,14.1928,14.2602,13.9727,14.0778,98993.251217612,0
+MBIN.US,D,20180321,000000,14.0838,14.2859,14.0778,14.2186,73329.30556055,0
+MBIN.US,D,20180322,000000,14.1155,14.4734,13.8745,14.28,547592.32364164,0
+MBIN.US,D,20180323,000000,14.3366,14.9303,14.0521,14.0718,113545.53451732,0
+MBIN.US,D,20180326,000000,14.1859,14.6131,14.0163,14.4427,69166.466912329,0
+MBIN.US,D,20180327,000000,14.4317,14.5437,14.0411,14.2463,42846.876689883,0
+MBIN.US,D,20180328,000000,14.2116,14.273,13.8844,14.0579,29774.332740053,0
+MBIN.US,D,20180329,000000,13.8676,14.1986,13.5068,13.5068,62611.029942426,0
+MBIN.US,D,20180402,000000,13.5245,13.8774,13.5245,13.6584,57802.633568286,0
+MBIN.US,D,20180403,000000,13.7269,13.7586,13.3947,13.4958,104749.8105017,0
+MBIN.US,D,20180404,000000,13.3689,13.6316,13.2559,13.2628,31347.879696977,0
+MBIN.US,D,20180405,000000,13.3054,13.3491,12.9862,13.0675,28808.013519069,0
+MBIN.US,D,20180406,000000,13.0358,13.7209,13.0358,13.4394,94011.361204632,0
+MBIN.US,D,20180409,000000,13.5562,13.5562,12.6839,12.7403,137442.26589968,0
+MBIN.US,D,20180410,000000,12.8911,12.8911,12.546,12.6967,53837.496973628,0
+MBIN.US,D,20180411,000000,12.8801,12.9595,12.8801,12.8801,27015.582145702,0
+MBIN.US,D,20180412,000000,12.8911,13.3005,12.8911,13.1419,36675.74830369,0
+MBIN.US,D,20180413,000000,13.1796,13.1796,12.7086,12.8801,33526.637021948,0
+MBIN.US,D,20180416,000000,12.8801,13.2717,12.8801,12.9664,48631.679124472,0
+MBIN.US,D,20180417,000000,13.0418,13.2232,12.8742,13.0932,35496.596769943,0
+MBIN.US,D,20180418,000000,13.1359,13.5493,13.1359,13.4453,24120.659218541,0
+MBIN.US,D,20180419,000000,13.3758,13.4453,13.1538,13.243,28786.831156188,0
+MBIN.US,D,20180420,000000,13.1666,13.4631,12.9099,13.0298,23700.038012747,0
+MBIN.US,D,20180423,000000,13.1122,13.3074,12.9158,13.124,16794.587713323,0
+MBIN.US,D,20180424,000000,13.1796,13.3173,12.9396,13.1856,22467.426229824,0
+MBIN.US,D,20180425,000000,13.1914,13.5425,13.0358,13.4631,64678.832033255,0
+MBIN.US,D,20180426,000000,13.477,13.5493,13.2628,13.4076,16124.821572683,0
+MBIN.US,D,20180427,000000,13.4324,13.4928,12.9099,13.1152,65972.973536931,0
+MBIN.US,D,20180430,000000,13.2807,13.5375,13.1419,13.4324,52601.859138864,0
+MBIN.US,D,20180501,000000,13.5315,14.1412,13.2936,13.9777,263823.30363934,0
+MBIN.US,D,20180502,000000,14.0094,14.7003,13.9598,14.5744,41150.270291454,0
+MBIN.US,D,20180503,000000,14.6191,14.6191,13.7843,13.8587,253972.49621542,0
+MBIN.US,D,20180504,000000,13.8587,14.517,13.8527,14.4,24543.297792227,0
+MBIN.US,D,20180507,000000,14.517,14.5437,14.4,14.4674,45629.835698955,0
+MBIN.US,D,20180508,000000,13.9468,14.5437,13.9468,14.4177,79426.800018631,0
+MBIN.US,D,20180509,000000,14.4981,14.511,14.0838,14.4119,82035.256704916,0
+MBIN.US,D,20180510,000000,14.4484,14.5497,14.3366,14.4484,104591.44712206,0
+MBIN.US,D,20180511,000000,14.4861,14.4861,14.3306,14.4317,71273.607677081,0
+MBIN.US,D,20180514,000000,14.5041,14.6388,14.4484,14.5497,89179.765099719,0
+MBIN.US,D,20180515,000000,14.5615,14.8719,14.5298,14.852,64040.335094965,0
+MBIN.US,D,20180516,000000,14.858,15.543,14.858,15.3736,90173.318787264,0
+MBIN.US,D,20180517,000000,15.3546,15.9079,15.2347,15.8196,129196.27463503,0
+MBIN.US,D,20180518,000000,15.8632,15.9346,15.6293,15.6987,143056.60074727,0
+MBIN.US,D,20180521,000000,15.7959,15.8732,15.4984,15.6987,118918.79390163,0
+MBIN.US,D,20180522,000000,15.6551,15.7959,15.548,15.6928,105121.0061941,0
+MBIN.US,D,20180523,000000,15.7056,16.1577,15.6293,15.8266,97896.811767499,0
+MBIN.US,D,20180524,000000,15.8861,16.3579,15.5054,16.2083,67358.90527976,0
+MBIN.US,D,20180525,000000,16.2518,16.6286,16.237,16.586,78898.249630536,0
+MBIN.US,D,20180529,000000,16.5215,16.5989,16.1508,16.2965,85008.856979923,0
+MBIN.US,D,20180530,000000,16.4591,16.5473,16.2142,16.3202,135925.20524378,0
+MBIN.US,D,20180531,000000,16.3719,16.4471,15.9941,16.0258,292786.65448622,0
+MBIN.US,D,20180601,000000,16.1012,16.5215,16.0377,16.4958,170665.28905367,0
+MBIN.US,D,20180604,000000,16.5672,17.4841,16.5672,17.1947,240725.4499428,0
+MBIN.US,D,20180605,000000,17.2145,17.5328,17.0678,17.389,142418.10380898,0
+MBIN.US,D,20180606,000000,17.4772,18.2128,17.0797,17.5585,179372.24888196,0
+MBIN.US,D,20180607,000000,17.5198,17.7816,17.3404,17.4644,143287.58937107,0
+MBIN.US,D,20180608,000000,17.5089,17.7786,17.2453,17.5585,176224.14628418,0
+MBIN.US,D,20180611,000000,17.6348,17.7786,17.4464,17.622,335780.79903232,0
+MBIN.US,D,20180612,000000,17.7092,18.3119,17.4961,17.966,263293.7445673,0
+MBIN.US,D,20180613,000000,17.9105,18.0571,17.4961,17.5089,211048.95954559,0
+MBIN.US,D,20180614,000000,17.6537,17.7617,17.2839,17.5516,265992.98280879,0
+MBIN.US,D,20180615,000000,17.5397,17.7559,17.4901,17.5139,338434.64649621,0
+MBIN.US,D,20180618,000000,17.5021,17.9055,17.4991,17.842,251828.03414464,0
+MBIN.US,D,20180619,000000,17.7559,18.1008,17.7559,17.9114,219318.15054101,0
+MBIN.US,D,20180620,000000,18.0374,18.2952,17.961,18.1642,211160.92346367,0
+MBIN.US,D,20180621,000000,18.1325,18.1573,17.7559,17.7796,293442.2990516,0
+MBIN.US,D,20180622,000000,17.854,18.1642,17.5139,17.7677,2043793.3955291,0
+MBIN.US,D,20180625,000000,17.6468,18.1484,17.4088,18.1008,156124.10127737,0
+MBIN.US,D,20180626,000000,18.1196,18.1325,17.7222,17.8311,141902.6663122,0
+MBIN.US,D,20180627,000000,17.8609,18.1573,17.3335,17.377,299127.24177545,0
+MBIN.US,D,20180628,000000,17.4713,17.8243,17.1114,17.8053,137930.4689299,0
+MBIN.US,D,20180629,000000,17.854,18.0464,17.7559,17.961,141693.86873522,0
+MBIN.US,D,20180702,000000,17.8867,17.9422,17.4772,17.7926,150894.07501349,0
+MBIN.US,D,20180703,000000,17.6785,18.1752,17.4961,17.5893,116580.66451308,0
+MBIN.US,D,20180705,000000,17.7359,17.9363,17.6537,17.9164,108249.9437969,0
+MBIN.US,D,20180706,000000,17.8986,18.1514,17.8986,18.0751,97687.005506576,0
+MBIN.US,D,20180709,000000,18.1128,18.2138,17.955,18.1514,138448.93247853,0
+MBIN.US,D,20180710,000000,18.1514,18.2138,17.7202,17.8053,64895.699081805,0
+MBIN.US,D,20180711,000000,17.4713,17.7796,17.395,17.4207,158012.35762567,0
+MBIN.US,D,20180712,000000,17.4455,17.4455,16.816,17.1372,122890.99128392,0
+MBIN.US,D,20180713,000000,17.1055,17.1809,16.9181,17.0291,64353.027118456,0
+MBIN.US,D,20180716,000000,17.0608,17.2809,16.822,17.268,97149.37696296,0
+MBIN.US,D,20180717,000000,17.2809,17.4455,17.1689,17.2443,83798.436243827,0
+MBIN.US,D,20180718,000000,17.1947,17.3453,17.1402,17.2938,54265.178967049,0
+MBIN.US,D,20180719,000000,17.2621,17.3523,17.1619,17.3136,40344.331818005,0
+MBIN.US,D,20180720,000000,17.3206,17.6845,17.3206,17.5258,52599.84177097,0
+MBIN.US,D,20180723,000000,17.5328,17.8183,17.384,17.7291,36514.35887221,0
+MBIN.US,D,20180724,000000,17.8243,18.0551,17.6982,17.974,90413.385566589,0
+MBIN.US,D,20180725,000000,17.8311,18.0751,17.7222,17.9799,71615.551535029,0
+MBIN.US,D,20180726,000000,17.9293,18.1881,17.8311,18.0057,55990.028515984,0
+MBIN.US,D,20180727,000000,18.0374,18.1642,16.8417,16.8735,126421.38509754,0
+MBIN.US,D,20180730,000000,16.809,17.1055,16.5513,16.6524,62530.335226686,0
+MBIN.US,D,20180731,000000,16.0674,16.5582,14.0401,15.431,500412.14071654,0
+MBIN.US,D,20180801,000000,15.3566,16.016,15.3566,15.8047,162983.15211525,0
+MBIN.US,D,20180802,000000,15.6709,16.1299,15.6709,16.0417,63445.211566385,0
+MBIN.US,D,20180803,000000,16.0228,16.4194,15.8543,16.3758,118686.79659389,0
+MBIN.US,D,20180806,000000,16.3758,16.4938,16.0854,16.243,80759.271512282,0
+MBIN.US,D,20180807,000000,16.2311,16.3569,15.4687,15.8593,137859.86105364,0
+MBIN.US,D,20180808,000000,15.8593,15.9079,15.7452,15.8355,55225.446084351,0
+MBIN.US,D,20180809,000000,15.8107,15.9723,15.8107,15.9663,31958.133484758,0
+MBIN.US,D,20180810,000000,15.8712,16.238,15.8266,16.1171,105244.0656356,0
+MBIN.US,D,20180813,000000,16.1488,16.2498,15.9663,16.1934,39824.85958543,0
+MBIN.US,D,20180814,000000,16.2806,16.6961,16.1805,16.4749,135782.98080729,0
+MBIN.US,D,20180815,000000,16.4323,16.5195,16.1736,16.2181,52952.881152331,0
+MBIN.US,D,20180816,000000,16.3441,16.6207,16.3441,16.584,42069.181366941,0
+MBIN.US,D,20180817,000000,16.5255,16.9607,16.5255,16.8547,49833.021705046,0
+MBIN.US,D,20180820,000000,16.9241,16.9984,16.4938,16.7029,31921.820862674,0
+MBIN.US,D,20180821,000000,16.7029,16.9914,16.6653,16.7833,24407.125459416,0
+MBIN.US,D,20180822,000000,16.7525,16.8675,16.6395,16.7713,38494.405459673,0
+MBIN.US,D,20180823,000000,16.7149,16.8794,16.7089,16.7585,41131.105296467,0
+MBIN.US,D,20180824,000000,16.7783,16.9607,16.3124,16.7278,82478.068957538,0
+MBIN.US,D,20180827,000000,16.9607,16.9607,16.3569,16.5453,41890.644308367,0
+MBIN.US,D,20180828,000000,16.5969,16.6326,16.3064,16.4076,31307.532339107,0
+MBIN.US,D,20180829,000000,16.4194,16.4194,16.0912,16.2181,59402.406307826,0
+MBIN.US,D,20180830,000000,16.243,16.469,16.0912,16.2945,56717.289641588,0
+MBIN.US,D,20180831,000000,16.2311,16.6841,16.2311,16.4393,40135.534241029,0
+MBIN.US,D,20180904,000000,16.3758,16.5136,16.2281,16.4749,87440.793975528,0
+MBIN.US,D,20180905,000000,16.4938,17.0856,16.3689,16.9241,92395.449521946,0
+MBIN.US,D,20180906,000000,16.9359,16.9359,16.7406,16.822,26643.377769353,0
+MBIN.US,D,20180907,000000,16.7218,17.2323,16.7218,17.0925,68794.262535979,0
+MBIN.US,D,20180910,000000,17.157,17.9858,16.5275,17.4455,119519.9695339,0
+MBIN.US,D,20180911,000000,17.4257,17.8243,17.2383,17.5774,83401.014768811,0
+MBIN.US,D,20180912,000000,17.4713,17.4841,17.2621,17.4147,90834.006772382,0
+MBIN.US,D,20180913,000000,17.5089,17.6547,17.2938,17.5198,67397.235269736,0
+MBIN.US,D,20180914,000000,17.5516,17.9363,17.381,17.4901,79214.976389814,0
+MBIN.US,D,20180917,000000,17.5645,17.7994,17.1075,17.7736,93966.979110976,0
+MBIN.US,D,20180918,000000,17.8123,17.8123,17.4396,17.6418,124162.94174077,0
+MBIN.US,D,20180919,000000,17.616,17.7686,17.4396,17.6418,158988.76368612,0
+MBIN.US,D,20180920,000000,17.6665,17.7994,17.5972,17.6665,149929.77316041,0
+MBIN.US,D,20180921,000000,17.6289,17.8113,16.4799,16.8784,694778.47646689,0
+MBIN.US,D,20180924,000000,16.8914,17.042,16.5017,16.7942,100765.50891205,0
+MBIN.US,D,20180925,000000,16.6375,16.9726,16.4234,16.4848,53150.583205894,0
+MBIN.US,D,20180926,000000,16.467,16.7981,16.0883,16.1141,55425.165505807,0
+MBIN.US,D,20180927,000000,16.3857,16.3857,15.7285,16.0199,39484.933095378,0
+MBIN.US,D,20180928,000000,15.9376,16.2727,15.7285,16.0377,61951.350641254,0
+MBIN.US,D,20181001,000000,16.1527,16.348,15.7095,15.8394,53201.017403231,0
+MBIN.US,D,20181002,000000,15.8514,16.2588,15.2188,15.4528,74572.004182941,0
+MBIN.US,D,20181003,000000,15.4587,15.667,15.3139,15.4191,69020.207740051,0
+MBIN.US,D,20181004,000000,15.4191,15.5956,15.3656,15.4013,30515.715440911,0
+MBIN.US,D,20181005,000000,15.4707,15.6313,15.2,15.3516,63566.253639995,0
+MBIN.US,D,20181008,000000,15.3516,15.7285,15.3209,15.6154,53239.347393207,0
+MBIN.US,D,20181009,000000,15.6084,15.7225,15.5351,15.6541,66897.936716096,0
+MBIN.US,D,20181010,000000,15.5896,15.8394,15.4637,15.5351,54157.249784746,0
+MBIN.US,D,20181011,000000,15.5024,15.8196,15.1732,15.3319,45212.240545002,0
+MBIN.US,D,20181012,000000,15.5083,15.547,14.5368,14.5992,119381.77983319,0
+MBIN.US,D,20181015,000000,14.6448,14.8659,14.3226,14.4674,47387.971818133,0
+MBIN.US,D,20181016,000000,14.4793,15.1098,14.4327,15.0611,35051.767149428,0
+MBIN.US,D,20181017,000000,15.0177,15.0177,14.6508,14.7826,31160.264482881,0
+MBIN.US,D,20181018,000000,14.6835,15.1138,14.3543,14.4307,31382.174951166,0
+MBIN.US,D,20181019,000000,14.4177,14.8401,13.6276,13.8814,51118.085053201,0
+MBIN.US,D,20181022,000000,13.6019,14.7202,13.6019,14.4921,33616.409893208,0
+MBIN.US,D,20181023,000000,14.3226,14.6955,13.8874,14.2453,12418.916752338,0
+MBIN.US,D,20181024,000000,14.2909,14.4793,14.0559,14.0618,69627.435475992,0
+MBIN.US,D,20181025,000000,14.5467,14.6191,14.278,14.3087,22896.116907191,0
+MBIN.US,D,20181026,000000,14.1392,14.5615,13.8824,14.38,39908.58035301,0
+MBIN.US,D,20181029,000000,14.4921,14.4921,13.8944,13.9816,36265.213937364,0
+MBIN.US,D,20181030,000000,14.0261,14.3543,13.6792,13.9944,75434.42895741,0
+MBIN.US,D,20181031,000000,14.4674,14.6191,14.1522,14.511,103156.08986583,0
+MBIN.US,D,20181101,000000,14.4734,14.5368,13.8944,13.9508,53847.583813095,0
+MBIN.US,D,20181102,000000,13.944,14.4674,13.9131,14.0134,31951.072697131,0
+MBIN.US,D,20181105,000000,13.9508,14.4704,13.9508,14.3543,23482.16228025,0
+MBIN.US,D,20181106,000000,14.3226,14.5744,14.3226,14.5565,44804.732230517,0
+MBIN.US,D,20181107,000000,14.5368,15.0553,14.3733,14.7697,17765.95035404,0
+MBIN.US,D,20181108,000000,14.6955,14.7262,14.0034,14.6835,15987.640555926,0
+MBIN.US,D,20181109,000000,14.7629,14.7629,14.1392,14.4861,41001.993751283,0
+MBIN.US,D,20181112,000000,14.4861,14.7321,14.2522,14.5874,23665.742758558,0
+MBIN.US,D,20181113,000000,14.5992,14.7419,14.3483,14.4177,19655.215386295,0
+MBIN.US,D,20181114,000000,14.5675,14.7013,13.6872,14.6835,18974.353722241,0
+MBIN.US,D,20181115,000000,14.4484,16.0447,14.4484,15.5351,34864.151935334,0
+MBIN.US,D,20181116,000000,15.5083,15.5549,14.965,15.2308,67007.883266292,0
+MBIN.US,D,20181119,000000,15.1415,15.2367,14.7321,15.1485,30723.50433394,0
+MBIN.US,D,20181120,000000,15.0919,15.1415,14.7756,14.7756,13261.167847871,0
+MBIN.US,D,20181121,000000,15.0294,15.1415,14.6646,15.0294,29006.724256578,0
+MBIN.US,D,20181123,000000,14.8976,15.2367,14.6905,15.1415,9599.6451211829,0
+MBIN.US,D,20181126,000000,15.1415,15.1415,13.812,14.3733,73026.700376526,0
+MBIN.US,D,20181127,000000,14.2849,14.6508,14.0451,14.4367,23905.809537883,0
+MBIN.US,D,20181128,000000,14.6637,14.978,14.278,14.7946,41471.03178652,0
+MBIN.US,D,20181129,000000,14.9224,15.1098,14.4921,14.8729,31688.814870977,0
+MBIN.US,D,20181130,000000,14.9977,15.0791,14.7756,15.0731,40977.785336562,0
+MBIN.US,D,20181203,000000,15.0791,15.0791,14.5565,14.7449,20777.880619024,0
+MBIN.US,D,20181204,000000,14.7013,14.7013,13.3957,13.7863,72229.840058597,0
+MBIN.US,D,20181206,000000,13.7049,13.8814,13.5028,13.6276,39625.140163976,0
+MBIN.US,D,20181207,000000,13.6852,13.7229,13.1122,13.237,71876.800677236,0
+MBIN.US,D,20181210,000000,12.7572,13.25,12.209,12.5252,90817.867829234,0
+MBIN.US,D,20181211,000000,12.6174,13.4394,12.6174,13.0298,71733.567556798,0
+MBIN.US,D,20181212,000000,13.1489,13.6722,12.6501,13.4581,52840.917234243,0
+MBIN.US,D,20181213,000000,13.5841,13.5841,12.9396,13.2747,42676.409102882,0
+MBIN.US,D,20181214,000000,13.2093,13.2876,12.9654,13.2876,21872.302701243,0
+MBIN.US,D,20181217,000000,13.2876,13.2876,12.9059,13.1914,63273.735295438,0
+MBIN.US,D,20181218,000000,13.2093,13.2093,12.5787,12.8444,131830.95710394,0
+MBIN.US,D,20181219,000000,12.9327,12.9714,12.4161,12.4915,28555.842532383,0
+MBIN.US,D,20181220,000000,12.5402,12.5402,12.1475,12.3508,34978.133221315,0
+MBIN.US,D,20181221,000000,12.2625,12.2744,11.9899,12.1733,178153.7586743,0
+MBIN.US,D,20181224,000000,12.1168,12.1733,11.9899,12.0157,12744.721667137,0
+MBIN.US,D,20181226,000000,12.1039,12.4261,11.9285,12.4063,91200.159045051,0
+MBIN.US,D,20181227,000000,12.2507,12.4648,12.1931,12.4261,86194.06061735,0
+MBIN.US,D,20181228,000000,12.5569,12.9515,12.1733,12.8702,43301.793149865,0
+MBIN.US,D,20181231,000000,12.9644,12.9644,12.4915,12.6283,63589.453370769,0
+MBIN.US,D,20190102,000000,12.5292,12.8614,12.4975,12.7056,29683.551184845,0
+MBIN.US,D,20190103,000000,12.6541,12.8861,12.6541,12.7681,35693.290139558,0
+MBIN.US,D,20190104,000000,12.9773,13.3699,12.8941,13.2747,34802.622214582,0
+MBIN.US,D,20190107,000000,13.3699,13.6792,13.0725,13.6792,39569.662546904,0
+MBIN.US,D,20190108,000000,13.6931,13.7308,13.5335,13.6158,51208.866608408,0
+MBIN.US,D,20190109,000000,13.6415,13.825,13.5385,13.6613,25695.214859411,0
+MBIN.US,D,20190110,000000,13.4711,13.4711,12.9446,13.1299,48586.288346868,0
+MBIN.US,D,20190111,000000,12.9714,13.236,12.8444,13.2033,279799.84867185,0
+MBIN.US,D,20190114,000000,13.2163,13.7645,13.2163,13.5146,31818.935100107,0
+MBIN.US,D,20190115,000000,13.5028,13.7496,13.5028,13.6862,19158.942884496,0
+MBIN.US,D,20190116,000000,13.6931,13.9518,13.4848,13.6732,44062.340845712,0
+MBIN.US,D,20190117,000000,13.6217,13.7743,13.478,13.5841,98648.281307825,0
+MBIN.US,D,20190118,000000,13.5781,13.6555,13.5335,13.5781,59149.226637193,0
+MBIN.US,D,20190122,000000,13.5078,13.7049,13.3243,13.4968,141172.37913475,0
+MBIN.US,D,20190123,000000,13.5265,13.6088,13.3768,13.4394,32041.854252337,0
+MBIN.US,D,20190124,000000,13.4154,13.5841,13.2559,13.357,24669.38328557,0
+MBIN.US,D,20190125,000000,13.3957,13.4711,13.2232,13.4284,27075.094498559,0
+MBIN.US,D,20190128,000000,13.3183,13.5078,13.2876,13.3827,20194.861297804,0
+MBIN.US,D,20190129,000000,13.4394,13.4581,13.35,13.4086,18650.566175336,0
+MBIN.US,D,20190130,000000,13.4214,13.4214,13.2628,13.4214,25245.341819162,0
+MBIN.US,D,20190131,000000,13.2163,13.2876,12.0722,12.3825,110195.69513018,0
+MBIN.US,D,20190201,000000,12.3944,12.553,12.3607,12.3765,25500.538857689,0
+MBIN.US,D,20190204,000000,12.3765,12.6283,12.2595,12.5659,29275.034186413,0
+MBIN.US,D,20190205,000000,12.6472,12.6472,12.439,12.5163,55440.295765007,0
+MBIN.US,D,20190206,000000,12.5104,12.5342,12.4975,12.5292,39058.259785904,0
+MBIN.US,D,20190207,000000,12.547,12.5719,12.446,12.5045,16092.543686388,0
+MBIN.US,D,20190208,000000,12.3398,12.5292,12.32,12.439,16714.90168153,0
+MBIN.US,D,20190211,000000,12.4648,12.4975,12.4023,12.439,15894.841632826,0
+MBIN.US,D,20190212,000000,12.4975,12.6154,12.4191,12.6154,56620.4559827,0
+MBIN.US,D,20190213,000000,13.243,13.243,12.5976,12.7116,90325.630063223,0
+MBIN.US,D,20190214,000000,12.6353,12.7433,12.5777,12.6601,36406.429689908,0
+MBIN.US,D,20190215,000000,12.7305,13.6485,12.7305,13.4968,43440.991534515,0
+MBIN.US,D,20190219,000000,13.6912,13.9023,13.6555,13.7616,55911.351168138,0
+MBIN.US,D,20190220,000000,13.7546,14.0401,13.6217,13.818,359022.89453324,0
+MBIN.US,D,20190221,000000,13.8894,13.9717,13.7546,13.7616,28437.826510614,0
+MBIN.US,D,20190222,000000,13.7683,13.8993,13.6286,13.7426,26768.454578749,0
+MBIN.US,D,20190225,000000,13.8894,13.9459,13.6019,13.6019,20867.653490284,0
+MBIN.US,D,20190226,000000,13.6286,13.9518,13.3243,13.3243,19977.994249253,0
+MBIN.US,D,20190227,000000,13.249,13.4184,12.7622,13.1359,27045.842664105,0
+MBIN.US,D,20190228,000000,13.2827,13.3382,13.1597,13.1914,17093.15816156,0
+MBIN.US,D,20190301,000000,13.2747,13.2747,12.8911,12.9971,9186.084703017,0
+MBIN.US,D,20190304,000000,12.9198,13.0595,12.9198,12.9714,16684.641163128,0
+MBIN.US,D,20190305,000000,13.016,13.0408,12.8097,12.9912,54896.615117712,0
+MBIN.US,D,20190306,000000,12.9644,12.9971,12.8444,12.8444,47168.078717742,0
+MBIN.US,D,20190307,000000,12.5906,12.8394,12.5906,12.6154,43676.014894108,0
+MBIN.US,D,20190308,000000,12.5719,12.8881,12.3478,12.6214,17974.747931016,0
+MBIN.US,D,20190311,000000,12.6214,12.9714,12.6214,12.9575,16281.167584429,0
+MBIN.US,D,20190312,000000,12.9644,13.016,12.5906,12.8067,21522.289371722,0
+MBIN.US,D,20190313,000000,12.8127,13.1042,12.8127,12.8444,14031.802383185,0
+MBIN.US,D,20190314,000000,12.8821,13.01,12.7622,12.8504,10240.159427366,0
+MBIN.US,D,20190315,000000,12.7929,13.01,12.7622,12.8881,169418.55569548,0
+MBIN.US,D,20190318,000000,12.8941,13.4234,12.8941,13.237,26782.576154003,0
+MBIN.US,D,20190319,000000,13.2827,13.3332,13.244,13.2569,28663.771714684,0
+MBIN.US,D,20190320,000000,13.1181,13.2956,12.6214,13.0536,25342.17547805,0
+MBIN.US,D,20190321,000000,12.787,13.1052,12.6273,12.7423,16329.584413873,0
+MBIN.US,D,20190322,000000,12.6472,12.8424,12.0186,12.0305,74164.495868456,0
+MBIN.US,D,20190325,000000,12.1208,13.3332,12.0702,12.7305,27976.85794695,0
+MBIN.US,D,20190326,000000,12.8127,13.2896,12.8127,13.0992,25976.637680553,0
+MBIN.US,D,20190327,000000,13.1499,13.4234,13.1309,13.3332,67295.358191115,0
+MBIN.US,D,20190328,000000,13.3332,13.7406,13.1499,13.702,22801.300616196,0
+MBIN.US,D,20190329,000000,13.7337,13.828,13.5542,13.6515,55910.342484192,0
+MBIN.US,D,20190401,000000,13.8417,13.936,13.7586,13.7586,35287.799192966,0
+MBIN.US,D,20190402,000000,13.8764,13.9261,13.5672,13.9053,26346.824689009,0
+MBIN.US,D,20190403,000000,14.0321,14.1522,13.6633,14.0618,57159.093210263,0
+MBIN.US,D,20190404,000000,14.0618,14.1272,13.936,14.0618,63463.367877426,0
+MBIN.US,D,20190405,000000,14.0618,14.2463,14.0618,14.1649,34185.307639173,0
+MBIN.US,D,20190408,000000,14.0945,14.4,14.0945,14.2919,24023.825559652,0
+MBIN.US,D,20190409,000000,14.28,14.4207,13.9201,14.0818,36584.966748482,0
+MBIN.US,D,20190410,000000,13.9231,14.4634,13.9231,14.3743,20521.67489655,0
+MBIN.US,D,20190411,000000,14.3743,14.4634,14.3553,14.381,31587.946476302,0
+MBIN.US,D,20190412,000000,14.3743,14.4822,14.2919,14.3743,63316.100021201,0
+MBIN.US,D,20190415,000000,14.4327,14.5834,14.3653,14.4327,22135.569211343,0
+MBIN.US,D,20190416,000000,14.5199,15.1673,14.3057,14.6735,54756.408049114,0
+MBIN.US,D,20190417,000000,14.7995,14.9839,14.6231,14.6984,20864.627438444,0
+MBIN.US,D,20190418,000000,14.6091,15.1028,14.6091,15.0968,28150.351585792,0
+MBIN.US,D,20190422,000000,14.8778,15.1158,14.8639,15.1158,23790.819567954,0
+MBIN.US,D,20190423,000000,15.1296,15.4915,15.1296,15.4796,25914.099275855,0
+MBIN.US,D,20190424,000000,15.441,15.6709,15.1613,15.4984,71597.395223987,0
+MBIN.US,D,20190425,000000,15.4845,15.6273,15.3339,15.5113,15729.41746556,0
+MBIN.US,D,20190426,000000,15.2565,15.3339,15.1296,15.1613,23184.60051596,0
+MBIN.US,D,20190429,000000,15.2129,15.7383,15.2129,15.7383,25850.55218721,0
+MBIN.US,D,20190430,000000,15.5371,15.7195,15.3279,15.3536,38630.577792484,0
+MBIN.US,D,20190501,000000,15.0721,15.0721,13.7703,14.2106,35124.392393593,0
+MBIN.US,D,20190502,000000,14.7429,14.7429,14.1779,14.1976,23290.512330368,0
+MBIN.US,D,20190503,000000,14.273,14.9214,14.273,14.5457,56749.567527884,0
+MBIN.US,D,20190506,000000,14.1849,14.388,14.1719,14.3057,45563.262558469,0
+MBIN.US,D,20190507,000000,14.1452,14.2632,13.8031,14.0618,40089.134779478,0
+MBIN.US,D,20190508,000000,14.1015,14.7489,14.1015,14.2919,23260.251811966,0
+MBIN.US,D,20190509,000000,14.1322,14.404,13.9697,13.9737,19434.313601958,0
+MBIN.US,D,20190510,000000,13.9697,13.9697,13.7209,13.9053,10333.967034414,0
+MBIN.US,D,20190513,000000,13.586,14.2225,13.586,13.7466,65592.699689008,0
+MBIN.US,D,20190514,000000,13.8031,14.0501,13.6049,13.93,41816.001696307,0
+MBIN.US,D,20190515,000000,13.7843,14.3623,13.7843,13.9806,34487.912823197,0
+MBIN.US,D,20190516,000000,13.9925,14.0024,13.7773,13.8993,7647.8416842292,0
+MBIN.US,D,20190517,000000,13.8031,13.8349,13.586,13.5989,15989.657923819,0
+MBIN.US,D,20190520,000000,13.4731,13.6762,13.1548,13.2697,24004.660564665,0
+MBIN.US,D,20190521,000000,13.3015,14.1322,13.3015,13.8417,39416.342586998,0
+MBIN.US,D,20190522,000000,13.8477,13.9053,13.6049,13.7773,16191.394713168,0
+MBIN.US,D,20190523,000000,13.6574,13.7466,13.3332,13.4294,18997.553453017,0
+MBIN.US,D,20190524,000000,13.5058,13.7586,13.4531,13.7466,18612.236185359,0
+MBIN.US,D,20190528,000000,13.6961,13.6961,12.8444,12.8761,35568.213330161,0
+MBIN.US,D,20190529,000000,12.8881,13.01,12.4311,12.4311,24243.718660043,0
+MBIN.US,D,20190530,000000,12.5153,12.6095,11.1492,11.41,88182.176676387,0
+MBIN.US,D,20190531,000000,11.396,11.9413,10.6436,11.5556,52916.568530248,0
+MBIN.US,D,20190603,000000,11.5676,12.1376,11.4922,11.6072,46114.003993392,0
+MBIN.US,D,20190604,000000,11.8679,12.2169,11.6003,12.0305,43680.049629895,0
+MBIN.US,D,20190605,000000,12.2169,12.3041,11.3573,11.4804,28322.836540684,0
+MBIN.US,D,20190606,000000,11.403,11.5775,11.1967,11.3703,89080.914072938,0
+MBIN.US,D,20190607,000000,11.403,11.6756,11.163,11.4159,76399.739494445,0
+MBIN.US,D,20190610,000000,10.8438,11.6161,10.7426,10.8438,90947.988058365,0
+MBIN.US,D,20190611,000000,10.825,11.1997,10.5772,10.7426,99659.991306411,0
+MBIN.US,D,20190612,000000,10.7486,10.7913,10.4067,10.5206,100602.10211267,0
+MBIN.US,D,20190613,000000,10.59,10.6932,10.3997,10.5455,70933.681187029,0
+MBIN.US,D,20190614,000000,10.5524,10.6812,10.5206,10.5702,125684.03713246,0
+MBIN.US,D,20190617,000000,10.5702,10.5702,10.3243,10.3491,91755.943899708,0
+MBIN.US,D,20190618,000000,10.3491,10.6812,10.2787,10.4958,68664.14230685,0
+MBIN.US,D,20190619,000000,10.4561,10.6099,10.362,10.4304,76229.271907446,0
+MBIN.US,D,20190620,000000,10.5206,10.5455,10.3045,10.5335,81719.538629584,0
+MBIN.US,D,20190621,000000,10.4304,10.7626,10.3144,10.7626,242191.06771743,0
+MBIN.US,D,20190624,000000,10.7626,10.9231,10.3303,10.368,133796.88211614,0
+MBIN.US,D,20190625,000000,10.4561,10.4561,9.86334,9.97337,106127.67277295,0
+MBIN.US,D,20190626,000000,10.0924,10.5772,9.87325,10.3491,108812.78943919,0
+MBIN.US,D,20190627,000000,10.3997,10.7566,10.3997,10.7496,132762.98107072,0
+MBIN.US,D,20190628,000000,10.7566,10.9301,10.5206,10.8567,1177275.3816053,0
+MBIN.US,D,20190701,000000,10.9687,11.4139,10.8637,10.9876,64726.240178753,0
+MBIN.US,D,20190702,000000,11.0678,11.1264,10.4821,10.5702,56988.625623263,0
+MBIN.US,D,20190703,000000,10.6495,10.833,10.6495,10.6753,25623.598299193,0
+MBIN.US,D,20190705,000000,10.6812,11.0233,10.6812,10.8964,30428.96862149,0
+MBIN.US,D,20190708,000000,10.9301,10.9618,10.6614,10.9162,49481.999691578,0
+MBIN.US,D,20190709,000000,10.936,10.9876,10.5236,10.7685,45449.281272488,0
+MBIN.US,D,20190710,000000,10.8071,11.0233,10.6228,10.7566,60103.441650815,0
+MBIN.US,D,20190711,000000,10.936,10.936,10.5335,10.706,47903.40931492,0
+MBIN.US,D,20190712,000000,10.7129,10.943,10.6228,10.7129,62901.530919089,0
+MBIN.US,D,20190715,000000,10.7426,10.8389,10.6356,10.7426,63907.188813994,0
+MBIN.US,D,20190716,000000,10.7566,10.9103,10.6515,10.7426,76757.82229554,0
+MBIN.US,D,20190717,000000,10.6932,10.9162,10.6932,10.7426,49660.536750153,0
+MBIN.US,D,20190718,000000,10.7229,10.9103,10.6932,10.7626,22800.29193225,0
+MBIN.US,D,20190719,000000,10.7626,10.814,10.7229,10.7229,28493.304127685,0
+MBIN.US,D,20190722,000000,10.7299,10.9876,10.7129,10.943,34797.578794848,0
+MBIN.US,D,20190723,000000,10.9499,11.0431,10.7051,10.7426,62040.114828568,0
+MBIN.US,D,20190724,000000,10.8389,10.8934,10.7626,10.8071,75424.342117942,0
+MBIN.US,D,20190725,000000,10.814,10.9618,10.7269,10.7566,137779.1663379,0
+MBIN.US,D,20190726,000000,10.8964,11.0084,10.7368,10.8567,111531.19267567,0
+MBIN.US,D,20190729,000000,10.8637,11.1264,10.6228,10.7229,87661.695759865,0
+MBIN.US,D,20190730,000000,10.7129,11.1462,10.7129,11.1065,165899.25740529,0
+MBIN.US,D,20190731,000000,11.2473,11.7767,11.1095,11.407,144322.49910044,0
+MBIN.US,D,20190801,000000,11.4466,12.0504,11.4337,11.4595,129155.92727716,0
+MBIN.US,D,20190802,000000,11.4337,11.4466,11.0233,11.4198,70517.094717022,0
+MBIN.US,D,20190805,000000,11.2275,11.4892,10.8765,11.1195,67745.231231363,0
+MBIN.US,D,20190806,000000,10.9033,11.3603,10.9033,11.0996,54826.007241439,0
+MBIN.US,D,20190807,000000,10.9687,11.286,10.8964,11.0748,57888.371703761,0
+MBIN.US,D,20190808,000000,11.2473,11.5348,11.165,11.3673,89002.236725091,0
+MBIN.US,D,20190809,000000,11.3673,11.4724,11.0818,11.1195,75160.066923895,0
+MBIN.US,D,20190812,000000,11.0233,11.2096,10.9876,11.1392,58044.717715506,0
+MBIN.US,D,20190813,000000,11.967,11.967,10.6962,10.9935,92994.607786313,0
+MBIN.US,D,20190814,000000,10.5543,10.7169,10.0865,10.1816,65104.496658782,0
+MBIN.US,D,20190815,000000,10.3927,10.7129,10.0982,10.1439,36098.781086151,0
+MBIN.US,D,20190816,000000,10.2659,10.2956,9.66607,9.81378,73304.088461882,0
+MBIN.US,D,20190819,000000,10.0368,10.1637,9.72356,9.87623,76289.792944251,0
+MBIN.US,D,20190820,000000,9.84451,10.1379,9.33543,10.0368,41524.492035698,0
+MBIN.US,D,20190821,000000,10.0051,10.4304,10.0051,10.3491,36482.080985914,0
+MBIN.US,D,20190822,000000,10.368,10.7299,9.97337,9.97337,66289.700296209,0
+MBIN.US,D,20190823,000000,9.92085,10.3303,9.62244,9.68391,34018.87478796,0
+MBIN.US,D,20190826,000000,9.65912,10.0795,9.61649,9.89012,49619.180708335,0
+MBIN.US,D,20190827,000000,9.90498,9.90498,9.52528,9.70373,74278.477154439,0
+MBIN.US,D,20190828,000000,9.79692,10.0982,9.49554,9.97936,52880.255908166,0
+MBIN.US,D,20190829,000000,9.97337,10.7368,9.55205,10.1945,56305.746591316,0
+MBIN.US,D,20190830,000000,10.2133,10.6099,10.0051,10.1122,37560.364124985,0
+MBIN.US,D,20190903,000000,10.1876,10.239,9.78701,9.87623,74346.05897887,0
+MBIN.US,D,20190904,000000,9.99821,10.2103,9.76917,9.92085,105102.84988306,0
+MBIN.US,D,20190905,000000,10.0982,10.4374,10.0675,10.3104,86522.89158399,0
+MBIN.US,D,20190906,000000,10.5335,10.5335,10.1379,10.1509,28738.414326744,0
+MBIN.US,D,20190909,000000,10.4244,10.6812,10.1756,10.5642,45238.466327617,0
+MBIN.US,D,20190910,000000,10.5583,10.94,10.3997,10.4561,96084.206715196,0
+MBIN.US,D,20190911,000000,10.4821,10.9817,10.4691,10.9301,133606.24085021,0
+MBIN.US,D,20190912,000000,10.8637,10.9033,10.1726,10.3283,346477.89228756,0
+MBIN.US,D,20190913,000000,10.4483,10.943,10.4037,10.7803,75821.76359296,0
+MBIN.US,D,20190916,000000,10.8964,11.396,10.5563,11.0688,69949.205655003,0
+MBIN.US,D,20190917,000000,11.2037,11.2037,10.9301,10.936,40329.201558803,0
+MBIN.US,D,20190918,000000,10.943,11.5189,10.592,10.9103,42153.910818468,0
+MBIN.US,D,20190919,000000,10.943,11.0233,10.5375,10.6218,85558.5897309,0
+MBIN.US,D,20190920,000000,10.6019,10.7426,10.2629,10.3144,323500.07198069,0
+MBIN.US,D,20190923,000000,10.3521,10.7289,10.3521,10.6733,71389.606330957,0
+MBIN.US,D,20190924,000000,10.7803,10.7803,10.372,10.4998,104529.9174013,0
+MBIN.US,D,20190925,000000,10.4998,10.8071,10.3283,10.6346,98959.964647369,0
+MBIN.US,D,20190926,000000,10.6019,10.7051,10.5622,10.6614,43076.85662974,0
+MBIN.US,D,20190927,000000,10.6674,10.7803,10.5622,10.6277,32716.663812711,0
+MBIN.US,D,20190930,000000,10.6515,10.7119,10.5622,10.5881,63467.402613213,0
+MBIN.US,D,20191001,000000,10.5375,10.8884,10.3085,10.3283,78649.104695689,0
+MBIN.US,D,20191002,000000,10.2302,10.359,9.8465,10.1409,46555.807562068,0
+MBIN.US,D,20191003,000000,10.0953,10.4998,9.79593,10.1409,30208.066837154,0
+MBIN.US,D,20191004,000000,10.1409,10.1974,9.92382,10.1786,35444.145204712,0
+MBIN.US,D,20191007,000000,10.1339,10.2966,10.0586,10.1281,25167.673155262,0
+MBIN.US,D,20191008,000000,10.1786,10.1786,9.87228,9.95555,40046.770053714,0
+MBIN.US,D,20191009,000000,10.02,10.1916,9.81775,9.87228,60033.842458489,0
+MBIN.US,D,20191010,000000,9.91688,10.2629,9.76917,10.1022,28939.142432147,0
+MBIN.US,D,20191011,000000,10.3343,10.4107,10.1152,10.1916,57437.489979566,0
+MBIN.US,D,20191014,000000,10.0825,10.3858,9.98036,10.1539,44652.420954559,0
+MBIN.US,D,20191015,000000,10.1786,10.4958,10.1479,10.2302,61468.191030763,0
+MBIN.US,D,20191016,000000,10.359,10.372,10.1281,10.1786,38208.947902743,0
+MBIN.US,D,20191017,000000,10.2371,10.2827,10.0825,10.1916,39973.136125603,0
+MBIN.US,D,20191018,000000,10.1152,10.4047,10.0645,10.1608,69568.93180708,0
+MBIN.US,D,20191021,000000,10.25,10.4424,10.02,10.3907,70119.673242004,0
+MBIN.US,D,20191022,000000,10.257,10.4938,10.1409,10.3343,73306.105829775,0
+MBIN.US,D,20191023,000000,10.2966,10.6277,10.2966,10.4601,60318.291331472,0
+MBIN.US,D,20191024,000000,10.2173,10.4869,10.2173,10.3521,61673.962555899,0
+MBIN.US,D,20191025,000000,10.3016,10.6515,10.2629,10.5622,19096.404479797,0
+MBIN.US,D,20191028,000000,10.7229,10.7646,10.4424,10.5692,26981.286891512,0
+MBIN.US,D,20191029,000000,10.5762,10.8448,10.4998,10.5375,32329.32917716,0
+MBIN.US,D,20191030,000000,10.5622,10.5622,10.1786,10.25,52002.700874497,0
+MBIN.US,D,20191031,000000,10.4224,10.6515,10.1786,10.4541,207798.97986917,0
+MBIN.US,D,20191101,000000,10.8507,10.8835,10.6545,10.7616,43189.829231777,0
+MBIN.US,D,20191104,000000,10.7803,11.6131,10.7803,11.396,94587.319738225,0
+MBIN.US,D,20191105,000000,11.0193,11.39,11.0124,11.1402,165758.04165274,0
+MBIN.US,D,20191106,000000,11.1006,11.1006,10.8131,10.8835,41436.736532331,0
+MBIN.US,D,20191107,000000,10.9747,11.2136,10.9004,11.1592,79342.070567104,0
+MBIN.US,D,20191108,000000,11.3197,11.6131,11.0878,11.1592,300658.42400662,0
+MBIN.US,D,20191111,000000,11.0947,11.3891,10.9033,11.1977,180731.95484218,0
+MBIN.US,D,20191112,000000,11.1977,11.4852,11.0758,11.1849,122938.39942942,0
+MBIN.US,D,20191113,000000,11.0947,11.5249,11.0431,11.2414,451676.56714556,0
+MBIN.US,D,20191114,000000,11.2483,11.409,11.164,11.2553,122733.63658822,0
+MBIN.US,D,20191115,000000,11.2672,11.7152,11.2672,11.6201,253774.79416186,0
+MBIN.US,D,20191118,000000,11.5031,11.5715,11.2037,11.4674,67939.907233085,0
+MBIN.US,D,20191119,000000,11.3366,11.7866,11.3366,11.6895,67372.018171068,0
+MBIN.US,D,20191120,000000,11.6775,11.8054,11.3256,11.4555,147720.75531703,0
+MBIN.US,D,20191121,000000,11.4555,11.747,11.1592,11.6082,115527.59847267,0
+MBIN.US,D,20191122,000000,11.6082,11.6201,11.3623,11.4804,112412.78244512,0
+MBIN.US,D,20191125,000000,11.5358,12.0236,11.5358,11.865,160877.02003443,0
+MBIN.US,D,20191126,000000,11.858,11.972,11.5556,11.638,49773.509352188,0
+MBIN.US,D,20191127,000000,11.7024,11.865,11.5666,11.6895,59002.967464914,0
+MBIN.US,D,20191129,000000,11.5884,11.6835,11.2483,11.5121,90803.74625398,0
+MBIN.US,D,20191202,000000,11.5189,11.632,11.287,11.3891,72035.164056875,0
+MBIN.US,D,20191203,000000,11.1402,11.409,11.0758,11.3891,104999.96412049,0
+MBIN.US,D,20191204,000000,11.4417,11.6508,11.3505,11.4486,33769.729853114,0
+MBIN.US,D,20191205,000000,11.4674,11.5556,11.409,11.4991,75955.918557876,0
+MBIN.US,D,20191206,000000,11.6082,11.7609,11.4486,11.638,73452.365002053,0
+MBIN.US,D,20191209,000000,11.6082,11.9026,11.5309,11.7024,75827.81569664,0
+MBIN.US,D,20191210,000000,11.7351,11.8006,11.5358,11.6895,75154.014820214,0
+MBIN.US,D,20191211,000000,11.6955,11.8124,11.5249,11.7807,92057.540399785,0
+MBIN.US,D,20191212,000000,11.7609,12.1019,11.6438,12.0424,70489.86025046,0
+MBIN.US,D,20191213,000000,12.0662,12.1584,11.8323,12.0365,98172.182484961,0
+MBIN.US,D,20191216,000000,12.1396,12.3785,12.0821,12.1713,85028.021974912,0
+MBIN.US,D,20191217,000000,12.205,12.2744,12.0295,12.2625,73306.105829775,0
+MBIN.US,D,20191218,000000,12.3071,12.6214,12.2814,12.5896,88191.254831907,0
+MBIN.US,D,20191219,000000,12.5192,12.7443,12.5192,12.5639,56376.354467587,0
+MBIN.US,D,20191220,000000,12.6472,12.789,12.4945,12.7513,315897.62107406,0
+MBIN.US,D,20191223,000000,12.77,12.789,12.5322,12.6273,45194.08423396,0
+MBIN.US,D,20191224,000000,12.5133,12.666,12.5133,12.5837,16071.361323506,0
+MBIN.US,D,20191226,000000,12.5966,12.6987,12.32,12.5322,37491.773616607,0
+MBIN.US,D,20191227,000000,12.5639,12.5639,12.3289,12.4816,81361.45582849,0
+MBIN.US,D,20191230,000000,12.4488,12.6789,12.3646,12.6273,33484.272296184,0
+MBIN.US,D,20191231,000000,12.5639,12.7354,12.0424,12.666,61231.150303277,0
+MBIN.US,D,20200102,000000,12.7383,12.7513,12.3339,12.442,88932.637532766,0
+MBIN.US,D,20200103,000000,12.4875,12.7186,12.3547,12.6789,35580.317537523,0
+MBIN.US,D,20200106,000000,12.5579,12.777,12.4845,12.6036,62586.821527705,0
+MBIN.US,D,20200107,000000,12.5015,12.7255,11.973,12.5768,46326.836306157,0
+MBIN.US,D,20200108,000000,12.5579,12.6789,12.3834,12.6214,35797.184586073,0
+MBIN.US,D,20200109,000000,12.6472,12.777,12.4678,12.7383,34006.7705806,0
+MBIN.US,D,20200110,000000,12.7186,12.8404,12.4747,12.5639,45647.992009996,0
+MBIN.US,D,20200113,000000,12.5639,12.8404,12.4618,12.7056,27916.336910145,0
+MBIN.US,D,20200114,000000,12.673,12.9426,12.5966,12.8019,97136.264071653,0
+MBIN.US,D,20200115,000000,12.7949,12.9366,12.5768,12.7186,35836.523259996,0
+MBIN.US,D,20200116,000000,12.8147,12.9039,11.8006,12.2814,97067.673563273,0
+MBIN.US,D,20200117,000000,12.2814,12.4291,12.2655,12.2942,34353.757858281,0
+MBIN.US,D,20200121,000000,12.3002,12.442,12.0881,12.2814,37657.197783874,0
+MBIN.US,D,20200122,000000,12.3071,12.3834,12.2367,12.2367,13573.859871362,0
+MBIN.US,D,20200123,000000,12.2248,12.2437,11.8967,12.1336,23734.333266937,0
+MBIN.US,D,20200124,000000,12.1584,12.1584,11.8323,11.9225,32036.810832604,0
+MBIN.US,D,20200127,000000,11.7292,11.9919,11.6617,11.9225,30164.693427443,0
+MBIN.US,D,20200128,000000,12.0622,12.1396,11.8768,11.9482,21876.337437031,0
+MBIN.US,D,20200129,000000,11.9512,11.9512,11.3683,11.5239,31336.784173561,0
+MBIN.US,D,20200130,000000,11.4664,11.6438,11.3177,11.517,27878.006920169,0
+MBIN.US,D,20200131,000000,12.1218,12.7383,11.9413,12.6472,85594.902352984,0
+MBIN.US,D,20200203,000000,12.6928,13.2926,12.205,12.8345,48784.999084377,0
+MBIN.US,D,20200204,000000,12.9625,13.0595,12.439,12.8534,92461.013978484,0
+MBIN.US,D,20200205,000000,12.9178,13.362,12.7949,13.3283,95882.469925846,0
+MBIN.US,D,20200206,000000,13.3421,13.3421,13.1042,13.1676,33773.764588901,0
+MBIN.US,D,20200207,000000,13.1419,13.4324,13.0884,13.3817,67699.84045376,0
+MBIN.US,D,20200210,000000,13.3947,13.7279,13.362,13.7149,63930.388544769,0
+MBIN.US,D,20200211,000000,13.7783,13.9023,13.6306,13.7783,41975.373759894,0
+MBIN.US,D,20200212,000000,13.824,13.9023,13.702,13.8824,25203.985777345,0
+MBIN.US,D,20200213,000000,13.8696,14.0738,13.1806,13.6832,64271.32371877,0
+MBIN.US,D,20200214,000000,13.811,13.9845,13.2153,13.5722,36724.165133133,0
+MBIN.US,D,20200218,000000,13.5662,13.82,13.1894,13.4076,26194.513413051,0
+MBIN.US,D,20200219,000000,13.2589,13.5909,13.2589,13.4711,21078.468435153,0
+MBIN.US,D,20200220,000000,13.4453,13.8696,13.3877,13.7347,55172.99451912,0
+MBIN.US,D,20200221,000000,13.7347,13.7347,13.3877,13.4908,50384.771823916,0
+MBIN.US,D,20200224,000000,13.2777,13.4453,13.1866,13.3283,37166.977385754,0
+MBIN.US,D,20200225,000000,13.3749,13.3749,12.6214,12.7255,76430.000012848,0
+MBIN.US,D,20200226,000000,12.7572,13.252,12.5837,12.7642,21070.39896358,0
+MBIN.US,D,20200227,000000,12.6601,12.9317,11.6201,12.2684,31336.784173561,0
+MBIN.US,D,20200228,000000,12.3151,12.3151,11.2463,11.5804,71694.228882874,0
+MBIN.US,D,20200302,000000,11.6835,12.1266,11.3048,12.1266,56979.547467742,0
+MBIN.US,D,20200303,000000,12.0881,12.0881,11.4664,11.747,30181.841054538,0
+MBIN.US,D,20200304,000000,11.8006,11.9482,11.5487,11.8768,31808.84826064,0
+MBIN.US,D,20200305,000000,11.5943,12.0107,11.3603,11.7807,50216.32160481,0
+MBIN.US,D,20200306,000000,11.5794,11.7539,11.1264,11.5676,38000.150325768,0
+MBIN.US,D,20200309,000000,10.9261,10.9618,10.4751,10.6039,106633.02343027,0
+MBIN.US,D,20200310,000000,10.9331,10.9896,10.3283,10.8805,87171.475361747,0
+MBIN.US,D,20200311,000000,10.6039,10.7893,10.0953,10.2639,40913.22956397,0
+MBIN.US,D,20200312,000000,9.83658,10.1339,9.04267,9.19723,60178.084262874,0
+MBIN.US,D,20200313,000000,9.62343,10.4185,9.60857,10.368,91569.33736956,0
+MBIN.US,D,20200316,000000,9.444,10.361,9.444,9.68787,96513.90607651,0
+MBIN.US,D,20200317,000000,9.81378,11.7361,9.24928,11.7361,86769.010466995,0
+MBIN.US,D,20200318,000000,10.8835,11.5616,8.40323,8.81693,67511.216555718,0
+MBIN.US,D,20200319,000000,8.75854,10.374,8.75854,9.67498,79320.888204223,0
+MBIN.US,D,20200320,000000,9.61054,9.74042,8.73872,9.19723,145943.45420285,0
+MBIN.US,D,20200323,000000,9.22955,9.97337,8.42941,8.60319,57832.894086689,0
+MBIN.US,D,20200324,000000,9.14597,9.33285,8.58406,8.85579,74378.336865167,0
+MBIN.US,D,20200325,000000,8.87424,8.94531,7.98992,8.52675,77226.860330777,0
+MBIN.US,D,20200326,000000,8.65515,9.73348,8.62223,9.70076,59575.899946667,0
+MBIN.US,D,20200327,000000,9.21636,9.3845,8.95195,9.19138,62576.734688237,0
+MBIN.US,D,20200330,000000,9.54016,9.85443,9.10781,9.58576,61426.834988947,0
+MBIN.US,D,20200331,000000,9.59865,9.96053,9.29141,9.80486,60714.704122543,0
+MBIN.US,D,20200401,000000,9.77313,9.77313,8.72543,8.87424,114013.56386861,0
+MBIN.US,D,20200402,000000,8.86164,9.27486,8.55125,8.83012,42510.984935615,0
+MBIN.US,D,20200403,000000,8.78808,9.11435,8.17164,8.77152,47813.63644366,0
+MBIN.US,D,20200406,000000,9.03613,9.6046,9.02353,9.30777,82425.617392306,0
+MBIN.US,D,20200407,000000,9.75331,10.0755,8.91886,9.18484,53018.445608869,0
+MBIN.US,D,20200408,000000,9.48959,10.0943,9.18484,9.3275,37616.850426004,0
+MBIN.US,D,20200409,000000,9.68192,10.1082,9.55998,9.98036,38826.262478151,0
+MBIN.US,D,20200413,000000,9.85641,9.85641,9.14934,9.25513,47615.934390098,0
+MBIN.US,D,20200414,000000,9.48959,9.59171,8.81098,8.84925,52821.752239254,0
+MBIN.US,D,20200415,000000,8.93214,9.04267,8.28674,8.39659,86217.260348125,0
+MBIN.US,D,20200416,000000,8.40323,8.88732,8.20386,8.87424,83266.859803893,0
+MBIN.US,D,20200417,000000,8.97159,9.45688,8.74526,9.45688,68835.618577796,0
+MBIN.US,D,20200420,000000,9.46976,9.46976,8.95831,9.14003,21143.024207746,0
+MBIN.US,D,20200421,000000,8.77152,9.00965,8.70718,8.72543,23270.338651433,0
+MBIN.US,D,20200422,000000,8.88078,8.94531,8.60319,8.73207,39211.579745809,0
+MBIN.US,D,20200423,000000,8.72543,8.95831,8.5334,8.78471,30843.537723603,0
+MBIN.US,D,20200424,000000,9.04267,9.47572,8.93868,9.26177,50464.457855709,0
+MBIN.US,D,20200427,000000,9.49554,10.244,9.30777,9.91391,45786.1817107,0
+MBIN.US,D,20200428,000000,10.2906,10.3026,9.76024,10.0378,48943.362464015,0
+MBIN.US,D,20200429,000000,10.3085,11.2096,10.251,10.7923,69556.82759972,0
+MBIN.US,D,20200430,000000,10.3877,10.7031,9.83658,9.94761,42012.695065923,0
+MBIN.US,D,20200501,000000,9.64821,9.87228,9.36567,9.64821,45985.901132156,0
+MBIN.US,D,20200504,000000,9.46381,9.88912,9.34733,9.8693,36528.480447464,0
+MBIN.US,D,20200505,000000,10.0121,10.0121,9.41028,9.41028,35768.941435564,0
+MBIN.US,D,20200506,000000,9.50941,9.64821,9.20377,9.24264,33586.149374806,0
+MBIN.US,D,20200507,000000,9.48266,9.54016,9.21041,9.3275,28180.612104193,0
+MBIN.US,D,20200508,000000,9.59865,9.87623,9.51438,9.63632,47710.750681092,0
+MBIN.US,D,20200511,000000,9.45688,9.77611,9.30123,9.57882,80637.220754726,0
+MBIN.US,D,20200512,000000,9.59171,9.92085,9.49554,9.5471,68871.931199879,0
+MBIN.US,D,20200513,000000,9.44994,9.72852,8.93214,9.20377,52795.526456639,0
+MBIN.US,D,20200514,000000,8.95831,9.52132,8.64205,9.45688,64238.037148528,0
+MBIN.US,D,20200515,000000,9.3974,9.42416,9.06895,9.37231,51820.129080136,0
+MBIN.US,D,20200518,000000,9.68787,10.1339,9.44994,10.018,63800.268315639,0
+MBIN.US,D,20200519,000000,9.91391,10.2113,9.73348,9.86236,41605.186751437,0
+MBIN.US,D,20200520,000000,10.1082,10.5445,10.0249,10.3283,38687.064093501,0
+MBIN.US,D,20200521,000000,10.374,10.6912,10.2043,10.3541,36100.798454044,0
+MBIN.US,D,20200522,000000,10.4503,10.9994,10.361,10.9994,47175.13950537,0
+MBIN.US,D,20200526,000000,11.5041,12.1882,11.3743,11.7916,97307.740342599,0
+MBIN.US,D,20200527,000000,12.1296,12.2724,11.6964,11.981,85219.671924793,0
+MBIN.US,D,20200528,000000,12.2337,12.2337,11.1025,11.1025,55862.934338694,0
+MBIN.US,D,20200529,000000,11.057,11.404,10.8904,11.0311,57969.0664195,0
+MBIN.US,D,20200601,000000,11.1739,11.1739,10.4185,10.4958,84584.201038343,0
+MBIN.US,D,20200602,000000,10.5018,10.9033,10.3323,10.8438,69751.503601441,0
+MBIN.US,D,20200603,000000,11.0441,11.3128,10.9231,11.2453,39101.633195614,0
+MBIN.US,D,20200604,000000,11.0768,11.7817,11.0768,11.742,48792.059872004,0
+MBIN.US,D,20200605,000000,12.2407,12.789,11.9245,12.4995,68869.913831985,0
+MBIN.US,D,20200608,000000,13.0081,13.0834,11.8531,12.1683,81991.883295206,0
+MBIN.US,D,20200609,000000,12.1426,12.3379,11.8729,12.0008,57444.550767192,0
+MBIN.US,D,20200610,000000,12.0067,12.0067,11.2136,11.4139,66395.612110618,0
+MBIN.US,D,20200611,000000,10.9994,11.2196,10.3184,10.4958,95384.180056155,0
+MBIN.US,D,20200612,000000,10.9896,11.5031,10.2292,10.7229,60524.062856608,0
+MBIN.US,D,20200615,000000,10.3144,10.7426,9.62541,10.5285,58237.376349335,0
+MBIN.US,D,20200616,000000,11.0024,11.0273,10.36,10.7426,81876.893325276,0
+MBIN.US,D,20200617,000000,10.8726,11.9373,10.8726,11.3078,95408.388470876,0
+MBIN.US,D,20200618,000000,11.1582,11.5289,11.0658,11.4317,80881.322269838,0
+MBIN.US,D,20200619,000000,11.5536,11.5536,11.1254,11.4119,117768.89420235,0
+MBIN.US,D,20200622,000000,11.2295,11.516,11.1799,11.4704,47455.553642565,0
+MBIN.US,D,20200623,000000,11.6121,11.7619,11.4447,11.7152,54572.827570806,0
+MBIN.US,D,20200624,000000,11.5606,11.8362,11.1055,11.2166,46956.255088926,0
+MBIN.US,D,20200625,000000,11.288,11.5923,11.1055,11.3525,39418.359954892,0
+MBIN.US,D,20200626,000000,11.3455,11.3455,10.6981,10.8458,117340.20352498,0
+MBIN.US,D,20200629,000000,10.8587,11.6697,10.2757,11.5477,112001.23939484,0
+MBIN.US,D,20200630,000000,11.6191,12.092,11.4634,12.0017,93393.037945278,0
+MBIN.US,D,20200701,000000,11.9622,11.9622,11.5666,11.632,60611.818359974,0
+MBIN.US,D,20200702,000000,11.9314,12.4895,11.4704,11.5091,26381.119943199,0
+MBIN.US,D,20200706,000000,11.7619,11.7619,11.1769,11.2751,27704.513281329,0
+MBIN.US,D,20200707,000000,11.1055,11.1055,10.5801,10.6257,35709.429082706,0
+MBIN.US,D,20200708,000000,10.6852,10.7744,10.4344,10.6455,25954.446633724,0
+MBIN.US,D,20200709,000000,10.7486,10.8854,10.2093,10.3283,41998.573490668,0
+MBIN.US,D,20200710,000000,10.4503,10.7358,10.3144,10.7358,23609.25645754,0
+MBIN.US,D,20200713,000000,10.8785,10.8954,10.483,10.6198,33995.675057185,0
+MBIN.US,D,20200714,000000,10.6782,10.6912,10.5345,10.6396,28887.699550863,0
+MBIN.US,D,20200715,000000,10.938,11.2037,10.7685,10.9896,64457.930248918,0
+MBIN.US,D,20200716,000000,10.9896,11.1572,10.7051,10.8071,24873.137442813,0
+MBIN.US,D,20200717,000000,10.7426,10.9846,10.5475,10.8527,23862.436128173,0
+MBIN.US,D,20200720,000000,10.7556,10.9578,10.1281,10.7289,23141.22710625,0
+MBIN.US,D,20200721,000000,10.8131,11.1839,10.8131,11.1452,43301.793149865,0
+MBIN.US,D,20200722,000000,11.1839,11.3266,10.6912,10.826,34244.819992031,0
+MBIN.US,D,20200723,000000,10.7803,11.1392,10.7803,11.0728,16937.820833761,0
+MBIN.US,D,20200724,000000,11.0956,11.2811,10.9777,11.1769,38316.877085045,0
+MBIN.US,D,20200727,000000,11.1055,11.2612,10.7873,11.1899,38418.754163667,0
+MBIN.US,D,20200728,000000,11.06,11.2295,11.0024,11.1323,62687.689922378,0
+MBIN.US,D,20200729,000000,11.6498,12.5153,11.4545,12.3071,98520.178446588,0
+MBIN.US,D,20200730,000000,12.2942,12.4895,11.9056,12.4171,64665.719141948,0
+MBIN.US,D,20200731,000000,12.4825,12.4825,11.7747,11.9622,43812.187226918,0
+MBIN.US,D,20200803,000000,12.1773,12.3339,12.1446,12.2487,33581.105955072,0
+MBIN.US,D,20200804,000000,12.1188,12.32,11.9572,12.2427,41780.697758171,0
+MBIN.US,D,20200805,000000,12.2814,12.3339,12.1316,12.2942,38321.920504779,0
+MBIN.US,D,20200806,000000,12.2169,12.32,12.1703,12.32,31549.616486326,0
+MBIN.US,D,20200807,000000,12.2684,12.8207,12.2427,12.781,44663.516477972,0
+MBIN.US,D,20200810,000000,12.8207,12.8336,12.6928,12.8067,95933.912807132,0
+MBIN.US,D,20200811,000000,12.8336,12.9822,12.4875,12.5739,87708.095221417,0
+MBIN.US,D,20200812,000000,12.7681,12.9555,12.547,12.9099,49825.960917419,0
+MBIN.US,D,20200813,000000,12.9099,12.9426,12.7413,12.7681,40816.395905082,0
+MBIN.US,D,20200814,000000,12.7681,13.125,12.67,13.125,73660.153895082,0
+MBIN.US,D,20200817,000000,13.125,13.125,12.6898,12.9039,44535.413616735,0
+MBIN.US,D,20200818,000000,12.7413,12.7413,12.4995,12.5996,34710.831975427,0
+MBIN.US,D,20200819,000000,12.6829,12.7364,12.3587,12.6501,25097.06527899,0
+MBIN.US,D,20200820,000000,12.4628,12.6373,12.3339,12.5996,33529.663073788,0
+MBIN.US,D,20200821,000000,12.5857,12.5857,12.1188,12.3904,65959.860645622,0
+MBIN.US,D,20200824,000000,12.3904,13.0477,12.3904,13.0477,42634.044377118,0
+MBIN.US,D,20200825,000000,13.1122,13.4086,12.8971,13.2013,232484.50209789,0
+MBIN.US,D,20200826,000000,13.3005,13.3392,12.9625,13.1191,102458.08057469,0
+MBIN.US,D,20200827,000000,13.2153,13.3719,12.9892,13.1756,134278.02435874,0
+MBIN.US,D,20200828,000000,13.3064,13.3064,13.0864,13.2807,71099.105354294,0
+MBIN.US,D,20200831,000000,13.4304,13.4631,13.2281,13.2281,101770.15812301,0
+MBIN.US,D,20200901,000000,13.2212,13.4761,13.0795,13.3461,100322.69665942,0
+MBIN.US,D,20200902,000000,13.2737,13.4561,13.0338,13.3064,99487.506351517,0
+MBIN.US,D,20200903,000000,13.3392,13.4491,13.2212,13.3263,27677.278814768,0
+MBIN.US,D,20200904,000000,13.4828,13.4828,13.125,13.3917,32865.94903683,0
+MBIN.US,D,20200908,000000,13.2212,13.2212,12.663,12.8454,88519.077114599,0
+MBIN.US,D,20200909,000000,12.9822,13.3005,12.783,13.1567,43631.63280045,0
+MBIN.US,D,20200910,000000,13.2549,13.2549,12.791,12.9238,38084.879777293,0
+MBIN.US,D,20200911,000000,12.9238,13.0795,12.7652,13.0209,81836.545967406,0
+MBIN.US,D,20200914,000000,13.1379,13.5225,13.0735,13.3798,63929.379860823,0
+MBIN.US,D,20200915,000000,13.478,13.478,13.2817,13.36,45776.094871233,0
+MBIN.US,D,20200916,000000,13.4066,13.7833,13.4066,13.6931,51721.278053355,0
+MBIN.US,D,20200917,000000,13.5405,13.7386,13.5345,13.7189,55100.369274954,0
+MBIN.US,D,20200918,000000,13.8031,14.0044,13.5285,13.9915,198463.60994203,0
+MBIN.US,D,20200921,000000,13.8754,13.8754,13.4453,13.4908,147914.4226348,0
+MBIN.US,D,20200922,000000,13.5098,13.5098,12.7086,12.8197,63260.62240413,0
+MBIN.US,D,20200923,000000,12.8584,13.0795,12.3686,12.4211,58101.204016523,0
+MBIN.US,D,20200924,000000,12.4083,13.0338,12.2645,12.7929,60425.211829827,0
+MBIN.US,D,20200925,000000,12.6819,12.8267,12.545,12.6491,43347.183927468,0
+MBIN.US,D,20200928,000000,12.773,13.1479,12.773,13.0278,25221.13340444,0
+MBIN.US,D,20200929,000000,13.0932,13.3015,12.8326,12.9029,23682.890385652,0
+MBIN.US,D,20200930,000000,12.8644,13.2687,12.7602,12.8444,36935.98876195,0
+MBIN.US,D,20201001,000000,12.9495,13.3867,12.7215,13.014,71984.729859537,0
+MBIN.US,D,20201002,000000,12.8444,13.2083,12.78,13.0795,74450.962109332,0
+MBIN.US,D,20201005,000000,13.2847,13.5969,13.0735,13.5225,45858.806954866,0
+MBIN.US,D,20201006,000000,13.5225,13.9797,13.3203,13.6266,56039.454029374,0
+MBIN.US,D,20201007,000000,13.7506,13.7506,13.3471,13.4581,53254.477652408,0
+MBIN.US,D,20201008,000000,13.4978,13.5405,13.1329,13.4264,67479.94735337,0
+MBIN.US,D,20201009,000000,13.6069,13.7645,13.2093,13.6138,70872.151466277,0
+MBIN.US,D,20201012,000000,13.6535,13.9915,13.6535,13.8487,125424.80535815,0
+MBIN.US,D,20201013,000000,13.7703,13.9598,13.7506,13.8686,56608.35177534,0
+MBIN.US,D,20201014,000000,13.9468,14.0044,13.7506,13.7833,56074.757967511,0
+MBIN.US,D,20201015,000000,13.7386,13.934,13.5156,13.934,43276.576051196,0
+MBIN.US,D,20201016,000000,13.8686,14.1095,13.6266,14.0301,38267.451571655,0
+MBIN.US,D,20201019,000000,14.1609,14.3246,14.0461,14.1352,55681.371228279,0
+MBIN.US,D,20201020,000000,14.272,14.406,14.2275,14.2522,86863.826757989,0
+MBIN.US,D,20201021,000000,14.2662,14.403,14.2662,14.3703,18196.6583993,0
+MBIN.US,D,20201022,000000,14.5695,15.1515,14.4357,14.8064,96335.369017935,0
+MBIN.US,D,20201023,000000,15.7026,15.7026,14.9888,15.1455,42215.440539219,0
+MBIN.US,D,20201026,000000,14.7806,14.8064,14.2642,14.6309,75926.666723422,0
+MBIN.US,D,20201027,000000,14.513,14.513,13.8954,14.0828,65389.954215711,0
+MBIN.US,D,20201028,000000,13.6266,13.9013,13.587,13.7903,38822.227742365,0
+MBIN.US,D,20201029,000000,14.0431,14.852,13.9777,14.1155,94138.455381923,0
+MBIN.US,D,20201030,000000,14.1412,14.6111,13.6862,14.0628,78760.059929831,0
+MBIN.US,D,20201102,000000,14.2205,14.625,14.2205,14.5318,63285.839502799,0
+MBIN.US,D,20201103,000000,14.7479,15.3676,14.6309,14.8263,94789.056527574,0
+MBIN.US,D,20201104,000000,14.7152,14.8123,14.2076,14.3376,73016.613537059,0
+MBIN.US,D,20201105,000000,14.4674,14.6378,14.2343,14.3376,105353.00350185,0
+MBIN.US,D,20201106,000000,14.2205,14.3057,13.7249,13.7576,62667.516243443,0
+MBIN.US,D,20201109,000000,15.2962,15.6144,14.7152,15.0216,180755.15457296,0
+MBIN.US,D,20201110,000000,15.2039,16.1369,15.0601,16.0714,150407.88935116,0
+MBIN.US,D,20201111,000000,16.3212,16.3212,15.0157,16.0179,102058.64173177,0
+MBIN.US,D,20201112,000000,15.9525,16.1369,15.5956,16.1032,163812.29031947,0
+MBIN.US,D,20201113,000000,16.0972,16.6633,15.6531,16.5076,268880.84494833,0
+MBIN.US,D,20201116,000000,16.9379,18.1177,16.8001,17.8698,144828.8584417,0
+MBIN.US,D,20201117,000000,17.7657,18.6908,17.5298,18.3456,188195.20736416,0
+MBIN.US,D,20201118,000000,18.7035,18.8186,17.6348,17.6675,100359.00928151,0
+MBIN.US,D,20201119,000000,17.6289,17.84,17.153,17.6805,132496.68850878,0
+MBIN.US,D,20201120,000000,17.395,17.8311,16.6772,17.5694,116803.58366531,0
+MBIN.US,D,20201123,000000,17.6547,17.846,17.159,17.4147,100781.6478552,0
+MBIN.US,D,20201124,000000,17.4455,17.8827,17.1779,17.8757,363893.82931207,0
+MBIN.US,D,20201125,000000,17.8757,18.423,17.4396,17.8053,174315.71625694,0
+MBIN.US,D,20201127,000000,17.8253,17.8253,17.4147,17.8253,38869.635887862,0
+MBIN.US,D,20201130,000000,18.0057,18.1465,17.2433,17.3623,83217.434290502,0
+MBIN.US,D,20201201,000000,17.0995,17.6845,16.82,17.5427,81001.355659501,0
+MBIN.US,D,20201202,000000,17.7062,17.7261,17.2314,17.3553,51584.097036597,0
+MBIN.US,D,20201203,000000,17.7786,17.7786,17.2185,17.3028,160462.45093232,0
+MBIN.US,D,20201204,000000,17.5169,17.7261,17.4147,17.4841,95474.961611362,0
+MBIN.US,D,20201207,000000,17.6805,18.6064,17.388,17.6874,138956.30050375,0
+MBIN.US,D,20201208,000000,17.5952,17.8113,17.4267,17.8113,63206.153471006,0
+MBIN.US,D,20201209,000000,17.856,18.1475,17.7856,18.0849,87548.723157831,0
+MBIN.US,D,20201210,000000,18.2346,18.5281,17.8311,18.4756,61250.315298266,0
+MBIN.US,D,20201211,000000,17.6388,18.8216,17.6388,18.5152,64532.572860977,0
+MBIN.US,D,20201214,000000,18.6064,18.6878,18.1692,18.2019,75276.065577771,0
+MBIN.US,D,20201215,000000,18.3843,19.0833,18.2119,18.9851,62319.520281816,0
+MBIN.US,D,20201216,000000,19.1091,19.2468,18.5113,18.9127,57315.439222009,0
+MBIN.US,D,20201217,000000,19.1288,19.3659,18.9653,19.2795,81327.1605743,0
+MBIN.US,D,20201218,000000,19.2468,20.159,18.306,18.7175,176772.8703512,0
+MBIN.US,D,20201221,000000,18.7245,18.8929,18.2079,18.5548,122800.20972871,0
+MBIN.US,D,20201222,000000,18.2178,18.5281,18.0116,18.2792,82604.154450881,0
+MBIN.US,D,20201223,000000,19.0179,19.0179,18.1028,18.3773,56789.914885754,0
+MBIN.US,D,20201224,000000,19.4055,19.587,18.1563,18.1821,36954.145072991,0
+MBIN.US,D,20201228,000000,18.3446,18.9524,18.0434,18.2079,67577.789696204,0
+MBIN.US,D,20201229,000000,18.548,18.548,17.6785,17.9521,89550.960792121,0
+MBIN.US,D,20201230,000000,17.842,18.3516,17.842,17.972,137651.06347666,0
+MBIN.US,D,20201231,000000,17.4821,18.2922,17.4821,18.0571,73585.511283023,0
+MBIN.US,D,20210104,000000,17.619,18.2277,17.619,18.1881,91383.739523359,0
+MBIN.US,D,20210105,000000,18.1295,18.9127,18.1295,18.5994,104476.45715213,0
+MBIN.US,D,20210106,000000,18.9127,20.3225,18.9127,19.8745,136408.36485427,0
+MBIN.US,D,20210107,000000,20.7399,20.7399,19.9259,20.3652,78137.701934689,0
+MBIN.US,D,20210108,000000,20.149,20.5863,19.7307,20.156,74731.376246528,0
+MBIN.US,D,20210111,000000,20.0826,20.3959,19.7435,20.3195,43861.612740309,0
+MBIN.US,D,20210112,000000,20.4355,20.9402,20.4355,20.8351,58515.773118637,0
+MBIN.US,D,20210113,000000,20.7825,20.842,20.031,20.273,46607.250443352,0
+MBIN.US,D,20210114,000000,20.5009,20.9075,20.3126,20.5803,89456.144501127,0
+MBIN.US,D,20210115,000000,20.2858,20.3612,19.462,19.9656,102377.38585895,0
+MBIN.US,D,20210119,000000,20.4197,20.6397,19.5304,19.9329,59680.803077128,0
+MBIN.US,D,20210120,000000,19.8675,20.4028,19.7118,20.044,40640.884898348,0
+MBIN.US,D,20210121,000000,20.2403,20.3126,19.6067,19.8804,47916.522206229,0
+MBIN.US,D,20210122,000000,19.6524,20.2304,19.4353,19.8615,66318.952130665,0
+MBIN.US,D,20210125,000000,19.8615,19.8745,18.992,19.7178,91125.516432991,0
+MBIN.US,D,20210126,000000,19.7435,19.9131,19.4809,19.8278,43976.602710238,0
+MBIN.US,D,20210127,000000,19.462,20.2798,18.7442,19.6324,92371.241107224,0
+MBIN.US,D,20210128,000000,19.7703,20.3652,19.3916,20.1361,87714.147325097,0
+MBIN.US,D,20210129,000000,20.4028,20.6606,19.3856,19.4877,96293.004292172,0
+MBIN.US,D,20210201,000000,19.9259,20.9134,19.8675,20.8608,107898.92178343,0
+MBIN.US,D,20210202,000000,20.9134,21.4854,20.7241,21.1553,128093.78308124,0
+MBIN.US,D,20210203,000000,21.2802,21.422,20.4226,21.0492,74704.141779965,0
+MBIN.US,D,20210204,000000,21.6381,21.6381,20.9471,21.1752,86117.400637397,0
+MBIN.US,D,20210205,000000,21.3685,21.3685,20.6615,21.1087,131557.60375437,0
+MBIN.US,D,20210208,000000,21.2931,21.5479,20.9847,21.3516,173959.65082372,0
+MBIN.US,D,20210209,000000,21.3575,21.4815,21.0561,21.2415,70726.900977945,0
+MBIN.US,D,20210210,000000,21.4755,21.4854,20.5991,21.2147,96808.44178896,0
+MBIN.US,D,20210211,000000,21.4557,21.5152,20.7756,20.9659,62183.347949006,0
+MBIN.US,D,20210212,000000,20.7558,20.9907,20.5346,20.6972,86577.360517113,0
+MBIN.US,D,20210216,000000,20.6387,21.535,20.5991,21.3962,134347.62355107,0
+MBIN.US,D,20210217,000000,21.4021,21.5608,20.9659,21.0631,48970.596930578,0
+MBIN.US,D,20210218,000000,21.0106,21.1424,20.5278,20.7696,86305.015851492,0
+MBIN.US,D,20210219,000000,20.8738,21.8294,20.8738,21.8096,76004.335387321,0
+MBIN.US,D,20210222,000000,22.1457,22.4431,21.5736,22.2528,94286.731922095,0
+MBIN.US,D,20210223,000000,22.451,23.0043,21.7897,22.4163,125836.34840842,0
+MBIN.US,D,20210224,000000,22.6324,22.9259,22.4362,22.7633,95067.453296876,0
+MBIN.US,D,20210225,000000,22.9843,22.9843,22.3469,22.5016,86839.618343268,0
+MBIN.US,D,20210226,000000,22.2329,22.6641,22.0644,22.2398,86598.542879996,0
+MBIN.US,D,20210301,000000,22.4163,23.9065,22.2855,23.8072,174570.91329546,0
+MBIN.US,D,20210302,000000,24.057,24.7174,23.3701,23.9262,120123.16253405,0
+MBIN.US,D,20210303,000000,24.2336,25.0108,23.9461,24.0373,92689.985234395,0
+MBIN.US,D,20210304,000000,24.3049,24.7501,23.9729,24.1027,94759.804693119,0
+MBIN.US,D,20210305,000000,24.2207,25.5145,24.2207,25.5145,130000.1957406,0
+MBIN.US,D,20210308,000000,26.018,27.9125,25.9269,27.4942,224907.26828994,0
+MBIN.US,D,20210309,000000,28.4034,28.4034,26.1479,26.7368,148955.38446784,0
+MBIN.US,D,20210310,000000,26.4007,28.0048,26.4007,27.9979,97394.487162019,0
+MBIN.US,D,20210311,000000,27.756,28.0762,27.3565,27.9453,100060.43883327,0
+MBIN.US,D,20210312,000000,28.1952,28.8039,28.0306,28.5412,84789.972563479,0
+MBIN.US,D,20210315,000000,29.2907,29.2907,26.7596,27.061,93710.773388502,0
+MBIN.US,D,20210316,000000,26.832,27.1334,25.7186,25.9081,114716.61657949,0
+MBIN.US,D,20210317,000000,26.9232,27.1949,25.3647,25.8426,114122.50173486,0
+MBIN.US,D,20210318,000000,26.034,26.7923,25.6274,25.8297,107292.70273143,0
+MBIN.US,D,20210319,000000,26.027,26.1777,24.8868,26.0984,276437.90507735,0
+MBIN.US,D,20210322,000000,26.138,26.8518,25.0643,25.5551,76445.130272048,0
+MBIN.US,D,20210323,000000,25.2676,26.1242,24.8671,25.1298,76551.042086456,0
+MBIN.US,D,20210324,000000,25.3776,26.4582,25.2348,25.7772,155252.59834738,0
+MBIN.US,D,20210325,000000,26.6694,26.6694,25.5749,26.0002,86552.143418445,0
+MBIN.US,D,20210326,000000,26.2877,26.6952,26.2034,26.6892,52221.58529094,0
+MBIN.US,D,20210329,000000,26.6357,26.8975,26.1965,26.5633,63129.493491053,0
+MBIN.US,D,20210330,000000,26.7725,27.9632,26.5633,27.6568,78441.315802659,0
+MBIN.US,D,20210331,000000,27.6767,28.0216,27.17,27.4675,141852.23211486,0
+MBIN.US,D,20210401,000000,27.4804,27.7034,27.068,27.068,81567.227353626,0
+MBIN.US,D,20210405,000000,27.054,28.1614,26.9896,28.0504,105284.41299346,0
+MBIN.US,D,20210406,000000,27.873,28.1386,27.0907,27.2642,49970.202721804,0
+MBIN.US,D,20210407,000000,27.6123,27.6123,26.5168,26.6357,65429.292889634,0
+MBIN.US,D,20210408,000000,26.4711,26.6794,26.0537,26.6624,57461.698394287,0
+MBIN.US,D,20210409,000000,26.7923,27.1403,26.5236,26.9499,54680.756753108,0
+MBIN.US,D,20210412,000000,26.7656,27.1403,26.5812,26.8835,50686.368323993,0
+MBIN.US,D,20210413,000000,26.7021,26.7051,25.8694,26.0537,73549.198660941,0
+MBIN.US,D,20210414,000000,25.9744,26.5435,25.9744,26.2163,71359.345812555,0
+MBIN.US,D,20210415,000000,26.2361,26.4523,25.6403,26.2361,48640.757279991,0
+MBIN.US,D,20210416,000000,26.3016,26.6357,25.7385,26.5168,73348.470555538,0
+MBIN.US,D,20210419,000000,26.5168,26.8975,26.02,26.2233,81402.811870306,0
+MBIN.US,D,20210420,000000,26.0855,26.3045,25.0178,25.0178,107883.79152423,0
+MBIN.US,D,20210421,000000,24.8017,25.7772,24.4288,25.6017,87395.403197925,0
+MBIN.US,D,20210422,000000,25.6274,26.1082,25.5095,25.9149,55525.025216534,0
+MBIN.US,D,20210423,000000,25.7513,27.1403,25.5442,26.5435,51634.531233934,0
+MBIN.US,D,20210426,000000,26.5435,27.18,26.4206,26.61,73857.855948645,0
+MBIN.US,D,20210427,000000,26.361,27.0333,25.8822,26.1242,70012.752743649,0
+MBIN.US,D,20210428,000000,26.361,27.1473,25.8099,26.1896,71336.146081779,0
+MBIN.US,D,20210429,000000,26.4969,28.1446,26.4969,27.5072,100415.49558252,0
+MBIN.US,D,20210430,000000,27.4745,27.8075,26.487,26.715,110367.17140112,0
+MBIN.US,D,20210503,000000,27.0154,28.3051,27.0154,28.1813,71682.124675513,0
+MBIN.US,D,20210504,000000,28.0822,28.797,27.8373,28.6929,51460.028911147,0
+MBIN.US,D,20210505,000000,28.6987,29.0992,28.3051,29.0528,70163.046651715,0
+MBIN.US,D,20210506,000000,29.1319,29.4781,28.6859,29.3273,333878.42110875,0
+MBIN.US,D,20210507,000000,28.9932,29.9103,28.8157,29.241,202713.19540967,0
+MBIN.US,D,20210510,000000,29.2083,29.4711,27.5269,27.5993,101645.0813136,0
+MBIN.US,D,20210511,000000,27.0937,27.762,26.3759,27.52,61386.487631077,0
+MBIN.US,D,20210512,000000,27.5459,27.6836,26.6228,26.8052,52916.568530248,0
+MBIN.US,D,20210513,000000,26.6357,27.7421,26.6357,27.4209,61558.97258597,0
+MBIN.US,D,20210514,000000,27.4209,27.8601,26.6824,27.6568,45792.233814381,0
+MBIN.US,D,20210517,000000,27.8601,28.0563,27.2771,27.9652,40691.319095686,0
+MBIN.US,D,20210518,000000,27.8204,28.777,27.8204,28.1486,95474.961611362,0
+MBIN.US,D,20210519,000000,27.9721,28.2924,27.068,28.1287,159587.9219505,0
+MBIN.US,D,20210520,000000,28.221,28.677,27.632,28.6463,54276.274490462,0
+MBIN.US,D,20210521,000000,28.8157,29.2877,28.4955,28.7643,119899.23469787,0
+MBIN.US,D,20210524,000000,28.9665,28.9665,27.625,27.748,112399.66955382,0
+MBIN.US,D,20210525,000000,26.8775,28.0504,26.8775,27.1473,94740.63969813,0
+MBIN.US,D,20210526,000000,27.18,27.6797,27.1076,27.5141,358207.87790427,0
+MBIN.US,D,20210527,000000,27.8671,28.201,27.7817,28.1019,118512.2942711,0
+MBIN.US,D,20210528,000000,27.7302,28.1903,27.4605,28.1287,83299.137690189,0
+MBIN.US,D,20210601,000000,28.3121,28.9011,28.3121,28.5936,127231.35830676,0
+MBIN.US,D,20210602,000000,28.7126,28.7126,27.4873,27.7233,75154.014820214,0
+MBIN.US,D,20210603,000000,27.7163,27.9781,27.4278,27.8274,170712.69719915,0
+MBIN.US,D,20210604,000000,27.8274,28.1356,27.8075,28.0246,71811.236220698,0
+MBIN.US,D,20210607,000000,28.2457,28.2457,27.8274,28.0891,123177.45752479,0
+MBIN.US,D,20210608,000000,28.0118,28.0118,27.3485,27.4605,86010.480139042,0
+MBIN.US,D,20210609,000000,27.4605,27.7243,27.0154,27.5527,70009.726691808,0
+MBIN.US,D,20210610,000000,27.6499,27.6499,27.0154,27.0343,67603.006794872,0
+MBIN.US,D,20210611,000000,27.8501,27.8501,27.0808,27.18,63025.599044539,0
+MBIN.US,D,20210614,000000,27.1076,27.5082,26.5683,26.9034,110732.31498984,0
+MBIN.US,D,20210615,000000,26.9232,27.5864,26.7071,27.2761,69613.313900738,0
+MBIN.US,D,20210616,000000,26.6814,28.1039,26.6814,27.8284,54483.054699545,0
+MBIN.US,D,20210617,000000,28.6829,28.6829,26.6317,27.1532,109837.61232908,0
+MBIN.US,D,20210618,000000,26.595,27.1997,25.6889,26.4444,280139.7751619,0
+MBIN.US,D,20210621,000000,26.5553,27.2544,26.4513,27.1532,78269.839531713,0
+MBIN.US,D,20210622,000000,27.1403,27.9066,26.4959,26.9757,62772.419373905,0
+MBIN.US,D,20210623,000000,27.0739,27.2414,26.7854,26.9162,124683.42265728,0
+MBIN.US,D,20210624,000000,27.2067,27.4546,26.838,27.2067,64637.475991438,0
+MBIN.US,D,20210625,000000,27.3555,27.5468,26.3254,26.6218,312781.79636257,0
+MBIN.US,D,20210628,000000,27.5012,27.5012,25.8734,26.1092,99134.466970156,0
+MBIN.US,D,20210629,000000,26.838,26.838,25.8931,25.9061,59376.180525211,0
+MBIN.US,D,20210630,000000,25.7415,26.2927,25.449,25.7553,76230.280591393,0
+MBIN.US,D,20210701,000000,25.9645,26.5445,25.7216,26.3393,94298.836129455,0
+MBIN.US,D,20210702,000000,26.3452,26.5158,25.9843,26.031,49460.817328697,0
+MBIN.US,D,20210706,000000,25.8991,25.8991,24.9196,25.3082,65856.974883055,0
+MBIN.US,D,20210707,000000,25.2437,25.6572,24.8691,25.4658,84997.761456509,0
+MBIN.US,D,20210708,000000,24.9205,25.4262,24.5072,24.9405,54850.215656161,0
+MBIN.US,D,20210709,000000,25.3281,26.489,25.2617,26.2996,95202.616945741,0
+MBIN.US,D,20210712,000000,25.9516,26.9529,25.6701,26.7141,63210.188206793,0
+MBIN.US,D,20210713,000000,26.7141,26.9757,25.8,26.024,68806.366743341,0
+MBIN.US,D,20210714,000000,26.5088,26.6872,25.8664,25.9843,47813.63644366,0
+MBIN.US,D,20210715,000000,26.1589,26.3789,25.2368,26.0894,73718.657563994,0
+MBIN.US,D,20210716,000000,25.8862,26.5623,25.5719,25.8267,64343.948962936,0
+MBIN.US,D,20210719,000000,25.2705,25.7355,24.5866,24.7709,81600.513923869,0
+MBIN.US,D,20210720,000000,24.9929,26.2728,24.7847,25.4262,99709.416819801,0
+MBIN.US,D,20210721,000000,25.8138,26.3393,25.6176,26.142,60294.08291675,0
+MBIN.US,D,20210722,000000,25.6671,26.142,25.2041,25.3796,66064.763776084,0
+MBIN.US,D,20210723,000000,25.7018,25.8099,25.1119,25.5452,70951.837498069,0
+MBIN.US,D,20210726,000000,25.5719,26.2728,25.4658,25.7286,63836.580937722,0
+MBIN.US,D,20210727,000000,25.4788,26.0577,25.1179,25.787,38942.261132027,0
+MBIN.US,D,20210728,000000,25.9119,26.6277,25.6701,26.254,41466.997050733,0
+MBIN.US,D,20210729,000000,26.0964,26.3789,24.9732,25.1318,81590.427084401,0
+MBIN.US,D,20210730,000000,25.1249,26.2411,23.7795,24.0482,169609.19696141,0
+MBIN.US,D,20210802,000000,24.0879,25.678,23.1956,23.2748,168785.10217693,0
+MBIN.US,D,20210803,000000,23.2748,23.3919,22.1645,22.9516,159791.67610773,0
+MBIN.US,D,20210804,000000,22.6959,23.3075,22.3419,22.9775,73982.932758041,0
+MBIN.US,D,20210805,000000,23.0113,23.5029,22.8734,22.9516,73889.125150995,0
+MBIN.US,D,20210806,000000,23.6517,24.1076,23.2808,23.8241,62847.061985964,0
+MBIN.US,D,20210809,000000,23.7398,23.7398,22.9716,23.2283,113981.28598231,0
+MBIN.US,D,20210810,000000,23.2283,24.1076,22.8476,23.9569,66751.677543818,0
+MBIN.US,D,20210811,000000,23.9966,24.3495,23.4969,24.2851,69949.205655003,0
+MBIN.US,D,20210812,000000,23.3195,24.0879,23.2214,23.596,144374.95066567,0
+MBIN.US,D,20210813,000000,23.6556,24.1017,23.3522,23.8578,80607.968920271,0
+MBIN.US,D,20210816,000000,23.7795,24.173,23.1034,23.7795,113024.04491685,0
+MBIN.US,D,20210817,000000,23.7398,23.8975,23.2352,23.4702,55175.011887013,0
+MBIN.US,D,20210818,000000,23.4702,23.8042,22.9775,23.15,60178.084262874,0
+MBIN.US,D,20210819,000000,22.9646,23.1628,22.5393,22.7752,64069.586929421,0
+MBIN.US,D,20210820,000000,22.5849,23.4246,22.5849,23.1827,65280.007665517,0
+MBIN.US,D,20210823,000000,23.4702,23.6654,23.2808,23.5296,39891.432725917,0
+MBIN.US,D,20210824,000000,23.49,23.5029,23.1024,23.3582,32597.639106994,0
+MBIN.US,D,20210825,000000,23.599,23.7338,23.2154,23.2679,57736.060427802,0
+MBIN.US,D,20210826,000000,23.2154,23.5396,23.0647,23.1301,48408.75997224,0
+MBIN.US,D,20210827,000000,23.3652,24.0879,23.3652,23.9105,69474.115516086,0
+MBIN.US,D,20210830,000000,23.6357,24.0749,23.4702,23.7924,107696.17631013,0
+MBIN.US,D,20210831,000000,23.9232,24.1166,23.5496,24.068,74929.07830009,0
+MBIN.US,D,20210901,000000,24.3465,24.3465,23.6287,23.9569,131339.72802186,0
+MBIN.US,D,20210902,000000,23.9499,24.2257,23.9172,24.1017,41556.769921994,0
+MBIN.US,D,20210903,000000,24.0155,24.2257,23.8449,23.8776,78887.154107121,0
+MBIN.US,D,20210907,000000,23.9699,24.2127,23.6287,23.72,34558.520699469,0
+MBIN.US,D,20210908,000000,23.6287,23.8638,23.596,23.8578,70975.037228845,0
+MBIN.US,D,20210909,000000,23.7527,24.0482,23.727,23.727,53394.684721006,0
+MBIN.US,D,20210910,000000,23.9035,24.0551,23.8241,23.9569,46219.9158078,0
+MBIN.US,D,20210913,000000,24.0422,24.4685,23.8311,24.4159,85237.828235835,0
+MBIN.US,D,20210914,000000,24.4625,24.6133,23.6734,23.7448,84262.430859331,0
+MBIN.US,D,20210915,000000,23.732,24.2971,23.732,24.0086,82056.439067798,0
+MBIN.US,D,20210916,000000,23.9619,24.172,23.8668,24.074,46752.500931683,0
+MBIN.US,D,20210917,000000,24.179,24.4883,24.0213,24.4031,175456.5378007,0
+MBIN.US,D,20210920,000000,23.8231,24.2257,23.2718,23.8498,90132.971429394,0
+MBIN.US,D,20210921,000000,24.068,24.1076,23.7448,23.7844,57748.164635163,0
+MBIN.US,D,20210922,000000,24.0086,24.4288,23.7914,24.0145,52722.901212474,0
+MBIN.US,D,20210923,000000,24.3198,25.0475,24.3198,24.8304,83608.80366184,0
+MBIN.US,D,20210924,000000,24.985,25.0941,24.3763,24.4091,63828.511466148,0
+MBIN.US,D,20210927,000000,24.5934,26.2451,24.5934,25.9883,72686.773886473,0
+MBIN.US,D,20210928,000000,26.0547,26.0547,25.1049,25.3697,60360.656057235,0
+MBIN.US,D,20210929,000000,25.4024,25.9031,25.3954,25.79,41594.091228023,0
+MBIN.US,D,20210930,000000,25.8694,26.3234,25.79,25.9685,73068.056418343,0
+MBIN.US,D,20211001,000000,26.14,26.9747,26.14,26.7328,58459.286817619,0
+MBIN.US,D,20211004,000000,26.8558,27.3892,26.1926,26.9886,51913.936687182,0
+MBIN.US,D,20211005,000000,27.3038,27.4685,27.0144,27.4288,34590.798585765,0
+MBIN.US,D,20211006,000000,27.3038,27.4625,26.6397,27.2642,49066.421905519,0
+MBIN.US,D,20211007,000000,27.6143,27.8968,27.1403,27.4358,30519.750176697,0
+MBIN.US,D,20211008,000000,27.3832,27.8304,27.3832,27.5816,18661.66169875,0
+MBIN.US,D,20211011,000000,27.5419,27.6013,27.1532,27.2067,19909.403740875,0
+MBIN.US,D,20211012,000000,27.3168,27.4427,27.1403,27.173,29216.530517501,0
+MBIN.US,D,20211013,000000,27.3297,27.3892,26.9747,27.1869,32204.252367763,0
+MBIN.US,D,20211014,000000,27.5478,27.5478,27.1403,27.3238,29945.809010999,0
+MBIN.US,D,20211015,000000,27.7253,28.5878,27.4685,27.4685,50066.027696744,0
+MBIN.US,D,20211018,000000,27.6143,27.64,27.1602,27.2701,27556.236741158,0
+MBIN.US,D,20211019,000000,27.3038,27.8304,27.1403,27.5219,39990.283752696,0
+MBIN.US,D,20211020,000000,27.627,28.213,27.5082,28.1199,33179.649744267,0
+MBIN.US,D,20211021,000000,28.0871,28.2714,27.8701,28.0999,18193.63234746,0
+MBIN.US,D,20211022,000000,28.2377,28.327,27.8631,28.1793,21526.324107509,0
+MBIN.US,D,20211025,000000,28.2318,28.6929,28.1933,28.4489,24485.802807262,0
+MBIN.US,D,20211026,000000,28.4034,28.7711,27.979,28.2577,50567.343618277,0
+MBIN.US,D,20211027,000000,28.0999,28.5242,27.8511,28.0216,40111.325826306,0
+MBIN.US,D,20211028,000000,28.0802,28.6175,27.7977,27.7977,53065.853754368,0
+MBIN.US,D,20211029,000000,28.0742,29.2837,27.758,29.2312,72307.508722496,0
+MBIN.US,D,20211101,000000,29.4889,30.5646,29.4889,30.0014,101177.05196232,0
+MBIN.US,D,20211102,000000,30.0808,30.5943,29.8805,30.5676,102971.50070357,0
+MBIN.US,D,20211103,000000,30.627,32.1528,30.627,30.9026,136550.58929075,0
+MBIN.US,D,20211104,000000,30.9225,31.0553,30.3246,30.8303,94687.179448952,0
+MBIN.US,D,20211105,000000,30.9225,31.5936,30.9225,31.5739,97325.896653641,0
+MBIN.US,D,20211108,000000,31.5807,31.8147,31.1604,31.3111,55699.527539321,0
+MBIN.US,D,20211109,000000,31.2248,31.3438,30.9363,31.0811,27317.178645778,0
+MBIN.US,D,20211110,000000,30.969,31.2575,30.9363,31.1148,32467.518877865,0
+MBIN.US,D,20211111,000000,31.2517,31.3508,31.0682,31.3111,46567.911769429,0
+MBIN.US,D,20211112,000000,31.3111,31.3111,30.6994,30.9423,60288.03081307,0
+MBIN.US,D,20211115,000000,31.0613,31.1296,30.4427,30.7777,98429.39689138,0
+MBIN.US,D,20211116,000000,30.7252,30.9661,30.5745,30.5745,44023.002171789,0
+MBIN.US,D,20211117,000000,30.5814,30.5814,30.1075,30.3246,42077.250838515,0
+MBIN.US,D,20211118,000000,30.5814,31.8177,30.5814,31.7186,139068.26442184,0
+MBIN.US,D,20211119,000000,31.5739,31.5778,30.9225,31.2575,57631.15729734,0
+MBIN.US,D,20211122,000000,31.6403,32.5682,31.5451,31.6006,73857.855948645,0
+MBIN.US,D,20211123,000000,31.785,32.357,31.6858,32.2648,50660.142541378,0
+MBIN.US,D,20211124,000000,32.2193,32.4096,31.8464,31.9625,43751.666190113,0
+MBIN.US,D,20211126,000000,31.324,31.5222,29.6862,30.403,52078.352170502,0
+MBIN.US,D,20211129,000000,31.5807,31.5807,30.2652,30.3376,76636.780221931,0
+MBIN.US,D,20211130,000000,30.0738,30.5943,29.6535,30.0084,142858.8986937,0
+MBIN.US,D,20211201,000000,30.4159,31.2248,29.5682,29.6792,96290.986924278,0
+MBIN.US,D,20211202,000000,29.7051,30.9423,29.7051,30.4427,64772.639640303,0
+MBIN.US,D,20211203,000000,30.641,30.9562,29.0081,29.5216,189147.40500988,0
+MBIN.US,D,20211206,000000,29.8707,30.7351,29.1826,30.167,103895.45519879,0
+MBIN.US,D,20211207,000000,30.409,31.4162,29.5881,29.8507,133592.11927495,0
+MBIN.US,D,20211208,000000,30.1235,30.3505,29.5355,30.1006,84210.987978047,0
+MBIN.US,D,20211209,000000,30.054,30.1422,29.4166,29.5355,53924.243793048,0
+MBIN.US,D,20211210,000000,29.7378,29.7378,28.9754,29.4561,65690.542031842,0
+MBIN.US,D,20211213,000000,29.4166,29.6535,29.0151,29.4493,91165.863790861,0
+MBIN.US,D,20211214,000000,29.3036,29.6991,28.6313,28.9872,141534.49667163,0
+MBIN.US,D,20211215,000000,29.2312,29.2312,28.4469,28.8357,195645.34699482,0
+MBIN.US,D,20211216,000000,29.258,29.8845,28.8484,29.4958,172757.29955921,0
+MBIN.US,D,20211217,000000,29.4958,29.825,28.8484,29.5018,235520.6407776,0
+MBIN.US,D,20211220,000000,29.0239,29.6396,28.5956,29.5216,265245.54800425,0
+MBIN.US,D,20211221,000000,29.9172,30.9056,29.7685,30.7351,143997.70286959,0
+MBIN.US,D,20211222,000000,30.7282,31.216,30.3256,31.1633,43446.034954249,0
+MBIN.US,D,20211223,000000,31.3874,31.7007,31.0444,31.1376,42940.684296929,0
+MBIN.US,D,20211227,000000,31.3151,31.8454,31.1178,31.5976,66759.747015392,0
+MBIN.US,D,20211228,000000,31.6442,31.8751,31.3973,31.6839,43420.81785558,0
+MBIN.US,D,20211229,000000,31.7632,32.0467,31.5679,31.7959,54697.904380202,0
+MBIN.US,D,20211230,000000,31.7701,32.0596,31.3607,31.434,45414.986018298,0
+MBIN.US,D,20211231,000000,32.2648,32.2648,31.0315,31.202,49161.238196513,0
+MBIN.US,D,20220103,000000,31.3408,31.6174,30.8858,30.9592,70923.594347561,0
+MBIN.US,D,20220104,000000,31.209,31.7959,31.209,31.3607,39346.743394674,0
+MBIN.US,D,20220105,000000,31.5392,31.9803,31.209,31.2615,41013.089274698,0
+MBIN.US,D,20220106,000000,31.5192,32.3044,31.5192,32.1319,116300.25037588,0
+MBIN.US,D,20220107,000000,32.3104,32.7129,32.1122,32.4354,31588.955160248,0
+MBIN.US,D,20220110,000000,32.5215,32.7199,31.8604,32.2311,146814.95713284,0
+MBIN.US,D,20220111,000000,32.363,32.363,31.4598,31.9148,41085.714518863,0
+MBIN.US,D,20220112,000000,32.0596,32.1092,31.4995,31.9605,39125.841610336,0
+MBIN.US,D,20220113,000000,32.251,32.6862,32.1519,32.2975,41859.375106018,0
+MBIN.US,D,20220114,000000,32.0269,32.6663,31.9485,32.6069,47125.713991979,0
+MBIN.US,D,20220118,000000,32.7416,33.1996,31.5262,31.8029,68909.252505908,0
+MBIN.US,D,20220119,000000,32.1191,32.1191,30.2701,30.408,52319.427633775,0
+MBIN.US,D,20220120,000000,30.2801,30.8134,29.4493,29.6069,42669.348315254,0
+MBIN.US,D,20220121,000000,29.1627,30.1512,28.787,29.2213,77330.754777292,0
+MBIN.US,D,20220124,000000,28.9447,30.3792,28.6997,30.3098,64555.772591752,0
+MBIN.US,D,20220125,000000,29.8845,30.3296,29.1926,29.815,43419.809171634,0
+MBIN.US,D,20220126,000000,29.8944,31.1406,29.4097,30.062,53883.896435178,0
+MBIN.US,D,20220127,000000,30.0718,30.6558,28.9645,29.1826,54392.273144339,0
+MBIN.US,D,20220128,000000,28.9843,29.4889,27.6687,28.6582,71219.138743957,0
+MBIN.US,D,20220131,000000,28.5689,28.9248,28.1039,28.8257,51545.76704662,0
+MBIN.US,D,20220201,000000,29.2312,30.3098,28.9843,30.062,105279.36957374,0
+MBIN.US,D,20220202,000000,30.2602,31.1108,29.9142,30.161,62303.381338668,0
+MBIN.US,D,20220203,000000,29.9539,30.8977,29.9539,30.5566,53287.764222652,0
+MBIN.US,D,20220204,000000,30.6161,31.1693,30.161,30.863,59087.696916442,0
+MBIN.US,D,20220207,000000,30.8233,30.9225,30.161,30.6757,42145.841346894,0
+MBIN.US,D,20220208,000000,30.6955,31.3874,30.6955,31.1306,35806.262741595,0
+MBIN.US,D,20220209,000000,31.2982,31.2982,30.2602,30.4277,33577.071219285,0
+MBIN.US,D,20220210,000000,30.626,30.626,29.9638,30.1412,71047.66247301,0
+MBIN.US,D,20220211,000000,29.9737,30.982,29.9737,30.3197,42337.491296776,0
+MBIN.US,D,20220214,000000,30.3693,31.1604,29.241,29.3501,42113.563460598,0
+MBIN.US,D,20220215,000000,29.5186,30.6508,29.3303,29.9836,54655.539654439,0
+MBIN.US,D,20220216,000000,29.7953,30.3495,29.4146,30.1313,34222.628945203,0
+MBIN.US,D,20220217,000000,30.0124,31.0662,29.829,29.8746,37182.107644956,0
+MBIN.US,D,20220218,000000,29.6465,30.2206,29.6366,29.7456,42976.996919012,0
+MBIN.US,D,20220222,000000,29.4889,29.5583,28.7374,28.9545,50222.37370849,0
+MBIN.US,D,20220223,000000,29.0835,29.2708,28.1436,28.2427,40744.779344864,0
+MBIN.US,D,20220224,000000,27.2731,28.6283,26.7299,28.4112,90443.646084992,0
+MBIN.US,D,20220225,000000,28.5986,29.3204,28.5986,29.1726,33111.059235889,0
+MBIN.US,D,20220228,000000,28.787,29.2609,28.5145,28.6283,46147.290563636,0
+MBIN.US,D,20220301,000000,28.5192,28.5192,27.1899,27.5209,75354.742925616,0
+MBIN.US,D,20220302,000000,27.8075,29.3799,27.7679,28.4014,46763.596455097,0
+MBIN.US,D,20220303,000000,28.5392,28.5392,27.9066,28.1039,29718.855122982,0
+MBIN.US,D,20220304,000000,27.8373,28.1346,27.175,27.3525,42795.433808597,0
+MBIN.US,D,20220307,000000,27.2632,27.2632,26.7993,26.7993,98226.651418084,0
+MBIN.US,D,20220308,000000,26.9569,27.7183,26.7894,27.056,70101.516930963,0
+MBIN.US,D,20220309,000000,27.5606,28.211,27.5309,27.7777,43982.654813919,0
+MBIN.US,D,20220310,000000,27.3624,27.7977,27.1155,27.4715,97665.823143694,0
+MBIN.US,D,20220311,000000,27.8274,28.7374,27.3723,27.4417,31777.57905829,0
+MBIN.US,D,20220314,000000,27.6201,28.2844,27.6201,27.9375,37515.982031329,0
+MBIN.US,D,20220315,000000,28.1257,28.1853,27.5556,27.6499,25190.872886038,0
+MBIN.US,D,20220316,000000,28.0266,28.5025,27.6598,28.4034,81934.388310242,0
+MBIN.US,D,20220317,000000,28.1159,28.6611,27.9175,28.2347,53243.382128995,0
+MBIN.US,D,20220318,000000,28.2844,28.4728,27.6896,28.4431,194310.85813329,0
+MBIN.US,D,20220321,000000,28.4529,28.4529,27.9175,28.1059,64713.127287445,0
+MBIN.US,D,20220322,000000,28.4529,28.6215,28.119,28.4431,61902.93381181,0
+MBIN.US,D,20220323,000000,28.4231,28.7503,27.4715,27.5606,39516.202297726,0
+MBIN.US,D,20220324,000000,27.6697,28.1257,27.4417,28.1159,33980.544797984,0
+MBIN.US,D,20220325,000000,27.9969,28.9982,27.9969,28.8991,69996.613800501,0
+MBIN.US,D,20220328,000000,28.7007,29.1964,28.1952,28.4034,45318.15235941,0
+MBIN.US,D,20220329,000000,28.7206,29.7863,28.3538,28.5422,37220.437634932,0
+MBIN.US,D,20220330,000000,28.5422,28.5422,27.3822,27.6003,33259.335776061,0
+MBIN.US,D,20220331,000000,27.5508,27.9672,27.0947,27.1443,38698.159616915,0
+MBIN.US,D,20220401,000000,27.3525,27.3723,26.7874,27.174,35855.688254984,0
+MBIN.US,D,20220404,000000,27.055,27.2334,26.5891,27.0154,51580.06230081,0
+MBIN.US,D,20220405,000000,26.9559,27.055,26.4007,26.4404,36081.633459055,0
+MBIN.US,D,20220406,000000,26.3809,26.5816,25.9645,25.9943,61846.447510792,0
+MBIN.US,D,20220407,000000,25.9348,25.9348,25.1913,25.5085,75254.883214888,0
+MBIN.US,D,20220408,000000,25.4887,26.029,25.4688,25.6176,92262.303240975,0
+MBIN.US,D,20220411,000000,25.8257,26.4305,25.5332,25.6176,90369.003472932,0
+MBIN.US,D,20220412,000000,25.6869,26.1529,25.4589,25.5977,56033.401925694,0
+MBIN.US,D,20220413,000000,25.3301,25.8059,25.3301,25.7365,68736.767551015,0
+MBIN.US,D,20220414,000000,25.7762,26.0537,25.3201,25.4391,67122.873236221,0
+MBIN.US,D,20220418,000000,25.3895,25.6473,25.2804,25.4887,45150.71082425,0
+MBIN.US,D,20220419,000000,25.6076,26.138,25.6076,26.1132,72637.348373082,0
+MBIN.US,D,20220420,000000,26.3115,26.7279,26.0835,26.3909,65823.688312812,0
+MBIN.US,D,20220421,000000,26.6981,26.6981,25.5283,25.786,56619.447298753,0
+MBIN.US,D,20220422,000000,25.7762,26.0735,25.0921,25.1813,61169.620582526,0
+MBIN.US,D,20220425,000000,25.2507,25.7068,24.5269,25.0227,46755.526983524,0
+MBIN.US,D,20220426,000000,24.7154,24.8145,24.2197,24.2891,58408.852620281,0
+MBIN.US,D,20220427,000000,24.0908,24.5963,24.0759,24.3485,65709.70702683,0
+MBIN.US,D,20220428,000000,24.646,24.9533,24.18,24.9533,56240.182134777,0
+MBIN.US,D,20220429,000000,24.0413,24.6063,23.1589,23.3175,113000.84518607,0
+MBIN.US,D,20220502,000000,23.4762,23.8231,22.8515,23.2978,98711.828396469,0
+MBIN.US,D,20220503,000000,23.04,24.0115,22.8912,23.605,92022.236461649,0
+MBIN.US,D,20220504,000000,23.5554,24.0512,23.2431,23.9025,105316.69087976,0
+MBIN.US,D,20220505,000000,23.8331,23.8331,22.6236,22.9606,121743.10895252,0
+MBIN.US,D,20220506,000000,22.8515,23.595,22.5145,22.7921,115236.08881207,0
+MBIN.US,D,20220509,000000,22.6334,22.911,22.3559,22.5839,80958.990933737,0
+MBIN.US,D,20220510,000000,22.7921,23.2679,21.9196,22.227,94278.66245052,0
+MBIN.US,D,20220511,000000,22.2964,22.8813,22.2071,22.4649,80325.537415182,0
+MBIN.US,D,20220512,000000,22.4947,22.7028,22.2765,22.6533,87007.059878428,0
+MBIN.US,D,20220513,000000,22.8119,23.4464,22.7822,23.0796,93793.485472135,0
+MBIN.US,D,20220516,000000,23.1193,23.4835,22.8318,23.1093,63125.458755266,0
+MBIN.US,D,20220517,000000,23.3175,23.6943,23.3175,23.5356,51610.322819212,0
+MBIN.US,D,20220518,000000,23.2084,23.3125,22.802,23.0498,59193.60873085,0
+MBIN.US,D,20220519,000000,22.9012,23.615,22.9012,23.149,73312.157933455,0
+MBIN.US,D,20220520,000000,23.4068,23.4068,22.7595,23.3572,46147.290563636,0
+MBIN.US,D,20220523,000000,23.7735,24.9136,23.5356,23.7537,61421.791569212,0
+MBIN.US,D,20220524,000000,23.724,24.1304,23.3969,24.0809,53664.003334787,0
+MBIN.US,D,20220525,000000,24.071,24.3684,23.8034,24.3387,89754.714949364,0
+MBIN.US,D,20220526,000000,24.6261,24.983,24.0512,24.4972,53835.479605734,0
+MBIN.US,D,20220527,000000,24.7054,24.8443,24.646,24.7054,42026.816641178,0
+MBIN.US,D,20220531,000000,24.7054,25.3301,24.6063,25.2705,87540.653686256,0
+MBIN.US,D,20220601,000000,25.2507,25.3201,24.8244,25.0128,41781.706442117,0
+MBIN.US,D,20220602,000000,24.9533,25.6671,24.8541,25.5779,44827.931961291,0
+MBIN.US,D,20220603,000000,25.5085,25.9348,25.1813,25.8455,263381.50007067,0
+MBIN.US,D,20220606,000000,26.034,26.6585,26.024,26.1033,134795.47922342,0
+MBIN.US,D,20220607,000000,25.796,26.8567,25.2607,25.6572,113580.83845545,0
+MBIN.US,D,20220608,000000,25.6671,25.6671,24.755,25.0326,57730.008324122,0
+MBIN.US,D,20220609,000000,25.0822,25.1219,24.7054,24.7054,101746.95839224,0
+MBIN.US,D,20220610,000000,24.4477,24.7798,23.4662,23.5356,44965.11297805,0
+MBIN.US,D,20220613,000000,23.0894,23.4563,22.4748,22.5443,77060.427479563,0
+MBIN.US,D,20220614,000000,22.7133,23.3397,22.5343,23.2701,154735.47039699,0
+MBIN.US,D,20220615,000000,23.2901,23.6381,22.7729,23.1607,110559.38202765,0
+MBIN.US,D,20220616,000000,22.7033,23.1583,22.0569,22.3851,104867.80523288,0
+MBIN.US,D,20220617,000000,22.6337,22.8227,22.3553,22.5343,123321.18434253,0
+MBIN.US,D,20220621,000000,23.1707,23.1707,22.5343,22.7531,209340.41794274,0
+MBIN.US,D,20220622,000000,22.4746,23.1409,22.0569,22.8525,92137.175865103,0
+MBIN.US,D,20220623,000000,22.9519,23.1459,22.2658,22.6238,57338.11110196,0
+MBIN.US,D,20220624,000000,22.8127,23.1489,22.5144,22.6536,206828.48175311,0
+MBIN.US,D,20220627,000000,22.9221,23.0017,22.5741,22.7033,86383.253176128,0
+MBIN.US,D,20220628,000000,22.7531,23.1011,22.5343,22.5741,59921.443396259,0
+MBIN.US,D,20220629,000000,22.7233,23.0215,22.2559,22.3652,68894.224268984,0
+MBIN.US,D,20220630,000000,22.047,22.7929,21.9227,22.5443,64763.30598756,0
+MBIN.US,D,20220701,000000,22.5343,23.0713,22.4746,23.0117,61058.753176272,0
+MBIN.US,D,20220705,000000,22.584,23.2403,22.3851,23.2403,37493.010740733,0
+MBIN.US,D,20220706,000000,23.0911,23.1509,22.584,22.6337,38204.960629547,0
+MBIN.US,D,20220707,000000,22.7233,23.1111,22.4746,22.6039,54668.299018907,0
+MBIN.US,D,20220708,000000,22.6139,22.6238,22.2658,22.584,31012.054478857,0
+MBIN.US,D,20220711,000000,22.4845,22.6735,22.2061,22.6039,54306.290600866,0
+MBIN.US,D,20220712,000000,22.584,22.8227,22.3951,22.3951,57434.646680104,0
+MBIN.US,D,20220713,000000,22.1862,22.2443,21.8382,22.0967,44566.252997681,0
+MBIN.US,D,20220714,000000,21.7387,21.8779,21.4007,21.6592,38366.858838727,0
+MBIN.US,D,20220715,000000,22.047,22.4647,21.8879,22.221,51667.651464922,0
+MBIN.US,D,20220718,000000,22.5144,23.0215,22.5144,22.8425,69129.529740711,0
+MBIN.US,D,20220719,000000,23.121,23.6779,22.6934,23.5287,54474.222283679,0
+MBIN.US,D,20220720,000000,23.4094,24.3143,22.2459,24.1951,50192.467161404,0
+MBIN.US,D,20220721,000000,24.0857,24.1851,23.7077,24.1254,35372.244758375,0
+MBIN.US,D,20220722,000000,24.1254,24.3143,23.8321,23.9067,31084.456162465,0
+MBIN.US,D,20220725,000000,24.0857,24.4437,23.9763,24.0359,31024.121426125,0
+MBIN.US,D,20220726,000000,24.0161,24.9707,24.0161,24.3243,87519.557377201,0
+MBIN.US,D,20220727,000000,24.3343,25.4729,24.3343,25.1597,45918.75667064,0
+MBIN.US,D,20220728,000000,24.9906,25.6767,24.6127,25.1597,37742.394317605,0
+MBIN.US,D,20220729,000000,25.2989,26.4972,25.0353,26.3132,49488.561904102,0
+MBIN.US,D,20220801,000000,26.4226,26.9596,26.3033,26.7806,58464.359513644,0
+MBIN.US,D,20220802,000000,26.7607,27.2878,26.2535,27.1883,62524.887269339,0
+MBIN.US,D,20220803,000000,27.4668,27.8298,26.9696,27.5464,92746.556702139,0
+MBIN.US,D,20220804,000000,27.7352,27.8446,27.0292,27.5464,59729.37781891,0
+MBIN.US,D,20220805,000000,27.3474,27.6258,27.0192,27.1187,38501.606416553,0
+MBIN.US,D,20220808,000000,27.2778,27.6557,27.1785,27.596,70562.479728791,0
+MBIN.US,D,20220809,000000,27.6258,27.8994,27.3474,27.8546,91449.359870825,0
+MBIN.US,D,20220810,000000,28.0634,28.0634,27.5562,27.6856,37675.020528692,0
+MBIN.US,D,20220811,000000,27.795,27.8148,27.6258,27.8148,26572.423463159,0
+MBIN.US,D,20220812,000000,27.8446,28.4114,27.6458,28.2624,75970.483262749,0
+MBIN.US,D,20220815,000000,28.1728,28.5407,28.0932,28.3618,38307.529681326,0
+MBIN.US,D,20220816,000000,28.4812,28.4812,28.1231,28.3718,30040.665223781,0
+MBIN.US,D,20220817,000000,28.312,28.4712,28.0436,28.3418,22945.300230175,0
+MBIN.US,D,20220818,000000,28.4114,28.4812,28.0634,28.3618,19834.038992899,0
+MBIN.US,D,20220819,000000,28.1231,28.1231,27.723,27.9044,24156.017272734,0
+MBIN.US,D,20220822,000000,27.7154,27.7154,26.8701,27.1883,29290.503335284,0
+MBIN.US,D,20220823,000000,27.1585,27.3673,27.059,27.1982,26677.003672815,0
+MBIN.US,D,20220824,000000,27.1585,27.2828,26.8502,27.258,34079.070242817,0
+MBIN.US,D,20220825,000000,27.248,27.6557,27.2132,27.6358,35166.10107588,0
+MBIN.US,D,20220826,000000,27.6358,27.7049,27.427,27.437,62183.996009016,0
+MBIN.US,D,20220829,000000,27.1784,27.6856,27.1784,27.2878,58786.144774125,0
+MBIN.US,D,20220830,000000,27.4866,27.7352,27.0491,27.2281,57939.447307484,0
+MBIN.US,D,20220831,000000,27.3872,27.3872,26.8005,26.8204,106152.93511693,0
+MBIN.US,D,20220901,000000,26.4126,26.8005,26.3828,26.6016,70288.962257382,0
+MBIN.US,D,20220902,000000,26.6812,27.0292,26.0944,26.353,35910.229490742,0
+MBIN.US,D,20220906,000000,26.3828,26.6016,25.9254,26.0646,54088.079971102,0
+MBIN.US,D,20220907,000000,25.8557,26.5022,25.7265,26.3928,142750.98060195,0
+MBIN.US,D,20220908,000000,26.3828,26.6513,26.1342,26.4524,45892.611618227,0
+MBIN.US,D,20220909,000000,26.6314,26.7706,26.343,26.5121,49705.766954926,0
+MBIN.US,D,20220912,000000,26.5519,26.7904,26.4624,26.7309,81006.422589278,0
+MBIN.US,D,20220913,000000,26.4822,26.6066,25.1497,25.1895,53648.641974758,0
+MBIN.US,D,20220914,000000,25.2892,25.5086,24.6111,24.8504,96081.2764,0
+MBIN.US,D,20220915,000000,24.9302,25.8177,24.9268,25.5285,135374.9916,0
+MBIN.US,D,20220916,000000,25.5185,25.9274,25.0299,25.728,143184.798,0
+MBIN.US,D,20220919,000000,25.5485,25.9473,25.4388,25.6582,41113.7972,0
+MBIN.US,D,20220920,000000,25.4487,25.5983,25.0299,25.3789,45996.4304,0
+MBIN.US,D,20220921,000000,25.6382,25.6781,25.0598,25.2294,50047.7424,0
+MBIN.US,D,20220922,000000,25.1795,25.1795,24.2521,24.3319,64879.1544,0
+MBIN.US,D,20220923,000000,24.282,24.282,23.2948,23.4344,102816.0812,0
+MBIN.US,D,20220926,000000,23.554,24.3817,23.554,23.9529,103844.954,0
+MBIN.US,D,20220927,000000,24.1025,24.1823,23.3911,23.6139,79032.6736,0
+MBIN.US,D,20220928,000000,23.6338,23.7136,23.3446,23.4543,88275.4812,0
+MBIN.US,D,20220929,000000,23.4244,23.4693,22.6366,22.7962,95713.2488,0
+MBIN.US,D,20220930,000000,22.9757,23.3347,22.7314,23.0056,120679.9604,0
+MBIN.US,D,20221003,000000,23.3047,23.7734,23.0953,23.6538,112987.4816,0
+MBIN.US,D,20221004,000000,23.933,24.7008,23.933,24.5911,95210.846,0
+MBIN.US,D,20221005,000000,24.3917,24.6211,24.0028,24.1125,47193.7736,0
+MBIN.US,D,20221006,000000,23.923,24.1124,23.6039,23.6239,70739.5176,0
+MBIN.US,D,20221007,000000,23.4344,23.5042,23.0654,23.3147,61174.8112,0
+MBIN.US,D,20221010,000000,23.6039,23.6039,23.0554,23.0953,54247.4688,0
+MBIN.US,D,20221011,000000,23.0854,23.3746,22.9358,23.1951,51091.6572,0
+MBIN.US,D,20221012,000000,23.2349,23.5341,22.9657,23.1951,50961.2932,0
+MBIN.US,D,20221013,000000,22.7164,24.0826,22.497,24.0826,93968.3768,0
+MBIN.US,D,20221014,000000,24.302,24.302,23.5939,23.6139,37973.0276,0
+MBIN.US,D,20221017,000000,23.9828,24.4316,23.928,24.3418,54816.0564,0
+MBIN.US,D,20221018,000000,24.6211,24.8504,24.1623,24.3618,38933.71,0
+MBIN.US,D,20221019,000000,24.1623,24.4715,23.574,23.7834,68732.9148,0
+MBIN.US,D,20221020,000000,23.913,24.1125,23.0455,23.3247,99380.4884,0
+MBIN.US,D,20221021,000000,23.5142,23.7385,23.3646,23.564,55366.5936,0
+MBIN.US,D,20221024,000000,23.6039,24.1823,23.564,23.8732,59883.2048,0
+MBIN.US,D,20221025,000000,23.9031,24.3618,23.9031,24.3319,59568.3256,0
+MBIN.US,D,20221026,000000,24.282,24.5114,24.1025,24.1324,34383.0036,0
+MBIN.US,D,20221027,000000,24.4116,24.7108,24.282,24.3817,49699.7708,0
+MBIN.US,D,20221028,000000,24.282,24.7956,23.9828,24.1025,110795.3608,0
+MBIN.US,D,20221031,000000,23.913,24.0128,23.3746,23.8831,82963.6496,0
+MBIN.US,D,20221101,000000,24.1324,24.1923,23.8931,24.0227,51963.0904,0
+MBIN.US,D,20221102,000000,24.0327,24.6011,23.6837,23.7236,61773.4828,0
+MBIN.US,D,20221103,000000,23.4344,23.4344,22.6566,22.6865,61392.4188,0
+MBIN.US,D,20221104,000000,22.8859,23.6239,22.8859,23.574,48115.3468,0
+MBIN.US,D,20221107,000000,23.7934,24.4914,23.6588,24.272,98464.932,0
+MBIN.US,D,20221108,000000,24.4017,24.6161,23.9629,24.2122,94024.5336,0
+MBIN.US,D,20221109,000000,24.0327,24.3418,23.6139,23.6338,45305.5012,0
+MBIN.US,D,20221110,000000,24.3219,25.0698,24.3219,24.8604,59979.4736,0
+MBIN.US,D,20221111,000000,24.8604,25.2892,24.3817,24.4216,43306.9208,0
+MBIN.US,D,20221114,000000,24.2521,24.4815,23.923,24.3917,45861.0524,0
+MBIN.US,D,20221115,000000,24.7108,25.1396,24.5413,24.631,47549.7676,0
+MBIN.US,D,20221116,000000,24.4615,24.631,24.3468,24.631,92825.1848,0
+MBIN.US,D,20221117,000000,24.3718,24.8205,24.3718,24.5313,59792.9528,0
+MBIN.US,D,20221118,000000,24.7507,25.0698,24.5812,24.8504,50959.2876,0
+MBIN.US,D,20221121,000000,24.9601,25.0648,24.8105,24.8704,38334.0356,0
+MBIN.US,D,20221122,000000,24.9501,25.2842,24.8903,25.1895,32108.6532,0
+MBIN.US,D,20221123,000000,25.1097,25.4089,24.8404,24.8803,27620.1204,0
+MBIN.US,D,20221125,000000,24.8803,25.2593,24.8803,25.2593,7379.6052,0
+MBIN.US,D,20221128,000000,24.9601,25.0997,24.5413,24.7008,32816.63,0
+MBIN.US,D,20221129,000000,24.7208,25.1596,24.6659,24.9202,52605.8852,0
+MBIN.US,D,20221130,000000,24.8604,25.5385,24.5213,25.5185,84885.0144,0
+MBIN.US,D,20221201,000000,25.6781,25.6781,25.0698,25.2792,59978.4708,0
+MBIN.US,D,20221202,000000,25.0897,25.5634,24.99,25.2992,59978.4708,0
+MBIN.US,D,20221205,000000,25.0798,25.5684,24.4218,24.7806,43671.94,0
+MBIN.US,D,20221206,000000,24.6211,24.8803,24.4715,24.7507,54515.2164,0
+MBIN.US,D,20221207,000000,24.5612,24.8504,24.4416,24.631,38292.9208,0
+MBIN.US,D,20221208,000000,24.6809,24.8305,24.5463,24.641,33044.2656,0
+MBIN.US,D,20221209,000000,24.5114,24.8305,24.4316,24.7856,30420.9408,0
+MBIN.US,D,20221212,000000,24.8604,25.1296,24.6061,24.7507,42135.6504,0
+MBIN.US,D,20221213,000000,25.3989,25.718,24.7806,25,51412.5532,0
+MBIN.US,D,20221214,000000,24.96,25.31,24.81,24.85,58288,0
+MBIN.US,D,20221215,000000,24.71,24.95,24.35,24.47,70404,0
+MBIN.US,D,20221216,000000,24.25,24.48,24,24.42,129212,0
+MBIN.US,D,20221219,000000,24.35,24.71,23.83,24.08,91855,0
+MBIN.US,D,20221220,000000,24.03,24.14,23.76,23.86,56446,0
+MBIN.US,D,20221221,000000,24.19,24.73,24.05,24.65,128683,0
+MBIN.US,D,20221222,000000,24.5,24.5,24.04,24.39,64316,0
+MBIN.US,D,20221223,000000,24.33,24.64,24.33,24.54,23570,0
+MBIN.US,D,20221227,000000,24.64,24.739,24.1,24.28,81426,0
+MBIN.US,D,20221228,000000,24.45,24.5,23.95,23.96,33992,0
+MBIN.US,D,20221229,000000,24.16,24.48,24.1,24.22,37849,0
+MBIN.US,D,20221230,000000,24.11,24.42,24.11,24.32,40309,0
+MBIN.US,D,20230103,000000,24.52,24.66,24.08,24.12,52033,0
+MBIN.US,D,20230104,000000,24.32,24.61,24.27,24.3,36425,0
+MBIN.US,D,20230105,000000,24.17,24.17,23.86,23.94,33035,0
+MBIN.US,D,20230106,000000,24.07,24.82,23.94,24.59,53178,0
+MBIN.US,D,20230109,000000,24.78,24.88,24.4,24.46,46984,0
+MBIN.US,D,20230110,000000,24.42,24.65,24.29,24.62,35286,0
+MBIN.US,D,20230111,000000,24.73,25.05,24.56,24.75,59414,0
+MBIN.US,D,20230112,000000,24.92,25.28,24.707,25.13,47238,0
+MBIN.US,D,20230113,000000,24.91,25.39,24.8201,25.37,59981,0
+MBIN.US,D,20230117,000000,25.25,25.67,25.08,25.48,40353,0
+MBIN.US,D,20230118,000000,25.49,25.715,24.92,25.03,50317,0
+MBIN.US,D,20230119,000000,24.79,25.26,24.61,25.15,46324,0
+MBIN.US,D,20230120,000000,25.36,25.65,25.17,25.6,61134,0
+MBIN.US,D,20230123,000000,25.58,26.005,25.58,25.89,42132,0
+MBIN.US,D,20230124,000000,25.88,25.935,25.66,25.72,26625,0
+MBIN.US,D,20230125,000000,25.6,25.86,25.39,25.67,55701,0
+MBIN.US,D,20230126,000000,25.87,25.95,25.65,25.8,32536,0
+MBIN.US,D,20230127,000000,25.81,26.06,25.52,25.92,21538,0
+MBIN.US,D,20230130,000000,25.69,26.88,25.69,26.36,65324,0
+MBIN.US,D,20230131,000000,27.39,29.145,26.89,28.77,112547,0
+MBIN.US,D,20230201,000000,28.79,30.05,28.59,30.05,119296,0
+MBIN.US,D,20230202,000000,30.15,31.19,30.065,31.13,92255,0
+MBIN.US,D,20230203,000000,30.87,31.3599,30.47,30.79,59754,0
+MBIN.US,D,20230206,000000,30.82,31.0782,30.43,30.62,41411,0
+MBIN.US,D,20230207,000000,30.5,31.045,30.33,30.75,46591,0
+MBIN.US,D,20230208,000000,30.49,30.79,30.23,30.62,36952,0
+MBIN.US,D,20230209,000000,30.93,30.98,29.88,30.33,36254,0
+MBIN.US,D,20230210,000000,30.42,30.8,29.94,30.73,59229,0
+MBIN.US,D,20230213,000000,30.82,30.96,30.32,30.62,63816,0
+MBIN.US,D,20230214,000000,30.43,30.955,30.3,30.65,52397,0
+MBIN.US,D,20230215,000000,30.36,31.03,30.24,30.63,88221,0
+MBIN.US,D,20230216,000000,30.2,31.035,30.2,30.35,67107,0
+MBIN.US,D,20230217,000000,30.72,30.99,29.5001,30.79,55896,0
+MBIN.US,D,20230221,000000,30.5,30.64,30.15,30.25,43490,0
+MBIN.US,D,20230222,000000,30.27,30.28,29.66,30.05,42461,0
+MBIN.US,D,20230223,000000,30.17,30.4,30.07,30.1,38564,0
+MBIN.US,D,20230224,000000,29.76,30.3,29.73,30.15,59399,0
+MBIN.US,D,20230227,000000,30.37,30.51,29.93,30.04,37372,0
+MBIN.US,D,20230228,000000,30.31,30.5,30.2,30.25,64594,0
+MBIN.US,D,20230301,000000,30.22,30.57,30,30.48,53924,0
+MBIN.US,D,20230302,000000,30.28,30.51,30.11,30.46,70418,0
+MBIN.US,D,20230303,000000,30.55,30.77,30.1,30.43,117255,0
+MBIN.US,D,20230306,000000,30.46,30.68,29.99,30.07,59744,0
+MBIN.US,D,20230307,000000,29.93,29.93,29.24,29.27,49401,0
+MBIN.US,D,20230308,000000,29.26,29.45,29.01,29.27,30763,0
+MBIN.US,D,20230309,000000,29.18,29.22,27.18,27.26,51103,0
+MBIN.US,D,20230310,000000,26.88,27.0384,25.02,25.76,308111,0
+MBIN.US,D,20230313,000000,24.96,26.62,23.75,26.12,185864,0
+MBIN.US,D,20230314,000000,27.65,27.8479,26.065,26.37,107364,0
+MBIN.US,D,20230315,000000,25.43,26.825,24.72,26.76,100103,0
+MBIN.US,D,20230316,000000,26.42,27.97,26.11,27.09,87719,0
+MBIN.US,D,20230317,000000,26.65,26.74,25.96,26.34,187629,0
+MBIN.US,D,20230320,000000,26.6,26.8599,25.71,25.87,66706,0
+MBIN.US,D,20230321,000000,26.3,27.05,26.2,26.9,74161,0
+MBIN.US,D,20230322,000000,26.78,27.09,26.54,26.78,125065,0
+MBIN.US,D,20230323,000000,26.95,26.95,26.19,26.37,139464,0
+MBIN.US,D,20230324,000000,26.17,27.09,25.99,27.08,82023,0
+MBIN.US,D,20230327,000000,27.41,27.88,27.26,27.51,76868,0
+MBIN.US,D,20230328,000000,27.35,27.43,26.62,26.71,51400,0
+MBIN.US,D,20230329,000000,27,27.11,26.7,26.98,72478,0
+MBIN.US,D,20230330,000000,27.2,27.37,26.55,26.58,92319,0
+MBIN.US,D,20230331,000000,26.73,26.73,25.75,26.04,189461,0
+MBIN.US,D,20230403,000000,26.1,26.425,25.6,25.63,84236,0
+MBIN.US,D,20230404,000000,25.76,25.99,25.44,25.97,116995,0
+MBIN.US,D,20230405,000000,25.7,25.99,25.39,25.81,77197,0
+MBIN.US,D,20230406,000000,25.84,26.39,25.84,26.1,63052,0
+MBIN.US,D,20230410,000000,25.93,26.6,25.74,26.1,350402,0
+MBIN.US,D,20230411,000000,26.2,26.32,26,26.16,79160,0
+MBIN.US,D,20230412,000000,26.35,26.4,25.82,25.87,94070,0
+MBIN.US,D,20230413,000000,25.97,26.265,25.765,25.97,43408,0
+MBIN.US,D,20230414,000000,26.08,26.245,25.64,25.76,47209,0
+MBIN.US,D,20230417,000000,25.7,25.79,24.87,25.04,92593,0
+MBIN.US,D,20230418,000000,25.07,25.07,24.265,24.36,57201,0
+MBIN.US,D,20230419,000000,24.36,25.1,24.31,24.95,39553,0
+MBIN.US,D,20230420,000000,24.72,25.08,24.6603,25.04,35206,0
+MBIN.US,D,20230421,000000,24.99,25.23,24.55,24.92,62816,0
+MBIN.US,D,20230424,000000,24.92,25,24.29,24.38,66161,0
+MBIN.US,D,20230425,000000,24.1,24.54,24.04,24.24,51999,0
+MBIN.US,D,20230426,000000,24.28,24.51,23.5,23.66,49316,0
+MBIN.US,D,20230427,000000,23.8,24.24,23.635,24.19,53314,0
+MBIN.US,D,20230428,000000,23.81,24.135,22.72,23.2,127131,0
+MBIN.US,D,20230501,000000,23.37,23.785,23.22,23.66,82273,0
+MBIN.US,D,20230502,000000,23.47,23.72,22.6642,23,103096,0
+MBIN.US,D,20230503,000000,23.15,24.06,23.1,23.16,83528,0
+MBIN.US,D,20230504,000000,22.93,23.13,21.5,22.27,95803,0
+MBIN.US,D,20230505,000000,22.65,24.34,22.65,23.42,62493,0
+MBIN.US,D,20230508,000000,23.5,23.9,23.13,23.23,52827,0
+MBIN.US,D,20230509,000000,23.23,24.02,22.81,23.1,49256,0
+MBIN.US,D,20230510,000000,23.39,23.39,22.9,23.1,56636,0
+MBIN.US,D,20230511,000000,22.98,23.03,22.71,22.91,50398,0
+MBIN.US,D,20230512,000000,22.91,23.04,22.18,22.58,83319,0
+MBIN.US,D,20230515,000000,22.66,23.2,22.66,23.05,36952,0
+MBIN.US,D,20230516,000000,22.99,23.35,22.77,23.25,49731,0
+MBIN.US,D,20230517,000000,23.4,23.88,22.878,23.8,77311,0
+MBIN.US,D,20230518,000000,23.76,24.54,23.56,24.28,83863,0
+MBIN.US,D,20230519,000000,24.66,24.66,23.18,23.41,62268,0
+MBIN.US,D,20230522,000000,23.56,23.9,23.5,23.75,38513,0
+MBIN.US,D,20230523,000000,23.66,24.42,23.3482,23.895,43885,0
+MBIN.US,D,20230524,000000,23.73,23.77,23.35,23.54,54591,0
+MBIN.US,D,20230525,000000,23.45,23.59,23.13,23.39,28970,0
+MBIN.US,D,20230526,000000,23.36,23.46,23.03,23.42,42160,0
+MBIN.US,D,20230530,000000,23.53,23.53,23.05,23.38,39575,0
+MBIN.US,D,20230531,000000,23.34,23.5,22.705,22.86,80246,0
+MBIN.US,D,20230601,000000,22.91,23.42,22.76,23.32,49446,0
+MBIN.US,D,20230602,000000,23.54,24.71,23.54,24.61,140212,0
+MBIN.US,D,20230605,000000,24.54,24.54,23.8001,24.23,43198,0
+MBIN.US,D,20230606,000000,24.22,25.88,24.22,25.77,58632,0
+MBIN.US,D,20230607,000000,25.97,27.46,25.89,27.3,96605,0
+MBIN.US,D,20230608,000000,27.16,27.47,26.85,27.35,62275,0
+MBIN.US,D,20230609,000000,27.25,27.33,27.09,27.21,42036,0
+MBIN.US,D,20230612,000000,27.2,27.51,26.07,26.24,76248,0
+MBIN.US,D,20230613,000000,26.38,27.09,26.05,26.97,56443,0
+MBIN.US,D,20230614,000000,26.88,27.55,26.18,26.72,61408,0
+MBIN.US,D,20230615,000000,26.6,27.64,26.18,27.63,60052,0
+MBIN.US,D,20230616,000000,27.93,27.93,27.38,27.62,97599,0
+MBIN.US,D,20230620,000000,27.5,27.53,26.17,26.3,94379,0
+MBIN.US,D,20230621,000000,26.19,26.4899,25.72,25.77,42582,0
+MBIN.US,D,20230622,000000,25.73,25.78,25.145,25.3,70203,0
+MBIN.US,D,20230623,000000,24.89,25.56,24.7465,25.35,144727,0
+MBIN.US,D,20230626,000000,25.41,25.65,24.9,25.01,62356,0
+MBIN.US,D,20230627,000000,25.09,25.74,24.93,25.39,53956,0
+MBIN.US,D,20230628,000000,25.34,25.455,25,25.42,63118,0
+MBIN.US,D,20230629,000000,25.59,25.9,25.44,25.55,87610,0
+MBIN.US,D,20230630,000000,25.86,25.86,25.41,25.58,159198,0
+MBIN.US,D,20230703,000000,25.54,26.04,25.54,25.89,29276,0
+MBIN.US,D,20230705,000000,25.64,25.84,25.44,25.59,71639,0
+MBIN.US,D,20230706,000000,25.3,25.355,24.46,24.8,63227,0
+MBIN.US,D,20230707,000000,24.89,26.33,24.89,26.31,107234,0
+MBIN.US,D,20230710,000000,26.06,26.73,26.06,26.68,81810,0
+MBIN.US,D,20230711,000000,26.69,27.09,26.495,27.05,99566,0
+MBIN.US,D,20230712,000000,27.55,27.885,27.06,27.45,70489,0
+MBIN.US,D,20230713,000000,27.65,27.931,27.28,27.59,38026,0
+MBIN.US,D,20230714,000000,27.61,27.63,26.962,27.36,25309,0
+MBIN.US,D,20230717,000000,27.41,28.3599,27.41,28.05,31462,0
+MBIN.US,D,20230718,000000,28.06,28.69,27.64,28.52,44529,0
+MBIN.US,D,20230719,000000,28.49,29.73,28.49,29.4,165449,0
+MBIN.US,D,20230720,000000,29.43,29.5,28.59,29.31,80565,0
+MBIN.US,D,20230721,000000,29.42,29.44,27.03,28.6,77488,0
+MBIN.US,D,20230724,000000,28.56,29.525,28.56,29.25,64365,0
+MBIN.US,D,20230725,000000,29.27,29.77,29,29.41,46429,0
+MBIN.US,D,20230726,000000,29.61,30.27,29.565,30,76431,0
+MBIN.US,D,20230727,000000,30.1,30.835,29.99,30.16,79875,0
+MBIN.US,D,20230728,000000,30.58,31.2,29.75,30.73,53247,0
+MBIN.US,D,20230731,000000,31.05,33.585,31.05,31.61,117821,0
+MBIN.US,D,20230801,000000,31.47,31.89,31.09,31.66,44220,0
+MBIN.US,D,20230802,000000,31.24,31.48,31,31.15,38823,0
+MBIN.US,D,20230803,000000,31.06,31.96,31,31.13,67525,0
+MBIN.US,D,20230804,000000,31.12,31.51,30.94,31.04,39477,0
+MBIN.US,D,20230807,000000,31.13,31.95,31.13,31.82,47820,0
+MBIN.US,D,20230808,000000,31.34,31.765,31.06,31.69,57625,0
+MBIN.US,D,20230809,000000,31.57,31.78,31.1028,31.46,52746,0
+MBIN.US,D,20230810,000000,31.76,31.8,31.09,31.32,40964,0
+MBIN.US,D,20230811,000000,31.06,31.415,31.06,31.17,34149,0
+MBIN.US,D,20230814,000000,31.03,31.14,30.74,30.75,36481,0
+MBIN.US,D,20230815,000000,30.46,30.71,30.25,30.44,41207,0
+MBIN.US,D,20230816,000000,30.36,30.84,30.02,30.1,33835,0
+MBIN.US,D,20230817,000000,29.97,30.02,29.7525,29.81,30709,0
+MBIN.US,D,20230818,000000,29.51,30.21,29.51,29.86,41306,0
+MBIN.US,D,20230821,000000,29.85,30.2699,29.01,29.07,37438,0
+MBIN.US,D,20230822,000000,29.15,29.15,28.54,28.69,42027,0
+MBIN.US,D,20230823,000000,28.67,29.3,28.66,29.16,40137,0
+MBIN.US,D,20230824,000000,29.04,29.5,28.89,29.1,30397,0
+MBIN.US,D,20230825,000000,29.19,29.25,28.82,28.98,26782,0
+MBIN.US,D,20230828,000000,29.1,29.45,28.81,28.84,44275,0
+MBIN.US,D,20230829,000000,28.86,29.06,28.77,28.84,33746,0
+MBIN.US,D,20230830,000000,28.73,28.83,28.425,28.7,98299,0
+MBIN.US,D,20230831,000000,28.7,29.38,28.7,29.17,44061,0
+MBIN.US,D,20230901,000000,29.34,29.975,29.33,29.56,51770,0
+MBIN.US,D,20230905,000000,29.63,29.63,28.76,28.94,26974,0
+MBIN.US,D,20230906,000000,28.94,29.26,28.43,28.56,31854,0
+MBIN.US,D,20230907,000000,28.5,28.9525,28.21,28.27,44224,0
+MBIN.US,D,20230908,000000,28.49,29.1,28.25,28.6,98490,0
+MBIN.US,D,20230911,000000,28.85,28.95,28.21,28.33,25638,0
+MBIN.US,D,20230912,000000,28.35,28.62,28.26,28.48,30182,0
+MBIN.US,D,20230913,000000,28.26,28.295,27.65,27.76,35272,0
+MBIN.US,D,20230914,000000,28.045,28.42,28.03,28.35,46009,0
+MBIN.US,D,20230915,000000,28.35,28.48,28.03,28.03,112289,0
+MBIN.US,D,20230918,000000,28.13,28.17,27.87,28,29640,0
+MBIN.US,D,20230919,000000,29.35,29.35,28.09,28.2,103572,0
+MBIN.US,D,20230920,000000,28.16,28.3,27.32,27.36,35404,0
+MBIN.US,D,20230921,000000,27.11,27.335,27,27.04,49369,0
+MBIN.US,D,20230922,000000,27.04,27.56,26.89,27.36,37470,0
+MBIN.US,D,20230925,000000,27.35,28.76,27.21,27.83,57469,0
+MBIN.US,D,20230926,000000,27.6,27.835,27.07,27.61,64214,0
+MBIN.US,D,20230927,000000,27.66,27.815,27.25,27.49,34627,0
+MBIN.US,D,20230928,000000,27.54,28.035,27.45,27.53,37986,0
+MBIN.US,D,20230929,000000,27.73,28,27.42,27.72,139537,0
+MBIN.US,D,20231002,000000,27.73,27.8399,27.25,27.32,54287,0
+MBIN.US,D,20231003,000000,27.23,27.23,26.42,26.5,44926,0
+MBIN.US,D,20231004,000000,26.49,27.18,26.305,27,50419,0
+MBIN.US,D,20231005,000000,26.88,27.49,26.88,27.36,45905,0
+MBIN.US,D,20231006,000000,27.22,27.66,27.06,27.38,39050,0
+MBIN.US,D,20231009,000000,27.26,27.81,27.205,27.53,24047,0
+MBIN.US,D,20231010,000000,27.69,27.9264,27.315,27.54,25041,0
+MBIN.US,D,20231011,000000,27.56,27.75,27.27,27.5,27935,0
+MBIN.US,D,20231012,000000,27.56,27.56,26.99,27.5,48298,0
+MBIN.US,D,20231013,000000,27.6,27.6,27,27.02,43156,0
+MBIN.US,D,20231016,000000,27.08,27.535,27,27.23,39012,0
+MBIN.US,D,20231017,000000,27.07,28.18,27.06,28.06,61773,0
+MBIN.US,D,20231018,000000,27.81,27.81,26.87,27.03,60622,0
+MBIN.US,D,20231019,000000,27,27.2169,26.71,26.77,42307,0
+MBIN.US,D,20231020,000000,26.73,26.73,26.37,26.45,62699,0
+MBIN.US,D,20231023,000000,26.39,26.82,26.39,26.64,23734,0
+MBIN.US,D,20231024,000000,26.72,26.84,25.86,26.38,45642,0
+MBIN.US,D,20231025,000000,26.23,26.42,25.78,26.41,34986,0
+MBIN.US,D,20231026,000000,26.65,26.9,26.45,26.62,54582,0
+MBIN.US,D,20231027,000000,28.09,29.34,27.75,29.31,98399,0
+MBIN.US,D,20231030,000000,29.5,30.03,28.985,29.67,76350,0
+MBIN.US,D,20231031,000000,29.78,30.21,29.78,29.89,51439,0
+MBIN.US,D,20231101,000000,29.89,30.48,29.6,30.44,95987,0
+MBIN.US,D,20231102,000000,30.5,31.5,30.42,31.48,70913,0
+MBIN.US,D,20231103,000000,31.5,32.045,31.12,31.2,349132,0
+MBIN.US,D,20231106,000000,31.2,32.01,31.1,31.93,129583,0
+MBIN.US,D,20231107,000000,31.86,31.935,31.09,31.62,120022,0
+MBIN.US,D,20231108,000000,31.77,31.78,31.26,31.67,68308,0
+MBIN.US,D,20231109,000000,31.86,31.86,31.24,31.45,64931,0
+MBIN.US,D,20231110,000000,31.65,31.86,31.33,31.6,57469,0
+MBIN.US,D,20231113,000000,31.59,31.84,31.3,31.66,46093,0
+MBIN.US,D,20231114,000000,32,32.66,31.84,32.28,728719,0
+MBIN.US,D,20231115,000000,32.49,33.28,32.42,32.88,253310,0
+MBIN.US,D,20231116,000000,32.9,32.9,32.56,32.6,140966,0
+MBIN.US,D,20231117,000000,32.88,33.98,32.7,33.1,279595,0
+MBIN.US,D,20231120,000000,33.15,33.8,32.88,33.49,235352,0
+MBIN.US,D,20231121,000000,33.48,33.97,32.98,33.48,121848,0
+MBIN.US,D,20231122,000000,33.73,34.2,33.38,33.72,130926,0
+MBIN.US,D,20231124,000000,33.88,33.88,33.47,33.69,31872,0
+MBIN.US,D,20231127,000000,33.55,33.57,32.83,32.88,63740,0
+MBIN.US,D,20231128,000000,32.99,33.58,32.52,33.39,117496,0
+MBIN.US,D,20231129,000000,33.48,34.03,33.35,33.77,67144,0
+MBIN.US,D,20231130,000000,33.89,34.09,33.55,33.65,63405,0
+MBIN.US,D,20231201,000000,33.55,34.4,33.0506,34.28,72169,0
+MBIN.US,D,20231204,000000,34.14,34.75,33.69,34.67,188134,0
+MBIN.US,D,20231205,000000,34.7,35.59,34.7,35.25,138140,0
+MBIN.US,D,20231206,000000,35.28,35.75,34.74,34.88,196100,0
+MBIN.US,D,20231207,000000,35.14,36.15,34.82,36.11,143309,0
+MBIN.US,D,20231208,000000,36.38,37.135,36.25,37,147305,0
+MBIN.US,D,20231211,000000,37.4,37.4,36.4801,36.97,104326,0
+MBIN.US,D,20231212,000000,37.19,37.5775,36.89,37.38,133498,0
+MBIN.US,D,20231213,000000,37.43,39.15,37.43,39.12,175136,0
+MBIN.US,D,20231214,000000,39.82,40.35,39.4,39.99,165813,0
+MBIN.US,D,20231215,000000,40.16,40.9799,39.5201,40.25,244105,0
+MBIN.US,D,20231218,000000,40.22,40.645,39.53,40.48,163667,0
+MBIN.US,D,20231219,000000,40.75,41.71,40.48,41.71,239617,0
+MBIN.US,D,20231220,000000,41.83,42.68,41.33,41.33,157627,0
+MBIN.US,D,20231221,000000,41.58,42.04,41.57,41.92,181855,0
+MBIN.US,D,20231222,000000,42.3,42.5,41.67,41.88,93423,0
+MBIN.US,D,20231226,000000,42.26,43.34,42.0152,43.19,100052,0
+MBIN.US,D,20231227,000000,43.2,43.49,42.93,43.31,106744,0
+MBIN.US,D,20231228,000000,43.45,43.89,43.15,43.24,60889,0
+MBIN.US,D,20231229,000000,43.11,43.11,42.45,42.58,90720,0
+MBIN.US,D,20240102,000000,42.06,42.34,41.3807,41.62,99437,0
+MBIN.US,D,20240103,000000,41.42,41.475,40.185,40.27,124729,0
+MBIN.US,D,20240104,000000,40.52,40.74,40.275,40.31,106679,0
+MBIN.US,D,20240105,000000,40.03,41.41,40.03,41.27,150600,0
+MBIN.US,D,20240108,000000,41.37,42.25,41.27,42.23,122785,0
+MBIN.US,D,20240109,000000,41.77,41.96,40.4133,41.85,67868,0
+MBIN.US,D,20240110,000000,41.59,42.19,41.5,42.13,53261,0
+MBIN.US,D,20240111,000000,42.15,43.18,41.2,41.73,92982,0
+MBIN.US,D,20240112,000000,42.04,42.2825,40.93,41.315,65276,0
+MBIN.US,D,20240116,000000,41.18,41.18,40.32,40.39,70767,0
+MBIN.US,D,20240117,000000,39.83,40.4552,38.4472,40.07,82923,0
+MBIN.US,D,20240118,000000,40.58,40.72,40,40.52,97340,0
+MBIN.US,D,20240119,000000,40.81,41.45,39.9301,41.37,76512,0
+MBIN.US,D,20240122,000000,42.07,43.1,42.045,43.09,84137,0
+MBIN.US,D,20240123,000000,43.1,43.41,42.53,43.11,83302,0
+MBIN.US,D,20240124,000000,43.85,44.09,43.4,43.6,73869,0
+MBIN.US,D,20240125,000000,43.17,44.03,42.72,43.54,135153,0
+MBIN.US,D,20240126,000000,43.83,44.27,43.25,43.5,195141,0
+MBIN.US,D,20240129,000000,43.5,44.05,42.75,43.92,105814,0
+MBIN.US,D,20240130,000000,46.43,48.68,45.455,45.84,226981,0
+MBIN.US,D,20240131,000000,46.02,46.02,43.7,43.74,138353,0
+MBIN.US,D,20240201,000000,44.1,44.26,41.84,42.17,115527,0
+MBIN.US,D,20240202,000000,41.87,42.21,40.825,41.16,134623,0
+MBIN.US,D,20240205,000000,40.88,41.06,39.36,39.81,134840,0
+MBIN.US,D,20240206,000000,39.71,40.57,39.4,39.78,120127,0
+MBIN.US,D,20240207,000000,39.85,39.85,38.86,39.17,96486,0
+MBIN.US,D,20240208,000000,39.06,39.4743,39.035,39.24,75920,0
+MBIN.US,D,20240209,000000,39.48,40.5,39.01,40.49,227537,0
+MBIN.US,D,20240212,000000,40.5,41.21,40.225,40.29,133529,0
+MBIN.US,D,20240213,000000,39.41,39.475,38.14,38.75,138057,0
+MBIN.US,D,20240214,000000,39.29,39.98,39.11,39.92,131783,0
+MBIN.US,D,20240215,000000,40,43.81,40,43.32,335630,0
+MBIN.US,D,20240216,000000,42.97,43.18,42.05,42.07,110513,0
+MBIN.US,D,20240220,000000,41.64,42.2,41.16,41.47,69534,0
+MBIN.US,D,20240221,000000,41.39,41.58,40.89,41.4,78583,0
+MBIN.US,D,20240222,000000,41.25,41.98,41.08,41.28,74535,0
+MBIN.US,D,20240223,000000,41.23,42.04,41.09,41.59,79686,0
+MBIN.US,D,20240226,000000,41.66,41.695,40.795,41.2,57343,0
+MBIN.US,D,20240227,000000,41.6,41.88,41.24,41.79,63563,0
+MBIN.US,D,20240228,000000,41.54,41.9924,41.394,41.48,90265,0
+MBIN.US,D,20240229,000000,42.26,43.115,42.1,42.86,118460,0
+MBIN.US,D,20240301,000000,42.7,42.7,41.4201,42.57,68285,0
+MBIN.US,D,20240304,000000,42.66,43.08,42.12,42.28,51540,0
+MBIN.US,D,20240305,000000,42.36,44.04,42.36,43.52,75912,0
+MBIN.US,D,20240306,000000,43.6,44.6,43.11,44.31,251523,0
+MBIN.US,D,20240307,000000,44.53,45.71,44.38,45.27,125880,0
+MBIN.US,D,20240308,000000,45.51,45.88,44.57,44.6,101231,0
+MBIN.US,D,20240311,000000,44.59,44.885,43.37,43.83,75724,0
+MBIN.US,D,20240312,000000,43.46,43.74,42.53,43.04,77161,0
+MBIN.US,D,20240313,000000,43.14,43.475,41.48,42.22,150577,0
+MBIN.US,D,20240314,000000,41.94,42.04,40.27,40.52,154618,0
+MBIN.US,D,20240315,000000,40.38,41.0275,39.46,39.71,308738,0
+MBIN.US,D,20240318,000000,39.54,39.92,39.26,39.6,196008,0
+MBIN.US,D,20240319,000000,39.57,41.12,39.57,40.84,221415,0
+MBIN.US,D,20240320,000000,40.6,42.5301,40.5,42.49,217854,0
+MBIN.US,D,20240321,000000,42.58,43.35,42.58,43.26,160311,0
+MBIN.US,D,20240322,000000,43.24,43.41,41.55,41.62,88928,0
+MBIN.US,D,20240325,000000,41.64,42.22,41.3,41.49,90831,0
+MBIN.US,D,20240326,000000,41.46,41.71,40.725,40.85,97619,0
+MBIN.US,D,20240327,000000,40.85,42.14,40.635,42.1,183532,0
+MBIN.US,D,20240328,000000,42.25,43.26,42.13,43.18,171751,0
+MBIN.US,D,20240401,000000,43.45,44.02,41.95,42.26,74894,0
+MBIN.US,D,20240402,000000,41.69,42.23,41.38,41.45,87222,0
+MBIN.US,D,20240403,000000,41.19,41.715,41.03,41.11,89237,0
+MBIN.US,D,20240404,000000,41.43,42.74,41.43,41.76,113322,0
+MBIN.US,D,20240405,000000,41.47,42.24,41.32,41.38,195409,0
+MBIN.US,D,20240408,000000,41.45,41.45,40.79,41.16,81821,0
+MBIN.US,D,20240409,000000,41.48,41.5,40.89,41.11,52549,0
+MBIN.US,D,20240410,000000,40.28,40.28,38.46,38.81,73371,0
+MBIN.US,D,20240411,000000,38.92,39.24,38.09,39.14,83411,0
+MBIN.US,D,20240412,000000,39,39.02,38.07,38.4,152005,0
+MBIN.US,D,20240415,000000,38.44,39.02,37.97,38.12,99376,0
+MBIN.US,D,20240416,000000,38,38.14,37.03,37.71,155927,0
+MBIN.US,D,20240417,000000,37.94,38.39,37.52,37.63,133330,0
+MBIN.US,D,20240418,000000,37.63,38.735,37.63,38.44,149625,0
+MBIN.US,D,20240419,000000,38.26,39.2,38.26,39.125,83123,0
+MBIN.US,D,20240422,000000,39.28,39.92,38.78,39.61,102247,0
+MBIN.US,D,20240423,000000,39.43,40.3675,39.43,40.22,110460,0
+MBIN.US,D,20240424,000000,40.15,41.105,39.63,40.93,106502,0
+MBIN.US,D,20240425,000000,39.94,40.87,39.03,39.34,122102,0
+MBIN.US,D,20240426,000000,39.35,39.5499,38.89,39.04,61387,0
+MBIN.US,D,20240429,000000,39.02,39.56,38.47,39.27,173629,0
+MBIN.US,D,20240430,000000,40,41.93,39.625,40.33,477687,0
+MBIN.US,D,20240501,000000,40.57,42.46,40.57,41.6,175156,0
+MBIN.US,D,20240502,000000,42.32,43.6,42.0001,43.02,225567,0
+MBIN.US,D,20240503,000000,44.27,46.1599,44.27,45.87,210733,0
+MBIN.US,D,20240506,000000,46.39,47.19,46.31,46.83,224282,0
+MBIN.US,D,20240507,000000,47.11,48.1,46.8567,46.99,163464,0
+MBIN.US,D,20240508,000000,46.52,47.205,46.2901,47.04,107211,0
+MBIN.US,D,20240509,000000,47,47.5,46.95,47.41,117112,0
+MBIN.US,D,20240510,000000,47.5,47.5,46.93,47.44,90694,0
+MBIN.US,D,20240513,000000,47.8,48.6281,47.33,47.61,125036,0
+MBIN.US,D,20240514,000000,43.2,43.35,42.15,42.62,1831695,0
+MBIN.US,D,20240515,000000,42.88,43.13,42.57,43.04,604390,0
+MBIN.US,D,20240516,000000,43,43,42.23,42.84,338514,0
+MBIN.US,D,20240517,000000,42.28,42.98,41.7831,42.8,496530,0
+MBIN.US,D,20240520,000000,42.73,43.35,42.23,42.49,314812,0
+MBIN.US,D,20240521,000000,42.3,42.65,41.78,41.94,210072,0
+MBIN.US,D,20240522,000000,41.66,42,41.3,41.56,188668,0
+MBIN.US,D,20240523,000000,41.61,42.09,40.5,40.56,181273,0
+MBIN.US,D,20240524,000000,41.03,41.03,40.18,40.8,152933,0
+MBIN.US,D,20240528,000000,40.95,41.23,40.18,40.56,252651,0
+MBIN.US,D,20240529,000000,40,40.05,39.32,39.57,173414,0
+MBIN.US,D,20240530,000000,39.62,40.19,39.34,39.38,141203,0
+MBIN.US,D,20240531,000000,39.77,40.42,39.7,40.05,142222,0
+MBIN.US,D,20240603,000000,40.36,40.36,39.67,40.05,174740,0
+MBIN.US,D,20240604,000000,39.65,39.995,39.04,39.09,255791,0
+MBIN.US,D,20240605,000000,39.45,39.67,38.84,39.19,144970,0
+MBIN.US,D,20240606,000000,39.12,39.44,38.68,39.2,122537,0
+MBIN.US,D,20240607,000000,38.86,40.29,38.71,40.17,451128,0
+MBIN.US,D,20240610,000000,40,40.69,40,40.51,161172,0
+MBIN.US,D,20240611,000000,40.07,40.43,39.21,40.35,213560,0
+MBIN.US,D,20240612,000000,41.3,42.41,40.37,40.47,296085,0
+MBIN.US,D,20240613,000000,40.34,40.99,39.98,40.73,175181,0
+MBIN.US,D,20240614,000000,40,40.435,38.6801,39.06,89905,0
+MBIN.US,D,20240617,000000,38.77,39.56,38.5,39.49,130331,0
+MBIN.US,D,20240618,000000,39.65,40.46,39.48,40.17,124622,0
+MBIN.US,D,20240620,000000,40.12,40.28,39.82,40.04,232350,0
+MBIN.US,D,20240621,000000,40.2,40.2,39.41,39.69,284975,0
+MBIN.US,D,20240624,000000,39.69,40.67,39.66,39.97,80072,0
+MBIN.US,D,20240625,000000,39.92,39.92,39.211,39.25,101396,0
+MBIN.US,D,20240626,000000,39,39.29,38.415,39.15,165056,0
+MBIN.US,D,20240627,000000,39.21,39.55,38.9,39.55,102049,0
+MBIN.US,D,20240628,000000,39.98,40.94,39.98,40.54,517199,0
+MBIN.US,D,20240701,000000,40.55,41.3,40.32,40.93,167492,0
+MBIN.US,D,20240702,000000,40.96,41.28,40.82,41.13,84617,0
+MBIN.US,D,20240703,000000,41.41,41.41,40.62,40.76,57580,0
+MBIN.US,D,20240705,000000,40.77,40.77,39.9801,40.37,190515,0
+MBIN.US,D,20240708,000000,40.61,41.15,40.26,40.37,118196,0
+MBIN.US,D,20240709,000000,40.25,41.84,39.98,41.4,228282,0
+MBIN.US,D,20240710,000000,41.27,42.54,41.1,42.44,129279,0
+MBIN.US,D,20240711,000000,43.33,44.73,42.79,43.64,287591,0
+MBIN.US,D,20240712,000000,44.16,44.23,43.57,43.94,198502,0
+MBIN.US,D,20240715,000000,44.43,46.46,44.28,45.26,287954,0
+MBIN.US,D,20240716,000000,45.8,47.915,45.48,47.77,491526,0
+MBIN.US,D,20240717,000000,47.19,48.75,46.39,48.2,290075,0
+MBIN.US,D,20240718,000000,48.05,49.855,47.79,48.56,283638,0
+MBIN.US,D,20240719,000000,48.62,49.425,48.49,48.95,141343,0
+MBIN.US,D,20240722,000000,48.95,49.55,48.28,49.2,189473,0
+MBIN.US,D,20240723,000000,48.96,51.252,48.96,50.84,277940,0
+MBIN.US,D,20240724,000000,50.5,51.62,50.2,50.9,248080,0
+MBIN.US,D,20240725,000000,50.91,53.105,50.52,51.24,264629,0
+MBIN.US,D,20240726,000000,51.99,52.974,51.1001,52.59,291404,0
+MBIN.US,D,20240729,000000,52.61,53.27,51.92,52.1,295584,0
+MBIN.US,D,20240730,000000,50,50,43,44.26,931656,0
+MBIN.US,D,20240731,000000,43.79,45.75,43.55,45,444489,0
+MBIN.US,D,20240801,000000,46.3,46.3,42.77,42.86,276436,0
+MBIN.US,D,20240802,000000,41.28,41.61,40.45,40.81,231519,0
+MBIN.US,D,20240805,000000,38.95,40.37,37.64,39.57,331753,0
+MBIN.US,D,20240806,000000,39.71,40.56,38.93,40.04,207414,0
+MBIN.US,D,20240807,000000,40.51,40.93,39.17,39.38,183137,0
+MBIN.US,D,20240808,000000,40.07,40.52,39.3,40.18,160400,0
+MBIN.US,D,20240809,000000,40.18,40.25,39.459,40.02,145065,0
+MBIN.US,D,20240812,000000,40.42,40.7,40.08,40.34,97525,0
+MBIN.US,D,20240813,000000,40.84,41.38,40.14,41.08,140171,0
+MBIN.US,D,20240814,000000,41.46,41.66,40.455,40.78,128647,0
+MBIN.US,D,20240815,000000,41.89,42.83,41.355,41.52,216057,0
+MBIN.US,D,20240816,000000,41.59,43.69,41.59,43.66,286527,0
+MBIN.US,D,20240819,000000,43.59,44.12,43.0601,43.77,143182,0
+MBIN.US,D,20240820,000000,43.57,43.85,43.12,43.68,171161,0
+MBIN.US,D,20240821,000000,43.96,43.96,43.12,43.92,107545,0
+MBIN.US,D,20240822,000000,43.71,44.91,43.71,44.7,382388,0
+MBIN.US,D,20240823,000000,44.77,47.94,44.4405,46.37,438874,0
+MBIN.US,D,20240826,000000,46.95,47.13,45.99,46.1,159580,0
+MBIN.US,D,20240827,000000,45.98,46.04,45.025,45.55,221297,0
+MBIN.US,D,20240828,000000,45.28,45.77,44.23,45.3,279919,0
+MBIN.US,D,20240829,000000,45.4,45.78,44.74,45.26,121898,0
+MBIN.US,D,20240830,000000,45.61,45.94,45.07,45.85,126780,0
+MBIN.US,D,20240903,000000,45.25,45.87,44.91,45.5,159499,0
+MBIN.US,D,20240904,000000,45.49,46.32,44.2,44.2,197116,0
+MBIN.US,D,20240905,000000,44.57,44.97,43.9,44.42,467800,0
+MBIN.US,D,20240906,000000,44.52,44.9075,43.02,43.38,261371,0
+MBIN.US,D,20240909,000000,43.02,43.42,42.17,42.43,209569,0
+MBIN.US,D,20240910,000000,42.77,42.99,41.88,42.99,151560,0
+MBIN.US,D,20240911,000000,42.77,43.03,41.435,42.35,116818,0
+MBIN.US,D,20240912,000000,41.5,43.07,41.5,42.35,152998,0
+MBIN.US,D,20240913,000000,42.98,43.92,42.95,43.9,85716,0
+MBIN.US,D,20240916,000000,44.03,45.07,43.81,44.88,198336,0
+MBIN.US,D,20240917,000000,45.44,46.88,45.19,45.45,102348,0
+MBIN.US,D,20240918,000000,45.49,47.42,45,45.82,122953,0
+MBIN.US,D,20240919,000000,47,47.16,46.18,47.16,79544,0
+MBIN.US,D,20240920,000000,46.92,47.02,45.43,45.57,285614,0
+MBIN.US,D,20240923,000000,45.61,45.76,44.86,45.23,97051,0
+MBIN.US,D,20240924,000000,45.24,45.24,44.4,44.73,51768,0
+MBIN.US,D,20240925,000000,44.82,44.82,44.14,44.24,68517,0
+MBIN.US,D,20240926,000000,44.85,44.91,44.295,44.38,67762,0
+MBIN.US,D,20240927,000000,44.6,45.22,43.97,44.52,52291,0
+MBIN.US,D,20240930,000000,44.2,45.26,44.2,44.96,72371,0
+MBIN.US,D,20241001,000000,44.92,44.92,43.39,43.67,88711,0
+MBIN.US,D,20241002,000000,43.37,44.28,43.18,43.18,44781,0
+MBIN.US,D,20241003,000000,43.03,43.69,42.36,43.45,65580,0
+MBIN.US,D,20241004,000000,44.38,44.63,43.885,44.29,57744,0
+MBIN.US,D,20241007,000000,44.13,44.16,43.65,43.99,67411,0
+MBIN.US,D,20241008,000000,44.05,44.92,43.57,43.92,168239,0
+MBIN.US,D,20241009,000000,43.92,44.8,43.92,44.42,51549,0
+MBIN.US,D,20241010,000000,43.93,44.73,43.51,44.73,53734,0
+MBIN.US,D,20241011,000000,44.73,46.17,44.62,44.87,138270,0
+MBIN.US,D,20241014,000000,44.97,45.315,44.4,45.11,161397,0
+MBIN.US,D,20241015,000000,45.05,46.3114,44.35,45.87,296598,0
+MBIN.US,D,20241016,000000,46.43,46.78,44.63,44.72,173487,0
+MBIN.US,D,20241017,000000,43.7,45.34,43.138,45.06,368525,0
+MBIN.US,D,20241018,000000,45.4,45.955,44.87,44.92,173755,0
+MBIN.US,D,20241021,000000,44.92,45.52,43,43.17,147097,0
+MBIN.US,D,20241022,000000,43.19,44.05,43.15,44.05,163800,0
+MBIN.US,D,20241023,000000,43.84,44.7,43.63,44.7,155373,0
+MBIN.US,D,20241024,000000,44.99,44.99,43.478,44.26,133854,0
+MBIN.US,D,20241025,000000,44.6,44.79,42.91,42.96,124059,0
+MBIN.US,D,20241028,000000,43.5,44.187,43.39,43.89,125970,0
+MBIN.US,D,20241029,000000,41.18,41.77,36,36.03,677436,0
+MBIN.US,D,20241030,000000,36,37.76,35.9,35.96,219685,0
+MBIN.US,D,20241031,000000,36.2,37.53,35.56,36.94,211583,0
+MBIN.US,D,20241101,000000,37.31,37.63,36.1801,36.32,201282,0
+MBIN.US,D,20241104,000000,36.13,36.79,35.895,36.35,168079,0
+MBIN.US,D,20241105,000000,36.35,37.24,36.15,37.01,180968,0
+MBIN.US,D,20241106,000000,38.9,42.44,38.9,42.17,297955,0
+MBIN.US,D,20241107,000000,41.76,42.17,40.45,40.69,222303,0
+MBIN.US,D,20241108,000000,40.75,40.8194,39.32,39.36,162914,0
+MBIN.US,D,20241111,000000,39.83,41.06,39.83,41,112891,0
+MBIN.US,D,20241112,000000,40.95,41.3399,39.92,40.81,114651,0
+MBIN.US,D,20241113,000000,40.96,41.255,40.575,40.75,150413,0
+MBIN.US,D,20241114,000000,40.71,41,39.68,40.37,208435,0
+MBIN.US,D,20241115,000000,40.59,41.335,39.83,40.19,96596,0
+MBIN.US,D,20241118,000000,40.09,40.55,39.4,39.51,288932,0
+MBIN.US,D,20241119,000000,38.91,40.24,38.91,39,232821,0
+MBIN.US,D,20241120,000000,38.75,39.08,38.01,38.19,258949,0
+MBIN.US,D,20241121,000000,38,40.06,38,39.4,232336,0
+MBIN.US,D,20241122,000000,39.96,41.12,39.58,41.09,150640,0
+MBIN.US,D,20241125,000000,41.41,42.38,41.09,41.42,126940,0
+MBIN.US,D,20241126,000000,41.41,41.77,41.11,41.68,121940,0
+MBIN.US,D,20241127,000000,41.69,41.9,41.29,41.33,71888,0
+MBIN.US,D,20241129,000000,41.48,41.59,40.81,41.28,79518,0
+MBIN.US,D,20241202,000000,41.06,41.43,40.535,40.9,99833,0
+MBIN.US,D,20241203,000000,41.06,41.06,39.782,40.02,100121,0
+MBIN.US,D,20241204,000000,40.03,40.48,39.78,40.36,113441,0
+MBIN.US,D,20241205,000000,40.28,40.95,39.64,39.68,74185,0
+MBIN.US,D,20241206,000000,39.84,39.855,38.9,39,129780,0
+MBIN.US,D,20241209,000000,39,39.49,38.45,38.45,108238,0
+MBIN.US,D,20241210,000000,38.64,39.46,37.93,38.77,92436,0
+MBIN.US,D,20241211,000000,38.95,39.485,38.68,38.98,136636,0
+MBIN.US,D,20241212,000000,38.96,38.96,38.2,38.35,65604,0
+MBIN.US,D,20241213,000000,38.39,38.61,38,38.48,85858,0
+MBIN.US,D,20241216,000000,38.23,38.28,37.57,37.75,139974,0
+MBIN.US,D,20241217,000000,37.52,37.906,37.145,37.35,170832,0
+MBIN.US,D,20241218,000000,37.47,37.87,35.83,36.5,247572,0
+MBIN.US,D,20241219,000000,36.9,37.05,35.9,35.94,168122,0
+MBIN.US,D,20241220,000000,35.66,36.5,35.57,36.15,402240,0
+MBIN.US,D,20241223,000000,35.83,36.31,35.6,36.2,153318,0
+MBIN.US,D,20241224,000000,36.13,36.41,35.75,36.33,97277,0
+MBIN.US,D,20241226,000000,36.16,37.09,35.93,36.94,115453,0
+MBIN.US,D,20241227,000000,36.81,36.81,35.97,36.34,141788,0
+MBIN.US,D,20241230,000000,36.21,36.63,35.61,36.42,99538,0
+MBIN.US,D,20241231,000000,36.64,36.9572,36.19,36.47,240047,0
+MBIN.US,D,20250102,000000,36.73,37.1204,35.935,36,172837,0
+MBIN.US,D,20250103,000000,36.06,36.828,35.5,36.76,212738,0
+MBIN.US,D,20250106,000000,36.82,37.1,36.16,36.28,150026,0
+MBIN.US,D,20250107,000000,36.42,36.475,35.36,35.86,143741,0
+MBIN.US,D,20250108,000000,35.42,35.81,35.235,35.5,163689,0
+MBIN.US,D,20250110,000000,35,35.16,34.156,34.75,120533,0
+MBIN.US,D,20250113,000000,34.49,35.37,34.49,35.36,105735,0
+MBIN.US,D,20250114,000000,35.5,36.02,35.41,36.01,156252,0
+MBIN.US,D,20250115,000000,36.9,37.45,36.62,37.36,116485,0
+MBIN.US,D,20250116,000000,37.35,38.02,37.08,37.9,172033,0
+MBIN.US,D,20250117,000000,38.25,38.79,37.95,38.67,116592,0
+MBIN.US,D,20250121,000000,38.98,39.83,38.82,39.72,261545,0
+MBIN.US,D,20250122,000000,39.72,39.96,39.05,39.44,247537,0
+MBIN.US,D,20250123,000000,39.15,39.64,38.78,39.14,107899,0
+MBIN.US,D,20250124,000000,38.94,39.415,38.64,39,94261,0
+MBIN.US,D,20250127,000000,38.92,40.54,38.76,40.47,128893,0
+MBIN.US,D,20250128,000000,40.25,40.495,39.29,39.76,329153,0
+MBIN.US,D,20250129,000000,43.05,43.82,41.31,42.35,636052,0
+MBIN.US,D,20250130,000000,43.14,43.14,41.515,42.55,212506,0
+MBIN.US,D,20250131,000000,42.63,42.95,41.62,41.93,164557,0
+MBIN.US,D,20250203,000000,40.86,41.75,40.35,40.84,149445,0
+MBIN.US,D,20250204,000000,40.59,42.12,40.59,42,128788,0
+MBIN.US,D,20250205,000000,42.45,42.97,41.7,42.89,247860,0
+MBIN.US,D,20250206,000000,43,43.29,42.5,43.12,118540,0
+MBIN.US,D,20250207,000000,43.04,43.2,42.22,43.06,111470,0
+MBIN.US,D,20250210,000000,43.25,43.47,41.83,42.19,126298,0
+MBIN.US,D,20250211,000000,41.92,43.77,41.705,43.49,216901,0
+MBIN.US,D,20250212,000000,43.05,43.13,41.85,42.31,196725,0
+MBIN.US,D,20250213,000000,42.34,42.7,42.16,42.67,103496,0
+MBIN.US,D,20250214,000000,42.7,43.23,42.6,43.19,95378,0
+MBIN.US,D,20250218,000000,43.69,43.69,42.740859,43.36,134381,0
+MBIN.US,D,20250219,000000,42.61,43.05,41.83,42.82,91372,0
+MBIN.US,D,20250220,000000,41.65,42.865,41.65,42.71,90714,0
+MBIN.US,D,20250221,000000,43.21,43.77,41.34,41.47,97203,0
+MBIN.US,D,20250224,000000,41.71,42.12,41.1,41.21,104923,0
+MBIN.US,D,20250225,000000,41.49,42.045,41.04,41.3,91089,0
+MBIN.US,D,20250226,000000,41.21,41.64,40.34,40.99,108348,0
+MBIN.US,D,20250227,000000,40.83,41.1641,40.52,40.79,135573,0
+MBIN.US,D,20250228,000000,40.8,41.16,40.125,40.72,178700,0
+MBIN.US,D,20250303,000000,40.6,41.23,39.925,40.44,163418,0
+MBIN.US,D,20250304,000000,40.01,40.4,38.94,39.09,203610,0
+MBIN.US,D,20250305,000000,39.1,39.92,38.72,39.83,195952,0
+MBIN.US,D,20250306,000000,39.29,39.325,38.55,39,117846,0
+MBIN.US,D,20250307,000000,38.94,39.18,38.16,38.68,172233,0
+MBIN.US,D,20250310,000000,38.09,38.905,36.44,36.62,135868,0
+MBIN.US,D,20250311,000000,36.91,37.175,36.245,36.27,108446,0
+MBIN.US,D,20250312,000000,36.73,37.12,36.03,36.6,104396,0
+MBIN.US,D,20250313,000000,36.58,36.809,36.13,36.63,96599,0
+MBIN.US,D,20250314,000000,36.74,38.03,36.74,37.9,156495,0
+MBIN.US,D,20250317,000000,37.73,38.49,37.73,38.28,114222,0
+MBIN.US,D,20250318,000000,38.2,38.885,37.42,38.22,219604,0
+MBIN.US,D,20250319,000000,38.27,39.46,37.975,39,150083,0
+MBIN.US,D,20250320,000000,38.65,39.24,38.2,38.92,120738,0
+MBIN.US,D,20250321,000000,38.44,39.26,37.58,38.22,273457,0
+MBIN.US,D,20250324,000000,38.91,39.665,38.3892,38.94,132111,0
+MBIN.US,D,20250325,000000,38.79,38.86,38.24,38.24,126368,0
+MBIN.US,D,20250326,000000,38.32,38.74,37.66,37.96,79632,0
+MBIN.US,D,20250327,000000,38.14,38.26,37.45,38,437743,0
+MBIN.US,D,20250328,000000,38.07,38.385,36.2201,37.04,116270,0
+MBIN.US,D,20250331,000000,37.79,37.79,36.43,37,137572,0
+MBIN.US,D,20250401,000000,37.77,37.775,35.9261,36.84,141000,0
+MBIN.US,D,20250402,000000,36.35,37.41,36.35,37.17,115950,0
+MBIN.US,D,20250403,000000,35.86,36.57,33.6,33.68,184513,0
+MBIN.US,D,20250404,000000,32.5,33.71,31.5,33.43,397980,0
+MBIN.US,D,20250407,000000,33.24,34.2545,31.71,33.37,338821,0
+MBIN.US,D,20250408,000000,34.39,34.82,32.9,33.24,202867,0
+MBIN.US,D,20250409,000000,32.51,35.3,31.3,34.77,220888,0
+MBIN.US,D,20250410,000000,33.89,33.89,31.5,32.4,202951,0
+MBIN.US,D,20250411,000000,32.39,32.39,31.06,31.38,147386,0
+MBIN.US,D,20250414,000000,31.8,32.38,31.37,31.91,143773,0
+MBIN.US,D,20250415,000000,31.99,32.765,31.99,32.39,194592,0
+MBIN.US,D,20250416,000000,32.19,32.555,31.76,32.05,144433,0
+MBIN.US,D,20250417,000000,32.05,32.8171,32.05,32.52,96172,0
+MBIN.US,D,20250421,000000,32.25,32.77,30.725,31.06,144694,0
+MBIN.US,D,20250422,000000,31.56,32.36,31.46,32.2,250980,0
+MBIN.US,D,20250423,000000,33.22,34.19,32.3896,32.57,122961,0
+MBIN.US,D,20250424,000000,32.58,33.37,32.5316,32.92,194435,0
+MBIN.US,D,20250425,000000,32.64,32.825,32.12,32.44,76572,0
+MBIN.US,D,20250428,000000,32.47,33.84,32.45,33.6,197110,0
+MBIN.US,D,20250429,000000,30.25,32.59,27.25,30.7,311293,0
+MBIN.US,D,20250430,000000,29.88,30.55,29.06,30.08,235448,0
+MBIN.US,D,20250501,000000,30.8,31.275,30.065,30.72,269622,0
+MBIN.US,D,20250502,000000,31.27,31.5125,30.6,31.31,271709,0
+MBIN.US,D,20250505,000000,30.9,32.56,30.9,31.1,157104,0
+MBIN.US,D,20250506,000000,30.7,31.25,30.51,30.65,159278,0
+MBIN.US,D,20250507,000000,31.62,32.25,29.865,30.06,181690,0
+MBIN.US,D,20250508,000000,30.3,31.58,30.16,31.47,169633,0
+MBIN.US,D,20250509,000000,31.38,31.71,30.55,31.47,160884,0
+MBIN.US,D,20250512,000000,32.71,33.3555,32.27,32.55,185909,0
+MBIN.US,D,20250513,000000,32.85,33.475,32.485,32.92,151356,0
+MBIN.US,D,20250514,000000,32.88,33.38,32.64,32.71,239302,0
+MBIN.US,D,20250515,000000,32.57,33.27,32.37,33.26,182300,0
+MBIN.US,D,20250516,000000,33.24,33.54,33.01,33.37,103588,0
+MBIN.US,D,20250519,000000,32.72,33.68,32.52,32.87,109274,0
+MBIN.US,D,20250520,000000,32.67,33.18,32.61,32.82,80627,0
+MBIN.US,D,20250521,000000,32.31,33.005,31.6,32.02,141494,0
+MBIN.US,D,20250522,000000,31.69,32.54,31.6,31.66,134829,0
+MBIN.US,D,20250523,000000,31,31.73,30.7,31.46,102287,0
+MBIN.US,D,20250527,000000,31.95,33.12,31.69,33.06,140827,0
+MBIN.US,D,20250528,000000,32.75,32.95,32.44,32.55,111199,0
+MBIN.US,D,20250529,000000,32.73,32.975,32.22,32.76,215701,0
+MBIN.US,D,20250530,000000,32.58,32.8975,31.94,32.02,127882,0
+MBIN.US,D,20250602,000000,31.95,32.765,31.21,31.61,95879,0
+MBIN.US,D,20250603,000000,31.41,32.1,31.41,31.84,164606,0
+MBIN.US,D,20250604,000000,31.84,32.12,31.11,31.36,105458,0
+MBIN.US,D,20250605,000000,31.37,31.83,31.305,31.56,141449,0
+MBIN.US,D,20250606,000000,32.11,32.51,31.905,32.49,77422,0
+MBIN.US,D,20250609,000000,32.7,33.025,32.42,32.69,73633,0
+MBIN.US,D,20250610,000000,32.9,33.45,32.755,32.95,102433,0
+MBIN.US,D,20250611,000000,33.11,33.13,32.59,32.69,153349,0
+MBIN.US,D,20250612,000000,32.39,32.48,31.7,32.42,194169,0
+MBIN.US,D,20250613,000000,31.81,31.98,31.21,31.27,147994,0
+MBIN.US,D,20250616,000000,31.56,31.87,30.96,31.32,241461,0
+MBIN.US,D,20250617,000000,31.05,31.22,30.48,30.66,227814,0
+MBIN.US,D,20250618,000000,30.53,31.46,30.51,31.31,136267,0
+MBIN.US,D,20250620,000000,31.57,32.0799,31.19,31.39,119922,0
+MBIN.US,D,20250623,000000,31.31,32.14,31.0301,32.11,127778,0
+MBIN.US,D,20250624,000000,32.36,33.46,32.36,32.86,138165,0
+MBIN.US,D,20250625,000000,32.75,33.04,32.305,32.515,102446,0
+MBIN.US,D,20250626,000000,32.52,33.64,32.52,33.6,131763,0
+MBIN.US,D,20250627,000000,33.75,33.945,33.18,33.4,1155252,0
+MBIN.US,D,20250630,000000,33.59,33.85,32.955,33.07,205282,0
+MBIN.US,D,20250701,000000,32.78,35.07,32.78,34.52,172982,0
+MBIN.US,D,20250702,000000,34.55,35.4,34.535,35.24,241651,0
+MBIN.US,D,20250703,000000,35.45,35.81,34.145,35.64,108021,0
+MBIN.US,D,20250707,000000,35.69,35.69,34.65,34.91,165939,0
+MBIN.US,D,20250708,000000,35.02,35.82,34.81,35.58,150360,0
+MBIN.US,D,20250709,000000,35.74,35.77,35.135,35.42,306377,0
+MBIN.US,D,20250710,000000,35.3,36.02,34.615,36,389058,0
+MBIN.US,D,20250711,000000,35.61,35.61,34.8,34.92,192228,0
+MBIN.US,D,20250714,000000,34.75,35.49,32.78,35.43,127694,0
+MBIN.US,D,20250715,000000,35.54,35.575,33.91,33.95,122907,0
+MBIN.US,D,20250716,000000,34.23,34.905,33.625,34.49,124949,0
+MBIN.US,D,20250717,000000,34.31,35.365,33.68,35.16,176280,0
+MBIN.US,D,20250718,000000,35.52,35.9,34.61,34.83,143955,0
+MBIN.US,D,20250721,000000,34.87,35.25,34.525,34.61,107761,0
+MBIN.US,D,20250722,000000,34.77,35.345,34.49,34.84,260021,0
+MBIN.US,D,20250723,000000,35.18,35.6,34.73,35.52,124361,0
+MBIN.US,D,20250724,000000,35.5,35.53,34.435,34.49,151990,0
+MBIN.US,D,20250725,000000,34.44,34.76,34.07,34.69,162562,0
+MBIN.US,D,20250728,000000,34.81,35.16,34.57,35.06,107782,0
+MBIN.US,D,20250729,000000,33.74,33.825,31.05,31.26,237696,0
+MBIN.US,D,20250730,000000,31.21,31.925,30.7601,31.05,221255,0
+MBIN.US,D,20250731,000000,30.59,30.63,29.11,29.3,363613,0
+MBIN.US,D,20250801,000000,29.62,29.72,28.75,29.18,409101,0
+MBIN.US,D,20250804,000000,29.2,30.285,29.2,30.2,279087,0
+MBIN.US,D,20250805,000000,30.16,30.92,29.45,30.81,342710,0
+MBIN.US,D,20250806,000000,31.05,31.15,30.52,30.76,241853,0
+MBIN.US,D,20250807,000000,30.99,30.99,29.75,30.07,205157,0
+MBIN.US,D,20250808,000000,30.47,30.93,29.92,30.74,126759,0
+MBIN.US,D,20250811,000000,30.97,31.15,30.59,30.89,96294,0
+MBIN.US,D,20250812,000000,31.25,32.42,31.06,32.32,190777,0
+MBIN.US,D,20250813,000000,32.61,33.24,32.23,33.13,136581,0
+MBIN.US,D,20250814,000000,32.63,33.115,32.33,33,127573,0
+MBIN.US,D,20250815,000000,33.18,33.18,31.94,31.98,116937,0
+MBIN.US,D,20250818,000000,32.07,33.3998,31.85,32.26,103595,0
+MBIN.US,D,20250819,000000,32.47,32.87,32.01,32.35,82784,0
+MBIN.US,D,20250820,000000,32.45,32.75,32.22,32.42,86684,0
+MBIN.US,D,20250821,000000,32.18,32.705,31.64,31.69,257385,0
+MBIN.US,D,20250822,000000,31.86,33.64,31.51,33.29,690431,0
+MBIN.US,D,20250825,000000,33.26,33.26,32.29,32.32,230780,0
+MBIN.US,D,20250826,000000,32.64,33.2199,32.45,32.79,195970,0
+MBIN.US,D,20250827,000000,32.61,33.11,32.49,32.97,279674,0
+MBIN.US,D,20250828,000000,33.29,33.29,32.4,32.54,144886,0
+MBIN.US,D,20250829,000000,32.68,32.83,32.32,32.42,148942,0
+MBIN.US,D,20250902,000000,32.14,32.53,31.975,32.36,158308,0
+MBIN.US,D,20250903,000000,32.18,32.54,31.7,32.14,140370,0
+MBIN.US,D,20250904,000000,32.3,32.96,31.66,32.96,134011,0
+MBIN.US,D,20250905,000000,33.11,33.525,32.455,32.82,164392,0
+MBIN.US,D,20250908,000000,32.95,33.25,32.3275,32.85,260620,0
+MBIN.US,D,20250909,000000,32.89,33.18,31.77,31.79,158564,0
+MBIN.US,D,20250910,000000,31.8,32,31.25,31.55,183159,0
+MBIN.US,D,20250911,000000,31.77,32.555,31.34,32.09,185982,0
+MBIN.US,D,20250912,000000,32.06,32.85,31.8082,32.64,138883,0
+MBIN.US,D,20250915,000000,32.67,32.7,31.995,32.22,113916,0
+MBIN.US,D,20250916,000000,32.2,32.2,31.165,31.48,185829,0
+MBIN.US,D,20250917,000000,31.49,32.54,31.43,31.57,120000,0
+MBIN.US,D,20250918,000000,32.11,33.05,31.99,33,143551,0
+MBIN.US,D,20250919,000000,33.05,33.05,32.15,32.22,252363,0
+MBIN.US,D,20250922,000000,32,32.26,31.86,32,89639,0
+MBIN.US,D,20250923,000000,32.01,32.71,31.65,31.76,96278,0
+MBIN.US,D,20250924,000000,31.81,32.15,31.615,32.02,128092,0
+MBIN.US,D,20250925,000000,31.85,32.2,31.61,32.06,136177,0
+MBIN.US,D,20250926,000000,32.13,32.52,31.65,32.05,123639,0
+MBIN.US,D,20250929,000000,32.13,32.27,31.64,32.03,149923,0
+MBIN.US,D,20250930,000000,31.92,32.21,31.38,31.8,169496,0
+MBIN.US,D,20251001,000000,31.64,32.12,31.17,31.96,166259,0
+MBIN.US,D,20251002,000000,31.96,32.105,31.41,31.97,120934,0
+MBIN.US,D,20251003,000000,32.17,32.85,32.02,32.17,111674,0
+MBIN.US,D,20251006,000000,32.5,32.79,31.99,32.22,150498,0
+MBIN.US,D,20251007,000000,32.31,32.75,31.95,32.07,235879,0
+MBIN.US,D,20251008,000000,32.15,32.43,31.95,32.18,111728,0
+MBIN.US,D,20251009,000000,32.01,32.18,31.71,32.12,153206,0
+MBIN.US,D,20251010,000000,32.17,32.54,31.11,31.22,227724,0
+MBIN.US,D,20251013,000000,31.74,31.82,31.01,31.75,132000,0
+MBIN.US,D,20251014,000000,31.47,32.765,31.47,32.55,123448,0
+MBIN.US,D,20251015,000000,32.76,32.8001,31.8039,31.93,116086,0
+MBIN.US,D,20251016,000000,31.78,31.78,30.555,31.215,371688,0
+MBIN.US,D,20251017,000000,31.31,32.285,30.53,30.91,362363,0
+MBIN.US,D,20251020,000000,30.95,31.52,30.835,31.47,132897,0
+MBIN.US,D,20251021,000000,31.46,32.19,31.405,32.12,145310,0
+MBIN.US,D,20251022,000000,32.2,32.82,32.12,32.44,151745,0
+MBIN.US,D,20251023,000000,32.33,32.535,32,32.04,158812,0
+MBIN.US,D,20251024,000000,32.39,33.04,32.19,32.88,161192,0
+MBIN.US,D,20251027,000000,32.94,33.15,32.22,32.36,114915,0
+MBIN.US,D,20251028,000000,32.15,32.46,31.67,32.39,153955,0
+MBIN.US,D,20251029,000000,33.49,33.64,31.3,31.75,265061,0
+MBIN.US,D,20251030,000000,31.8,32.325,31.25,31.27,212064,0
+MBIN.US,D,20251031,000000,31.17,31.78,30.995,31.19,172674,0
+MBIN.US,D,20251103,000000,30.92,31.37,30.635,31.365,295493,0
+MBIN.US,D,20251104,000000,31.37,31.83,31.24,31.48,211511,0
+MBIN.US,D,20251105,000000,31.48,32.19,31.44,31.98,149226,0
+MBIN.US,D,20251106,000000,31.95,32.155,31.25,31.45,128064,0
+MBIN.US,D,20251107,000000,31.4,31.57,31.03,31.52,131354,0
+MBIN.US,D,20251110,000000,31.78,31.81,31.38,31.75,168416,0
+MBIN.US,D,20251111,000000,31.83,32.1153,31.605,31.93,83556,0
+MBIN.US,D,20251112,000000,31.94,32.575,31.94,32.47,129552,0
+MBIN.US,D,20251113,000000,32.41,32.87,31.99,32.08,148396,0
+MBIN.US,D,20251114,000000,31.86,32.01,31.45,31.97,95485,0
+MBIN.US,D,20251117,000000,32,32,30.83,31.13,187457,0
+MBIN.US,D,20251118,000000,31.03,31.3329,30.95,31.17,114108,0
+MBIN.US,D,20251119,000000,31.11,31.49,30.83,31.12,161879,0
+MBIN.US,D,20251120,000000,31.5,31.75,30.37,30.42,150321,0
+MBIN.US,D,20251121,000000,30.47,31.66,30.43,31.43,164693,0
+MBIN.US,D,20251124,000000,31.45,31.585,30.95,31.34,109522,0
+MBIN.US,D,20251125,000000,31.51,32.81,31.51,32.67,146417,0
+MBIN.US,D,20251126,000000,32.53,32.89,32.38,32.82,108042,0
+MBIN.US,D,20251128,000000,32.7,32.89,32.591,32.69,73255,0
+MBIN.US,D,20251201,000000,32.31,33.08,32.31,33.045,144439,0
+MBIN.US,D,20251202,000000,33.26,34.042,32.81,33.01,131458,0
+MBIN.US,D,20251203,000000,33.23,34.66,32.78,34.46,157800,0
+MBIN.US,D,20251204,000000,34.19,34.76,34.19,34.63,137961,0
+MBIN.US,D,20251205,000000,34.52,35.59,34.19,34.39,366554,0
+MBIN.US,D,20251208,000000,34.45,34.585,33.88,34.23,131922,0
+MBIN.US,D,20251209,000000,34.36,34.701898,34.235,34.645,165354,0
+MBIN.US,D,20251210,000000,34.51,35.73,34.51,35.62,291539,0
+MBIN.US,D,20251211,000000,35.64,36.13,35.33,35.96,122148,0
+MBIN.US,D,20251212,000000,36.22,36.3,35.701,36.23,171231,0
+MBIN.US,D,20251215,000000,36.03,36.82,36.03,36.72,133861,0
+MBIN.US,D,20251216,000000,36.83,37.36,36.26,36.8,215334,0
+MBIN.US,D,20251217,000000,36.71,37.11,36.17,36.2,211591,0
+MBIN.US,D,20251218,000000,36.49,36.65,36.2,36.43,119099,0
+MBIN.US,D,20251219,000000,36.31,36.455,34.645,35.11,250704,0
+MBIN.US,D,20251222,000000,34.92,35.3478,33.87,35.01,293089,0
+MBIN.US,D,20251223,000000,34.78,35.04,33.53,33.64,222093,0
+MBIN.US,D,20251224,000000,33.63,34.1991,33.28,33.85,73015,0
+MBIN.US,D,20251226,000000,33.74,33.88,33.46,33.72,97862,0
+MBIN.US,D,20251229,000000,33.74,34.008,33.41,33.43,212554,0
+MBIN.US,D,20251230,000000,33.29,33.77,33.01,33.67,140671,0
+MBIN.US,D,20251231,000000,33.73,34.23,32.9,34.06,416333,0
+MBIN.US,D,20260102,000000,34,34.31,33.06,33.18,165065,0
+MBIN.US,D,20260105,000000,33.04,34.695,32.8448,34.47,144799,0
+MBIN.US,D,20260106,000000,34.29,35.68,34.1,35.26,139005,0
+MBIN.US,D,20260107,000000,35.11,35.11,34.36,34.775,128838,0
+MBIN.US,D,20260108,000000,34.49,36.09,34.49,35.85,150286,0
+MBIN.US,D,20260109,000000,35.98,36.21,35.29,35.87,118133,0
+MBIN.US,D,20260112,000000,35.66,35.85,34.745,34.84,88671,0
+MBIN.US,D,20260113,000000,34.7957,34.92,34.43,34.59,55126,0
+MBIN.US,D,20260114,000000,34.72,35.345,34.485,35.22,107850,0
+MBIN.US,D,20260115,000000,35.3,35.97,35.3,35.66,63618,0
+MBIN.US,D,20260116,000000,35.6,35.93,35.18,35.37,125473,0
+MBIN.US,D,20260120,000000,34.71,34.91,34.265,34.32,76526,0
+MBIN.US,D,20260121,000000,34.59,36.08,34.36,35.74,123425,0
+MBIN.US,D,20260122,000000,36.01,36.82,35.935,36.41,108732,0
+MBIN.US,D,20260123,000000,36.13,36.13,34.665,34.86,121207,0
+MBIN.US,D,20260126,000000,34.83,35.51,34.51,35.36,76117,0
+MBIN.US,D,20260127,000000,35.32,35.585,35.04,35.325,273774,0
+MBIN.US,D,20260128,000000,35.37,35.625,34.76,34.95,280769,0
+MBIN.US,D,20260129,000000,37.31,41,37.175,40.44,501579,0
+MBIN.US,D,20260130,000000,40.37,42.3,40.01,41.46,322138,0
+MBIN.US,D,20260202,000000,41.59,43.7,41.165,42.64,287284,0
+MBIN.US,D,20260203,000000,42.57,43.17,41.46,42.05,239898,0
+MBIN.US,D,20260204,000000,42.63,43.41,42.5,42.76,221043,0
+MBIN.US,D,20260205,000000,42.76,42.91,41.37,42.17,265664,0
+MBIN.US,D,20260206,000000,42.27,42.98,41.3101,42.48,163449,0
+MBIN.US,D,20260209,000000,45.03,45.94,44.14,45.06,1355374,0
+MBIN.US,D,20260210,000000,44.74,46.5,44.63,46.32,5334699,0
+MBIN.US,D,20260211,000000,46.51,47.09,45.81,46.56,606673,0
+MBIN.US,D,20260212,000000,47.19,48.26,46.7,47.24,522541,0
+MBIN.US,D,20260213,000000,47.11,47.85,46.17,47.63,373398,0
+MBIN.US,D,20260217,000000,47.73,48.5,47.124341,47.24,300435,0
+MBIN.US,D,20260218,000000,47.16,47.68,46.08,46.47,352803,0
diff --git a/daily/us/nasdaq stocks/2/mchb.us.txt b/daily/us/nasdaq stocks/2/mchb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af0580c6a233128cbb0ec086bff2a84b419e423d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mchb.us.txt	
@@ -0,0 +1,3526 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCHB.US,D,20120210,000000,10.0249,10.45,9.66565,10.2361,2899317.4239224,0
+MCHB.US,D,20120213,000000,10.2981,10.8279,10.1721,10.8279,389655.68995155,0
+MCHB.US,D,20120214,000000,10.2361,10.6676,10.2361,10.6527,77076.06910547,0
+MCHB.US,D,20120215,000000,10.8862,10.888,10.4546,10.6842,181961.85521323,0
+MCHB.US,D,20120216,000000,10.7241,10.7285,10.7175,10.7185,5625.2258412901,0
+MCHB.US,D,20120217,000000,10.6888,10.8204,10.6842,10.8204,35873.368635403,0
+MCHB.US,D,20120221,000000,11.0425,11.0425,10.8537,10.9298,5659.7828055676,0
+MCHB.US,D,20120222,000000,10.6704,10.9398,10.6704,10.727,96228.18665112,0
+MCHB.US,D,20120223,000000,10.6639,11.0195,10.5592,10.8862,60612.915342664,0
+MCHB.US,D,20120224,000000,11.0075,11.0981,10.9316,11.0685,59090.249104188,0
+MCHB.US,D,20120227,000000,10.9862,11.0732,10.9815,11.0685,44550.406384447,0
+MCHB.US,D,20120228,000000,11.1426,11.3537,11.0889,11.1852,182999.64404668,0
+MCHB.US,D,20120229,000000,11.3326,11.3537,11.2511,11.3019,9038.8059688229,0
+MCHB.US,D,20120301,000000,11.3019,11.4094,11.2602,11.4094,16683.454410077,0
+MCHB.US,D,20120302,000000,11.4094,13.2345,11.3805,11.5381,115611.40389537,0
+MCHB.US,D,20120305,000000,11.5381,11.5381,11.3667,11.4167,29382.05887691,0
+MCHB.US,D,20120306,000000,11.3065,11.3537,11.1964,11.1964,23168.284737769,0
+MCHB.US,D,20120307,000000,11.2307,11.2307,11.0889,11.0889,27665.009714373,0
+MCHB.US,D,20120308,000000,11.2223,11.2223,11.0779,11.1409,20829.210218239,0
+MCHB.US,D,20120309,000000,11.2428,11.4307,11.1065,11.3714,40614.152172217,0
+MCHB.US,D,20120312,000000,11.452,11.8362,11.3454,11.7974,78030.705243636,0
+MCHB.US,D,20120313,000000,11.8992,11.9334,11.7084,11.7279,29281.627699477,0
+MCHB.US,D,20120314,000000,11.7714,11.9195,11.7714,11.8827,54574.085835176,0
+MCHB.US,D,20120315,000000,11.8862,12.7862,11.7491,12.3687,52552.503424946,0
+MCHB.US,D,20120316,000000,12.4205,12.4205,11.3454,11.8196,120561.68902812,0
+MCHB.US,D,20120319,000000,11.9427,12.0696,11.8787,11.9149,40091.478087521,0
+MCHB.US,D,20120320,000000,11.8409,12.0474,11.8409,12.0121,9840.0955780064,0
+MCHB.US,D,20120321,000000,11.9955,12.0186,11.7279,11.8787,6991.3058353834,0
+MCHB.US,D,20120322,000000,11.7326,11.7326,11.516,11.5204,5859.5652552966,0
+MCHB.US,D,20120323,000000,11.4769,11.9112,11.3065,11.5334,9897.330550091,0
+MCHB.US,D,20120326,000000,11.8787,12.164,11.8149,11.864,210041.54849893,0
+MCHB.US,D,20120327,000000,11.9649,11.9697,11.3278,11.6168,77856.840517115,0
+MCHB.US,D,20120328,000000,11.551,11.9381,11.551,11.7714,30166.070003955,0
+MCHB.US,D,20120329,000000,11.7714,11.7714,11.426,11.5028,107025.07817755,0
+MCHB.US,D,20120330,000000,11.7538,12.0732,11.5306,11.8594,791146.06026301,0
+MCHB.US,D,20120402,000000,11.7538,11.9427,11.6436,11.9289,192869.97696843,0
+MCHB.US,D,20120403,000000,11.9029,11.9604,11.5807,11.8594,193499.56166136,0
+MCHB.US,D,20120404,000000,11.7279,11.9242,11.7279,11.9149,17658.608745781,0
+MCHB.US,D,20120405,000000,11.8992,11.9289,11.827,11.827,2174.9289392126,0
+MCHB.US,D,20120409,000000,11.6214,11.9909,11.3454,11.9195,40853.891111892,0
+MCHB.US,D,20120410,000000,11.9112,11.9242,11.5714,11.6168,22649.930273608,0
+MCHB.US,D,20120411,000000,11.7927,11.9427,11.776,11.9149,32736.244222091,0
+MCHB.US,D,20120412,000000,11.9289,11.9862,11.9242,11.9862,199469.2772403,0
+MCHB.US,D,20120413,000000,11.9649,12.2066,11.9511,12.1047,37210.291190888,0
+MCHB.US,D,20120416,000000,12.2613,13.1928,12.078,12.8973,51036.316617272,0
+MCHB.US,D,20120417,000000,13.0141,14.1521,12.9013,13.8541,192151.84005454,0
+MCHB.US,D,20120418,000000,13.8717,14.6383,13.5891,14.5226,215663.53462482,0
+MCHB.US,D,20120419,000000,14.5874,14.7532,14.1912,14.5495,205773.76341067,0
+MCHB.US,D,20120420,000000,14.7698,14.7698,14.0373,14.4929,89631.046189525,0
+MCHB.US,D,20120423,000000,14.2236,14.4412,13.7345,13.7605,50118.397253652,0
+MCHB.US,D,20120424,000000,13.8095,14.0549,13.7817,14.0504,20250.38106659,0
+MCHB.US,D,20120425,000000,14.0966,14.1133,13.7854,14.1133,77684.055695727,0
+MCHB.US,D,20120426,000000,14.0744,14.092,14.0077,14.0456,89281.156926216,0
+MCHB.US,D,20120427,000000,14.0152,14.2882,14.0114,14.2882,140171.68635045,0
+MCHB.US,D,20120430,000000,14.3698,14.9753,14.3698,14.8939,432325.98149829,0
+MCHB.US,D,20120501,000000,14.7958,15.1624,14.7272,14.8301,449149.82357574,0
+MCHB.US,D,20120502,000000,14.7791,15.0514,14.7411,14.8856,47554.702466318,0
+MCHB.US,D,20120503,000000,14.9291,15.0652,14.5226,14.6291,47848.436662677,0
+MCHB.US,D,20120504,000000,14.5401,14.5995,14.2106,14.4373,42393.835832507,0
+MCHB.US,D,20120507,000000,14.4337,14.7994,14.2624,14.7152,74350.388548087,0
+MCHB.US,D,20120508,000000,14.5495,14.6077,14.1864,14.5874,39688.673472661,0
+MCHB.US,D,20120509,000000,14.2624,14.8856,14.2624,14.804,267616.69070058,0
+MCHB.US,D,20120510,000000,14.8762,14.8856,14.5272,14.8596,112591.98914164,0
+MCHB.US,D,20120511,000000,14.7272,14.9327,14.7272,14.843,56242.539266698,0
+MCHB.US,D,20120514,000000,14.6198,14.8902,14.616,14.7652,25819.45184093,0
+MCHB.US,D,20120515,000000,14.7152,14.7152,14.3958,14.4846,61152.867909498,0
+MCHB.US,D,20120516,000000,14.4763,14.4763,13.9132,14.1299,45417.570206784,0
+MCHB.US,D,20120517,000000,14.1383,14.3254,14.1383,14.1827,44254.512377821,0
+MCHB.US,D,20120518,000000,14.2041,14.3299,14.1521,14.267,31029.994110891,0
+MCHB.US,D,20120521,000000,14.2373,14.4624,14.1003,14.1569,70022.128772335,0
+MCHB.US,D,20120522,000000,14.1569,14.2846,14.0504,14.1661,25154.230278589,0
+MCHB.US,D,20120523,000000,14.0836,14.2846,13.7975,14.2762,14612.196363698,0
+MCHB.US,D,20120524,000000,14.3105,14.7152,14.2846,14.7152,39839.860191375,0
+MCHB.US,D,20120525,000000,14.6855,14.8856,14.5874,14.7236,49994.208163279,0
+MCHB.US,D,20120529,000000,14.7236,14.8809,14.6077,14.7189,14577.639399419,0
+MCHB.US,D,20120530,000000,14.5059,14.5059,14.1087,14.1707,24074.325144919,0
+MCHB.US,D,20120531,000000,14.1613,14.1957,13.7854,14.0744,119172.93102622,0
+MCHB.US,D,20120601,000000,13.8142,14.1957,13.704,13.8309,50612.993804874,0
+MCHB.US,D,20120604,000000,13.8762,14.0836,13.8013,13.9039,40951.082573922,0
+MCHB.US,D,20120605,000000,14.1133,14.1133,13.8623,13.9263,49397.02062436,0
+MCHB.US,D,20120606,000000,13.716,14.117,13.716,14.0744,19437.212500937,0
+MCHB.US,D,20120607,000000,14.117,14.117,13.8013,13.8797,17331.397490279,0
+MCHB.US,D,20120608,000000,14.0373,14.117,13.9716,14.0744,8686.7568952462,0
+MCHB.US,D,20120611,000000,14.117,14.117,13.9039,13.9856,27296.762063792,0
+MCHB.US,D,20120612,000000,13.9983,14.104,13.8309,14.0744,12540.938317316,0
+MCHB.US,D,20120613,000000,14.0281,14.117,13.8623,13.9521,24811.900351215,0
+MCHB.US,D,20120614,000000,13.9344,14.1133,13.2521,13.742,35783.736509309,0
+MCHB.US,D,20120615,000000,13.6651,14.0836,13.6651,13.7003,44910.014793959,0
+MCHB.US,D,20120618,000000,13.4529,13.8623,13.4353,13.5289,16962.069934564,0
+MCHB.US,D,20120619,000000,13.554,13.9716,13.4568,13.9716,14595.997786691,0
+MCHB.US,D,20120620,000000,13.8873,13.9087,13.5429,13.7466,91229.305787358,0
+MCHB.US,D,20120621,000000,13.6282,13.8179,13.6282,13.691,13321.70972896,0
+MCHB.US,D,20120622,000000,13.7558,14.2328,13.7558,14.0883,312053.707046,0
+MCHB.US,D,20120625,000000,14.0698,14.0698,13.6696,13.8049,18712.596156244,0
+MCHB.US,D,20120626,000000,13.7789,13.8013,13.4401,13.5336,68225.166629907,0
+MCHB.US,D,20120627,000000,13.4743,13.4864,13.3714,13.427,20371.330441562,0
+MCHB.US,D,20120628,000000,13.3754,13.4448,13.3289,13.3754,12834.672513674,0
+MCHB.US,D,20120629,000000,13.5975,13.6485,13.504,13.6437,18531.172093787,0
+MCHB.US,D,20120702,000000,13.7605,13.7605,13.5429,13.7075,112536.91397982,0
+MCHB.US,D,20120703,000000,13.6651,13.7466,13.615,13.7345,9710.5069619659,0
+MCHB.US,D,20120705,000000,13.653,13.653,13.5429,13.5493,9862.7735858135,0
+MCHB.US,D,20120706,000000,13.4568,13.6282,13.3419,13.3754,15613.26842261,0
+MCHB.US,D,20120709,000000,13.2123,13.7466,13.1289,13.465,10799.051336706,0
+MCHB.US,D,20120710,000000,13.504,13.8493,13.504,13.8493,36846.363160841,0
+MCHB.US,D,20120711,000000,13.5447,14.7606,13.5447,14.4624,35863.6494892,0
+MCHB.US,D,20120712,000000,14.3392,15.0235,14.3392,14.9124,41619.543851664,0
+MCHB.US,D,20120713,000000,14.9402,16.207,14.6948,16.0042,461312.79509627,0
+MCHB.US,D,20120716,000000,15.9653,16.1626,15.7634,16.0533,98235.730294613,0
+MCHB.US,D,20120717,000000,16.1485,16.1485,15.5672,15.8384,37000.789594955,0
+MCHB.US,D,20120718,000000,15.8691,15.9949,15.7458,15.9949,55840.814556972,0
+MCHB.US,D,20120719,000000,15.7542,15.8023,15.5717,15.7634,21885.357438968,0
+MCHB.US,D,20120720,000000,15.5672,15.5672,15.2253,15.2253,19054.926083618,0
+MCHB.US,D,20120723,000000,15.0811,15.3459,14.9967,15.1976,11646.776866636,0
+MCHB.US,D,20120724,000000,15.2179,15.6755,15.0772,15.0938,15421.045308817,0
+MCHB.US,D,20120725,000000,15.2643,15.354,15.0273,15.2301,10670.542625799,0
+MCHB.US,D,20120726,000000,15.5467,15.5467,14.9365,15.1672,23249.277622794,0
+MCHB.US,D,20120727,000000,14.7652,15.3753,14.7652,15.354,45984.520401961,0
+MCHB.US,D,20120730,000000,16.8467,16.8467,14.2882,15.4689,42040.706853796,0
+MCHB.US,D,20120731,000000,15.4689,15.843,15.4615,15.6366,12473.984199029,0
+MCHB.US,D,20120801,000000,15.5672,15.5672,14.5012,14.5012,50224.227956752,0
+MCHB.US,D,20120802,000000,13.9983,14.5012,13.9983,14.3216,82058.751392227,0
+MCHB.US,D,20120803,000000,14.6596,15.18,14.3346,14.9124,19876.733890341,0
+MCHB.US,D,20120806,000000,15.354,15.5672,14.953,15.3957,44199.437216004,0
+MCHB.US,D,20120807,000000,15.4412,15.7542,15.2514,15.7542,38270.758032152,0
+MCHB.US,D,20120808,000000,15.7217,15.7753,15.5782,15.7753,19319.502841367,0
+MCHB.US,D,20120809,000000,15.3957,15.7458,15.3957,15.5422,20082.995770872,0
+MCHB.US,D,20120810,000000,15.0652,15.4828,14.7994,15.042,33158.487129354,0
+MCHB.US,D,20120813,000000,14.9662,15.0652,14.5828,14.6458,14654.31266391,0
+MCHB.US,D,20120814,000000,14.7059,15.3087,14.6579,15.2875,8548.5290381364,0
+MCHB.US,D,20120815,000000,15.243,15.6226,14.655,15.5513,43615.208538688,0
+MCHB.US,D,20120816,000000,15.354,15.6791,15.3255,15.3829,60156.115471119,0
+MCHB.US,D,20120817,000000,15.2514,15.7421,15.2301,15.7042,38239.440783276,0
+MCHB.US,D,20120820,000000,15.7753,15.7753,15.1161,15.3753,18046.29468877,0
+MCHB.US,D,20120821,000000,15.3753,15.5968,15.3753,15.5383,14518.244617068,0
+MCHB.US,D,20120822,000000,15.4532,15.5255,15.042,15.2967,9517.2039430389,0
+MCHB.US,D,20120823,000000,15.0606,15.1624,14.7272,14.9327,110068.25084424,0
+MCHB.US,D,20120824,000000,15.2301,15.3394,14.9291,15.0811,4771.0208805567,0
+MCHB.US,D,20120827,000000,15.0606,15.3495,15.0606,15.2336,11459.953278512,0
+MCHB.US,D,20120828,000000,15.0004,15.3459,14.8272,14.9486,33020.259272246,0
+MCHB.US,D,20120829,000000,14.9486,15.3004,14.6503,14.8902,20741.737902411,0
+MCHB.US,D,20120830,000000,14.7606,14.9291,14.732,14.7698,6592.820841059,0
+MCHB.US,D,20120831,000000,14.6809,15.1421,14.6726,15.1161,24541.924067798,0
+MCHB.US,D,20120904,000000,14.8476,15.3125,14.5059,15.1253,28422.023213076,0
+MCHB.US,D,20120905,000000,14.9707,15.4532,14.9707,15.3411,27573.217778012,0
+MCHB.US,D,20120906,000000,15.1764,15.7803,15.1764,15.4143,40365.773991473,0
+MCHB.US,D,20120907,000000,15.4828,15.4828,14.9791,15.1847,42412.194219779,0
+MCHB.US,D,20120910,000000,15.1847,15.1847,14.9198,14.9707,15660.784248491,0
+MCHB.US,D,20120911,000000,14.8089,15.1421,14.642,14.7791,143414.64146686,0
+MCHB.US,D,20120912,000000,14.7606,14.8809,14.3439,14.8226,46240.45791864,0
+MCHB.US,D,20120913,000000,14.8809,14.9753,14.7411,14.9124,30849.649953567,0
+MCHB.US,D,20120914,000000,14.9486,15.0938,14.8856,15.0735,81415.12793256,0
+MCHB.US,D,20120917,000000,14.9449,15.4143,14.7791,15.269,22509.54260623,0
+MCHB.US,D,20120918,000000,14.843,15.9774,14.843,15.8792,128544.34777621,0
+MCHB.US,D,20120919,000000,15.9561,16.207,15.58,15.7217,48267.439854541,0
+MCHB.US,D,20120920,000000,15.58,15.9904,15.5672,15.8691,87323.288918871,0
+MCHB.US,D,20120921,000000,16.0708,16.207,15.969,16.1394,122986.07605321,0
+MCHB.US,D,20120924,000000,16.0533,16.0913,15.969,15.969,51592.467761112,0
+MCHB.US,D,20120925,000000,16.0533,16.1301,15.7803,15.794,39719.990721538,0
+MCHB.US,D,20120926,000000,15.7986,15.9653,15.7986,15.8912,15792.532674799,0
+MCHB.US,D,20120927,000000,15.9291,16.4644,15.9291,16.2625,101375.01451819,0
+MCHB.US,D,20120928,000000,16.2024,16.3015,16.1254,16.2339,30910.124641053,0
+MCHB.US,D,20121001,000000,16.2876,16.3015,15.8208,16.1042,53525.497950382,0
+MCHB.US,D,20121002,000000,16.0708,16.207,16.0422,16.1125,10853.046593389,0
+MCHB.US,D,20121003,000000,16.1042,16.3495,16.1042,16.2116,55058.963240195,0
+MCHB.US,D,20121004,000000,16.3282,16.4857,16.0948,16.4857,118578.9832027,0
+MCHB.US,D,20121005,000000,16.4857,17.2117,16.345,16.9108,138330.44809753,0
+MCHB.US,D,20121008,000000,16.9108,17.0598,16.9108,16.9154,38318.273858034,0
+MCHB.US,D,20121009,000000,17.0561,17.3053,16.9201,16.9682,87125.666279409,0
+MCHB.US,D,20121010,000000,16.9543,17.4358,16.9543,17.3848,35468.404210277,0
+MCHB.US,D,20121011,000000,17.6628,17.7776,17.3757,17.5673,126780.86269293,0
+MCHB.US,D,20121012,000000,17.6283,17.6497,17.4136,17.5292,46567.669174143,0
+MCHB.US,D,20121015,000000,17.6331,17.6331,17.1646,17.184,60460.648718816,0
+MCHB.US,D,20121016,000000,17.3182,17.7127,17.3182,17.6283,244810.17418259,0
+MCHB.US,D,20121017,000000,17.7035,18.2553,17.6988,18.1136,108378.19931005,0
+MCHB.US,D,20121018,000000,18.2219,18.848,18.1608,18.6774,113473.1917307,0
+MCHB.US,D,20121019,000000,18.6387,18.959,18.2878,18.6174,109996.97710541,0
+MCHB.US,D,20121022,000000,18.7017,18.8738,18.6934,18.6934,467619.4410769,0
+MCHB.US,D,20121023,000000,18.6267,18.8951,18.498,18.7592,40614.152172217,0
+MCHB.US,D,20121024,000000,18.7628,19.1766,18.6774,18.7498,60509.24444983,0
+MCHB.US,D,20121025,000000,18.9165,19.0869,18.809,19.0869,83631.093266852,0
+MCHB.US,D,20121026,000000,19.1202,19.235,18.3701,19.1083,287125.17694034,0
+MCHB.US,D,20121031,000000,19.4277,19.6202,18.8137,19.0989,289786.0631897,0
+MCHB.US,D,20121101,000000,19.0869,19.5509,18.7498,19.2063,264803.53782736,0
+MCHB.US,D,20121102,000000,19.3721,20.3453,18.9924,19.9998,110086.60923151,0
+MCHB.US,D,20121105,000000,20.0637,20.3213,19.8499,20.1017,107978.63441059,0
+MCHB.US,D,20121106,000000,19.3007,20.1832,18.772,20.0211,161182.32063114,0
+MCHB.US,D,20121107,000000,19.9305,19.9305,19.5341,19.6202,138550.74874481,0
+MCHB.US,D,20121108,000000,19.8332,19.9064,19.2525,19.3294,103597.45928329,0
+MCHB.US,D,20121109,000000,19.2091,19.6036,18.7915,18.8182,119413.74987103,0
+MCHB.US,D,20121112,000000,18.8526,19.4925,18.6478,18.7674,137787.2558153,0
+MCHB.US,D,20121113,000000,18.7423,19.2258,18.1266,19.1692,57280.328100155,0
+MCHB.US,D,20121114,000000,19.0822,19.3045,18.2961,18.3322,144767.76259935,0
+MCHB.US,D,20121115,000000,18.2386,19.2795,17.948,19.2258,147625.19158304,0
+MCHB.US,D,20121116,000000,19.3721,19.6202,18.8858,19.5768,112655.70354452,0
+MCHB.US,D,20121119,000000,19.6722,20.2499,19.6202,20.124,219179.70574005,0
+MCHB.US,D,20121120,000000,20.1323,20.3453,19.7046,19.8666,104556.41504199,0
+MCHB.US,D,20121121,000000,19.9693,20.2943,19.5175,19.9869,78889.229824904,0
+MCHB.US,D,20121123,000000,19.8499,20.1148,19.7647,20.0129,26629.380691183,0
+MCHB.US,D,20121126,000000,19.9194,20.2174,19.6722,20.0129,80280.147637072,0
+MCHB.US,D,20121127,000000,19.935,20.4741,19.8082,20.1759,119347.87565786,0
+MCHB.US,D,20121128,000000,20.2759,20.2852,19.4415,19.6628,117010.96094862,0
+MCHB.US,D,20121129,000000,19.8499,20.4565,19.423,20.0637,67703.572450344,0
+MCHB.US,D,20121130,000000,20.3777,21.0536,19.774,20.9917,1044801.7373955,0
+MCHB.US,D,20121203,000000,21.1806,22.0593,20.9075,21.3435,217391.38283869,0
+MCHB.US,D,20121204,000000,21.3258,21.5389,21.1139,21.3435,189939.11443565,0
+MCHB.US,D,20121205,000000,21.3258,21.8381,21.2065,21.7537,93545.702299081,0
+MCHB.US,D,20121206,000000,21.7537,22.1788,21.7537,22.0084,115490.4545204,0
+MCHB.US,D,20121207,000000,22.1446,22.4177,22.0084,22.1862,127379.13013698,0
+MCHB.US,D,20121210,000000,22.4428,22.852,22.2298,22.7501,150362.75109689,0
+MCHB.US,D,20121211,000000,22.69,23.0076,21.914,21.9843,197712.27158782,0
+MCHB.US,D,20121212,000000,22.2723,22.3409,22.077,22.1622,124657.76920014,0
+MCHB.US,D,20121213,000000,21.8296,21.8556,20.5833,21.1296,211539.37691932,0
+MCHB.US,D,20121214,000000,20.7026,21.488,20.7026,21.0536,138064.79143465,0
+MCHB.US,D,20121217,000000,21.1982,21.3612,20.9517,21.2425,85623.518238475,0
+MCHB.US,D,20121218,000000,21.2667,21.4806,21.0954,21.1982,120991.49127131,0
+MCHB.US,D,20121219,000000,21.224,21.6408,21.164,21.5992,40435.967825162,0
+MCHB.US,D,20121220,000000,21.7612,21.9843,21.4445,21.5992,108098.50388043,0
+MCHB.US,D,20121221,000000,21.4203,21.4203,20.926,21.0778,204262.97612866,0
+MCHB.US,D,20121224,000000,20.7888,21.2065,20.4741,20.6268,72692.734167902,0
+MCHB.US,D,20121226,000000,20.6092,20.7675,19.8581,20.4138,83115.97851809,0
+MCHB.US,D,20121227,000000,20.4648,20.849,20.1396,20.7629,92288.692723489,0
+MCHB.US,D,20121228,000000,20.7547,22.1622,20.7547,21.5389,219827.64882025,0
+MCHB.US,D,20121231,000000,21.4445,22.1038,21.4389,21.7955,195284.64484732,0
+MCHB.US,D,20130102,000000,22.1788,22.6492,22.1788,22.3075,129989.26084506,0
+MCHB.US,D,20130103,000000,22.4011,22.6399,22.2048,22.3835,135993.53338827,0
+MCHB.US,D,20130104,000000,22.5038,22.5038,21.4121,21.4537,195805.15912174,0
+MCHB.US,D,20130107,000000,21.4973,21.9917,21.1982,21.7011,96201.189022777,0
+MCHB.US,D,20130108,000000,21.488,22.2723,21.488,21.9056,90604.040714963,0
+MCHB.US,D,20130109,000000,22.0936,22.4955,21.9056,22.1706,106595.27593436,0
+MCHB.US,D,20130110,000000,22.513,22.513,21.888,22.0852,134263.52536413,0
+MCHB.US,D,20130111,000000,22.0084,22.2475,21.3528,21.3769,109683.80461665,0
+MCHB.US,D,20130114,000000,21.4362,21.9917,21.1722,21.9232,155846.50936567,0
+MCHB.US,D,20130115,000000,21.8973,22.6223,21.5732,22.5363,157750.38211633,0
+MCHB.US,D,20130116,000000,22.5455,23.0325,22.5363,23.0076,182013.69065964,0
+MCHB.US,D,20130117,000000,23.1177,23.5604,22.7844,22.9714,150504.2186694,0
+MCHB.US,D,20130118,000000,23.1595,23.5863,22.99,23.4159,192217.7142677,0
+MCHB.US,D,20130122,000000,23.5179,23.665,22.7594,23.1853,163101.31205367,0
+MCHB.US,D,20130123,000000,23.2095,23.314,23.0151,23.1445,113124.38237253,0
+MCHB.US,D,20130124,000000,23.2447,23.2715,21.8639,21.9408,123300.32844711,0
+MCHB.US,D,20130125,000000,21.9232,21.9232,20.9425,21.4806,227132.1271444,0
+MCHB.US,D,20130128,000000,21.3258,21.6583,21.1139,21.3612,137863.92907979,0
+MCHB.US,D,20130129,000000,21.3258,22.0593,21.0093,21.7955,129194.45066668,0
+MCHB.US,D,20130130,000000,21.888,21.9752,21.3258,21.3612,117948.31860464,0
+MCHB.US,D,20130131,000000,21.3177,21.6241,20.7195,21.5132,266443.91372542,0
+MCHB.US,D,20130201,000000,21.5205,22.0158,21.3612,21.5565,233194.71456483,0
+MCHB.US,D,20130204,000000,22.7761,22.7761,21.6241,21.7705,266030.31005922,0
+MCHB.US,D,20130205,000000,21.803,22.563,21.7705,22.4011,249548.79790914,0
+MCHB.US,D,20130206,000000,22.3926,23.2892,22.3157,23.2095,251995.86294203,0
+MCHB.US,D,20130207,000000,23.1085,23.1771,22.7844,23.1002,136829.37996173,0
+MCHB.US,D,20130208,000000,23.2188,24.0132,23.0241,23.8438,304690.91384463,0
+MCHB.US,D,20130211,000000,24.3207,24.5078,23.8438,23.9872,468306.26074191,0
+MCHB.US,D,20130212,000000,23.8835,24.0161,23.4159,23.5094,197390.45985797,0
+MCHB.US,D,20130213,000000,23.6956,23.7317,22.7409,22.9464,153983.67301008,0
+MCHB.US,D,20130214,000000,22.9464,23.1354,22.7409,22.8021,89888.063611339,0
+MCHB.US,D,20130215,000000,22.8696,22.8696,21.8973,22.1381,213498.3248318,0
+MCHB.US,D,20130219,000000,22.1706,22.5455,22.1381,22.2048,116966.68483812,0
+MCHB.US,D,20130220,000000,22.3075,22.3075,21.6676,21.7168,231649.37031854,0
+MCHB.US,D,20130221,000000,21.7537,21.9482,20.1323,20.6943,332539.50743173,0
+MCHB.US,D,20130222,000000,20.9917,21.2158,20.687,20.926,226253.08436559,0
+MCHB.US,D,20130225,000000,21.137,21.7537,21.0009,21.3686,164095.90468178,0
+MCHB.US,D,20130226,000000,21.5565,22.1195,21.3686,21.9658,146728.8703221,0
+MCHB.US,D,20130227,000000,22.0158,22.2048,21.8473,21.8639,135286.19552572,0
+MCHB.US,D,20130228,000000,21.914,22.1706,21.2667,21.3084,75479.969317905,0
+MCHB.US,D,20130301,000000,21.224,21.2815,20.898,21.164,96229.266556252,0
+MCHB.US,D,20130304,000000,21.0536,21.5056,21.0536,21.4277,109069.3385956,0
+MCHB.US,D,20130305,000000,21.7705,22.2139,21.5659,22.051,164533.26626092,0
+MCHB.US,D,20130306,000000,22.0158,22.6399,21.9798,22.4103,159601.33951544,0
+MCHB.US,D,20130307,000000,22.4345,22.4345,21.5824,21.7168,73539.3797927,0
+MCHB.US,D,20130308,000000,22.2372,22.2372,21.4445,21.6852,64530.81116762,0
+MCHB.US,D,20130311,000000,21.6676,21.6676,20.8147,21.3435,139864.99329248,0
+MCHB.US,D,20130312,000000,21.2815,21.3769,20.9517,21.0454,71227.302901511,0
+MCHB.US,D,20130313,000000,21.0009,21.3612,20.687,21.164,125317.59123681,0
+MCHB.US,D,20130314,000000,21.1722,21.3258,20.8731,21.2751,176578.52812188,0
+MCHB.US,D,20130315,000000,21.3258,21.4121,21.099,21.3686,148129.50728046,0
+MCHB.US,D,20130318,000000,21.2991,21.5296,21.0712,21.1806,90488.490865659,0
+MCHB.US,D,20130319,000000,21.137,21.5824,21.137,21.2425,136365.02075426,0
+MCHB.US,D,20130320,000000,21.2491,21.3851,21.0954,21.1889,87013.356145507,0
+MCHB.US,D,20130321,000000,21.1462,21.1462,20.7453,20.8065,56648.583596958,0
+MCHB.US,D,20130322,000000,20.7971,20.9425,19.9018,19.9443,162411.25267325,0
+MCHB.US,D,20130325,000000,19.9693,20.4138,19.3294,19.7482,178140.07094517,0
+MCHB.US,D,20130326,000000,19.7046,20.124,19.6722,19.8257,157829.21519109,0
+MCHB.US,D,20130327,000000,19.8082,19.9267,19.423,19.5341,224801.69186594,0
+MCHB.US,D,20130328,000000,19.423,19.4489,18.5951,19.0572,697164.07628992,0
+MCHB.US,D,20130401,000000,19.1083,19.3471,18.7758,19.2444,241500.26494789,0
+MCHB.US,D,20130402,000000,19.2091,19.3471,19.073,19.2444,164996.54556327,0
+MCHB.US,D,20130403,000000,19.2091,19.3138,18.6562,18.6814,171926.29680602,0
+MCHB.US,D,20130404,000000,18.7832,18.7832,17.948,18.5534,327169.13920198,0
+MCHB.US,D,20130405,000000,18.3228,18.7062,18.3228,18.5804,108043.42871861,0
+MCHB.US,D,20130408,000000,18.6478,18.7674,18.3508,18.572,157051.68349484,0
+MCHB.US,D,20130409,000000,18.5377,19.2833,18.485,18.6822,346381.7314351,0
+MCHB.US,D,20130410,000000,18.897,19.0174,18.6396,18.9388,139948.14598777,0
+MCHB.US,D,20130411,000000,18.8712,19.4277,18.76,19.1017,180588.2158832,0
+MCHB.US,D,20130412,000000,18.9656,19.1804,18.6478,18.897,203998.3993709,0
+MCHB.US,D,20130415,000000,18.7164,18.8619,18.245,18.27,173552.63393733,0
+MCHB.US,D,20130416,000000,18.485,18.5109,18.2618,18.459,129380.19434968,0
+MCHB.US,D,20130417,000000,18.3915,18.4238,18.0239,18.2202,186705.87846545,0
+MCHB.US,D,20130418,000000,18.2284,18.3312,18.0146,18.1248,94625.607432752,0
+MCHB.US,D,20130419,000000,18.0727,18.2284,17.621,18.2202,164798.92292381,0
+MCHB.US,D,20130422,000000,18.3128,18.4238,18.0239,18.2943,76279.099116821,0
+MCHB.US,D,20130423,000000,18.4321,18.622,18.2785,18.622,56568.670617067,0
+MCHB.US,D,20130424,000000,18.5452,18.5452,18.3479,18.4321,130362.90802131,0
+MCHB.US,D,20130425,000000,18.5804,18.8804,18.4452,18.7813,129682.5677871,0
+MCHB.US,D,20130426,000000,18.8285,18.8285,18.3915,18.5804,118460.19363799,0
+MCHB.US,D,20130429,000000,17.5322,18.7432,17.3618,18.6822,451646.56424478,0
+MCHB.US,D,20130430,000000,18.6478,18.7164,18.2618,18.4321,472317.02840838,0
+MCHB.US,D,20130501,000000,18.4082,18.6313,18.2202,18.2202,159741.72718282,0
+MCHB.US,D,20130502,000000,18.245,18.4757,18.1589,18.3479,103871.75518724,0
+MCHB.US,D,20130503,000000,18.4924,18.8016,18.4497,18.6749,101178.47178386,0
+MCHB.US,D,20130506,000000,18.7507,19.3173,18.7507,19.2925,78046.90382064,0
+MCHB.US,D,20130507,000000,19.609,20.6028,19.5739,20.6028,223069.52403153,0
+MCHB.US,D,20130508,000000,20.6287,21.1685,20.611,20.6962,194972.55226369,0
+MCHB.US,D,20130509,000000,20.5594,21.0316,20.3704,20.8768,140304.51468189,0
+MCHB.US,D,20130510,000000,20.8342,21.0908,20.5851,20.7389,57891.554405813,0
+MCHB.US,D,20130513,000000,20.7307,20.7658,20.2405,20.3546,64143.125224632,0
+MCHB.US,D,20130514,000000,20.1999,20.3546,19.8906,20.3296,102541.31206256,0
+MCHB.US,D,20130515,000000,20.2333,20.524,20.0119,20.1666,50388.37353707,0
+MCHB.US,D,20130516,000000,20.1907,20.5333,20.1666,20.3704,48103.294274223,0
+MCHB.US,D,20130517,000000,20.4832,20.524,20.3453,20.3871,43945.659509591,0
+MCHB.US,D,20130520,000000,20.4147,20.4665,19.9332,20.4305,128225.77576177,0
+MCHB.US,D,20130521,000000,20.3611,20.5176,20.1824,20.4305,64622.603103982,0
+MCHB.US,D,20130522,000000,20.4832,20.5759,19.9176,20.0878,166770.82969788,0
+MCHB.US,D,20130523,000000,19.8387,20.2943,19.7361,20.1999,45256.664341868,0
+MCHB.US,D,20130524,000000,20.1573,20.4574,19.6593,19.9853,61848.326815582,0
+MCHB.US,D,20130528,000000,20.0787,20.4528,20.0787,20.2333,87213.138595237,0
+MCHB.US,D,20130529,000000,20.1314,20.3223,19.6776,19.9176,105930.05437202,0
+MCHB.US,D,20130530,000000,19.9944,20.1573,19.5305,19.6424,93399.915106035,0
+MCHB.US,D,20130531,000000,19.5517,19.7507,19.3462,19.5962,136561.56348858,0
+MCHB.US,D,20130603,000000,19.6509,19.797,18.9388,18.9822,144399.51494877,0
+MCHB.US,D,20130604,000000,19.0258,19.2045,18.5452,18.572,214438.92220324,0
+MCHB.US,D,20130605,000000,18.5109,18.5109,18.0821,18.1248,128283.01073386,0
+MCHB.US,D,20130606,000000,18.185,18.4674,18.1248,18.4082,139444.91019549,0
+MCHB.US,D,20130607,000000,18.459,18.5804,18.3479,18.459,82561.987184517,0
+MCHB.US,D,20130610,000000,18.5201,19.0082,18.4082,18.459,145687.84177324,0
+MCHB.US,D,20130611,000000,18.3395,18.7432,18.2618,18.3219,50220.98824135,0
+MCHB.US,D,20130612,000000,18.5377,18.5452,17.7895,17.9525,94250.880351369,0
+MCHB.US,D,20130613,000000,18.0053,18.1415,17.86,18.0053,63605.332468063,0
+MCHB.US,D,20130614,000000,17.9867,18.3915,17.6794,17.7895,45384.093147641,0
+MCHB.US,D,20130617,000000,17.9099,18.0821,17.7035,17.7895,111986.16236164,0
+MCHB.US,D,20130618,000000,17.7988,17.9183,17.621,17.6275,90369.701300956,0
+MCHB.US,D,20130619,000000,17.621,17.7988,17.5479,17.6025,210094.46385048,0
+MCHB.US,D,20130620,000000,17.4663,17.6395,17.3857,17.4571,152694.2662805,0
+MCHB.US,D,20130621,000000,17.5006,17.5322,16.8728,16.9422,243782.10449533,0
+MCHB.US,D,20130624,000000,16.8812,17.0524,16.8561,16.9422,152728.82324476,0
+MCHB.US,D,20130625,000000,17.0618,17.2673,17.0264,17.1478,234905.28429656,0
+MCHB.US,D,20130626,000000,17.2237,17.8302,17.1904,17.6368,138090.70915786,0
+MCHB.US,D,20130627,000000,17.6794,18.211,17.3368,18.1766,179565.54572161,0
+MCHB.US,D,20130628,000000,18.0905,18.6396,17.9525,18.3915,840306.58166309,0
+MCHB.US,D,20130701,000000,18.459,19.0758,18.3738,18.6979,197526.52790482,0
+MCHB.US,D,20130702,000000,18.7507,18.836,17.621,18.3312,198356.97495262,0
+MCHB.US,D,20130703,000000,18.2618,18.4674,17.8423,18.3915,66930.360374637,0
+MCHB.US,D,20130705,000000,18.6979,18.7432,18.3219,18.4757,34310.745906981,0
+MCHB.US,D,20130708,000000,18.5452,18.6562,18.0988,18.6044,91246.584269496,0
+MCHB.US,D,20130709,000000,18.6127,19.3258,18.4757,19.2739,169249.21197966,0
+MCHB.US,D,20130710,000000,19.3173,19.3537,18.4238,18.7933,87742.292110736,0
+MCHB.US,D,20130711,000000,18.8712,19.2202,18.6749,19.1535,66436.843728549,0
+MCHB.US,D,20130712,000000,19.3675,19.3767,18.8016,18.9822,64735.993143017,0
+MCHB.US,D,20130715,000000,18.9313,18.9905,18.622,18.897,81330.895332134,0
+MCHB.US,D,20130716,000000,18.9729,19.5063,18.8878,19.4025,164861.55742155,0
+MCHB.US,D,20130717,000000,19.4025,19.7101,19.1368,19.2925,104098.53526531,0
+MCHB.US,D,20130718,000000,19.2739,19.5739,19.1897,19.4629,98939.828441765,0
+MCHB.US,D,20130719,000000,19.4795,19.8315,19.4406,19.7101,49534.168576336,0
+MCHB.US,D,20130722,000000,19.7268,19.7627,19.5305,19.609,43796.632601144,0
+MCHB.US,D,20130723,000000,19.548,19.8147,19.4629,19.7795,90653.716351111,0
+MCHB.US,D,20130724,000000,19.7711,19.8637,19.4711,19.5397,60345.098869513,0
+MCHB.US,D,20130725,000000,19.5564,19.6776,19.3508,19.5998,85946.409873441,0
+MCHB.US,D,20130726,000000,19.4629,19.56,19.2119,19.5564,75117.121192992,0
+MCHB.US,D,20130729,000000,19.5063,19.5063,18.4497,18.622,155781.71505764,0
+MCHB.US,D,20130730,000000,18.7432,18.8804,18.5017,18.5804,87902.118070519,0
+MCHB.US,D,20130731,000000,18.6478,18.9044,18.4404,18.6044,44861.419062943,0
+MCHB.US,D,20130801,000000,18.8036,19.3887,18.6988,18.8887,130420.14299339,0
+MCHB.US,D,20130802,000000,18.7692,19.0109,18.6396,18.8036,96902.047454529,0
+MCHB.US,D,20130805,000000,18.8036,18.8728,18.5627,18.8201,60584.837809187,0
+MCHB.US,D,20130806,000000,18.8285,18.9155,17.9581,18.3905,129599.41509181,0
+MCHB.US,D,20130807,000000,18.2441,18.5109,17.8302,17.9934,53837.590534014,0
+MCHB.US,D,20130808,000000,18.0294,18.122,17.8265,18.0294,86885.927339735,0
+MCHB.US,D,20130809,000000,17.9664,18.5285,17.9581,18.3645,214986.43410601,0
+MCHB.US,D,20130812,000000,18.2266,18.3562,18.209,18.3015,38689.761224016,0
+MCHB.US,D,20130813,000000,18.2923,18.2923,17.7849,17.872,101047.80326269,0
+MCHB.US,D,20130814,000000,17.7692,18.0961,17.2775,18.0025,138373.64430288,0
+MCHB.US,D,20130815,000000,17.8386,17.9839,17.4507,17.6839,73381.713643183,0
+MCHB.US,D,20130816,000000,17.708,17.9756,17.3229,17.3376,111982.92264624,0
+MCHB.US,D,20130819,000000,17.4775,17.4775,17.1062,17.1321,54809.505154317,0
+MCHB.US,D,20130820,000000,17.1654,17.5035,17.1062,17.4552,58598.892268367,0
+MCHB.US,D,20130821,000000,17.3544,17.6663,17.2422,17.4062,30362.612738282,0
+MCHB.US,D,20130822,000000,17.397,17.5785,17.2422,17.4237,18347.588221064,0
+MCHB.US,D,20130823,000000,17.3886,17.5339,17.3376,17.4507,97926.877426383,0
+MCHB.US,D,20130826,000000,17.4682,17.6155,17.3229,17.3812,32208.170611725,0
+MCHB.US,D,20130827,000000,17.3468,17.4321,16.8108,16.8728,121333.8211987,0
+MCHB.US,D,20130828,000000,16.9245,17.3812,16.8108,17.1154,65671.190988775,0
+MCHB.US,D,20130829,000000,17.1654,17.6663,17.1654,17.3376,146658.67648841,0
+MCHB.US,D,20130830,000000,16.8904,17.3135,16.8904,16.9154,95338.344820974,0
+MCHB.US,D,20130903,000000,16.9154,17.269,16.846,17.0802,45917.566283673,0
+MCHB.US,D,20130904,000000,17.0182,17.235,16.9848,17.1238,68490.82329279,0
+MCHB.US,D,20130905,000000,17.1923,17.1997,17.0182,17.1403,36914.397184262,0
+MCHB.US,D,20130906,000000,17.1487,17.2608,17.0618,17.1154,85531.726302112,0
+MCHB.US,D,20130909,000000,17.1154,17.235,17.0618,17.1923,186209.12210394,0
+MCHB.US,D,20130910,000000,17.2514,17.3053,17.071,17.1403,72983.228648859,0
+MCHB.US,D,20130911,000000,17.1321,17.2255,16.8904,16.9422,55339.738574949,0
+MCHB.US,D,20130912,000000,16.9339,16.9773,16.6155,16.6301,89470.140324608,0
+MCHB.US,D,20130913,000000,16.6923,16.7532,16.3478,16.3727,178392.76874644,0
+MCHB.US,D,20130916,000000,16.5449,17.3229,16.4598,16.8904,268266.79359105,0
+MCHB.US,D,20130917,000000,16.8997,17.0098,16.6155,16.8043,56650.743407226,0
+MCHB.US,D,20130918,000000,16.8551,17.0894,16.5811,16.908,90687.193410256,0
+MCHB.US,D,20130919,000000,16.9598,17.0978,16.7265,16.846,45379.773527105,0
+MCHB.US,D,20130920,000000,16.8043,16.8375,16.7172,16.745,92259.535284879,0
+MCHB.US,D,20130923,000000,16.7357,16.7357,16.5904,16.5986,43865.7465297,0
+MCHB.US,D,20130924,000000,16.6996,16.9773,16.6996,16.8551,36092.589377538,0
+MCHB.US,D,20130925,000000,16.9154,17.1062,16.745,16.8201,27848.593587098,0
+MCHB.US,D,20130926,000000,16.908,17.1154,16.7886,17.0978,27848.593587098,0
+MCHB.US,D,20130927,000000,16.9691,17.0014,16.795,16.8728,13226.678077197,0
+MCHB.US,D,20130930,000000,16.7616,17.1487,16.5904,16.6301,64495.174298209,0
+MCHB.US,D,20131001,000000,16.5811,16.7357,16.4903,16.5449,68794.276635352,0
+MCHB.US,D,20131002,000000,16.4689,16.4689,16.1052,16.243,69957.334464315,0
+MCHB.US,D,20131003,000000,16.2182,16.6228,16.2006,16.4598,34953.289461516,0
+MCHB.US,D,20131004,000000,16.4162,16.4162,16.2006,16.2274,139138.21713753,0
+MCHB.US,D,20131007,000000,16.1403,16.2775,16.0708,16.0875,34523.487218315,0
+MCHB.US,D,20131008,000000,16.0958,16.2691,16.0033,16.1681,39452.174248388,0
+MCHB.US,D,20131009,000000,16.1681,16.2514,16.0958,16.1052,89585.690173912,0
+MCHB.US,D,20131010,000000,16.2856,16.7172,16.2856,16.5719,70556.681813501,0
+MCHB.US,D,20131011,000000,16.4764,16.8904,16.4764,16.795,45488.843945606,0
+MCHB.US,D,20131014,000000,16.6996,16.8043,16.4689,16.5986,43746.956964995,0
+MCHB.US,D,20131015,000000,16.5811,17.2422,16.4689,16.7172,72409.79902288,0
+MCHB.US,D,20131016,000000,16.7172,16.846,16.5904,16.6996,82003.67623041,0
+MCHB.US,D,20131017,000000,16.6653,17.0449,16.657,16.7886,50826.81502134,0
+MCHB.US,D,20131018,000000,16.9154,16.9339,16.7125,16.8201,64570.767657566,0
+MCHB.US,D,20131021,000000,16.8043,16.8728,16.5811,16.657,31679.017096226,0
+MCHB.US,D,20131022,000000,16.683,16.8108,16.5449,16.6228,22586.21587072,0
+MCHB.US,D,20131023,000000,16.5811,17.2172,16.5356,16.9923,41660.580246744,0
+MCHB.US,D,20131024,000000,16.9598,16.9773,16.6155,16.7079,53029.821494027,0
+MCHB.US,D,20131025,000000,16.7616,17.0182,16.6923,16.77,47348.440585786,0
+MCHB.US,D,20131028,000000,17.0533,17.1403,16.7357,16.9422,39921.932981534,0
+MCHB.US,D,20131029,000000,16.8201,16.8201,16.1681,16.4162,99103.974022084,0
+MCHB.US,D,20131030,000000,16.2598,16.5719,16.1588,16.4246,79722.916588098,0
+MCHB.US,D,20131031,000000,16.4162,16.9285,16.3478,16.4867,217887.05929505,0
+MCHB.US,D,20131101,000000,16.4598,16.7819,16.1199,16.1755,91837.292377614,0
+MCHB.US,D,20131104,000000,16.1384,16.3218,16.0774,16.1022,79492.896794626,0
+MCHB.US,D,20131105,000000,16.069,16.1617,16.019,16.0356,87840.5634779,0
+MCHB.US,D,20131106,000000,16.1662,16.6404,16.1199,16.5023,94539.215022058,0
+MCHB.US,D,20131107,000000,16.5996,16.996,16.5996,16.6746,61944.438372479,0
+MCHB.US,D,20131108,000000,16.6496,17.0848,16.6496,17.0053,43956.458560928,0
+MCHB.US,D,20131111,000000,16.9534,17.1182,16.7978,16.858,46725.33532366,0
+MCHB.US,D,20131112,000000,16.7728,17.057,16.7478,16.9626,39749.148160147,0
+MCHB.US,D,20131113,000000,17.0053,17.2922,16.9376,17.2738,59211.198479159,0
+MCHB.US,D,20131114,000000,17.2385,17.3229,17.1691,17.2655,45466.165937798,0
+MCHB.US,D,20131115,000000,17.2219,17.2561,17.0923,17.1451,55378.615159762,0
+MCHB.US,D,20131118,000000,17.1274,17.4831,17.1274,17.3359,85492.8497173,0
+MCHB.US,D,20131119,000000,17.3774,17.4746,17.1098,17.2136,43033.139671639,0
+MCHB.US,D,20131120,000000,17.3191,17.5859,17.1274,17.3015,36308.570404273,0
+MCHB.US,D,20131121,000000,17.3359,17.7598,17.3274,17.4571,101414.97100814,0
+MCHB.US,D,20131122,000000,17.5107,17.6821,17.4294,17.595,91723.902338579,0
+MCHB.US,D,20131125,000000,17.5859,17.8637,17.5673,17.7331,85377.299867997,0
+MCHB.US,D,20131126,000000,17.6978,17.9664,17.6978,17.9664,31727.612827242,0
+MCHB.US,D,20131127,000000,17.8895,18.1756,17.7414,18.1756,56304.093859318,0
+MCHB.US,D,20131129,000000,18.185,18.4192,18.185,18.3414,22573.257009116,0
+MCHB.US,D,20131202,000000,18.2869,18.4192,17.9422,18.0377,94953.898593389,0
+MCHB.US,D,20131203,000000,17.5396,18.1756,17.5396,18.0887,58495.221375535,0
+MCHB.US,D,20131204,000000,18.0711,18.185,17.9497,17.9664,44453.214922416,0
+MCHB.US,D,20131205,000000,17.9581,18.1664,17.7849,18.0711,75457.291310099,0
+MCHB.US,D,20131206,000000,18.2016,18.3044,18.0803,18.185,28959.815969644,0
+MCHB.US,D,20131209,000000,18.2016,18.2368,17.9145,18.021,34727.589288579,0
+MCHB.US,D,20131210,000000,18.0118,18.1229,17.7776,18.0377,75568.521538867,0
+MCHB.US,D,20131211,000000,17.9497,17.9497,17.6738,17.6904,41996.430743316,0
+MCHB.US,D,20131212,000000,17.6228,17.8637,17.595,17.6479,40266.422719175,0
+MCHB.US,D,20131213,000000,17.7061,17.846,17.5396,17.8294,41419.761401935,0
+MCHB.US,D,20131216,000000,17.8637,18.245,17.7776,18.0025,57571.902486246,0
+MCHB.US,D,20131217,000000,17.9422,18.3932,17.7682,17.8637,84524.174812397,0
+MCHB.US,D,20131218,000000,17.9072,17.9664,17.6479,17.933,53996.336588664,0
+MCHB.US,D,20131219,000000,17.8637,18.1664,17.5107,17.5765,41419.761401935,0
+MCHB.US,D,20131220,000000,17.5487,18.0118,17.4478,17.4571,125759.27243648,0
+MCHB.US,D,20131223,000000,17.5673,17.8637,17.3434,17.5673,48458.5830632,0
+MCHB.US,D,20131224,000000,17.5172,17.7154,17.2228,17.4746,13804.427323711,0
+MCHB.US,D,20131226,000000,17.5015,17.5487,17.3774,17.4294,22382.113800456,0
+MCHB.US,D,20131227,000000,17.5015,17.6044,17.1451,17.2561,21919.914403246,0
+MCHB.US,D,20131230,000000,17.3015,17.3515,16.8931,17.2219,47043.907338092,0
+MCHB.US,D,20131231,000000,17.3015,17.4831,17.1098,17.3359,63039.462178021,0
+MCHB.US,D,20140102,000000,17.3015,17.4831,17.1367,17.4746,55225.26863078,0
+MCHB.US,D,20140103,000000,17.4663,17.933,17.3636,17.7682,43880.865201572,0
+MCHB.US,D,20140106,000000,17.7941,17.9839,17.6136,17.6479,54804.105628649,0
+MCHB.US,D,20140107,000000,17.6479,17.9497,17.6479,17.7414,59071.890716916,0
+MCHB.US,D,20140108,000000,17.7941,18.1229,17.7414,17.9238,42572.020179561,0
+MCHB.US,D,20140109,000000,18.0303,18.0303,17.7414,17.8294,22499.823460026,0
+MCHB.US,D,20140110,000000,17.8551,17.8551,17.4571,17.5673,35303.178724826,0
+MCHB.US,D,20140113,000000,17.595,17.595,17.2561,17.2738,29420.935461722,0
+MCHB.US,D,20140114,000000,17.3774,17.7776,17.3434,17.6738,26766.528643159,0
+MCHB.US,D,20140115,000000,17.7941,17.8376,17.3359,17.4117,29542.964741826,0
+MCHB.US,D,20140116,000000,17.3774,17.3774,16.9191,17.1182,57108.623183901,0
+MCHB.US,D,20140117,000000,17.1098,17.3774,16.7468,16.8127,75455.131499831,0
+MCHB.US,D,20140121,000000,16.9802,17.2385,16.7728,16.9099,61263.018233133,0
+MCHB.US,D,20140122,000000,17.0219,17.3191,16.9099,16.9802,43265.319275379,0
+MCHB.US,D,20140123,000000,16.9875,17.0848,16.9099,16.9376,47229.651021083,0
+MCHB.US,D,20140124,000000,16.9191,16.9459,16.6588,16.7978,83924.827463209,0
+MCHB.US,D,20140127,000000,16.7468,16.9376,16.157,16.2847,81965.879550732,0
+MCHB.US,D,20140128,000000,15.5495,16.3654,15.5495,16.0098,125068.13315093,0
+MCHB.US,D,20140129,000000,16.0356,16.0356,15.557,15.6005,66226.262227482,0
+MCHB.US,D,20140130,000000,15.8198,17.0756,15.5652,15.5838,59589.165275943,0
+MCHB.US,D,20140131,000000,15.418,15.6985,15.3995,15.6458,92079.191127557,0
+MCHB.US,D,20140203,000000,15.5495,15.6985,15.2013,15.2253,109797.19465569,0
+MCHB.US,D,20140204,000000,15.418,15.8976,14.8688,14.9819,108001.31241839,0
+MCHB.US,D,20140205,000000,14.9819,15.3995,14.843,15.3569,79461.579545749,0
+MCHB.US,D,20140206,000000,15.2606,15.6181,15.1652,15.3819,118483.95155093,0
+MCHB.US,D,20140207,000000,15.3912,15.4698,15.1746,15.2253,108758.32591709,0
+MCHB.US,D,20140210,000000,15.2336,15.3995,15.1996,15.2606,61704.699432804,0
+MCHB.US,D,20140211,000000,15.3569,15.6458,15.3569,15.5143,87432.359337372,0
+MCHB.US,D,20140212,000000,15.6005,15.9588,15.3912,15.9144,70789.941322375,0
+MCHB.US,D,20140213,000000,15.8384,16.2301,15.8384,16.1791,50573.037314928,0
+MCHB.US,D,20140214,000000,16.2209,16.2635,15.794,16.0384,35075.31874162,0
+MCHB.US,D,20140218,000000,16.1144,16.4477,16.0219,16.281,57015.751342406,0
+MCHB.US,D,20140219,000000,16.1866,16.2719,15.6985,15.706,41851.723455403,0
+MCHB.US,D,20140220,000000,15.8477,15.8708,15.6985,15.8106,21672.616127635,0
+MCHB.US,D,20140221,000000,15.8477,16.0125,15.7449,15.9226,38951.098266364,0
+MCHB.US,D,20140224,000000,15.8561,16.0802,15.7931,15.9848,59346.186620867,0
+MCHB.US,D,20140225,000000,15.9848,16.1328,15.9411,16.0384,45956.442868485,0
+MCHB.US,D,20140226,000000,16.1062,16.3514,15.9681,16.2116,49412.139296231,0
+MCHB.US,D,20140227,000000,16.1237,16.5885,16.1237,16.4561,38605.52862359,0
+MCHB.US,D,20140228,000000,15.9144,16.57,15.9144,16.4293,48895.944642337,0
+MCHB.US,D,20140303,000000,16.281,16.5329,16.1328,16.3172,24878.854469503,0
+MCHB.US,D,20140304,000000,16.4561,16.6996,16.4032,16.6469,88985.26291959,0
+MCHB.US,D,20140305,000000,16.6728,16.6728,16.2024,16.3857,52081.664786666,0
+MCHB.US,D,20140306,000000,16.4561,16.5423,16.3431,16.3857,23659.641573589,0
+MCHB.US,D,20140307,000000,16.5246,16.57,16.2542,16.2986,69675.479224427,0
+MCHB.US,D,20140310,000000,16.2116,16.3857,15.9764,16.1866,52241.490746448,0
+MCHB.US,D,20140311,000000,16.17,16.2894,15.9848,16.2024,29943.609546419,0
+MCHB.US,D,20140312,000000,16.1607,16.2635,15.8802,15.9144,68247.844637714,0
+MCHB.US,D,20140313,000000,15.9764,16.1237,15.8014,15.9588,52833.2787597,0
+MCHB.US,D,20140314,000000,15.9588,16.1237,15.9588,16.0459,37278.325214309,0
+MCHB.US,D,20140317,000000,16.1237,16.1237,15.9939,16.0125,39778.305598755,0
+MCHB.US,D,20140318,000000,15.9226,16.958,15.8477,16.9181,105238.91508647,0
+MCHB.US,D,20140319,000000,16.9802,16.9802,16.5885,16.6385,32884.191225403,0
+MCHB.US,D,20140320,000000,16.4032,16.745,16.4032,16.57,45629.231612984,0
+MCHB.US,D,20140321,000000,16.57,16.6135,16.4921,16.5608,120772.27052918,0
+MCHB.US,D,20140324,000000,16.57,16.57,16.0802,16.1144,207243.51429759,0
+MCHB.US,D,20140325,000000,16.2459,16.57,16.2459,16.4737,47884.073532088,0
+MCHB.US,D,20140326,000000,16.6135,16.7708,16.2635,16.3514,78090.100025987,0
+MCHB.US,D,20140327,000000,16.3172,17.0053,16.2894,16.9802,68316.958566269,0
+MCHB.US,D,20140328,000000,17.0848,17.3449,17.0312,17.057,95632.079017332,0
+MCHB.US,D,20140331,000000,17.0487,17.1367,17.0312,17.0487,84237.999951973,0
+MCHB.US,D,20140401,000000,17.1885,17.1968,16.8607,17.1367,86020.923327664,0
+MCHB.US,D,20140402,000000,17.1616,17.1616,17.0219,17.0756,32257.846247875,0
+MCHB.US,D,20140403,000000,17.0487,17.2145,16.8477,17.0662,61890.443115796,0
+MCHB.US,D,20140404,000000,17.2145,17.2145,16.9802,17.0312,93264.926964327,0
+MCHB.US,D,20140407,000000,16.9181,17.0487,16.508,16.8385,48534.176422558,0
+MCHB.US,D,20140408,000000,16.8117,17.0756,16.6644,16.909,60890.450962016,0
+MCHB.US,D,20140409,000000,16.945,17.0053,16.3764,16.6469,67000.554208325,0
+MCHB.US,D,20140410,000000,16.6061,16.7959,16.1791,16.4654,77355.764535091,0
+MCHB.US,D,20140411,000000,16.2894,16.3079,15.9939,16.0033,45890.568655332,0
+MCHB.US,D,20140414,000000,16.2635,16.7079,16.1144,16.4654,133935.23420349,0
+MCHB.US,D,20140415,000000,16.4987,16.5885,15.7143,16.1421,103789.68239708,0
+MCHB.US,D,20140416,000000,16.2301,16.2385,15.9496,16.0634,19828.138159326,0
+MCHB.US,D,20140417,000000,16.0033,16.2847,16.0033,16.1062,20647.786155782,0
+MCHB.US,D,20140421,000000,16.0884,16.0884,15.6551,15.8561,94703.360602376,0
+MCHB.US,D,20140422,000000,15.8106,16.2116,15.7143,16.2024,34252.431029764,0
+MCHB.US,D,20140423,000000,16.2024,16.3088,15.7404,15.9588,34172.518049873,0
+MCHB.US,D,20140424,000000,16.0541,16.1062,15.8014,16.0033,21807.604269344,0
+MCHB.US,D,20140425,000000,15.8968,16.281,15.8652,16.0033,74609.565780167,0
+MCHB.US,D,20140428,000000,16.1421,16.1942,15.7931,15.8198,47424.033945143,0
+MCHB.US,D,20140429,000000,15.9411,16.2209,15.5319,15.6097,53861.348446955,0
+MCHB.US,D,20140430,000000,15.4884,15.905,15.2791,15.8384,50372.174960064,0
+MCHB.US,D,20140501,000000,15.7568,16.1328,15.6718,16.1328,157582.99682062,0
+MCHB.US,D,20140502,000000,16.2024,16.2209,15.7745,15.8477,29023.530372531,0
+MCHB.US,D,20140505,000000,15.7143,15.7143,15.2606,15.3569,70467.049687407,0
+MCHB.US,D,20140506,000000,15.243,15.3912,14.6596,14.6689,58560.015683555,0
+MCHB.US,D,20140507,000000,14.6689,15.0264,14.5718,14.9735,69191.681724542,0
+MCHB.US,D,20140508,000000,14.8864,14.955,14.5197,14.5383,43472.661061043,0
+MCHB.US,D,20140509,000000,14.4412,14.8616,14.3985,14.8504,51776.051633836,0
+MCHB.US,D,20140512,000000,15.0606,15.6718,15.0087,15.5495,48221.003933792,0
+MCHB.US,D,20140513,000000,15.6005,15.7681,14.9385,15.1309,61752.215258685,0
+MCHB.US,D,20140514,000000,15.1309,15.6606,14.7383,14.7633,39654.116508384,0
+MCHB.US,D,20140515,000000,14.7383,15.1309,14.7383,14.8688,41008.317546007,0
+MCHB.US,D,20140516,000000,14.8263,15.1228,14.8263,15.1228,35559.116241505,0
+MCHB.US,D,20140519,000000,15.2439,15.2439,14.9217,15.2013,30123.953703741,0
+MCHB.US,D,20140520,000000,15.1134,15.243,14.9735,15.0606,77793.126114229,0
+MCHB.US,D,20140521,000000,15.1485,15.3403,15.0772,15.2606,34986.766520661,0
+MCHB.US,D,20140522,000000,15.3485,15.3995,15.1134,15.2336,32858.273502195,0
+MCHB.US,D,20140523,000000,15.3912,15.5402,15.1948,15.3485,26027.873531728,0
+MCHB.US,D,20140527,000000,15.2791,15.6893,15.2791,15.6181,42725.366708544,0
+MCHB.US,D,20140528,000000,15.6551,15.7235,15.4365,15.6273,40036.402925703,0
+MCHB.US,D,20140529,000000,15.7931,15.9588,15.5745,15.6893,80279.067731937,0
+MCHB.US,D,20140530,000000,15.6985,15.8652,15.3338,15.6273,107598.50780355,0
+MCHB.US,D,20140602,000000,15.7838,15.9144,15.5495,15.732,47920.790306632,0
+MCHB.US,D,20140603,000000,15.829,15.829,15.3226,15.4623,72553.426405658,0
+MCHB.US,D,20140604,000000,15.3735,15.6458,14.8864,15.5061,27338.878364004,0
+MCHB.US,D,20140605,000000,15.3569,15.9588,15.3569,15.829,28714.677504301,0
+MCHB.US,D,20140606,000000,15.8708,16.0884,15.8652,16.031,63089.13781417,0
+MCHB.US,D,20140609,000000,16.031,16.2116,15.9848,16.1237,54429.378547265,0
+MCHB.US,D,20140610,000000,16.0634,16.2116,15.9411,16.1062,23737.394743214,0
+MCHB.US,D,20140611,000000,15.9764,16.1328,15.8708,16.0219,15340.05242379,0
+MCHB.US,D,20140612,000000,15.8198,16.1607,15.8198,16.0718,31425.239389814,0
+MCHB.US,D,20140613,000000,16.1328,16.1942,15.9319,16.0033,17980.420475615,0
+MCHB.US,D,20140616,000000,15.9411,16.5515,15.9411,16.5329,38521.296023163,0
+MCHB.US,D,20140617,000000,16.5515,16.6125,16.4394,16.4829,81128.953072136,0
+MCHB.US,D,20140618,000000,16.508,16.6061,16.4987,16.5608,42605.497238706,0
+MCHB.US,D,20140619,000000,16.57,16.6562,16.1866,16.4561,56612.946727548,0
+MCHB.US,D,20140620,000000,16.5969,16.6469,16.4921,16.508,107326.37170985,0
+MCHB.US,D,20140623,000000,16.57,16.6562,16.3764,16.5161,37631.454193019,0
+MCHB.US,D,20140624,000000,16.4654,16.6385,16.4293,16.4987,31542.949049384,0
+MCHB.US,D,20140625,000000,16.3764,16.5792,16.2301,16.5423,29211.433865789,0
+MCHB.US,D,20140626,000000,16.5161,16.6562,16.3172,16.5969,49233.954949176,0
+MCHB.US,D,20140627,000000,16.4829,16.6562,16.4217,16.5161,241838.27525473,0
+MCHB.US,D,20140630,000000,16.3079,16.6469,15.8802,16.0219,73213.248442331,0
+MCHB.US,D,20140701,000000,16.1237,16.4477,15.9939,16.1942,255226.93910198,0
+MCHB.US,D,20140702,000000,16.3265,16.4561,16.1144,16.4126,16513.909304091,0
+MCHB.US,D,20140703,000000,16.3939,16.6385,16.2579,16.6061,13268.794377411,0
+MCHB.US,D,20140707,000000,16.5969,16.5969,16.3607,16.4737,23774.111517758,0
+MCHB.US,D,20140708,000000,16.4384,16.682,16.2459,16.5246,31626.101744676,0
+MCHB.US,D,20140709,000000,16.5246,16.5246,15.9144,16.1514,35268.621760547,0
+MCHB.US,D,20140710,000000,15.8198,16.1062,15.5838,15.6551,29466.291477336,0
+MCHB.US,D,20140711,000000,15.7143,15.7838,15.4087,15.4623,16948.031167826,0
+MCHB.US,D,20140714,000000,15.6625,15.829,15.6366,15.6893,33837.747458435,0
+MCHB.US,D,20140715,000000,15.732,15.732,15.4365,15.4791,28728.716271038,0
+MCHB.US,D,20140716,000000,15.5652,16.1514,15.4087,15.8885,38532.095074501,0
+MCHB.US,D,20140717,000000,15.7404,16.0033,15.1485,15.3226,104980.81775952,0
+MCHB.US,D,20140718,000000,15.2171,15.7487,15.2171,15.6893,32447.9095514,0
+MCHB.US,D,20140721,000000,15.6005,15.6005,15.2884,15.3661,19963.126301035,0
+MCHB.US,D,20140722,000000,15.4884,15.6551,15.4318,15.4884,20562.473650222,0
+MCHB.US,D,20140723,000000,15.5227,16.7532,15.4967,16.0459,44276.110480495,0
+MCHB.US,D,20140724,000000,16.1421,16.1514,15.3319,15.7931,34105.563931584,0
+MCHB.US,D,20140725,000000,15.6273,15.7838,15.3569,15.5143,36151.98415989,0
+MCHB.US,D,20140728,000000,15.5227,15.9681,14.9735,15.1746,48195.086210584,0
+MCHB.US,D,20140729,000000,15.2606,15.5652,15.0087,15.243,55457.44823452,0
+MCHB.US,D,20140730,000000,15.2977,15.6041,14.8504,15.1746,26855.080864121,0
+MCHB.US,D,20140731,000000,15.1228,15.3143,14.9994,15.2088,93715.247405068,0
+MCHB.US,D,20140801,000000,15.2884,15.4791,14.8864,14.9819,43284.757567784,0
+MCHB.US,D,20140804,000000,15.0948,15.2901,14.8688,15.0179,33791.311537687,0
+MCHB.US,D,20140805,000000,15.243,15.3061,14.8772,14.9217,38086.094254295,0
+MCHB.US,D,20140806,000000,14.8864,15.0606,14.8688,14.9385,38087.174159428,0
+MCHB.US,D,20140807,000000,15.0346,15.3125,14.9217,15.0087,11648.936676905,0
+MCHB.US,D,20140808,000000,14.9735,15.0606,14.9132,14.9466,38285.876704024,0
+MCHB.US,D,20140811,000000,15.0698,15.1911,14.931,15.1485,13179.162251317,0
+MCHB.US,D,20140812,000000,15.042,15.1134,14.9911,14.9911,14828.177390431,0
+MCHB.US,D,20140813,000000,15.042,15.1569,14.9217,15.1485,20517.117634607,0
+MCHB.US,D,20140814,000000,15.1041,15.5143,15.1041,15.27,174232.97417154,0
+MCHB.US,D,20140815,000000,15.3735,15.8384,15.3485,15.6097,248598.4813915,0
+MCHB.US,D,20140818,000000,15.7404,15.9588,15.605,15.6985,31202.778932278,0
+MCHB.US,D,20140819,000000,15.6985,15.7235,15.5577,15.6985,12788.236592927,0
+MCHB.US,D,20140820,000000,15.6625,15.6809,15.4623,15.5745,219543.6337701,0
+MCHB.US,D,20140821,000000,15.5061,15.8802,15.4532,15.8198,29245.990830067,0
+MCHB.US,D,20140822,000000,15.8561,16.0968,15.7745,15.9226,23146.686635096,0
+MCHB.US,D,20140825,000000,15.9681,16.0884,15.8477,15.905,17671.567607386,0
+MCHB.US,D,20140826,000000,15.8708,15.9681,15.7652,15.7838,32991.101833637,0
+MCHB.US,D,20140827,000000,15.7568,15.829,15.5929,15.829,15652.145007422,0
+MCHB.US,D,20140828,000000,15.6893,16.0459,15.6273,15.905,31782.687989059,0
+MCHB.US,D,20140829,000000,15.8708,15.9848,15.8106,15.8652,26898.277069468,0
+MCHB.US,D,20140902,000000,15.9588,16.0459,15.732,16.0219,17861.630910912,0
+MCHB.US,D,20140903,000000,16.0541,16.0541,15.6366,15.7143,33035.377944118,0
+MCHB.US,D,20140904,000000,15.7487,15.9681,15.6181,15.6181,11822.801403426,0
+MCHB.US,D,20140905,000000,15.5402,15.6273,15.4032,15.5319,72299.648699246,0
+MCHB.US,D,20140908,000000,15.4791,15.6005,15.4623,15.557,30711.422096458,0
+MCHB.US,D,20140909,000000,15.5495,15.6005,15.4365,15.5745,27000.868057166,0
+MCHB.US,D,20140910,000000,15.5402,15.732,15.5061,15.6718,32267.565394078,0
+MCHB.US,D,20140911,000000,15.557,15.8384,15.5319,15.7931,25320.535669174,0
+MCHB.US,D,20140912,000000,15.8477,15.9226,15.4318,15.5929,25782.735066384,0
+MCHB.US,D,20140915,000000,15.6893,15.6893,15.4458,15.6097,27842.114156295,0
+MCHB.US,D,20140916,000000,15.5495,15.6718,15.4623,15.4698,17411.310470171,0
+MCHB.US,D,20140917,000000,15.6181,15.6718,15.3485,15.4791,79300.673680832,0
+MCHB.US,D,20140918,000000,15.6551,15.8014,15.5227,15.6458,22246.045753614,0
+MCHB.US,D,20140919,000000,15.6625,15.9588,15.0772,15.0855,138147.94412995,0
+MCHB.US,D,20140922,000000,15.0855,15.3995,14.9994,15.2791,36127.146341816,0
+MCHB.US,D,20140923,000000,15.3061,15.3819,15.2606,15.3661,50582.75646113,0
+MCHB.US,D,20140924,000000,15.5061,15.6893,15.3476,15.5929,42424.073176249,0
+MCHB.US,D,20140925,000000,15.5402,15.5745,15.294,15.4791,58989.817926755,0
+MCHB.US,D,20140926,000000,15.4458,15.5061,15.2253,15.4884,76538.276348904,0
+MCHB.US,D,20140929,000000,15.4365,15.5061,15.2884,15.4623,39280.469332134,0
+MCHB.US,D,20140930,000000,15.829,15.8384,14.7383,14.9041,363273.60753599,0
+MCHB.US,D,20141001,000000,14.9132,14.9466,14.4198,14.5383,314305.30924969,0
+MCHB.US,D,20141002,000000,14.5642,14.7818,14.5466,14.6503,233297.30555253,0
+MCHB.US,D,20141003,000000,14.8079,14.955,14.6772,14.8263,150398.38796631,0
+MCHB.US,D,20141006,000000,14.8596,14.955,14.7069,14.8263,57672.333663677,0
+MCHB.US,D,20141007,000000,14.7115,14.7818,14.4068,14.4327,186472.61895657,0
+MCHB.US,D,20141008,000000,14.3725,14.7939,14.0142,14.4243,64189.56114538,0
+MCHB.US,D,20141009,000000,14.8912,14.8912,14.0928,14.2939,78502.62378705,0
+MCHB.US,D,20141010,000000,14.1976,14.5383,14.1976,14.3179,83891.350404067,0
+MCHB.US,D,20141013,000000,14.2227,14.581,14.1273,14.3272,66631.22665261,0
+MCHB.US,D,20141014,000000,14.3551,14.5549,14.1633,14.3457,171366.90594678,0
+MCHB.US,D,20141015,000000,14.0744,14.4412,13.9096,14.3634,127574.59296618,0
+MCHB.US,D,20141016,000000,14.241,14.8172,14.0318,14.642,109999.13691568,0
+MCHB.US,D,20141017,000000,14.8337,14.9911,14.6069,14.843,97270.295105111,0
+MCHB.US,D,20141020,000000,14.8172,15.0346,14.7818,14.9911,58434.74668805,0
+MCHB.US,D,20141021,000000,15.1365,15.1569,14.9662,15.0514,33893.902525385,0
+MCHB.US,D,20141022,000000,15.0069,15.179,14.8172,15.0606,66571.831870257,0
+MCHB.US,D,20141023,000000,15.0948,15.2977,14.9041,15.1569,61239.260320192,0
+MCHB.US,D,20141024,000000,15.2088,15.2171,14.6503,14.931,67855.839074191,0
+MCHB.US,D,20141027,000000,14.8772,15.042,14.6957,14.7115,212193.79943033,0
+MCHB.US,D,20141028,000000,15.1228,15.1652,14.8596,15.0855,118742.04887788,0
+MCHB.US,D,20141029,000000,15.1485,15.1652,14.955,15.0514,72326.646327587,0
+MCHB.US,D,20141030,000000,15.0514,15.1828,15.042,15.1041,57646.41594047,0
+MCHB.US,D,20141031,000000,15.3485,15.3485,15.0374,15.1921,113771.2455476,0
+MCHB.US,D,20141103,000000,15.243,15.243,15.042,15.1309,91753.059777188,0
+MCHB.US,D,20141104,000000,15.1569,15.1569,14.8504,15.0772,52455.311962915,0
+MCHB.US,D,20141105,000000,15.1309,15.243,14.9385,14.9911,29217.913296591,0
+MCHB.US,D,20141106,000000,14.9041,14.9735,14.5902,14.7383,60346.178774647,0
+MCHB.US,D,20141107,000000,14.7383,14.9735,14.6503,14.9466,112715.09832687,0
+MCHB.US,D,20141110,000000,14.9994,15.1041,14.7402,15.0346,37228.649578161,0
+MCHB.US,D,20141111,000000,14.7985,15.0606,14.7985,15.0346,39058.008874598,0
+MCHB.US,D,20141112,000000,14.9385,15.1228,14.6957,14.8172,45642.190474587,0
+MCHB.US,D,20141113,000000,14.7818,14.7818,14.241,14.4243,57054.627927218,0
+MCHB.US,D,20141114,000000,14.3891,14.5642,14.303,14.5383,94599.689709543,0
+MCHB.US,D,20141117,000000,14.3809,14.4763,14.3179,14.3551,64501.653729011,0
+MCHB.US,D,20141118,000000,14.241,14.4152,14.2328,14.3891,75468.090361436,0
+MCHB.US,D,20141119,000000,14.3891,14.4495,14.0744,14.1892,85820.060972802,0
+MCHB.US,D,20141120,000000,14.0744,14.4669,14.0744,14.4495,44403.539286268,0
+MCHB.US,D,20141121,000000,14.5197,14.5642,14.3364,14.4327,62548.1053422,0
+MCHB.US,D,20141124,000000,14.4495,14.7383,14.4495,14.7383,121183.71438511,0
+MCHB.US,D,20141125,000000,14.5549,15.0698,14.5549,15.042,126441.77248096,0
+MCHB.US,D,20141126,000000,14.9911,14.9911,14.3725,14.4939,44307.42772937,0
+MCHB.US,D,20141128,000000,14.5642,14.5642,14.1809,14.2227,25757.897248311,0
+MCHB.US,D,20141201,000000,14.2133,14.6291,13.9791,14.0411,56238.219646163,0
+MCHB.US,D,20141202,000000,14.1448,14.3735,14.0411,14.1716,40318.258165591,0
+MCHB.US,D,20141203,000000,14.2227,14.4587,14.1976,14.3457,36522.39162074,0
+MCHB.US,D,20141204,000000,14.1809,14.4669,14.1178,14.303,39869.017629985,0
+MCHB.US,D,20141205,000000,14.2762,14.4669,14.154,14.3179,53138.891912529,0
+MCHB.US,D,20141208,000000,14.0836,14.4068,14.0836,14.2762,47914.31087583,0
+MCHB.US,D,20141209,000000,14.1273,14.6327,14.1273,14.5986,46049.31470998,0
+MCHB.US,D,20141210,000000,14.5642,14.5642,14.2578,14.303,64807.266881839,0
+MCHB.US,D,20141211,000000,14.5383,14.581,14.3891,14.4152,50049.283325098,0
+MCHB.US,D,20141212,000000,14.2057,14.3891,14.1976,14.2578,92001.437957932,0
+MCHB.US,D,20141215,000000,14.2227,14.303,14.1633,14.2057,45164.872405505,0
+MCHB.US,D,20141216,000000,14.2133,14.581,14.1976,14.4412,122098.39403334,0
+MCHB.US,D,20141217,000000,14.5197,15.0606,14.3809,14.9994,104941.94117471,0
+MCHB.US,D,20141218,000000,15.1309,15.1828,14.7901,15.0772,82635.420733607,0
+MCHB.US,D,20141219,000000,15.042,15.2171,15.042,15.0606,137572.35469369,0
+MCHB.US,D,20141222,000000,15.1228,15.1652,15.042,15.1402,27683.368101645,0
+MCHB.US,D,20141223,000000,15.1569,15.1746,15.0087,15.0772,30108.83503187,0
+MCHB.US,D,20141224,000000,15.1134,15.1746,15.0772,15.1402,14651.072948509,0
+MCHB.US,D,20141226,000000,15.2171,15.2171,15.0772,15.1402,19428.573259868,0
+MCHB.US,D,20141229,000000,15.1828,15.2171,15.0929,15.1828,49408.89958083,0
+MCHB.US,D,20141230,000000,15.1309,15.1921,15.0606,15.0772,34626.078206014,0
+MCHB.US,D,20141231,000000,15.1746,15.2606,15.042,15.1828,145880.06488703,0
+MCHB.US,D,20150102,000000,15.2253,15.3912,15.0514,15.0772,78780.159406404,0
+MCHB.US,D,20150105,000000,15.042,15.0772,14.7726,14.931,68994.059085081,0
+MCHB.US,D,20150106,000000,14.9217,14.931,14.5642,14.8263,68797.516350753,0
+MCHB.US,D,20150107,000000,14.9385,14.955,14.8172,14.8948,72931.393202443,0
+MCHB.US,D,20150108,000000,15.0179,15.2171,14.8596,15.2013,125085.41163306,0
+MCHB.US,D,20150109,000000,15.1828,15.3061,15.1402,15.2253,173159.54846867,0
+MCHB.US,D,20150112,000000,15.2013,15.2013,14.7726,14.8688,79328.751214308,0
+MCHB.US,D,20150113,000000,15.0855,15.2336,14.9132,15.1041,121090.84254362,0
+MCHB.US,D,20150114,000000,14.9466,15.1652,14.9466,15.1309,120386.74439646,0
+MCHB.US,D,20150115,000000,15.0179,15.1569,14.9385,15.1041,165261.12232101,0
+MCHB.US,D,20150116,000000,15.0346,15.1569,14.9819,15.1134,111712.94636282,0
+MCHB.US,D,20150120,000000,15.1921,15.2171,14.8596,14.931,62468.192362308,0
+MCHB.US,D,20150121,000000,14.8079,14.9735,14.7467,14.9466,35870.128920002,0
+MCHB.US,D,20150122,000000,14.931,15.2171,14.9132,15.2171,89366.469431776,0
+MCHB.US,D,20150123,000000,15.1921,15.2253,14.9643,15.1485,34106.643836718,0
+MCHB.US,D,20150126,000000,15.0855,15.1485,14.8504,14.8688,97932.276952051,0
+MCHB.US,D,20150127,000000,15.1402,15.5319,15.0606,15.4274,344814.78908615,0
+MCHB.US,D,20150128,000000,15.4791,15.4791,15.0855,15.1652,76768.296142376,0
+MCHB.US,D,20150129,000000,15.2253,15.4791,14.9466,15.4623,103886.87385911,0
+MCHB.US,D,20150130,000000,15.3485,15.4791,15.2171,15.3995,73451.907476872,0
+MCHB.US,D,20150202,000000,15.4532,15.4791,15.2884,15.4365,88392.395001205,0
+MCHB.US,D,20150203,000000,15.3319,15.4791,15.2514,15.4791,216060.939714,0
+MCHB.US,D,20150204,000000,15.4532,15.5227,15.2514,15.3912,80401.097012043,0
+MCHB.US,D,20150205,000000,15.4791,15.4791,15.2977,15.3569,63399.070587534,0
+MCHB.US,D,20150206,000000,15.4087,15.5061,15.3319,15.3912,127874.80659334,0
+MCHB.US,D,20150209,000000,15.3319,15.5014,15.1485,15.2514,82538.229271578,0
+MCHB.US,D,20150210,000000,15.2977,15.3661,15.1485,15.2253,87918.316647524,0
+MCHB.US,D,20150211,000000,15.2171,15.2171,15.0606,15.0948,76249.941678213,0
+MCHB.US,D,20150212,000000,15.2088,15.3403,15.0698,15.2884,131965.48723967,0
+MCHB.US,D,20150213,000000,15.2336,15.5061,15.2282,15.4791,39353.902881223,0
+MCHB.US,D,20150217,000000,15.5652,15.6542,15.4274,15.4698,36464.07674352,0
+MCHB.US,D,20150218,000000,15.4274,15.5745,15.1828,15.2514,87056.552350855,0
+MCHB.US,D,20150219,000000,15.2253,15.5061,15.1921,15.3912,203766.21976718,0
+MCHB.US,D,20150220,000000,15.4274,15.4458,14.9466,14.9994,84649.443807903,0
+MCHB.US,D,20150223,000000,15.0948,15.1569,14.8263,15.0855,134058.34338873,0
+MCHB.US,D,20150224,000000,15.1309,15.2171,14.8263,15.0179,67564.2646881,0
+MCHB.US,D,20150225,000000,14.9911,15.2088,14.8263,15.1134,37181.133752279,0
+MCHB.US,D,20150226,000000,15.0179,15.2253,14.931,15.1485,51710.177420683,0
+MCHB.US,D,20150227,000000,15.1652,15.1652,14.954,15.0855,158815.16857814,0
+MCHB.US,D,20150302,000000,15.0698,16.4032,15.0264,15.7487,1152314.9326934,0
+MCHB.US,D,20150303,000000,15.6097,16.0718,15.5929,15.6893,218443.2104389,0
+MCHB.US,D,20150304,000000,15.6097,15.8885,15.6097,15.7652,192074.08688492,0
+MCHB.US,D,20150305,000000,15.7838,16.0384,15.6625,15.7652,227732.55439871,0
+MCHB.US,D,20150306,000000,15.829,15.9939,15.6366,15.7652,175444.62773153,0
+MCHB.US,D,20150309,000000,15.706,15.9588,15.6551,15.7838,122007.6820021,0
+MCHB.US,D,20150310,000000,15.7745,15.8384,15.3735,15.7143,81875.167519504,0
+MCHB.US,D,20150311,000000,15.6273,15.7745,15.5652,15.7143,101368.53508739,0
+MCHB.US,D,20150312,000000,15.7838,16.1942,15.7838,15.9939,112719.41794741,0
+MCHB.US,D,20150313,000000,16.0033,16.0459,15.6985,15.9939,80040.408697397,0
+MCHB.US,D,20150316,000000,15.9588,16.0718,15.5838,15.6181,141962.16906207,0
+MCHB.US,D,20150317,000000,15.7404,15.7838,15.557,15.732,130263.55674901,0
+MCHB.US,D,20150318,000000,15.7487,15.7838,15.5838,15.7652,65132.318327074,0
+MCHB.US,D,20150319,000000,15.7745,15.8477,15.7235,15.829,107328.53152012,0
+MCHB.US,D,20150320,000000,15.8968,16.0718,15.7838,15.7931,156065.73010781,0
+MCHB.US,D,20150323,000000,15.8802,15.905,15.6985,15.7235,98844.796790003,0
+MCHB.US,D,20150324,000000,15.6985,15.7838,15.6985,15.7487,47472.629676159,0
+MCHB.US,D,20150325,000000,15.7838,15.8477,15.418,15.4365,81301.737893523,0
+MCHB.US,D,20150326,000000,15.4532,15.706,15.3995,15.6005,102628.78437838,0
+MCHB.US,D,20150327,000000,15.5745,15.732,15.3061,15.6551,95289.749089959,0
+MCHB.US,D,20150330,000000,15.6625,16.0033,15.5402,15.9319,121435.33228125,0
+MCHB.US,D,20150331,000000,15.9144,16.0802,15.7745,15.9764,133479.51423709,0
+MCHB.US,D,20150401,000000,15.905,16.2719,15.905,16.2385,124071.38071255,0
+MCHB.US,D,20150402,000000,16.1791,16.3764,16.1791,16.3079,53550.335768458,0
+MCHB.US,D,20150406,000000,16.2542,16.2986,16.17,16.2542,244705.42338462,0
+MCHB.US,D,20150407,000000,16.3607,16.4384,16.2385,16.4032,115026.09531293,0
+MCHB.US,D,20150408,000000,16.4217,16.4829,16.2719,16.4737,58712.282307403,0
+MCHB.US,D,20150409,000000,16.4737,16.4737,16.0718,16.2209,72394.680351009,0
+MCHB.US,D,20150410,000000,16.281,16.281,16.1421,16.2635,92308.131015896,0
+MCHB.US,D,20150413,000000,16.0718,16.4737,16.0718,16.4032,76942.160868895,0
+MCHB.US,D,20150414,000000,16.4126,16.4737,16.2459,16.4293,43115.212461798,0
+MCHB.US,D,20150415,000000,16.4921,17.0848,16.2894,16.9534,175338.79702843,0
+MCHB.US,D,20150416,000000,16.9802,17.4413,16.9534,17.2756,143342.2878229,0
+MCHB.US,D,20150417,000000,17.2405,17.3534,17.1015,17.1968,83479.906548137,0
+MCHB.US,D,20150420,000000,17.2941,17.3877,17.1283,17.2145,121839.21680125,0
+MCHB.US,D,20150421,000000,17.2228,17.2228,16.8385,16.9015,44137.882623384,0
+MCHB.US,D,20150422,000000,16.6996,17.0312,16.6728,16.9275,62374.24061568,0
+MCHB.US,D,20150423,000000,16.8385,16.883,16.6996,16.7616,33369.068630422,0
+MCHB.US,D,20150424,000000,16.7079,16.909,16.4987,16.6469,63413.109354271,0
+MCHB.US,D,20150427,000000,16.6293,17.1793,16.3857,16.9802,99187.126717377,0
+MCHB.US,D,20150428,000000,17.4413,18.3581,17.321,18.1043,353297.44391114,0
+MCHB.US,D,20150429,000000,18.0952,18.209,18.0359,18.0868,313507.25935591,0
+MCHB.US,D,20150430,000000,18.209,18.4257,17.9201,18.0359,449506.19226985,0
+MCHB.US,D,20150501,000000,18.0683,18.2691,17.947,18.0952,263741.99108097,0
+MCHB.US,D,20150504,000000,18.1831,18.2183,18.0182,18.1831,359487.46013734,0
+MCHB.US,D,20150505,000000,18.1831,18.2266,17.7895,18.0952,274633.91425917,0
+MCHB.US,D,20150506,000000,18.0868,18.1479,17.9635,18.0868,337858.04021505,0
+MCHB.US,D,20150507,000000,18.0952,18.2618,18.0525,18.1571,349503.73717655,0
+MCHB.US,D,20150508,000000,18.3312,18.3312,18.1385,18.2359,222230.43774267,0
+MCHB.US,D,20150511,000000,18.3747,18.8285,18.3747,18.7498,436088.37098399,0
+MCHB.US,D,20150512,000000,18.7498,18.7498,18.2266,18.4785,186801.99002234,0
+MCHB.US,D,20150513,000000,18.3405,18.582,18.3405,18.4702,104809.11284327,0
+MCHB.US,D,20150514,000000,18.5323,18.6794,18.4702,18.582,156751.4698677,0
+MCHB.US,D,20150515,000000,18.609,18.6961,18.4016,18.6535,202964.93015798,0
+MCHB.US,D,20150518,000000,18.6961,19.5776,18.6628,19.5248,447873.37570775,0
+MCHB.US,D,20150519,000000,19.7072,20.0147,19.474,19.6046,639855.6706563,0
+MCHB.US,D,20150520,000000,19.6999,20.0054,19.411,19.9703,226699.08518579,0
+MCHB.US,D,20150521,000000,20.0314,20.5453,19.9101,20.4954,225097.58587257,0
+MCHB.US,D,20150522,000000,20.3546,20.7463,20.1971,20.7026,388044.47149213,0
+MCHB.US,D,20150526,000000,20.6685,20.7991,20.1971,20.3119,363599.73888635,0
+MCHB.US,D,20150527,000000,20.3546,20.4064,20.11,20.2064,202047.01079436,0
+MCHB.US,D,20150528,000000,20.0491,20.3213,20.0147,20.1721,143966.47299016,0
+MCHB.US,D,20150529,000000,20.1629,20.1629,19.7342,20.0916,282088.4993969,0
+MCHB.US,D,20150601,000000,19.9878,20.3119,19.7165,19.9703,280621.98822537,0
+MCHB.US,D,20150602,000000,19.8055,20.248,19.8055,20.1889,131477.37011926,0
+MCHB.US,D,20150603,000000,20.1971,20.3119,20.0314,20.2388,175559.0976757,0
+MCHB.US,D,20150604,000000,20.11,20.1889,19.9267,20.1629,130381.26640859,0
+MCHB.US,D,20150605,000000,20.1277,20.4592,20.0583,20.2313,228767.10351678,0
+MCHB.US,D,20150608,000000,20.11,20.3296,20.0583,20.2313,186797.6704018,0
+MCHB.US,D,20150609,000000,20.275,20.486,20.0832,20.4416,119926.70480952,0
+MCHB.US,D,20150610,000000,20.4954,21.3037,20.4592,21.062,327799.80380004,0
+MCHB.US,D,20150611,000000,21.2444,21.3037,20.8084,20.8602,127175.02806672,0
+MCHB.US,D,20150612,000000,20.5619,20.8084,20.5619,20.5989,135883.38306464,0
+MCHB.US,D,20150615,000000,20.5027,20.7195,20.3389,20.5369,231633.17174154,0
+MCHB.US,D,20150616,000000,20.4592,20.6685,20.4499,20.6435,140240.800279,0
+MCHB.US,D,20150617,000000,20.6592,20.7287,20.2843,20.4064,192074.08688492,0
+MCHB.US,D,20150618,000000,20.3972,20.5536,20.2575,20.5111,146890.85609214,0
+MCHB.US,D,20150619,000000,20.4954,20.7555,20.3027,20.6518,331165.86810169,0
+MCHB.US,D,20150622,000000,20.7371,20.8852,20.3611,20.5898,156294.66999614,0
+MCHB.US,D,20150623,000000,20.6518,21.0342,20.5203,20.7371,270456.84120213,0
+MCHB.US,D,20150624,000000,20.6518,20.9304,20.6518,20.7638,272684.6854929,0
+MCHB.US,D,20150625,000000,20.7463,20.7824,20.5278,20.5989,187026.61029015,0
+MCHB.US,D,20150626,000000,20.686,20.9119,20.3972,20.6435,584583.96610477,0
+MCHB.US,D,20150629,000000,20.6343,20.7371,19.7342,19.7618,186453.18066417,0
+MCHB.US,D,20150630,000000,19.9443,20.1352,19.7072,19.9008,201658.24494625,0
+MCHB.US,D,20150701,000000,20.0832,20.4767,19.9443,20.2388,165353.9941625,0
+MCHB.US,D,20150702,000000,20.275,20.4157,19.9972,20.2666,140127.41023996,0
+MCHB.US,D,20150706,000000,20.0314,20.4157,19.9972,20.3972,159276.28807022,0
+MCHB.US,D,20150707,000000,20.4499,20.4499,20.0398,20.1445,118797.1240397,0
+MCHB.US,D,20150708,000000,20.0314,20.1721,19.8231,19.935,65132.318327074,0
+MCHB.US,D,20150709,000000,20.0916,20.4499,19.8646,19.9194,144827.1573817,0
+MCHB.US,D,20150710,000000,20.0741,20.3879,20.0583,20.1721,134964.38379588,0
+MCHB.US,D,20150713,000000,20.275,20.2934,19.9972,20.1445,101483.00503156,0
+MCHB.US,D,20150714,000000,20.0583,20.4323,20.0324,20.3972,116899.73071984,0
+MCHB.US,D,20150715,000000,20.4323,20.4323,20.0398,20.1008,73618.212867459,0
+MCHB.US,D,20150716,000000,20.1629,20.3546,19.6137,20.2934,62380.720046481,0
+MCHB.US,D,20150717,000000,20.3704,20.4231,20.248,20.3879,66394.727428334,0
+MCHB.US,D,20150720,000000,20.3296,21.0702,20.2388,20.9029,192872.1367787,0
+MCHB.US,D,20150721,000000,20.9898,21.2444,20.5027,20.6934,206749.9976515,0
+MCHB.US,D,20150722,000000,20.7112,21.2185,20.5027,21.0862,161912.33650151,0
+MCHB.US,D,20150723,000000,21.1824,21.1824,20.6768,20.7991,152853.01233514,0
+MCHB.US,D,20150724,000000,20.7112,20.7731,20.5203,20.7287,184273.93210441,0
+MCHB.US,D,20150727,000000,21.1462,21.1462,19.7527,20.7824,269013.00803841,0
+MCHB.US,D,20150728,000000,20.686,20.7463,20.2934,20.3389,168220.06238727,0
+MCHB.US,D,20150729,000000,20.3611,20.3611,19.5092,19.7618,539520.60478183,0
+MCHB.US,D,20150730,000000,19.684,19.9101,19.4915,19.5248,400770.0735873,0
+MCHB.US,D,20150731,000000,19.5248,19.9101,19.4915,19.7165,265116.71031613,0
+MCHB.US,D,20150803,000000,19.6748,19.6748,19.1868,19.3424,133017.31483988,0
+MCHB.US,D,20150804,000000,19.3424,19.6137,19.2276,19.3508,160651.00730537,0
+MCHB.US,D,20150805,000000,19.4915,19.848,19.3508,19.5166,138521.5913062,0
+MCHB.US,D,20150806,000000,19.5953,19.5953,19.0212,19.1785,64250.035832865,0
+MCHB.US,D,20150807,000000,19.0461,19.2276,18.81,19.21,143222.41835306,0
+MCHB.US,D,20150810,000000,19.2193,19.4999,19.1331,19.4999,144253.72775572,0
+MCHB.US,D,20150811,000000,19.4387,19.6303,19.3424,19.5248,117615.70782347,0
+MCHB.US,D,20150812,000000,19.4471,19.4471,19.16,19.2276,123042.23112016,0
+MCHB.US,D,20150813,000000,19.1942,19.2637,19.098,19.098,83823.316380645,0
+MCHB.US,D,20150814,000000,19.0461,19.4656,19.0026,19.4387,58136.692871156,0
+MCHB.US,D,20150817,000000,19.3173,19.4035,19.0896,19.1868,65247.868176377,0
+MCHB.US,D,20150818,000000,19.237,19.3777,18.8191,18.8804,104692.48308883,0
+MCHB.US,D,20150819,000000,18.8543,19.1239,18.6184,18.8804,133819.6843542,0
+MCHB.US,D,20150820,000000,18.5489,18.872,18.3581,18.3747,144023.70796224,0
+MCHB.US,D,20150821,000000,18.0952,18.9683,17.7812,18.81,175789.11746916,0
+MCHB.US,D,20150824,000000,18.3219,19.1239,18.3128,18.784,225350.28367384,0
+MCHB.US,D,20150825,000000,18.8627,19.1692,18.3128,18.6878,302612.09646231,0
+MCHB.US,D,20150826,000000,19.0627,19.1785,18.609,19.1239,224521.99643631,0
+MCHB.US,D,20150827,000000,19.2193,19.2193,18.8627,19.0896,177507.24653683,0
+MCHB.US,D,20150828,000000,19.0026,19.1785,18.9497,19.0461,122122.15194627,0
+MCHB.US,D,20150831,000000,18.959,19.4294,18.898,19.411,134737.60371781,0
+MCHB.US,D,20150901,000000,19.2637,19.3424,18.8191,18.959,232550.01120003,0
+MCHB.US,D,20150902,000000,19.0804,19.16,18.672,19.0711,174182.21863027,0
+MCHB.US,D,20150903,000000,19.16,19.3333,18.8451,18.9934,347678.69750065,0
+MCHB.US,D,20150904,000000,18.7674,19.411,18.7674,19.1507,69030.775859625,0
+MCHB.US,D,20150908,000000,19.3173,19.622,19.3173,19.5953,90933.411780732,0
+MCHB.US,D,20150909,000000,19.7248,19.9101,19.1868,19.4035,128773.28766455,0
+MCHB.US,D,20150910,000000,19.4202,19.6479,19.4202,19.6137,64582.646614036,0
+MCHB.US,D,20150911,000000,19.5248,19.6563,19.4915,19.622,67654.976719328,0
+MCHB.US,D,20150914,000000,19.6563,19.8646,19.4294,19.6137,63870.989130947,0
+MCHB.US,D,20150915,000000,19.6656,19.8315,19.5248,19.6656,105953.81228496,0
+MCHB.US,D,20150916,000000,19.7248,20.0314,19.7248,19.935,85083.565671639,0
+MCHB.US,D,20150917,000000,19.9194,20.0491,19.411,19.4656,174478.11263689,0
+MCHB.US,D,20150918,000000,19.1942,19.586,18.872,19.4294,197347.26365264,0
+MCHB.US,D,20150921,000000,19.5092,19.8231,19.4202,19.5425,108018.59090054,0
+MCHB.US,D,20150922,000000,19.4471,19.6748,19.4202,19.5509,61807.290420503,0
+MCHB.US,D,20150923,000000,19.6479,19.7702,19.4564,19.6479,113289.60785798,0
+MCHB.US,D,20150924,000000,19.6137,20.1008,19.6137,20.0231,172256.74777693,0
+MCHB.US,D,20150925,000000,20.2148,20.486,20.0398,20.2666,241609.33536639,0
+MCHB.US,D,20150928,000000,20.2666,20.4416,20.0147,20.1352,266981.70648197,0
+MCHB.US,D,20150929,000000,20.2666,20.2843,19.6925,19.7785,138866.08104384,0
+MCHB.US,D,20150930,000000,19.8739,20.2064,19.0212,20.1445,310983.52105852,0
+MCHB.US,D,20151001,000000,20.2843,20.2843,19.787,19.9527,119715.04340332,0
+MCHB.US,D,20151002,000000,19.8147,20.0491,19.684,19.9794,144368.19769989,0
+MCHB.US,D,20151005,000000,20.0832,20.3296,19.9008,20.0054,113533.66641818,0
+MCHB.US,D,20151006,000000,19.9443,20.0832,19.8387,19.9794,117192.38501107,0
+MCHB.US,D,20151007,000000,20.1193,20.4954,20.0491,20.4954,126479.56916064,0
+MCHB.US,D,20151008,000000,20.248,20.5453,20.248,20.2934,108822.04031998,0
+MCHB.US,D,20151009,000000,20.3972,20.4064,19.5776,19.6046,162256.82623914,0
+MCHB.US,D,20151012,000000,19.622,20.3546,19.622,20.1721,223590.03830596,0
+MCHB.US,D,20151013,000000,20.1721,20.2575,20.0314,20.1536,68228.406345308,0
+MCHB.US,D,20151014,000000,20.11,20.11,19.7165,19.7433,109851.18991238,0
+MCHB.US,D,20151015,000000,19.7785,19.8055,19.5341,19.6303,60890.450962016,0
+MCHB.US,D,20151016,000000,19.7702,19.8147,19.4999,19.5341,73271.56331955,0
+MCHB.US,D,20151019,000000,19.4999,19.6046,18.3128,19.2999,78546.89989753,0
+MCHB.US,D,20151020,000000,19.2729,19.5248,18.9194,18.9683,92167.743348518,0
+MCHB.US,D,20151021,000000,19.0804,19.0804,18.558,18.6628,117192.38501107,0
+MCHB.US,D,20151022,000000,18.6628,19.0026,18.5052,18.582,134622.05386852,0
+MCHB.US,D,20151023,000000,18.6452,18.9404,18.4016,18.898,242756.19461834,0
+MCHB.US,D,20151026,000000,18.959,19.1073,18.4618,19.0368,141502.12947513,0
+MCHB.US,D,20151027,000000,18.3128,19.1507,17.895,18.4257,405816.47027693,0
+MCHB.US,D,20151028,000000,18.5323,18.5489,18.2266,18.41,414071.26511871,0
+MCHB.US,D,20151029,000000,18.3312,18.8804,18.2859,18.5674,100222.75574057,0
+MCHB.US,D,20151030,000000,18.5323,18.6452,18.0525,18.2525,197576.20354097,0
+MCHB.US,D,20151102,000000,18.2359,18.5757,18.0525,18.3747,106405.21263083,0
+MCHB.US,D,20151103,000000,18.3747,18.7674,18.2441,18.5146,125562.72970215,0
+MCHB.US,D,20151104,000000,18.5914,18.7592,18.434,18.6628,110481.85451044,0
+MCHB.US,D,20151105,000000,18.5757,19.6137,18.3581,18.5052,78665.689462235,0
+MCHB.US,D,20151106,000000,18.5414,18.836,18.1571,18.6535,169824.80141591,0
+MCHB.US,D,20151109,000000,18.6535,18.7592,18.2691,18.3312,231116.97708764,0
+MCHB.US,D,20151110,000000,18.3581,19.622,18.0776,18.4192,87031.71453278,0
+MCHB.US,D,20151111,000000,18.4192,18.5146,18.0441,18.2359,79694.839054623,0
+MCHB.US,D,20151112,000000,18.1571,18.3034,17.8859,17.9201,143107.94840889,0
+MCHB.US,D,20151113,000000,17.8257,17.9728,17.4858,17.7646,88409.673483344,0
+MCHB.US,D,20151116,000000,17.7646,17.9295,17.6693,17.8859,70064.245072548,0
+MCHB.US,D,20151117,000000,17.8691,18.2785,17.6858,17.9552,116846.81536828,0
+MCHB.US,D,20151118,000000,17.9552,18.2859,17.7895,18.1924,102055.35475241,0
+MCHB.US,D,20151119,000000,18.1385,18.784,18.0525,18.3489,114897.58660203,0
+MCHB.US,D,20151120,000000,18.3219,18.609,18.1924,18.5414,91047.881724902,0
+MCHB.US,D,20151123,000000,18.4867,18.872,18.4525,18.8451,138978.39117774,0
+MCHB.US,D,20151124,000000,18.558,18.924,18.4785,18.81,89785.472623639,0
+MCHB.US,D,20151125,000000,18.81,18.959,18.7054,18.784,65361.258215412,0
+MCHB.US,D,20151127,000000,18.8016,18.9758,18.7923,18.9063,36350.686704486,0
+MCHB.US,D,20151130,000000,18.9331,19.0804,18.7674,18.898,115815.50596563,0
+MCHB.US,D,20151201,000000,18.9758,19.586,18.898,19.4564,118239.89299073,0
+MCHB.US,D,20151202,000000,19.4471,19.4471,19.0461,19.1868,72322.326707054,0
+MCHB.US,D,20151203,000000,19.246,19.3173,18.9155,19.0896,127784.09456211,0
+MCHB.US,D,20151204,000000,19.098,19.4471,19.098,19.3424,119715.04340332,0
+MCHB.US,D,20151207,000000,19.2554,19.4999,18.924,19.098,231976.58157404,0
+MCHB.US,D,20151208,000000,19.0026,19.1304,18.772,18.9758,81770.416721538,0
+MCHB.US,D,20151209,000000,18.9758,19.21,18.8887,18.985,111458.08875127,0
+MCHB.US,D,20151210,000000,18.985,19.1692,18.8543,19.0212,106412.77196677,0
+MCHB.US,D,20151211,000000,18.784,19.2276,18.784,19.0212,212712.1538945,0
+MCHB.US,D,20151214,000000,18.9934,19.1785,18.9497,19.0555,130085.37240196,0
+MCHB.US,D,20151215,000000,19.1785,19.5509,19.0627,19.5341,133819.6843542,0
+MCHB.US,D,20151216,000000,19.6137,19.7433,19.3424,19.6388,182209.15348883,0
+MCHB.US,D,20151217,000000,19.4294,20.4157,19.2823,20.3787,261332.72272775,0
+MCHB.US,D,20151218,000000,20.4157,20.4323,20.11,20.1806,251355.47919777,0
+MCHB.US,D,20151221,000000,20.1971,20.3453,19.3508,19.474,119255.00381637,0
+MCHB.US,D,20151222,000000,19.474,19.9527,19.0711,19.3942,140967.57643396,0
+MCHB.US,D,20151223,000000,19.4202,19.5166,19.2276,19.4471,70522.124849224,0
+MCHB.US,D,20151224,000000,19.4294,19.7618,19.3777,19.5425,26150.982716967,0
+MCHB.US,D,20151228,000000,19.5092,19.6137,19.1331,19.237,71032.919977451,0
+MCHB.US,D,20151229,000000,19.2276,19.6303,19.2276,19.4656,70956.24671296,0
+MCHB.US,D,20151230,000000,19.4915,19.5341,19.2193,19.246,42867.914186187,0
+MCHB.US,D,20151231,000000,19.237,19.4822,18.9155,18.9331,109137.37261901,0
+MCHB.US,D,20160104,000000,18.8887,18.8887,18.6628,18.836,147643.54997031,0
+MCHB.US,D,20160105,000000,18.836,19.2027,18.7971,19.0212,103080.18472426,0
+MCHB.US,D,20160106,000000,18.8451,19.0758,18.7498,18.898,114112.49556984,0
+MCHB.US,D,20160107,000000,18.7054,18.8627,18.3128,18.3128,140132.80976564,0
+MCHB.US,D,20160108,000000,18.3489,18.4525,17.7728,17.835,145235.36152223,0
+MCHB.US,D,20160111,000000,17.8257,18.2183,17.6423,17.9044,149111.14104697,0
+MCHB.US,D,20160112,000000,18.009,18.0359,17.4507,17.6598,94294.076556715,0
+MCHB.US,D,20160113,000000,17.6858,17.9635,17.0487,17.0932,120272.27445229,0
+MCHB.US,D,20160114,000000,17.2051,17.8691,16.883,17.1616,120652.40105934,0
+MCHB.US,D,20160115,000000,16.745,17.1015,16.2024,16.7616,112851.16637371,0
+MCHB.US,D,20160119,000000,16.9181,16.9181,16.4561,16.6728,131068.0860736,0
+MCHB.US,D,20160120,000000,16.4987,16.9275,16.4561,16.8477,272265.68230103,0
+MCHB.US,D,20160121,000000,16.945,16.945,16.5423,16.6728,95920.413688023,0
+MCHB.US,D,20160122,000000,16.7802,16.9181,16.5274,16.8747,173978.11656,0
+MCHB.US,D,20160125,000000,16.8385,16.8385,16.4987,16.5969,79813.628619326,0
+MCHB.US,D,20160126,000000,16.7532,16.883,16.5423,16.8385,134266.76507953,0
+MCHB.US,D,20160127,000000,19.1425,19.8739,17.6081,18.4016,547315.36003667,0
+MCHB.US,D,20160128,000000,18.4785,19.1396,17.4951,17.5895,184203.73827073,0
+MCHB.US,D,20160129,000000,17.6858,17.9904,17.4858,17.8608,96196.869402242,0
+MCHB.US,D,20160201,000000,17.835,17.835,17.3368,17.5043,116220.47039077,0
+MCHB.US,D,20160202,000000,17.3449,17.7016,17.1968,17.6423,155716.92074963,0
+MCHB.US,D,20160203,000000,17.7016,17.7016,17.3627,17.4321,242997.01346315,0
+MCHB.US,D,20160204,000000,17.4775,17.6693,17.1534,17.2145,125870.50266524,0
+MCHB.US,D,20160205,000000,17.2321,17.2321,16.4829,16.945,178872.2466258,0
+MCHB.US,D,20160208,000000,16.7802,17.244,16.5161,17.0756,131486.00936033,0
+MCHB.US,D,20160209,000000,16.8663,17.0135,16.5792,16.7616,91228.225882225,0
+MCHB.US,D,20160210,000000,16.7893,17.2228,16.5161,16.5608,53141.051722795,0
+MCHB.US,D,20160211,000000,16.3172,16.5246,16.2116,16.2542,120773.35043432,0
+MCHB.US,D,20160212,000000,16.3764,17.0932,16.3431,16.7893,86574.914661237,0
+MCHB.US,D,20160216,000000,16.883,17.4052,16.4293,17.0932,97250.856812705,0
+MCHB.US,D,20160217,000000,17.1367,17.2051,16.883,17.1283,118483.95155093,0
+MCHB.US,D,20160218,000000,17.0395,17.4321,16.9181,17.1367,145552.85363153,0
+MCHB.US,D,20160219,000000,17.1283,17.4598,16.7532,16.8117,141227.83357118,0
+MCHB.US,D,20160222,000000,16.9275,17.3627,16.8385,16.8747,67156.060547573,0
+MCHB.US,D,20160223,000000,16.9181,17.2051,16.7893,16.9626,98202.253235469,0
+MCHB.US,D,20160224,000000,16.9181,17.0395,16.7802,16.9802,125366.18696782,0
+MCHB.US,D,20160225,000000,17.0135,17.2321,16.9366,17.2145,61666.902753126,0
+MCHB.US,D,20160226,000000,17.2665,17.5043,17.1885,17.4413,62567.543634608,0
+MCHB.US,D,20160229,000000,17.4507,17.5432,17.2756,17.4145,106608.23479596,0
+MCHB.US,D,20160301,000000,17.521,17.6598,17.3534,17.6257,79813.628619326,0
+MCHB.US,D,20160302,000000,17.6505,17.6942,17.4321,17.4858,146904.89485888,0
+MCHB.US,D,20160303,000000,17.5043,17.7895,17.5043,17.5617,102099.63086289,0
+MCHB.US,D,20160304,000000,17.4413,17.5136,17.2321,17.396,192997.4057742,0
+MCHB.US,D,20160307,000000,17.396,17.7284,17.3709,17.4413,132692.26339463,0
+MCHB.US,D,20160308,000000,17.4237,17.4413,16.8477,16.945,158024.67802029,0
+MCHB.US,D,20160309,000000,16.9802,17.1793,16.9181,17.1015,76533.956728368,0
+MCHB.US,D,20160310,000000,17.119,17.4682,16.8922,17.4052,174617.42039913,0
+MCHB.US,D,20160311,000000,17.4413,17.8608,16.9015,17.8432,164764.36595952,0
+MCHB.US,D,20160314,000000,17.7377,17.835,17.5988,17.7728,87096.5088408,0
+MCHB.US,D,20160315,000000,17.7812,17.8691,17.5432,17.6693,138813.16569229,0
+MCHB.US,D,20160316,000000,17.6081,17.7201,17.3534,17.5803,146735.3497529,0
+MCHB.US,D,20160317,000000,17.5339,17.8645,16.6914,17.7988,84687.240487582,0
+MCHB.US,D,20160318,000000,17.8774,18.209,17.7553,17.9387,143169.50300151,0
+MCHB.US,D,20160321,000000,17.8608,18.1997,17.8608,18.0182,162209.31041326,0
+MCHB.US,D,20160322,000000,17.8608,18.0599,17.7553,17.9552,55022.24646565,0
+MCHB.US,D,20160323,000000,17.9044,17.9044,17.6257,17.6257,84404.30534256,0
+MCHB.US,D,20160324,000000,17.5136,17.8517,17.0135,17.7895,111982.92264624,0
+MCHB.US,D,20160328,000000,17.808,18.1691,17.808,17.9295,130962.25537051,0
+MCHB.US,D,20160329,000000,17.8173,18.2525,17.7016,18.2525,109592.0126803,0
+MCHB.US,D,20160330,000000,18.209,18.2785,18.1385,18.209,102702.21792747,0
+MCHB.US,D,20160331,000000,18.1479,18.3034,18.0359,18.1479,294824.90054341,0
+MCHB.US,D,20160401,000000,17.9387,18.7238,17.9387,18.558,204042.67548139,0
+MCHB.US,D,20160404,000000,18.5323,18.5914,18.4257,18.4702,118252.85185233,0
+MCHB.US,D,20160405,000000,18.2859,18.41,17.8517,17.8859,79240.198993347,0
+MCHB.US,D,20160406,000000,17.895,18.0182,17.7553,17.8608,34008.372469553,0
+MCHB.US,D,20160407,000000,17.7109,17.9998,17.6598,17.9822,115025.01540778,0
+MCHB.US,D,20160408,000000,18.009,18.1303,17.9118,18.0776,92812.446713318,0
+MCHB.US,D,20160411,000000,18.0525,18.1997,17.7646,17.8257,74648.442364979,0
+MCHB.US,D,20160412,000000,17.8774,18.1924,17.8257,18.121,201408.78686036,0
+MCHB.US,D,20160413,000000,18.1385,18.7238,18.1385,18.6452,186501.77639518,0
+MCHB.US,D,20160414,000000,18.6628,18.9331,18.5489,18.8191,133286.21121816,0
+MCHB.US,D,20160415,000000,18.7238,18.872,18.7146,18.7415,76510.198815428,0
+MCHB.US,D,20160418,000000,18.609,18.836,18.5757,18.6628,55671.269450986,0
+MCHB.US,D,20160419,000000,18.6452,18.8804,18.4867,18.872,78730.483770254,0
+MCHB.US,D,20160420,000000,18.8191,19.0026,18.7758,18.81,58374.272000564,0
+MCHB.US,D,20160421,000000,18.6878,19.1692,18.6358,19.0804,130071.33363522,0
+MCHB.US,D,20160422,000000,19.16,19.3424,19.1073,19.3258,117282.01713715,0
+MCHB.US,D,20160425,000000,19.3508,19.5776,19.0711,19.5776,147809.8553609,0
+MCHB.US,D,20160426,000000,19.9703,20.0314,18.6184,19.2554,417929.76616131,0
+MCHB.US,D,20160427,000000,19.1425,19.3684,18.5869,19.16,250829.56539767,0
+MCHB.US,D,20160428,000000,19.0627,19.21,18.7923,18.924,427422.1322863,0
+MCHB.US,D,20160429,000000,18.8543,19.0119,18.5914,18.7923,119189.12960323,0
+MCHB.US,D,20160502,000000,18.784,18.8627,18.5052,18.5757,78581.456861808,0
+MCHB.US,D,20160503,000000,18.5323,18.5804,18.2691,18.524,112248.57930912,0
+MCHB.US,D,20160504,000000,18.5146,18.6452,18.2525,18.4618,106610.39460623,0
+MCHB.US,D,20160505,000000,18.4867,18.6794,18.3312,18.3932,52690.731282055,0
+MCHB.US,D,20160506,000000,18.3219,18.41,18.209,18.2618,81255.301972776,0
+MCHB.US,D,20160509,000000,18.2266,18.4867,18.1385,18.2525,89339.471803434,0
+MCHB.US,D,20160510,000000,18.2359,18.6961,18.2359,18.5914,66823.449766402,0
+MCHB.US,D,20160511,000000,18.5323,18.7592,18.0868,18.1385,67700.332734943,0
+MCHB.US,D,20160512,000000,18.1571,18.2691,18.009,18.1737,89335.152182899,0
+MCHB.US,D,20160513,000000,18.1043,18.209,17.9635,17.9998,39873.337250519,0
+MCHB.US,D,20160516,000000,17.947,18.0274,17.808,17.9295,119220.44685211,0
+MCHB.US,D,20160517,000000,17.8257,18.0952,17.6376,17.6693,154507.42699992,0
+MCHB.US,D,20160518,000000,17.6598,18.2618,17.6598,18.009,184853.84116119,0
+MCHB.US,D,20160519,000000,17.8774,17.8774,17.5136,17.6942,73666.808598473,0
+MCHB.US,D,20160520,000000,17.7553,17.7895,17.5043,17.5043,162351.8578909,0
+MCHB.US,D,20160523,000000,17.5617,17.6341,17.3449,17.3802,368133.18063751,0
+MCHB.US,D,20160524,000000,17.5292,17.895,17.321,17.7812,701777.43102096,0
+MCHB.US,D,20160525,000000,17.8691,18.1479,17.7377,18.0952,199319.17042671,0
+MCHB.US,D,20160526,000000,18.0952,18.2228,17.7988,17.8257,105377.14294358,0
+MCHB.US,D,20160527,000000,17.895,17.9201,17.746,17.895,76708.901360023,0
+MCHB.US,D,20160531,000000,17.8774,17.9552,17.7812,17.947,234217.38472642,0
+MCHB.US,D,20160601,000000,17.8517,18.2691,17.7895,18.1997,162049.48445348,0
+MCHB.US,D,20160602,000000,18.1924,18.2525,17.8774,18.2359,112058.5160056,0
+MCHB.US,D,20160603,000000,18.1385,18.209,17.7895,18.1831,158716.89721096,0
+MCHB.US,D,20160606,000000,18.1385,18.4433,18.1043,18.3932,106188.15169896,0
+MCHB.US,D,20160607,000000,18.5323,18.5323,18.3312,18.384,110795.0269992,0
+MCHB.US,D,20160608,000000,18.3581,18.6628,18.2525,18.5414,201797.55270848,0
+MCHB.US,D,20160609,000000,18.4785,18.4785,18.0182,18.0525,91348.095352061,0
+MCHB.US,D,20160610,000000,18.0441,18.4387,17.9118,17.947,112958.07698194,0
+MCHB.US,D,20160613,000000,17.895,17.947,17.6423,17.7109,74002.659095044,0
+MCHB.US,D,20160614,000000,17.6942,17.8034,17.4775,17.5895,85615.958902538,0
+MCHB.US,D,20160615,000000,17.6942,17.7812,17.4507,17.4951,61322.413015484,0
+MCHB.US,D,20160616,000000,17.4321,17.4321,17.1885,17.2941,112144.90841628,0
+MCHB.US,D,20160617,000000,17.3293,17.6858,17.2941,17.6423,231371.83469919,0
+MCHB.US,D,20160620,000000,17.6942,18.1117,17.5292,17.9387,142124.15483212,0
+MCHB.US,D,20160621,000000,17.9904,18.121,17.746,18.0274,83323.320303756,0
+MCHB.US,D,20160622,000000,17.9822,18.0599,17.8469,17.9079,79165.685539124,0
+MCHB.US,D,20160623,000000,18.0952,18.4016,17.8859,18.3034,104490.54082883,0
+MCHB.US,D,20160624,000000,17.6942,17.9201,17.258,17.3709,164680.1333591,0
+MCHB.US,D,20160627,000000,17.1367,17.1367,16.3431,16.3514,168331.29261604,0
+MCHB.US,D,20160628,000000,16.5329,17.0053,16.3607,16.945,169387.43983677,0
+MCHB.US,D,20160629,000000,17.119,17.1367,16.9181,17.0662,89925.860291017,0
+MCHB.US,D,20160630,000000,17.1616,17.396,16.9875,17.3709,84299.554544593,0
+MCHB.US,D,20160701,000000,17.4413,17.8173,17.2405,17.321,70927.089274351,0
+MCHB.US,D,20160705,000000,17.2228,17.2228,16.8209,16.8663,47309.564000974,0
+MCHB.US,D,20160706,000000,16.8117,17.0135,16.6301,16.909,51205.861723259,0
+MCHB.US,D,20160707,000000,16.9626,17.1461,16.7893,16.945,54288.990879888,0
+MCHB.US,D,20160708,000000,17.1283,17.7377,17.1283,17.5292,185608.69484964,0
+MCHB.US,D,20160711,000000,17.5525,17.7812,17.5525,17.7284,76116.033441638,0
+MCHB.US,D,20160712,000000,17.8691,18.5414,17.7016,18.4785,228314.62326578,0
+MCHB.US,D,20160713,000000,18.4192,18.6878,18.2489,18.5323,108639.5363524,0
+MCHB.US,D,20160714,000000,18.7238,18.7238,18.5489,18.6535,127750.61750296,0
+MCHB.US,D,20160715,000000,18.7498,18.7498,18.5256,18.7238,90166.679135825,0
+MCHB.US,D,20160718,000000,18.6452,18.898,18.6184,18.7592,92033.835111943,0
+MCHB.US,D,20160719,000000,18.7498,18.8804,18.6961,18.7498,77333.086527285,0
+MCHB.US,D,20160720,000000,18.7238,18.772,18.5757,18.6358,87945.314275866,0
+MCHB.US,D,20160721,000000,18.609,18.6794,18.434,18.4433,55568.678463288,0
+MCHB.US,D,20160722,000000,18.3219,18.7498,18.3219,18.7238,85247.711251957,0
+MCHB.US,D,20160725,000000,18.7321,18.8543,18.5414,18.6628,132956.84015239,0
+MCHB.US,D,20160726,000000,19.1868,19.9443,18.8887,19.1868,499118.11401581,0
+MCHB.US,D,20160727,000000,19.2637,19.3258,19.0896,19.1868,270910.40135828,0
+MCHB.US,D,20160728,000000,19.1073,19.6748,19.0627,19.3508,140699.75996081,0
+MCHB.US,D,20160729,000000,19.3173,19.586,19.2554,19.4471,125883.46152685,0
+MCHB.US,D,20160801,000000,19.6046,19.9878,19.4471,19.6137,381703.2685472,0
+MCHB.US,D,20160802,000000,19.6303,19.9008,19.6046,19.7248,219578.19073437,0
+MCHB.US,D,20160803,000000,19.6388,19.9703,19.6388,19.9267,199161.5042772,0
+MCHB.US,D,20160804,000000,19.8823,20.0583,19.797,19.9703,163098.07233827,0
+MCHB.US,D,20160805,000000,20.1721,20.3027,19.8962,19.9794,230797.32516808,0
+MCHB.US,D,20160808,000000,19.9267,20.1971,19.6748,20.1806,192222.03388823,0
+MCHB.US,D,20160809,000000,20.1193,20.248,20.0054,20.0147,308853.94813492,0
+MCHB.US,D,20160810,000000,20.0832,20.248,19.949,20.1629,127589.71163804,0
+MCHB.US,D,20160811,000000,20.1445,20.3611,19.9527,20.248,80016.650784456,0
+MCHB.US,D,20160812,000000,20.1352,20.3119,20.0741,20.1721,44807.423806259,0
+MCHB.US,D,20160815,000000,20.1536,20.3213,19.9267,20.275,202599.9222228,0
+MCHB.US,D,20160816,000000,20.0916,20.4064,20.0916,20.3611,62819.161530753,0
+MCHB.US,D,20160817,000000,20.4416,20.7897,20.3787,20.6934,226010.10571052,0
+MCHB.US,D,20160818,000000,20.7555,20.9666,20.6899,20.8084,160020.34270731,0
+MCHB.US,D,20160819,000000,20.7991,20.8768,20.6889,20.7824,100028.37281651,0
+MCHB.US,D,20160822,000000,20.7731,21.062,20.5027,20.9981,129021.6658453,0
+MCHB.US,D,20160823,000000,21.1305,21.6186,21.1213,21.5751,241481.90656061,0
+MCHB.US,D,20160824,000000,21.6964,21.8799,21.5668,21.8629,337622.6208959,0
+MCHB.US,D,20160825,000000,21.801,21.9862,21.7148,21.9768,204963.83456041,0
+MCHB.US,D,20160826,000000,21.8464,22.0722,21.2863,21.7584,316705.93836184,0
+MCHB.US,D,20160829,000000,21.801,22.0112,21.6362,21.9056,116662.15159043,0
+MCHB.US,D,20160830,000000,21.9945,22.5779,21.9362,22.4918,268102.64801072,0
+MCHB.US,D,20160831,000000,22.3862,22.8317,22.2817,22.7271,136386.61885692,0
+MCHB.US,D,20160901,000000,22.7789,22.9178,22.264,22.7186,195656.1322133,0
+MCHB.US,D,20160902,000000,22.7603,22.8659,22.5603,22.8659,74964.854569146,0
+MCHB.US,D,20160906,000000,22.7696,22.8659,22.5094,22.8483,135115.5705146,0
+MCHB.US,D,20160907,000000,22.8483,23.4946,22.6565,23.4946,143736.45319669,0
+MCHB.US,D,20160908,000000,23.4854,23.7289,23.3966,23.6771,191463.9404844,0
+MCHB.US,D,20160909,000000,22.9262,23.3419,22.551,22.5694,128127.50439461,0
+MCHB.US,D,20160912,000000,22.4205,22.6649,22.3687,22.5428,141363.90161801,0
+MCHB.US,D,20160913,000000,22.4122,22.4122,21.7407,21.9056,259372.69491014,0
+MCHB.US,D,20160914,000000,21.8094,22.176,21.801,21.8371,178049.35891395,0
+MCHB.US,D,20160915,000000,21.8715,22.176,21.8715,22.1159,81745.578903463,0
+MCHB.US,D,20160916,000000,22.0176,22.0454,21.8715,21.9593,232653.68209286,0
+MCHB.US,D,20160919,000000,22.2992,22.6391,22.1251,22.2372,104471.10253643,0
+MCHB.US,D,20160920,000000,22.4122,22.5168,22.2465,22.4733,101632.03194001,0
+MCHB.US,D,20160921,000000,22.4733,22.6649,22.1426,22.2372,106467.84712859,0
+MCHB.US,D,20160922,000000,22.4205,22.5694,22.1844,22.4918,195149.65670561,0
+MCHB.US,D,20160923,000000,22.351,22.4205,21.9501,21.9593,198219.82700064,0
+MCHB.US,D,20160926,000000,21.7222,21.9593,21.2093,21.7677,143798.0077893,0
+MCHB.US,D,20160927,000000,21.6186,21.8371,21.5843,21.7501,223929.12851793,0
+MCHB.US,D,20160928,000000,21.9335,22.1936,21.7316,22.176,125645.88239743,0
+MCHB.US,D,20160929,000000,22.0547,22.1344,21.6713,21.6713,80920.531381339,0
+MCHB.US,D,20160930,000000,21.7677,21.9852,21.6713,21.8547,88715.286636173,0
+MCHB.US,D,20161003,000000,21.6713,22.1251,21.6713,22.0983,92939.875519092,0
+MCHB.US,D,20161004,000000,22.0983,22.3603,22.0983,22.351,76988.596789643,0
+MCHB.US,D,20161005,000000,22.4122,22.5168,22.2121,22.2204,57909.912793085,0
+MCHB.US,D,20161006,000000,22.2465,22.2465,21.9408,21.9677,54733.911794961,0
+MCHB.US,D,20161007,000000,21.9768,21.9862,21.7148,21.776,141200.83594283,0
+MCHB.US,D,20161010,000000,21.801,22.0269,21.7056,21.7148,170832.35290562,0
+MCHB.US,D,20161011,000000,21.7148,21.7584,21.3223,21.5668,262230.12389383,0
+MCHB.US,D,20161012,000000,21.5751,21.9945,20.9573,21.7501,109615.77059324,0
+MCHB.US,D,20161013,000000,21.5306,21.6186,21.3574,21.4343,57307.325728498,0
+MCHB.US,D,20161014,000000,21.6019,21.7148,21.3492,21.374,80619.237849044,0
+MCHB.US,D,20161017,000000,21.427,21.5668,21.2612,21.488,87042.513584116,0
+MCHB.US,D,20161018,000000,21.7148,21.7148,21.3656,21.4187,63795.39577159,0
+MCHB.US,D,20161019,000000,21.4187,21.6444,21.4102,21.6353,60193.912150799,0
+MCHB.US,D,20161020,000000,21.5584,21.7316,21.2695,21.3223,75215.392560156,0
+MCHB.US,D,20161021,000000,21.1213,21.3399,21.1047,21.2185,51867.843570199,0
+MCHB.US,D,20161024,000000,21.4102,21.7148,21.4102,21.7148,112762.61415275,0
+MCHB.US,D,20161025,000000,22.6732,23.7641,22.2372,23.6771,539630.75510547,0
+MCHB.US,D,20161026,000000,23.1094,24.8105,23.1094,24.5929,498565.20258737,0
+MCHB.US,D,20161027,000000,24.5929,24.9429,23.2399,23.328,194874.28089652,0
+MCHB.US,D,20161028,000000,23.4595,23.755,23.1094,23.415,184588.18449831,0
+MCHB.US,D,20161031,000000,23.8086,24.0687,23.4595,24.0252,297059.22426497,0
+MCHB.US,D,20161101,000000,23.9828,24.0252,23.3706,23.5039,173590.43061702,0
+MCHB.US,D,20161102,000000,23.5039,23.5455,23.065,23.415,151221.27567816,0
+MCHB.US,D,20161103,000000,23.5455,23.8504,23.328,23.415,256949.38779018,0
+MCHB.US,D,20161104,000000,23.3706,23.8504,23.3706,23.5891,299009.53293638,0
+MCHB.US,D,20161107,000000,23.8938,24.6354,23.741,24.4169,281461.07451424,0
+MCHB.US,D,20161108,000000,24.4169,24.4169,23.5039,23.5891,181443.50074907,0
+MCHB.US,D,20161109,000000,23.7196,23.8771,23.0881,23.5039,444134.74413498,0
+MCHB.US,D,20161110,000000,23.7641,24.8976,23.5891,24.5929,414549.66309293,0
+MCHB.US,D,20161111,000000,24.5494,24.6791,23.7641,23.9391,364395.62896987,0
+MCHB.US,D,20161114,000000,23.5455,23.9828,22.6307,23.2399,342649.57929315,0
+MCHB.US,D,20161115,000000,23.2399,23.8504,22.9788,23.4595,451871.18451258,0
+MCHB.US,D,20161116,000000,23.4595,25.1587,23.4595,25.0271,511227.09027966,0
+MCHB.US,D,20161117,000000,25.0271,25.3133,24.6354,25.2023,387093.07506936,0
+MCHB.US,D,20161118,000000,25.2912,27.121,25.2023,27.0339,415063.69793656,0
+MCHB.US,D,20161121,000000,27.0783,28.1673,27.0783,27.6015,658851.20195755,0
+MCHB.US,D,20161122,000000,27.7755,28.3422,27.6015,27.6015,535035.75876169,0
+MCHB.US,D,20161123,000000,27.6015,27.994,27.2959,27.5562,253985.04819825,0
+MCHB.US,D,20161125,000000,27.6459,27.8209,27.3829,27.5562,91371.853265003,0
+MCHB.US,D,20161128,000000,27.3396,27.8209,26.5551,26.9468,319876.5398343,0
+MCHB.US,D,20161129,000000,26.7727,27.3829,25.8578,26.0328,571979.31338456,0
+MCHB.US,D,20161130,000000,26.206,26.3588,25.0726,25.3336,678584.30846512,0
+MCHB.US,D,20161201,000000,25.3336,26.118,24.9837,25.768,296432.87928745,0
+MCHB.US,D,20161202,000000,25.8986,26.0328,25.5503,25.5966,220753.12751981,0
+MCHB.US,D,20161205,000000,27.2959,27.907,26.9032,27.7755,1276596.8949071,0
+MCHB.US,D,20161206,000000,27.6015,27.7977,26.206,26.2922,4554671.606172,0
+MCHB.US,D,20161207,000000,26.206,27.2959,25.9884,26.5976,1052208.8067073,0
+MCHB.US,D,20161208,000000,26.8153,27.907,26.7727,27.0783,934342.56089286,0
+MCHB.US,D,20161209,000000,27.3829,28.5609,27.2746,28.5609,1058091.0499704,0
+MCHB.US,D,20161212,000000,28.3859,28.9951,28.0525,28.2997,625259.6728696,0
+MCHB.US,D,20161213,000000,28.2997,29.2146,28.1034,28.9951,631655.95097634,0
+MCHB.US,D,20161214,000000,28.9525,29.3896,28.6479,28.7785,607794.36714275,0
+MCHB.US,D,20161215,000000,28.7785,28.7785,27.994,28.2108,485937.87185936,0
+MCHB.US,D,20161216,000000,28.2552,28.6265,28.0376,28.5164,668854.36321076,0
+MCHB.US,D,20161219,000000,28.6479,28.6905,27.994,28.4728,407764.61913808,0
+MCHB.US,D,20161220,000000,28.1256,28.4728,27.2524,28.2552,429940.471058,0
+MCHB.US,D,20161221,000000,28.3422,28.4303,27.994,28.2108,192325.70478106,0
+MCHB.US,D,20161222,000000,28.2552,28.7785,27.8617,28.0803,224153.74878574,0
+MCHB.US,D,20161223,000000,28.2108,28.2181,27.6543,27.8209,187208.0343526,0
+MCHB.US,D,20161227,000000,27.6867,28.2552,27.6015,28.1256,189841.92297362,0
+MCHB.US,D,20161228,000000,28.0376,28.0803,27.4718,27.6459,179961.87090567,0
+MCHB.US,D,20161229,000000,27.6015,27.994,27.3829,27.5143,205255.4089465,0
+MCHB.US,D,20161230,000000,27.5143,27.907,27.3829,27.5562,235618.02168478,0
+MCHB.US,D,20170103,000000,27.907,28.3422,27.3396,27.6015,283742.91406168,0
+MCHB.US,D,20170104,000000,27.8209,28.0803,27.7311,28.0376,306711.41634972,0
+MCHB.US,D,20170105,000000,27.9497,28.1256,26.9468,26.9468,305519.20108215,0
+MCHB.US,D,20170106,000000,26.9468,27.121,26.8153,26.9468,190348.39848132,0
+MCHB.US,D,20170109,000000,26.9032,27.1653,26.519,26.6856,132311.05688246,0
+MCHB.US,D,20170110,000000,26.8153,27.4718,26.6403,27.4255,225837.32088912,0
+MCHB.US,D,20170111,000000,27.4718,27.5562,27.0783,27.4718,231754.12111651,0
+MCHB.US,D,20170112,000000,27.4255,27.5143,26.62,26.9913,184266.37276849,0
+MCHB.US,D,20170113,000000,25.8986,26.1633,25.0271,25.3764,858012.70623476,0
+MCHB.US,D,20170117,000000,25.117,25.3764,24.1781,25.0726,678378.0465846,0
+MCHB.US,D,20170118,000000,25.2023,25.8142,25.117,25.5079,472969.29110911,0
+MCHB.US,D,20170119,000000,25.5503,25.5503,25.2023,25.4652,267173.92959577,0
+MCHB.US,D,20170120,000000,25.5079,25.6616,25.1623,25.3764,309101.24641053,0
+MCHB.US,D,20170123,000000,25.2467,25.2467,24.33,24.5048,295221.22572746,0
+MCHB.US,D,20170124,000000,23.8504,25.117,23.1974,24.8105,902189.46544296,0
+MCHB.US,D,20170125,000000,24.8522,25.2023,23.3706,23.4595,718387.45188196,0
+MCHB.US,D,20170126,000000,23.328,23.6771,23.2854,23.4595,410524.85665974,0
+MCHB.US,D,20170127,000000,23.3706,23.4595,22.827,22.8483,292168.33391459,0
+MCHB.US,D,20170130,000000,22.7603,23.0232,22.1075,22.3687,561781.76920732,0
+MCHB.US,D,20170131,000000,22.3687,22.9566,21.8094,22.8483,385170.84393142,0
+MCHB.US,D,20170201,000000,22.9353,23.2399,22.7186,22.9353,295899.40615141,0
+MCHB.US,D,20170202,000000,22.804,22.9788,22.6529,22.7603,254060.64155761,0
+MCHB.US,D,20170203,000000,22.8918,23.1094,22.6732,22.7186,543101.57020508,0
+MCHB.US,D,20170206,000000,22.5863,22.8483,22.1381,22.7186,555965.40015736,0
+MCHB.US,D,20170207,000000,22.804,22.8918,22.2159,22.4557,297167.21477834,0
+MCHB.US,D,20170208,000000,22.3242,22.5428,21.9768,22.3242,318768.55716715,0
+MCHB.US,D,20170209,000000,22.3242,22.9353,22.3242,22.6732,311257.81696248,0
+MCHB.US,D,20170210,000000,22.8483,22.8882,22.3907,22.6732,300587.27433668,0
+MCHB.US,D,20170213,000000,22.7603,23.154,22.7186,22.9353,473186.35204097,0
+MCHB.US,D,20170214,000000,22.8483,23.3706,22.7871,22.9788,368979.82626231,0
+MCHB.US,D,20170215,000000,23.0232,23.0881,22.7603,22.9353,151374.62220714,0
+MCHB.US,D,20170216,000000,22.8918,23.2854,22.5,23.2854,574160.72175458,0
+MCHB.US,D,20170217,000000,23.2399,23.415,23.065,23.328,366146.15519155,0
+MCHB.US,D,20170221,000000,23.4595,24.2872,23.4595,24.0252,490010.19411844,0
+MCHB.US,D,20170222,000000,24.1114,24.2872,23.7641,23.8504,338456.30765911,0
+MCHB.US,D,20170223,000000,23.9828,24.091,23.4372,23.9391,202281.35020837,0
+MCHB.US,D,20170224,000000,23.8504,23.8504,23.5669,23.8086,164710.37070285,0
+MCHB.US,D,20170227,000000,23.7196,24.1114,23.6568,24.0687,159741.72718282,0
+MCHB.US,D,20170228,000000,23.9391,24.0252,23.6345,23.8086,440306.48043611,0
+MCHB.US,D,20170301,000000,24.1114,24.5929,23.9828,24.5494,266327.28397097,0
+MCHB.US,D,20170302,000000,24.4605,24.5048,23.5891,23.7196,259778.73924039,0
+MCHB.US,D,20170303,000000,23.8086,23.8504,23.5455,23.6771,146980.48821824,0
+MCHB.US,D,20170306,000000,23.5455,23.5891,22.9353,23.2854,200591.29867418,0
+MCHB.US,D,20170307,000000,23.328,23.3706,23.0232,23.1094,197880.73678866,0
+MCHB.US,D,20170308,000000,23.1974,23.5455,23.0232,23.1974,301795.68818126,0
+MCHB.US,D,20170309,000000,23.1974,23.2854,22.8483,23.2399,210778.04380009,0
+MCHB.US,D,20170310,000000,23.415,23.415,22.8483,23.1974,211958.38011119,0
+MCHB.US,D,20170313,000000,23.1752,23.5039,22.827,22.9788,210867.67592619,0
+MCHB.US,D,20170314,000000,22.804,22.9788,22.5863,22.9353,185795.51843776,0
+MCHB.US,D,20170315,000000,22.9788,23.3706,22.9566,23.2854,261168.57714743,0
+MCHB.US,D,20170316,000000,23.4595,23.5455,23.328,23.3706,124059.50175608,0
+MCHB.US,D,20170317,000000,23.3706,23.6345,23.002,23.4595,438836.72954918,0
+MCHB.US,D,20170320,000000,23.415,23.5891,23.2399,23.328,168706.01969743,0
+MCHB.US,D,20170321,000000,23.415,23.4595,22.3687,22.7186,341446.56497423,0
+MCHB.US,D,20170322,000000,22.5428,22.8483,22.0631,22.6732,492432.42133326,0
+MCHB.US,D,20170323,000000,22.7603,22.8918,22.4557,22.5,253803.62413579,0
+MCHB.US,D,20170324,000000,22.5863,22.9353,22.5,22.6732,319994.24949386,0
+MCHB.US,D,20170327,000000,22.3242,23.154,22.1936,23.1094,245798.2873799,0
+MCHB.US,D,20170328,000000,23.065,23.5891,22.8918,23.2854,272765.67837792,0
+MCHB.US,D,20170329,000000,23.1094,23.9391,22.3687,23.7196,382663.30421104,0
+MCHB.US,D,20170330,000000,23.8086,24.5929,23.7196,24.5929,442150.95840442,0
+MCHB.US,D,20170331,000000,24.5494,24.6354,24.1576,24.3752,371459.2884492,0
+MCHB.US,D,20170403,000000,24.3752,24.4605,23.3706,23.415,247059.61657602,0
+MCHB.US,D,20170404,000000,23.3706,23.8938,23.328,23.7641,241331.79974704,0
+MCHB.US,D,20170405,000000,23.8938,24.091,23.154,23.3502,304256.79198089,0
+MCHB.US,D,20170406,000000,23.3706,23.5455,23.1094,23.4595,217625.7222527,0
+MCHB.US,D,20170407,000000,23.3706,23.7196,23.1974,23.7196,207126.88454315,0
+MCHB.US,D,20170410,000000,23.7641,23.9828,23.2854,23.415,230528.42878979,0
+MCHB.US,D,20170411,000000,23.328,23.7641,23.1974,23.7196,165179.04953086,0
+MCHB.US,D,20170412,000000,23.7196,23.7196,23.2622,23.3706,81782.295678007,0
+MCHB.US,D,20170413,000000,23.328,23.415,23.0187,23.1974,121461.25000447,0
+MCHB.US,D,20170417,000000,23.2399,23.2854,23.0232,23.2399,88090.021563777,0
+MCHB.US,D,20170418,000000,23.154,23.328,22.9353,23.2399,476659.32695086,0
+MCHB.US,D,20170419,000000,23.5891,23.6492,23.154,23.328,283102.5303174,0
+MCHB.US,D,20170420,000000,23.415,23.7641,23.415,23.7641,143483.75539541,0
+MCHB.US,D,20170421,000000,23.6345,24.33,23.5455,24.2872,266178.25706253,0
+MCHB.US,D,20170424,000000,24.5929,24.9207,23.9391,23.9391,684041.06910556,0
+MCHB.US,D,20170425,000000,24.2872,24.9837,23.5039,23.5455,856784.85409778,0
+MCHB.US,D,20170426,000000,23.5039,24.0687,23.1974,23.9391,307704.9290727,0
+MCHB.US,D,20170427,000000,23.8938,23.8938,22.5863,23.3706,544829.41841895,0
+MCHB.US,D,20170428,000000,23.154,23.2854,22.1936,22.6732,538926.6569583,0
+MCHB.US,D,20170501,000000,22.7186,22.804,22.3242,22.4557,256789.5618304,0
+MCHB.US,D,20170502,000000,22.4557,22.6307,22.1501,22.5,410984.89624668,0
+MCHB.US,D,20170503,000000,22.4557,22.8918,22.2817,22.6732,343023.2264694,0
+MCHB.US,D,20170504,000000,22.7603,23.2854,22.7603,23.2854,172899.29133146,0
+MCHB.US,D,20170505,000000,23.2399,23.5455,23.065,23.415,220898.91471285,0
+MCHB.US,D,20170508,000000,23.2854,23.8086,23.1974,23.7196,268194.43994709,0
+MCHB.US,D,20170509,000000,23.7641,23.9828,23.4595,23.5455,194171.2626545,0
+MCHB.US,D,20170510,000000,23.5455,23.7196,23.5039,23.6345,166914.45708067,0
+MCHB.US,D,20170511,000000,23.5039,23.7641,23.3706,23.4595,207071.80938133,0
+MCHB.US,D,20170512,000000,23.3706,23.5891,23.002,23.1974,147400.57131524,0
+MCHB.US,D,20170515,000000,23.3706,23.6345,23.328,23.5891,102220.58023786,0
+MCHB.US,D,20170516,000000,23.5455,24.1576,23.3706,24.1576,265367.24830714,0
+MCHB.US,D,20170517,000000,23.7196,23.7641,23.4595,23.5891,242919.26029354,0
+MCHB.US,D,20170518,000000,23.5891,23.9828,23.415,23.7196,189649.69985982,0
+MCHB.US,D,20170519,000000,23.6771,24.0252,23.6771,23.8086,187556.84371078,0
+MCHB.US,D,20170522,000000,23.8086,24.1114,23.5455,23.8938,207407.65987791,0
+MCHB.US,D,20170523,000000,23.8504,24.0687,23.7196,23.9391,191328.95234269,0
+MCHB.US,D,20170524,000000,23.9391,24.0252,23.7196,23.8086,191499.5773538,0
+MCHB.US,D,20170525,000000,23.8504,24.0252,23.7641,23.8299,209646.30322001,0
+MCHB.US,D,20170526,000000,23.7196,24.1994,23.7196,23.8504,164785.96406219,0
+MCHB.US,D,20170530,000000,23.8504,23.9828,23.5455,23.8086,149572.26053904,0
+MCHB.US,D,20170531,000000,23.8086,23.8827,23.2854,23.3706,315354.97703962,0
+MCHB.US,D,20170601,000000,23.3706,23.8938,23.2854,23.8086,104948.42060551,0
+MCHB.US,D,20170602,000000,23.7196,24.6354,23.7196,24.2872,177834.45779234,0
+MCHB.US,D,20170605,000000,24.3752,24.3752,23.7641,23.9391,143606.86458065,0
+MCHB.US,D,20170606,000000,23.7196,23.9828,23.5048,23.8938,162698.50743881,0
+MCHB.US,D,20170607,000000,23.9828,24.3752,23.8938,24.3752,146768.82681204,0
+MCHB.US,D,20170608,000000,24.4169,25.3764,24.2872,25.1587,215045.82888836,0
+MCHB.US,D,20170609,000000,25.0271,26.0522,25.0271,25.6393,245435.43925499,0
+MCHB.US,D,20170612,000000,25.5079,25.9884,24.8522,24.9837,422645.71188006,0
+MCHB.US,D,20170613,000000,25.0726,25.117,24.2872,24.33,389421.35053755,0
+MCHB.US,D,20170614,000000,24.33,24.7225,23.9828,24.7225,448660.62655018,0
+MCHB.US,D,20170615,000000,24.4169,24.8522,24.4169,24.7225,156378.90259657,0
+MCHB.US,D,20170616,000000,24.5494,24.8105,24.1994,24.3752,511115.86005089,0
+MCHB.US,D,20170619,000000,24.4169,24.5494,23.9595,24.0687,157056.00311538,0
+MCHB.US,D,20170620,000000,23.9391,24.0687,23.6113,23.8086,209512.39498343,0
+MCHB.US,D,20170621,000000,23.8086,23.8086,23.415,23.5891,142673.82654515,0
+MCHB.US,D,20170622,000000,23.5891,23.5891,23.1974,23.2854,122205.30464156,0
+MCHB.US,D,20170623,000000,23.415,23.6345,23.065,23.2399,489968.07781821,0
+MCHB.US,D,20170626,000000,23.2399,23.5455,23.0232,23.5039,148964.27394879,0
+MCHB.US,D,20170627,000000,23.5891,23.7196,23.1974,23.4595,196219.84269308,0
+MCHB.US,D,20170628,000000,23.5891,23.9391,23.5455,23.8504,209270.49623349,0
+MCHB.US,D,20170629,000000,24.1114,24.2872,23.5891,24.243,206697.08229995,0
+MCHB.US,D,20170630,000000,24.2872,24.2872,23.8504,24.1114,176479.17684958,0
+MCHB.US,D,20170703,000000,24.1576,24.7678,23.8086,24.6354,117081.1547823,0
+MCHB.US,D,20170705,000000,24.5494,24.6791,23.9828,24.6791,158521.43438177,0
+MCHB.US,D,20170706,000000,24.5494,24.7439,23.5891,24.3521,156681.276034,0
+MCHB.US,D,20170707,000000,24.5048,24.6791,24.243,24.5929,82015.555186881,0
+MCHB.US,D,20170710,000000,24.5494,24.5929,23.9828,24.0252,156181.27995711,0
+MCHB.US,D,20170711,000000,24.0687,24.0687,23.6568,24.0252,210446.51292406,0
+MCHB.US,D,20170712,000000,24.0687,24.4725,24.0252,24.33,96406.370998175,0
+MCHB.US,D,20170713,000000,24.33,24.3752,23.9828,24.3752,100630.95988109,0
+MCHB.US,D,20170714,000000,24.1994,24.4169,24.0252,24.0477,107652.50306022,0
+MCHB.US,D,20170717,000000,24.1114,24.1114,23.3706,23.5891,236606.1348821,0
+MCHB.US,D,20170718,000000,23.5455,23.5891,23.154,23.1974,161504.13236097,0
+MCHB.US,D,20170719,000000,23.2399,23.8086,23.2399,23.5455,146894.09580754,0
+MCHB.US,D,20170720,000000,23.5891,24.0252,23.5891,23.9828,178291.25766389,0
+MCHB.US,D,20170721,000000,24.1994,24.1994,23.7641,23.9828,170612.05225835,0
+MCHB.US,D,20170724,000000,23.8938,24.243,23.7196,24.1576,191433.70314065,0
+MCHB.US,D,20170725,000000,21.801,23.3336,21.801,22.8918,932430.04890114,0
+MCHB.US,D,20170726,000000,22.804,23.3057,22.6732,23.1094,434911.27438828,0
+MCHB.US,D,20170727,000000,23.1094,23.6568,22.9788,23.5455,272571.29545386,0
+MCHB.US,D,20170728,000000,23.4595,23.4595,23.0232,23.1974,209985.39343198,0
+MCHB.US,D,20170731,000000,23.328,23.328,22.7603,22.8918,495732.61142175,0
+MCHB.US,D,20170801,000000,23.065,23.415,22.8918,23.415,192438.01491497,0
+MCHB.US,D,20170802,000000,23.415,23.415,22.804,22.9788,181144.36702703,0
+MCHB.US,D,20170803,000000,22.8918,23.1974,22.3687,22.4557,159318.40437042,0
+MCHB.US,D,20170804,000000,22.5428,22.804,22.3687,22.7186,384883.58916587,0
+MCHB.US,D,20170807,000000,22.6732,23.5039,22.2817,22.5863,226689.3660396,0
+MCHB.US,D,20170808,000000,22.5863,23.0232,22.478,22.5,178040.71967288,0
+MCHB.US,D,20170809,000000,22.2817,22.5,22.0176,22.1936,205853.67639055,0
+MCHB.US,D,20170810,000000,22.0176,22.2817,21.9768,22.0176,179569.86534215,0
+MCHB.US,D,20170811,000000,21.9768,22.3242,21.3656,21.7148,198548.11816128,0
+MCHB.US,D,20170814,000000,21.888,22.2372,21.7148,22.2372,219740.17650442,0
+MCHB.US,D,20170815,000000,22.2817,22.3242,21.8464,21.888,164478.1910991,0
+MCHB.US,D,20170816,000000,21.888,22.1075,21.4973,21.4973,195169.09499802,0
+MCHB.US,D,20170817,000000,21.3223,21.6492,21.1047,21.1462,272550.77725632,0
+MCHB.US,D,20170818,000000,21.0166,21.5843,20.9304,21.5399,235087.78826415,0
+MCHB.US,D,20170821,000000,21.4528,21.5399,21.3223,21.4973,183213.46526315,0
+MCHB.US,D,20170822,000000,21.5399,21.6713,21.3871,21.4973,150506.37847967,0
+MCHB.US,D,20170823,000000,21.3656,21.6713,21.3223,21.5843,92336.20854937,0
+MCHB.US,D,20170824,000000,21.7148,21.7148,21.3656,21.6713,166187.68092571,0
+MCHB.US,D,20170825,000000,21.801,22.1936,21.6713,21.9335,182042.84809825,0
+MCHB.US,D,20170828,000000,21.9768,22.1936,21.9335,22.0631,202388.26081661,0
+MCHB.US,D,20170829,000000,21.888,22.0631,21.7148,21.9768,166021.37553512,0
+MCHB.US,D,20170830,000000,21.9335,22.1075,21.7148,21.801,219311.45416635,0
+MCHB.US,D,20170831,000000,21.9335,22.1936,21.8464,22.0176,237116.93001032,0
+MCHB.US,D,20170901,000000,22.0631,22.2372,21.9768,22.1936,132338.05451079,0
+MCHB.US,D,20170905,000000,22.1075,22.1501,21.7584,21.801,162574.31834845,0
+MCHB.US,D,20170906,000000,21.888,22.0631,21.5843,21.5843,201621.5281717,0
+MCHB.US,D,20170907,000000,21.6713,21.6713,21.1047,21.236,154964.22687146,0
+MCHB.US,D,20170908,000000,21.236,21.5399,21.1462,21.236,197813.78267037,0
+MCHB.US,D,20170911,000000,21.3656,21.5843,21.1908,21.3656,260760.3730069,0
+MCHB.US,D,20170912,000000,21.4528,22.7603,21.4528,22.7186,423531.23408966,0
+MCHB.US,D,20170913,000000,22.6307,22.6732,22.5,22.5863,146051.76980328,0
+MCHB.US,D,20170914,000000,22.5,22.6732,22.0631,22.1501,157899.40902478,0
+MCHB.US,D,20170915,000000,22.1501,22.1936,21.5926,21.888,842120.82228766,0
+MCHB.US,D,20170918,000000,21.9768,22.5428,21.9768,22.3242,453467.28430015,0
+MCHB.US,D,20170919,000000,22.3687,22.4122,21.888,22.0176,244054.24058902,0
+MCHB.US,D,20170920,000000,22.0631,22.3907,21.888,22.2372,159638.05629,0
+MCHB.US,D,20170921,000000,22.1936,22.3242,21.9335,22.2817,246292.88393112,0
+MCHB.US,D,20170922,000000,22.2372,22.5,22.1075,22.4557,93307.04326454,0
+MCHB.US,D,20170925,000000,22.3242,22.5,21.6379,22.5,124757.12047243,0
+MCHB.US,D,20170926,000000,22.4122,23.065,22.4122,22.8918,198610.75265903,0
+MCHB.US,D,20170927,000000,22.9788,23.415,22.9353,23.2399,534084.36233893,0
+MCHB.US,D,20170928,000000,23.2854,23.328,22.8918,23.2854,244333.93601863,0
+MCHB.US,D,20170929,000000,23.1974,23.6345,23.154,23.5455,330304.10380503,0
+MCHB.US,D,20171002,000000,23.5891,24.243,23.4595,24.1576,353247.76827499,0
+MCHB.US,D,20171003,000000,24.33,25.0726,24.33,24.5048,477700.35549972,0
+MCHB.US,D,20171004,000000,24.3752,24.4605,23.3918,24.243,130585.36847885,0
+MCHB.US,D,20171005,000000,24.243,24.8318,24.1576,24.7225,260397.52488199,0
+MCHB.US,D,20171006,000000,24.7225,25.117,24.6354,24.6791,189616.22280069,0
+MCHB.US,D,20171009,000000,24.6354,24.7678,24.5048,24.5929,113459.15296397,0
+MCHB.US,D,20171010,000000,24.4169,25.1587,24.3976,25.0726,217825.50470243,0
+MCHB.US,D,20171011,000000,25.0271,25.2023,24.7678,25.0726,226007.94590025,0
+MCHB.US,D,20171012,000000,25.117,25.117,24.8522,24.9429,113753.96706546,0
+MCHB.US,D,20171013,000000,24.8976,25.0271,24.6354,24.8105,149078.74389296,0
+MCHB.US,D,20171016,000000,24.8976,25.117,24.8105,25.0726,100941.97255959,0
+MCHB.US,D,20171017,000000,25.0271,25.0726,24.7892,24.8976,138791.56758961,0
+MCHB.US,D,20171018,000000,24.8522,25.0726,24.8522,24.9429,106052.08365212,0
+MCHB.US,D,20171019,000000,24.5048,25.0271,24.465,24.9837,124605.93375371,0
+MCHB.US,D,20171020,000000,25.3336,25.3336,25.0493,25.1587,169555.90503762,0
+MCHB.US,D,20171023,000000,25.2467,25.6393,24.8151,24.9429,313400.34874768,0
+MCHB.US,D,20171024,000000,25.9439,26.9913,23.917,24.4605,800778.81405535,0
+MCHB.US,D,20171025,000000,24.5929,25.8578,24.4169,25.117,644200.12900906,0
+MCHB.US,D,20171026,000000,25.117,25.5079,25.0726,25.1587,345489.7297947,0
+MCHB.US,D,20171027,000000,25.117,25.8986,24.9837,25.768,228877.25384041,0
+MCHB.US,D,20171030,000000,25.7264,25.9884,25.1587,25.2023,249960.24176507,0
+MCHB.US,D,20171031,000000,25.117,25.4217,24.9883,25.3336,204717.61618994,0
+MCHB.US,D,20171101,000000,25.3764,25.6162,24.9837,25.117,207397.9407317,0
+MCHB.US,D,20171102,000000,25.0726,25.4217,24.8522,25.3336,163633.70528457,0
+MCHB.US,D,20171103,000000,25.2912,25.2912,24.7678,25.0726,245019.67577852,0
+MCHB.US,D,20171106,000000,25.0726,25.2912,24.8976,25.0726,161568.92666899,0
+MCHB.US,D,20171107,000000,25.2467,25.2912,24.3752,24.4605,203862.33132407,0
+MCHB.US,D,20171108,000000,24.243,24.4169,24.0049,24.243,176363.62700028,0
+MCHB.US,D,20171109,000000,24.0252,24.4169,24.0252,24.33,127852.12858553,0
+MCHB.US,D,20171110,000000,24.2872,24.6354,24.2872,24.5048,97032.715975703,0
+MCHB.US,D,20171113,000000,24.4605,24.7678,24.3095,24.7678,135588.56896314,0
+MCHB.US,D,20171114,000000,24.5929,24.9429,24.5048,24.8976,113285.28823745,0
+MCHB.US,D,20171115,000000,24.7225,25.0726,24.6354,24.8976,157901.56883505,0
+MCHB.US,D,20171116,000000,25.0726,25.1587,24.8976,25.0271,171757.83160517,0
+MCHB.US,D,20171117,000000,24.8522,25.7264,24.8105,25.7264,299538.68645189,0
+MCHB.US,D,20171120,000000,25.7264,26.118,25.1383,26.0737,156850.82113999,0
+MCHB.US,D,20171121,000000,26.1633,26.9913,26.118,26.4228,486816.91463818,0
+MCHB.US,D,20171122,000000,26.468,26.6856,26.2922,26.468,153910.239461,0
+MCHB.US,D,20171124,000000,26.5551,26.5551,25.9884,26.38,84031.738071444,0
+MCHB.US,D,20171127,000000,26.38,26.4588,25.8986,26.1633,135564.8110502,0
+MCHB.US,D,20171128,000000,26.2495,26.5329,25.9439,26.38,353855.75486524,0
+MCHB.US,D,20171129,000000,26.468,26.9913,26.2922,26.8153,575358.33654782,0
+MCHB.US,D,20171130,000000,26.9468,26.9913,26.3375,26.5976,310901.44826837,0
+MCHB.US,D,20171201,000000,26.5551,26.7524,25.6393,26.5976,169923.07278306,0
+MCHB.US,D,20171204,000000,27.0339,27.2959,26.7292,26.8153,139467.58820329,0
+MCHB.US,D,20171205,000000,26.8153,26.8153,25.8986,26.0328,180892.74913089,0
+MCHB.US,D,20171206,000000,25.9439,26.38,25.8578,26.206,166758.95074141,0
+MCHB.US,D,20171207,000000,26.206,26.38,25.8986,26.206,126812.17994181,0
+MCHB.US,D,20171208,000000,26.2495,26.2922,25.5503,25.5966,128672.85648712,0
+MCHB.US,D,20171211,000000,25.6828,25.768,25.1587,25.2244,185890.55008952,0
+MCHB.US,D,20171212,000000,25.2023,25.443,25.117,25.4217,204950.8756988,0
+MCHB.US,D,20171213,000000,25.3336,25.5966,25.0271,25.0726,153114.34937748,0
+MCHB.US,D,20171214,000000,25.117,25.2023,24.8105,24.8976,239499.2007352,0
+MCHB.US,D,20171215,000000,24.9429,25.768,24.8105,25.3336,679868.31566906,0
+MCHB.US,D,20171218,000000,25.4652,25.9439,25.4217,25.6393,173588.27080674,0
+MCHB.US,D,20171219,000000,25.5966,25.768,25.3336,25.4217,190604.33599798,0
+MCHB.US,D,20171220,000000,25.5966,25.6828,25.2467,25.3764,151910.25515344,0
+MCHB.US,D,20171221,000000,25.4217,25.8142,25.2912,25.8142,201313.7552086,0
+MCHB.US,D,20171222,000000,25.8142,25.8986,25.2023,25.4217,114863.02963774,0
+MCHB.US,D,20171226,000000,25.3336,25.5079,24.9837,25.1587,161992.24948138,0
+MCHB.US,D,20171227,000000,25.1587,25.2912,24.7678,24.9837,170064.54035557,0
+MCHB.US,D,20171228,000000,25.0726,26.0737,24.8522,24.8976,254779.85837663,0
+MCHB.US,D,20171229,000000,24.9429,25.3336,24.8105,25.2467,194680.9778776,0
+MCHB.US,D,20180102,000000,25.2467,25.4652,24.8976,25.1587,202791.06543147,0
+MCHB.US,D,20180103,000000,25.117,25.2467,24.7225,24.8105,168039.71822994,0
+MCHB.US,D,20180104,000000,24.8976,25.2912,24.8522,25.1587,154265.52824998,0
+MCHB.US,D,20180105,000000,25.2023,25.2912,24.8976,25.1587,171762.15122571,0
+MCHB.US,D,20180108,000000,25.117,25.5079,24.9207,25.5079,242812.34968529,0
+MCHB.US,D,20180109,000000,25.5079,25.8986,25.5079,25.768,346764.01785243,0
+MCHB.US,D,20180110,000000,25.7264,26.206,25.7264,25.8986,253094.12646297,0
+MCHB.US,D,20180111,000000,26.0328,27.3396,25.9884,27.3396,356543.63874295,0
+MCHB.US,D,20180112,000000,27.3396,28.3859,27.2959,28.2108,297294.64358411,0
+MCHB.US,D,20180116,000000,28.3422,28.4303,27.4755,27.7311,308863.66728113,0
+MCHB.US,D,20180117,000000,27.7311,27.9729,27.5143,27.6459,226958.26241787,0
+MCHB.US,D,20180118,000000,27.6459,27.8209,27.4718,27.5143,105107.16666016,0
+MCHB.US,D,20180119,000000,27.5143,27.6246,27.2079,27.3396,359085.73542761,0
+MCHB.US,D,20180122,000000,27.3396,27.5143,26.9913,27.2959,262206.36598089,0
+MCHB.US,D,20180123,000000,27.2524,27.8617,26.1633,27.8617,389587.65592814,0
+MCHB.US,D,20180124,000000,27.5143,27.7755,26.9913,27.1653,469119.42930757,0
+MCHB.US,D,20180125,000000,27.2524,27.2524,26.38,26.4228,400463.38052934,0
+MCHB.US,D,20180126,000000,26.4228,26.5098,26.1633,26.3375,332899.11584123,0
+MCHB.US,D,20180129,000000,26.2922,26.9468,26.118,26.38,167673.63038963,0
+MCHB.US,D,20180130,000000,26.118,26.4228,26.0328,26.118,163023.55888405,0
+MCHB.US,D,20180131,000000,26.1633,26.3375,25.6828,25.6828,184751.2501735,0
+MCHB.US,D,20180201,000000,25.5966,26.3375,25.3336,26.3375,266019.51100787,0
+MCHB.US,D,20180202,000000,26.2922,26.3375,25.7264,25.8142,178848.48871286,0
+MCHB.US,D,20180205,000000,25.5966,25.8986,24.8105,24.8105,217740.19219687,0
+MCHB.US,D,20180206,000000,24.2872,25.2023,23.5455,25.0726,320576.31836092,0
+MCHB.US,D,20180207,000000,24.9837,25.1587,24.7678,24.9429,199360.20682179,0
+MCHB.US,D,20180208,000000,25.0726,25.0726,24.1994,24.1994,214852.52586943,0
+MCHB.US,D,20180209,000000,24.4605,24.9837,24.1576,24.8105,211334.19494393,0
+MCHB.US,D,20180212,000000,24.8522,24.8976,24.3752,24.6791,122862.96686797,0
+MCHB.US,D,20180213,000000,24.5048,24.9429,24.3752,24.8522,151713.71241912,0
+MCHB.US,D,20180214,000000,24.7225,25.4217,24.7225,25.3764,137467.60389573,0
+MCHB.US,D,20180215,000000,25.5966,25.7264,25.3764,25.5079,180700.52601709,0
+MCHB.US,D,20180216,000000,25.5503,26.1633,25.5503,25.8986,222396.74313326,0
+MCHB.US,D,20180220,000000,25.8986,26.118,25.3764,25.5503,98274.606879424,0
+MCHB.US,D,20180221,000000,25.5966,25.8365,25.2023,25.4217,146745.0688991,0
+MCHB.US,D,20180222,000000,25.4217,25.4652,25.0271,25.2467,138563.7076064,0
+MCHB.US,D,20180223,000000,25.4217,25.5079,24.9429,25.5079,108069.34644182,0
+MCHB.US,D,20180226,000000,25.5079,25.6828,25.0493,25.6828,66117.191808981,0
+MCHB.US,D,20180227,000000,25.6393,25.9884,25.4217,25.6393,137178.1893199,0
+MCHB.US,D,20180228,000000,25.6393,25.8142,24.9837,25.0271,166891.77907285,0
+MCHB.US,D,20180301,000000,24.9429,25.1587,24.5929,24.6354,195604.29676688,0
+MCHB.US,D,20180302,000000,24.4169,25.4217,24.3752,25.3764,93027.34783492,0
+MCHB.US,D,20180305,000000,25.2023,25.768,24.9837,25.6828,150483.70047186,0
+MCHB.US,D,20180306,000000,25.8142,26.1633,25.3336,26.0328,160566.77470495,0
+MCHB.US,D,20180307,000000,25.768,26.4228,25.768,26.2922,90456.093711649,0
+MCHB.US,D,20180308,000000,26.2922,26.5098,26.1633,26.3375,83863.272870591,0
+MCHB.US,D,20180309,000000,26.5098,26.8597,26.38,26.8153,121692.34970307,0
+MCHB.US,D,20180312,000000,26.8597,27.0339,25.9884,26.9913,130923.37878569,0
+MCHB.US,D,20180313,000000,27.0339,27.0339,26.6856,26.7292,123094.06656658,0
+MCHB.US,D,20180314,000000,26.8153,26.9468,26.5551,26.5976,133249.49444361,0
+MCHB.US,D,20180315,000000,26.6856,26.9032,26.38,26.5098,131137.20000215,0
+MCHB.US,D,20180316,000000,26.5098,26.8153,26.5098,26.5976,330596.75809625,0
+MCHB.US,D,20180319,000000,26.5976,26.7292,26.3375,26.5551,169606.6605789,0
+MCHB.US,D,20180320,000000,26.6403,26.6856,26.206,26.2922,88539.262099385,0
+MCHB.US,D,20180321,000000,26.3375,26.38,26.0959,26.1633,172343.14018763,0
+MCHB.US,D,20180322,000000,25.8986,26.118,25.4217,25.4652,125262.51607499,0
+MCHB.US,D,20180323,000000,25.4217,25.7264,24.4169,24.4169,139619.85482714,0
+MCHB.US,D,20180326,000000,24.7225,25.4217,24.5494,25.2912,173685.46226878,0
+MCHB.US,D,20180327,000000,25.4217,25.6828,25.2467,25.2912,157975.00238413,0
+MCHB.US,D,20180328,000000,25.2912,25.6393,25.117,25.3336,270525.95513068,0
+MCHB.US,D,20180329,000000,25.3336,25.3336,24.8976,24.9837,381373.89748143,0
+MCHB.US,D,20180402,000000,24.8522,24.8522,23.6345,24.4169,325430.49193676,0
+MCHB.US,D,20180403,000000,24.5048,24.7678,24.0687,24.7225,303659.60444197,0
+MCHB.US,D,20180404,000000,24.4169,25.1587,23.5891,25.1587,263317.58836344,0
+MCHB.US,D,20180405,000000,25.2023,25.2912,24.6354,24.8318,178485.64058794,0
+MCHB.US,D,20180406,000000,24.5494,24.5494,23.5455,24.1994,458306.33920413,0
+MCHB.US,D,20180409,000000,24.3752,24.5048,23.8086,23.8938,213829.85570785,0
+MCHB.US,D,20180410,000000,24.1114,24.33,23.7196,24.1994,452385.21935621,0
+MCHB.US,D,20180411,000000,24.243,24.2872,23.9828,24.243,111738.86408603,0
+MCHB.US,D,20180412,000000,24.33,24.4605,24.1576,24.1576,154583.02035928,0
+MCHB.US,D,20180413,000000,24.2872,24.2872,23.7196,23.8086,163073.2345202,0
+MCHB.US,D,20180416,000000,23.8086,24.0252,23.415,23.7196,295804.37449965,0
+MCHB.US,D,20180417,000000,23.7641,23.9828,23.6113,23.8086,227112.688852,0
+MCHB.US,D,20180418,000000,23.8086,24.0687,23.7196,23.7196,104837.19037674,0
+MCHB.US,D,20180419,000000,23.6345,24.0252,23.6345,23.7196,119559.53706408,0
+MCHB.US,D,20180420,000000,23.6345,23.8938,23.6345,23.7641,104396.5890822,0
+MCHB.US,D,20180423,000000,23.8086,23.8938,23.6392,23.8086,78652.73060063,0
+MCHB.US,D,20180424,000000,21.801,23.6345,21.3656,22.8696,541023.83272789,0
+MCHB.US,D,20180425,000000,22.4122,22.8483,22.4122,22.6732,507957.13753491,0
+MCHB.US,D,20180426,000000,22.7186,23.6771,22.2372,22.3242,429480.43147107,0
+MCHB.US,D,20180427,000000,22.2817,22.6307,22.2372,22.5,327058.98887834,0
+MCHB.US,D,20180430,000000,22.7186,22.827,22.2372,22.2372,187525.5264619,0
+MCHB.US,D,20180501,000000,22.2372,23.1974,22.1501,22.9788,319096.84832779,0
+MCHB.US,D,20180502,000000,22.8918,23.328,22.7603,23.0232,209043.71615542,0
+MCHB.US,D,20180503,000000,22.8918,23.2179,22.804,22.9788,232342.66941436,0
+MCHB.US,D,20180504,000000,22.804,23.4595,22.804,23.328,175340.9568387,0
+MCHB.US,D,20180507,000000,23.328,23.5891,23.1974,23.3706,156895.09725046,0
+MCHB.US,D,20180508,000000,23.5891,23.6771,23.3706,23.415,189837.60335309,0
+MCHB.US,D,20180509,000000,23.4595,23.7196,23.328,23.5891,166075.3707918,0
+MCHB.US,D,20180510,000000,23.6345,23.8938,23.0881,23.8086,188555.75595941,0
+MCHB.US,D,20180511,000000,23.8086,24.0252,23.6345,23.7641,257245.2817968,0
+MCHB.US,D,20180514,000000,23.8086,24.0252,23.6771,23.8504,171704.91625363,0
+MCHB.US,D,20180515,000000,23.7641,24.3521,23.7641,24.2872,249473.20454977,0
+MCHB.US,D,20180516,000000,24.1576,24.9429,24.1576,24.7225,300119.6754138,0
+MCHB.US,D,20180517,000000,24.6791,25.2467,24.5929,24.8976,401448.25401124,0
+MCHB.US,D,20180518,000000,25.0271,25.0271,24.5494,24.6354,479486.51859082,0
+MCHB.US,D,20180521,000000,24.7678,24.8522,24.5494,24.7448,124642.65052825,0
+MCHB.US,D,20180522,000000,24.7678,24.9429,24.5048,24.5048,106855.53307157,0
+MCHB.US,D,20180523,000000,24.5048,24.5494,24.3095,24.5048,137817.49315904,0
+MCHB.US,D,20180524,000000,24.5048,24.5048,24.0252,24.1114,169527.82750414,0
+MCHB.US,D,20180525,000000,23.9391,24.243,23.7196,23.9828,371268.14524055,0
+MCHB.US,D,20180529,000000,23.8504,24.1576,23.328,23.4595,199423.92122468,0
+MCHB.US,D,20180530,000000,23.5891,23.7641,23.5039,23.5891,200062.14515868,0
+MCHB.US,D,20180531,000000,23.5891,23.6345,23.2937,23.3706,140129.57005023,0
+MCHB.US,D,20180601,000000,23.5039,23.6345,23.3706,23.4595,149858.43539947,0
+MCHB.US,D,20180604,000000,23.5891,24.3752,23.5039,24.243,295719.06199409,0
+MCHB.US,D,20180605,000000,24.1576,24.1994,23.9828,24.1576,125751.71310054,0
+MCHB.US,D,20180606,000000,24.1114,24.5048,24.0687,24.4169,100087.76759886,0
+MCHB.US,D,20180607,000000,24.5494,24.5929,24.33,24.5048,116054.16500018,0
+MCHB.US,D,20180608,000000,24.5048,24.7225,24.3752,24.4169,114473.18388448,0
+MCHB.US,D,20180611,000000,25.5966,26.0737,25.1587,25.3764,257578.97248311,0
+MCHB.US,D,20180612,000000,25.4652,25.5966,25.2023,25.2467,135091.81260166,0
+MCHB.US,D,20180613,000000,25.2467,25.4652,25.1587,25.2912,156026.85352299,0
+MCHB.US,D,20180614,000000,25.2912,25.2912,24.8522,25.0271,326373.24911846,0
+MCHB.US,D,20180615,000000,24.9429,25.2467,24.6354,24.7678,342572.90602865,0
+MCHB.US,D,20180618,000000,24.7225,25.0726,24.5929,24.8976,305815.09508877,0
+MCHB.US,D,20180619,000000,24.6354,25.0271,24.3345,24.8105,272265.68230103,0
+MCHB.US,D,20180620,000000,24.8976,24.8976,24.5494,24.7225,232922.57847115,0
+MCHB.US,D,20180621,000000,24.7678,24.8976,24.5272,24.7225,181141.12731164,0
+MCHB.US,D,20180622,000000,24.8976,25.117,24.5929,24.8976,527486.14197221,0
+MCHB.US,D,20180625,000000,24.8105,24.8105,24.4605,24.5929,187069.80649548,0
+MCHB.US,D,20180626,000000,24.6791,24.7678,24.33,24.7225,141011.85254444,0
+MCHB.US,D,20180627,000000,24.7225,24.7225,24.1114,24.1114,125936.3768784,0
+MCHB.US,D,20180628,000000,24.0687,24.2872,23.8504,23.8504,184605.46298046,0
+MCHB.US,D,20180629,000000,23.9391,24.1576,23.4595,23.5039,193222.02604201,0
+MCHB.US,D,20180702,000000,23.415,24.091,23.3706,23.6345,266339.16292745,0
+MCHB.US,D,20180703,000000,23.5891,24.3521,23.5891,24.0687,153369.20698903,0
+MCHB.US,D,20180705,000000,24.1576,24.243,24.0252,24.1994,157331.37892447,0
+MCHB.US,D,20180706,000000,24.1576,24.5048,24.1576,24.3752,118293.88824741,0
+MCHB.US,D,20180709,000000,24.3752,24.9837,24.1576,24.8976,171526.73190657,0
+MCHB.US,D,20180710,000000,24.8522,24.9837,24.5048,24.5929,137801.29458204,0
+MCHB.US,D,20180711,000000,24.5494,24.8976,24.5494,24.8105,124037.9036534,0
+MCHB.US,D,20180712,000000,24.8976,24.8976,24.5169,24.6791,125266.83569551,0
+MCHB.US,D,20180713,000000,24.6791,24.6791,24.1994,24.1994,190973.66355371,0
+MCHB.US,D,20180716,000000,24.1576,24.4605,24.1576,24.4169,86901.046011607,0
+MCHB.US,D,20180717,000000,24.5048,24.7225,24.5048,24.6354,87745.531826136,0
+MCHB.US,D,20180718,000000,24.6791,24.8522,24.6354,24.8105,105202.19831192,0
+MCHB.US,D,20180719,000000,24.8105,25.0726,24.5929,25.0271,112546.63312601,0
+MCHB.US,D,20180720,000000,25.0271,25.1587,24.8976,25.1587,137545.35706535,0
+MCHB.US,D,20180723,000000,25.0271,25.6828,25.0271,25.5503,138964.352411,0
+MCHB.US,D,20180724,000000,26.1633,27.5143,26.0737,26.1633,444929.55431336,0
+MCHB.US,D,20180725,000000,26.2922,26.3375,24.1206,26.2922,187285.78752222,0
+MCHB.US,D,20180726,000000,26.38,27.1653,26.38,26.6856,243990.52618614,0
+MCHB.US,D,20180727,000000,26.6403,26.6856,25.5966,25.5966,191450.98162278,0
+MCHB.US,D,20180730,000000,25.6393,25.8142,25.4217,25.4217,102516.47424448,0
+MCHB.US,D,20180731,000000,25.4217,25.8142,25.2467,25.8142,103866.35566157,0
+MCHB.US,D,20180801,000000,25.8578,25.9661,25.6393,25.9439,81648.387441432,0
+MCHB.US,D,20180802,000000,25.8142,26.118,25.8142,25.9884,109257.24208885,0
+MCHB.US,D,20180803,000000,25.8578,25.9884,25.4866,25.6828,96814.575138703,0
+MCHB.US,D,20180806,000000,25.6393,25.9661,25.4652,25.9439,80337.382609157,0
+MCHB.US,D,20180807,000000,25.8142,26.118,25.768,25.8986,102301.57312288,0
+MCHB.US,D,20180808,000000,25.9439,26.206,25.8142,26.1633,84054.41607925,0
+MCHB.US,D,20180809,000000,26.1633,26.3375,25.8783,26.0737,98427.953408405,0
+MCHB.US,D,20180810,000000,25.9439,26.3153,25.8578,26.2495,63347.235141116,0
+MCHB.US,D,20180813,000000,26.206,26.2922,25.9884,26.118,94196.885094685,0
+MCHB.US,D,20180814,000000,26.206,26.38,25.9439,25.9439,83974.503099359,0
+MCHB.US,D,20180815,000000,25.8986,26.118,25.3764,25.4217,88098.660804847,0
+MCHB.US,D,20180816,000000,25.5079,25.8365,25.4866,25.5291,95927.973023958,0
+MCHB.US,D,20180817,000000,25.4217,25.8578,25.4217,25.7264,100968.97018793,0
+MCHB.US,D,20180820,000000,25.768,25.9884,25.5736,25.8142,74027.496913119,0
+MCHB.US,D,20180821,000000,25.9439,26.3153,25.8578,26.118,132246.26257444,0
+MCHB.US,D,20180822,000000,26.0737,26.2922,26.0737,26.1633,57974.707101105,0
+MCHB.US,D,20180823,000000,26.0737,26.2495,25.9439,26.2495,59243.595633169,0
+MCHB.US,D,20180824,000000,26.2922,26.2922,25.768,25.768,66813.7306202,0
+MCHB.US,D,20180827,000000,25.8142,26.0737,25.5503,25.5503,87823.28499576,0
+MCHB.US,D,20180828,000000,25.6828,25.6828,25.1587,25.2467,65496.246357121,0
+MCHB.US,D,20180829,000000,25.2023,25.443,24.9837,25.3336,64650.680637458,0
+MCHB.US,D,20180830,000000,25.2912,25.2912,24.8976,25.0271,74832.026237703,0
+MCHB.US,D,20180831,000000,24.9837,25.7264,24.8976,25.6828,107251.85825563,0
+MCHB.US,D,20180904,000000,25.5503,25.7264,25.0271,25.117,78593.335818279,0
+MCHB.US,D,20180905,000000,25.1587,25.2467,24.5929,24.8105,62031.910688305,0
+MCHB.US,D,20180906,000000,24.9429,25.0411,24.5494,24.5929,65243.548555842,0
+MCHB.US,D,20180907,000000,24.5929,24.6791,24.243,24.6791,60721.985761163,0
+MCHB.US,D,20180910,000000,24.7225,24.7225,24.4169,24.6791,42298.804180743,0
+MCHB.US,D,20180911,000000,24.6791,24.7678,24.2872,24.2872,90613.759861166,0
+MCHB.US,D,20180912,000000,24.33,24.5929,23.9828,24.5494,85437.774555482,0
+MCHB.US,D,20180913,000000,24.7225,24.8976,24.3095,24.8105,63967.100687844,0
+MCHB.US,D,20180914,000000,24.9429,25.4652,24.7225,25.1587,107849.04579456,0
+MCHB.US,D,20180917,000000,25.2467,25.5503,24.4605,24.5494,69834.225279076,0
+MCHB.US,D,20180918,000000,24.5929,24.5929,24.243,24.2872,47304.164475306,0
+MCHB.US,D,20180919,000000,24.2872,24.8105,24.2872,24.4169,82045.792530623,0
+MCHB.US,D,20180920,000000,24.4169,25.1587,24.4169,25.0726,62988.706636739,0
+MCHB.US,D,20180921,000000,25.0271,25.0726,24.6791,24.8976,179254.53304312,0
+MCHB.US,D,20180924,000000,24.8522,24.8522,24.243,24.33,41055.833371889,0
+MCHB.US,D,20180925,000000,24.3752,24.3752,23.9391,23.9391,122121.07204113,0
+MCHB.US,D,20180926,000000,24.0252,24.1114,23.5455,23.5891,54162.641979248,0
+MCHB.US,D,20180927,000000,23.5891,23.9391,23.3706,23.4595,57089.184891495,0
+MCHB.US,D,20180928,000000,23.415,23.5891,23.065,23.1094,177337.70143085,0
+MCHB.US,D,20181001,000000,23.1185,23.4705,22.8409,22.8834,92059.752835151,0
+MCHB.US,D,20181002,000000,22.8834,22.8834,22.551,22.5779,75701.349870309,0
+MCHB.US,D,20181003,000000,22.6483,23.4854,22.4038,23.3966,68100.977539534,0
+MCHB.US,D,20181004,000000,23.3798,23.6993,23.3067,23.3621,68954.102595134,0
+MCHB.US,D,20181005,000000,23.3706,23.5197,22.9612,23.1011,43722.119146922,0
+MCHB.US,D,20181008,000000,23.0483,23.5364,23.0315,23.5113,68931.424587328,0
+MCHB.US,D,20181009,000000,23.4501,23.8002,23.3465,23.4058,87749.851446671,0
+MCHB.US,D,20181010,000000,23.3966,23.7105,22.9262,22.9788,80636.516331183,0
+MCHB.US,D,20181011,000000,22.8834,23.2317,22.3335,22.3427,126495.76773764,0
+MCHB.US,D,20181012,000000,22.7603,22.7603,21.6102,22.2028,111019.64726701,0
+MCHB.US,D,20181015,000000,22.0722,22.6649,22.0722,22.5,107116.87011393,0
+MCHB.US,D,20181016,000000,22.5694,22.8918,22.0899,22.8317,104290.7583791,0
+MCHB.US,D,20181017,000000,22.7186,23.0067,22.3242,22.8317,64663.639499061,0
+MCHB.US,D,20181018,000000,22.7862,22.8243,22.2732,22.3084,44496.411127763,0
+MCHB.US,D,20181019,000000,22.2372,22.4464,22.0362,22.0631,83582.497535837,0
+MCHB.US,D,20181022,000000,22.1075,22.351,21.9242,22.1844,441069.97336562,0
+MCHB.US,D,20181023,000000,23.3012,24.6624,22.452,24.3049,483189.51329417,0
+MCHB.US,D,20181024,000000,23.9206,23.9206,22.4557,22.7956,364280.07912057,0
+MCHB.US,D,20181025,000000,22.9788,23.3465,22.8483,23.1372,150832.50983005,0
+MCHB.US,D,20181026,000000,22.7862,23.0483,22.3862,22.7789,96083.479363207,0
+MCHB.US,D,20181029,000000,23.0141,23.6613,22.5955,23.3104,80203.474372581,0
+MCHB.US,D,20181030,000000,23.3012,23.6254,22.8659,23.1011,90460.413332184,0
+MCHB.US,D,20181031,000000,23.3966,23.3966,21.8973,22.6565,115097.36905174,0
+MCHB.US,D,20181101,000000,22.7344,23.442,22.7271,23.3012,78611.69420555,0
+MCHB.US,D,20181102,000000,23.3465,23.7105,23.1011,23.2854,95537.047365571,0
+MCHB.US,D,20181105,000000,23.3104,23.4242,22.9139,23.3706,156473.93424834,0
+MCHB.US,D,20181106,000000,23.3549,23.3826,23.0566,23.128,230466.87419718,0
+MCHB.US,D,20181107,000000,23.065,23.528,22.7344,23.2937,157122.95723367,0
+MCHB.US,D,20181108,000000,23.1798,23.5455,23.1798,23.4325,81783.375583141,0
+MCHB.US,D,20181109,000000,23.4242,23.5039,22.9974,23.0232,89102.97257916,0
+MCHB.US,D,20181112,000000,23.0067,23.2492,22.7568,22.8659,65286.744761189,0
+MCHB.US,D,20181113,000000,22.9447,23.415,22.8659,22.8743,65260.82703798,0
+MCHB.US,D,20181114,000000,23.065,23.1623,22.3242,22.3687,88433.431396285,0
+MCHB.US,D,20181115,000000,22.2817,23.0835,22.2817,22.9974,100657.95750944,0
+MCHB.US,D,20181116,000000,22.8224,23.1372,22.6391,22.7696,220659.17577318,0
+MCHB.US,D,20181119,000000,22.7603,23.041,22.3687,22.5955,58349.434182489,0
+MCHB.US,D,20181120,000000,22.4122,22.551,21.9593,22.0037,44794.464944656,0
+MCHB.US,D,20181121,000000,22.2121,22.5261,22.0019,22.2121,84561.971492075,0
+MCHB.US,D,20181123,000000,22.0454,22.7427,21.8464,22.7186,50251.225585094,0
+MCHB.US,D,20181126,000000,22.7519,23.7372,22.7519,23.3104,161411.26051947,0
+MCHB.US,D,20181127,000000,23.1707,23.3706,22.9178,23.154,57075.146124758,0
+MCHB.US,D,20181128,000000,23.1707,23.5455,22.7519,23.5455,61879.644064458,0
+MCHB.US,D,20181129,000000,23.328,23.5455,22.901,22.9612,90403.1783601,0
+MCHB.US,D,20181130,000000,22.9612,23.3873,22.9612,23.2132,127316.49563924,0
+MCHB.US,D,20181203,000000,23.5364,23.5364,22.8131,23.1798,59336.467474664,0
+MCHB.US,D,20181204,000000,23.1094,23.1094,21.5843,21.5926,87547.909186675,0
+MCHB.US,D,20181206,000000,21.3037,21.4705,20.9304,21.3306,193484.44298949,0
+MCHB.US,D,20181207,000000,21.3223,21.5751,20.8852,21.062,109712.96205527,0
+MCHB.US,D,20181210,000000,21.0526,21.1824,20.7371,21.1555,92672.059045942,0
+MCHB.US,D,20181211,000000,21.3833,21.4797,20.8852,20.8935,89185.045369319,0
+MCHB.US,D,20181212,000000,21.0251,21.3656,20.8602,20.8768,86060.87981761,0
+MCHB.US,D,20181213,000000,20.8676,20.9573,20.4954,20.5453,100281.07061778,0
+MCHB.US,D,20181214,000000,20.3972,20.5713,20.2019,20.3453,70375.257751045,0
+MCHB.US,D,20181217,000000,20.1536,20.7991,20.124,20.4954,226137.53451629,0
+MCHB.US,D,20181218,000000,20.7371,20.7824,20.3453,20.3453,128199.85803857,0
+MCHB.US,D,20181219,000000,20.3546,20.3546,18.959,18.9934,290696.42321738,0
+MCHB.US,D,20181220,000000,18.836,19.2729,18.3312,18.3932,142807.73478174,0
+MCHB.US,D,20181221,000000,18.4433,18.7415,18.2266,18.4525,865286.94721517,0
+MCHB.US,D,20181224,000000,18.4525,18.7988,18.1043,18.1647,77101.98682868,0
+MCHB.US,D,20181226,000000,18.2859,18.8405,17.895,18.7923,96078.079837539,0
+MCHB.US,D,20181227,000000,18.5323,18.8887,18.1385,18.6794,108842.55851753,0
+MCHB.US,D,20181228,000000,18.7238,19.0555,18.582,18.8191,103249.72983025,0
+MCHB.US,D,20181231,000000,18.8804,18.8804,17.8774,18.5146,241207.61065666,0
+MCHB.US,D,20190102,000000,18.2266,18.9758,18.2266,18.6628,269686.86884183,0
+MCHB.US,D,20190103,000000,18.5414,19.21,18.4433,18.8887,224252.0201529,0
+MCHB.US,D,20190104,000000,19.0711,19.9008,19.0711,19.5341,288291.4744847,0
+MCHB.US,D,20190107,000000,19.4035,20.2575,19.2823,20.1806,202926.05357317,0
+MCHB.US,D,20190108,000000,20.248,21.1555,20.2222,20.9981,350786.66447535,0
+MCHB.US,D,20190109,000000,21.0702,21.8464,20.9732,21.6964,629462.66364985,0
+MCHB.US,D,20190110,000000,21.5668,22.6817,21.2111,22.3427,416342.30561483,0
+MCHB.US,D,20190111,000000,22.2289,22.5333,21.9991,22.2817,246019.6679323,0
+MCHB.US,D,20190114,000000,22.1344,22.5779,21.9056,21.915,312177.89613636,0
+MCHB.US,D,20190115,000000,21.9242,22.2289,21.7148,22.2121,149734.24630909,0
+MCHB.US,D,20190116,000000,22.2372,22.551,22.0362,22.5094,158913.4399453,0
+MCHB.US,D,20190117,000000,22.4372,22.7825,22.4372,22.6817,307986.78431258,0
+MCHB.US,D,20190118,000000,22.7427,22.9881,22.5863,22.6732,228964.72615624,0
+MCHB.US,D,20190122,000000,22.2372,23.0315,21.5926,22.3603,334861.30346911,0
+MCHB.US,D,20190123,000000,22.3084,22.6307,21.3306,21.3917,307695.20992649,0
+MCHB.US,D,20190124,000000,21.2444,21.461,20.7555,21.3037,340813.74056591,0
+MCHB.US,D,20190125,000000,21.3833,21.4797,21.1047,21.2093,139916.8287389,0
+MCHB.US,D,20190128,000000,21.062,21.4705,21.0166,21.4102,129028.1452761,0
+MCHB.US,D,20190129,000000,21.4009,21.6353,21.2907,21.4343,83654.851179791,0
+MCHB.US,D,20190130,000000,21.5214,21.6573,21.2945,21.3917,155815.1921168,0
+MCHB.US,D,20190131,000000,21.3129,21.427,21.0166,21.3399,155638.08767488,0
+MCHB.US,D,20190201,000000,21.427,22.0547,21.4187,22.0112,131993.56477316,0
+MCHB.US,D,20190204,000000,22.0037,22.1964,21.888,21.9945,81820.092357686,0
+MCHB.US,D,20190205,000000,22.0176,22.2723,21.9501,22.1676,89039.258176274,0
+MCHB.US,D,20190206,000000,22.1594,22.2204,21.8094,21.9862,183318.21606112,0
+MCHB.US,D,20190207,000000,21.9768,22.1426,21.7407,22.1075,379873.90925076,0
+MCHB.US,D,20190208,000000,22.0176,22.351,21.7845,22.3335,967991.32495291,0
+MCHB.US,D,20190211,000000,22.4122,22.9612,22.264,22.9521,296875.64039224,0
+MCHB.US,D,20190212,000000,23.065,23.2854,22.8131,22.8409,174811.80332319,0
+MCHB.US,D,20190213,000000,22.9521,23.4679,22.8483,23.3372,120418.06164534,0
+MCHB.US,D,20190214,000000,23.1707,23.6771,23.154,23.4679,243181.67724102,0
+MCHB.US,D,20190215,000000,23.7012,25.2023,23.5455,23.9828,390434.30155294,0
+MCHB.US,D,20190219,000000,23.9911,24.6531,23.9391,24.3392,321235.06049245,0
+MCHB.US,D,20190220,000000,24.4169,24.5892,24.1391,24.567,267867.22869158,0
+MCHB.US,D,20190221,000000,24.6354,24.6354,24.1299,24.4605,247648.16487388,0
+MCHB.US,D,20190222,000000,24.4011,24.6976,24.3882,24.5846,194026.5553666,0
+MCHB.US,D,20190225,000000,24.6976,24.9161,24.3752,24.4698,190155.09546238,0
+MCHB.US,D,20190226,000000,24.4605,24.4698,23.7641,23.7641,104254.04160456,0
+MCHB.US,D,20190227,000000,23.7641,24.2967,23.7105,24.2179,144253.72775572,0
+MCHB.US,D,20190228,000000,24.2262,24.4873,24.2262,24.33,131454.69211145,0
+MCHB.US,D,20190301,000000,24.4531,24.6097,24.1206,24.4873,136400.65762366,0
+MCHB.US,D,20190304,000000,24.4698,24.6447,24.3567,24.4011,149033.38787735,0
+MCHB.US,D,20190305,000000,24.2967,24.2967,23.8438,23.9548,141680.31382218,0
+MCHB.US,D,20190306,000000,24.0336,24.0521,23.5197,23.6254,130633.96420986,0
+MCHB.US,D,20190307,000000,23.5455,23.6845,22.8483,22.8659,179563.38591134,0
+MCHB.US,D,20190308,000000,22.7696,23.415,22.7696,23.2854,100860.97967457,0
+MCHB.US,D,20190311,000000,23.3104,23.6919,23.1974,23.4679,82234.775929015,0
+MCHB.US,D,20190312,000000,23.5455,23.7641,23.4679,23.7641,113415.95675862,0
+MCHB.US,D,20190313,000000,23.8002,24.1576,23.7372,23.7456,116783.10096541,0
+MCHB.US,D,20190314,000000,23.6771,23.9122,23.6771,23.7641,74087.971600604,0
+MCHB.US,D,20190315,000000,23.7105,23.9863,23.6254,23.7735,232059.73426934,0
+MCHB.US,D,20190318,000000,23.7817,24.1391,23.7735,23.9122,97477.636890775,0
+MCHB.US,D,20190319,000000,24.0169,24.0169,23.2854,23.3104,107692.45955017,0
+MCHB.US,D,20190320,000000,23.3198,23.3966,22.5955,22.7519,169184.41767163,0
+MCHB.US,D,20190321,000000,22.6732,23.1094,22.5779,22.8131,150123.01215723,0
+MCHB.US,D,20190322,000000,22.7002,22.7002,21.549,21.549,114309.03830417,0
+MCHB.US,D,20190325,000000,21.5584,22.1983,21.5584,22.0547,111331.73985063,0
+MCHB.US,D,20190326,000000,22.1501,22.7002,22.1501,22.6038,114800.39513999,0
+MCHB.US,D,20190327,000000,22.4557,22.5428,22.0816,22.3242,102777.81128683,0
+MCHB.US,D,20190328,000000,22.2817,23.1185,22.2817,23.0742,167457.6493629,0
+MCHB.US,D,20190329,000000,23.1881,23.2317,22.7344,22.9788,186360.30882266,0
+MCHB.US,D,20190401,000000,23.0919,23.3104,22.901,23.0835,93058.665083795,0
+MCHB.US,D,20190402,000000,23.065,23.1798,22.8834,22.9612,80029.609646061,0
+MCHB.US,D,20190403,000000,23.1372,23.3012,22.9881,23.0315,67864.478315261,0
+MCHB.US,D,20190404,000000,23.0315,23.6919,22.9788,23.6771,99120.172599089,0
+MCHB.US,D,20190405,000000,25.2023,26.0144,24.5494,24.9929,975882.19176463,0
+MCHB.US,D,20190408,000000,25.2994,26.0402,24.1206,24.4965,348772.64140105,0
+MCHB.US,D,20190409,000000,24.4169,24.4169,23.8086,23.8438,174878.75744147,0
+MCHB.US,D,20190410,000000,23.8504,24.1159,23.7196,23.9828,296974.99166455,0
+MCHB.US,D,20190411,000000,24.078,24.4965,24.0252,24.4531,183065.51825984,0
+MCHB.US,D,20190412,000000,24.6179,24.9069,24.3567,24.7132,205992.9841528,0
+MCHB.US,D,20190415,000000,24.7225,24.8273,24.2521,24.3752,97255.176433239,0
+MCHB.US,D,20190416,000000,24.4698,24.6447,24.3392,24.6271,95566.20480418,0
+MCHB.US,D,20190417,000000,24.5763,24.7059,24.4085,24.6624,158926.3988069,0
+MCHB.US,D,20190418,000000,24.6003,24.6003,24.1827,24.2781,78231.567598498,0
+MCHB.US,D,20190422,000000,24.2697,24.4085,23.8438,24.0604,101918.20680043,0
+MCHB.US,D,20190423,000000,24.078,24.5133,23.9828,24.479,183341.97397406,0
+MCHB.US,D,20190424,000000,24.4169,24.6791,24.3567,24.5048,104593.13181653,0
+MCHB.US,D,20190425,000000,24.3845,24.6531,24.1346,24.5401,63913.10543116,0
+MCHB.US,D,20190426,000000,24.5494,25.0271,24.2087,25.019,66758.655458382,0
+MCHB.US,D,20190429,000000,25.0634,25.3764,24.8976,25.2114,248209.71554338,0
+MCHB.US,D,20190430,000000,25.1495,25.4031,24.243,24.5401,196958.4978045,0
+MCHB.US,D,20190501,000000,24.7587,25.3578,24.4309,24.8105,342008.11564375,0
+MCHB.US,D,20190502,000000,24.794,24.9976,24.3225,24.6354,146805.54358658,0
+MCHB.US,D,20190503,000000,24.7411,25.2736,24.6624,25.2467,89356.750285573,0
+MCHB.US,D,20190506,000000,24.7411,25.2994,24.7411,25.1421,121726.90666734,0
+MCHB.US,D,20190507,000000,24.9522,25.0448,24.6097,24.8522,84833.027680626,0
+MCHB.US,D,20190508,000000,25.0014,25.0319,24.6791,24.8522,135691.15995084,0
+MCHB.US,D,20190509,000000,24.6179,24.9522,24.4085,24.6531,140021.57953687,0
+MCHB.US,D,20190510,000000,24.6531,25.0994,24.6003,25.0818,215199.17541734,0
+MCHB.US,D,20190513,000000,24.8105,24.8613,24.0086,24.5133,152341.13730178,0
+MCHB.US,D,20190514,000000,24.4449,25.2023,24.4449,25.1254,124657.76920014,0
+MCHB.US,D,20190515,000000,24.8613,25.0014,24.0215,24.1391,279018.32910187,0
+MCHB.US,D,20190516,000000,24.2179,24.6531,24.2179,24.4698,102590.98769871,0
+MCHB.US,D,20190517,000000,24.2262,24.8438,24.2262,24.4531,120036.85513315,0
+MCHB.US,D,20190520,000000,24.4355,25.0097,24.2262,24.9753,127216.06446179,0
+MCHB.US,D,20190521,000000,25.117,25.4559,24.967,25.2291,222203.44011433,0
+MCHB.US,D,20190522,000000,25.1837,25.2467,24.9244,25.1587,123872.67816796,0
+MCHB.US,D,20190523,000000,24.9161,24.9161,24.5401,24.8179,171375.54518785,0
+MCHB.US,D,20190524,000000,24.9069,25.3401,24.9069,25.1338,146818.50244818,0
+MCHB.US,D,20190528,000000,25.1421,25.2374,24.8179,24.8438,99835.069797579,0
+MCHB.US,D,20190529,000000,24.6717,25.0271,24.5846,24.9753,220932.39177199,0
+MCHB.US,D,20190530,000000,24.9929,25.2114,24.6354,24.8031,157973.922479,0
+MCHB.US,D,20190531,000000,24.5133,24.8707,24.3845,24.8105,208457.32766783,0
+MCHB.US,D,20190603,000000,24.7132,24.9069,24.4355,24.6791,196831.06899874,0
+MCHB.US,D,20190604,000000,24.9522,25.9884,24.9522,25.8494,361512.28226297,0
+MCHB.US,D,20190605,000000,25.9079,26.2569,25.657,26.057,249090.91813246,0
+MCHB.US,D,20190606,000000,25.8911,26.1884,25.7264,25.7864,259232.30724277,0
+MCHB.US,D,20190607,000000,25.7264,25.7264,25.2912,25.6042,145971.85682339,0
+MCHB.US,D,20190610,000000,25.8828,26.6069,25.8828,26.5098,393995.82868378,0
+MCHB.US,D,20190611,000000,26.6161,26.9301,26.5376,26.8784,221456.14576183,0
+MCHB.US,D,20190612,000000,26.9644,27.0339,26.693,26.8246,157190.99125709,0
+MCHB.US,D,20190613,000000,27.0161,27.3218,26.5283,27.1562,252647.04573764,0
+MCHB.US,D,20190614,000000,27.1829,27.6543,26.8949,27.6108,200851.55581139,0
+MCHB.US,D,20190617,000000,27.695,27.8701,27.1477,27.2432,136812.10147959,0
+MCHB.US,D,20190618,000000,27.3913,27.6459,27.0339,27.0513,214878.44359264,0
+MCHB.US,D,20190619,000000,27.1989,27.444,26.7894,26.7978,355951.8507297,0
+MCHB.US,D,20190620,000000,26.9913,27.0783,26.5821,26.6246,340260.82913746,0
+MCHB.US,D,20190621,000000,26.5634,26.6764,25.5596,25.657,272862.86983995,0
+MCHB.US,D,20190624,000000,25.5966,25.768,24.9929,25.2642,130186.88348453,0
+MCHB.US,D,20190625,000000,25.2642,25.4735,24.8799,25.3401,133023.79427067,0
+MCHB.US,D,20190626,000000,25.4466,25.6995,24.8799,24.9429,148407.04289982,0
+MCHB.US,D,20190627,000000,25.019,25.3578,25.0097,25.3578,145362.790328,0
+MCHB.US,D,20190628,000000,25.2912,25.9791,25.2688,25.8494,364577.05303233,0
+MCHB.US,D,20190701,000000,26.0912,26.1496,25.768,25.9347,139628.4940682,0
+MCHB.US,D,20190702,000000,25.9171,26.0737,25.6393,26.0496,89707.719454016,0
+MCHB.US,D,20190703,000000,26.1448,26.3635,26.057,26.2922,34473.811582166,0
+MCHB.US,D,20190705,000000,26.2828,26.6403,26.1709,26.4134,112529.35464388,0
+MCHB.US,D,20190708,000000,26.3635,26.4134,26.1264,26.1709,84495.017373788,0
+MCHB.US,D,20190709,000000,26.1097,26.3986,26.1004,26.3292,77081.46863114,0
+MCHB.US,D,20190710,000000,25.3401,25.8494,25.2114,25.6661,142602.55280634,0
+MCHB.US,D,20190711,000000,25.9254,26.1633,25.3938,25.5079,121004.45013293,0
+MCHB.US,D,20190712,000000,25.6207,25.7524,25.5079,25.5503,264682.58845239,0
+MCHB.US,D,20190715,000000,25.5503,25.5503,24.6882,24.7678,152291.46166564,0
+MCHB.US,D,20190716,000000,24.794,24.967,24.6097,24.7132,122623.22792829,0
+MCHB.US,D,20190717,000000,24.6271,24.6882,24.3521,24.4449,130118.84946111,0
+MCHB.US,D,20190718,000000,24.3929,24.5308,24.0521,24.2345,270508.67664854,0
+MCHB.US,D,20190719,000000,24.1206,24.5846,24.1206,24.2345,156899.416871,0
+MCHB.US,D,20190722,000000,24.2697,24.3661,24.0428,24.1827,113765.84602193,0
+MCHB.US,D,20190723,000000,21.801,24.5308,21.801,24.3661,513216.27553588,0
+MCHB.US,D,20190724,000000,24.8976,25.0271,24.2345,24.8976,154084.10418753,0
+MCHB.US,D,20190725,000000,25.0355,25.1587,24.6179,24.8031,159666.13382346,0
+MCHB.US,D,20190726,000000,25.019,25.2736,24.7411,25.2208,225397.79949972,0
+MCHB.US,D,20190729,000000,25.1254,25.3671,24.8179,24.8273,199476.83657623,0
+MCHB.US,D,20190730,000000,24.7318,25.5079,24.7318,25.4466,102498.11585721,0
+MCHB.US,D,20190731,000000,25.4401,25.8142,25.2912,25.3087,220019.87193405,0
+MCHB.US,D,20190801,000000,25.1837,25.4957,24.3752,24.4531,97113.70886073,0
+MCHB.US,D,20190802,000000,24.3475,24.3661,23.9548,24.3392,83924.827463209,0
+MCHB.US,D,20190805,000000,23.903,23.9298,23.4595,23.8688,141205.15556337,0
+MCHB.US,D,20190806,000000,23.9642,24.4698,23.5197,23.8595,102769.17204576,0
+MCHB.US,D,20190807,000000,23.4854,23.8595,23.3465,23.7909,55126.997263617,0
+MCHB.US,D,20190808,000000,23.9474,24.3049,23.8688,24.0003,90563.004319883,0
+MCHB.US,D,20190809,000000,23.9298,24.1669,23.5549,23.6531,126956.88722971,0
+MCHB.US,D,20190812,000000,23.4595,23.9911,23.4595,23.5798,94842.668364621,0
+MCHB.US,D,20190813,000000,23.5623,23.9911,23.528,23.5623,108665.4540756,0
+MCHB.US,D,20190814,000000,23.1798,23.2854,22.5,22.5168,191959.61694076,0
+MCHB.US,D,20190815,000000,22.5428,22.7271,21.9677,22.0176,156441.53709432,0
+MCHB.US,D,20190816,000000,22.5955,22.8409,22.3242,22.7789,422710.50618808,0
+MCHB.US,D,20190819,000000,23.0315,23.0483,22.3956,22.5779,217376.26416682,0
+MCHB.US,D,20190820,000000,22.5333,22.7696,22.2028,22.7344,462949.93127891,0
+MCHB.US,D,20190821,000000,22.9881,23.4946,22.8834,23.3549,178751.29725083,0
+MCHB.US,D,20190822,000000,23.4058,23.5364,23.0483,23.1372,171938.1757625,0
+MCHB.US,D,20190823,000000,23.1094,23.2492,22.4038,22.8483,770842.76384487,0
+MCHB.US,D,20190826,000000,23.0067,23.3549,22.7344,23.2132,178591.47129104,0
+MCHB.US,D,20190827,000000,23.2317,23.3198,22.1594,22.1936,193489.84251516,0
+MCHB.US,D,20190828,000000,22.1344,22.7002,22.1344,22.6213,150007.46230791,0
+MCHB.US,D,20190829,000000,22.8659,23.1707,22.8659,23.1094,99806.992264102,0
+MCHB.US,D,20190830,000000,23.2492,23.2492,22.6122,22.9974,134130.69703269,0
+MCHB.US,D,20190903,000000,22.7603,22.8834,22.3687,22.7603,131536.76490161,0
+MCHB.US,D,20190904,000000,22.9447,23.0483,22.7096,22.9094,82673.217413285,0
+MCHB.US,D,20190905,000000,23.2399,23.8345,23.1094,23.1798,140950.29795182,0
+MCHB.US,D,20190906,000000,23.2224,23.2224,23.0187,23.1011,76305.01684003,0
+MCHB.US,D,20190909,000000,23.2317,23.816,23.1928,23.5623,148953.47489746,0
+MCHB.US,D,20190910,000000,23.6613,24.3976,23.6613,24.2872,136736.50812024,0
+MCHB.US,D,20190911,000000,24.3392,24.7494,23.9642,24.6531,119468.82503284,0
+MCHB.US,D,20190912,000000,24.5576,24.967,24.1827,24.8179,190575.17855938,0
+MCHB.US,D,20190913,000000,25.0994,25.3808,24.794,25.0541,136180.35697639,0
+MCHB.US,D,20190916,000000,24.8438,25.5338,24.8273,25.1587,140810.99018958,0
+MCHB.US,D,20190917,000000,25.0634,25.0726,24.6271,24.9161,98986.264362514,0
+MCHB.US,D,20190918,000000,24.8976,25.019,24.0826,24.4011,225712.05189362,0
+MCHB.US,D,20190919,000000,24.4605,24.8522,24.2872,24.3475,131862.89625197,0
+MCHB.US,D,20190920,000000,24.3929,24.5225,23.903,24.2179,600709.10956075,0
+MCHB.US,D,20190923,000000,24.1669,24.6624,24.0558,24.4263,190899.15009948,0
+MCHB.US,D,20190924,000000,24.4263,24.4835,23.8938,23.9828,217328.74834094,0
+MCHB.US,D,20190925,000000,24.0874,24.6624,23.8465,24.5929,149020.42901574,0
+MCHB.US,D,20190926,000000,24.5048,24.5929,23.6845,23.7289,88599.73678687,0
+MCHB.US,D,20190927,000000,23.8002,24.0428,23.7196,23.9391,169464.11310125,0
+MCHB.US,D,20190930,000000,24.0169,24.0169,23.7372,23.8252,110342.5467482,0
+MCHB.US,D,20191001,000000,23.8845,24.1918,23.2224,23.4242,162887.49083721,0
+MCHB.US,D,20191002,000000,23.2492,23.6845,23.0742,23.6438,149700.76924995,0
+MCHB.US,D,20191003,000000,23.5039,23.6845,22.9521,23.4058,127392.08899858,0
+MCHB.US,D,20191004,000000,23.4058,23.7105,23.1881,23.6845,118096.26560794,0
+MCHB.US,D,20191007,000000,23.6206,24.0336,23.4854,23.8086,134639.33235065,0
+MCHB.US,D,20191008,000000,23.5623,23.6113,23.2854,23.3706,101506.7629445,0
+MCHB.US,D,20191009,000000,23.6158,23.7289,23.154,23.2492,88132.137863991,0
+MCHB.US,D,20191010,000000,23.3198,23.4595,23.1011,23.2132,133112.34649163,0
+MCHB.US,D,20191011,000000,23.5974,23.8845,23.4058,23.5364,126116.72103572,0
+MCHB.US,D,20191014,000000,23.4501,23.6613,23.2224,23.5798,68754.320145405,0
+MCHB.US,D,20191015,000000,23.6613,24.2604,23.6613,24.0947,113314.44567605,0
+MCHB.US,D,20191016,000000,24.0604,24.4011,23.9548,24.0169,77236.974970388,0
+MCHB.US,D,20191017,000000,24.0604,24.4698,23.9298,24.4169,124569.21697917,0
+MCHB.US,D,20191018,000000,24.2781,24.7846,24.2781,24.7059,84198.043462029,0
+MCHB.US,D,20191021,000000,24.8613,25.1752,24.6179,25.0634,122445.04358124,0
+MCHB.US,D,20191022,000000,30.9055,30.9055,24.8707,26.1448,643637.49843441,0
+MCHB.US,D,20191023,000000,26.1633,26.9395,24.6503,26.8597,321056.8761454,0
+MCHB.US,D,20191024,000000,27.007,27.0246,26.6541,26.8784,231440.94862774,0
+MCHB.US,D,20191025,000000,26.8867,27.0469,26.5821,26.5893,152139.19504178,0
+MCHB.US,D,20191028,000000,26.807,26.9468,26.5421,26.5551,170714.64324605,0
+MCHB.US,D,20191029,000000,26.4051,26.7116,26.3986,26.5893,237304.83350357,0
+MCHB.US,D,20191030,000000,26.5634,26.6449,26.1264,26.1968,177878.73390281,0
+MCHB.US,D,20191031,000000,25.9884,26.3014,25.8403,26.1709,150070.09680566,0
+MCHB.US,D,20191101,000000,26.3635,26.781,26.1448,26.4412,239562.91513808,0
+MCHB.US,D,20191104,000000,26.7116,27.2163,26.6681,26.9301,270532.4345615,0
+MCHB.US,D,20191105,000000,26.9736,27.3653,26.9301,27.2432,275193.30511841,0
+MCHB.US,D,20191106,000000,27.3145,27.3396,27.0006,27.1432,139715.96638403,0
+MCHB.US,D,20191107,000000,27.4172,27.5831,26.969,27.1302,194156.14398263,0
+MCHB.US,D,20191108,000000,27.007,27.1829,26.8691,27.0959,105443.01715673,0
+MCHB.US,D,20191111,000000,27.0006,27.3913,26.9644,27.121,166180.12158977,0
+MCHB.US,D,20191112,000000,27.1737,27.4255,27.1737,27.2256,261883.47434591,0
+MCHB.US,D,20191113,000000,27.0597,27.3653,27.0339,27.1989,468545.99968159,0
+MCHB.US,D,20191114,000000,27.1913,27.3959,27.1829,27.2256,177574.20065513,0
+MCHB.US,D,20191115,000000,27.2524,27.7043,27.1302,27.6201,222242.31669914,0
+MCHB.US,D,20191118,000000,27.5478,28.0284,27.2923,27.9849,186507.17592085,0
+MCHB.US,D,20191119,000000,28.1589,28.1589,27.5831,27.6015,172998.64260376,0
+MCHB.US,D,20191120,000000,27.4172,27.695,27.0513,27.2782,121976.36475322,0
+MCHB.US,D,20191121,000000,27.2617,27.2617,26.8784,27.0006,101200.06988654,0
+MCHB.US,D,20191122,000000,27.069,27.4534,26.8023,27.2524,171473.81655502,0
+MCHB.US,D,20191125,000000,27.2782,27.8793,27.0783,27.7404,199666.89987975,0
+MCHB.US,D,20191126,000000,27.7228,28.0284,27.3653,27.8978,176826.90630262,0
+MCHB.US,D,20191127,000000,27.9497,28.247,27.8793,28.0989,167034.3265505,0
+MCHB.US,D,20191129,000000,27.9682,28.1507,27.8348,27.8348,59639.920817226,0
+MCHB.US,D,20191202,000000,27.9682,28.1507,27.7488,28.1163,319363.5848958,0
+MCHB.US,D,20191203,000000,27.7932,27.9589,27.6015,27.9589,131613.4381661,0
+MCHB.US,D,20191204,000000,28.0894,28.2905,28.0015,28.0618,218705.62738637,0
+MCHB.US,D,20191205,000000,28.0618,28.4562,27.8793,28.1163,217308.2301434,0
+MCHB.US,D,20191206,000000,28.3331,28.734,28.3331,28.4562,151806.5842606,0
+MCHB.US,D,20191209,000000,28.3674,28.4728,28.1256,28.359,161564.60704846,0
+MCHB.US,D,20191210,000000,28.3331,28.5433,28.2728,28.5257,116572.51946433,0
+MCHB.US,D,20191211,000000,28.5433,28.673,28.4303,28.5433,84070.614656256,0
+MCHB.US,D,20191212,000000,28.622,29.4239,28.5857,29.0832,226974.46099488,0
+MCHB.US,D,20191213,000000,29.1277,29.2406,28.8349,29.0915,172627.15523778,0
+MCHB.US,D,20191216,000000,29.258,29.4757,29.1442,29.4313,268321.86875287,0
+MCHB.US,D,20191217,000000,29.4498,29.798,29.3665,29.7738,203342.89695477,0
+MCHB.US,D,20191218,000000,29.7896,29.9165,29.6851,29.7647,216070.65886021,0
+MCHB.US,D,20191219,000000,29.7738,29.9295,29.6414,29.6851,151112.20525965,0
+MCHB.US,D,20191220,000000,29.8508,30.0777,29.6499,30.0248,666352.22301604,0
+MCHB.US,D,20191223,000000,29.9814,29.9814,28.4128,29.6767,173266.45907692,0
+MCHB.US,D,20191224,000000,29.6943,29.8156,29.573,29.6943,44482.372361025,0
+MCHB.US,D,20191226,000000,29.7554,29.8508,29.6675,29.7192,47287.965898301,0
+MCHB.US,D,20191227,000000,29.7738,29.7738,29.5054,29.5183,97650.421712162,0
+MCHB.US,D,20191230,000000,29.6053,29.7738,29.3443,29.659,118555.22528976,0
+MCHB.US,D,20191231,000000,29.6499,29.785,29.5554,29.6499,134469.78724466,0
+MCHB.US,D,20200102,000000,29.7896,29.998,29.2146,29.3016,161760.06987766,0
+MCHB.US,D,20200103,000000,29.0673,29.4498,29.0405,29.3275,190592.45704152,0
+MCHB.US,D,20200106,000000,29.0832,29.297,28.771,29.1277,218591.1574422,0
+MCHB.US,D,20200107,000000,28.9794,29.0581,28.734,28.8572,122945.03965814,0
+MCHB.US,D,20200108,000000,28.8479,29.258,28.7618,29.1007,364852.42884142,0
+MCHB.US,D,20200109,000000,29.3111,29.3111,28.9182,28.945,140867.14525652,0
+MCHB.US,D,20200110,000000,28.9276,28.9701,28.4376,28.734,301139.10585998,0
+MCHB.US,D,20200113,000000,28.7433,28.8303,28.5072,28.8303,152143.51466231,0
+MCHB.US,D,20200114,000000,28.7173,29.1277,28.4645,28.8396,165133.69351524,0
+MCHB.US,D,20200115,000000,28.6905,28.7785,28.3515,28.4904,127789.49408778,0
+MCHB.US,D,20200116,000000,28.6312,28.9091,28.5682,28.7664,111243.18762967,0
+MCHB.US,D,20200117,000000,29.0045,29.0832,28.7433,28.7785,117340.33201438,0
+MCHB.US,D,20200121,000000,28.6395,28.7952,28.359,28.4303,153686.69909834,0
+MCHB.US,D,20200122,000000,28.4822,28.6655,28.1683,28.4728,97053.234173243,0
+MCHB.US,D,20200123,000000,28.421,28.5349,28.184,28.4904,228759.54418084,0
+MCHB.US,D,20200124,000000,28.3515,28.4562,27.9849,28.307,237318.87227032,0
+MCHB.US,D,20200127,000000,28.8656,29.4592,26.9207,27.1051,458911.08607898,0
+MCHB.US,D,20200128,000000,27.1302,28.4376,27.1302,28.3626,369823.2321717,0
+MCHB.US,D,20200129,000000,28.2997,28.359,27.5737,27.6867,325657.27201484,0
+MCHB.US,D,20200130,000000,27.5922,28.3951,27.5922,28.2775,441833.46629512,0
+MCHB.US,D,20200131,000000,28.1423,28.1468,27.8432,28.0015,210107.42271209,0
+MCHB.US,D,20200203,000000,28.1329,28.1933,27.7311,27.8348,259112.43777293,0
+MCHB.US,D,20200204,000000,28.109,28.1693,27.5127,27.5636,119965.58139433,0
+MCHB.US,D,20200205,000000,27.7395,28.2571,27.7395,28.1525,119526.06000493,0
+MCHB.US,D,20200206,000000,28.2571,28.2571,27.8617,27.9507,109331.75554308,0
+MCHB.US,D,20200207,000000,28.0024,29.3091,27.8617,27.9238,197970.36891476,0
+MCHB.US,D,20200210,000000,27.8885,28.2302,27.8885,28.2302,327630.25869406,0
+MCHB.US,D,20200211,000000,28.3274,28.8267,28.2442,28.5896,251773.4024845,0
+MCHB.US,D,20200212,000000,28.7128,29.1155,28.7128,28.9498,95684.994368882,0
+MCHB.US,D,20200213,000000,28.7293,29.248,28.7293,29.1943,81787.695203676,0
+MCHB.US,D,20200214,000000,29.1943,29.3425,29.0322,29.2563,199806.207642,0
+MCHB.US,D,20200218,000000,29.2035,29.536,28.4405,28.5016,186318.19252246,0
+MCHB.US,D,20200219,000000,28.6515,28.6515,28.1182,28.1348,76176.508129123,0
+MCHB.US,D,20200220,000000,28.1182,28.2126,27.7395,27.8653,89209.883187394,0
+MCHB.US,D,20200221,000000,27.8523,27.8523,27.2764,27.3191,115284.19263988,0
+MCHB.US,D,20200224,000000,26.558,26.9257,26.443,26.8107,112907.32144067,0
+MCHB.US,D,20200225,000000,26.7755,26.7755,25.9079,25.9698,112753.97491168,0
+MCHB.US,D,20200226,000000,26.1014,26.155,25.4189,25.5403,92954.994190964,0
+MCHB.US,D,20200227,000000,25.104,25.6642,24.4011,24.4188,154071.14532591,0
+MCHB.US,D,20200228,000000,23.7353,24.2976,23.2715,23.7353,228166.67626245,0
+MCHB.US,D,20200302,000000,23.5946,24.7522,23.4919,24.7087,215718.60978664,0
+MCHB.US,D,20200303,000000,24.5419,24.7087,23.0688,23.3336,220537.14649307,0
+MCHB.US,D,20200304,000000,23.4381,23.4381,22.4297,23.2085,137450.32541359,0
+MCHB.US,D,20200305,000000,22.7111,22.8344,22.0446,22.5973,226737.96177061,0
+MCHB.US,D,20200306,000000,23.1501,23.1501,21.9039,22.7021,427408.09351955,0
+MCHB.US,D,20200309,000000,21.2564,21.8779,19.1721,19.3119,189457.47674603,0
+MCHB.US,D,20200310,000000,20.1962,21.3787,19.96,21.2657,273759.1911009,0
+MCHB.US,D,20200311,000000,21.0009,21.9528,20.3704,20.4323,408127.467263,0
+MCHB.US,D,20200312,000000,19.1267,19.7046,17.8654,18.0248,316459.71999136,0
+MCHB.US,D,20200313,000000,19.1628,20.9508,19.1628,20.2471,336361.29169978,0
+MCHB.US,D,20200316,000000,19.25,20.874,19.0581,20.274,428901.60231941,0
+MCHB.US,D,20200317,000000,20.6259,24.0947,20.6259,22.5104,399988.22227052,0
+MCHB.US,D,20200318,000000,21.4666,23.465,21.0194,21.2991,337715.49273741,0
+MCHB.US,D,20200319,000000,21.2482,21.9039,19.4433,20.4684,376910.64956398,0
+MCHB.US,D,20200320,000000,20.2925,20.8787,17.2255,17.4719,440386.393416,0
+MCHB.US,D,20200323,000000,17.7607,17.9525,16.1578,16.9191,278546.41055846,0
+MCHB.US,D,20200324,000000,17.6554,18.6184,17.1478,18.1026,231043.54353856,0
+MCHB.US,D,20200325,000000,18.3654,18.7933,17.2079,17.8654,275831.52905241,0
+MCHB.US,D,20200326,000000,17.9701,19.3897,17.1208,19.1971,175239.44575613,0
+MCHB.US,D,20200327,000000,18.4091,19.3119,17.5238,18.7423,185086.02076494,0
+MCHB.US,D,20200330,000000,18.8999,19.4517,17.6126,19.0923,212295.3105129,0
+MCHB.US,D,20200331,000000,18.9776,19.6713,18.4608,19.4776,239538.07732,0
+MCHB.US,D,20200401,000000,19.0489,19.3119,18.1026,18.3302,132656.62652523,0
+MCHB.US,D,20200402,000000,18.4091,19.3628,17.8396,19.0581,211484.30175751,0
+MCHB.US,D,20200403,000000,18.934,19.0138,17.5387,17.9877,200610.73696658,0
+MCHB.US,D,20200406,000000,18.6804,19.4701,18.6804,19.3284,161747.11101604,0
+MCHB.US,D,20200407,000000,19.7583,20.6353,18.6452,18.9869,189949.91348698,0
+MCHB.US,D,20200408,000000,19.2405,20.7046,19.1897,20.5463,253812.26337686,0
+MCHB.US,D,20200409,000000,21.0806,21.9222,20.9149,21.7288,137144.71226076,0
+MCHB.US,D,20200413,000000,21.6861,21.6861,20.1175,20.2305,111861.97327126,0
+MCHB.US,D,20200414,000000,20.687,21.0009,19.5915,19.6961,110738.87193226,0
+MCHB.US,D,20200415,000000,18.8823,19.0397,18.2675,18.4331,101870.69097455,0
+MCHB.US,D,20200416,000000,18.3654,18.4423,17.7515,18.1554,199763.01143665,0
+MCHB.US,D,20200417,000000,18.5414,19.4776,18.5414,18.9378,179250.21342258,0
+MCHB.US,D,20200420,000000,18.4091,19.3721,18.4007,18.9869,107939.75782578,0
+MCHB.US,D,20200421,000000,18.2434,18.9424,18.1637,18.76,123456.91469149,0
+MCHB.US,D,20200422,000000,19.2054,19.3249,18.7507,18.8109,115883.53998906,0
+MCHB.US,D,20200423,000000,18.9776,19.6713,18.9174,19.0044,169379.88050083,0
+MCHB.US,D,20200424,000000,19.2405,19.5648,17.5312,19.2405,100770.26764334,0
+MCHB.US,D,20200427,000000,19.5387,20.7389,19.5027,20.3972,182868.97552551,0
+MCHB.US,D,20200428,000000,20.0471,22.3427,20.0471,21.8445,228520.88514629,0
+MCHB.US,D,20200429,000000,23.0955,24.2354,22.6408,23.7984,179715.65253519,0
+MCHB.US,D,20200430,000000,23.0011,23.5519,21.2214,22.3872,177653.03372988,0
+MCHB.US,D,20200501,000000,21.8843,21.9455,21.2231,21.5399,125364.02715755,0
+MCHB.US,D,20200504,000000,21.7158,21.7158,20.738,20.9602,109141.69223955,0
+MCHB.US,D,20200505,000000,21.2231,21.549,20.1759,20.3435,139014.02804714,0
+MCHB.US,D,20200506,000000,20.4036,20.5981,19.6638,19.8315,105644.95941673,0
+MCHB.US,D,20200507,000000,19.8387,20.6814,19.8387,20.0683,133057.27132981,0
+MCHB.US,D,20200508,000000,20.686,21.5132,20.4211,21.0814,144603.61701902,0
+MCHB.US,D,20200511,000000,20.6241,21.6639,19.7146,19.9267,196321.35377564,0
+MCHB.US,D,20200512,000000,19.9629,20.0073,18.897,18.9841,242637.40505365,0
+MCHB.US,D,20200513,000000,18.7109,18.7109,17.4961,18.2266,149795.80090171,0
+MCHB.US,D,20200514,000000,17.8478,18.1647,17.1515,18.0256,318503.9804094,0
+MCHB.US,D,20200515,000000,17.9793,18.4211,17.6155,18.0072,868406.79314634,0
+MCHB.US,D,20200518,000000,18.7471,20.0861,18.5442,19.9008,185827.91559177,0
+MCHB.US,D,20200519,000000,19.6731,19.8739,19.0905,19.0905,210473.51055239,0
+MCHB.US,D,20200520,000000,19.4433,20.275,19.4433,20.0073,153834.64610164,0
+MCHB.US,D,20200521,000000,19.8646,20.1304,19.4517,19.6824,118669.69523392,0
+MCHB.US,D,20200522,000000,19.9194,20.2388,19.249,19.7322,122324.09420627,0
+MCHB.US,D,20200526,000000,20.7564,21.3288,20.4565,21.2231,185635.69247797,0
+MCHB.US,D,20200527,000000,21.9019,22.4131,21.3556,22.2898,193074.07903871,0
+MCHB.US,D,20200528,000000,22.6594,22.6594,21.1139,21.2768,214583.62949115,0
+MCHB.US,D,20200529,000000,20.9508,21.2768,20.2666,20.9926,206522.13766829,0
+MCHB.US,D,20200601,000000,21.1175,22.0658,20.7833,20.9149,161766.54930846,0
+MCHB.US,D,20200602,000000,20.9926,21.4797,20.6676,20.8787,95988.447711444,0
+MCHB.US,D,20200603,000000,21.3815,22.3075,21.152,21.8223,124376.99386537,0
+MCHB.US,D,20200604,000000,21.5677,22.1928,21.5306,22.0602,156266.59246266,0
+MCHB.US,D,20200605,000000,23.4271,23.8067,22.7706,23.2677,185522.30243893,0
+MCHB.US,D,20200608,000000,23.7077,24.1595,23.3475,23.7882,170941.42332411,0
+MCHB.US,D,20200609,000000,23.1455,24.2105,22.9502,23.7614,209168.98515093,0
+MCHB.US,D,20200610,000000,23.6985,23.6985,22.2584,22.3242,99359.911538764,0
+MCHB.US,D,20200611,000000,21.6371,21.6371,20.6193,20.7471,178561.2339473,0
+MCHB.US,D,20200612,000000,21.7963,21.7963,20.1917,20.9149,192023.33134364,0
+MCHB.US,D,20200615,000000,20.122,20.5222,19.9101,20.3583,415736.47883483,0
+MCHB.US,D,20200616,000000,21.2491,22.1928,20.9287,21.8668,337182.01960137,0
+MCHB.US,D,20200617,000000,22.0158,22.0158,21.0566,21.2936,202281.35020837,0
+MCHB.US,D,20200618,000000,21.0112,21.7705,21.0112,21.3203,190372.15639426,0
+MCHB.US,D,20200619,000000,21.549,21.7205,20.6055,21.2324,532109.21584945,0
+MCHB.US,D,20200622,000000,21.0286,21.1175,20.6768,21.0194,115410.5415405,0
+MCHB.US,D,20200623,000000,21.4083,21.488,20.686,20.7833,167814.01805701,0
+MCHB.US,D,20200624,000000,20.4296,20.4434,20.0944,20.1832,163035.43784052,0
+MCHB.US,D,20200625,000000,19.848,20.8536,19.7961,20.8536,108830.67956105,0
+MCHB.US,D,20200626,000000,20.4565,20.4565,19.787,20.0324,294890.77475656,0
+MCHB.US,D,20200629,000000,20.2009,21.1963,20.2009,21.1963,155247.16201648,0
+MCHB.US,D,20200630,000000,21.0658,22.0334,21.0658,21.6908,196288.95662163,0
+MCHB.US,D,20200701,000000,21.6371,21.7076,20.8,20.836,180431.62963882,0
+MCHB.US,D,20200702,000000,21.3379,21.7741,20.7564,20.8612,104216.24492488,0
+MCHB.US,D,20200706,000000,21.2231,21.3991,20.561,20.8092,109163.29034223,0
+MCHB.US,D,20200707,000000,20.5184,20.7036,20.122,20.2361,150705.08102427,0
+MCHB.US,D,20200708,000000,20.1481,20.4832,19.8315,20.3509,105411.69990785,0
+MCHB.US,D,20200709,000000,20.2435,20.2435,19.4156,19.7415,131528.12566055,0
+MCHB.US,D,20200710,000000,19.848,20.6509,19.8387,20.561,123889.9566501,0
+MCHB.US,D,20200713,000000,20.836,21.1871,20.4388,20.8,158721.2168315,0
+MCHB.US,D,20200714,000000,20.774,20.9851,20.4565,20.7648,148081.99145458,0
+MCHB.US,D,20200715,000000,21.4083,22.2195,21.1963,22.0001,156126.20479529,0
+MCHB.US,D,20200716,000000,21.7436,22.1316,21.5056,21.7705,135042.13696551,0
+MCHB.US,D,20200717,000000,21.813,21.915,21.2231,21.2677,146266.67092487,0
+MCHB.US,D,20200720,000000,21.152,21.152,20.6426,20.774,93048.945937593,0
+MCHB.US,D,20200721,000000,21.0472,21.8843,20.7297,21.7527,187857.05733794,0
+MCHB.US,D,20200722,000000,21.4797,21.7436,20.7471,21.0194,117000.16189727,0
+MCHB.US,D,20200723,000000,20.9926,21.4797,20.5527,21.4528,293830.3079153,0
+MCHB.US,D,20200724,000000,21.3379,21.576,21.0472,21.1963,113465.63239477,0
+MCHB.US,D,20200727,000000,21.0731,21.3473,20.5443,20.686,142116.59549618,0
+MCHB.US,D,20200728,000000,22.0334,23.6576,21.038,22.6252,262215.00522195,0
+MCHB.US,D,20200729,000000,22.9955,23.3029,22.7381,23.154,185373.27553049,0
+MCHB.US,D,20200730,000000,22.7131,22.7131,22.1472,22.6159,314856.06086787,0
+MCHB.US,D,20200731,000000,22.4751,23.3475,22.4565,23.3029,281350.92419059,0
+MCHB.US,D,20200803,000000,23.6298,24.3335,23.39,24.0613,206698.16220508,0
+MCHB.US,D,20200804,000000,24.0345,24.5364,23.8233,24.4753,187674.55337035,0
+MCHB.US,D,20200805,000000,24.6771,25.1364,24.1763,24.9253,253421.33771848,0
+MCHB.US,D,20200806,000000,24.9615,24.9855,24.367,24.6762,160350.79367821,0
+MCHB.US,D,20200807,000000,24.4197,25.6606,24.3577,25.6513,152889.72910968,0
+MCHB.US,D,20200810,000000,25.793,26.0504,25.1994,25.7569,164588.34142273,0
+MCHB.US,D,20200811,000000,26.1385,26.2616,25.4828,25.6244,150900.54385346,0
+MCHB.US,D,20200812,000000,26.1034,26.4042,25.0132,25.6865,139296.96319216,0
+MCHB.US,D,20200813,000000,25.5624,25.5717,25.0669,25.1633,112522.87521307,0
+MCHB.US,D,20200814,000000,24.8623,25.5013,24.8623,25.2347,154084.10418753,0
+MCHB.US,D,20200817,000000,25.1633,25.6244,24.7299,25.3327,172225.43052804,0
+MCHB.US,D,20200818,000000,25.3578,25.3578,24.6235,24.7205,125138.32698461,0
+MCHB.US,D,20200819,000000,24.7124,25.441,24.6679,24.8095,113573.62290813,0
+MCHB.US,D,20200820,000000,24.4197,25.0132,24.216,24.9532,169267.57036693,0
+MCHB.US,D,20200821,000000,24.6235,25.129,24.5345,24.7124,774461.52594779,0
+MCHB.US,D,20200824,000000,25.0393,25.2264,24.5169,25.0764,138331.52800268,0
+MCHB.US,D,20200825,000000,25.3235,25.6431,24.5531,24.9947,106466.76722345,0
+MCHB.US,D,20200826,000000,25.004,25.004,24.2253,24.455,120570.32826919,0
+MCHB.US,D,20200827,000000,24.5808,24.9078,24.3225,24.5262,130803.50931585,0
+MCHB.US,D,20200828,000000,24.8095,24.8095,24.367,24.6679,179952.15175947,0
+MCHB.US,D,20200831,000000,24.5531,24.6411,24.216,24.2512,121054.12576907,0
+MCHB.US,D,20200901,000000,24.3939,24.8356,24.1456,24.5892,215772.60504332,0
+MCHB.US,D,20200902,000000,24.5169,24.9855,24.4114,24.5976,117411.6057532,0
+MCHB.US,D,20200903,000000,24.6142,25.1633,24.455,24.5262,151888.65705077,0
+MCHB.US,D,20200904,000000,24.9773,25.0577,24.0919,24.4021,171390.66385972,0
+MCHB.US,D,20200908,000000,24.1716,24.1808,23.4632,23.6919,198848.33178844,0
+MCHB.US,D,20200909,000000,23.9326,24.243,23.6595,23.7372,174528.86817818,0
+MCHB.US,D,20200910,000000,23.8446,24.0484,23.5085,23.5334,132606.95088908,0
+MCHB.US,D,20200911,000000,23.4808,24.0484,23.4808,23.7909,214917.32017745,0
+MCHB.US,D,20200914,000000,23.9326,24.6142,23.604,24.3939,235041.3523434,0
+MCHB.US,D,20200915,000000,24.5716,24.5892,24.1086,24.1642,167038.64617103,0
+MCHB.US,D,20200916,000000,24.1642,24.7569,24.0919,24.1808,268481.69471264,0
+MCHB.US,D,20200917,000000,23.9678,24.5078,23.9678,24.1086,179594.70316022,0
+MCHB.US,D,20200918,000000,24.3049,24.5976,23.9901,24.5262,721001.90221057,0
+MCHB.US,D,20200921,000000,24.03,24.2604,22.7815,22.9843,279750.5047825,0
+MCHB.US,D,20200922,000000,22.9843,23.4539,22.4611,22.4974,205515.66608372,0
+MCHB.US,D,20200923,000000,22.4177,23.4455,21.7622,21.7879,269209.55077274,0
+MCHB.US,D,20200924,000000,21.7796,22.5899,21.4426,22.0269,230559.74603867,0
+MCHB.US,D,20200925,000000,21.7879,22.3779,21.7879,22.1159,229352.41209922,0
+MCHB.US,D,20200928,000000,22.4797,23.1789,22.4345,22.9752,181684.31959387,0
+MCHB.US,D,20200929,000000,22.825,23.0466,22.4705,22.8344,156801.14550384,0
+MCHB.US,D,20200930,000000,22.9408,23.214,22.7196,22.825,197999.52635336,0
+MCHB.US,D,20201001,000000,22.8603,23.2234,22.5946,23.2234,162717.94573121,0
+MCHB.US,D,20201002,000000,24.8984,26.2533,24.004,26.1034,349282.35662415,0
+MCHB.US,D,20201005,000000,26.1034,26.9005,26.1034,26.3969,230668.81645717,0
+MCHB.US,D,20201006,000000,26.5108,27.4913,26.4114,26.7061,264273.30440674,0
+MCHB.US,D,20201007,000000,26.8478,27.1848,26.0671,26.4208,184381.92261778,0
+MCHB.US,D,20201008,000000,26.6886,27.6459,26.1208,26.6255,83583.57744097,0
+MCHB.US,D,20201009,000000,27.0783,27.6625,26.2366,26.3616,87137.54523588,0
+MCHB.US,D,20201012,000000,26.2792,26.4838,26.094,26.3969,100262.71223051,0
+MCHB.US,D,20201013,000000,26.1477,26.1477,25.4921,25.7569,98899.87195182,0
+MCHB.US,D,20201014,000000,26.2885,26.2885,25.4568,25.6152,95851.299759467,0
+MCHB.US,D,20201015,000000,25.2616,26.2533,24.917,26.2366,83951.825091552,0
+MCHB.US,D,20201016,000000,26.2013,26.4838,25.8116,26.2885,144942.707231,0
+MCHB.US,D,20201019,000000,26.5828,26.5828,26.1208,26.1477,66611.788360202,0
+MCHB.US,D,20201020,000000,26.2977,26.8385,25.8986,26.4042,73165.73261645,0
+MCHB.US,D,20201021,000000,26.307,26.9941,25.004,26.7671,86151.591848838,0
+MCHB.US,D,20201022,000000,26.7608,27.5208,26.5902,27.495,110469.97555398,0
+MCHB.US,D,20201023,000000,27.5552,28.2117,27.282,27.6367,88929.10785264,0
+MCHB.US,D,20201026,000000,27.1756,27.7755,26.7061,27.2738,145526.93590832,0
+MCHB.US,D,20201027,000000,27.4504,27.6459,26.5902,27.4598,128482.79318359,0
+MCHB.US,D,20201028,000000,27.5552,27.5646,26.3337,26.5292,226776.83835542,0
+MCHB.US,D,20201029,000000,26.4114,27.1756,25.9884,26.7422,147754.78019908,0
+MCHB.US,D,20201030,000000,26.9005,27.7062,26.9005,27.5292,142256.98316355,0
+MCHB.US,D,20201102,000000,27.8746,28.0442,27.3977,27.7609,151311.98770939,0
+MCHB.US,D,20201103,000000,28.0877,28.9221,28.0608,28.7173,128259.25282093,0
+MCHB.US,D,20201104,000000,28.1062,28.31,26.6616,27.2283,129495.74419898,0
+MCHB.US,D,20201105,000000,27.4238,28.2793,27.4238,28.2442,78745.602442126,0
+MCHB.US,D,20201106,000000,28.3951,28.3951,27.4423,27.4867,74674.360088187,0
+MCHB.US,D,20201109,000000,29.3748,31.3777,29.197,29.3119,196420.70504794,0
+MCHB.US,D,20201110,000000,29.785,30.7101,29.5165,30.3628,147204.0285809,0
+MCHB.US,D,20201111,000000,30.4878,30.4878,29.197,29.6499,89614.847612521,0
+MCHB.US,D,20201112,000000,29.2683,30.2647,28.5765,29.0738,186730.71628351,0
+MCHB.US,D,20201113,000000,29.2231,30.2739,29.2231,30.0518,105242.15480187,0
+MCHB.US,D,20201116,000000,30.7184,31.4944,30.4518,31.236,115613.56370564,0
+MCHB.US,D,20201117,000000,30.7815,31.4037,30.2739,31.1823,103303.72508693,0
+MCHB.US,D,20201118,000000,31.2443,31.5565,30.4341,30.4425,110569.32682627,0
+MCHB.US,D,20201119,000000,30.3712,30.4258,29.7128,30.2739,63275.961402295,0
+MCHB.US,D,20201120,000000,29.936,30.0961,29.3657,30.024,146354.1432407,0
+MCHB.US,D,20201123,000000,30.4703,31.6278,29.8508,29.9628,153416.72281491,0
+MCHB.US,D,20201124,000000,30.3888,31.2269,30.1527,31.0572,122827.32999856,0
+MCHB.US,D,20201125,000000,30.7101,31.1425,30.1944,31.0296,135140.40833267,0
+MCHB.US,D,20201127,000000,30.8527,30.8527,28.5016,29.9091,55178.832710032,0
+MCHB.US,D,20201130,000000,29.6053,29.7573,28.6275,28.8042,180528.82110084,0
+MCHB.US,D,20201201,000000,29.3841,29.597,28.733,29.259,140391.98699771,0
+MCHB.US,D,20201202,000000,29.0645,29.7804,29.0645,29.6499,102910.63961827,0
+MCHB.US,D,20201203,000000,29.6499,30.2369,29.0804,29.2053,122230.14245964,0
+MCHB.US,D,20201204,000000,29.8194,29.9091,29.2767,29.9007,84462.620219778,0
+MCHB.US,D,20201207,000000,29.7054,29.8286,29.3387,29.6777,79875.183211944,0
+MCHB.US,D,20201208,000000,29.4285,30.1758,29.3933,30.1758,86111.635358893,0
+MCHB.US,D,20201209,000000,30.3804,30.51,29.8109,30.0063,76805.012916919,0
+MCHB.US,D,20201210,000000,29.7933,30.1231,29.4813,29.9175,82316.848719174,0
+MCHB.US,D,20201211,000000,29.623,30.1044,29.3933,29.8109,105941.93332848,0
+MCHB.US,D,20201214,000000,30.3545,30.4425,29.197,29.3025,163295.69497773,0
+MCHB.US,D,20201215,000000,29.5443,29.8638,29.0804,29.6499,282273.16317476,0
+MCHB.US,D,20201216,000000,29.8286,29.8731,29.385,29.659,144540.98252127,0
+MCHB.US,D,20201217,000000,29.6322,30.1398,28.3145,29.6869,140169.52654017,0
+MCHB.US,D,20201218,000000,29.8286,30.4518,28.8219,30.2035,667237.74522565,0
+MCHB.US,D,20201221,000000,30.1851,30.1851,28.9294,29.4813,113239.93222184,0
+MCHB.US,D,20201222,000000,29.6137,29.6137,29.0979,29.321,115655.68000585,0
+MCHB.US,D,20201223,000000,29.2849,30.0424,29.2146,29.9628,66969.236959449,0
+MCHB.US,D,20201224,000000,29.936,30.674,29.4813,29.8545,68117.17611654,0
+MCHB.US,D,20201228,000000,29.7397,30.2647,29.6322,29.9534,115587.64598243,0
+MCHB.US,D,20201229,000000,30.1398,30.1398,29.2683,29.5443,125324.07066761,0
+MCHB.US,D,20201230,000000,29.2933,29.9711,29.1878,29.8194,59664.7586353,0
+MCHB.US,D,20201231,000000,29.6685,30.2285,29.4998,30.0518,53900.225031766,0
+MCHB.US,D,20210104,000000,29.9007,30.7536,29.4813,29.9267,129454.7078039,0
+MCHB.US,D,20210105,000000,29.9711,30.5073,29.9175,30.1398,132545.39629646,0
+MCHB.US,D,20210106,000000,30.7184,33.978,30.6035,33.3538,358198.05340774,0
+MCHB.US,D,20210107,000000,33.915,34.2011,33.203,33.2576,144083.1027446,0
+MCHB.US,D,20210108,000000,33.2576,33.479,31.7881,32.5621,94864.266467292,0
+MCHB.US,D,20210111,000000,32.1973,32.8288,32.1973,32.6694,92790.848610645,0
+MCHB.US,D,20210112,000000,32.8556,33.4002,32.8028,33.0603,115686.99725473,0
+MCHB.US,D,20210113,000000,32.9279,33.5066,32.0686,32.4547,72400.079876677,0
+MCHB.US,D,20210114,000000,32.651,33.2483,32.4196,32.7233,133628.54114553,0
+MCHB.US,D,20210115,000000,32.4632,32.8806,31.975,32.4907,140494.57798542,0
+MCHB.US,D,20210119,000000,32.6778,33.2928,32.3667,32.6954,90389.139593362,0
+MCHB.US,D,20210120,000000,32.6168,32.8556,30.6721,32.5983,124713.92426709,0
+MCHB.US,D,20210121,000000,32.5093,32.6694,31.8139,32.2242,93080.263186469,0
+MCHB.US,D,20210122,000000,31.8139,32.9715,31.4612,32.8826,169006.23332457,0
+MCHB.US,D,20210125,000000,32.7946,33.1232,31.999,32.6954,164415.55660134,0
+MCHB.US,D,20210126,000000,32.8918,33.7456,31.9028,32.6863,137877.96784652,0
+MCHB.US,D,20210127,000000,32.6168,32.6168,31.2704,31.939,161507.37207637,0
+MCHB.US,D,20210128,000000,31.4223,32.6601,31.4223,32.2149,129577.81698913,0
+MCHB.US,D,20210129,000000,32.2149,32.9363,32.0454,32.4121,189469.3557025,0
+MCHB.US,D,20210201,000000,32.4632,33.6215,32.1926,33.3538,174102.30565037,0
+MCHB.US,D,20210202,000000,33.7909,34.441,33.2121,34.129,153808.72837843,0
+MCHB.US,D,20210203,000000,34.1112,34.3882,33.6937,34.1475,201274.87862379,0
+MCHB.US,D,20210204,000000,33.7289,35.8216,33.7289,35.7495,143852.00304599,0
+MCHB.US,D,20210205,000000,35.7576,36.0698,35.2115,36.0698,137868.24870032,0
+MCHB.US,D,20210208,000000,36.2939,36.795,36.0347,36.6977,86509.040448085,0
+MCHB.US,D,20210209,000000,36.4819,37.431,36.4652,37.2448,106547.76010848,0
+MCHB.US,D,20210210,000000,37.3515,37.8172,37.0996,37.3606,216891.3867618,0
+MCHB.US,D,20210211,000000,37.1366,37.7598,36.7245,36.9033,189098.94824166,0
+MCHB.US,D,20210212,000000,36.6977,37.1635,36.3662,37.1551,205611.77764061,0
+MCHB.US,D,20210216,000000,37.2894,37.9163,29.3415,37.5578,144518.30451347,0
+MCHB.US,D,20210217,000000,37.3977,38.0506,37.3515,37.6562,154103.54247992,0
+MCHB.US,D,20210218,000000,37.4588,37.8718,37.0996,37.3793,189311.68955298,0
+MCHB.US,D,20210219,000000,37.4403,38.3451,37.0559,38.2654,135505.41626785,0
+MCHB.US,D,20210222,000000,38.132,38.9562,37.835,38.6857,144240.76889411,0
+MCHB.US,D,20210223,000000,38.5479,39.6441,38.5479,39.4303,149356.27951232,0
+MCHB.US,D,20210224,000000,39.6628,40.5868,39.1794,39.4025,141218.11442497,0
+MCHB.US,D,20210225,000000,39.6276,40.4879,38.5247,38.7591,149682.41086268,0
+MCHB.US,D,20210226,000000,38.5431,39.323,38.2839,38.4894,177391.69668753,0
+MCHB.US,D,20210301,000000,39.323,39.5951,38.8561,39.3674,68867.710184441,0
+MCHB.US,D,20210302,000000,39.198,39.5007,38.8478,39.0719,100242.19403297,0
+MCHB.US,D,20210303,000000,39.1887,40.8276,39.1887,40.0581,146113.3243959,0
+MCHB.US,D,20210304,000000,40.1925,41.3833,40.0581,40.4599,188699.3833422,0
+MCHB.US,D,20210305,000000,40.9887,41.5574,40.9443,41.4278,237481.9379455,0
+MCHB.US,D,20210308,000000,41.5268,42.6111,41.348,42.0908,203445.48794247,0
+MCHB.US,D,20210309,000000,42.0908,42.351,41.2138,41.3398,140796.95142283,0
+MCHB.US,D,20210310,000000,41.5443,44.115,41.4093,43.363,366055.44316032,0
+MCHB.US,D,20210311,000000,43.1843,44.5104,43.1843,43.8826,248798.26384124,0
+MCHB.US,D,20210312,000000,44.3503,47.0004,43.6511,43.7214,412650.1099628,0
+MCHB.US,D,20210315,000000,43.8826,43.8826,42.8936,43.4881,278551.81008412,0
+MCHB.US,D,20210316,000000,43.1565,43.8826,42.8167,43.7667,233543.523923,0
+MCHB.US,D,20210317,000000,43.7854,44.0714,42.0823,42.4584,252094.13430919,0
+MCHB.US,D,20210318,000000,42.9686,43.4446,41.5981,41.9028,227342.70864547,0
+MCHB.US,D,20210319,000000,40.8369,42.0111,40.8369,41.6445,358841.67686739,0
+MCHB.US,D,20210322,000000,41.4463,41.4463,40.1833,40.5868,133681.45649708,0
+MCHB.US,D,20210323,000000,40.4258,40.5314,39.2784,39.6905,297669.3706655,0
+MCHB.US,D,20210324,000000,40.0943,41.2666,39.421,39.609,244210.8268334,0
+MCHB.US,D,20210325,000000,39.824,41.975,39.0544,40.8452,208702.46613318,0
+MCHB.US,D,20210326,000000,41.2666,41.4278,40.5407,41.0074,118632.97845938,0
+MCHB.US,D,20210329,000000,40.5229,41.186,39.6183,39.6989,205899.03240617,0
+MCHB.US,D,20210330,000000,39.7887,41.0156,39.7887,40.3351,304069.96839276,0
+MCHB.US,D,20210331,000000,40.3081,40.5499,39.2414,39.484,153165.10491877,0
+MCHB.US,D,20210401,000000,39.5284,39.8331,38.6016,39.171,111367.37672005,0
+MCHB.US,D,20210405,000000,39.5192,39.5192,38.409,38.8923,161220.11731082,0
+MCHB.US,D,20210406,000000,38.8738,39.269,38.1764,38.6857,235017.59443046,0
+MCHB.US,D,20210407,000000,38.8219,39.1257,38.0506,38.3451,163820.5288727,0
+MCHB.US,D,20210408,000000,38.1043,38.7034,37.4403,38.5784,249824.17371822,0
+MCHB.US,D,20210409,000000,38.9016,39.0887,38.5164,38.7941,175234.04623046,0
+MCHB.US,D,20210412,000000,39.0274,39.3488,38.8968,38.9728,356875.169619,0
+MCHB.US,D,20210413,000000,38.8478,39.5879,37.9514,38.3117,398415.88039589,0
+MCHB.US,D,20210414,000000,38.059,39.0979,37.5662,38.8219,79651.642849276,0
+MCHB.US,D,20210415,000000,38.9192,39.5007,37.9163,38.9107,106679.50853478,0
+MCHB.US,D,20210416,000000,39.2414,39.2414,38.409,38.8034,56487.677732041,0
+MCHB.US,D,20210419,000000,39.1257,39.1257,38.2469,38.7673,269447.12990215,0
+MCHB.US,D,20210420,000000,38.4534,38.4534,37.2448,37.3977,85706.670933766,0
+MCHB.US,D,20210421,000000,37.2173,37.9875,37.2173,37.8079,62642.05708883,0
+MCHB.US,D,20210422,000000,37.7645,38.2201,37.3247,37.4857,88962.584911783,0
+MCHB.US,D,20210423,000000,37.306,38.6423,37.306,38.3905,76700.262118953,0
+MCHB.US,D,20210426,000000,38.2563,39.023,37.9163,38.059,178669.22446066,0
+MCHB.US,D,20210427,000000,38.158,38.3191,36.3301,37.2532,240076.94998171,0
+MCHB.US,D,20210428,000000,37.1727,37.495,36.1782,36.6254,239264.8613212,0
+MCHB.US,D,20210429,000000,37.2173,37.7366,36.7338,36.8958,125469.85786066,0
+MCHB.US,D,20210430,000000,36.9384,37.1912,36.3921,36.5903,159009.55150219,0
+MCHB.US,D,20210503,000000,36.9663,38.0153,36.707,37.782,167691.9887769,0
+MCHB.US,D,20210504,000000,37.7201,38.8395,37.5755,38.6738,162635.87294106,0
+MCHB.US,D,20210505,000000,38.5702,39.0626,38.1228,38.6247,158058.15507943,0
+MCHB.US,D,20210506,000000,38.7757,39.2961,38.1043,39.1794,185441.30955391,0
+MCHB.US,D,20210507,000000,38.6775,40.049,38.6331,39.8786,173690.86179444,0
+MCHB.US,D,20210510,000000,40.0406,40.3646,39.121,39.1303,195408.83393769,0
+MCHB.US,D,20210511,000000,38.7061,39.347,38.5895,39.0137,126116.72103572,0
+MCHB.US,D,20210512,000000,39.1942,39.6804,38.2931,38.3728,148494.51521565,0
+MCHB.US,D,20210513,000000,38.5357,40.2656,38.1754,40.0406,135814.26913608,0
+MCHB.US,D,20210514,000000,40.3563,40.5536,38.8516,40.4008,394928.86671927,0
+MCHB.US,D,20210517,000000,40.3914,41.2574,40.3914,41.0407,184132.46453191,0
+MCHB.US,D,20210518,000000,40.8508,40.924,39.959,39.959,110891.1385561,0
+MCHB.US,D,20210519,000000,39.5174,40.3822,38.2747,40.3016,194981.19150476,0
+MCHB.US,D,20210520,000000,40.185,40.311,39.5081,40.0221,188852.72987117,0
+MCHB.US,D,20210521,000000,40.2388,40.7351,39.6526,40.5998,190357.03772239,0
+MCHB.US,D,20210524,000000,40.6517,41.0221,40.2563,40.5906,164049.46876104,0
+MCHB.US,D,20210525,000000,40.661,40.987,39.9053,39.959,294181.27708374,0
+MCHB.US,D,20210526,000000,39.9776,40.2926,39.7655,40.1387,317153.01908718,0
+MCHB.US,D,20210527,000000,40.4823,41.4186,39.7701,40.6702,96155.833007163,0
+MCHB.US,D,20210528,000000,40.698,40.698,40.0952,40.5628,46746.933426333,0
+MCHB.US,D,20210601,000000,40.8063,40.9591,40.5628,40.698,184874.35935874,0
+MCHB.US,D,20210602,000000,41.0676,41.0676,40.2202,40.3563,171431.7002548,0
+MCHB.US,D,20210603,000000,40.41,40.8332,40.1942,40.5721,77637.61977498,0
+MCHB.US,D,20210604,000000,40.5267,40.5813,39.9359,40.3202,53058.978932637,0
+MCHB.US,D,20210607,000000,40.3914,40.5583,40.0952,40.3822,70718.667583552,0
+MCHB.US,D,20210608,000000,40.311,40.7259,39.897,40.5906,74330.95025568,0
+MCHB.US,D,20210609,000000,40.3914,40.4461,39.824,40.05,104567.21409332,0
+MCHB.US,D,20210610,000000,40.3471,40.3776,39.1765,39.2377,69491.895351703,0
+MCHB.US,D,20210611,000000,39.2562,39.6896,38.8959,38.9766,78888.149919771,0
+MCHB.US,D,20210614,000000,38.9766,39.347,38.0941,38.4543,139440.59057495,0
+MCHB.US,D,20210615,000000,38.545,39.1164,38.1977,38.6173,185548.22016214,0
+MCHB.US,D,20210616,000000,38.6302,39.1673,37.8505,39.0137,150009.62211819,0
+MCHB.US,D,20210617,000000,39.085,39.2749,37.3097,37.4097,127980.63729644,0
+MCHB.US,D,20210618,000000,36.7782,37.869,35.8152,35.8689,365841.62194385,0
+MCHB.US,D,20210621,000000,36.0661,37.3458,35.9133,36.9867,118553.06547949,0
+MCHB.US,D,20210622,000000,37.2838,37.2838,36.0568,36.7245,89079.21466622,0
+MCHB.US,D,20210623,000000,36.7338,37.0042,36.3281,36.4087,144378.99675122,0
+MCHB.US,D,20210624,000000,36.544,36.9867,36.2106,36.8514,114718.32234982,0
+MCHB.US,D,20210625,000000,36.9124,37.7163,36.6708,37.3829,367308.13311537,0
+MCHB.US,D,20210628,000000,37.1487,37.445,36.0485,36.4995,165744.9198209,0
+MCHB.US,D,20210629,000000,36.8329,38.8775,36.368,36.4087,85685.072831093,0
+MCHB.US,D,20210630,000000,36.1578,37.1208,36.1578,36.707,91462.56529623,0
+MCHB.US,D,20210701,000000,37.0671,37.0671,36.4087,36.7606,187614.07868286,0
+MCHB.US,D,20210702,000000,36.8968,37.1208,36.0392,36.2106,63137.733545185,0
+MCHB.US,D,20210706,000000,36.2384,36.2828,34.7782,35.2652,82881.639104084,0
+MCHB.US,D,20210707,000000,34.941,35.6392,34.6521,35.0133,121751.74448543,0
+MCHB.US,D,20210708,000000,34.4549,35.1171,33.8419,34.5445,119211.80761104,0
+MCHB.US,D,20210709,000000,35.1197,35.6976,35.0624,35.4189,113884.63558663,0
+MCHB.US,D,20210712,000000,35.0307,36.0485,34.4632,35.6976,122368.37031675,0
+MCHB.US,D,20210713,000000,35.5717,36.0218,34.554,34.5984,80404.336727444,0
+MCHB.US,D,20210714,000000,34.5984,35.1569,34.3643,34.5169,80092.244143813,0
+MCHB.US,D,20210715,000000,34.3012,35.193,34.3012,35.067,69849.343950948,0
+MCHB.US,D,20210716,000000,35.355,35.8689,34.4716,34.5169,97194.701745754,0
+MCHB.US,D,20210719,000000,33.7058,34.0308,33.1575,33.5261,92047.87387868,0
+MCHB.US,D,20210720,000000,33.4538,35.0854,33.4538,34.0668,206869.86712133,0
+MCHB.US,D,20210721,000000,34.4632,35.7512,34.3911,34.7335,96027.324296256,0
+MCHB.US,D,20210722,000000,34.4549,34.7605,33.4279,33.5798,59561.087742468,0
+MCHB.US,D,20210723,000000,33.9679,34.0493,33.2928,33.6964,86259.582362206,0
+MCHB.US,D,20210726,000000,33.7418,34.3781,33.7418,33.941,375835.06405085,0
+MCHB.US,D,20210727,000000,33.2743,34.4003,32.688,33.2196,109060.69935453,0
+MCHB.US,D,20210728,000000,33.4899,34.0131,33.1399,33.6705,145751.55617613,0
+MCHB.US,D,20210729,000000,34.0761,34.2919,33.4992,33.5539,178445.684098,0
+MCHB.US,D,20210730,000000,33.9038,34.3827,33.7512,33.9762,170514.86079631,0
+MCHB.US,D,20210802,000000,34.04,34.9948,33.815,33.9503,108117.94217284,0
+MCHB.US,D,20210803,000000,33.9854,35.1475,33.4808,34.6892,161060.29135103,0
+MCHB.US,D,20210804,000000,34.202,34.7782,33.1122,34.4807,122984.99614807,0
+MCHB.US,D,20210805,000000,34.5984,34.9048,34.5984,34.6614,96439.848057319,0
+MCHB.US,D,20210806,000000,35.517,36.2828,35.4141,35.968,136192.23593287,0
+MCHB.US,D,20210809,000000,35.8587,36.0578,35.0522,35.4513,371859.93325381,0
+MCHB.US,D,20210810,000000,35.3688,36.72,35.179,36.5301,165934.98312442,0
+MCHB.US,D,20210811,000000,36.4487,37.6089,36.4487,37.5005,195328.9209578,0
+MCHB.US,D,20210812,000000,37.6173,37.782,37.4015,37.518,336740.3384017,0
+MCHB.US,D,20210813,000000,37.518,37.7218,37.119,37.2098,108951.62893602,0
+MCHB.US,D,20210816,000000,36.9746,37.1005,36.393,36.9014,98895.552331286,0
+MCHB.US,D,20210817,000000,36.6485,37.0292,36.3172,36.9375,112972.11574868,0
+MCHB.US,D,20210818,000000,36.8754,37.219,36.3588,36.6301,103948.42845173,0
+MCHB.US,D,20210819,000000,36.2939,36.7115,36.2032,36.5301,99018.661516523,0
+MCHB.US,D,20210820,000000,36.367,37.0559,36.2588,36.9653,124597.29451264,0
+MCHB.US,D,20210823,000000,37.1469,37.2283,36.231,36.857,102649.30257592,0
+MCHB.US,D,20210824,000000,36.8662,37.0458,36.4672,36.5754,69039.415100695,0
+MCHB.US,D,20210825,000000,36.6662,37.0921,36.3403,36.7385,105934.37399255,0
+MCHB.US,D,20210826,000000,36.9375,37.0013,36.5032,36.6301,77496.152202468,0
+MCHB.US,D,20210827,000000,36.8106,37.5959,36.4041,37.4015,104583.41267033,0
+MCHB.US,D,20210830,000000,37.5727,37.8043,36.5476,36.5929,59819.185069414,0
+MCHB.US,D,20210831,000000,36.6931,37.1922,36.4116,37.0375,80804.981532035,0
+MCHB.US,D,20210901,000000,37.0013,37.0829,36.2218,36.857,99472.221672665,0
+MCHB.US,D,20210902,000000,36.7921,37.1644,36.3032,36.3124,78046.90382064,0
+MCHB.US,D,20210903,000000,36.2032,36.2124,35.668,35.8679,106346.89775361,0
+MCHB.US,D,20210907,000000,35.8772,36.2588,35.4326,35.4605,79696.99886489,0
+MCHB.US,D,20210908,000000,35.2419,35.2884,34.554,34.6993,90896.695006187,0
+MCHB.US,D,20210909,000000,34.554,35.1031,34.554,34.6902,99384.749356839,0
+MCHB.US,D,20210910,000000,35.0892,36.1272,34.0641,34.2094,97064.033224579,0
+MCHB.US,D,20210913,000000,34.4354,34.5725,33.891,34.29,96202.268927912,0
+MCHB.US,D,20210914,000000,34.6253,34.7485,33.0122,33.2111,106724.8645504,0
+MCHB.US,D,20210915,000000,33.1575,33.8103,32.9668,33.6743,96670.947755925,0
+MCHB.US,D,20210916,000000,33.8281,33.8281,33.1752,33.4113,77920.554920001,0
+MCHB.US,D,20210917,000000,33.4021,34.2631,33.0853,34.2354,478693.86822269,0
+MCHB.US,D,20210920,000000,33.5918,33.8012,32.8214,33.7093,137323.97651295,0
+MCHB.US,D,20210921,000000,33.9816,34.2631,33.4297,33.8281,122361.89088595,0
+MCHB.US,D,20210922,000000,34.1272,35.1744,34.1272,34.3633,98462.510372683,0
+MCHB.US,D,20210923,000000,34.7252,35.5281,34.7252,34.9345,98695.769881557,0
+MCHB.US,D,20210924,000000,34.9345,35.442,34.9345,35.1419,70973.525195098,0
+MCHB.US,D,20210927,000000,35.3328,36.8477,35.179,36.4116,84928.05933239,0
+MCHB.US,D,20210928,000000,36.5662,37.0468,36.2124,36.3216,95733.590099898,0
+MCHB.US,D,20210929,000000,36.43,37.6357,36.43,37.4728,94633.166768688,0
+MCHB.US,D,20210930,000000,37.6089,38.0617,37.0829,37.3087,102875.00274886,0
+MCHB.US,D,20211001,000000,37.3551,38.4968,37.3551,38.2349,89820.029587918,0
+MCHB.US,D,20211004,000000,38.2523,38.5247,37.2912,37.8626,88661.291379489,0
+MCHB.US,D,20211005,000000,38.108,38.5339,38.108,38.1431,106007.80754164,0
+MCHB.US,D,20211006,000000,37.8903,38.2571,37.2736,38.171,72673.295875496,0
+MCHB.US,D,20211007,000000,38.5154,38.9053,38.0802,38.8682,84476.658986515,0
+MCHB.US,D,20211008,000000,38.8424,38.9775,38.5653,38.6607,54661.558151005,0
+MCHB.US,D,20211011,000000,38.8775,38.9423,38.2617,38.4884,37104.460487788,0
+MCHB.US,D,20211012,000000,38.4256,39.0145,38.4256,38.8775,171212.47951267,0
+MCHB.US,D,20211013,000000,38.86,38.86,37.9534,38.1803,68703.564604123,0
+MCHB.US,D,20211014,000000,38.4884,38.8063,37.9709,38.6877,57699.33129202,0
+MCHB.US,D,20211015,000000,39.2404,39.3859,38.4256,38.5431,104782.11521492,0
+MCHB.US,D,20211018,000000,38.4793,38.9775,38.2478,38.7516,61664.742942858,0
+MCHB.US,D,20211019,000000,38.7516,38.8775,38.0895,38.8775,66877.445023086,0
+MCHB.US,D,20211020,000000,38.797,39.7396,38.47,39.7396,85468.011899226,0
+MCHB.US,D,20211021,000000,39.7572,39.9108,38.9867,39.3683,102582.34845764,0
+MCHB.US,D,20211022,000000,39.5406,39.9293,39.3784,39.5498,87494.993835125,0
+MCHB.US,D,20211025,000000,39.821,40.1654,39.323,39.9757,97843.72473109,0
+MCHB.US,D,20211026,000000,40.085,41.0906,39.4728,40.9732,114299.31915796,0
+MCHB.US,D,20211027,000000,41.1278,42.2898,40.9638,42.2056,221017.70427756,0
+MCHB.US,D,20211028,000000,42.5231,43.0307,41.6251,42.7222,129191.21095128,0
+MCHB.US,D,20211029,000000,43.0854,43.5207,42.7222,42.7593,150469.66170513,0
+MCHB.US,D,20211101,000000,43.0038,43.6604,42.7222,42.8862,142344.45547938,0
+MCHB.US,D,20211102,000000,42.813,43.1807,42.0648,42.5778,184951.03262322,0
+MCHB.US,D,20211103,000000,42.6407,44.5317,42.6407,44.1002,162189.87212085,0
+MCHB.US,D,20211104,000000,44.2641,44.3373,43.6391,44.1731,188448.84535119,0
+MCHB.US,D,20211105,000000,44.4992,45.0983,44.1464,44.4548,164339.963242,0
+MCHB.US,D,20211108,000000,44.4641,45.366,44.4641,45.1742,161474.97492236,0
+MCHB.US,D,20211109,000000,45.0013,45.9031,44.9002,45.4845,184205.89808099,0
+MCHB.US,D,20211110,000000,47.1614,47.4986,46.3041,46.6689,340971.40671542,0
+MCHB.US,D,20211111,000000,47.0698,48.7552,46.7607,47.7903,212868.74013888,0
+MCHB.US,D,20211112,000000,47.9626,48.2913,46.7513,47.343,166632.60184077,0
+MCHB.US,D,20211115,000000,47.4068,48.2005,47.0874,47.5709,322899.19430344,0
+MCHB.US,D,20211116,000000,47.4162,48.482,47.4162,47.6624,282890.86891121,0
+MCHB.US,D,20211117,000000,47.6624,47.708,46.5596,46.9513,196604.28892066,0
+MCHB.US,D,20211118,000000,46.8698,47.9357,46.8698,47.6255,220213.17495297,0
+MCHB.US,D,20211119,000000,47.1967,48.2913,47.0059,47.9265,532972.06005124,0
+MCHB.US,D,20211122,000000,48.319,49.057,47.9996,48.3821,134583.1772837,0
+MCHB.US,D,20211123,000000,48.3821,48.9738,48.2357,48.4551,106295.0623072,0
+MCHB.US,D,20211124,000000,48.3006,48.5645,47.6439,47.6439,84128.929533474,0
+MCHB.US,D,20211126,000000,46.1856,46.4772,45.128,46.0402,98132.05940178,0
+MCHB.US,D,20211129,000000,46.7328,47.38,45.6216,46.0763,175137.93467356,0
+MCHB.US,D,20211130,000000,45.5569,46.0578,44.8096,44.9929,148639.22250356,0
+MCHB.US,D,20211201,000000,45.8124,46.3957,44.6363,44.7002,170607.73263782,0
+MCHB.US,D,20211202,000000,45.1373,46.505,43.9261,46.3773,199754.37219558,0
+MCHB.US,D,20211203,000000,46.5772,46.9606,45.2474,45.5031,101842.61344107,0
+MCHB.US,D,20211206,000000,45.9948,46.5864,45.4113,45.5031,156361.62411443,0
+MCHB.US,D,20211207,000000,45.867,45.867,45.0558,45.2559,158939.3576685,0
+MCHB.US,D,20211208,000000,45.5031,45.5475,44.7828,44.9743,81431.326509564,0
+MCHB.US,D,20211209,000000,44.7918,44.9557,44.3539,44.4734,81911.884294048,0
+MCHB.US,D,20211210,000000,44.7188,44.8465,44.0982,44.7642,64070.771580677,0
+MCHB.US,D,20211213,000000,44.8002,44.9789,44.0982,44.4992,113877.0762507,0
+MCHB.US,D,20211214,000000,44.6178,45.7845,44.578,45.0558,127740.89835676,0
+MCHB.US,D,20211215,000000,45.3198,46.4319,44.4548,45.1104,314559.0869561,0
+MCHB.US,D,20211216,000000,45.8031,46.7051,45.0928,45.5382,203334.2577137,0
+MCHB.US,D,20211217,000000,45.7392,46.7003,44.2355,45.3384,1282986.693583,0
+MCHB.US,D,20211220,000000,44.0445,44.8465,43.6436,44.6734,135913.62040838,0
+MCHB.US,D,20211221,000000,45.1373,46.2505,45.1373,45.7484,117434.28376101,0
+MCHB.US,D,20211222,000000,45.6475,46.4227,45.3308,46.368,80202.394467448,0
+MCHB.US,D,20211223,000000,46.6605,47.2616,46.6605,46.8421,52197.214635967,0
+MCHB.US,D,20211227,000000,46.9606,47.4709,46.5412,47.4255,44726.430921235,0
+MCHB.US,D,20211228,000000,47.4524,48.0904,44.8096,47.2339,48981.257147897,0
+MCHB.US,D,20211229,000000,47.343,47.5801,47.0698,47.243,64055.652908805,0
+MCHB.US,D,20211230,000000,47.28,47.5348,46.7782,47.043,205343.96116746,0
+MCHB.US,D,20211231,000000,47.0059,47.4986,46.8698,47.3892,66840.72824854,0
+MCHB.US,D,20220103,000000,47.7903,48.5552,47.1152,47.5255,95696.873325353,0
+MCHB.US,D,20220104,000000,47.844,48.9201,47.844,48.0358,149597.09835711,0
+MCHB.US,D,20220105,000000,48.4191,49.3024,48.4191,48.9571,103438.71322864,0
+MCHB.US,D,20220106,000000,49.4931,50.5785,49.3072,50.5785,108408.43665379,0
+MCHB.US,D,20220107,000000,51.0166,51.4081,50.4692,51.298,154034.42855138,0
+MCHB.US,D,20220110,000000,51.362,52.2554,51.1025,52.0814,237157.9664054,0
+MCHB.US,D,20220111,000000,52.0814,52.1277,50.1684,50.36,125289.51370333,0
+MCHB.US,D,20220112,000000,50.3961,51.1841,50.0127,50.9156,288442.66120342,0
+MCHB.US,D,20220113,000000,50.9247,51.9091,50.7377,51.5536,82167.821810728,0
+MCHB.US,D,20220114,000000,50.9794,51.7638,50.4692,51.6083,78816.876180947,0
+MCHB.US,D,20220118,000000,51.4536,52.3093,50.8416,51.1702,195264.12664978,0
+MCHB.US,D,20220119,000000,51.399,51.399,49.6128,49.8859,173737.29771519,0
+MCHB.US,D,20220120,000000,49.758,49.758,47.6894,47.7533,204132.30760748,0
+MCHB.US,D,20220121,000000,47.3059,48.3912,46.9329,47.2339,155836.79021946,0
+MCHB.US,D,20220124,000000,46.7782,48.1264,46.4866,47.7903,328359.19465927,0
+MCHB.US,D,20220125,000000,46.4772,47.4709,44.5086,46.6689,178438.12476206,0
+MCHB.US,D,20220126,000000,47.1792,47.7255,44.591,44.6918,272525.93943825,0
+MCHB.US,D,20220127,000000,45.2745,45.6939,42.6316,43.0417,522512.09892651,0
+MCHB.US,D,20220128,000000,44.6178,44.6178,42.6223,43.6799,338700.36621931,0
+MCHB.US,D,20220131,000000,43.2242,44.7363,42.7139,44.4271,297627.25436529,0
+MCHB.US,D,20220201,000000,44.4271,44.627,43.8529,44.564,106893.32975125,0
+MCHB.US,D,20220202,000000,44.3724,44.4409,43.4065,44.2085,148751.53263746,0
+MCHB.US,D,20220203,000000,44.2085,44.9466,43.7437,44.3724,111944.04606143,0
+MCHB.US,D,20220204,000000,44.3724,44.564,43.4695,44.3363,204690.61856159,0
+MCHB.US,D,20220207,000000,44.5177,45.5569,44.327,44.928,223439.93149238,0
+MCHB.US,D,20220208,000000,45.1114,47.2958,45.1114,47.1126,259842.45364328,0
+MCHB.US,D,20220209,000000,47.1495,47.457,46.5347,46.8559,290203.98647643,0
+MCHB.US,D,20220210,000000,46.8375,47.6171,45.7911,46.4059,240160.102677,0
+MCHB.US,D,20220211,000000,46.0022,47.7783,45.9929,46.2318,195412.0736531,0
+MCHB.US,D,20220214,000000,46.58,47.2106,45.6076,46.0022,486703.52459914,0
+MCHB.US,D,20220215,000000,46.5254,47.7922,46.3783,47.3977,168886.36385474,0
+MCHB.US,D,20220216,000000,47.1126,48.5997,46.7736,46.8652,196263.03889842,0
+MCHB.US,D,20220217,000000,46.5347,46.654,45.9466,46.1577,204911.99911399,0
+MCHB.US,D,20220218,000000,45.9013,47.8745,45.8827,47.3236,219480.99927234,0
+MCHB.US,D,20220222,000000,47.3329,48.0218,46.8967,47.4616,253095.20636811,0
+MCHB.US,D,20220223,000000,47.7366,47.9754,47.0762,47.2319,223212.07150918,0
+MCHB.US,D,20220224,000000,45.8457,46.5254,44.2214,45.6438,212183.000379,0
+MCHB.US,D,20220225,000000,45.7726,48.0126,45.7726,47.2135,248868.45767492,0
+MCHB.US,D,20220228,000000,46.4244,47.7366,46.3235,47.2319,210528.58571422,0
+MCHB.US,D,20220301,000000,46.9929,47.2644,45.1762,45.8457,316032.07755844,0
+MCHB.US,D,20220302,000000,46.0753,48.4616,46.0753,47.4153,214149.50762741,0
+MCHB.US,D,20220303,000000,47.4709,48.3422,47.1218,47.7272,230777.88687567,0
+MCHB.US,D,20220304,000000,47.1033,47.3236,46.1124,46.4616,187557.92361592,0
+MCHB.US,D,20220307,000000,46.2225,46.8559,45.6725,45.8003,233910.69166845,0
+MCHB.US,D,20220308,000000,46.0114,47.0986,44.5335,44.6437,280052.87821992,0
+MCHB.US,D,20220309,000000,45.5985,46.1762,44.6809,44.8734,374289.71980456,0
+MCHB.US,D,20220310,000000,44.5612,45.6715,44.1484,45.6263,390942.93687089,0
+MCHB.US,D,20220311,000000,45.718,47.1588,45.718,46.268,339997.33228485,0
+MCHB.US,D,20220314,000000,46.8652,48.0764,46.5347,46.6633,215513.42781124,0
+MCHB.US,D,20220315,000000,46.7912,47.4986,45.1299,46.654,213021.00676273,0
+MCHB.US,D,20220316,000000,46.8559,47.9663,46.4291,47.3329,297835.67605607,0
+MCHB.US,D,20220317,000000,46.8652,47.7922,46.6809,47.1218,188847.33034551,0
+MCHB.US,D,20220318,000000,46.8096,46.8096,44.6066,45.7632,714271.93341754,0
+MCHB.US,D,20220321,000000,45.929,46.4244,44.9002,45.3689,134568.05861183,0
+MCHB.US,D,20220322,000000,45.7541,46.5244,45.5939,46.0939,99262.720076734,0
+MCHB.US,D,20220323,000000,45.9466,46.2273,43.2667,43.3224,193906.68589676,0
+MCHB.US,D,20220324,000000,43.6705,43.9734,43.0371,43.9464,155524.69763583,0
+MCHB.US,D,20220325,000000,43.9641,44.9456,43.9641,44.6715,84443.181927371,0
+MCHB.US,D,20220328,000000,44.5243,44.5612,43.6391,44.5612,106033.72526485,0
+MCHB.US,D,20220329,000000,44.892,45.9105,44.6159,45.6902,237235.71957502,0
+MCHB.US,D,20220330,000000,45.6531,45.9929,43.5149,43.7899,114338.19574277,0
+MCHB.US,D,20220331,000000,43.8816,44.3595,43.1937,43.4871,169433.87575751,0
+MCHB.US,D,20220401,000000,43.7808,43.7808,42.3399,42.7251,188171.30973184,0
+MCHB.US,D,20220404,000000,42.7528,42.7528,41.6611,42.211,123428.83715802,0
+MCHB.US,D,20220405,000000,42.4499,42.7714,41.9083,41.9731,297774.12146346,0
+MCHB.US,D,20220406,000000,41.9361,42.2482,41.3537,41.6241,157051.68349484,0
+MCHB.US,D,20220407,000000,41.8351,42.074,40.8351,41.6426,113992.62609999,0
+MCHB.US,D,20220408,000000,41.7887,42.1009,41.4176,41.7795,101868.53116428,0
+MCHB.US,D,20220411,000000,41.8074,42.863,41.6148,42.0371,137981.63873936,0
+MCHB.US,D,20220412,000000,42.0092,42.9363,41.3305,41.6332,145376.82909473,0
+MCHB.US,D,20220413,000000,41.6332,42.2018,41.4954,41.9083,103048.86747538,0
+MCHB.US,D,20220414,000000,41.8074,42.3028,40.8073,40.8527,108896.5537742,0
+MCHB.US,D,20220418,000000,40.6786,41.1008,40.4128,40.7249,100316.7074872,0
+MCHB.US,D,20220419,000000,41.0545,41.9999,40.9629,41.8166,141862.81778976,0
+MCHB.US,D,20220420,000000,41.8166,42.4131,41.6611,41.7795,87897.798449985,0
+MCHB.US,D,20220421,000000,42.1657,42.5741,41.4767,41.7065,132619.90975069,0
+MCHB.US,D,20220422,000000,41.7065,41.7065,40.5407,40.7156,155091.65567724,0
+MCHB.US,D,20220425,000000,40.5683,40.9861,39.421,40.6879,263263.59310675,0
+MCHB.US,D,20220426,000000,37.9617,39.4673,37.8061,38.7516,308320.4749989,0
+MCHB.US,D,20220427,000000,38.485,38.5127,36.7959,37.108,279707.30857715,0
+MCHB.US,D,20220428,000000,37.732,37.732,36.9977,37.1357,143629.54258845,0
+MCHB.US,D,20220429,000000,36.9524,37.8423,36.9524,37.2552,211527.49796286,0
+MCHB.US,D,20220502,000000,37.2829,38.2192,37.044,37.6588,158954.47634037,0
+MCHB.US,D,20220503,000000,37.5672,38.182,37.1311,37.9709,228015.48954374,0
+MCHB.US,D,20220504,000000,37.9801,39.0636,37.4849,38.8248,135721.39729459,0
+MCHB.US,D,20220505,000000,37.6311,38.2921,36.1995,36.6495,205647.41451002,0
+MCHB.US,D,20220506,000000,36.5578,37.0485,35.8689,36.42,141175.99812475,0
+MCHB.US,D,20220509,000000,36.2161,37.0866,35.8644,36.6977,166775.14931842,0
+MCHB.US,D,20220510,000000,36.9014,38.545,35.3457,35.4753,182421.89480017,0
+MCHB.US,D,20220511,000000,35.5772,36.5356,35.5309,35.6606,127342.41336243,0
+MCHB.US,D,20220512,000000,35.3643,36.3597,34.966,35.9754,118737.72925735,0
+MCHB.US,D,20220513,000000,36.2994,37.0218,36.105,36.3273,175952.18314435,0
+MCHB.US,D,20220516,000000,36.0309,36.3181,35.6419,35.8828,122781.97398294,0
+MCHB.US,D,20220517,000000,36.7162,38.2579,36.6792,37.9108,140721.35806348,0
+MCHB.US,D,20220518,000000,37.3737,37.7533,36.3643,36.8736,196313.79443971,0
+MCHB.US,D,20220519,000000,36.3921,37.1236,36.2115,36.2718,221285.5207507,0
+MCHB.US,D,20220520,000000,36.6329,36.6329,35.4291,36.1605,142232.14534548,0
+MCHB.US,D,20220523,000000,36.6882,37.0588,36.3181,36.4846,168242.74039508,0
+MCHB.US,D,20220524,000000,36.4755,37.2532,35.8828,36.9755,181539.61230596,0
+MCHB.US,D,20220525,000000,37.5311,37.7256,36.7255,36.8736,130312.15248003,0
+MCHB.US,D,20220526,000000,37.2903,37.8043,36.8597,37.3829,239069.398492,0
+MCHB.US,D,20220527,000000,37.5774,37.7625,37.3181,37.6421,157562.47862307,0
+MCHB.US,D,20220531,000000,37.4015,38.2811,36.8088,37.3272,308738.39828562,0
+MCHB.US,D,20220601,000000,37.5403,38.2674,36.3736,36.7255,246572.57936074,0
+MCHB.US,D,20220602,000000,36.8274,36.9384,36.0124,36.9108,129969.82255266,0
+MCHB.US,D,20220603,000000,36.6051,37.508,35.5216,35.8364,244035.88220174,0
+MCHB.US,D,20220606,000000,36.105,37.17,35.9106,37.0958,182893.81334359,0
+MCHB.US,D,20220607,000000,36.7346,36.9293,36.42,36.4939,129502.22362978,0
+MCHB.US,D,20220608,000000,36.5311,36.5311,35.4382,35.9199,125254.95673905,0
+MCHB.US,D,20220609,000000,35.8828,35.8828,34.8457,34.9289,193286.82035002,0
+MCHB.US,D,20220610,000000,34.5124,34.7067,33.7622,34.0771,159468.51118401,0
+MCHB.US,D,20220613,000000,33.3641,34.1605,33.1881,33.2714,127705.26148735,0
+MCHB.US,D,20220614,000000,32.6418,33.1511,32.2064,32.6325,186338.71072,0
+MCHB.US,D,20220615,000000,33.0862,33.128,32.2157,32.4657,193513.6004281,0
+MCHB.US,D,20220616,000000,32.0861,32.0861,31.2619,31.7159,203157.15327178,0
+MCHB.US,D,20220617,000000,32.3455,33.114,31.8731,32.3639,671163.20038654,0
+MCHB.US,D,20220621,000000,32.9844,33.9659,32.3733,32.9381,168967.35673976,0
+MCHB.US,D,20220622,000000,32.4843,32.9289,32.3733,32.3824,210748.88636148,0
+MCHB.US,D,20220623,000000,32.3639,32.827,31.5768,31.864,130728.99586163,0
+MCHB.US,D,20220624,000000,32.0954,33.6881,32.0954,33.6604,561597.10542946,0
+MCHB.US,D,20220627,000000,33.4937,34.5354,32.9195,33.0955,166112.08756634,0
+MCHB.US,D,20220628,000000,33.3085,33.9289,32.7899,32.8826,80582.5210745,0
+MCHB.US,D,20220629,000000,33.0584,33.6003,32.4102,32.8826,139020.50747795,0
+MCHB.US,D,20220630,000000,32.2621,32.8177,31.7991,32.1046,135073.45421438,0
+MCHB.US,D,20220701,000000,31.9102,33.2159,31.2899,33.0862,149051.74626462,0
+MCHB.US,D,20220705,000000,32.401,33.0584,32.2157,32.9937,133757.04985643,0
+MCHB.US,D,20220706,000000,32.753,33.0862,32.3455,32.6233,82258.533841956,0
+MCHB.US,D,20220707,000000,32.7436,33.101,32.4843,32.6325,91138.59375613,0
+MCHB.US,D,20220708,000000,32.6325,32.7436,32.1325,32.6047,102906.31999774,0
+MCHB.US,D,20220711,000000,32.3084,32.9011,31.8362,32.4102,66592.350067796,0
+MCHB.US,D,20220712,000000,32.2344,32.7436,32.2344,32.4843,90334.064431545,0
+MCHB.US,D,20220713,000000,32.3362,32.8548,32.012,32.5954,197211.19560579,0
+MCHB.US,D,20220714,000000,32.0861,32.6279,31.549,32.1602,145060.41689057,0
+MCHB.US,D,20220715,000000,32.7993,33.1881,32.4381,32.9381,156504.17159208,0
+MCHB.US,D,20220718,000000,33.2159,33.5356,32.8622,33.003,101122.31671691,0
+MCHB.US,D,20220719,000000,33.4288,34.1745,33.327,34.003,116386.77578135,0
+MCHB.US,D,20220720,000000,33.8456,34.6697,33.8271,34.5679,85974.487406917,0
+MCHB.US,D,20220721,000000,34.4938,34.9383,34.1419,34.8735,121259.30774446,0
+MCHB.US,D,20220722,000000,34.7901,36.7595,34.4891,34.855,130549.73160944,0
+MCHB.US,D,20220725,000000,34.9199,35.4985,34.9199,35.0771,149483.70831809,0
+MCHB.US,D,20220726,000000,34.5586,34.9383,32.3686,32.864,197596.72173851,0
+MCHB.US,D,20220727,000000,32.7993,33.0955,32.4381,32.9937,175892.788362,0
+MCHB.US,D,20220728,000000,33.0213,33.6881,32.7852,33.5492,190822.476835,0
+MCHB.US,D,20220729,000000,33.6419,34.9058,33.4647,34.5309,160151.01122848,0
+MCHB.US,D,20220801,000000,34.4475,35.2578,34.3364,34.8826,196922.8609351,0
+MCHB.US,D,20220802,000000,34.7901,34.8271,33.5215,33.5306,90884.816049717,0
+MCHB.US,D,20220803,000000,33.7622,35.0402,32.9381,33.5122,148347.64811746,0
+MCHB.US,D,20220804,000000,33.5955,33.5955,33.0399,33.1974,81042.560661443,0
+MCHB.US,D,20220805,000000,33.1047,33.3963,32.8363,33.003,95433.376472737,0
+MCHB.US,D,20220808,000000,33.1712,33.7043,33.0215,33.4799,101718.23225101,0
+MCHB.US,D,20220809,000000,33.2835,33.3956,32.0583,33.2835,106553.60687245,0
+MCHB.US,D,20220810,000000,33.6013,34.1438,33.3232,33.8445,105017.02276563,0
+MCHB.US,D,20220811,000000,34.2092,34.6114,34.0972,34.5273,75614.480535266,0
+MCHB.US,D,20220812,000000,34.5927,35.0883,34.3215,34.9762,71089.202915202,0
+MCHB.US,D,20220815,000000,34.7985,35.107,34.415,35.0697,75086.246332924,0
+MCHB.US,D,20220816,000000,35.051,35.8131,34.2281,35.6215,128955.44197177,0
+MCHB.US,D,20220817,000000,35.2567,35.3223,34.5834,35.1445,109093.19438371,0
+MCHB.US,D,20220818,000000,35.238,35.3877,34.8265,35.3128,75867.90463639,0
+MCHB.US,D,20220819,000000,35.1352,35.5186,34.7563,34.9201,507310.13984935,0
+MCHB.US,D,20220822,000000,34.7237,34.7237,33.9193,33.9287,114452.52600747,0
+MCHB.US,D,20220823,000000,33.9007,34.7507,33.5734,33.7323,66909.309196668,0
+MCHB.US,D,20220824,000000,33.564,33.8166,33.2274,33.6576,49999.398921691,0
+MCHB.US,D,20220825,000000,33.6013,34.2,33.1806,34.0036,67890.926601021,0
+MCHB.US,D,20220826,000000,34.2186,34.2186,33.2742,33.3208,94221.369917767,0
+MCHB.US,D,20220829,000000,33.246,33.2742,32.7317,32.7783,82186.398364405,0
+MCHB.US,D,20220830,000000,32.9748,33.0497,32.6288,32.9655,72976.517423569,0
+MCHB.US,D,20220831,000000,33.2367,33.2554,32.4978,32.5539,116214.73241528,0
+MCHB.US,D,20220901,000000,32.367,32.6476,31.89,32.2547,128751.20567087,0
+MCHB.US,D,20220902,000000,32.367,32.9468,31.8995,32.0958,118555.43012566,0
+MCHB.US,D,20220906,000000,32.0583,32.1659,31.2541,31.8059,250926.21631258,0
+MCHB.US,D,20220907,000000,31.5628,31.9649,31.2074,31.6001,240251.39436525,0
+MCHB.US,D,20220908,000000,31.516,33.1619,31.3991,33.0964,142150.60403028,0
+MCHB.US,D,20220909,000000,33.1432,34.2561,33.1432,33.3956,111652.02929505,0
+MCHB.US,D,20220912,000000,33.4237,33.6764,33.1432,33.3583,100274.67724461,0
+MCHB.US,D,20220913,000000,32.9094,33.1712,31.8526,32.0958,191577.92744944,0
+MCHB.US,D,20220914,000000,32.0958,32.1472,31.3289,31.4692,132068.17428558,0
+MCHB.US,D,20220915,000000,31.4784,32.3203,31.4784,32.2267,153639.16328122,0
+MCHB.US,D,20220916,000000,31.8619,32.6335,31.3289,32.208,495682.5715978,0
+MCHB.US,D,20220919,000000,31.9462,32.8672,31.9462,32.7317,92103.086608375,0
+MCHB.US,D,20220920,000000,32.367,32.4605,31.5907,31.6001,158210.42080149,0
+MCHB.US,D,20220921,000000,31.6375,31.7965,30.8612,31.0109,276179.87452455,0
+MCHB.US,D,20220922,000000,31.2167,31.2822,30.2253,30.244,125468.45465631,0
+MCHB.US,D,20220923,000000,29.9541,29.9541,28.6356,29.1687,207127.68811838,0
+MCHB.US,D,20220926,000000,29.1031,30.2535,29.1031,29.2621,222582.2810869,0
+MCHB.US,D,20220927,000000,29.4772,29.7484,28.5608,28.7385,132437.08278721,0
+MCHB.US,D,20220928,000000,28.6543,28.7385,28.0837,28.1399,220802.96587901,0
+MCHB.US,D,20220929,000000,27.9808,27.9808,26.7184,27.1112,184243.59871692,0
+MCHB.US,D,20220930,000000,27.2608,27.7846,26.9147,26.9428,252978.20302168,0
+MCHB.US,D,20221003,000000,27.504,28.0558,26.9428,27.7846,184043.63961603,0
+MCHB.US,D,20221004,000000,28.1961,29.0939,28.1961,28.8693,212197.23944086,0
+MCHB.US,D,20221005,000000,28.5608,28.729,27.8687,28.1773,137973.91821176,0
+MCHB.US,D,20221006,000000,28.168,28.2895,27.4384,27.6161,99546.483941378,0
+MCHB.US,D,20221007,000000,27.4292,27.6816,26.6062,26.7091,105939.82866972,0
+MCHB.US,D,20221010,000000,26.8961,27.1392,26.7464,26.7745,104929.34016524,0
+MCHB.US,D,20221011,000000,26.6154,27.6349,26.6154,27.3637,139927.52932042,0
+MCHB.US,D,20221012,000000,27.3731,27.6255,26.8494,27.4292,121718.41953968,0
+MCHB.US,D,20221013,000000,27.3543,28.7758,26.7371,28.7103,127012.52386316,0
+MCHB.US,D,20221014,000000,28.8133,29.2808,28.2241,28.2989,108368.2089805,0
+MCHB.US,D,20221017,000000,28.701,29.2902,28.4672,28.9629,183986.96671578,0
+MCHB.US,D,20221018,000000,29.2528,29.6174,28.4859,28.6823,105480.02966769,0
+MCHB.US,D,20221019,000000,28.4391,28.6262,27.7752,28.271,89097.284295047,0
+MCHB.US,D,20221020,000000,28.1399,28.3268,26.7278,26.9522,110676.82769073,0
+MCHB.US,D,20221021,000000,27.2328,27.504,26.6062,27.0271,208419.4025241,0
+MCHB.US,D,20221024,000000,27.186,27.4852,26.9803,27.0924,166346.72453757,0
+MCHB.US,D,20221025,000000,29.178,30.4031,25.5307,26.1854,284084.14015959,0
+MCHB.US,D,20221026,000000,26.0357,26.0357,24.4038,24.5395,229452.53361737,0
+MCHB.US,D,20221027,000000,24.8853,25.4185,24.0624,24.1372,229121.05061589,0
+MCHB.US,D,20221028,000000,24.4645,24.9789,24.0718,24.8387,124933.80465394,0
+MCHB.US,D,20221031,000000,24.7733,25.1734,24.1653,24.2776,142842.44113335,0
+MCHB.US,D,20221101,000000,24.3524,24.3708,23.1928,23.2302,203316.70290148,0
+MCHB.US,D,20221102,000000,23.2957,23.2957,21.7385,21.9396,252623.1954201,0
+MCHB.US,D,20221103,000000,22.0236,22.3977,20.9857,22.3418,224079.30109354,0
+MCHB.US,D,20221104,000000,22.8934,23.838,22.8,23.7726,169850.8206531,0
+MCHB.US,D,20221107,000000,23.8484,24.4932,23.8254,24.4837,165506.39227979,0
+MCHB.US,D,20221108,000000,24.4458,24.8251,24.2657,24.4743,144887.2998702,0
+MCHB.US,D,20221109,000000,24.2088,24.607,24.019,24.2088,122724.30651504,0
+MCHB.US,D,20221110,000000,24.9484,25.8587,24.8063,25.6406,143198.92185527,0
+MCHB.US,D,20221111,000000,25.6406,26.2379,25.451,26.0579,113974.47991303,0
+MCHB.US,D,20221114,000000,25.9725,26.0104,25.2139,25.2328,326083.69096699,0
+MCHB.US,D,20221115,000000,25.5933,26.5319,25.4035,25.7164,109335.3950363,0
+MCHB.US,D,20221116,000000,25.6027,25.7164,25.3751,25.5742,129902.81316562,0
+MCHB.US,D,20221117,000000,25.3182,25.5837,25.1475,25.3276,155147.28094901,0
+MCHB.US,D,20221118,000000,25.944,26.0199,25.3656,25.4035,124966.33753298,0
+MCHB.US,D,20221121,000000,25.3846,25.5742,24.7872,25.0147,108390.49391115,0
+MCHB.US,D,20221122,000000,25.2233,25.4889,24.6828,25.2233,126520.78425003,0
+MCHB.US,D,20221123,000000,25.3562,25.5125,24.9958,25.3846,94050.353844367,0
+MCHB.US,D,20221125,000000,25.2708,25.9914,25.2708,25.9251,105765.65138826,0
+MCHB.US,D,20221128,000000,25.5648,25.6832,24.901,25.0906,124613.05418819,0
+MCHB.US,D,20221129,000000,24.9769,25.6595,24.9057,25.3182,109135.02537806,0
+MCHB.US,D,20221130,000000,25.2139,25.944,24.626,25.8871,215120.02881324,0
+MCHB.US,D,20221201,000000,25.8966,25.982,25.3343,25.7922,143568.02385729,0
+MCHB.US,D,20221202,000000,25.451,25.5933,24.9958,25.3182,75665.910412672,0
+MCHB.US,D,20221205,000000,25.0906,25.0906,24.3699,24.7207,183201.1422563,0
+MCHB.US,D,20221206,000000,24.6735,25.4035,24.6354,25.3751,206562.13525228,0
+MCHB.US,D,20221207,000000,25.2898,26.0578,25.1759,25.8681,286844.98442156,0
+MCHB.US,D,20221208,000000,25.9156,26.8638,25.138,26.769,266983.07840466,0
+MCHB.US,D,20221209,000000,26.6364,27.4044,26.2665,26.5415,224459.36404131,0
+MCHB.US,D,20221212,000000,26.4181,26.5699,25.8208,26.2,126549.25783304,0
+MCHB.US,D,20221213,000000,26.788,27.2715,25.5079,25.9536,281293.69031128,0
+MCHB.US,D,20221214,000000,25.8587,26.1195,25.3182,25.3276,105875.32741172,0
+MCHB.US,D,20221215,000000,24.9389,25.0906,23.8959,24.3699,153542.21452883,0
+MCHB.US,D,20221216,000000,24.2657,24.5217,23.692,23.7915,1044668.3417203,0
+MCHB.US,D,20221219,000000,24.038,24.7872,23.82,24.6828,162490.30163477,0
+MCHB.US,D,20221220,000000,24.664,25.0053,24.3036,24.626,86675.695844146,0
+MCHB.US,D,20221221,000000,24.6924,25.8966,24.664,25.0622,102031.39370504,0
+MCHB.US,D,20221222,000000,24.9864,25.2424,24.5312,25.2139,107964.44474311,0
+MCHB.US,D,20221223,000000,25.138,25.6785,25.1001,25.5933,64143.600486973,0
+MCHB.US,D,20221227,000000,25.5933,25.9251,25.2424,25.7355,54917.105013796,0
+MCHB.US,D,20221228,000000,25.6406,26.1432,25.5837,25.8778,91082.773748182,0
+MCHB.US,D,20221229,000000,25.8871,26.5699,25.4889,26.5225,103896.94068093,0
+MCHB.US,D,20221230,000000,26.3802,26.4655,25.8778,26.1526,146898.37849259,0
+MCHB.US,D,20230103,000000,26.2474,26.5319,25.8782,26.4181,112065.69527405,0
+MCHB.US,D,20230104,000000,26.5129,27.2336,26.4561,26.9397,169806.95789182,0
+MCHB.US,D,20230105,000000,26.8448,26.8448,25.3182,25.6311,142780.25472728,0
+MCHB.US,D,20230106,000000,25.9631,26.4846,25.8659,26.4371,76542.264023166,0
+MCHB.US,D,20230109,000000,26.7311,26.7311,26.219,26.3613,72011.800592743,0
+MCHB.US,D,20230110,000000,26.2096,26.7785,26.0862,26.75,84335.589151384,0
+MCHB.US,D,20230111,000000,26.8259,27.0819,26.5983,26.9681,117952.34491758,0
+MCHB.US,D,20230112,000000,27.2432,27.4992,27.044,27.1957,290915.65221519,0
+MCHB.US,D,20230113,000000,26.8448,27.1957,26.4655,26.9493,188066.96121998,0
+MCHB.US,D,20230117,000000,27.1104,27.2622,26.5889,26.6648,93647.505373598,0
+MCHB.US,D,20230118,000000,26.5415,26.9302,26.1337,26.2,80195.319265946,0
+MCHB.US,D,20230119,000000,25.9061,26.4846,25.7355,26.4277,71567.823613178,0
+MCHB.US,D,20230120,000000,26.807,27.5086,26.5508,27.4234,98409.975776715,0
+MCHB.US,D,20230123,000000,27.4992,27.9023,27.0629,27.8026,96866.074831152,0
+MCHB.US,D,20230124,000000,27.8026,27.9638,27.3286,27.869,104527.57781579,0
+MCHB.US,D,20230125,000000,27.6888,27.8358,27.3475,27.5844,148796.61736009,0
+MCHB.US,D,20230126,000000,27.6224,27.8311,27.0251,27.4234,105826.81686288,0
+MCHB.US,D,20230127,000000,27.5844,27.8785,27.2162,27.7837,295548.40962902,0
+MCHB.US,D,20230130,000000,25.982,26.1385,23.308,25.4321,956918.03176176,0
+MCHB.US,D,20230131,000000,25.1192,26.4655,24.863,26.1432,359782.70375078,0
+MCHB.US,D,20230201,000000,26.0768,27.5656,26.0389,27.4708,381404.6990287,0
+MCHB.US,D,20230202,000000,27.6984,28.2672,27.367,27.869,202419.75621254,0
+MCHB.US,D,20230203,000000,27.7742,28.5897,27.4992,28.2103,184278.92010218,0
+MCHB.US,D,20230206,000000,28.1155,28.125,27.1957,27.3759,130475.44855731,0
+MCHB.US,D,20230207,000000,27.2607,27.5199,26.8767,27.1744,174315.79316932,0
+MCHB.US,D,20230208,000000,26.9919,27.1935,25.7728,27.0208,95970.937543258,0
+MCHB.US,D,20230209,000000,27.0208,27.2127,26.392,26.5024,111688.45618412,0
+MCHB.US,D,20230210,000000,26.3873,26.7088,26.296,26.5216,76026.868022431,0
+MCHB.US,D,20230213,000000,26.5216,26.7856,26.2625,26.7615,68339.483515839,0
+MCHB.US,D,20230214,000000,26.6079,26.7615,26.1473,26.4256,93225.815145254,0
+MCHB.US,D,20230215,000000,26.3009,26.9248,26.3009,26.8767,63019.050845401,0
+MCHB.US,D,20230216,000000,26.5121,26.8816,25.6385,25.6769,102285.23995476,0
+MCHB.US,D,20230217,000000,25.6673,26.0609,25.4754,25.8209,203987.07628793,0
+MCHB.US,D,20230221,000000,25.6865,26.3873,24.6066,24.957,127785.18717902,0
+MCHB.US,D,20230222,000000,24.9475,25.4082,24.7842,24.9377,107485.86652433,0
+MCHB.US,D,20230223,000000,24.957,25.197,24.4866,24.7842,69797.992569807,0
+MCHB.US,D,20230224,000000,24.6594,25.4609,24.3427,24.4386,71672.176704155,0
+MCHB.US,D,20230227,000000,24.6403,24.8322,24.2179,24.4003,101234.07164372,0
+MCHB.US,D,20230228,000000,24.429,24.669,24.1794,24.2179,109251.70427182,0
+MCHB.US,D,20230301,000000,24.0451,24.4098,23.9107,24.3522,113127.17118664,0
+MCHB.US,D,20230302,000000,24.0451,24.1124,23.5075,23.8052,142483.83306647,0
+MCHB.US,D,20230303,000000,23.8628,23.9683,23.6324,23.8915,110009.0871877,0
+MCHB.US,D,20230306,000000,23.8531,24.0835,23.402,23.4883,167120.13457235,0
+MCHB.US,D,20230307,000000,23.3348,23.3348,22.2981,22.4901,188847.75230774,0
+MCHB.US,D,20230308,000000,22.3941,22.73,21.7798,22.6821,156712.63068011,0
+MCHB.US,D,20230309,000000,22.5477,22.5477,21.1559,21.2614,172048.85338258,0
+MCHB.US,D,20230310,000000,20.9543,21.5302,19.6585,20.0617,397622.90546141,0
+MCHB.US,D,20230313,000000,19.6008,19.9559,17.3835,19.188,401770.28013558,0
+MCHB.US,D,20230314,000000,20.4744,21.0695,18.2282,18.7657,252364.77981585,0
+MCHB.US,D,20230315,000000,17.9018,19.7832,17.6235,19.7064,290113.0777169,0
+MCHB.US,D,20230316,000000,19.4761,20.1864,18.3146,19.3897,276336.41791,0
+MCHB.US,D,20230317,000000,18.7657,19.2073,17.7867,18.1322,510138.54463757,0
+MCHB.US,D,20230320,000000,18.5162,18.785,17.3403,17.4507,319988.55210307,0
+MCHB.US,D,20230321,000000,17.9691,18.9912,17.8347,18.2474,278769.00265358,0
+MCHB.US,D,20230322,000000,18.2474,18.4297,17.1722,17.1722,233458.33530771,0
+MCHB.US,D,20230323,000000,17.4699,17.4699,16.4332,16.4908,153627.88403096,0
+MCHB.US,D,20230324,000000,16.462,17.5251,16.2988,17.4218,217133.45182508,0
+MCHB.US,D,20230327,000000,17.8347,18.0074,17.5514,17.729,197978.01898558,0
+MCHB.US,D,20230328,000000,17.5946,18.0458,17.5467,17.9978,176596.27625441,0
+MCHB.US,D,20230329,000000,17.9978,18.1011,17.6427,18.017,139611.61202233,0
+MCHB.US,D,20230330,000000,18.1801,18.3271,17.3787,17.4891,224346.82088913,0
+MCHB.US,D,20230331,000000,17.5754,17.5754,17.0955,17.2683,169228.72194751,0
+MCHB.US,D,20230403,000000,17.3739,17.6571,16.8795,17.1627,162253.923293,0
+MCHB.US,D,20230404,000000,17.1339,17.2107,16.4619,17.1915,207983.3910958,0
+MCHB.US,D,20230405,000000,17.0284,17.3777,16.7403,16.8939,104541.76181968,0
+MCHB.US,D,20230406,000000,17.0091,17.7003,16.894,17.5276,154945.75114044,0
+MCHB.US,D,20230410,000000,17.5276,18.0554,17.4171,17.7674,208151.119637,0
+MCHB.US,D,20230411,000000,17.9978,18.161,17.5754,17.8731,133791.11910482,0
+MCHB.US,D,20230412,000000,18.1033,18.1033,17.3548,17.3931,120870.81247103,0
+MCHB.US,D,20230413,000000,17.4603,17.8538,17.3259,17.7674,144889.33121334,0
+MCHB.US,D,20230414,000000,18.017,18.017,17.1147,17.2299,114033.53038447,0
+MCHB.US,D,20230417,000000,17.2491,17.5946,16.7403,17.5659,179011.15053091,0
+MCHB.US,D,20230418,000000,17.6907,17.6907,16.798,17.1435,127522.65554931,0
+MCHB.US,D,20230419,000000,17.2875,17.6571,16.8363,17.5276,125119.2409868,0
+MCHB.US,D,20230420,000000,17.3548,17.4795,16.9131,17.0955,166610.69819564,0
+MCHB.US,D,20230421,000000,17.1722,17.2491,16.558,16.8363,109918.45126791,0
+MCHB.US,D,20230424,000000,16.75,16.9659,16.5772,16.702,168700.53331154,0
+MCHB.US,D,20230425,000000,13.7648,14.0815,10.3573,10.8178,843724.56829234,0
+MCHB.US,D,20230426,000000,10.194,10.9427,10.0019,10.5204,665800.00700663,0
+MCHB.US,D,20230427,000000,10.6259,10.7001,9.8004,9.92523,347952.33783635,0
+MCHB.US,D,20230428,000000,9.94443,10.0692,9.24368,9.36848,399474.17016776,0
+MCHB.US,D,20230501,000000,9.36848,9.36848,7.57829,7.69828,869033.8675474,0
+MCHB.US,D,20230502,000000,7.61188,7.61188,6.29684,6.58481,1482022.303502,0
+MCHB.US,D,20230503,000000,6.57521,6.77679,5.38496,5.41375,1335034.8028354,0
+MCHB.US,D,20230504,000000,5.13538,5.7785,4.57001,5.71132,1490008.6823647,0
+MCHB.US,D,20230505,000000,5.92249,6.34484,5.8361,6.08566,756729.71218407,0
+MCHB.US,D,20230508,000000,6.23925,6.50801,5.8073,5.92249,630164.46364948,0
+MCHB.US,D,20230509,000000,5.88346,6.18153,5.74686,6.02005,638831.94495285,0
+MCHB.US,D,20230510,000000,6.11762,6.25422,5.83623,6.00054,465386.86885974,0
+MCHB.US,D,20230511,000000,5.91273,6.31276,5.81516,6.13714,415936.11263202,0
+MCHB.US,D,20230512,000000,6.13714,6.23471,5.81516,5.86395,280985.53286332,0
+MCHB.US,D,20230515,000000,5.85419,6.37131,5.85419,6.14689,397480.60542166,0
+MCHB.US,D,20230516,000000,6.14689,6.22495,5.84443,5.89322,379689.23819422,0
+MCHB.US,D,20230517,000000,6.09811,6.50791,5.96151,6.42009,494801.71069554,0
+MCHB.US,D,20230518,000000,6.40058,6.55181,6.16641,6.24446,528495.54084717,0
+MCHB.US,D,20230519,000000,6.38106,6.42985,5.90298,6.00054,481837.65723279,0
+MCHB.US,D,20230522,000000,6.03957,6.53718,5.92005,6.42985,430073.68504606,0
+MCHB.US,D,20230523,000000,6.44936,7.45433,6.44936,6.73232,900377.03461264,0
+MCHB.US,D,20230524,000000,6.72256,6.72256,6.25422,6.47863,539942.73138599,0
+MCHB.US,D,20230525,000000,6.5762,6.58499,5.97127,6.01029,457081.0194438,0
+MCHB.US,D,20230526,000000,5.57124,5.62978,5.22974,5.61026,1790531.6430068,0
+MCHB.US,D,20230530,000000,5.66881,5.90063,5.25901,5.47854,777971.32118786,0
+MCHB.US,D,20230531,000000,5.38585,5.48342,4.97606,5.11265,945987.46288361,0
+MCHB.US,D,20230601,000000,5.16144,5.39561,4.93703,5.15168,4431213.7095111,0
+MCHB.US,D,20230602,000000,5.28828,5.67368,5.21998,5.50294,1062738.7622872,0
+MCHB.US,D,20230605,000000,5.58099,5.58099,5.15168,5.52245,555258.94728823,0
+MCHB.US,D,20230606,000000,5.49318,6.14689,5.45903,6.07859,718684.52882431,0
+MCHB.US,D,20230607,000000,6.22495,6.63475,6.08835,6.55669,585335.87929218,0
+MCHB.US,D,20230608,000000,6.50791,6.77125,6.32252,6.72256,668291.88271342,0
+MCHB.US,D,20230609,000000,6.70305,6.82013,6.24446,6.37131,669525.87120019,0
+MCHB.US,D,20230612,000000,6.36155,6.68353,6.10787,6.31276,503172.12927648,0
+MCHB.US,D,20230613,000000,6.33228,7.01527,6.19568,6.63475,590387.64777332,0
+MCHB.US,D,20230614,000000,6.63475,7.14113,6.40058,6.40058,763291.57276924,0
+MCHB.US,D,20230615,000000,6.37131,6.77232,6.29325,6.69329,398494.23882151,0
+MCHB.US,D,20230616,000000,6.74207,6.83965,6.35179,6.40058,1003671.3001032,0
+MCHB.US,D,20230620,000000,6.39082,6.39082,6.15665,6.27374,314781.85375306,0
+MCHB.US,D,20230621,000000,6.25422,6.42009,6.10787,6.10787,172265.40769754,0
+MCHB.US,D,20230622,000000,6.09811,6.12738,5.90298,6.00054,315690.94660004,0
+MCHB.US,D,20230623,000000,5.88346,5.99078,5.74686,5.88346,677773.30089541,0
+MCHB.US,D,20230626,000000,6.12738,6.13714,5.85419,5.97127,339552.84024538,0
+MCHB.US,D,20230627,000000,6.02005,6.03957,5.79565,5.86395,265466.38529964,0
+MCHB.US,D,20230628,000000,5.85419,5.88346,5.64929,5.83468,333529.45956702,0
+MCHB.US,D,20230629,000000,5.85419,6.14689,5.85419,6.10787,355535.24594529,0
+MCHB.US,D,20230630,000000,6.15665,6.15665,5.71759,5.77613,513459.12465996,0
+MCHB.US,D,20230703,000000,5.79565,6.20544,5.79565,6.19568,242917.39800942,0
+MCHB.US,D,20230705,000000,6.04932,6.34204,5.88248,6.00054,413545.00371206,0
+MCHB.US,D,20230706,000000,5.88346,5.95176,5.66978,5.90298,298454.05426574,0
+MCHB.US,D,20230707,000000,5.90298,6.15665,5.90298,6.01029,515398.24942489,0
+MCHB.US,D,20230710,000000,6.06884,6.44936,5.96151,6.31276,684545.88886931,0
+MCHB.US,D,20230711,000000,6.31276,6.83965,6.19568,6.7811,542969.2828822,0
+MCHB.US,D,20230712,000000,6.9177,7.20553,6.82013,6.986,596895.80964291,0
+MCHB.US,D,20230713,000000,7.12259,7.1421,6.79281,7.13235,434134.36808974,0
+MCHB.US,D,20230714,000000,7.24943,7.24943,6.67378,6.87867,478104.94455104,0
+MCHB.US,D,20230717,000000,6.82989,7.23968,6.82989,7.06405,351200.91263088,0
+MCHB.US,D,20230718,000000,7.07381,8.04951,7.07381,7.9617,644382.84332856,0
+MCHB.US,D,20230719,000000,8.04951,8.67395,7.8251,8.54711,765555.59317396,0
+MCHB.US,D,20230720,000000,8.28367,8.61541,8.03,8.43978,523047.13320957,0
+MCHB.US,D,20230721,000000,8.47881,8.57629,8.05927,8.14707,497180.52072693,0
+MCHB.US,D,20230724,000000,8.16659,8.76177,8.16659,8.70323,390706.99254038,0
+MCHB.US,D,20230725,000000,8.78128,9.04472,8.48857,8.51784,670861.32551768,0
+MCHB.US,D,20230726,000000,8.76177,9.56086,8.67161,9.5033,467959.38638615,0
+MCHB.US,D,20230727,000000,9.71795,10.3034,9.56184,9.82528,1080601.8730313,0
+MCHB.US,D,20230728,000000,9.88378,10.5083,9.66429,9.79601,943106.44823551,0
+MCHB.US,D,20230731,000000,9.51305,10.7327,8.85446,8.97642,2195665.2318427,0
+MCHB.US,D,20230801,000000,8.92764,9.02521,8.391,8.92764,1046509.3539085,0
+MCHB.US,D,20230802,000000,9.00569,9.31791,8.23586,9.20084,977712.44595627,0
+MCHB.US,D,20230803,000000,9.15205,10.3912,9.07399,10.2937,967768.79454544,0
+MCHB.US,D,20230804,000000,10.2937,10.5668,10.1765,10.2643,994678.76274198,0
+MCHB.US,D,20230807,000000,10.3229,11.1564,10.2107,10.8302,672209.07872375,0
+MCHB.US,D,20230808,000000,10.4167,10.9287,10.269,10.7712,525996.22570987,0
+MCHB.US,D,20230809,000000,10.7023,10.7023,10.338,10.3675,488323.86207319,0
+MCHB.US,D,20230810,000000,10.4069,10.5334,10.2355,10.269,418050.39498794,0
+MCHB.US,D,20230811,000000,10.1903,10.5743,10.0721,10.4856,405976.06269943,0
+MCHB.US,D,20230814,000000,10.3577,10.3577,9.69799,9.74722,842291.32289129,0
+MCHB.US,D,20230815,000000,9.55031,9.64877,9.21585,9.56015,549874.72100789,0
+MCHB.US,D,20230816,000000,9.50108,9.8063,9.42231,9.57985,256102.19435958,0
+MCHB.US,D,20230817,000000,9.65861,9.79645,9.28448,9.70784,472295.51097587,0
+MCHB.US,D,20230818,000000,9.53062,9.75707,9.37309,9.54046,456986.25705724,0
+MCHB.US,D,20230821,000000,9.57,9.57,9.14171,9.27463,543370.34483228,0
+MCHB.US,D,20230822,000000,9.25494,9.30417,8.86111,8.9891,579592.32602382,0
+MCHB.US,D,20230823,000000,8.96941,9.08756,8.82173,9.06787,280745.49216544,0
+MCHB.US,D,20230824,000000,9.02849,9.30417,8.9891,9.2254,453351.15987853,0
+MCHB.US,D,20230825,000000,9.28448,9.3534,8.85127,9.04818,421351.33542684,0
+MCHB.US,D,20230828,000000,9.1171,9.31401,9.04818,9.27463,307581.6300967,0
+MCHB.US,D,20230829,000000,9.27463,9.32386,9.12694,9.2254,301088.42633489,0
+MCHB.US,D,20230830,000000,9.23525,9.37309,8.99895,9.34355,190949.75548754,0
+MCHB.US,D,20230831,000000,9.34355,9.55031,9.25494,9.30417,792393.2915429,0
+MCHB.US,D,20230901,000000,9.41247,10.3183,9.3534,10.1115,418894.42006632,0
+MCHB.US,D,20230905,000000,10.0524,10.1706,9.75805,9.79645,169785.1410673,0
+MCHB.US,D,20230906,000000,9.73738,9.87522,9.17617,9.25494,231745.31661642,0
+MCHB.US,D,20230907,000000,9.17617,9.3337,9.05802,9.27463,221161.99373232,0
+MCHB.US,D,20230908,000000,9.31401,9.31401,9.09741,9.19586,149821.05329283,0
+MCHB.US,D,20230911,000000,9.26478,9.32386,9.05802,9.05802,202058.18181993,0
+MCHB.US,D,20230912,000000,9.08756,9.36324,8.99895,9.06787,212675.02194541,0
+MCHB.US,D,20230913,000000,9.1171,9.29432,8.78235,8.90049,272393.60501803,0
+MCHB.US,D,20230914,000000,9.01864,9.44201,9.01864,9.34355,318329.49216576,0
+MCHB.US,D,20230915,000000,9.30417,9.42231,8.94972,9.05802,362384.35110031,0
+MCHB.US,D,20230918,000000,9.01864,9.01864,8.60512,8.76265,259078.1191245,0
+MCHB.US,D,20230919,000000,8.52636,8.8808,8.52636,8.75281,196271.88714903,0
+MCHB.US,D,20230920,000000,8.9891,9.17617,8.44759,8.44759,389719.18495635,0
+MCHB.US,D,20230921,000000,8.37867,8.46728,7.87654,8.04392,369472.73981511,0
+MCHB.US,D,20230922,000000,8.09315,8.22114,7.77809,7.77809,241230.69592685,0
+MCHB.US,D,20230925,000000,7.74855,8.00946,7.6304,7.7584,275746.34482997,0
+MCHB.US,D,20230926,000000,7.6304,7.85685,7.58117,7.62056,232938.73354433,0
+MCHB.US,D,20230927,000000,7.6304,7.89623,7.4138,7.51225,263544.03761983,0
+MCHB.US,D,20230928,000000,7.47287,7.60579,7.2858,7.34488,214722.62069151,0
+MCHB.US,D,20230929,000000,7.57133,7.77809,7.42364,7.66978,222108.6018828,0
+MCHB.US,D,20231002,000000,7.65994,7.6944,7.32519,7.47287,237845.45454751,0
+MCHB.US,D,20231003,000000,7.56148,7.56148,6.87721,7.02981,228980.6520396,0
+MCHB.US,D,20231004,000000,7.01997,7.04951,6.7689,6.95105,223571.17241573,0
+MCHB.US,D,20231005,000000,7.19719,7.19719,6.82306,6.94613,247551.23511186,0
+MCHB.US,D,20231006,000000,6.9412,6.9609,6.71968,6.85259,170844.48902969,0
+MCHB.US,D,20231009,000000,6.75414,6.90182,6.6163,6.62614,236871.42319954,0
+MCHB.US,D,20231010,000000,6.81321,6.88705,6.66552,6.7246,260655.4608173,0
+MCHB.US,D,20231011,000000,6.74429,6.86244,6.1437,6.43907,234011.28526848,0
+MCHB.US,D,20231012,000000,6.39969,6.39969,6.1437,6.24216,403587.19749565,0
+MCHB.US,D,20231013,000000,6.29139,6.37015,6.05509,6.07478,213194.0313498,0
+MCHB.US,D,20231016,000000,6.13386,6.20455,5.88772,5.99602,336746.70846686,0
+MCHB.US,D,20231017,000000,5.97633,6.10422,5.77449,5.78926,415133.37931393,0
+MCHB.US,D,20231018,000000,5.71049,5.7991,5.42497,5.60219,407973.89342045,0
+MCHB.US,D,20231019,000000,5.60219,5.83849,5.53327,5.60219,191016.7899703,0
+MCHB.US,D,20231020,000000,5.59235,5.59235,5.05083,5.07052,430563.49843632,0
+MCHB.US,D,20231023,000000,5.03114,5.2379,4.86377,4.88838,410716.21316969,0
+MCHB.US,D,20231024,000000,4.92284,4.98684,4.58818,4.65701,405798.31975272,0
+MCHB.US,D,20231025,000000,4.61762,4.70574,4.36656,4.5487,324482.44514387,0
+MCHB.US,D,20231026,000000,4.58809,5.10006,4.58809,4.91299,521924.38871924,0
+MCHB.US,D,20231027,000000,4.88346,5.01145,4.13519,4.43548,1040350.7962472,0
+MCHB.US,D,20231030,000000,4.57824,4.68654,4.32225,4.49948,718299.87461436,0
+MCHB.US,D,20231031,000000,4.90315,5.09022,4.47978,4.75546,991670.5580023,0
+MCHB.US,D,20231101,000000,4.73577,4.85392,4.31241,4.84407,535658.33229303,0
+MCHB.US,D,20231102,000000,4.88346,5.50373,4.81946,5.38559,665424.90282707,0
+MCHB.US,D,20231103,000000,5.64157,6.2904,5.62188,6.25201,672577.27900268,0
+MCHB.US,D,20231106,000000,6.2717,6.38955,6.06346,6.38,500684.61442439,0
+MCHB.US,D,20231107,000000,6.38,6.4,5.68,5.74,434483,0
+MCHB.US,D,20231108,000000,5.7,5.77,5.54,5.57,241743,0
+MCHB.US,D,20231109,000000,5.59,5.72,5.23,5.27,201110,0
+MCHB.US,D,20231110,000000,5.32,5.36,4.9,5.3,299969,0
+MCHB.US,D,20231113,000000,5.27,5.38,5.21,5.35,322633,0
+MCHB.US,D,20231114,000000,5.74,6.91,5.74,6.69,670178,0
+MCHB.US,D,20231115,000000,6.65,6.955,6.59,6.78,347368,0
+MCHB.US,D,20231116,000000,6.74,6.74,6.33,6.41,208719,0
+MCHB.US,D,20231117,000000,6.57,6.86,6.54,6.76,235286,0
+MCHB.US,D,20231120,000000,6.8,6.8,6.421,6.49,173614,0
+MCHB.US,D,20231121,000000,6.45,6.51,6.23,6.25,111380,0
+MCHB.US,D,20231122,000000,6.31,6.34,6.01,6.09,126993,0
+MCHB.US,D,20231124,000000,6.05,6.27,6.05,6.21,42455,0
+MCHB.US,D,20231127,000000,6.21,6.21,5.98,6.16,160227,0
+MCHB.US,D,20231128,000000,6.13,6.27,5.99,6.25,144682,0
+MCHB.US,D,20231129,000000,6.36,6.94,6.36,6.58,218029,0
+MCHB.US,D,20231130,000000,6.58,6.85,6.4767,6.75,264737,0
+MCHB.US,D,20231201,000000,6.58,7.67,6.58,7.65,277144,0
+MCHB.US,D,20231204,000000,7.57,7.84,7.24,7.37,185314,0
+MCHB.US,D,20231205,000000,7.39,7.42,7.16,7.26,83011,0
+MCHB.US,D,20231206,000000,7.33,7.62,7.3137,7.33,146032,0
+MCHB.US,D,20231207,000000,7.39,7.49,7.2,7.36,89552,0
+MCHB.US,D,20231208,000000,7.4,7.8,7.4,7.67,182161,0
+MCHB.US,D,20231211,000000,7.63,7.67,7.29,7.45,107838,0
+MCHB.US,D,20231212,000000,7.42,7.42,7.205,7.38,113402,0
+MCHB.US,D,20231213,000000,7.4,8.79,7.25,8.65,425095,0
+MCHB.US,D,20231214,000000,9.23,10.63,9.23,10,470641,0
+MCHB.US,D,20231215,000000,10.03,10.2,9.77,9.86,706303,0
+MCHB.US,D,20231218,000000,9.9,9.94,9.35,9.62,239448,0
+MCHB.US,D,20231219,000000,9.74,10.105,9.59,9.61,163213,0
+MCHB.US,D,20231220,000000,9.6,9.9,9.02,9.03,205834,0
+MCHB.US,D,20231221,000000,9.44,9.5,9.1,9.31,127926,0
+MCHB.US,D,20231222,000000,9.43,9.799,9.43,9.72,158441,0
+MCHB.US,D,20231226,000000,9.84,10.36,9.8,10.33,188889,0
+MCHB.US,D,20231227,000000,10.45,10.94,10.26,10.93,425400,0
+MCHB.US,D,20231228,000000,10.93,11.04,10.7,10.78,171285,0
+MCHB.US,D,20231229,000000,10.71,10.8,10.23,10.3,236159,0
+MCHB.US,D,20240102,000000,10.15,10.5801,10.02,10.21,152724,0
+MCHB.US,D,20240103,000000,10.06,10.06,9.53,9.56,126882,0
+MCHB.US,D,20240104,000000,9.57,9.95,9.56,9.89,133019,0
+MCHB.US,D,20240105,000000,9.71,10.28,9.64,10.19,361759,0
+MCHB.US,D,20240108,000000,10.1,10.61,10.01,10.37,138862,0
+MCHB.US,D,20240109,000000,10.26,10.54,10.06,10.36,146059,0
+MCHB.US,D,20240110,000000,10.4,10.565,10.28,10.52,200092,0
+MCHB.US,D,20240111,000000,10.57,10.85,10.15,10.81,203161,0
+MCHB.US,D,20240112,000000,10.86,11.35,10.67,10.77,195709,0
+MCHB.US,D,20240116,000000,13.658,15.82,13.65,14.87,5537644,0
+MCHB.US,D,20240117,000000,15.22,15.27,14.31,14.62,887356,0
+MCHB.US,D,20240118,000000,14.79,15.06,14.4223,14.585,538092,0
+MCHB.US,D,20240119,000000,14.82,15.1,14.45,14.95,351613,0
+MCHB.US,D,20240122,000000,15,15.21,14.56,15.14,641761,0
+MCHB.US,D,20240123,000000,15.15,15.61,14.92,15.28,770537,0
+MCHB.US,D,20240124,000000,15.5,15.75,15.08,15.58,280935,0
+MCHB.US,D,20240125,000000,15.7,15.8,14.85,15.1,365636,0
+MCHB.US,D,20240126,000000,15.28,15.48,14.98,15.02,297330,0
+MCHB.US,D,20240129,000000,15.15,15.34,14.83,14.99,867778,0
+MCHB.US,D,20240130,000000,14.92,15.23,14.41,14.6,700859,0
+MCHB.US,D,20240131,000000,14.35,14.56,13.75,13.76,310969,0
+MCHB.US,D,20240201,000000,13.82,14.08,13.315,13.45,284332,0
+MCHB.US,D,20240202,000000,13.12,13.56,13.12,13.27,237014,0
+MCHB.US,D,20240205,000000,13.11,13.24,12.9,12.95,304917,0
+MCHB.US,D,20240206,000000,12.95,13.16,12.65,12.87,490565,0
+MCHB.US,D,20240207,000000,12.91,12.97,12.49,12.53,441721,0
+MCHB.US,D,20240208,000000,12.38,12.97,12.38,12.53,358081,0
+MCHB.US,D,20240209,000000,12.61,12.67,12.45,12.58,134505,0
+MCHB.US,D,20240212,000000,12.68,13.25,12.6775,13.09,508873,0
+MCHB.US,D,20240213,000000,12.5,12.89,12.5,12.75,814434,0
+MCHB.US,D,20240214,000000,13,13.22,12.91,13.15,332486,0
+MCHB.US,D,20240215,000000,13.19,13.86,13.04,13.85,239299,0
+MCHB.US,D,20240216,000000,13.62,13.816,13.16,13.54,218271,0
+MCHB.US,D,20240220,000000,13.3,13.96,12.73,13.92,107190,0
+MCHB.US,D,20240221,000000,13.8,14.05,13.6817,13.77,134057,0
+MCHB.US,D,20240222,000000,13.7,13.86,13.4,13.77,215757,0
+MCHB.US,D,20240223,000000,13.7,14.265,13.7,13.98,203538,0
+MCHB.US,D,20240226,000000,13.88,14.26,13.88,14.05,164244,0
+MCHB.US,D,20240227,000000,14.13,14.36,13.6111,13.81,153536,0
+MCHB.US,D,20240228,000000,13.67,13.97,13.67,13.77,81292,0
+MCHB.US,D,20240229,000000,14.16,14.23,13.51,13.95,135332,0
+MCHB.US,D,20240301,000000,13.89,14.325,13.63,14.23,218030,0
+MCHB.US,D,20240304,000000,14.29,14.35,13.93,14.04,146185,0
+MCHB.US,D,20240305,000000,13.99,14.62,13.9,14.59,134721,0
+MCHB.US,D,20240306,000000,14.43,15.08,14.38,14.96,156967,0
+MCHB.US,D,20240307,000000,14.96,15.27,14.96,15.12,83780,0
+MCHB.US,D,20240308,000000,15.47,15.49,15.05,15.3,100828,0
+MCHB.US,D,20240311,000000,15.1,15.53,14.4701,15.115,123907,0
+MCHB.US,D,20240312,000000,15.1,15.44,14.87,15.39,105760,0
+MCHB.US,D,20240313,000000,15.36,15.565,15.1134,15.37,90246,0
+MCHB.US,D,20240314,000000,15.23,15.345,14.64,14.68,80787,0
+MCHB.US,D,20240315,000000,14.63,15.03,14.3801,14.76,226928,0
+MCHB.US,D,20240318,000000,14.68,14.936,14.42,14.59,105380,0
+MCHB.US,D,20240319,000000,14.55,14.96,14.55,14.81,93957,0
+MCHB.US,D,20240320,000000,14.52,15.33,14.49,15.09,132078,0
+MCHB.US,D,20240321,000000,15.14,15.27,14.64,15.27,108171,0
+MCHB.US,D,20240322,000000,15.28,15.35,14.74,15.07,59547,0
+MCHB.US,D,20240325,000000,15.03,15.29,14.97,15.1,38553,0
+MCHB.US,D,20240326,000000,15.21,15.45,15.075,15.3,64889,0
+MCHB.US,D,20240327,000000,15.34,15.41,15.1,15.21,109937,0
+MCHB.US,D,20240328,000000,15.12,15.325,15.01,15.05,153377,0
+MCHB.US,D,20240401,000000,14.5,14.84,13.21,14.61,173400,0
+MCHB.US,D,20240402,000000,14.32,14.4,14.03,14.22,53644,0
+MCHB.US,D,20240403,000000,14.09,14.36,14.09,14.22,44562,0
+MCHB.US,D,20240404,000000,14.33,14.3349,13.76,14.01,105485,0
+MCHB.US,D,20240405,000000,13.99,14.07,13.85,13.85,48789,0
+MCHB.US,D,20240408,000000,14.08,14.41,13.86,14.34,84924,0
+MCHB.US,D,20240409,000000,14.34,14.58,13.81,13.94,42612,0
+MCHB.US,D,20240410,000000,13.82,13.92,12.76,13.04,205136,0
+MCHB.US,D,20240411,000000,13,13.18,12.54,12.66,219626,0
+MCHB.US,D,20240412,000000,12.51,13.27,12.5,12.87,230752,0
+MCHB.US,D,20240415,000000,12.98,13.19,12.4,12.5,59966,0
+MCHB.US,D,20240416,000000,12.3,12.49,12.21,12.33,54248,0
+MCHB.US,D,20240417,000000,12.31,12.49,12.2625,12.33,37799,0
+MCHB.US,D,20240418,000000,12.42,12.5,12.21,12.22,64634,0
+MCHB.US,D,20240419,000000,12.13,12.68,12.13,12.67,43087,0
+MCHB.US,D,20240422,000000,12.75,12.75,12.21,12.44,101248,0
+MCHB.US,D,20240423,000000,12.5,13.16,12.5,12.97,68393,0
+MCHB.US,D,20240424,000000,12.7,12.97,12.13,12.27,174035,0
+MCHB.US,D,20240425,000000,11.85,12.53,11.83,12.23,236083,0
+MCHB.US,D,20240426,000000,12.22,12.37,12.05,12.05,167633,0
+MCHB.US,D,20240429,000000,12.06,12.4,11.39,12.28,352099,0
+MCHB.US,D,20240430,000000,12.16,12.47,11.925,12.25,172238,0
+MCHB.US,D,20240501,000000,12.07,12.07,10.305,10.97,614052,0
+MCHB.US,D,20240502,000000,10.97,11.2,10.715,10.82,184264,0
+MCHB.US,D,20240503,000000,11.14,11.29,10.88,10.98,131179,0
+MCHB.US,D,20240506,000000,11,11.13,10.66,10.69,167199,0
+MCHB.US,D,20240507,000000,10.58,10.97,10.45,10.48,89322,0
+MCHB.US,D,20240508,000000,10.32,10.765,10.32,10.48,58224,0
+MCHB.US,D,20240509,000000,10.47,10.62,10.36,10.44,63135,0
+MCHB.US,D,20240510,000000,10.47,10.58,10.24,10.33,73313,0
+MCHB.US,D,20240513,000000,10.41,10.49,10.22,10.24,51825,0
+MCHB.US,D,20240514,000000,10.44,10.73,10.06,10.07,75117,0
+MCHB.US,D,20240515,000000,10.19,10.51,10.05,10.15,127736,0
+MCHB.US,D,20240516,000000,10.19,10.25,9.97,10.16,106486,0
+MCHB.US,D,20240517,000000,10.23,10.465,10.15,10.27,91848,0
+MCHB.US,D,20240520,000000,10.24,10.36,10.04,10.1,59759,0
+MCHB.US,D,20240521,000000,10.06,10.205,9.98,10.04,47479,0
+MCHB.US,D,20240522,000000,9.99,10.035,9.72,9.77,109475,0
+MCHB.US,D,20240523,000000,9.76,9.89,9.26,9.45,63689,0
+MCHB.US,D,20240524,000000,9.55,9.55,9.22,9.35,53203,0
+MCHB.US,D,20240528,000000,9.5,9.7,9.08,9.09,87663,0
+MCHB.US,D,20240529,000000,8.87,9.23,8.37,8.46,183256,0
+MCHB.US,D,20240530,000000,8.48,9.09,8.39,8.79,326739,0
+MCHB.US,D,20240531,000000,8.92,9.33,8.8,9.13,142375,0
+MCHB.US,D,20240603,000000,9.28,9.32,8.6245,8.74,151550,0
+MCHB.US,D,20240604,000000,8.61,8.94,8.61,8.93,41655,0
+MCHB.US,D,20240605,000000,8.93,8.9406,8.7,8.92,109218,0
+MCHB.US,D,20240606,000000,8.92,8.935,8.65,8.65,73348,0
+MCHB.US,D,20240607,000000,8.65,8.92,8.27,8.63,190814,0
+MCHB.US,D,20240610,000000,8.57,8.81,8.292,8.59,126040,0
+MCHB.US,D,20240611,000000,8.47,8.515,8.09,8.15,135544,0
+MCHB.US,D,20240612,000000,8.41,8.5971,8.22,8.41,401691,0
+MCHB.US,D,20240613,000000,8.36,8.605,8.32,8.56,686974,0
+MCHB.US,D,20240614,000000,8.5,8.88,8.5,8.76,212515,0
+MCHB.US,D,20240617,000000,9,10.6603,9,10.15,283380,0
+MCHB.US,D,20240618,000000,10.03,10.88,9.91,10.5,334689,0
+MCHB.US,D,20240620,000000,10.7,11.45,10.65,11.02,287780,0
+MCHB.US,D,20240621,000000,10.8,11.25,10.8,10.96,520355,0
+MCHB.US,D,20240624,000000,10.92,11.025,10.57,10.8,177353,0
+MCHB.US,D,20240625,000000,10.71,10.91,10.6,10.88,129764,0
+MCHB.US,D,20240626,000000,10.88,10.98,10.63,10.84,159855,0
+MCHB.US,D,20240627,000000,10.8,11.06,10.62,11.06,55596,0
+MCHB.US,D,20240628,000000,11.16,11.805,11.16,11.4,351686,0
+MCHB.US,D,20240701,000000,11.37,11.55,11.03,11.24,224115,0
+MCHB.US,D,20240702,000000,11.12,11.51,11.12,11.35,170222,0
+MCHB.US,D,20240703,000000,11.34,11.49,11.06,11.12,182349,0
+MCHB.US,D,20240705,000000,11.06,11.206,10.89,11,164455,0
+MCHB.US,D,20240708,000000,11.2,11.91,11.12,11.85,152042,0
+MCHB.US,D,20240709,000000,11.84,11.91,11.57,11.85,91794,0
+MCHB.US,D,20240710,000000,11.85,12.12,11.82,12.03,73883,0
+MCHB.US,D,20240711,000000,12.31,12.66,12.0834,12.51,127956,0
+MCHB.US,D,20240712,000000,12.73,13.03,12.545,12.7,96459,0
+MCHB.US,D,20240715,000000,12.95,13.2199,12.86,13.04,101179,0
+MCHB.US,D,20240716,000000,13.25,13.78,13.24,13.78,289846,0
+MCHB.US,D,20240717,000000,13.56,14.04,12.42,13.66,166504,0
+MCHB.US,D,20240718,000000,13.65,14.03,13.19,13.3,96626,0
+MCHB.US,D,20240719,000000,13.29,13.76,13.275,13.49,120297,0
+MCHB.US,D,20240722,000000,13.26,13.49,12.79,13.49,105490,0
+MCHB.US,D,20240723,000000,13.37,13.85,13.16,13.79,79717,0
+MCHB.US,D,20240724,000000,13.67,13.87,13.28,13.52,67501,0
+MCHB.US,D,20240725,000000,13.53,14.05,13.33,13.33,211229,0
+MCHB.US,D,20240726,000000,13.43,13.99,13.43,13.99,151398,0
+MCHB.US,D,20240729,000000,13.93,14.01,13.76,13.87,80743,0
+MCHB.US,D,20240730,000000,13.9,14.43,13.82,14.4,225456,0
+MCHB.US,D,20240731,000000,14.36,14.67,14.205,14.4,184479,0
+MCHB.US,D,20240801,000000,14.4,14.41,13.92,14.2,146057,0
+MCHB.US,D,20240802,000000,14.07,14.32,13.69,14.11,184980,0
+MCHB.US,D,20240805,000000,13.55,13.8,12.99,13.41,152635,0
+MCHB.US,D,20240806,000000,13.39,13.96,13.33,13.9,93858,0
+MCHB.US,D,20240807,000000,14.19,14.4725,13.97,14.36,111036,0
+MCHB.US,D,20240808,000000,14.55,14.63,14.26,14.47,50683,0
+MCHB.US,D,20240809,000000,14.42,14.59,14.22,14.44,84520,0
+MCHB.US,D,20240812,000000,14.46,14.565,13.87,14.45,118601,0
+MCHB.US,D,20240813,000000,14.5,14.59,14.31,14.55,52635,0
+MCHB.US,D,20240814,000000,14.62,15.25,14.51,15.06,110491,0
+MCHB.US,D,20240815,000000,15.3,15.325,14.97,15.01,42550,0
+MCHB.US,D,20240816,000000,15,15.31,14.77,14.92,71488,0
+MCHB.US,D,20240819,000000,14.97,15.17,14.71,15.07,43119,0
+MCHB.US,D,20240820,000000,15.03,15.06,14.73,14.93,39540,0
+MCHB.US,D,20240821,000000,14.96,15.25,14.7869,15.22,65667,0
+MCHB.US,D,20240822,000000,15.2,15.5,15.2,15.26,33965,0
+MCHB.US,D,20240823,000000,15.26,15.88,15.14,15.72,73779,0
+MCHB.US,D,20240826,000000,15.86,15.93,15,15.15,85036,0
+MCHB.US,D,20240827,000000,15.02,15.32,14.87,15,60731,0
+MCHB.US,D,20240828,000000,14.93,15.55,14.93,15.5,35455,0
+MCHB.US,D,20240829,000000,15.69,15.69,15.255,15.57,43105,0
+MCHB.US,D,20240830,000000,15.51,16,15.46,16,94524,0
+MCHB.US,D,20240903,000000,15.92,16.1,15.54,15.84,49580,0
+MCHB.US,D,20240904,000000,15.91,15.91,14.97,15.44,56386,0
+MCHB.US,D,20240905,000000,15.51,15.515,14.61,15,75866,0
+MCHB.US,D,20240906,000000,15.1,15.1,14.63,14.85,32689,0
+MCHB.US,D,20240909,000000,14.86,15.37,14.63,14.64,60095,0
+MCHB.US,D,20240910,000000,14.78,15.03,14.595,15.03,243378,0
+MCHB.US,D,20240911,000000,14.86,15.16,14.63,15.07,37875,0
+MCHB.US,D,20240912,000000,15.14,15.14,14.73,14.9,35866,0
+MCHB.US,D,20240913,000000,15.13,15.57,15.04,15.41,41198,0
+MCHB.US,D,20240916,000000,15.47,15.6,14.96,15.5,222204,0
+MCHB.US,D,20240917,000000,15.72,15.785,15.16,15.25,38522,0
+MCHB.US,D,20240918,000000,15.14,15.45,15,15,105208,0
+MCHB.US,D,20240919,000000,15.28,15.47,15.22,15.3,48236,0
+MCHB.US,D,20240920,000000,14.77,15.36,14.55,14.85,480501,0
+MCHB.US,D,20240923,000000,14.99,14.99,14.47,14.75,83439,0
+MCHB.US,D,20240924,000000,14.79,14.79,14.49,14.51,190728,0
+MCHB.US,D,20240925,000000,14.51,14.82,14.49,14.71,52971,0
+MCHB.US,D,20240926,000000,14.82,15.23,14.75,15.07,42320,0
+MCHB.US,D,20240927,000000,15.28,15.73,15.11,15.61,63067,0
+MCHB.US,D,20240930,000000,15.59,15.98,15.515,15.76,47408,0
+MCHB.US,D,20241001,000000,15.61,15.63,15.06,15.5,69582,0
+MCHB.US,D,20241002,000000,15.58,15.84,14.92,15.23,77801,0
+MCHB.US,D,20241003,000000,15.11,15.26,14.77,15.25,48085,0
+MCHB.US,D,20241004,000000,15.45,15.49,15.12,15.16,34290,0
+MCHB.US,D,20241007,000000,15.04,15.147,14.78,15.05,32330,0
+MCHB.US,D,20241008,000000,15.01,15.09,14.75,15.03,33313,0
+MCHB.US,D,20241009,000000,15.03,15.3,14.95,15.05,34092,0
+MCHB.US,D,20241010,000000,14.87,15.12,14.87,15.09,24749,0
+MCHB.US,D,20241011,000000,15.09,15.705,15.09,15.29,39821,0
+MCHB.US,D,20241014,000000,15.32,15.35,15.06,15.06,46285,0
+MCHB.US,D,20241015,000000,15.14,15.3,14.925,15.08,73763,0
+MCHB.US,D,20241016,000000,15.26,15.47,15.13,15.47,129365,0
+MCHB.US,D,20241017,000000,15.24,15.38,15.06,15.24,653721,0
+MCHB.US,D,20241018,000000,15.25,15.25,14.9182,15.05,43040,0
+MCHB.US,D,20241021,000000,15.03,15.03,14.55,14.57,74082,0
+MCHB.US,D,20241022,000000,14.5,14.71,14.3792,14.6,95900,0
+MCHB.US,D,20241023,000000,14.5,14.665,14.44,14.49,131397,0
+MCHB.US,D,20241024,000000,14.5,14.51,14.37,14.47,38087,0
+MCHB.US,D,20241025,000000,14.47,14.54,14.08,14.08,111172,0
+MCHB.US,D,20241028,000000,14.27,14.4,14.2,14.29,60416,0
+MCHB.US,D,20241029,000000,14.13,14.3,13.88,13.92,75029,0
+MCHB.US,D,20241030,000000,9.49,9.65,8.72,9.06,924741,0
+MCHB.US,D,20241031,000000,9.07,9.365,9,9.055,232016,0
+MCHB.US,D,20241101,000000,9.07,9.79,9.07,9.07,272489,0
+MCHB.US,D,20241104,000000,8.91,9.32,8.84,9.09,140725,0
+MCHB.US,D,20241105,000000,9.55,9.87,9.11,9.8,296761,0
+MCHB.US,D,20241106,000000,10.3,11.63,10.29,11.08,760780,0
+MCHB.US,D,20241107,000000,11.2,11.23,10.555,10.63,208340,0
+MCHB.US,D,20241108,000000,10.64,11.1,10.61,11.065,227106,0
+MCHB.US,D,20241111,000000,11.24,11.78,11.1174,11.6,246278,0
+MCHB.US,D,20241112,000000,11.56,11.845,11.44,11.54,141613,0
+MCHB.US,D,20241113,000000,11.6,11.88,11.455,11.48,138519,0
+MCHB.US,D,20241114,000000,11.56,11.78,11.49,11.62,154570,0
+MCHB.US,D,20241115,000000,11.72,11.8,11.41,11.43,121354,0
+MCHB.US,D,20241118,000000,11.4,11.52,11.08,11.08,102508,0
+MCHB.US,D,20241119,000000,10.63,11.53,10.52,11.43,456078,0
+MCHB.US,D,20241120,000000,11.44,11.565,11.04,11.26,197445,0
+MCHB.US,D,20241121,000000,11.28,11.715,11.26,11.29,143173,0
+MCHB.US,D,20241122,000000,11.39,11.79,11.245,11.71,189110,0
+MCHB.US,D,20241125,000000,11.73,12.31,11.73,11.8,346048,0
+MCHB.US,D,20241126,000000,11.83,11.83,11.44,11.46,140712,0
+MCHB.US,D,20241127,000000,11.56,11.66,11.25,11.46,154643,0
+MCHB.US,D,20241129,000000,11.8,11.98,11.62,11.88,123048,0
+MCHB.US,D,20241202,000000,11.74,12,11.615,11.93,186164,0
+MCHB.US,D,20241203,000000,11.93,12.28,11.83,12.17,176063,0
+MCHB.US,D,20241204,000000,12.04,12.2472,11.73,11.95,209428,0
+MCHB.US,D,20241205,000000,11.96,12.175,11.74,11.76,98786,0
+MCHB.US,D,20241206,000000,11.85,12.0174,11.61,11.62,77770,0
+MCHB.US,D,20241209,000000,11.62,11.6955,11.49,11.56,107748,0
+MCHB.US,D,20241210,000000,11.55,11.66,11.455,11.53,109852,0
+MCHB.US,D,20241211,000000,11.63,11.72,11.59,11.72,96190,0
+MCHB.US,D,20241212,000000,11.69,11.69,11.36,11.5,134382,0
+MCHB.US,D,20241213,000000,11.4,11.57,11.2,11.35,121789,0
+MCHB.US,D,20241216,000000,11.42,11.6,11.285,11.51,110016,0
+MCHB.US,D,20241217,000000,11.4,11.61,11.31,11.52,174752,0
+MCHB.US,D,20241218,000000,11.62,11.95,10.65,10.81,232329,0
+MCHB.US,D,20241219,000000,11.28,11.49,10.54,10.99,216936,0
+MCHB.US,D,20241220,000000,10.88,11.45,10.74,10.9,330477,0
+MCHB.US,D,20241223,000000,10.87,11.31,10.595,10.74,193108,0
+MCHB.US,D,20241224,000000,10.8,10.87,10.66,10.86,78177,0
+MCHB.US,D,20241226,000000,10.85,11.01,10.6,10.98,123987,0
+MCHB.US,D,20241227,000000,11,12.14,10.99,11.16,561003,0
+MCHB.US,D,20241230,000000,11.25,11.35,10.87,11.23,260444,0
+MCHB.US,D,20241231,000000,11.47,11.47,11.12,11.42,185717,0
+MCHB.US,D,20250102,000000,11.56,11.99,11.05,11.13,191169,0
+MCHB.US,D,20250103,000000,11.11,11.138,10.635,10.8,164028,0
+MCHB.US,D,20250106,000000,10.8,10.9933,10.53,10.59,149377,0
+MCHB.US,D,20250107,000000,10.59,10.815,10,10.13,163261,0
+MCHB.US,D,20250108,000000,10.06,10.185,9.66,9.96,93621,0
+MCHB.US,D,20250110,000000,9.76,9.9768,9.57,9.83,216426,0
+MCHB.US,D,20250113,000000,9.75,9.85,9.3618,9.62,119482,0
+MCHB.US,D,20250114,000000,9.65,10.32,9.65,10.17,176898,0
+MCHB.US,D,20250115,000000,10.49,10.635,10.25,10.46,157044,0
+MCHB.US,D,20250116,000000,10.4,10.81,10.36,10.81,102812,0
+MCHB.US,D,20250117,000000,10.87,11.09,10.69,10.84,184631,0
+MCHB.US,D,20250121,000000,10.9,11.34,10.88,11,121855,0
+MCHB.US,D,20250122,000000,10.95,11.01,10.67,10.72,197813,0
+MCHB.US,D,20250123,000000,10.63,10.77,10.36,10.41,144268,0
+MCHB.US,D,20250124,000000,10.34,10.53,10.01,10.17,368894,0
+MCHB.US,D,20250127,000000,10.33,10.65,9.99,10.43,393677,0
+MCHB.US,D,20250128,000000,9.62,10.5,9.1515,10.07,257548,0
+MCHB.US,D,20250129,000000,10.12,10.12,9.45,9.66,268500,0
+MCHB.US,D,20250130,000000,9.76,10.39,9.76,10.21,142900,0
+MCHB.US,D,20250131,000000,10.24,10.575,9.93,10.07,113231,0
+MCHB.US,D,20250203,000000,9.87,10.12,9.61,10.02,144660,0
+MCHB.US,D,20250204,000000,10.02,10.37,10.0005,10.32,120029,0
+MCHB.US,D,20250205,000000,10.42,10.44,10.15,10.43,81632,0
+MCHB.US,D,20250206,000000,10.43,10.795,10.26,10.73,96607,0
+MCHB.US,D,20250207,000000,10.75,10.79,10.43,10.58,99468,0
+MCHB.US,D,20250210,000000,10.6,10.6,10.305,10.33,64321,0
+MCHB.US,D,20250211,000000,10.17,10.4,10.07,10.33,86510,0
+MCHB.US,D,20250212,000000,10.21,10.7,10.13,10.17,163371,0
+MCHB.US,D,20250213,000000,10.25,10.4999,10.109,10.37,67924,0
+MCHB.US,D,20250214,000000,10.36,10.55,10.18,10.19,206255,0
+MCHB.US,D,20250218,000000,10.22,10.55,10.115,10.46,129156,0
+MCHB.US,D,20250219,000000,10.31,10.48,10.24,10.385,76615,0
+MCHB.US,D,20250220,000000,10.32,10.33,9.87,10.13,94356,0
+MCHB.US,D,20250221,000000,10.22,10.26,9.67,9.8,99518,0
+MCHB.US,D,20250224,000000,9.99,9.99,9.69,9.73,69492,0
+MCHB.US,D,20250225,000000,9.73,10.16,9.7,9.72,108792,0
+MCHB.US,D,20250226,000000,9.71,9.88,9.5,9.73,77106,0
+MCHB.US,D,20250227,000000,9.7,9.99,9.7,9.82,99010,0
+MCHB.US,D,20250228,000000,9.87,10.13,9.87,10.04,105341,0
+MCHB.US,D,20250303,000000,10.03,10.21,9.8,9.86,90527,0
+MCHB.US,D,20250304,000000,9.76,9.96,9.4198,9.46,69049,0
+MCHB.US,D,20250305,000000,9.49,9.64,9.265,9.51,93834,0
+MCHB.US,D,20250306,000000,9.4,9.42,9.1,9.25,84972,0
+MCHB.US,D,20250307,000000,9.25,9.41,8.8692,9,73187,0
+MCHB.US,D,20250310,000000,8.93,9.05,8.56,8.64,139224,0
+MCHB.US,D,20250311,000000,8.94,8.94,8.41,8.61,183730,0
+MCHB.US,D,20250312,000000,8.7,8.78,8.53,8.7,190716,0
+MCHB.US,D,20250313,000000,8.7,8.97,8.5801,8.71,89899,0
+MCHB.US,D,20250314,000000,8.75,9.26,8.75,8.95,207049,0
+MCHB.US,D,20250317,000000,8.84,9.09,8.83,9.02,59535,0
+MCHB.US,D,20250318,000000,9,9.13,8.9,9.095,87702,0
+MCHB.US,D,20250319,000000,9.07,9.25,8.96,9.14,86028,0
+MCHB.US,D,20250320,000000,9.02,9.2,8.5606,8.96,223342,0
+MCHB.US,D,20250321,000000,8.89,9.3,8.89,9.24,327125,0
+MCHB.US,D,20250324,000000,9.34,9.34,9.04,9.2,72569,0
+MCHB.US,D,20250325,000000,9.17,9.32,9.11,9.23,67915,0
+MCHB.US,D,20250326,000000,9.22,9.345,9.125,9.26,68512,0
+MCHB.US,D,20250327,000000,9.23,9.47,9.1,9.47,54500,0
+MCHB.US,D,20250328,000000,9.44,9.47,9.02,9.3,113085,0
+MCHB.US,D,20250331,000000,10.415,11.88,10.3,11.74,2510060,0
+MCHB.US,D,20250401,000000,11.92,12.35,11.2,12.01,822985,0
+MCHB.US,D,20250402,000000,11.92,12.595,11.92,12.56,425845,0
+MCHB.US,D,20250403,000000,11.92,12.2,11.4,11.4,408872,0
+MCHB.US,D,20250404,000000,10.97,11.53,10.565,11.35,233203,0
+MCHB.US,D,20250407,000000,11.01,11.65,10.75,11.14,232460,0
+MCHB.US,D,20250408,000000,11.5,11.56,10.75,10.88,140737,0
+MCHB.US,D,20250409,000000,10.64,11.78,10.16,11.35,164963,0
+MCHB.US,D,20250410,000000,10.99,10.99,10.219,10.56,140815,0
+MCHB.US,D,20250411,000000,10.43,10.66,10.23,10.575,142676,0
+MCHB.US,D,20250414,000000,10.61,11.23,10.41,10.61,113827,0
+MCHB.US,D,20250415,000000,10.58,11.05,10.58,10.98,100475,0
+MCHB.US,D,20250416,000000,10.94,10.945,10.65,10.89,74469,0
+MCHB.US,D,20250417,000000,10.88,10.97,10.72,10.9,69289,0
+MCHB.US,D,20250421,000000,10.8,11.06,10.35,10.765,105033,0
+MCHB.US,D,20250422,000000,10.8,11.24,10.55,11.18,96928,0
+MCHB.US,D,20250423,000000,11.5,11.5,10.92,11.12,83409,0
+MCHB.US,D,20250424,000000,11.05,11.38,10.94,11.27,87091,0
+MCHB.US,D,20250425,000000,11.08,11.43,11.08,11.17,71687,0
+MCHB.US,D,20250428,000000,11.15,11.28,10.85,11.1,65379,0
+MCHB.US,D,20250429,000000,10.76,11.07,10.76,11.05,80045,0
+MCHB.US,D,20250430,000000,10.89,11.78,10.89,11.36,82071,0
+MCHB.US,D,20250501,000000,11.29,11.62,11.24,11.36,89479,0
+MCHB.US,D,20250502,000000,11.5,12,11.4,11.75,83009,0
+MCHB.US,D,20250505,000000,11.55,11.955,11.48,11.74,44987,0
+MCHB.US,D,20250506,000000,11.72,11.85,11.55,11.63,34922,0
+MCHB.US,D,20250507,000000,11.84,12.18,11.63,12.08,112461,0
+MCHB.US,D,20250508,000000,12.16,12.65,12.13,12.2,92943,0
+MCHB.US,D,20250509,000000,12.27,12.27,11.97,12.01,54371,0
+MCHB.US,D,20250512,000000,12.41,12.6,12.0601,12.13,113713,0
+MCHB.US,D,20250513,000000,12.11,12.45,11.86,11.86,64400,0
+MCHB.US,D,20250514,000000,11.88,12.75,11.81,12.68,177244,0
+MCHB.US,D,20250515,000000,12.71,12.95,12.478,12.8,100691,0
+MCHB.US,D,20250516,000000,12.78,12.92,12.55,12.64,84476,0
+MCHB.US,D,20250519,000000,12.48,12.5992,12.28,12.28,33869,0
+MCHB.US,D,20250520,000000,12.33,12.605,12.27,12.34,54943,0
+MCHB.US,D,20250521,000000,12.15,12.26,11.85,12.05,55228,0
+MCHB.US,D,20250522,000000,12,12.32,11.86,12.05,91455,0
+MCHB.US,D,20250523,000000,11.83,12.35,11.83,12.16,60506,0
+MCHB.US,D,20250527,000000,12.32,12.76,12.32,12.67,96493,0
+MCHB.US,D,20250528,000000,12.67,12.675,12.3779,12.43,58308,0
+MCHB.US,D,20250529,000000,12.51,12.85,12.1796,12.85,56445,0
+MCHB.US,D,20250530,000000,12.71,13.13,12.6,13.03,78652,0
+MCHB.US,D,20250602,000000,12.95,13,12.76,12.84,81696,0
+MCHB.US,D,20250603,000000,12.91,13.16,12.81,13.01,55425,0
+MCHB.US,D,20250604,000000,12.97,13.01,12.63,12.82,38360,0
+MCHB.US,D,20250605,000000,12.8,12.91,12.66,12.8,63884,0
+MCHB.US,D,20250606,000000,13.07,13.16,12.9,13.01,38396,0
+MCHB.US,D,20250609,000000,13.15,13.18,12.955,13,50742,0
+MCHB.US,D,20250610,000000,13.1,13.325,12.87,12.88,187781,0
+MCHB.US,D,20250611,000000,12.92,13.11,12.68,12.73,59375,0
+MCHB.US,D,20250612,000000,12.5503,12.87,12.5503,12.82,40713,0
+MCHB.US,D,20250613,000000,12.59,12.72,12.215,12.26,45931,0
+MCHB.US,D,20250616,000000,12.45,12.47,12.12,12.16,28603,0
+MCHB.US,D,20250617,000000,12.05,12.48,12.05,12.14,48270,0
+MCHB.US,D,20250618,000000,12.2,12.51,12.2,12.32,42162,0
+MCHB.US,D,20250620,000000,12.39,12.47,12.2876,12.42,174375,0
+MCHB.US,D,20250623,000000,12.36,12.73,12.36,12.6,54643,0
+MCHB.US,D,20250624,000000,12.76,12.84,12.47,12.48,38903,0
+MCHB.US,D,20250625,000000,12.43,12.43,12.2136,12.25,52251,0
+MCHB.US,D,20250626,000000,12.28,12.5,12.13,12.4,72412,0
+MCHB.US,D,20250627,000000,12.54,12.75,12.335,12.62,131918,0
+MCHB.US,D,20250630,000000,12.66,13.21,12.66,13.07,69031,0
+MCHB.US,D,20250701,000000,12.96,13.245,12.755,13.1,98298,0
+MCHB.US,D,20250702,000000,13.15,13.41,12.987,13.09,108749,0
+MCHB.US,D,20250703,000000,13.305,13.55,13.25,13.4,48837,0
+MCHB.US,D,20250707,000000,13.28,13.67,13.14,13.36,118463,0
+MCHB.US,D,20250708,000000,13.4,13.48,13.19,13.25,91317,0
+MCHB.US,D,20250709,000000,13.405,13.435,13.25,13.41,27006,0
+MCHB.US,D,20250710,000000,13.4,13.55,13.22,13.3,61853,0
+MCHB.US,D,20250711,000000,13.2,13.44,13.05,13.15,42775,0
+MCHB.US,D,20250714,000000,13.07,13.43,13.07,13.43,27771,0
+MCHB.US,D,20250715,000000,13.43,13.43,13.05,13.08,45817,0
+MCHB.US,D,20250716,000000,13.22,13.25,13.05,13.16,56355,0
+MCHB.US,D,20250717,000000,13.2,13.3,12.845,13.07,85398,0
+MCHB.US,D,20250718,000000,13.16,13.46,12.96,13.35,76828,0
+MCHB.US,D,20250721,000000,13.37,13.465,13.2,13.22,54749,0
+MCHB.US,D,20250722,000000,13.17,13.455,13.17,13.21,52027,0
+MCHB.US,D,20250723,000000,13.25,13.68,13.25,13.6,33326,0
+MCHB.US,D,20250724,000000,13.51,13.59,13.19,13.19,27915,0
+MCHB.US,D,20250725,000000,13.21,13.41,13.2,13.25,25877,0
+MCHB.US,D,20250728,000000,13.22,13.335,13.12,13.18,34755,0
+MCHB.US,D,20250729,000000,13.28,13.83,13.11,13.25,63083,0
+MCHB.US,D,20250730,000000,13.265,13.57,12.72,12.74,70542,0
+MCHB.US,D,20250731,000000,12.73,13.2499,12.46,13.08,157229,0
+MCHB.US,D,20250801,000000,12.99,13.21,12.77,12.91,195429,0
+MCHB.US,D,20250804,000000,12.98,13.161521,12.955,13.05,109405,0
+MCHB.US,D,20250805,000000,12.99,13.115,12.8,12.8,74202,0
+MCHB.US,D,20250806,000000,12.8,13.13,12.625,12.98,143067,0
+MCHB.US,D,20250807,000000,13.15,13.15,12.63,12.63,62114,0
+MCHB.US,D,20250808,000000,12.72,12.96,12.5,12.66,67666,0
+MCHB.US,D,20250811,000000,12.73,12.96,12.52,12.91,158401,0
+MCHB.US,D,20250812,000000,12.94,13.62,12.94,13.17,167113,0
+MCHB.US,D,20250813,000000,13.35,13.52,13.26,13.26,139348,0
+MCHB.US,D,20250814,000000,13.18,13.27,13.09,13.19,70710,0
+MCHB.US,D,20250815,000000,13.23,13.23,12.75,12.89,54265,0
+MCHB.US,D,20250818,000000,12.82,13.26,12.82,13.16,50285,0
+MCHB.US,D,20250819,000000,13.15,13.89,13.15,13.66,148166,0
+MCHB.US,D,20250820,000000,13.72,13.99,13.625,13.75,73562,0
+MCHB.US,D,20250821,000000,13.7429,13.865,13.41,13.76,57903,0
+MCHB.US,D,20250822,000000,13.85,14.58,13.76,13.9,135633,0
+MCHB.US,D,20250825,000000,13.79,14.4,13.5375,14,182253,0
+MCHB.US,D,20250826,000000,14,14.29,13.845,13.92,560358,0
+MCHB.US,D,20250827,000000,13.91,14.14,13.68,13.97,154331,0
+MCHB.US,D,20250828,000000,14.04,14.135,13.61,13.62,269222,0
+MCHB.US,D,20250829,000000,13.53,13.95,13.415,13.87,292884,0
+MCHB.US,D,20250902,000000,13.87,13.87,12.52,12.79,176485,0
+MCHB.US,D,20250903,000000,12.96,13.65,12.7,13.54,472559,0
+MCHB.US,D,20250904,000000,13.53,13.65,12.94,13.1,209788,0
+MCHB.US,D,20250905,000000,13.5,13.5,12.83,13.05,130846,0
+MCHB.US,D,20250908,000000,13.14,13.14,12.7,12.87,216442,0
+MCHB.US,D,20250909,000000,12.88,13.0575,12.75,12.9,408586,0
+MCHB.US,D,20250910,000000,12.95,13.58,12.89,13.42,457892,0
+MCHB.US,D,20250911,000000,13.51,14.12,13.39,13.9,442150,0
+MCHB.US,D,20250912,000000,13.91,13.96,13.51,13.73,149817,0
+MCHB.US,D,20250915,000000,13.8,13.94,13.03,13.2,263760,0
+MCHB.US,D,20250916,000000,13.02,13.17,12.9,13.07,125675,0
+MCHB.US,D,20250917,000000,13.13,13.44,13.06,13.13,303211,0
+MCHB.US,D,20250918,000000,13.03,13.885,13.03,13.735,191159,0
+MCHB.US,D,20250919,000000,13.81,13.81,13.39,13.67,649943,0
+MCHB.US,D,20250922,000000,13.47,13.47,13.21,13.29,179030,0
+MCHB.US,D,20250923,000000,13.27,13.59,13.1,13.14,226664,0
+MCHB.US,D,20250924,000000,13.38,13.65,13.06,13.45,368416,0
+MCHB.US,D,20250925,000000,13.45,13.84,13.26,13.75,226832,0
+MCHB.US,D,20250926,000000,13.79,14.15,13.665,13.91,256872,0
+MCHB.US,D,20250929,000000,13.95,13.99,13.51,13.53,282182,0
+MCHB.US,D,20250930,000000,13.47,13.61,12.99,13.31,425296,0
+MCHB.US,D,20251001,000000,13.13,13.335,13.01,13.17,330023,0
+MCHB.US,D,20251002,000000,13.21,13.26,12.94,12.95,254607,0
+MCHB.US,D,20251003,000000,13.04,13.32,13.04,13.29,174230,0
+MCHB.US,D,20251006,000000,13.32,13.72,13.01,13.02,309740,0
+MCHB.US,D,20251007,000000,13,13.6551,13,13.13,257736,0
+MCHB.US,D,20251008,000000,13.24,13.415,13.07,13.32,252525,0
+MCHB.US,D,20251009,000000,13.22,13.57,13.21,13.46,236657,0
+MCHB.US,D,20251010,000000,13.39,13.6702,13.22,13.54,509716,0
+MCHB.US,D,20251013,000000,13.6,13.81,13.28,13.73,257922,0
+MCHB.US,D,20251014,000000,13.7,14.2,13.605,14.19,299641,0
+MCHB.US,D,20251015,000000,14.06,14.25,13.47,13.63,203792,0
+MCHB.US,D,20251016,000000,13.63,13.8299,12.97,13.07,345186,0
+MCHB.US,D,20251017,000000,13.07,13.17,12.82,13.15,270144,0
+MCHB.US,D,20251020,000000,13.25,13.68,13.25,13.65,137617,0
+MCHB.US,D,20251021,000000,13.65,13.79,13.445,13.59,123700,0
+MCHB.US,D,20251022,000000,13.66,13.66,13.33,13.44,142103,0
+MCHB.US,D,20251023,000000,13.49,13.6,13.15,13.53,138778,0
+MCHB.US,D,20251024,000000,13.69,13.87,13.615,13.75,126637,0
+MCHB.US,D,20251027,000000,13.8,13.89,13.7,13.71,97454,0
+MCHB.US,D,20251028,000000,13.65,13.795,13.55,13.7,117043,0
+MCHB.US,D,20251029,000000,13.7,13.75,13.31,13.44,189068,0
+MCHB.US,D,20251030,000000,13.34,13.69,13.27,13.62,217915,0
+MCHB.US,D,20251031,000000,13.84,14.08,12.915,13.39,873021,0
+MCHB.US,D,20251103,000000,13.41,13.41,12.99,13.15,337290,0
+MCHB.US,D,20251104,000000,13.17,13.45,13.06,13.12,335870,0
+MCHB.US,D,20251105,000000,13.13,13.475,13.08,13.23,299469,0
+MCHB.US,D,20251106,000000,13.23,13.37,13.04,13.18,216414,0
+MCHB.US,D,20251107,000000,13.18,13.34,13.16,13.275,197137,0
+MCHB.US,D,20251110,000000,13.38,13.68,13.33,13.43,196411,0
+MCHB.US,D,20251111,000000,13.42,13.69,13.112,13.17,338046,0
+MCHB.US,D,20251112,000000,13.17,13.35,13.06,13.17,229081,0
+MCHB.US,D,20251113,000000,13.12,13.29,13.055,13.17,228751,0
+MCHB.US,D,20251114,000000,13.13,13.46,13.055,13.46,336223,0
+MCHB.US,D,20251117,000000,13.38,13.48,13.02,13.12,283706,0
+MCHB.US,D,20251118,000000,13.03,13.375,13.03,13.33,199732,0
+MCHB.US,D,20251119,000000,13.37,13.45,13.115,13.2,149118,0
+MCHB.US,D,20251120,000000,13.36,13.64,13.225,13.27,273820,0
+MCHB.US,D,20251121,000000,13.32,13.7,13.23,13.67,221068,0
+MCHB.US,D,20251124,000000,13.87,14.33,13.74,14.19,962288,0
+MCHB.US,D,20251125,000000,14.29,15.18,14.2,14.8,890913,0
+MCHB.US,D,20251126,000000,14.8,15.43,14.8,15.34,728315,0
+MCHB.US,D,20251128,000000,15.45,15.895,15.45,15.54,720635,0
+MCHB.US,D,20251201,000000,15.3,15.67,15.05,15.08,1118370,0
+MCHB.US,D,20251202,000000,15.19,15.19,14.76,14.85,760751,0
+MCHB.US,D,20251203,000000,14.85,14.9,14.63,14.8,542152,0
+MCHB.US,D,20251204,000000,14.89,15.44,14.81,15.16,824322,0
+MCHB.US,D,20251205,000000,15.15,15.355,15.02,15.3,418235,0
+MCHB.US,D,20251208,000000,15.03,15.22,14.49,14.51,927718,0
+MCHB.US,D,20251209,000000,14.57,14.94,14.46,14.5,686634,0
+MCHB.US,D,20251210,000000,14.6,15.52,14.595,15.21,3166078,0
+MCHB.US,D,20251211,000000,15.21,15.33,14.73,14.93,675429,0
+MCHB.US,D,20251212,000000,14.94,14.97,14.71,14.74,578048,0
+MCHB.US,D,20251215,000000,14.81,14.97,14.46,14.56,761188,0
+MCHB.US,D,20251216,000000,14.57,14.75,14.07,14.2,688180,0
+MCHB.US,D,20251217,000000,14.2,14.52,13.96,14.27,772970,0
+MCHB.US,D,20251218,000000,14.41,14.57,14.21,14.33,750790,0
+MCHB.US,D,20251219,000000,14.33,14.715,13.985,14.17,7904160,0
+MCHB.US,D,20251222,000000,14.17,14.48,14.11,14.23,553160,0
+MCHB.US,D,20251223,000000,14.22,14.33,14.095,14.14,350161,0
+MCHB.US,D,20251224,000000,14.14,14.32,14.02,14.17,400428,0
+MCHB.US,D,20251226,000000,14.16,14.685,14.015,14.67,670408,0
+MCHB.US,D,20251229,000000,14.67,14.67,14.395,14.45,475055,0
+MCHB.US,D,20251230,000000,14.49,14.59,14.27,14.55,451384,0
+MCHB.US,D,20251231,000000,14.55,14.76,14.3,14.63,680814,0
+MCHB.US,D,20260102,000000,14.57,14.77,14.37,14.73,456975,0
+MCHB.US,D,20260105,000000,14.64,15.42,14.64,15,854460,0
+MCHB.US,D,20260106,000000,14.87,14.975,14.53,14.81,517901,0
+MCHB.US,D,20260107,000000,14.84,14.84,14.41,14.61,319433,0
+MCHB.US,D,20260108,000000,14.51,14.975,14.47,14.91,295973,0
+MCHB.US,D,20260109,000000,15,15.08,14.765,14.83,369248,0
+MCHB.US,D,20260112,000000,14.78,14.78,14.41,14.43,322901,0
+MCHB.US,D,20260113,000000,14.43,14.525,14.05,14.23,399809,0
+MCHB.US,D,20260114,000000,14.23,14.55,14.15,14.46,277408,0
+MCHB.US,D,20260115,000000,14.46,14.93,14.45,14.69,459414,0
+MCHB.US,D,20260116,000000,14.64,14.84,14.43,14.59,374267,0
+MCHB.US,D,20260120,000000,14.36,14.53,14.25,14.27,242983,0
+MCHB.US,D,20260121,000000,14.43,14.995,14.43,14.95,575492,0
+MCHB.US,D,20260122,000000,14.97,15.48,14.88,15.08,648152,0
+MCHB.US,D,20260123,000000,15.02,15.02,14.465,14.7,314202,0
+MCHB.US,D,20260126,000000,14.67,14.985,14.42,14.66,267113,0
+MCHB.US,D,20260127,000000,14.63,15.01,14.61,14.85,221914,0
+MCHB.US,D,20260128,000000,15.04,15.18,14.67,14.92,274235,0
+MCHB.US,D,20260129,000000,14.95,15.18,14.75,15.17,313151,0
+MCHB.US,D,20260130,000000,15.48,15.91,14.82,14.99,629730,0
+MCHB.US,D,20260202,000000,15.18,15.73,14.89,15.69,490456,0
+MCHB.US,D,20260203,000000,15.63,15.97,15.035,15.29,411321,0
+MCHB.US,D,20260204,000000,15.45,15.67,15.1,15.41,1109665,0
+MCHB.US,D,20260205,000000,15.43,15.6599,14.92,15.06,540881,0
+MCHB.US,D,20260206,000000,15.3,15.795,15.3,15.67,396082,0
+MCHB.US,D,20260209,000000,15.61,16.02,15.49,15.66,436315,0
+MCHB.US,D,20260210,000000,15.67,15.8,15.5,15.73,221208,0
+MCHB.US,D,20260211,000000,15.88,16,15.28,15.38,227231,0
+MCHB.US,D,20260212,000000,15.54,15.65,15.07,15.31,245058,0
+MCHB.US,D,20260213,000000,15.21,15.49,15.09,15.37,182126,0
+MCHB.US,D,20260217,000000,15.41,15.52,15.14,15.31,213438,0
+MCHB.US,D,20260218,000000,15.29,15.72,15.06,15.19,238082,0
diff --git a/daily/us/nasdaq stocks/2/mdcxw.us.txt b/daily/us/nasdaq stocks/2/mdcxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26841911f60d1574e85b327b7d047bf0aa4894ca
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdcxw.us.txt	
@@ -0,0 +1,264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDCXW.US,D,20241115,000000,0.48,0.48,0.4,0.45,17047,0
+MDCXW.US,D,20241118,000000,0.44,0.5,0.43,0.5,1968,0
+MDCXW.US,D,20241119,000000,0.73,0.75,0.43,0.43,11450,0
+MDCXW.US,D,20241120,000000,0.42,0.4502,0.4101,0.42,3452,0
+MDCXW.US,D,20241121,000000,0.747,0.747,0.5,0.5,4071,0
+MDCXW.US,D,20241125,000000,0.47,0.48,0.41,0.465,7508,0
+MDCXW.US,D,20241126,000000,0.49,0.5,0.49,0.5,520,0
+MDCXW.US,D,20241127,000000,0.4965,0.5865,0.4965,0.5865,3388,0
+MDCXW.US,D,20241129,000000,0.6224,0.7624,0.6224,0.7524,2229,0
+MDCXW.US,D,20241203,000000,0.7,0.7,0.5,0.605,6049,0
+MDCXW.US,D,20241204,000000,0.4,0.605,0.35,0.595,11932,0
+MDCXW.US,D,20241209,000000,0.585,0.585,0.472999,0.585,1816,0
+MDCXW.US,D,20241211,000000,0.61,0.725001,0.6,0.6,2420,0
+MDCXW.US,D,20241212,000000,0.6,0.76,0.6,0.74,1908,0
+MDCXW.US,D,20241216,000000,0.649,0.66,0.649,0.66,3437,0
+MDCXW.US,D,20241217,000000,0.78,0.88,0.6688,0.72,26905,0
+MDCXW.US,D,20241218,000000,0.879,0.879,0.79,0.79,2991,0
+MDCXW.US,D,20241220,000000,0.8,0.96,0.8,0.96,534,0
+MDCXW.US,D,20241223,000000,0.88,0.88,0.88,0.88,268,0
+MDCXW.US,D,20241226,000000,0.88,0.88,0.88,0.88,100,0
+MDCXW.US,D,20241230,000000,0.8,0.8717,0.8,0.8717,6993,0
+MDCXW.US,D,20250103,000000,0.85,0.85,0.85,0.85,114,0
+MDCXW.US,D,20250106,000000,0.96,1.25,0.86,0.86,17144,0
+MDCXW.US,D,20250107,000000,1.75,1.75,0.9,1.45,12179,0
+MDCXW.US,D,20250108,000000,1.29,1.51,1.05,1.2,13289,0
+MDCXW.US,D,20250110,000000,1.4,1.4,1.05,1.05,6095,0
+MDCXW.US,D,20250113,000000,1.19,1.19,1.19,1.19,615,0
+MDCXW.US,D,20250114,000000,1.3,1.46,1.0462,1.16,12377,0
+MDCXW.US,D,20250115,000000,1.06,1.5,1.02,1.25,17253,0
+MDCXW.US,D,20250116,000000,1.25,1.49,1.2,1.2,8008,0
+MDCXW.US,D,20250117,000000,1.21,1.21,1.2,1.2,614,0
+MDCXW.US,D,20250121,000000,1.42,2.93,1.35,1.45,33081,0
+MDCXW.US,D,20250122,000000,1.22,1.49,1.22,1.38,3187,0
+MDCXW.US,D,20250123,000000,1.22,1.7,1.2,1.2,4440,0
+MDCXW.US,D,20250127,000000,1.4,1.4,1.25,1.25,891,0
+MDCXW.US,D,20250128,000000,1.49,1.49,1.43,1.43,3806,0
+MDCXW.US,D,20250129,000000,1.35,1.35,1.35,1.35,177,0
+MDCXW.US,D,20250130,000000,1.41,1.45,1.13,1.45,362,0
+MDCXW.US,D,20250131,000000,1.24,1.48,1.2,1.2,3241,0
+MDCXW.US,D,20250203,000000,1.05,1.12,1.02,1.1,5913,0
+MDCXW.US,D,20250204,000000,1.38,1.38,1.32,1.32,1331,0
+MDCXW.US,D,20250205,000000,1.52,1.52,1.05,1.29,7212,0
+MDCXW.US,D,20250206,000000,1.4,1.69,1.37,1.45,11761,0
+MDCXW.US,D,20250207,000000,1.52,1.52,1.22,1.5,2239,0
+MDCXW.US,D,20250211,000000,1.28,1.8,1.28,1.4,17538,0
+MDCXW.US,D,20250212,000000,1.78,1.78,1.27,1.28,6166,0
+MDCXW.US,D,20250213,000000,1.31,1.57,1.1,1.25,4686,0
+MDCXW.US,D,20250214,000000,1.1201,1.2,1.12,1.2,2332,0
+MDCXW.US,D,20250218,000000,1.11,1.2499,1,1.1,37535,0
+MDCXW.US,D,20250219,000000,1.01,1.3,1,1.15,29436,0
+MDCXW.US,D,20250220,000000,1.25,1.25,1,1,3632,0
+MDCXW.US,D,20250221,000000,1.02,1.02,1.02,1.02,346,0
+MDCXW.US,D,20250224,000000,1.16,1.17,1.02,1.05,13866,0
+MDCXW.US,D,20250225,000000,1.04,1.04,1.02,1.02,5829,0
+MDCXW.US,D,20250226,000000,1.12,1.18,1.02,1.02,8123,0
+MDCXW.US,D,20250227,000000,1.02,1.02,0.855,0.855,10288,0
+MDCXW.US,D,20250228,000000,1.05,1.08,0.867,0.867,26802,0
+MDCXW.US,D,20250304,000000,0.9,0.9,0.88,0.88,2489,0
+MDCXW.US,D,20250305,000000,0.974,1.36,0.718539,1.12,2386,0
+MDCXW.US,D,20250306,000000,1.39,1.39,0.8768,0.91,5537,0
+MDCXW.US,D,20250307,000000,0.7503,1.1,0.75,0.81,4019,0
+MDCXW.US,D,20250310,000000,0.82,0.82,0.75,0.75,2198,0
+MDCXW.US,D,20250311,000000,0.7,0.72,0.7,0.7,1200,0
+MDCXW.US,D,20250312,000000,0.66,0.79,0.516,0.59,4902,0
+MDCXW.US,D,20250313,000000,0.639949,0.69,0.639949,0.65,15928,0
+MDCXW.US,D,20250314,000000,0.74,0.75,0.69,0.69,1960,0
+MDCXW.US,D,20250317,000000,0.7,0.7476,0.7,0.7,4191,0
+MDCXW.US,D,20250318,000000,0.67,0.67,0.66,0.66,533,0
+MDCXW.US,D,20250319,000000,0.7,0.7,0.66,0.66,3633,0
+MDCXW.US,D,20250320,000000,0.6599,0.7,0.6599,0.7,2959,0
+MDCXW.US,D,20250321,000000,0.7,0.7,0.7,0.7,1151,0
+MDCXW.US,D,20250324,000000,0.57,0.77,0.57,0.693,2853,0
+MDCXW.US,D,20250325,000000,0.6809,0.80045,0.6,0.65,9104,0
+MDCXW.US,D,20250326,000000,0.7275,0.7275,0.7275,0.7275,504,0
+MDCXW.US,D,20250327,000000,0.7275,0.7275,0.6104,0.634,10946,0
+MDCXW.US,D,20250331,000000,0.61,0.7,0.61,0.7,800,0
+MDCXW.US,D,20250401,000000,0.699,0.815351,0.4211,0.815351,4216,0
+MDCXW.US,D,20250403,000000,0.793,1.03,0.6,0.6,7810,0
+MDCXW.US,D,20250404,000000,0.69,0.8,0.69,0.72,866,0
+MDCXW.US,D,20250408,000000,0.72,0.97,0.5805,0.7,2722,0
+MDCXW.US,D,20250409,000000,0.6955,0.797751,0.6855,0.797751,1032,0
+MDCXW.US,D,20250410,000000,0.72,0.91,0.7,0.91,8522,0
+MDCXW.US,D,20250411,000000,0.99,0.99,0.705,0.705,2001,0
+MDCXW.US,D,20250414,000000,0.7122,0.7122,0.4511,0.4511,6216,0
+MDCXW.US,D,20250415,000000,0.675,1.17,0.5171,0.527,23700,0
+MDCXW.US,D,20250416,000000,0.55,0.56,0.5289,0.54,4311,0
+MDCXW.US,D,20250417,000000,0.6875,0.6876,0.6875,0.6876,2181,0
+MDCXW.US,D,20250421,000000,0.69,0.89,0.6,0.72,23308,0
+MDCXW.US,D,20250422,000000,0.73,0.9739,0.73,0.9739,3362,0
+MDCXW.US,D,20250423,000000,0.95,0.97,0.95,0.95,10487,0
+MDCXW.US,D,20250424,000000,0.6515,0.873299,0.6102,0.873299,4438,0
+MDCXW.US,D,20250425,000000,0.8512,0.8734,0.655,0.7492,26554,0
+MDCXW.US,D,20250428,000000,0.8275,0.8475,0.8275,0.8475,1033,0
+MDCXW.US,D,20250430,000000,0.8375,0.8375,0.6716,0.6716,1089,0
+MDCXW.US,D,20250501,000000,0.6617,0.95,0.6523,0.79,21021,0
+MDCXW.US,D,20250502,000000,0.9199,0.9199,0.9199,0.9199,1112,0
+MDCXW.US,D,20250505,000000,0.7055,0.9111,0.7055,0.9111,331,0
+MDCXW.US,D,20250507,000000,0.93,0.94,0.7055,0.9202,27012,0
+MDCXW.US,D,20250508,000000,0.812799,0.9,0.812799,0.9,4111,0
+MDCXW.US,D,20250509,000000,0.88,0.9,0.877,0.89,1349,0
+MDCXW.US,D,20250512,000000,0.89,1.42,0.89,1.1944,13258,0
+MDCXW.US,D,20250513,000000,1.36,1.36,1,1.32,9913,0
+MDCXW.US,D,20250514,000000,1.32,2.3,1.12,1.72,41758,0
+MDCXW.US,D,20250515,000000,2.2,2.3,1.2001,1.2001,4771,0
+MDCXW.US,D,20250516,000000,1.82,2.3399,1.75,2.19,9288,0
+MDCXW.US,D,20250519,000000,2.34,3.65,2.24,2.74,51945,0
+MDCXW.US,D,20250520,000000,3.15,4.1,3,3.1005,70108,0
+MDCXW.US,D,20250521,000000,3.7,3.79,3.05,3.16,28384,0
+MDCXW.US,D,20250522,000000,3.46,3.5,2.4001,2.5,11865,0
+MDCXW.US,D,20250523,000000,2.46,3.15,2.4101,2.4101,4219,0
+MDCXW.US,D,20250527,000000,3.1,3.4999,1.01,1.9,13048,0
+MDCXW.US,D,20250528,000000,1.59,1.65,0.78,0.9,88909,0
+MDCXW.US,D,20250529,000000,1.17,1.2,0.87,1,17693,0
+MDCXW.US,D,20250530,000000,0.9,0.9,0.79,0.8,21712,0
+MDCXW.US,D,20250602,000000,0.85,0.85,0.82,0.82,1585,0
+MDCXW.US,D,20250603,000000,0.94,0.94,0.75,0.7834,19063,0
+MDCXW.US,D,20250604,000000,0.7401,0.776,0.7401,0.776,1300,0
+MDCXW.US,D,20250605,000000,0.8499,0.8499,0.7,0.7,2492,0
+MDCXW.US,D,20250606,000000,0.75,0.81,0.75,0.81,12365,0
+MDCXW.US,D,20250609,000000,0.8078,0.85,0.781499,0.781499,1103,0
+MDCXW.US,D,20250610,000000,0.7815,0.7815,0.7814,0.7814,374,0
+MDCXW.US,D,20250611,000000,0.8066,0.88,0.7131,0.84,2603,0
+MDCXW.US,D,20250612,000000,0.781499,0.850001,0.781499,0.8172,12562,0
+MDCXW.US,D,20250613,000000,0.89,0.9,0.834301,0.834301,3751,0
+MDCXW.US,D,20250616,000000,0.89,0.9,0.89,0.8999,977,0
+MDCXW.US,D,20250618,000000,0.7231,0.8499,0.7231,0.8025,851,0
+MDCXW.US,D,20250620,000000,0.8118,0.8208,0.8,0.8,2318,0
+MDCXW.US,D,20250623,000000,0.81,0.81,0.8099,0.8099,609,0
+MDCXW.US,D,20250624,000000,0.7504,0.7999,0.7504,0.7999,791,0
+MDCXW.US,D,20250625,000000,0.9,0.9,0.9,0.9,270,0
+MDCXW.US,D,20250626,000000,0.7515,1.55,0.7501,0.9474,3557,0
+MDCXW.US,D,20250630,000000,0.8566,0.8835,0.8566,0.8835,820,0
+MDCXW.US,D,20250701,000000,0.99,0.99,0.99,0.99,124,0
+MDCXW.US,D,20250702,000000,0.99,1,0.875,1,1733,0
+MDCXW.US,D,20250703,000000,1,1.05,1,1,1942,0
+MDCXW.US,D,20250707,000000,1.09,1.1,0.935,1.1,18621,0
+MDCXW.US,D,20250708,000000,1.19,1.19,1,1.1,4514,0
+MDCXW.US,D,20250709,000000,1.1,1.1,1.09,1.09,720,0
+MDCXW.US,D,20250710,000000,1.13,1.15,1.02,1.14,1868,0
+MDCXW.US,D,20250711,000000,0.93,1.05,0.93,1.03,4971,0
+MDCXW.US,D,20250714,000000,1.1,1.1,0.99,1.1,1726,0
+MDCXW.US,D,20250715,000000,0.7,0.81,0.7,0.81,1409,0
+MDCXW.US,D,20250716,000000,0.949,1.05,0.94,0.95,3088,0
+MDCXW.US,D,20250717,000000,1,1.09,1,1.08,2070,0
+MDCXW.US,D,20250718,000000,0.9776,1.0075,0.9501,0.9501,324,0
+MDCXW.US,D,20250721,000000,0.8201,1.11,0.8201,1.02,13223,0
+MDCXW.US,D,20250722,000000,1.11,1.11,1.03,1.05,3059,0
+MDCXW.US,D,20250723,000000,1.05,1.0501,1.03,1.03,1531,0
+MDCXW.US,D,20250724,000000,0.97,1.04,0.97,1.04,1178,0
+MDCXW.US,D,20250725,000000,1.005,1.03,0.97,1.0299,4439,0
+MDCXW.US,D,20250728,000000,0.9701,0.9701,0.97,0.97,2598,0
+MDCXW.US,D,20250729,000000,0.97,0.9976,0.8203,0.9224,1572,0
+MDCXW.US,D,20250730,000000,0.835,0.9579,0.82,0.82,2137,0
+MDCXW.US,D,20250731,000000,0.867499,0.93,0.805,0.85,1763,0
+MDCXW.US,D,20250804,000000,0.839,0.839,0.839,0.839,109,0
+MDCXW.US,D,20250805,000000,0.77,0.87,0.77,0.87,203,0
+MDCXW.US,D,20250806,000000,0.815,0.815,0.75,0.75,6573,0
+MDCXW.US,D,20250807,000000,0.75,0.81,0.650101,0.81,1310,0
+MDCXW.US,D,20250808,000000,0.8122,0.8122,0.8122,0.8122,100,0
+MDCXW.US,D,20250813,000000,0.7209,0.7896,0.65,0.6501,2321,0
+MDCXW.US,D,20250815,000000,0.6862,0.7083,0.65,0.65,613,0
+MDCXW.US,D,20250818,000000,0.72,0.75,0.68,0.68,8301,0
+MDCXW.US,D,20250819,000000,0.74,0.79,0.74,0.79,1173,0
+MDCXW.US,D,20250820,000000,0.665,0.779899,0.665,0.696051,786,0
+MDCXW.US,D,20250821,000000,0.746,0.93,0.746,0.93,1214,0
+MDCXW.US,D,20250822,000000,0.7763,0.7763,0.7763,0.7763,500,0
+MDCXW.US,D,20250828,000000,0.95,0.97,0.61,0.61,509,0
+MDCXW.US,D,20250829,000000,0.6,0.6455,0.565,0.565,4221,0
+MDCXW.US,D,20250903,000000,0.7797,0.7797,0.74,0.7598,1810,0
+MDCXW.US,D,20250904,000000,0.61,0.62,0.5625,0.6,4113,0
+MDCXW.US,D,20250908,000000,0.6,0.6,0.525,0.525,843,0
+MDCXW.US,D,20250909,000000,0.6588,0.6588,0.6499,0.6499,643,0
+MDCXW.US,D,20250910,000000,0.594899,0.659801,0.594899,0.6598,1658,0
+MDCXW.US,D,20250911,000000,0.6599,0.75,0.6599,0.7346,14356,0
+MDCXW.US,D,20250912,000000,0.768,0.768,0.76,0.76,1511,0
+MDCXW.US,D,20250915,000000,0.9,0.9,0.89,0.89,701,0
+MDCXW.US,D,20250916,000000,0.88,0.905551,0.8799,0.905551,3178,0
+MDCXW.US,D,20250917,000000,0.7001,1.18,0.7001,0.81,5013,0
+MDCXW.US,D,20250918,000000,1.1,1.1,0.88,0.88,1875,0
+MDCXW.US,D,20250919,000000,0.87999,0.88,0.87999,0.88,1566,0
+MDCXW.US,D,20250922,000000,0.89,0.89,0.72001,0.88,3302,0
+MDCXW.US,D,20250923,000000,0.88,1.05,0.825001,1.0499,1975,0
+MDCXW.US,D,20250924,000000,0.9238,0.9238,0.78,0.78,2070,0
+MDCXW.US,D,20250926,000000,0.97,0.97,0.7,0.72,5633,0
+MDCXW.US,D,20250929,000000,0.899799,0.899799,0.7,0.795,2037,0
+MDCXW.US,D,20250930,000000,0.8,0.89,0.72,0.72,1130,0
+MDCXW.US,D,20251001,000000,0.88999,0.88999,0.73,0.78,2574,0
+MDCXW.US,D,20251002,000000,0.7001,1.15,0.7001,1.075,13225,0
+MDCXW.US,D,20251003,000000,0.8425,0.8425,0.84,0.84,719,0
+MDCXW.US,D,20251006,000000,0.99,1.02,0.8999,0.8999,6628,0
+MDCXW.US,D,20251007,000000,0.95,0.95,0.8454,0.88,1593,0
+MDCXW.US,D,20251008,000000,0.88,0.9,0.88,0.8903,1947,0
+MDCXW.US,D,20251009,000000,0.9,0.955,0.9,0.9,1633,0
+MDCXW.US,D,20251010,000000,0.91,0.9745,0.9,0.90001,2156,0
+MDCXW.US,D,20251013,000000,0.9,0.9365,0.9,0.9225,1798,0
+MDCXW.US,D,20251014,000000,0.93,0.9811,0.8927,0.9,2820,0
+MDCXW.US,D,20251015,000000,0.97,0.97,0.9,0.9573,2122,0
+MDCXW.US,D,20251016,000000,0.95,0.95,0.9,0.9,1857,0
+MDCXW.US,D,20251017,000000,0.9123,0.92,0.8731,0.8731,4551,0
+MDCXW.US,D,20251020,000000,0.9199,0.94,0.88,0.94,6908,0
+MDCXW.US,D,20251021,000000,0.99,0.99,0.9095,0.9095,6039,0
+MDCXW.US,D,20251022,000000,1.03,1.03,0.8731,0.8731,3526,0
+MDCXW.US,D,20251023,000000,0.9,0.9,0.9,0.9,206,0
+MDCXW.US,D,20251024,000000,0.8999,1.13,0.85,1.0499,12932,0
+MDCXW.US,D,20251027,000000,1.05,1.1399,0.8501,0.8501,4694,0
+MDCXW.US,D,20251028,000000,1.19,1.19,0.950101,0.99,3973,0
+MDCXW.US,D,20251029,000000,1,1,0.96,0.96,1647,0
+MDCXW.US,D,20251030,000000,0.9947,1.04,0.9947,1.04,2621,0
+MDCXW.US,D,20251031,000000,1.16,1.2,1.04,1.0977,5677,0
+MDCXW.US,D,20251103,000000,1.05,1.08,0.9997,1,1896,0
+MDCXW.US,D,20251104,000000,1.06,1.06,0.98,1.02,3791,0
+MDCXW.US,D,20251105,000000,1.04,1.04,1,1.02,1781,0
+MDCXW.US,D,20251107,000000,1.01,1.0899,1.01,1.0201,710,0
+MDCXW.US,D,20251110,000000,1.05,1.05,1.05,1.05,1032,0
+MDCXW.US,D,20251111,000000,1.06,1.06,1.03,1.03,1079,0
+MDCXW.US,D,20251112,000000,1.03,1.05,1.02,1.02,807,0
+MDCXW.US,D,20251113,000000,1.0201,1.0201,0.9599,0.9605,4006,0
+MDCXW.US,D,20251114,000000,0.95,0.9788,0.95,0.9788,302,0
+MDCXW.US,D,20251117,000000,0.97,0.97,0.95,0.95,1056,0
+MDCXW.US,D,20251120,000000,0.9637,0.9845,0.96,0.9845,2730,0
+MDCXW.US,D,20251121,000000,0.9503,0.9851,0.9503,0.9851,598,0
+MDCXW.US,D,20251124,000000,0.95,0.9504,0.95,0.9504,385,0
+MDCXW.US,D,20251201,000000,0.95,0.95,0.949899,0.949899,499,0
+MDCXW.US,D,20251202,000000,0.95,1.02,0.95,1.02,696,0
+MDCXW.US,D,20251203,000000,1.0099,1.0099,0.75,0.75,3675,0
+MDCXW.US,D,20251204,000000,0.7501,0.99,0.75,0.98,2617,0
+MDCXW.US,D,20251205,000000,0.9271,0.9271,0.9271,0.9271,263,0
+MDCXW.US,D,20251208,000000,0.92,0.9898,0.92,0.9898,3210,0
+MDCXW.US,D,20251209,000000,0.9897,1.02,0.9897,0.99,1129,0
+MDCXW.US,D,20251211,000000,1,1.18,1,1.05,489,0
+MDCXW.US,D,20251212,000000,0.99,0.99,0.9298,0.93,2737,0
+MDCXW.US,D,20251215,000000,0.96,0.96,0.9599,0.9599,663,0
+MDCXW.US,D,20251216,000000,0.927,0.9423,0.927,0.9423,384,0
+MDCXW.US,D,20251217,000000,0.92,0.92,0.89,0.89,705,0
+MDCXW.US,D,20251218,000000,0.9225,0.95999,0.81,0.8399,2603,0
+MDCXW.US,D,20251219,000000,0.805,0.805,0.805,0.805,204,0
+MDCXW.US,D,20251222,000000,0.82,0.82,0.805,0.805,417,0
+MDCXW.US,D,20251223,000000,0.810101,0.810101,0.810101,0.810101,204,0
+MDCXW.US,D,20251224,000000,0.81,0.81,0.8083,0.8083,2231,0
+MDCXW.US,D,20251230,000000,0.79,0.802501,0.75,0.77,5162,0
+MDCXW.US,D,20251231,000000,0.76,0.8,0.76,0.8,4328,0
+MDCXW.US,D,20260107,000000,0.81,0.8101,0.8,0.8,1430,0
+MDCXW.US,D,20260109,000000,0.8,0.8172,0.8,0.8172,1491,0
+MDCXW.US,D,20260112,000000,0.8172,0.8172,0.8172,0.8172,284,0
+MDCXW.US,D,20260114,000000,0.8268,0.8368,0.82,0.82,1166,0
+MDCXW.US,D,20260115,000000,0.8268,0.8268,0.82,0.82,506,0
+MDCXW.US,D,20260116,000000,0.82,0.914,0.8,0.8,4944,0
+MDCXW.US,D,20260126,000000,0.7502,0.7503,0.7502,0.7503,300,0
+MDCXW.US,D,20260128,000000,0.75,0.7502,0.75,0.7502,6000,0
+MDCXW.US,D,20260129,000000,0.75,0.7502,0.75,0.7502,200,0
+MDCXW.US,D,20260130,000000,0.75,0.75,0.75,0.75,790,0
+MDCXW.US,D,20260202,000000,1.0399,1.0399,0.75,0.75,2618,0
+MDCXW.US,D,20260203,000000,0.77,0.77,0.75,0.75,1000,0
+MDCXW.US,D,20260204,000000,0.75,0.75,0.75,0.75,773,0
+MDCXW.US,D,20260205,000000,0.75,0.75,0.75,0.75,2369,0
+MDCXW.US,D,20260206,000000,0.8,0.8,0.8,0.8,288,0
+MDCXW.US,D,20260209,000000,0.83,0.83,0.83,0.83,473,0
+MDCXW.US,D,20260210,000000,0.8057,0.8325,0.6252,0.7778,1167,0
+MDCXW.US,D,20260211,000000,0.6252,0.6252,0.6252,0.6252,384,0
+MDCXW.US,D,20260212,000000,1.01,1.04,0.9231,0.9231,2119,0
+MDCXW.US,D,20260213,000000,0.91,0.91,0.9099,0.9099,426,0
+MDCXW.US,D,20260217,000000,0.92,0.92,0.92,0.92,620,0
+MDCXW.US,D,20260218,000000,1.23,1.23,1.06,1.06,486,0
diff --git a/daily/us/nasdaq stocks/2/mema.us.txt b/daily/us/nasdaq stocks/2/mema.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f290a9d0493e7fb27a330935df542bb7533461c0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mema.us.txt	
@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEMA.US,D,20251217,000000,25.06,25.06,25.06,25.06,390052,0
+MEMA.US,D,20251218,000000,25.2178,25.2178,25.11,25.11,331,0
+MEMA.US,D,20251219,000000,25.3999,25.425,25.3999,25.425,1243,0
+MEMA.US,D,20251222,000000,25.52,25.52,25.485,25.485,8236,0
+MEMA.US,D,20251223,000000,25.63,25.7221,25.63,25.7221,13493,0
+MEMA.US,D,20251224,000000,25.77,25.77,25.721,25.721,523,0
+MEMA.US,D,20251226,000000,25.9,25.9,25.865,25.8851,1841,0
+MEMA.US,D,20251229,000000,25.64,25.78,25.64,25.7525,1574,0
+MEMA.US,D,20260105,000000,26.6,26.7669,26.59,26.7669,10692,0
+MEMA.US,D,20260107,000000,26.9209,26.99,26.8666,26.8666,1504,0
+MEMA.US,D,20260108,000000,26.8491,26.8491,26.8487,26.8487,730,0
+MEMA.US,D,20260112,000000,27.18,27.4369,27.18,27.4369,136,0
+MEMA.US,D,20260113,000000,27.3506,27.3506,27.2914,27.2914,121,0
+MEMA.US,D,20260115,000000,27.63,27.63,27.535,27.535,1261,0
+MEMA.US,D,20260116,000000,27.34,27.34,27.3314,27.3314,304,0
+MEMA.US,D,20260120,000000,27.0701,27.1301,27.0701,27.1301,256,0
+MEMA.US,D,20260122,000000,27.52,27.71,27.52,27.5699,4431,0
+MEMA.US,D,20260123,000000,27.74,27.7914,27.72,27.7914,1752,0
+MEMA.US,D,20260126,000000,27.92,27.92,27.865,27.865,913,0
+MEMA.US,D,20260127,000000,28.235,28.4204,28.235,28.4204,3124,0
+MEMA.US,D,20260128,000000,28.67,28.67,28.58,28.6114,25800,0
+MEMA.US,D,20260129,000000,28.41,28.4433,28.41,28.4433,608,0
+MEMA.US,D,20260130,000000,28.18,28.18,28.095,28.095,248,0
+MEMA.US,D,20260202,000000,27.82,27.999,27.81,27.999,2633,0
+MEMA.US,D,20260203,000000,28.23,28.23,28.1638,28.1638,324,0
+MEMA.US,D,20260204,000000,28.13,28.1301,28.07,28.1034,1014,0
+MEMA.US,D,20260206,000000,28.12,28.319,28.12,28.319,1607,0
+MEMA.US,D,20260209,000000,28.465,28.59,28.465,28.5406,1311,0
+MEMA.US,D,20260210,000000,28.65,28.65,28.585,28.585,1225,0
+MEMA.US,D,20260211,000000,28.85,29.05,28.68,28.9763,5882,0
+MEMA.US,D,20260212,000000,29.2299,29.2299,28.7085,28.7085,494,0
+MEMA.US,D,20260217,000000,28.785,28.785,28.6936,28.6936,734,0
+MEMA.US,D,20260218,000000,28.99,28.99,28.99,28.99,416,0
diff --git a/daily/us/nasdaq stocks/2/metci.us.txt b/daily/us/nasdaq stocks/2/metci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6b6c7b215ef03bf932c00893ab3d5d14753813e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/metci.us.txt	
@@ -0,0 +1,137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+METCI.US,D,20250801,000000,24.81,24.89,24.66,24.75,51398,0
+METCI.US,D,20250804,000000,24.9,24.95,23.52,24.825,56903,0
+METCI.US,D,20250805,000000,25.075,25.13,24.88,24.94,25219,0
+METCI.US,D,20250806,000000,24.94,25.04,24.88,25.005,32015,0
+METCI.US,D,20250807,000000,25.05,25.12,24.98,25.12,78665,0
+METCI.US,D,20250808,000000,25.25,25.25,25.06,25.1,58936,0
+METCI.US,D,20250811,000000,25.03,25.23,24.97,24.98,33675,0
+METCI.US,D,20250812,000000,25.02,25.1,24.97,24.98,29897,0
+METCI.US,D,20250813,000000,25.09,25.1,24.98,25.03,85027,0
+METCI.US,D,20250814,000000,25.05,25.1,25,25.1,17700,0
+METCI.US,D,20250815,000000,25.0047,25.1,25.0047,25.1,7740,0
+METCI.US,D,20250818,000000,25.2,25.44,25.1458,25.44,21417,0
+METCI.US,D,20250819,000000,25.48,25.48,25.125,25.35,64099,0
+METCI.US,D,20250820,000000,25.39,25.4,25.25,25.4,5027,0
+METCI.US,D,20250821,000000,25.3999,25.3999,25.3,25.3,5056,0
+METCI.US,D,20250822,000000,25.32,25.5,25.31,25.31,4590,0
+METCI.US,D,20250825,000000,25.4,25.54,25.4,25.44,6552,0
+METCI.US,D,20250826,000000,25.45,25.45,25.4,25.4,7852,0
+METCI.US,D,20250827,000000,25.35,25.45,25.35,25.395,2429,0
+METCI.US,D,20250828,000000,25.43,25.43,25.38,25.4,2859,0
+METCI.US,D,20250829,000000,25.4,25.4,25.355,25.3999,4545,0
+METCI.US,D,20250902,000000,25.4,25.4,25.31,25.4,10467,0
+METCI.US,D,20250903,000000,25.425,25.44,25.35,25.35,8349,0
+METCI.US,D,20250904,000000,25.33,25.38,25.31,25.38,4520,0
+METCI.US,D,20250905,000000,25.4123,25.5,25.38,25.5,5167,0
+METCI.US,D,20250908,000000,25.5,25.5,25.45,25.4914,3469,0
+METCI.US,D,20250909,000000,25.53,25.53,25.38,25.5,14114,0
+METCI.US,D,20250910,000000,25.47,25.55,25.395,25.55,7796,0
+METCI.US,D,20250911,000000,25.55,25.55,25.5,25.55,7483,0
+METCI.US,D,20250912,000000,25.6272,25.6282,25.62,25.62,2259,0
+METCI.US,D,20250915,000000,25.5,25.68,25.5,25.6109,5706,0
+METCI.US,D,20250916,000000,25.695,25.74,25.67,25.67,5184,0
+METCI.US,D,20250917,000000,25.7,25.7,25.58,25.58,1056,0
+METCI.US,D,20250918,000000,25.58,25.6897,25.501,25.6897,5378,0
+METCI.US,D,20250919,000000,25.68,25.68,25.67,25.67,1826,0
+METCI.US,D,20250923,000000,25.65,25.65,25.51,25.5525,1577,0
+METCI.US,D,20250924,000000,25.605,25.65,25.59,25.65,4506,0
+METCI.US,D,20250925,000000,25.6499,25.65,25.625,25.65,1512,0
+METCI.US,D,20250926,000000,25.615,25.65,25.55,25.65,5539,0
+METCI.US,D,20250929,000000,25.5424,25.58,25.5,25.55,4089,0
+METCI.US,D,20250930,000000,25.56,25.65,25.551,25.63,13914,0
+METCI.US,D,20251001,000000,25.65,25.749,25.65,25.68,4697,0
+METCI.US,D,20251002,000000,25.65,25.77,25.65,25.77,7354,0
+METCI.US,D,20251003,000000,25.775,25.9,25.7,25.8,5874,0
+METCI.US,D,20251006,000000,25.7638,25.89,25.7638,25.85,7595,0
+METCI.US,D,20251007,000000,25.9599,25.9799,25.85,25.95,5437,0
+METCI.US,D,20251008,000000,25.975,26.1,25.86,25.925,1907,0
+METCI.US,D,20251009,000000,25.93,25.93,25.89,25.9004,755,0
+METCI.US,D,20251010,000000,25.94,26.05,25.94,26.05,2632,0
+METCI.US,D,20251013,000000,25.9955,26.0699,25.79,26,5871,0
+METCI.US,D,20251014,000000,25.96,26,25.95,25.95,2564,0
+METCI.US,D,20251015,000000,26.2,26.2,25.57,25.7,4318,0
+METCI.US,D,20251016,000000,25.711,25.86,25.7,25.832,4036,0
+METCI.US,D,20251017,000000,25.9293,25.9293,25.9293,25.9293,432,0
+METCI.US,D,20251020,000000,25.95,25.99,25.775,25.88,2257,0
+METCI.US,D,20251021,000000,25.88,25.88,25.76,25.76,2012,0
+METCI.US,D,20251022,000000,25.68,25.94,25.65,25.9,16611,0
+METCI.US,D,20251023,000000,25.9,25.96,25.14,25.14,70513,0
+METCI.US,D,20251024,000000,25.24,25.61,25.2,25.45,119993,0
+METCI.US,D,20251027,000000,25.57,25.6899,25.4,25.42,19254,0
+METCI.US,D,20251028,000000,25.45,25.45,25.26,25.3,38663,0
+METCI.US,D,20251029,000000,25.425,25.481,25.25,25.35,14247,0
+METCI.US,D,20251030,000000,25.45,25.6,25.45,25.59,9037,0
+METCI.US,D,20251031,000000,25.6,25.6,25.26,25.45,55525,0
+METCI.US,D,20251103,000000,25.525,25.525,25.325,25.5,20039,0
+METCI.US,D,20251104,000000,25.4695,25.48,25.45,25.45,7328,0
+METCI.US,D,20251105,000000,25.45,25.46,25.435,25.435,11117,0
+METCI.US,D,20251106,000000,25.46,25.46,25.45,25.46,9426,0
+METCI.US,D,20251107,000000,25.45,25.47,25.45,25.47,2293,0
+METCI.US,D,20251110,000000,25.45,25.4999,25.45,25.4999,6215,0
+METCI.US,D,20251111,000000,25.47,25.47,25.35,25.375,14194,0
+METCI.US,D,20251112,000000,25.38,25.42,25.35,25.35,9923,0
+METCI.US,D,20251113,000000,25.4187,25.419,25.125,25.25,52360,0
+METCI.US,D,20251114,000000,25.259,25.51,25.25,25.43,20812,0
+METCI.US,D,20251117,000000,25.37,25.4922,25.1,25.39,45330,0
+METCI.US,D,20251118,000000,25.2,25.38,25.2,25.38,13975,0
+METCI.US,D,20251119,000000,25.3546,25.39,25.2,25.2,4901,0
+METCI.US,D,20251120,000000,25.3,25.3,25.2,25.3,19692,0
+METCI.US,D,20251121,000000,25.2,25.3,25.2,25.28,9887,0
+METCI.US,D,20251124,000000,25.22,25.34,25.21,25.34,1816,0
+METCI.US,D,20251126,000000,25.22,25.285,25.21,25.285,2075,0
+METCI.US,D,20251128,000000,25.34,25.34,25.34,25.34,438,0
+METCI.US,D,20251201,000000,25.35,25.35,25.21,25.28,6278,0
+METCI.US,D,20251202,000000,25.2,25.3299,25.2,25.2,13991,0
+METCI.US,D,20251203,000000,25.215,25.24,25.16,25.22,3351,0
+METCI.US,D,20251204,000000,25.33,25.33,25.175,25.25,3537,0
+METCI.US,D,20251205,000000,25.28,25.28,25.11,25.16,4518,0
+METCI.US,D,20251208,000000,25.14,25.18,25.14,25.145,2660,0
+METCI.US,D,20251209,000000,25.1,25.19,25.1,25.19,4804,0
+METCI.US,D,20251210,000000,25.145,25.19,25.1,25.1,5595,0
+METCI.US,D,20251211,000000,25.1,25.19,25.1,25.13,4190,0
+METCI.US,D,20251212,000000,25.15,25.19,25.15,25.19,749,0
+METCI.US,D,20251215,000000,25.1724,25.25,25.15,25.23,4906,0
+METCI.US,D,20251216,000000,25.2,25.2,25.15,25.15,3291,0
+METCI.US,D,20251217,000000,25.2,25.215,25.14,25.145,2636,0
+METCI.US,D,20251218,000000,25.18,25.25,25.1,25.25,3239,0
+METCI.US,D,20251219,000000,25.1001,25.25,25.1001,25.2,2514,0
+METCI.US,D,20251222,000000,25.195,25.2,25.19,25.19,3319,0
+METCI.US,D,20251223,000000,25.19,25.27,25.1,25.1,5510,0
+METCI.US,D,20251224,000000,25.28,25.29,25.23,25.23,847,0
+METCI.US,D,20251226,000000,25.29,25.29,25.2,25.2,3278,0
+METCI.US,D,20251229,000000,25.29,25.29,25.2,25.2,3079,0
+METCI.US,D,20251230,000000,25.2,25.39,25.2,25.39,2689,0
+METCI.US,D,20251231,000000,25.39,25.39,25.235,25.25,5570,0
+METCI.US,D,20260102,000000,25.39,25.4,25.3615,25.3897,5042,0
+METCI.US,D,20260105,000000,25.4,25.4,25.2501,25.31,7592,0
+METCI.US,D,20260106,000000,25.3999,25.48,25.31,25.42,4923,0
+METCI.US,D,20260107,000000,25.438,25.45,25.41,25.43,4529,0
+METCI.US,D,20260108,000000,25.45,25.45,25.34,25.39,5125,0
+METCI.US,D,20260109,000000,25.38,25.38,25.314,25.35,4340,0
+METCI.US,D,20260112,000000,25.35,25.45,25.2511,25.45,2956,0
+METCI.US,D,20260113,000000,25.37,25.415,25.3002,25.405,6518,0
+METCI.US,D,20260114,000000,25.37,25.45,25.37,25.45,5940,0
+METCI.US,D,20260115,000000,25.21,25.21,25.05,25.1,31474,0
+METCI.US,D,20260116,000000,25.1,25.1599,25.1,25.11,9217,0
+METCI.US,D,20260120,000000,25.102,25.16,25.1,25.155,8376,0
+METCI.US,D,20260121,000000,25.19,25.19,25.19,25.19,777,0
+METCI.US,D,20260122,000000,25.19,25.2,25.16,25.19,3339,0
+METCI.US,D,20260123,000000,25.1832,25.1832,25.14,25.18,1228,0
+METCI.US,D,20260126,000000,25.2,25.205,25.14,25.14,11330,0
+METCI.US,D,20260127,000000,25.11,25.2,25.11,25.12,7182,0
+METCI.US,D,20260128,000000,25.1495,25.2,25.1495,25.2,1211,0
+METCI.US,D,20260129,000000,25.155,25.21,25.1,25.2,5661,0
+METCI.US,D,20260130,000000,25.2,25.21,25.1301,25.1502,2718,0
+METCI.US,D,20260202,000000,25.21,25.2399,25.18,25.205,2432,0
+METCI.US,D,20260203,000000,25.19,25.19,25.13,25.15,13134,0
+METCI.US,D,20260204,000000,25.19,25.19,25.1,25.17,7737,0
+METCI.US,D,20260205,000000,25.174,25.174,25.17,25.17,1874,0
+METCI.US,D,20260206,000000,25.14,25.15,25.1,25.14,8069,0
+METCI.US,D,20260209,000000,25.15,25.2,25.1,25.15,3616,0
+METCI.US,D,20260210,000000,25.17,25.175,25.15,25.16,3885,0
+METCI.US,D,20260211,000000,25.11,25.2,25.11,25.12,19874,0
+METCI.US,D,20260212,000000,25.2,25.26,25.11,25.24,75923,0
+METCI.US,D,20260213,000000,25.24,25.29,25.24,25.28,26899,0
+METCI.US,D,20260217,000000,25.29,25.29,25.24,25.24,15447,0
+METCI.US,D,20260218,000000,25.29,25.29,25.22,25.24,5342,0
diff --git a/daily/us/nasdaq stocks/2/mira.us.txt b/daily/us/nasdaq stocks/2/mira.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bda1e0fc78175c5e8b91d38068be13e22a72ba99
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mira.us.txt	
@@ -0,0 +1,639 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIRA.US,D,20230803,000000,7,7.9799,6.29,7.42,670685,0
+MIRA.US,D,20230804,000000,6,6.87,6,6.01,330924,0
+MIRA.US,D,20230807,000000,5.41,6.5184,5.4,6.25,85693,0
+MIRA.US,D,20230808,000000,5.69,7.22,5.69,7.08,177844,0
+MIRA.US,D,20230809,000000,7.1,7.3,6.75,6.88,130944,0
+MIRA.US,D,20230810,000000,6.91,7.057,6.6,6.88,44262,0
+MIRA.US,D,20230811,000000,6.97,6.97,6.5501,6.83,64248,0
+MIRA.US,D,20230814,000000,6.65,6.7,6.41,6.42,42274,0
+MIRA.US,D,20230815,000000,6.62,6.95,6.22,6.27,77643,0
+MIRA.US,D,20230816,000000,6.35,6.7799,6.1,6.58,51211,0
+MIRA.US,D,20230817,000000,6.46,6.8349,6.3,6.5,23995,0
+MIRA.US,D,20230818,000000,6.23,6.5,6.1,6.26,15976,0
+MIRA.US,D,20230821,000000,6.35,6.5,6.35,6.4,13532,0
+MIRA.US,D,20230822,000000,6.4,6.4,6.2101,6.23,23539,0
+MIRA.US,D,20230823,000000,6.5,6.5,6.05,6.37,26923,0
+MIRA.US,D,20230824,000000,6.48,6.5504,6.26,6.3,31690,0
+MIRA.US,D,20230825,000000,6.15,6.55,6.15,6.38,37161,0
+MIRA.US,D,20230828,000000,6.34,6.6497,6.26,6.4,29472,0
+MIRA.US,D,20230829,000000,6.66,6.66,6.26,6.385,32772,0
+MIRA.US,D,20230830,000000,6.42,6.77,6.2063,6.385,59087,0
+MIRA.US,D,20230831,000000,6.41,6.558,6.2502,6.2736,8903,0
+MIRA.US,D,20230901,000000,6.29,6.38,6.1605,6.18,5545,0
+MIRA.US,D,20230905,000000,6.38,6.59,6.1,6.14,60112,0
+MIRA.US,D,20230906,000000,6.15,6.15,5.8,5.8302,13431,0
+MIRA.US,D,20230907,000000,5.92,6.04,5.87,6.04,34114,0
+MIRA.US,D,20230908,000000,5.89,6.4,5.89,6.1,6796,0
+MIRA.US,D,20230911,000000,6.0584,6.06,5.95,5.95,13959,0
+MIRA.US,D,20230912,000000,6,6.24,5.9,5.9,13930,0
+MIRA.US,D,20230913,000000,5.7,5.7,3.9001,4.1899,63559,0
+MIRA.US,D,20230914,000000,4.71,4.71,3.42,3.55,33638,0
+MIRA.US,D,20230915,000000,3.6,3.8099,3,3.17,20690,0
+MIRA.US,D,20230918,000000,3.82,6.48,3.5114,4.4,2979025,0
+MIRA.US,D,20230919,000000,4.56,4.77,4.2,4.2185,141780,0
+MIRA.US,D,20230920,000000,4.18,4.3529,3.92,4.18,69890,0
+MIRA.US,D,20230921,000000,4.18,4.72,4.05,4.49,41899,0
+MIRA.US,D,20230922,000000,4.4,5.3,4.06,4.4101,81513,0
+MIRA.US,D,20230925,000000,4.6,5.21,4.42,4.49,66807,0
+MIRA.US,D,20230926,000000,4.5,5.09,4.35,4.35,79028,0
+MIRA.US,D,20230927,000000,4.35,4.94,4.35,4.65,90519,0
+MIRA.US,D,20230928,000000,4.6114,4.99,4.51,4.785,12391,0
+MIRA.US,D,20230929,000000,4.73,4.98,4.65,4.65,6573,0
+MIRA.US,D,20231002,000000,4.815,4.815,4.67,4.67,3347,0
+MIRA.US,D,20231003,000000,4.65,4.8896,4.53,4.7,12678,0
+MIRA.US,D,20231004,000000,4.7547,4.98,4.5799,4.67,7420,0
+MIRA.US,D,20231005,000000,4.77,4.96,4.5101,4.7,7050,0
+MIRA.US,D,20231006,000000,4.76,4.89,4.54,4.76,17854,0
+MIRA.US,D,20231009,000000,4.88,4.91,4.08,4.33,29113,0
+MIRA.US,D,20231010,000000,4.17,4.36,3.84,3.84,27012,0
+MIRA.US,D,20231011,000000,3.9761,4,3.405,3.42,12879,0
+MIRA.US,D,20231012,000000,3.26,3.3,2.8,2.96,38611,0
+MIRA.US,D,20231013,000000,2.97,3.0082,2.76,2.87,10130,0
+MIRA.US,D,20231016,000000,2.79,2.96,2.78,2.87,18760,0
+MIRA.US,D,20231017,000000,3.15,3.16,3.045,3.16,3601,0
+MIRA.US,D,20231018,000000,3.19,3.2812,3.04,3.04,2469,0
+MIRA.US,D,20231019,000000,3.125,3.34,3.125,3.3,1350,0
+MIRA.US,D,20231020,000000,3.07,3.4515,3,3.12,90263,0
+MIRA.US,D,20231023,000000,3.19,3.4,2.715,2.72,48412,0
+MIRA.US,D,20231024,000000,2.93,2.93,2.5,2.5,6764,0
+MIRA.US,D,20231025,000000,2.39,2.45,2.2,2.23,3481,0
+MIRA.US,D,20231026,000000,2.23,2.7499,2.23,2.35,6590,0
+MIRA.US,D,20231027,000000,2.34,2.34,2.25,2.29,2925,0
+MIRA.US,D,20231030,000000,2.61,2.61,2.04,2.06,7836,0
+MIRA.US,D,20231031,000000,2.075,2.09,1.94,1.94,5258,0
+MIRA.US,D,20231101,000000,1.76,1.76,1.51,1.51,4303,0
+MIRA.US,D,20231102,000000,1.5301,1.5301,1.48,1.49,4844,0
+MIRA.US,D,20231103,000000,1.5412,1.5412,1.48,1.51,3288,0
+MIRA.US,D,20231106,000000,1.45,1.5,1.4202,1.4202,2993,0
+MIRA.US,D,20231107,000000,1.43,1.51,1.43,1.495,3651,0
+MIRA.US,D,20231108,000000,1.54,1.85,1.4983,1.5784,70830,0
+MIRA.US,D,20231109,000000,1.63,1.697,1.435,1.48,16322,0
+MIRA.US,D,20231110,000000,1.42,1.55,1.33,1.51,37056,0
+MIRA.US,D,20231113,000000,1.51,1.71,1.4,1.5312,17294,0
+MIRA.US,D,20231114,000000,1.68,1.8002,1.6601,1.71,15924,0
+MIRA.US,D,20231115,000000,1.7211,3.23,1.7211,2.95,1542385,0
+MIRA.US,D,20231116,000000,2.98,3.44,2.67,3.38,132570,0
+MIRA.US,D,20231117,000000,3.44,3.7999,2.93,3.32,85391,0
+MIRA.US,D,20231120,000000,3.9,6.4,3.7013,4.65,4275760,0
+MIRA.US,D,20231121,000000,4.3,5.04,3.9,3.9,313820,0
+MIRA.US,D,20231122,000000,3.79,4.14,2.92,3.195,152917,0
+MIRA.US,D,20231124,000000,3.03,3.44,2.9728,3.2696,51737,0
+MIRA.US,D,20231127,000000,3.49,4.45,3.49,3.905,171975,0
+MIRA.US,D,20231128,000000,4,4.0442,3.3307,3.63,78725,0
+MIRA.US,D,20231129,000000,4,4.11,3.5,3.7,116825,0
+MIRA.US,D,20231130,000000,3.77,3.77,3.55,3.55,54092,0
+MIRA.US,D,20231201,000000,3.61,4.4,3.4,3.8,95542,0
+MIRA.US,D,20231204,000000,4.21,4.3,3.57,3.6,803501,0
+MIRA.US,D,20231205,000000,3.37,3.5979,2.83,2.92,180444,0
+MIRA.US,D,20231206,000000,2.9,2.9455,2.0423,2.0891,339076,0
+MIRA.US,D,20231207,000000,2.08,2.08,1.77,1.81,284623,0
+MIRA.US,D,20231208,000000,1.8,1.81,1.56,1.58,224696,0
+MIRA.US,D,20231211,000000,1.6,1.639,1.53,1.54,267648,0
+MIRA.US,D,20231212,000000,1.53,1.61,1.35,1.4,579752,0
+MIRA.US,D,20231213,000000,1.38,1.42,1.23,1.38,470358,0
+MIRA.US,D,20231214,000000,1.48,1.5982,1.394,1.52,98169,0
+MIRA.US,D,20231215,000000,1.51,1.76,1.285,1.3,224723,0
+MIRA.US,D,20231218,000000,1.3,1.35,1.18,1.22,397336,0
+MIRA.US,D,20231219,000000,1.26,1.3,1.16,1.17,168392,0
+MIRA.US,D,20231220,000000,1.17,1.22,1.03,1.04,250193,0
+MIRA.US,D,20231221,000000,1.05,1.0899,1.03,1.055,296452,0
+MIRA.US,D,20231222,000000,1.11,1.14,1.03,1.09,333684,0
+MIRA.US,D,20231226,000000,1.2,1.23,1.0457,1.05,383758,0
+MIRA.US,D,20231227,000000,1.05,1.13,0.921701,1.13,266608,0
+MIRA.US,D,20231228,000000,1.15,1.15,1.09,1.1,92185,0
+MIRA.US,D,20231229,000000,1.12,1.13,1.05,1.05,91256,0
+MIRA.US,D,20240102,000000,1.06,1.2,1.06,1.19,182891,0
+MIRA.US,D,20240103,000000,1.19,1.19,1.11,1.13,52809,0
+MIRA.US,D,20240104,000000,1.1,1.22,1.1,1.16,69345,0
+MIRA.US,D,20240105,000000,1.19,1.19,1.05,1.13,92563,0
+MIRA.US,D,20240108,000000,1.19,1.19,1.0801,1.14,48076,0
+MIRA.US,D,20240109,000000,1.14,1.1799,1.05,1.08,45533,0
+MIRA.US,D,20240110,000000,1.1,1.12,1.05,1.09,82871,0
+MIRA.US,D,20240111,000000,1.07,1.11,0.9711,0.9849,127102,0
+MIRA.US,D,20240112,000000,0.99,1.0299,0.97,0.9801,80458,0
+MIRA.US,D,20240116,000000,0.9975,0.999,0.88,0.91,105475,0
+MIRA.US,D,20240117,000000,0.9135,0.9135,0.86,0.87,39255,0
+MIRA.US,D,20240118,000000,0.86,0.8899,0.8,0.821,197628,0
+MIRA.US,D,20240119,000000,0.81,0.87,0.8,0.8304,64393,0
+MIRA.US,D,20240122,000000,0.79,0.8999,0.79,0.8601,43129,0
+MIRA.US,D,20240123,000000,0.83,0.92,0.83,0.91,68957,0
+MIRA.US,D,20240124,000000,0.95,1,0.909899,0.95,94286,0
+MIRA.US,D,20240125,000000,0.9709,1.29,0.9709,1.17,586598,0
+MIRA.US,D,20240126,000000,1.17,1.17,0.9,1.09,195018,0
+MIRA.US,D,20240129,000000,1.1,1.22,1.06,1.11,121695,0
+MIRA.US,D,20240130,000000,1.07,1.169,0.888,0.9394,138739,0
+MIRA.US,D,20240131,000000,0.9139,1.03,0.9139,0.94,45238,0
+MIRA.US,D,20240201,000000,0.9196,0.975,0.9196,0.96,28489,0
+MIRA.US,D,20240202,000000,0.9625,0.98,0.93,0.93,29835,0
+MIRA.US,D,20240205,000000,1.04,1.5399,1,1.3577,4937950,0
+MIRA.US,D,20240206,000000,1.37,1.4289,1.01,1.12,583267,0
+MIRA.US,D,20240207,000000,1.13,1.1432,1.03,1.07,115535,0
+MIRA.US,D,20240208,000000,1.05,1.0692,0.93,0.9955,140168,0
+MIRA.US,D,20240209,000000,1,1.2,1,1.17,114067,0
+MIRA.US,D,20240212,000000,1.17,1.1956,1.07,1.16,66715,0
+MIRA.US,D,20240213,000000,1.1,1.1406,1.05,1.05,59468,0
+MIRA.US,D,20240214,000000,1.04,1.16,1.01,1.16,60674,0
+MIRA.US,D,20240215,000000,1.13,1.19,1.03,1.03,64589,0
+MIRA.US,D,20240216,000000,1.08,1.1327,1.03,1.04,69972,0
+MIRA.US,D,20240220,000000,1.05,1.12,1.03,1.07,83837,0
+MIRA.US,D,20240221,000000,1.04,1.1,1.04,1.08,34355,0
+MIRA.US,D,20240222,000000,1.05,1.0997,1.03,1.06,34966,0
+MIRA.US,D,20240223,000000,1.06,1.06,0.85,1,59435,0
+MIRA.US,D,20240226,000000,0.9922,1.06,0.95,1.03,33272,0
+MIRA.US,D,20240227,000000,1.1,1.1,1.0001,1.05,40654,0
+MIRA.US,D,20240228,000000,1.02,1.04,1,1,18670,0
+MIRA.US,D,20240229,000000,1,1.0524,0.9616,1.005,70315,0
+MIRA.US,D,20240301,000000,1,1.04,0.98,1.0399,37844,0
+MIRA.US,D,20240304,000000,1.02,1.02,0.972,0.99,30017,0
+MIRA.US,D,20240305,000000,0.9755,1.01,0.9106,0.93,87028,0
+MIRA.US,D,20240306,000000,0.9745,0.9915,0.913,0.955,44167,0
+MIRA.US,D,20240307,000000,0.9549,0.955,0.922045,0.9499,915408,0
+MIRA.US,D,20240308,000000,1.34,1.57,1.18,1.57,26172359,0
+MIRA.US,D,20240311,000000,1.51,1.84,1.4,1.5,3703206,0
+MIRA.US,D,20240312,000000,1.56,1.68,1.42,1.55,1085995,0
+MIRA.US,D,20240313,000000,1.57,1.59,1.04,1.1,716070,0
+MIRA.US,D,20240314,000000,1.1,1.3,1.04,1.23,543907,0
+MIRA.US,D,20240315,000000,1.19,1.2299,1.05,1.18,236325,0
+MIRA.US,D,20240318,000000,1.14,1.2201,1.12,1.18,157082,0
+MIRA.US,D,20240319,000000,1.19,1.21,1.13,1.19,108316,0
+MIRA.US,D,20240320,000000,1.15,1.28,1.15,1.24,140856,0
+MIRA.US,D,20240321,000000,1.29,1.44,1.2,1.26,236658,0
+MIRA.US,D,20240322,000000,1.22,1.27,1.2,1.23,77455,0
+MIRA.US,D,20240325,000000,1.22,1.2698,1.15,1.16,70129,0
+MIRA.US,D,20240326,000000,1.15,1.1737,1.1131,1.15,104028,0
+MIRA.US,D,20240327,000000,1.07,1.175,1.07,1.09,140109,0
+MIRA.US,D,20240328,000000,1.11,1.18,1.09,1.1,140708,0
+MIRA.US,D,20240401,000000,1.1,1.12,1.05,1.08,46067,0
+MIRA.US,D,20240402,000000,1.02,1.11,1.02,1.07,158414,0
+MIRA.US,D,20240403,000000,1.04,1.07,1.02,1.07,49019,0
+MIRA.US,D,20240404,000000,1.05,1.09,1.02,1.02,66926,0
+MIRA.US,D,20240405,000000,1.02,1.0399,1,1.02,102779,0
+MIRA.US,D,20240408,000000,1.03,1.06,1.011,1.03,28768,0
+MIRA.US,D,20240409,000000,1.0206,1.04,1.0001,1.0001,19207,0
+MIRA.US,D,20240410,000000,0.99,1.02,0.96,0.999,48450,0
+MIRA.US,D,20240411,000000,1.01,1.014,0.96,0.9801,21082,0
+MIRA.US,D,20240412,000000,0.98,0.98,0.8801,0.9005,75968,0
+MIRA.US,D,20240415,000000,0.88,0.9049,0.8,0.83,51553,0
+MIRA.US,D,20240416,000000,0.83,0.8499,0.76,0.79,63940,0
+MIRA.US,D,20240417,000000,0.805,0.905,0.7815,0.809833,60735,0
+MIRA.US,D,20240418,000000,0.82,0.89,0.8,0.838,17227,0
+MIRA.US,D,20240419,000000,0.83,0.86,0.79,0.8316,53258,0
+MIRA.US,D,20240422,000000,0.869,0.869,0.8458,0.855,21659,0
+MIRA.US,D,20240423,000000,0.8955,0.8999,0.865,0.8781,32798,0
+MIRA.US,D,20240424,000000,0.87,0.899999,0.85,0.87,13087,0
+MIRA.US,D,20240425,000000,0.899,0.9,0.87,0.9,20904,0
+MIRA.US,D,20240426,000000,0.9171,0.9171,0.85,0.8598,12903,0
+MIRA.US,D,20240429,000000,0.875,0.890001,0.85,0.85,16575,0
+MIRA.US,D,20240430,000000,0.83,0.85,0.815,0.8499,14916,0
+MIRA.US,D,20240501,000000,0.85,0.852124,0.8,0.8193,21365,0
+MIRA.US,D,20240502,000000,0.8,0.8425,0.8,0.8079,24062,0
+MIRA.US,D,20240503,000000,0.8,0.855499,0.72,0.733,324524,0
+MIRA.US,D,20240506,000000,0.777,0.798,0.73,0.75,71133,0
+MIRA.US,D,20240507,000000,0.755,0.79,0.73,0.76,16107,0
+MIRA.US,D,20240508,000000,0.807899,0.807899,0.73,0.7599,9117,0
+MIRA.US,D,20240509,000000,0.76,0.76,0.73,0.75,9872,0
+MIRA.US,D,20240510,000000,0.75,0.785,0.7101,0.72,75935,0
+MIRA.US,D,20240513,000000,0.725,0.7699,0.7011,0.717095,34952,0
+MIRA.US,D,20240514,000000,0.72,0.7689,0.7105,0.7383,58266,0
+MIRA.US,D,20240515,000000,0.7111,0.736935,0.7011,0.7043,43021,0
+MIRA.US,D,20240516,000000,0.7,0.75,0.6355,0.6795,88586,0
+MIRA.US,D,20240517,000000,0.71,0.714,0.6309,0.655,76819,0
+MIRA.US,D,20240520,000000,0.7181,0.978,0.71,0.85,2236408,0
+MIRA.US,D,20240521,000000,0.88,1.04,0.771,1.02,562872,0
+MIRA.US,D,20240522,000000,1.04,1.1799,0.8406,0.9156,1111569,0
+MIRA.US,D,20240523,000000,0.9061,0.96,0.85,0.88,123963,0
+MIRA.US,D,20240524,000000,0.8601,0.9,0.86,0.885,70397,0
+MIRA.US,D,20240528,000000,0.862,0.882471,0.821,0.8501,82174,0
+MIRA.US,D,20240529,000000,0.8,0.945,0.8,0.87889,496436,0
+MIRA.US,D,20240530,000000,0.895,0.895,0.7047,0.8,121786,0
+MIRA.US,D,20240531,000000,0.847,0.8896,0.751,0.8182,69691,0
+MIRA.US,D,20240603,000000,0.82,0.8507,0.7827,0.8507,21439,0
+MIRA.US,D,20240604,000000,0.8088,0.8649,0.79,0.8001,26923,0
+MIRA.US,D,20240605,000000,0.8,0.814,0.751,0.7801,31452,0
+MIRA.US,D,20240606,000000,0.7895,0.8,0.771,0.771,17563,0
+MIRA.US,D,20240607,000000,0.7641,0.79,0.739,0.76,6995,0
+MIRA.US,D,20240610,000000,0.76,0.8,0.747,0.75697,46160,0
+MIRA.US,D,20240611,000000,0.77,0.77,0.7359,0.75,18900,0
+MIRA.US,D,20240612,000000,0.75,0.77,0.710101,0.74,38255,0
+MIRA.US,D,20240613,000000,0.72,0.75,0.71,0.7101,116837,0
+MIRA.US,D,20240614,000000,0.71,0.75,0.71,0.738,43291,0
+MIRA.US,D,20240617,000000,0.72,0.7351,0.71,0.72,60967,0
+MIRA.US,D,20240618,000000,0.712,0.73,0.71,0.71,28952,0
+MIRA.US,D,20240620,000000,0.72,0.735,0.72,0.732,11408,0
+MIRA.US,D,20240621,000000,0.75,0.75,0.7171,0.7171,15422,0
+MIRA.US,D,20240624,000000,0.7171,0.74,0.71,0.71005,19979,0
+MIRA.US,D,20240625,000000,0.71,0.7252,0.71,0.71,84172,0
+MIRA.US,D,20240626,000000,0.71,0.72,0.6869,0.705,32269,0
+MIRA.US,D,20240627,000000,0.685,0.71,0.65,0.65,48892,0
+MIRA.US,D,20240628,000000,0.66,0.66,0.637,0.637,20266,0
+MIRA.US,D,20240701,000000,0.65,0.6596,0.635,0.659,17666,0
+MIRA.US,D,20240702,000000,0.653,0.655,0.6003,0.6027,54892,0
+MIRA.US,D,20240703,000000,0.62,0.651,0.51,0.575,45154,0
+MIRA.US,D,20240705,000000,0.5563,0.625099,0.5563,0.5847,13533,0
+MIRA.US,D,20240708,000000,0.6094,0.6094,0.5401,0.5478,51933,0
+MIRA.US,D,20240709,000000,0.5131,0.5695,0.5131,0.542301,37909,0
+MIRA.US,D,20240710,000000,0.539,0.619,0.5384,0.5594,25191,0
+MIRA.US,D,20240711,000000,0.5981,0.61,0.5691,0.6001,20431,0
+MIRA.US,D,20240712,000000,0.636,0.636,0.5801,0.5892,18581,0
+MIRA.US,D,20240715,000000,0.916,0.9784,0.685,0.74,30477014,0
+MIRA.US,D,20240716,000000,0.73,0.84,0.6951,0.81,1398436,0
+MIRA.US,D,20240717,000000,0.7889,0.86,0.75,0.8201,651152,0
+MIRA.US,D,20240718,000000,0.8378,0.889,0.76,0.786,335201,0
+MIRA.US,D,20240719,000000,0.7724,0.79,0.616001,0.6888,222974,0
+MIRA.US,D,20240722,000000,1.31,5.01,1.3,5.01,158147596,0
+MIRA.US,D,20240723,000000,3.76,4.12,2.23,2.56,25641561,0
+MIRA.US,D,20240724,000000,2.66,3.3,2.2001,2.36,10734843,0
+MIRA.US,D,20240725,000000,3.28,3.73,2.6201,3.04,49289139,0
+MIRA.US,D,20240726,000000,2.9,3.3,2.55,2.71,4843150,0
+MIRA.US,D,20240729,000000,2.81,2.81,2.25,2.29,1843005,0
+MIRA.US,D,20240730,000000,2.59,2.78,2.29,2.295,4055779,0
+MIRA.US,D,20240731,000000,2.35,2.41,1.95,2.1,2022880,0
+MIRA.US,D,20240801,000000,2.06,2.675,2.06,2.43,4715145,0
+MIRA.US,D,20240802,000000,2.38,2.7899,2.07,2.17,3352006,0
+MIRA.US,D,20240805,000000,2.13,2.1899,1.85,2.1,1728046,0
+MIRA.US,D,20240806,000000,2.13,2.38,2.04,2.28,1311076,0
+MIRA.US,D,20240807,000000,2.3,2.35,2.06,2.13,626807,0
+MIRA.US,D,20240808,000000,2.1,2.15,2.01,2.12,562928,0
+MIRA.US,D,20240809,000000,2.07,2.1501,1.98,2.1,848797,0
+MIRA.US,D,20240812,000000,2.1,2.2,1.91,2.11,4239810,0
+MIRA.US,D,20240813,000000,1.98,2.09,1.95,2.05,762621,0
+MIRA.US,D,20240814,000000,1.98,2.12,1.91,1.93,977103,0
+MIRA.US,D,20240815,000000,1.97,2,1.87,1.88,416781,0
+MIRA.US,D,20240816,000000,1.93,1.93,1.75,1.93,535781,0
+MIRA.US,D,20240819,000000,1.88,1.9088,1.72,1.78,670275,0
+MIRA.US,D,20240820,000000,1.78,2.01,1.72,1.94,453610,0
+MIRA.US,D,20240821,000000,1.87,2,1.84,1.98,238351,0
+MIRA.US,D,20240822,000000,1.99,2,1.87,1.87,260812,0
+MIRA.US,D,20240823,000000,1.93,1.93,1.825,1.85,5771254,0
+MIRA.US,D,20240826,000000,2.64,2.7,2.08,2.11,27783458,0
+MIRA.US,D,20240827,000000,2.08,2.13,1.91,1.96,2741038,0
+MIRA.US,D,20240828,000000,1.96,1.98,1.68,1.72,1426873,0
+MIRA.US,D,20240829,000000,1.72,1.9,1.72,1.87,728348,0
+MIRA.US,D,20240830,000000,1.82,1.94,1.78,1.93,583629,0
+MIRA.US,D,20240903,000000,1.93,1.93,1.75,1.8,659451,0
+MIRA.US,D,20240904,000000,1.78,1.82,1.7,1.7,537709,0
+MIRA.US,D,20240905,000000,1.7,1.71,1.53,1.58,594330,0
+MIRA.US,D,20240906,000000,1.56,1.628,1.54,1.55,212847,0
+MIRA.US,D,20240909,000000,1.59,1.59,1.44,1.46,551234,0
+MIRA.US,D,20240910,000000,1.48,1.48,1.29,1.29,1861481,0
+MIRA.US,D,20240911,000000,1.3,1.49,1.22,1.41,1112823,0
+MIRA.US,D,20240912,000000,1.37,1.395,1.3,1.34,575694,0
+MIRA.US,D,20240913,000000,1.41,1.41,1.33,1.35,312482,0
+MIRA.US,D,20240916,000000,1.35,1.43,1.28,1.28,598529,0
+MIRA.US,D,20240917,000000,1.28,1.32,1.22,1.31,404698,0
+MIRA.US,D,20240918,000000,1.3,1.315,1.17,1.17,1127065,0
+MIRA.US,D,20240919,000000,1.21,1.21,1.16,1.16,368015,0
+MIRA.US,D,20240920,000000,1.18,1.18,1.1,1.12,465448,0
+MIRA.US,D,20240923,000000,1.15,1.15,1.06,1.06,318669,0
+MIRA.US,D,20240924,000000,1.05,1.17,1.05,1.11,350728,0
+MIRA.US,D,20240925,000000,1.11,1.16,1.08,1.1,322996,0
+MIRA.US,D,20240926,000000,1.08,1.1099,1.07,1.07,187804,0
+MIRA.US,D,20240927,000000,1.1,1.2696,1.1,1.16,1586296,0
+MIRA.US,D,20240930,000000,1.22,1.36,1.18,1.3,1575841,0
+MIRA.US,D,20241001,000000,1.32,1.32,1.125,1.19,776306,0
+MIRA.US,D,20241002,000000,1.17,1.27,1.17,1.2,503064,0
+MIRA.US,D,20241003,000000,1.2,1.2,1.17,1.17,165978,0
+MIRA.US,D,20241004,000000,1.18,1.1929,1.12,1.15,406753,0
+MIRA.US,D,20241007,000000,1.17,1.17,1.07,1.12,267450,0
+MIRA.US,D,20241008,000000,1.11,1.16,1.09,1.1,182295,0
+MIRA.US,D,20241009,000000,1.1,1.125,1.09,1.09,246090,0
+MIRA.US,D,20241010,000000,1.1,1.15,1.07,1.08,175548,0
+MIRA.US,D,20241011,000000,1.08,1.1,1.05,1.09,248941,0
+MIRA.US,D,20241014,000000,1.11,1.11,1.06,1.07,215152,0
+MIRA.US,D,20241015,000000,1.1,1.1,1.02,1.05,269685,0
+MIRA.US,D,20241016,000000,1.05,1.12,1.02,1.1,436459,0
+MIRA.US,D,20241017,000000,1.07,1.1,1.07,1.09,177975,0
+MIRA.US,D,20241018,000000,1.11,1.1194,1.06,1.1,211491,0
+MIRA.US,D,20241021,000000,1.15,1.2,1.04,1.05,2935004,0
+MIRA.US,D,20241022,000000,1.05,1.08,1.04,1.05,398058,0
+MIRA.US,D,20241023,000000,1.06,1.1,1.04,1.07,442797,0
+MIRA.US,D,20241024,000000,1.07,1.14,1.06,1.13,542742,0
+MIRA.US,D,20241025,000000,1.17,1.3,1.12,1.29,5531355,0
+MIRA.US,D,20241028,000000,1.39,1.99,1.33,1.57,23291169,0
+MIRA.US,D,20241029,000000,1.64,1.9,1.52,1.73,4962042,0
+MIRA.US,D,20241030,000000,1.74,2.56,1.73,2.2,16265242,0
+MIRA.US,D,20241031,000000,2.3,2.45,2.06,2.19,4845589,0
+MIRA.US,D,20241101,000000,2.18,2.25,1.71,1.9,3216054,0
+MIRA.US,D,20241104,000000,1.86,2.21,1.7901,1.85,2496451,0
+MIRA.US,D,20241105,000000,1.86,1.9699,1.85,1.87,757644,0
+MIRA.US,D,20241106,000000,1.9,1.95,1.65,1.7,1187260,0
+MIRA.US,D,20241107,000000,1.78,1.83,1.66,1.69,815820,0
+MIRA.US,D,20241108,000000,1.67,1.7183,1.54,1.57,721579,0
+MIRA.US,D,20241111,000000,1.53,1.7499,1.53,1.71,889702,0
+MIRA.US,D,20241112,000000,1.69,1.7,1.52,1.6,618170,0
+MIRA.US,D,20241113,000000,1.65,1.65,1.484,1.56,666373,0
+MIRA.US,D,20241114,000000,1.55,1.55,1.42,1.5,334759,0
+MIRA.US,D,20241115,000000,1.5,1.5599,1.47,1.54,244445,0
+MIRA.US,D,20241118,000000,1.58,1.5839,1.41,1.41,395170,0
+MIRA.US,D,20241119,000000,1.43,1.44,1.3507,1.4,384753,0
+MIRA.US,D,20241120,000000,1.4,1.41,1.13,1.265,1000294,0
+MIRA.US,D,20241121,000000,1.26,1.329,1.19,1.26,458429,0
+MIRA.US,D,20241122,000000,1.28,1.3368,1.23,1.32,382913,0
+MIRA.US,D,20241125,000000,1.35,1.425,1.2701,1.31,571165,0
+MIRA.US,D,20241126,000000,1.26,1.33,1.23,1.28,321365,0
+MIRA.US,D,20241127,000000,1.3,1.3,1.25,1.27,495670,0
+MIRA.US,D,20241129,000000,1.28,1.2998,1.25,1.29,131315,0
+MIRA.US,D,20241202,000000,1.27,1.44,1.27,1.43,821809,0
+MIRA.US,D,20241203,000000,1.49,1.49,1.34,1.36,503578,0
+MIRA.US,D,20241204,000000,1.34,1.36,1.24,1.28,713879,0
+MIRA.US,D,20241205,000000,1.26,1.26,1.18,1.19,465125,0
+MIRA.US,D,20241206,000000,1.24,1.24,1.17,1.19,336786,0
+MIRA.US,D,20241209,000000,1.19,1.24,1.18,1.23,378053,0
+MIRA.US,D,20241210,000000,1.3,1.315,1.21,1.25,972064,0
+MIRA.US,D,20241211,000000,1.28,1.28,0.97,1.15,932967,0
+MIRA.US,D,20241212,000000,1.13,1.1499,1.0715,1.12,314737,0
+MIRA.US,D,20241213,000000,1.13,1.1415,1.08,1.12,263778,0
+MIRA.US,D,20241216,000000,1.14,1.16,1.1,1.1,210927,0
+MIRA.US,D,20241217,000000,1.1,1.1228,1.0401,1.07,359350,0
+MIRA.US,D,20241218,000000,1.07,1.1,1.04,1.05,357225,0
+MIRA.US,D,20241219,000000,1.08,1.08,0.98,1,1300038,0
+MIRA.US,D,20241220,000000,1.02,1.09,1,1.06,390201,0
+MIRA.US,D,20241223,000000,1.12,1.12,1.03,1.05,239517,0
+MIRA.US,D,20241224,000000,1.07,1.1,1.05,1.1,209819,0
+MIRA.US,D,20241226,000000,1.12,1.2,1.075,1.2,761437,0
+MIRA.US,D,20241227,000000,1.19,1.1999,1.1,1.18,514818,0
+MIRA.US,D,20241230,000000,1.19,1.19,1.09,1.14,442605,0
+MIRA.US,D,20241231,000000,1.14,1.2,1.11,1.14,464436,0
+MIRA.US,D,20250102,000000,1.17,1.2,1.13,1.15,292987,0
+MIRA.US,D,20250103,000000,1.17,1.26,1.12,1.26,306416,0
+MIRA.US,D,20250106,000000,1.28,1.3,1.22,1.26,394015,0
+MIRA.US,D,20250107,000000,1.24,1.5,1.225,1.49,1712525,0
+MIRA.US,D,20250108,000000,1.39,1.47,1.26,1.33,653628,0
+MIRA.US,D,20250110,000000,1.32,1.333,1.25,1.26,365925,0
+MIRA.US,D,20250113,000000,1.26,1.29,1.16,1.19,353683,0
+MIRA.US,D,20250114,000000,1.19,1.22,1.13,1.17,242855,0
+MIRA.US,D,20250115,000000,1.17,1.19,1.14,1.19,160140,0
+MIRA.US,D,20250116,000000,1.18,1.21,1.16,1.2,140474,0
+MIRA.US,D,20250117,000000,1.22,1.2546,1.19,1.21,183808,0
+MIRA.US,D,20250121,000000,1.22,1.23,1.15,1.17,210016,0
+MIRA.US,D,20250122,000000,1.18,1.2107,1.165,1.19,182355,0
+MIRA.US,D,20250123,000000,1.17,1.19,1.12,1.13,185208,0
+MIRA.US,D,20250124,000000,1.14,1.15,1.11,1.14,198451,0
+MIRA.US,D,20250127,000000,1.17,1.17,1.1,1.12,148045,0
+MIRA.US,D,20250128,000000,1.16,1.2,1.115,1.17,289588,0
+MIRA.US,D,20250129,000000,1.18,1.19,1.14,1.14,77908,0
+MIRA.US,D,20250130,000000,1.15,1.33,1.14,1.26,630233,0
+MIRA.US,D,20250131,000000,1.24,1.26,1.2,1.2,233855,0
+MIRA.US,D,20250203,000000,1.2,1.2,1.14,1.16,200081,0
+MIRA.US,D,20250204,000000,1.14,1.15,1.1,1.13,245771,0
+MIRA.US,D,20250205,000000,1.14,1.22,1.13,1.2,251379,0
+MIRA.US,D,20250206,000000,1.21,1.21,1.15,1.17,142574,0
+MIRA.US,D,20250207,000000,1.19,1.22,1.14,1.15,584457,0
+MIRA.US,D,20250210,000000,1.16,1.17,1.12,1.17,140562,0
+MIRA.US,D,20250211,000000,1.16,1.16,1.12,1.14,139431,0
+MIRA.US,D,20250212,000000,1.14,1.14,1.09,1.13,210966,0
+MIRA.US,D,20250213,000000,1.15,1.2,1.1105,1.19,265212,0
+MIRA.US,D,20250214,000000,1.2,1.2,1.12,1.16,189506,0
+MIRA.US,D,20250218,000000,1.16,1.1736,1.12,1.14,110861,0
+MIRA.US,D,20250219,000000,1.14,1.18,1.12,1.16,166312,0
+MIRA.US,D,20250220,000000,1.16,1.16,1.11,1.11,155260,0
+MIRA.US,D,20250221,000000,1.11,1.13,1.1,1.1,149547,0
+MIRA.US,D,20250224,000000,1.11,1.11,1.01,1.02,341124,0
+MIRA.US,D,20250225,000000,1.01,1.06,0.97,1.02,226932,0
+MIRA.US,D,20250226,000000,1.02,1.05,1,1.03,56586,0
+MIRA.US,D,20250227,000000,1.04,1.08,0.99,1.02,275547,0
+MIRA.US,D,20250228,000000,1.02,1.02,0.930763,1,170478,0
+MIRA.US,D,20250303,000000,0.99,1,0.9,0.9099,201162,0
+MIRA.US,D,20250304,000000,0.94,0.9587,0.8,0.93,545370,0
+MIRA.US,D,20250305,000000,0.9139,1.03,0.8859,1.01,119843,0
+MIRA.US,D,20250306,000000,1.02,1.08,0.9862,1.01,161756,0
+MIRA.US,D,20250307,000000,1.02,1.0603,0.9803,1.01,174837,0
+MIRA.US,D,20250310,000000,0.9909,1.01,0.95,0.97,86506,0
+MIRA.US,D,20250311,000000,0.9843,0.996,0.9039,0.968,102665,0
+MIRA.US,D,20250312,000000,0.99,1,0.9162,1,152583,0
+MIRA.US,D,20250313,000000,1,1.328,0.94,1.25,2575780,0
+MIRA.US,D,20250314,000000,1.255,1.255,1.11,1.18,804573,0
+MIRA.US,D,20250317,000000,1.13,1.2,1.05,1.08,336202,0
+MIRA.US,D,20250318,000000,1.09,1.2,1.07,1.17,417684,0
+MIRA.US,D,20250319,000000,1.14,1.31,1.12,1.2,383864,0
+MIRA.US,D,20250320,000000,1.22,1.26,1.1648,1.22,133522,0
+MIRA.US,D,20250321,000000,1.22,1.29,1.1475,1.28,205124,0
+MIRA.US,D,20250324,000000,1.22,1.26,1.18,1.23,596542,0
+MIRA.US,D,20250325,000000,1.22,1.24,1.18,1.22,235012,0
+MIRA.US,D,20250326,000000,1.22,1.22,1.06,1.15,327909,0
+MIRA.US,D,20250327,000000,1.14,1.17,1.0918,1.1,69452,0
+MIRA.US,D,20250328,000000,1.0936,1.11,1.06,1.06,82137,0
+MIRA.US,D,20250331,000000,1.05,1.05,0.98,0.98,178394,0
+MIRA.US,D,20250401,000000,1,1,0.95,0.955,127058,0
+MIRA.US,D,20250402,000000,0.9899,1,0.93,0.948,167261,0
+MIRA.US,D,20250403,000000,0.9305,0.9729,0.865,0.9,140724,0
+MIRA.US,D,20250404,000000,0.94,0.94,0.8065,0.8344,135732,0
+MIRA.US,D,20250407,000000,0.84,0.84,0.73,0.8028,299397,0
+MIRA.US,D,20250408,000000,0.83,0.87,0.8101,0.83,120591,0
+MIRA.US,D,20250409,000000,0.8418,0.87,0.7839,0.845,80033,0
+MIRA.US,D,20250410,000000,0.85,0.86,0.82,0.8436,58803,0
+MIRA.US,D,20250411,000000,0.86,0.8895,0.8401,0.8649,60377,0
+MIRA.US,D,20250414,000000,0.8684,0.9015,0.8684,0.89,88510,0
+MIRA.US,D,20250415,000000,0.899,0.9,0.8863,0.8972,57266,0
+MIRA.US,D,20250416,000000,1.29,1.33,0.994,1.07,48181405,0
+MIRA.US,D,20250417,000000,0.99,0.99,0.83,0.9389,1830568,0
+MIRA.US,D,20250421,000000,0.94,0.94,0.8601,0.865,402363,0
+MIRA.US,D,20250422,000000,0.85,0.89005,0.84,0.8601,307432,0
+MIRA.US,D,20250423,000000,0.8744,0.9895,0.8424,0.921,4819167,0
+MIRA.US,D,20250424,000000,0.92,1.03,0.9,0.9942,705932,0
+MIRA.US,D,20250425,000000,1.01,1.08,0.9832,1.04,627298,0
+MIRA.US,D,20250428,000000,1.03,1.09,0.95,1.03,314286,0
+MIRA.US,D,20250429,000000,1.05,1.15,1.03,1.12,484118,0
+MIRA.US,D,20250430,000000,1.14,1.21,1.09,1.16,496893,0
+MIRA.US,D,20250501,000000,1.18,1.18,1.13,1.14,252097,0
+MIRA.US,D,20250502,000000,1.17,1.19,1.1,1.16,290654,0
+MIRA.US,D,20250505,000000,1.17,1.18,1.15,1.17,92431,0
+MIRA.US,D,20250506,000000,1.13,1.2551,1.11,1.2,651635,0
+MIRA.US,D,20250507,000000,1.21,1.24,1.149,1.16,190668,0
+MIRA.US,D,20250508,000000,1.11,1.3,1.03,1.25,7842837,0
+MIRA.US,D,20250509,000000,1.25,1.25,1.17,1.22,209620,0
+MIRA.US,D,20250512,000000,1.22,1.25,1.17,1.22,244014,0
+MIRA.US,D,20250513,000000,1.24,1.25,1.17,1.18,247186,0
+MIRA.US,D,20250514,000000,1.2,1.34,1.19,1.33,518416,0
+MIRA.US,D,20250515,000000,1.33,1.44,1.28,1.42,541813,0
+MIRA.US,D,20250516,000000,1.42,1.53,1.375,1.45,580560,0
+MIRA.US,D,20250519,000000,1.42,1.4432,1.3,1.32,449563,0
+MIRA.US,D,20250520,000000,1.31,1.34,1.21,1.31,213988,0
+MIRA.US,D,20250521,000000,1.3,1.3146,1.21,1.21,219076,0
+MIRA.US,D,20250522,000000,1.19,1.2465,1.14,1.23,204064,0
+MIRA.US,D,20250523,000000,1.192,1.285,1.16,1.22,229583,0
+MIRA.US,D,20250527,000000,1.25,1.29,1.21,1.26,213396,0
+MIRA.US,D,20250528,000000,1.3,1.43,1.3,1.34,390950,0
+MIRA.US,D,20250529,000000,1.35,1.38,1.3,1.34,244333,0
+MIRA.US,D,20250530,000000,1.32,1.37,1.29,1.35,107070,0
+MIRA.US,D,20250602,000000,1.34,1.4,1.3,1.39,172118,0
+MIRA.US,D,20250603,000000,1.39,1.44,1.32,1.38,195468,0
+MIRA.US,D,20250604,000000,1.38,1.43,1.3432,1.4,129068,0
+MIRA.US,D,20250605,000000,1.4,1.43,1.37,1.37,70491,0
+MIRA.US,D,20250606,000000,1.37,1.43,1.36,1.4,140275,0
+MIRA.US,D,20250609,000000,1.42,1.42,1.28,1.29,316088,0
+MIRA.US,D,20250610,000000,1.29,1.3181,1.2,1.25,255167,0
+MIRA.US,D,20250611,000000,1.25,1.25,1.2089,1.21,65327,0
+MIRA.US,D,20250612,000000,1.21,1.26,1.21,1.24,70259,0
+MIRA.US,D,20250613,000000,1.23,1.28,1.2,1.21,79484,0
+MIRA.US,D,20250616,000000,1.24,1.255,1.21,1.25,79796,0
+MIRA.US,D,20250617,000000,1.25,1.28,1.2132,1.28,501803,0
+MIRA.US,D,20250618,000000,1.32,1.34,1.1901,1.23,385551,0
+MIRA.US,D,20250620,000000,1.28,1.28,1.2,1.22,85132,0
+MIRA.US,D,20250623,000000,1.22,1.22,1.15,1.165,131307,0
+MIRA.US,D,20250624,000000,1.17,1.3,1.17,1.29,196146,0
+MIRA.US,D,20250625,000000,1.28,1.29,1.22,1.25,196862,0
+MIRA.US,D,20250626,000000,1.24,1.28,1.205,1.21,161595,0
+MIRA.US,D,20250627,000000,1.22,1.25,1.22,1.245,76860,0
+MIRA.US,D,20250630,000000,1.25,1.26,1.18,1.21,519866,0
+MIRA.US,D,20250701,000000,1.2,1.22,1.18,1.21,125381,0
+MIRA.US,D,20250702,000000,1.2,1.25,1.2,1.24,15344489,0
+MIRA.US,D,20250703,000000,1.37,1.39,1.12,1.2,18912879,0
+MIRA.US,D,20250707,000000,1.18,1.28,1.13,1.15,3682509,0
+MIRA.US,D,20250708,000000,1.13,1.14,1.07,1.13,1781559,0
+MIRA.US,D,20250709,000000,1.12,1.225,1.0806,1.13,1583379,0
+MIRA.US,D,20250710,000000,1.13,1.23,1.125,1.2,1989910,0
+MIRA.US,D,20250711,000000,1.21,1.34,1.19,1.28,2296992,0
+MIRA.US,D,20250714,000000,1.29,1.68,1.28,1.54,11951427,0
+MIRA.US,D,20250715,000000,1.535,1.72,1.43,1.66,2883151,0
+MIRA.US,D,20250716,000000,1.68,1.905,1.66,1.87,2683725,0
+MIRA.US,D,20250717,000000,1.88,2.09,1.8701,2.02,2188302,0
+MIRA.US,D,20250718,000000,2.06,2.089,1.7603,1.8,2351525,0
+MIRA.US,D,20250721,000000,1.79,1.8764,1.65,1.68,1262416,0
+MIRA.US,D,20250722,000000,1.63,1.77,1.61,1.75,1075434,0
+MIRA.US,D,20250723,000000,1.742,1.8,1.66,1.8,502344,0
+MIRA.US,D,20250724,000000,1.78,1.8,1.71,1.74,453155,0
+MIRA.US,D,20250725,000000,1.79,1.79,1.72,1.73,406950,0
+MIRA.US,D,20250728,000000,1.72,1.75,1.6,1.72,980203,0
+MIRA.US,D,20250729,000000,1.77,1.77,1.63,1.66,920206,0
+MIRA.US,D,20250730,000000,1.65,1.73,1.64,1.67,436187,0
+MIRA.US,D,20250731,000000,1.67,1.7113,1.6266,1.65,246975,0
+MIRA.US,D,20250801,000000,1.65,1.65,1.53,1.54,348774,0
+MIRA.US,D,20250804,000000,1.55,1.5898,1.5262,1.57,150029,0
+MIRA.US,D,20250805,000000,1.55,1.57,1.5,1.53,202943,0
+MIRA.US,D,20250806,000000,1.52,1.5393,1.42,1.43,362355,0
+MIRA.US,D,20250807,000000,1.43,1.461007,1.37,1.37,376939,0
+MIRA.US,D,20250808,000000,1.37,1.4078,1.35,1.38,207590,0
+MIRA.US,D,20250811,000000,1.4,1.455,1.4,1.42,234949,0
+MIRA.US,D,20250812,000000,1.45,1.4999,1.38,1.47,373046,0
+MIRA.US,D,20250813,000000,1.44,1.5,1.44,1.49,212834,0
+MIRA.US,D,20250814,000000,1.48,1.4858,1.45,1.47,122641,0
+MIRA.US,D,20250815,000000,1.47,1.56,1.46,1.5,276713,0
+MIRA.US,D,20250818,000000,1.51,1.5355,1.46,1.48,108283,0
+MIRA.US,D,20250819,000000,1.49,1.5058,1.395,1.42,202788,0
+MIRA.US,D,20250820,000000,1.46,1.46,1.3601,1.42,170056,0
+MIRA.US,D,20250821,000000,1.37,1.4163,1.37,1.4,143920,0
+MIRA.US,D,20250822,000000,1.4,1.4554,1.39,1.43,171063,0
+MIRA.US,D,20250825,000000,1.43,1.44,1.39,1.42,142876,0
+MIRA.US,D,20250826,000000,1.4,1.42,1.39,1.39,167296,0
+MIRA.US,D,20250827,000000,1.39,1.3984,1.37,1.37,181589,0
+MIRA.US,D,20250828,000000,1.4,1.41,1.38,1.4,84970,0
+MIRA.US,D,20250829,000000,1.4098,1.4099,1.37,1.37,131636,0
+MIRA.US,D,20250902,000000,1.37,1.42,1.35,1.4,360808,0
+MIRA.US,D,20250903,000000,1.4,1.41,1.37,1.39,175363,0
+MIRA.US,D,20250904,000000,1.4,1.4,1.35,1.38,144655,0
+MIRA.US,D,20250905,000000,1.38,1.418,1.37,1.4,136322,0
+MIRA.US,D,20250908,000000,1.39,1.4099,1.37,1.38,126381,0
+MIRA.US,D,20250909,000000,1.38,1.41,1.37,1.41,98373,0
+MIRA.US,D,20250910,000000,1.41,1.58,1.41,1.52,414304,0
+MIRA.US,D,20250911,000000,1.55,1.68,1.55,1.66,571804,0
+MIRA.US,D,20250912,000000,1.72,1.72,1.4098,1.45,1159593,0
+MIRA.US,D,20250915,000000,1.46,1.47,1.36,1.38,8613916,0
+MIRA.US,D,20250916,000000,1.36,1.39,1.1936,1.31,2711119,0
+MIRA.US,D,20250917,000000,1.32,1.35,1.29,1.29,594175,0
+MIRA.US,D,20250918,000000,1.28,1.3146,1.26,1.27,360597,0
+MIRA.US,D,20250919,000000,1.29,1.29,1.24,1.25,395367,0
+MIRA.US,D,20250922,000000,1.28,1.38,1.25,1.33,809227,0
+MIRA.US,D,20250923,000000,1.33,1.3494,1.2801,1.3,172190,0
+MIRA.US,D,20250924,000000,1.31,1.37,1.29,1.35,316907,0
+MIRA.US,D,20250925,000000,1.35,1.3596,1.3,1.3,115888,0
+MIRA.US,D,20250926,000000,1.32,1.335,1.3,1.32,137973,0
+MIRA.US,D,20250929,000000,1.31,1.34,1.29,1.33,144836,0
+MIRA.US,D,20250930,000000,1.33,1.38,1.31,1.36,428579,0
+MIRA.US,D,20251001,000000,1.34,1.36,1.3,1.32,269675,0
+MIRA.US,D,20251002,000000,1.32,1.35,1.31,1.34,145468,0
+MIRA.US,D,20251003,000000,1.33,1.36,1.32,1.35,241932,0
+MIRA.US,D,20251006,000000,1.34,1.35,1.312,1.35,136027,0
+MIRA.US,D,20251007,000000,1.33,1.35,1.28,1.31,275050,0
+MIRA.US,D,20251008,000000,1.32,1.33,1.29,1.32,162687,0
+MIRA.US,D,20251009,000000,1.32,1.37,1.31,1.34,318403,0
+MIRA.US,D,20251010,000000,1.35,1.35,1.25,1.26,320994,0
+MIRA.US,D,20251013,000000,1.27,1.2999,1.26,1.285,201537,0
+MIRA.US,D,20251014,000000,1.27,1.33,1.25,1.31,134355,0
+MIRA.US,D,20251015,000000,1.33,1.345,1.3,1.32,46739538,0
+MIRA.US,D,20251016,000000,2.335,2.45,1.65,1.8,114201845,0
+MIRA.US,D,20251017,000000,1.69,1.83,1.35,1.62,5622426,0
+MIRA.US,D,20251020,000000,1.54,1.6,1.48,1.51,1500040,0
+MIRA.US,D,20251021,000000,1.51,1.55,1.44,1.45,1519751,0
+MIRA.US,D,20251022,000000,1.41,1.47,1.39,1.42,956786,0
+MIRA.US,D,20251023,000000,1.41,1.56,1.36,1.55,1158912,0
+MIRA.US,D,20251024,000000,1.6,1.6032,1.475,1.5,801795,0
+MIRA.US,D,20251027,000000,1.54,1.68,1.5002,1.67,1364579,0
+MIRA.US,D,20251028,000000,1.68,1.795,1.6301,1.7,1061627,0
+MIRA.US,D,20251029,000000,1.7,1.7,1.6,1.62,416946,0
+MIRA.US,D,20251030,000000,1.59,1.65,1.5706,1.65,229629,0
+MIRA.US,D,20251031,000000,1.63,1.69,1.592,1.67,303272,0
+MIRA.US,D,20251103,000000,1.65,1.75,1.59,1.7,555160,0
+MIRA.US,D,20251104,000000,1.69,1.725,1.56,1.57,437243,0
+MIRA.US,D,20251105,000000,1.55,1.5699,1.51,1.53,338191,0
+MIRA.US,D,20251106,000000,1.53,1.5585,1.43,1.44,208466,0
+MIRA.US,D,20251107,000000,1.43,1.4795,1.4,1.46,321894,0
+MIRA.US,D,20251110,000000,1.46,1.505,1.46,1.46,247700,0
+MIRA.US,D,20251111,000000,1.45,1.4753,1.4245,1.45,216414,0
+MIRA.US,D,20251112,000000,1.44,1.4691,1.41,1.43,255787,0
+MIRA.US,D,20251113,000000,1.39,1.425,1.33,1.34,618339,0
+MIRA.US,D,20251114,000000,1.27,1.45,1.27,1.38,403661,0
+MIRA.US,D,20251117,000000,1.33,1.39,1.31,1.36,233532,0
+MIRA.US,D,20251118,000000,1.34,1.4602,1.32,1.41,287800,0
+MIRA.US,D,20251119,000000,1.38,1.44,1.37,1.4,207932,0
+MIRA.US,D,20251120,000000,1.4,1.45,1.34,1.35,196578,0
+MIRA.US,D,20251121,000000,1.33,1.425,1.33,1.39,281295,0
+MIRA.US,D,20251124,000000,1.37,1.44,1.37,1.43,207809,0
+MIRA.US,D,20251125,000000,1.4,1.47,1.4,1.45,126141,0
+MIRA.US,D,20251126,000000,1.47,1.5,1.4345,1.47,184455,0
+MIRA.US,D,20251128,000000,1.48,1.5,1.45,1.48,124240,0
+MIRA.US,D,20251201,000000,1.44,1.47,1.39,1.4,152040,0
+MIRA.US,D,20251202,000000,1.4,1.47,1.4,1.44,211294,0
+MIRA.US,D,20251203,000000,1.44,1.4799,1.41,1.44,192720,0
+MIRA.US,D,20251204,000000,1.44,1.5,1.41,1.48,177276,0
+MIRA.US,D,20251205,000000,1.45,1.4999,1.44,1.46,160142,0
+MIRA.US,D,20251208,000000,1.47,1.47,1.41,1.44,178359,0
+MIRA.US,D,20251209,000000,1.44,1.46,1.4144,1.46,126096,0
+MIRA.US,D,20251210,000000,1.44,1.525,1.44,1.49,240007,0
+MIRA.US,D,20251211,000000,1.5,1.525,1.46,1.46,177606,0
+MIRA.US,D,20251212,000000,1.46,1.53,1.4507,1.49,328964,0
+MIRA.US,D,20251215,000000,1.48,1.52,1.44,1.44,210581,0
+MIRA.US,D,20251216,000000,1.45,1.5,1.45,1.45,226421,0
+MIRA.US,D,20251217,000000,1.45,1.55,1.45,1.48,418296,0
+MIRA.US,D,20251218,000000,1.49,1.68,1.49,1.61,653191,0
+MIRA.US,D,20251219,000000,1.63,1.69,1.61,1.63,926914,0
+MIRA.US,D,20251222,000000,1.63,1.63,1.53,1.54,236646,0
+MIRA.US,D,20251223,000000,1.55,1.59,1.515,1.59,183003,0
+MIRA.US,D,20251224,000000,1.58,1.59,1.55,1.58,48267,0
+MIRA.US,D,20251226,000000,1.55,1.55,1.5,1.51,134313,0
+MIRA.US,D,20251229,000000,1.5,1.53,1.46,1.48,171343,0
+MIRA.US,D,20251230,000000,1.48,1.5,1.46,1.49,124111,0
+MIRA.US,D,20251231,000000,1.48,1.51,1.46,1.51,135552,0
+MIRA.US,D,20260102,000000,1.48,1.498,1.44,1.49,121595,0
+MIRA.US,D,20260105,000000,1.46,1.51,1.4599,1.49,103632,0
+MIRA.US,D,20260106,000000,1.48,1.4999,1.46,1.47,81831,0
+MIRA.US,D,20260107,000000,1.46,1.5,1.46,1.48,97113,0
+MIRA.US,D,20260108,000000,1.49,1.5,1.46,1.49,80294,0
+MIRA.US,D,20260109,000000,1.4999,1.54,1.48,1.48,148282,0
+MIRA.US,D,20260112,000000,1.48,1.5,1.48,1.48,106532,0
+MIRA.US,D,20260113,000000,1.5,1.5,1.45,1.46,351160,0
+MIRA.US,D,20260114,000000,1.47,1.5,1.4506,1.48,114644,0
+MIRA.US,D,20260115,000000,1.47,1.49,1.46,1.46,109407,0
+MIRA.US,D,20260116,000000,1.44,1.4999,1.44,1.46,71947,0
+MIRA.US,D,20260120,000000,1.42,1.49,1.41,1.45,122978,0
+MIRA.US,D,20260121,000000,1.44,1.45,1.38,1.39,195118,0
+MIRA.US,D,20260122,000000,1.4,1.4801,1.39,1.44,124782,0
+MIRA.US,D,20260123,000000,1.44,1.47,1.42,1.43,98579,0
+MIRA.US,D,20260126,000000,1.42,1.44,1.32,1.34,276075,0
+MIRA.US,D,20260127,000000,1.34,1.39,1.31,1.34,248980,0
+MIRA.US,D,20260128,000000,1.34,1.38,1.33,1.33,116944,0
+MIRA.US,D,20260129,000000,1.34,1.34,1.22,1.25,352949,0
+MIRA.US,D,20260130,000000,1.26,1.29,1.23,1.24,140688,0
+MIRA.US,D,20260202,000000,1.23,1.24,1.19,1.21,224904,0
+MIRA.US,D,20260203,000000,1.22,1.24,1.17,1.19,140670,0
+MIRA.US,D,20260204,000000,1.19,1.215,1.16,1.21,196066,0
+MIRA.US,D,20260205,000000,1.19,1.26,1.13,1.13,267450,0
+MIRA.US,D,20260206,000000,1.17,1.23,1.145739,1.2,102765,0
+MIRA.US,D,20260209,000000,1.2,1.2,1.16,1.19,120318,0
+MIRA.US,D,20260210,000000,1.18,1.25,1.1705,1.21,68440,0
+MIRA.US,D,20260211,000000,1.21,1.22,1.17,1.18,96479,0
+MIRA.US,D,20260212,000000,1.19,1.21,1.16,1.18,100418,0
+MIRA.US,D,20260213,000000,1.18,1.22,1.15,1.16,56432,0
+MIRA.US,D,20260217,000000,1.18,1.27,1.18,1.25,188923,0
+MIRA.US,D,20260218,000000,1.24,1.28,1.22,1.23,58558,0
diff --git a/daily/us/nasdaq stocks/2/mirm.us.txt b/daily/us/nasdaq stocks/2/mirm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1fd2fa518ba76c740f4769a3072aac5b97175e55
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mirm.us.txt	
@@ -0,0 +1,1657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIRM.US,D,20190718,000000,13,13.62,12.72,13.21,1474276,0
+MIRM.US,D,20190719,000000,14,14,13,13.5,176790,0
+MIRM.US,D,20190722,000000,13.58,14,13.4835,13.94,109770,0
+MIRM.US,D,20190723,000000,14.01,14.6885,13.75,14.01,121307,0
+MIRM.US,D,20190724,000000,14.14,14.4499,13.85,14,65181,0
+MIRM.US,D,20190725,000000,14.12,14.16,13.57,13.78,50478,0
+MIRM.US,D,20190726,000000,13.99,14,13.3977,13.56,71697,0
+MIRM.US,D,20190729,000000,13.51,13.87,13.02,13.59,122290,0
+MIRM.US,D,20190730,000000,13.6,13.75,13.33,13.5,33053,0
+MIRM.US,D,20190731,000000,13.52,13.68,13.02,13.51,41899,0
+MIRM.US,D,20190801,000000,13.53,14.13,13.15,13.63,35714,0
+MIRM.US,D,20190802,000000,13.61,13.96,13.41,13.82,38164,0
+MIRM.US,D,20190805,000000,13.68,13.85,13,13.29,32990,0
+MIRM.US,D,20190806,000000,13.23,13.935,12.05,13.81,66439,0
+MIRM.US,D,20190807,000000,13.93,14.8,12.53,13.71,106206,0
+MIRM.US,D,20190808,000000,14.5,15.46,14.48,14.65,121329,0
+MIRM.US,D,20190809,000000,15,15.104,14.17,14.77,81970,0
+MIRM.US,D,20190812,000000,15.13,15.4999,14.7,14.745,100139,0
+MIRM.US,D,20190813,000000,14.8649,15.0259,14.5208,14.53,36928,0
+MIRM.US,D,20190814,000000,14.52,14.8385,12.6,14.09,90314,0
+MIRM.US,D,20190815,000000,14.2409,14.4679,13.32,13.45,30026,0
+MIRM.US,D,20190816,000000,13.4,13.87,12.8,13.05,46345,0
+MIRM.US,D,20190819,000000,13.19,13.65,12.9,13.19,48960,0
+MIRM.US,D,20190820,000000,13.18,13.65,12.8813,13.45,56884,0
+MIRM.US,D,20190821,000000,13.485,14.41,13.48,14.14,44230,0
+MIRM.US,D,20190822,000000,14.11,14.34,13.9,14.23,39839,0
+MIRM.US,D,20190823,000000,14.1,14.3375,13.78,14.18,23126,0
+MIRM.US,D,20190826,000000,14.09,14.34,12.9,14.04,36294,0
+MIRM.US,D,20190827,000000,14,14.32,13.56,14.15,44526,0
+MIRM.US,D,20190828,000000,13.76,14.21,13.44,13.53,49730,0
+MIRM.US,D,20190829,000000,13.33,13.71,12.07,12.88,42893,0
+MIRM.US,D,20190830,000000,12.53,12.95,12.12,12.69,15082,0
+MIRM.US,D,20190903,000000,12.51,12.8488,9.88,10.06,78250,0
+MIRM.US,D,20190904,000000,9.91,10.2,9.52,10,54070,0
+MIRM.US,D,20190905,000000,10.0183,10.76,9.25,10.73,40357,0
+MIRM.US,D,20190906,000000,10.78,12.1,10.275,10.84,102345,0
+MIRM.US,D,20190909,000000,11.02,11.5149,9.96,10.34,36431,0
+MIRM.US,D,20190910,000000,11.22,11.255,9.91,10.18,44338,0
+MIRM.US,D,20190911,000000,10.39,10.42,9.7538,9.86,22636,0
+MIRM.US,D,20190912,000000,9.81,10.345,9.7524,9.88,17959,0
+MIRM.US,D,20190913,000000,10.54,10.77,9.85,10.02,11534,0
+MIRM.US,D,20190916,000000,10.06,10.25,9.33,9.45,74847,0
+MIRM.US,D,20190917,000000,9.45,10.45,9.25,9.36,50254,0
+MIRM.US,D,20190918,000000,9.43,9.9968,9.04,9.31,39935,0
+MIRM.US,D,20190919,000000,9.39,9.74,9.1,9.16,32423,0
+MIRM.US,D,20190920,000000,9.15,10.255,9.08,9.25,243039,0
+MIRM.US,D,20190923,000000,9.31,10.42,9.22,9.86,50608,0
+MIRM.US,D,20190924,000000,9.79,10,9.21,9.52,46915,0
+MIRM.US,D,20190925,000000,9.54,10.21,9.35,10,28308,0
+MIRM.US,D,20190926,000000,9.88,9.97,9.55,9.61,18235,0
+MIRM.US,D,20190927,000000,9.77,9.905,9.44,9.69,11573,0
+MIRM.US,D,20190930,000000,9.74,10.19,9.3624,10.06,30295,0
+MIRM.US,D,20191001,000000,9.99,10.25,9.65,10.09,9768,0
+MIRM.US,D,20191002,000000,10.01,10.64,9.26,10.19,28191,0
+MIRM.US,D,20191003,000000,10.38,10.85,9.53,10.76,11619,0
+MIRM.US,D,20191004,000000,10.86,10.86,10.11,10.49,18389,0
+MIRM.US,D,20191007,000000,9.98,10.39,9.79,9.89,8203,0
+MIRM.US,D,20191008,000000,9.78,10.13,9.4504,9.84,13818,0
+MIRM.US,D,20191009,000000,9.5659,10.45,9.45,9.6,15731,0
+MIRM.US,D,20191010,000000,9.53,9.8295,9.34,9.43,16719,0
+MIRM.US,D,20191011,000000,9.41,9.41,8.85,8.85,26510,0
+MIRM.US,D,20191014,000000,8.82,9.15,8.79,8.88,8919,0
+MIRM.US,D,20191015,000000,8.88,9.2199,8.5,8.71,46377,0
+MIRM.US,D,20191016,000000,8.72,8.9309,8.355,8.49,7456,0
+MIRM.US,D,20191017,000000,8.48,8.7867,7.65,7.98,34449,0
+MIRM.US,D,20191018,000000,8.04,8.2625,7.65,7.97,23570,0
+MIRM.US,D,20191021,000000,8.05,8.155,7.65,7.82,32063,0
+MIRM.US,D,20191022,000000,8.3684,8.3684,7.355,7.43,14444,0
+MIRM.US,D,20191023,000000,7.45,8.2,7.45,7.84,8823,0
+MIRM.US,D,20191024,000000,7.91,7.91,7.55,7.7,4612,0
+MIRM.US,D,20191025,000000,7.63,7.72,7.44,7.53,19253,0
+MIRM.US,D,20191028,000000,7.55,7.6999,7.33,7.49,54816,0
+MIRM.US,D,20191029,000000,7.41,7.6,7.4,7.42,14749,0
+MIRM.US,D,20191030,000000,7.5,7.53,7.33,7.42,8841,0
+MIRM.US,D,20191031,000000,7.34,7.34,7.1,7.18,136251,0
+MIRM.US,D,20191101,000000,7.3,7.63,7.18,7.36,8066,0
+MIRM.US,D,20191104,000000,7.3979,7.44,7.2617,7.33,4457,0
+MIRM.US,D,20191105,000000,7.39,7.39,7.05,7.19,12153,0
+MIRM.US,D,20191106,000000,7.2,7.4,7.07,7.08,7914,0
+MIRM.US,D,20191107,000000,7.14,7.196,6.8,6.88,26098,0
+MIRM.US,D,20191108,000000,6.82,7.19,6.82,7.07,15363,0
+MIRM.US,D,20191111,000000,7,7.39,7,7.34,32570,0
+MIRM.US,D,20191112,000000,7.3423,7.4853,7.15,7.36,14672,0
+MIRM.US,D,20191113,000000,7.17,7.51,7.17,7.5,153520,0
+MIRM.US,D,20191114,000000,7.5591,7.6,7.01,7.19,59081,0
+MIRM.US,D,20191115,000000,7.37,7.63,7.18,7.41,65464,0
+MIRM.US,D,20191118,000000,7.51,7.62,7.26,7.48,696028,0
+MIRM.US,D,20191119,000000,7.61,7.8499,7.24,7.4,80106,0
+MIRM.US,D,20191120,000000,7.33,7.595,6.5126,6.84,86099,0
+MIRM.US,D,20191121,000000,7.02,7.46,6.6201,7.205,24231,0
+MIRM.US,D,20191122,000000,7.1719,7.57,6.93,7.08,51525,0
+MIRM.US,D,20191125,000000,7.1,7.3,6.9,6.95,20506,0
+MIRM.US,D,20191126,000000,6.98,7.1,6.91,7.1,48962,0
+MIRM.US,D,20191127,000000,7.09,7.54,7.01,7.42,41985,0
+MIRM.US,D,20191129,000000,7.5,7.5,7.11,7.21,10802,0
+MIRM.US,D,20191202,000000,7.31,7.69,7.31,7.69,53080,0
+MIRM.US,D,20191203,000000,7.61,8.42,7.51,8.18,115243,0
+MIRM.US,D,20191204,000000,8.11,8.4399,7.92,8.17,92998,0
+MIRM.US,D,20191205,000000,8.49,8.5,8.23,8.41,72792,0
+MIRM.US,D,20191206,000000,8.4362,8.87,8,8.68,336380,0
+MIRM.US,D,20191209,000000,8.75,9.84,8.74,9.65,52504,0
+MIRM.US,D,20191210,000000,9.8,9.83,9.05,9.57,70293,0
+MIRM.US,D,20191211,000000,9.64,9.64,9.16,9.17,19343,0
+MIRM.US,D,20191212,000000,9.1534,9.2353,8.32,8.4,63949,0
+MIRM.US,D,20191213,000000,8.45,8.76,8.16,8.19,34187,0
+MIRM.US,D,20191216,000000,11.4,22.43,11.22,17.28,8450104,0
+MIRM.US,D,20191217,000000,17.34,18.03,15.7,16.49,846160,0
+MIRM.US,D,20191218,000000,16.75,27.28,16.75,23.76,3930916,0
+MIRM.US,D,20191219,000000,23.22,28.31,22.11,23.99,1790358,0
+MIRM.US,D,20191220,000000,23.62,24.59,22,23.57,528022,0
+MIRM.US,D,20191223,000000,23.29,24.96,22.32,23.82,201750,0
+MIRM.US,D,20191224,000000,23.4,24,22.5,23.4,63463,0
+MIRM.US,D,20191226,000000,23.43,26.02,23.1557,25.18,178519,0
+MIRM.US,D,20191227,000000,25.25,26.25,25.2448,25.9,238141,0
+MIRM.US,D,20191230,000000,25.27,26.007,23.34,24.95,134398,0
+MIRM.US,D,20191231,000000,25,25,23.5,24.52,76110,0
+MIRM.US,D,20200102,000000,24.36,24.5,23.51,23.79,88513,0
+MIRM.US,D,20200103,000000,23.65,23.65,22.78,23.03,87397,0
+MIRM.US,D,20200106,000000,23,23.11,22.775,22.95,60091,0
+MIRM.US,D,20200107,000000,22.41,23.4722,21,22.65,113841,0
+MIRM.US,D,20200108,000000,21.78,22.44,20.2513,20.99,241219,0
+MIRM.US,D,20200109,000000,20.7,21.5,19.55,19.85,1382648,0
+MIRM.US,D,20200110,000000,19.95,20.05,18.77,19.24,278714,0
+MIRM.US,D,20200113,000000,19.07,19.21,18.75,18.97,162330,0
+MIRM.US,D,20200114,000000,19.1,19.1,17.07,18,256493,0
+MIRM.US,D,20200115,000000,17.93,18.94,17.8287,18.74,106693,0
+MIRM.US,D,20200116,000000,18.9,22.2635,18.7467,21.58,314384,0
+MIRM.US,D,20200117,000000,21.58,22.24,19.83,20.23,236648,0
+MIRM.US,D,20200121,000000,20.33,21.42,17.6801,19.22,172909,0
+MIRM.US,D,20200122,000000,19.37,19.948,19,19.21,50250,0
+MIRM.US,D,20200123,000000,18.68,19.97,18.36,19.26,98186,0
+MIRM.US,D,20200124,000000,19.34,19.4,17.49,17.54,63062,0
+MIRM.US,D,20200127,000000,17.11,17.57,16.59,17.17,58400,0
+MIRM.US,D,20200128,000000,17.2,18.44,17.2,18.09,115135,0
+MIRM.US,D,20200129,000000,18.09,18.9,17.87,18.01,143294,0
+MIRM.US,D,20200130,000000,17.85,18.08,16.67,16.87,130930,0
+MIRM.US,D,20200131,000000,16.81,17.4061,15.7,15.725,116682,0
+MIRM.US,D,20200203,000000,15.82,16.3123,15.35,15.41,117952,0
+MIRM.US,D,20200204,000000,15.56,16.34,15.47,16.32,97477,0
+MIRM.US,D,20200205,000000,16.35,18.39,15.54,17.57,146520,0
+MIRM.US,D,20200206,000000,17.73,17.8233,16.21,16.33,61315,0
+MIRM.US,D,20200207,000000,16.15,16.2,15.15,16.08,87564,0
+MIRM.US,D,20200210,000000,16,16.9,16,16.53,75151,0
+MIRM.US,D,20200211,000000,16.58,17.37,16.03,17.19,98622,0
+MIRM.US,D,20200212,000000,17.33,17.38,16.37,16.4,79902,0
+MIRM.US,D,20200213,000000,16.32,17.48,15.91,17.06,87448,0
+MIRM.US,D,20200214,000000,17.11,17.94,16.68,16.9,67731,0
+MIRM.US,D,20200218,000000,16.8,17.25,16.77,17.23,44420,0
+MIRM.US,D,20200219,000000,17.34,18.31,17.13,18.09,73230,0
+MIRM.US,D,20200220,000000,18.08,18.21,16.58,17.03,61632,0
+MIRM.US,D,20200221,000000,17.18,17.59,16.605,16.62,48468,0
+MIRM.US,D,20200224,000000,15.9,19.73,15.86,18.45,127818,0
+MIRM.US,D,20200225,000000,18.59,19.1873,16.37,17.01,108067,0
+MIRM.US,D,20200226,000000,17.04,18.91,16.53,16.54,126252,0
+MIRM.US,D,20200227,000000,16.17,16.4952,15.31,15.79,80384,0
+MIRM.US,D,20200228,000000,15.14,16.8,14.53,16.56,128456,0
+MIRM.US,D,20200302,000000,16.64,16.64,15.72,16.41,103520,0
+MIRM.US,D,20200303,000000,15.6154,17.64,15.54,16.85,45439,0
+MIRM.US,D,20200304,000000,17.14,17.155,16.16,16.88,51850,0
+MIRM.US,D,20200305,000000,16.57,16.68,15.8314,16.17,29309,0
+MIRM.US,D,20200306,000000,15.7543,16.48,15.29,16.06,47556,0
+MIRM.US,D,20200309,000000,13.85,14.9899,12.84,12.99,80170,0
+MIRM.US,D,20200310,000000,13.35,13.78,11.55,12.91,137408,0
+MIRM.US,D,20200311,000000,12.58,13.4899,11.58,11.73,53960,0
+MIRM.US,D,20200312,000000,10.9,11.3,9.67,10.91,102034,0
+MIRM.US,D,20200313,000000,11,12.96,11,12.68,91351,0
+MIRM.US,D,20200316,000000,12.04,12.04,10.34,10.4,109604,0
+MIRM.US,D,20200317,000000,10.53,11,10,10.5,76921,0
+MIRM.US,D,20200318,000000,10.32,11.5,9.21,9.38,103527,0
+MIRM.US,D,20200319,000000,9.18,12,9.14,10.8,93714,0
+MIRM.US,D,20200320,000000,11.15,12.38,10.86,11.34,308803,0
+MIRM.US,D,20200323,000000,11.4,11.56,10.14,10.89,61342,0
+MIRM.US,D,20200324,000000,12.13,12.57,11.4301,12.39,48860,0
+MIRM.US,D,20200325,000000,12.45,13.17,11.87,12.43,56656,0
+MIRM.US,D,20200326,000000,12.56,14,12.56,13.99,40499,0
+MIRM.US,D,20200327,000000,13.51,13.81,12.69,13.6,56635,0
+MIRM.US,D,20200330,000000,13.67,14,13.11,13.99,31505,0
+MIRM.US,D,20200331,000000,13.95,14.4,13.09,14,63945,0
+MIRM.US,D,20200401,000000,13.37,13.7,11.46,11.51,66810,0
+MIRM.US,D,20200402,000000,11.5,13.06,11.5,13.04,27648,0
+MIRM.US,D,20200403,000000,13.18,13.81,12.12,12.68,23800,0
+MIRM.US,D,20200406,000000,13.51,13.89,12.59,13.43,31196,0
+MIRM.US,D,20200407,000000,13.62,13.82,12.55,13.3,39074,0
+MIRM.US,D,20200408,000000,13.75,14.42,13.065,14.09,26417,0
+MIRM.US,D,20200409,000000,14.51,14.75,13.665,14.75,31286,0
+MIRM.US,D,20200413,000000,14.97,15.01,14.375,14.5,34107,0
+MIRM.US,D,20200414,000000,14.65,15.06,14.056,14.78,39148,0
+MIRM.US,D,20200415,000000,14.18,14.98,14.18,14.74,48566,0
+MIRM.US,D,20200416,000000,15.07,15.07,13.6,13.91,39904,0
+MIRM.US,D,20200417,000000,14.4,14.95,13.93,14.74,30487,0
+MIRM.US,D,20200420,000000,14.82,15.89,14.41,15.025,33637,0
+MIRM.US,D,20200421,000000,14.83,15.79,14.58,14.75,21377,0
+MIRM.US,D,20200422,000000,14.88,14.88,14.19,14.36,20826,0
+MIRM.US,D,20200423,000000,14.97,15.41,14.05,14.54,31823,0
+MIRM.US,D,20200424,000000,14.81,15.5,14.32,15.41,20339,0
+MIRM.US,D,20200427,000000,15.5,16.39,15.2105,16.04,45549,0
+MIRM.US,D,20200428,000000,16.44,16.85,16,16.26,41213,0
+MIRM.US,D,20200429,000000,16.99,17.26,16.07,17.16,51906,0
+MIRM.US,D,20200430,000000,16.84,17.06,16.12,16.9,34171,0
+MIRM.US,D,20200501,000000,16.8,18,15.76,17.82,128635,0
+MIRM.US,D,20200504,000000,17.5,18.3,15.9938,16.27,149099,0
+MIRM.US,D,20200505,000000,16.84,17.25,16.7501,16.97,17186,0
+MIRM.US,D,20200506,000000,16.94,17.65,16.64,16.7,23001,0
+MIRM.US,D,20200507,000000,17.12,17.94,16.96,17.37,17987,0
+MIRM.US,D,20200508,000000,17.38,17.7,16.72,16.72,19745,0
+MIRM.US,D,20200511,000000,16.54,18.98,16.24,18.23,50071,0
+MIRM.US,D,20200512,000000,18.61,19,17.73,17.73,68149,0
+MIRM.US,D,20200513,000000,17.69,17.95,16,16.66,54725,0
+MIRM.US,D,20200514,000000,16.18,16.67,16,16.41,19357,0
+MIRM.US,D,20200515,000000,16.45,17.46,16.2097,17.23,11023,0
+MIRM.US,D,20200518,000000,18.32,18.32,15.745,15.94,225951,0
+MIRM.US,D,20200519,000000,16.1,16.98,15.78,15.92,34094,0
+MIRM.US,D,20200520,000000,16.35,17.27,16.35,17.17,181252,0
+MIRM.US,D,20200521,000000,17.38,17.5,17,17.13,98134,0
+MIRM.US,D,20200522,000000,17.16,17.23,16.2929,17.23,44747,0
+MIRM.US,D,20200526,000000,17.93,17.93,16.43,16.65,136098,0
+MIRM.US,D,20200527,000000,16.66,17.15,16.57,16.85,38678,0
+MIRM.US,D,20200528,000000,17.12,17.32,16.6,16.74,151292,0
+MIRM.US,D,20200529,000000,16.95,17.17,16.53,16.85,147447,0
+MIRM.US,D,20200601,000000,16.85,17.07,16.27,16.27,89816,0
+MIRM.US,D,20200602,000000,16.25,16.99,15.99,16.04,121672,0
+MIRM.US,D,20200603,000000,16.29,16.62,15.24,15.27,79603,0
+MIRM.US,D,20200604,000000,15.32,17.67,14.94,17.25,721199,0
+MIRM.US,D,20200605,000000,17.51,19.65,15.97,18.5,198285,0
+MIRM.US,D,20200608,000000,18.5,19.08,18.4,18.96,140218,0
+MIRM.US,D,20200609,000000,18.94,19.31,18.6,18.8,60508,0
+MIRM.US,D,20200610,000000,18.8,19.09,17.14,18.46,90350,0
+MIRM.US,D,20200611,000000,17.82,17.95,16.5,16.71,84507,0
+MIRM.US,D,20200612,000000,17.25,18.15,16.46,17.65,59759,0
+MIRM.US,D,20200615,000000,17.16,18.43,17.16,17.61,108315,0
+MIRM.US,D,20200616,000000,18.24,19.5695,18.24,19,87250,0
+MIRM.US,D,20200617,000000,19.45,19.54,18.51,18.71,111827,0
+MIRM.US,D,20200618,000000,18.98,19.53,17.265,18.15,132419,0
+MIRM.US,D,20200619,000000,18.33,19.9799,18.22,19.65,165310,0
+MIRM.US,D,20200622,000000,19.79,20.19,19.52,20.03,142402,0
+MIRM.US,D,20200623,000000,20.52,21.1,20.15,20.97,127514,0
+MIRM.US,D,20200624,000000,20.55,20.95,19.45,20.53,50293,0
+MIRM.US,D,20200625,000000,22.21,22.21,19.7025,20.8,67616,0
+MIRM.US,D,20200626,000000,20.57,20.57,19.77,20.18,241557,0
+MIRM.US,D,20200629,000000,20.69,20.69,19.02,19.28,74318,0
+MIRM.US,D,20200630,000000,19.59,20.385,19,19.46,64915,0
+MIRM.US,D,20200701,000000,19.52,20.15,19,19.88,92064,0
+MIRM.US,D,20200702,000000,20.28,21.29,20.03,20.15,47342,0
+MIRM.US,D,20200706,000000,20.46,20.88,19.7,20.2,36941,0
+MIRM.US,D,20200707,000000,19.98,20.79,19.41,19.46,39358,0
+MIRM.US,D,20200708,000000,19.31,20.07,19.07,19.62,34429,0
+MIRM.US,D,20200709,000000,19.75,20.39,18.63,19.67,54095,0
+MIRM.US,D,20200710,000000,19.51,19.89,18.76,19.03,22301,0
+MIRM.US,D,20200713,000000,19.81,19.9,18.5,18.62,57200,0
+MIRM.US,D,20200714,000000,18.79,19.14,17.834,18.95,34765,0
+MIRM.US,D,20200715,000000,19.41,20.14,19.14,19.25,48751,0
+MIRM.US,D,20200716,000000,19.25,20.44,18.92,20.13,46854,0
+MIRM.US,D,20200717,000000,20.25,21.1,19.96,20.17,52259,0
+MIRM.US,D,20200720,000000,20.29,20.85,20.12,20.83,22555,0
+MIRM.US,D,20200721,000000,20.93,22.0093,20.63,20.86,53920,0
+MIRM.US,D,20200722,000000,21.38,21.38,20.11,20.11,39181,0
+MIRM.US,D,20200723,000000,20.28,22.29,20.28,21.17,54989,0
+MIRM.US,D,20200724,000000,20.9,22,20.33,20.7,36752,0
+MIRM.US,D,20200727,000000,20.69,21.1,18.59,19.35,71816,0
+MIRM.US,D,20200728,000000,19.32,19.73,18.63,19.38,29320,0
+MIRM.US,D,20200729,000000,19.73,20.74,19.16,20.26,39986,0
+MIRM.US,D,20200730,000000,19.85,21.62,19.282,21.38,65491,0
+MIRM.US,D,20200731,000000,22.41,22.55,21.54,22.08,69097,0
+MIRM.US,D,20200803,000000,24.79,24.79,22.29,22.49,199817,0
+MIRM.US,D,20200804,000000,22.75,23.25,22.23,22.59,45280,0
+MIRM.US,D,20200805,000000,22.64,22.79,21.41,22.37,57449,0
+MIRM.US,D,20200806,000000,22.75,24.49,21.83,23.51,62387,0
+MIRM.US,D,20200807,000000,25.63,26.52,24.5,25.28,216161,0
+MIRM.US,D,20200810,000000,25.06,27.25,25,26.59,113792,0
+MIRM.US,D,20200811,000000,26.66,27.43,25.42,25.79,120093,0
+MIRM.US,D,20200812,000000,25.68,26.2299,22.99,24.88,106440,0
+MIRM.US,D,20200813,000000,24.69,24.825,23.53,24.36,53016,0
+MIRM.US,D,20200814,000000,24.08,24.4,23.33,24.17,40713,0
+MIRM.US,D,20200817,000000,24.16,24.88,23.675,24.5,32238,0
+MIRM.US,D,20200818,000000,24.5,24.51,23.81,24.43,28875,0
+MIRM.US,D,20200819,000000,24.43,25.35,23.67,24.35,47034,0
+MIRM.US,D,20200820,000000,24.37,24.8,23.7121,24.34,68561,0
+MIRM.US,D,20200821,000000,24.18,24.25,23.8214,24.25,33933,0
+MIRM.US,D,20200824,000000,24.04,24.4,22.68,23.45,85481,0
+MIRM.US,D,20200825,000000,23.57,24.57,23.365,24.19,40540,0
+MIRM.US,D,20200826,000000,24.21,24.21,23.6,24.02,32854,0
+MIRM.US,D,20200827,000000,23.86,24.13,22.45,23.59,88619,0
+MIRM.US,D,20200828,000000,23.57,24.25,23.0001,24.04,34342,0
+MIRM.US,D,20200831,000000,24,26.78,23.84,25.96,125420,0
+MIRM.US,D,20200901,000000,26.99,26.99,23.41,23.89,121233,0
+MIRM.US,D,20200902,000000,24.04,24.04,21.6101,21.97,55129,0
+MIRM.US,D,20200903,000000,22.01,22.4897,20.28,20.46,39974,0
+MIRM.US,D,20200904,000000,20.65,21.84,20.28,21.41,63256,0
+MIRM.US,D,20200908,000000,20.9,22.48,19.61,19.65,362951,0
+MIRM.US,D,20200909,000000,20.9,21.5,19.6,19.69,158675,0
+MIRM.US,D,20200910,000000,19.82,20.5258,19.24,19.54,76246,0
+MIRM.US,D,20200911,000000,19.7,20.38,18.14,18.97,53037,0
+MIRM.US,D,20200914,000000,19.29,21.09,19.29,21.08,62935,0
+MIRM.US,D,20200915,000000,21.18,22.345,20.01,21.14,57821,0
+MIRM.US,D,20200916,000000,21.09,21.59,20.66,21.33,46922,0
+MIRM.US,D,20200917,000000,20.97,21.6833,20.97,21.45,37053,0
+MIRM.US,D,20200918,000000,21.56,21.965,19.67,19.74,208513,0
+MIRM.US,D,20200921,000000,20.05,20.4,18.83,19.6,78584,0
+MIRM.US,D,20200922,000000,19.66,19.77,18.855,19.66,30653,0
+MIRM.US,D,20200923,000000,19.55,19.61,18.23,18.4,44792,0
+MIRM.US,D,20200924,000000,18.27,19.18,18.24,18.95,46579,0
+MIRM.US,D,20200925,000000,18.81,19.49,18.64,18.96,36300,0
+MIRM.US,D,20200928,000000,19.06,19.62,18.54,18.64,57384,0
+MIRM.US,D,20200929,000000,18.6,19.825,18.46,19.36,73417,0
+MIRM.US,D,20200930,000000,19.54,19.83,18.72,19.27,51746,0
+MIRM.US,D,20201001,000000,19.12,20.72,19.12,20.5,82975,0
+MIRM.US,D,20201002,000000,19.455,20.91,18.96,19.25,67448,0
+MIRM.US,D,20201005,000000,19.31,19.5548,18.86,19.1,38212,0
+MIRM.US,D,20201006,000000,19.01,19.33,18.52,18.64,54250,0
+MIRM.US,D,20201007,000000,18.79,20.055,18.79,19.24,27321,0
+MIRM.US,D,20201008,000000,19.31,20.47,19.31,19.99,65390,0
+MIRM.US,D,20201009,000000,20,20.31,19.5,19.84,28906,0
+MIRM.US,D,20201012,000000,19.93,19.93,19.44,19.68,27821,0
+MIRM.US,D,20201013,000000,19.68,20,19.56,19.86,11303,0
+MIRM.US,D,20201014,000000,19.9,20.15,19.41,19.78,50628,0
+MIRM.US,D,20201015,000000,20.25,20.75,19.71,20.44,92084,0
+MIRM.US,D,20201016,000000,20.78,21.0099,20.26,20.41,67705,0
+MIRM.US,D,20201019,000000,20.59,20.6,19.06,19.25,56974,0
+MIRM.US,D,20201020,000000,19.39,19.71,17.57,18.23,108159,0
+MIRM.US,D,20201021,000000,18.27,18.27,17.67,17.76,29502,0
+MIRM.US,D,20201022,000000,18.11,18.87,17.76,18.4,33406,0
+MIRM.US,D,20201023,000000,18.62,18.7248,17.8,18.06,24078,0
+MIRM.US,D,20201026,000000,17.8,18.07,16.84,17.14,70047,0
+MIRM.US,D,20201027,000000,17.29,18.11,16.95,17.59,22655,0
+MIRM.US,D,20201028,000000,17.25,17.62,16.19,16.61,79071,0
+MIRM.US,D,20201029,000000,16.78,16.78,15.88,16.13,66034,0
+MIRM.US,D,20201030,000000,16.1,16.63,15.22,15.75,87465,0
+MIRM.US,D,20201102,000000,15.75,16.72,15.35,16.47,66208,0
+MIRM.US,D,20201103,000000,16.49,17.3,16,17.21,53036,0
+MIRM.US,D,20201104,000000,17.45,18.4,17.25,18.02,56589,0
+MIRM.US,D,20201105,000000,18.49,18.49,17.59,17.9,38622,0
+MIRM.US,D,20201106,000000,18.31,18.31,17.46,17.92,42667,0
+MIRM.US,D,20201109,000000,18.22,19.2,17.77,18.33,47567,0
+MIRM.US,D,20201110,000000,18.38,18.515,17.42,17.96,48326,0
+MIRM.US,D,20201111,000000,17.94,18.06,16.955,17.2,52284,0
+MIRM.US,D,20201112,000000,18.05,18.55,17.56,18.1,61071,0
+MIRM.US,D,20201113,000000,19.7,20.34,18.72,19.19,120665,0
+MIRM.US,D,20201116,000000,19.61,20.2,19.48,20.19,87001,0
+MIRM.US,D,20201117,000000,20.19,20.31,19.61,20.11,47273,0
+MIRM.US,D,20201118,000000,19.8,19.8,18.58,18.66,54662,0
+MIRM.US,D,20201119,000000,18.73,19.64,18.64,19.02,55340,0
+MIRM.US,D,20201120,000000,18.77,20.21,18.52,20.03,65343,0
+MIRM.US,D,20201123,000000,20.33,21.3,19.0526,20.48,93417,0
+MIRM.US,D,20201124,000000,20.12,21.95,20.12,21.63,61195,0
+MIRM.US,D,20201125,000000,21.7,22.29,21.33,21.74,46699,0
+MIRM.US,D,20201127,000000,21.86,22.58,21.83,22.25,25334,0
+MIRM.US,D,20201130,000000,22.59,23.98,22.45,23.45,67743,0
+MIRM.US,D,20201201,000000,23.98,24.84,23.26,23.87,68295,0
+MIRM.US,D,20201202,000000,23.99,24.32,23.1882,23.9,39677,0
+MIRM.US,D,20201203,000000,24.12,24.49,23.2,24.16,59350,0
+MIRM.US,D,20201204,000000,24.1,24.68,23.57,24,98531,0
+MIRM.US,D,20201207,000000,23.99,25.8,23.23,23.75,119660,0
+MIRM.US,D,20201208,000000,23.18,24.58,23.18,23.86,131853,0
+MIRM.US,D,20201209,000000,23.81,24.3511,22.905,24.02,50344,0
+MIRM.US,D,20201210,000000,25.38,26.31,24.7374,24.93,164694,0
+MIRM.US,D,20201211,000000,24.59,25.78,23.94,25.45,106762,0
+MIRM.US,D,20201214,000000,24.56,25.1,22.9,24,181308,0
+MIRM.US,D,20201215,000000,18.85,19.45,18.5,18.54,2319474,0
+MIRM.US,D,20201216,000000,18.81,19.25,17.77,17.95,753049,0
+MIRM.US,D,20201217,000000,18.2,18.48,17.3,17.85,532097,0
+MIRM.US,D,20201218,000000,17.9,18.28,17.33,17.45,532875,0
+MIRM.US,D,20201221,000000,17.26,18.74,17.1,18.47,285511,0
+MIRM.US,D,20201222,000000,18.43,19.02,18.0001,18.6,203542,0
+MIRM.US,D,20201223,000000,18.75,19.01,18.02,18.6,188180,0
+MIRM.US,D,20201224,000000,18.87,19,18.21,18.25,108361,0
+MIRM.US,D,20201228,000000,18.5,18.6298,17.61,17.76,252517,0
+MIRM.US,D,20201229,000000,19.0375,19.7,18.6215,19.54,452578,0
+MIRM.US,D,20201230,000000,19.64,19.91,18.12,18.2,383176,0
+MIRM.US,D,20201231,000000,18.36,18.6198,17.21,17.46,412129,0
+MIRM.US,D,20210104,000000,17.6,18.48,17.37,18.15,210210,0
+MIRM.US,D,20210105,000000,18.45,19.5,18.25,19.09,344195,0
+MIRM.US,D,20210106,000000,19.09,19.26,18.38,18.56,199537,0
+MIRM.US,D,20210107,000000,18.77,19.74,18.74,19.19,147199,0
+MIRM.US,D,20210108,000000,19.42,20.01,19.2845,19.81,255007,0
+MIRM.US,D,20210111,000000,19.93,20.01,19.195,19.44,131082,0
+MIRM.US,D,20210112,000000,19.82,20.99,19.68,20.42,230302,0
+MIRM.US,D,20210113,000000,20.39,20.49,19.38,19.48,161465,0
+MIRM.US,D,20210114,000000,19.71,20.1468,18.25,18.46,259145,0
+MIRM.US,D,20210115,000000,18.54,19.16,18.1,18.34,199630,0
+MIRM.US,D,20210119,000000,18.92,18.92,17.97,18.24,150637,0
+MIRM.US,D,20210120,000000,18.32,18.77,17.86,18.58,97468,0
+MIRM.US,D,20210121,000000,18.68,19.2,17.9561,18.84,70614,0
+MIRM.US,D,20210122,000000,18.77,19.4,18.705,19.28,92714,0
+MIRM.US,D,20210125,000000,19.36,19.8,18.67,19.57,141043,0
+MIRM.US,D,20210126,000000,19.69,19.98,19.13,19.25,110316,0
+MIRM.US,D,20210127,000000,19.24,19.24,17.86,18.05,119335,0
+MIRM.US,D,20210128,000000,18.17,18.95,17.87,18.18,70049,0
+MIRM.US,D,20210129,000000,18.27,18.77,17.8,18.12,79407,0
+MIRM.US,D,20210201,000000,18.21,19.16,18.16,18.97,80925,0
+MIRM.US,D,20210202,000000,19.18,19.4521,18.68,18.99,53491,0
+MIRM.US,D,20210203,000000,19.08,19.7899,18.76,19,74851,0
+MIRM.US,D,20210204,000000,19.5,19.74,19.105,19.19,103338,0
+MIRM.US,D,20210205,000000,19.61,19.7,19.15,19.4,103810,0
+MIRM.US,D,20210208,000000,20.28,21.95,20.08,21.35,305887,0
+MIRM.US,D,20210209,000000,21.35,21.98,21.19,21.92,156606,0
+MIRM.US,D,20210210,000000,22.03,22.1422,20.7,21.22,107843,0
+MIRM.US,D,20210211,000000,21.33,21.6,20.33,20.53,107229,0
+MIRM.US,D,20210212,000000,21.265,21.2997,20.38,21,108669,0
+MIRM.US,D,20210216,000000,21.36,21.7128,20.945,21.07,163884,0
+MIRM.US,D,20210217,000000,21.18,21.3,19.72,20.04,195752,0
+MIRM.US,D,20210218,000000,19.8,20.19,18.68,20.1,119442,0
+MIRM.US,D,20210219,000000,20.14,20.47,19.49,19.74,118821,0
+MIRM.US,D,20210222,000000,19.85,20.03,19.1001,19.44,163904,0
+MIRM.US,D,20210223,000000,19.07,19.41,18.4646,18.78,123215,0
+MIRM.US,D,20210224,000000,19.07,19.73,18.78,19.09,104824,0
+MIRM.US,D,20210225,000000,18.91,19.27,18.5,18.72,88721,0
+MIRM.US,D,20210226,000000,18.865,18.99,18,18.36,105019,0
+MIRM.US,D,20210301,000000,18.55,18.97,18.04,18.48,129533,0
+MIRM.US,D,20210302,000000,18.35,18.7399,18.2,18.37,81747,0
+MIRM.US,D,20210303,000000,18.31,18.47,17.83,17.9,76228,0
+MIRM.US,D,20210304,000000,17.84,17.88,16,16.29,278711,0
+MIRM.US,D,20210305,000000,16.49,17.73,15.57,17.47,460209,0
+MIRM.US,D,20210308,000000,17.59,18.35,16.91,17.37,207155,0
+MIRM.US,D,20210309,000000,17.79,18.75,17.715,18.5,112974,0
+MIRM.US,D,20210310,000000,18.5,19.06,17.57,18.41,170584,0
+MIRM.US,D,20210311,000000,18.5,18.9,18.3,18.9,122374,0
+MIRM.US,D,20210312,000000,19.15,19.9,18.7901,19.86,155182,0
+MIRM.US,D,20210315,000000,19.94,20.4,19.44,19.94,99652,0
+MIRM.US,D,20210316,000000,20.12,20.27,19.49,19.83,99628,0
+MIRM.US,D,20210317,000000,19.68,20.64,19.42,20.53,241737,0
+MIRM.US,D,20210318,000000,20.09,20.49,19.51,19.58,105397,0
+MIRM.US,D,20210319,000000,19.71,19.99,19.26,19.64,353434,0
+MIRM.US,D,20210322,000000,19.64,19.99,19.395,19.81,67455,0
+MIRM.US,D,20210323,000000,19.75,19.75,18.17,18.27,100226,0
+MIRM.US,D,20210324,000000,18.51,18.87,17.4,17.75,112853,0
+MIRM.US,D,20210325,000000,17.51,18.64,17.34,18.28,108939,0
+MIRM.US,D,20210326,000000,18.41,18.59,17.85,18.57,65331,0
+MIRM.US,D,20210329,000000,19.06,19.69,18.65,19.24,266427,0
+MIRM.US,D,20210330,000000,19.28,19.36,17.98,18.99,153743,0
+MIRM.US,D,20210331,000000,19.21,20.25,19,19.82,218758,0
+MIRM.US,D,20210401,000000,20.2,20.9,19.58,20.6,201574,0
+MIRM.US,D,20210405,000000,20.6,20.93,20.12,20.32,155560,0
+MIRM.US,D,20210406,000000,20.37,20.47,19.81,19.95,99528,0
+MIRM.US,D,20210407,000000,19.84,20.01,19.29,19.46,73420,0
+MIRM.US,D,20210408,000000,19.67,19.869,18.82,19.15,136206,0
+MIRM.US,D,20210409,000000,18.915,19.2799,18.1,18.2,48386,0
+MIRM.US,D,20210412,000000,18.41,18.6,17.928,18.18,49700,0
+MIRM.US,D,20210413,000000,18.19,18.24,17.6,18,69907,0
+MIRM.US,D,20210414,000000,18.03,19.12,17.6,18.64,49336,0
+MIRM.US,D,20210415,000000,18.69,19,18.26,18.31,49058,0
+MIRM.US,D,20210416,000000,18.18,18.54,17.83,18.44,80944,0
+MIRM.US,D,20210419,000000,18.42,18.53,17.51,17.97,61927,0
+MIRM.US,D,20210420,000000,18.055,18.0675,17.5,17.86,63769,0
+MIRM.US,D,20210421,000000,17.88,18.78,17.88,18.63,45235,0
+MIRM.US,D,20210422,000000,18.51,18.99,18.155,18.58,52776,0
+MIRM.US,D,20210423,000000,18.68,19.05,18.62,18.82,61050,0
+MIRM.US,D,20210426,000000,19,19.72,18.8,19.31,43930,0
+MIRM.US,D,20210427,000000,19.38,19.7,18.94,19.27,47459,0
+MIRM.US,D,20210428,000000,19.27,19.96,19.17,19.87,60460,0
+MIRM.US,D,20210429,000000,20.54,20.54,18.73,18.94,71673,0
+MIRM.US,D,20210430,000000,18.95,19.65,18.75,19.54,63714,0
+MIRM.US,D,20210503,000000,19.59,19.99,19.1,19.79,47835,0
+MIRM.US,D,20210504,000000,19.56,19.68,18.53,18.9,55713,0
+MIRM.US,D,20210505,000000,19.11,19.38,18.53,18.93,56274,0
+MIRM.US,D,20210506,000000,18.96,18.96,17.57,17.7,54387,0
+MIRM.US,D,20210507,000000,17.56,19.09,17.56,18.67,52442,0
+MIRM.US,D,20210510,000000,18.73,18.98,17.42,17.72,83737,0
+MIRM.US,D,20210511,000000,17.41,18.07,17.111,17.74,51338,0
+MIRM.US,D,20210512,000000,17.51,18.26,17.14,17.49,118300,0
+MIRM.US,D,20210513,000000,17.65,17.91,17.01,17.45,69816,0
+MIRM.US,D,20210514,000000,17.8,17.84,16.9,17.2,80535,0
+MIRM.US,D,20210517,000000,17.4,17.74,17.07,17.23,61040,0
+MIRM.US,D,20210518,000000,17.53,17.84,17.24,17.32,58424,0
+MIRM.US,D,20210519,000000,17.1,17.69,16.91,17.5,66425,0
+MIRM.US,D,20210520,000000,17.75,18.28,17.205,17.54,48633,0
+MIRM.US,D,20210521,000000,17.73,18.025,17.38,17.52,99533,0
+MIRM.US,D,20210524,000000,17.66,17.68,16.37,16.6,139659,0
+MIRM.US,D,20210525,000000,17.17,17.17,15.79,15.84,135594,0
+MIRM.US,D,20210526,000000,16.02,16.09,15.72,15.94,43792,0
+MIRM.US,D,20210527,000000,15.98,16.51,15.98,16.06,60197,0
+MIRM.US,D,20210528,000000,16.18,16.6804,15.895,16.54,88588,0
+MIRM.US,D,20210601,000000,16.78,17.06,16.5,16.65,100128,0
+MIRM.US,D,20210602,000000,16.65,16.73,16.01,16.14,76895,0
+MIRM.US,D,20210603,000000,16.13,17.08,16.13,17,168030,0
+MIRM.US,D,20210604,000000,16.99,17.17,16.51,16.88,94364,0
+MIRM.US,D,20210607,000000,16.75,16.84,16.01,16.06,156331,0
+MIRM.US,D,20210608,000000,16.33,16.5,15.9,16.44,110077,0
+MIRM.US,D,20210609,000000,16.55,17.17,16.29,16.75,91423,0
+MIRM.US,D,20210610,000000,16.61,17.4,16.32,17.18,65065,0
+MIRM.US,D,20210611,000000,17.19,17.73,17.07,17.43,46817,0
+MIRM.US,D,20210614,000000,17.48,17.9999,17.42,17.75,51191,0
+MIRM.US,D,20210615,000000,17.85,18.15,17.02,18,210093,0
+MIRM.US,D,20210616,000000,17.96,18.44,17.7501,18.01,61866,0
+MIRM.US,D,20210617,000000,17.95,18.47,17.89,18.04,55676,0
+MIRM.US,D,20210618,000000,17.95,18.2796,17.875,18,90593,0
+MIRM.US,D,20210621,000000,18,18.11,17.52,17.9,60599,0
+MIRM.US,D,20210622,000000,17.92,17.92,17.12,17.32,37737,0
+MIRM.US,D,20210623,000000,17.775,17.775,17.14,17.57,53744,0
+MIRM.US,D,20210624,000000,17.71,18.165,17.6,18,47656,0
+MIRM.US,D,20210625,000000,18.18,18.32,17.65,17.65,559284,0
+MIRM.US,D,20210628,000000,17.72,18.158,17.42,17.73,35966,0
+MIRM.US,D,20210629,000000,17.8,17.8,17.5,17.5,27987,0
+MIRM.US,D,20210630,000000,17.54,17.75,16.96,17.29,67683,0
+MIRM.US,D,20210701,000000,17.46,17.8746,17.26,17.63,33556,0
+MIRM.US,D,20210702,000000,17.62,17.67,16.7,16.75,44786,0
+MIRM.US,D,20210706,000000,16.69,17.11,16.06,16.31,84433,0
+MIRM.US,D,20210707,000000,16.27,16.4,15.545,15.88,59109,0
+MIRM.US,D,20210708,000000,15.61,16.1,15.5,15.95,31153,0
+MIRM.US,D,20210709,000000,15.99,16.53,15.63,16.35,134169,0
+MIRM.US,D,20210712,000000,16.39,16.85,16.26,16.61,43537,0
+MIRM.US,D,20210713,000000,16.43,16.56,15.75,16.02,67237,0
+MIRM.US,D,20210714,000000,15.96,16.05,15.5,15.65,46943,0
+MIRM.US,D,20210715,000000,15.65,15.74,15.24,15.62,90192,0
+MIRM.US,D,20210716,000000,16.18,16.18,15.3,15.67,90204,0
+MIRM.US,D,20210719,000000,15.52,16.28,15.375,15.87,60921,0
+MIRM.US,D,20210720,000000,15.81,16.785,15.81,16.14,51130,0
+MIRM.US,D,20210721,000000,16.07,16.3914,15.82,16.24,28359,0
+MIRM.US,D,20210722,000000,16.15,16.3274,15.66,15.75,43310,0
+MIRM.US,D,20210723,000000,15.91,16.22,15.31,15.68,35069,0
+MIRM.US,D,20210726,000000,15.67,16.22,15.1,15.24,33329,0
+MIRM.US,D,20210727,000000,16,16.06,14,14.1,113490,0
+MIRM.US,D,20210728,000000,14.705,14.74,13.9,13.95,102807,0
+MIRM.US,D,20210729,000000,13.99,14.69,13.92,14.17,283652,0
+MIRM.US,D,20210730,000000,14.03,14.6,13.99,14.45,46446,0
+MIRM.US,D,20210802,000000,14.41,15.1,14.41,14.88,25123,0
+MIRM.US,D,20210803,000000,14.9,15.56,14.7,15.01,65563,0
+MIRM.US,D,20210804,000000,15,15.3,14.63,14.63,46485,0
+MIRM.US,D,20210805,000000,14.63,14.95,14.29,14.54,62185,0
+MIRM.US,D,20210806,000000,14.65,14.85,13.85,14.7,304837,0
+MIRM.US,D,20210809,000000,14.69,14.8103,14.15,14.25,38925,0
+MIRM.US,D,20210810,000000,14.09,14.765,13.96,14.05,53714,0
+MIRM.US,D,20210811,000000,14.17,14.61,13.98,14.39,47684,0
+MIRM.US,D,20210812,000000,14.52,14.7599,14.01,14.19,25213,0
+MIRM.US,D,20210813,000000,14.17,14.3759,13.99,14.24,88909,0
+MIRM.US,D,20210816,000000,14.22,14.4,13.94,14.12,47299,0
+MIRM.US,D,20210817,000000,14.07,14.495,14.0653,14.39,29009,0
+MIRM.US,D,20210818,000000,14.46,14.6018,13.95,14.12,35819,0
+MIRM.US,D,20210819,000000,14.05,14.7,13.99,14.19,49394,0
+MIRM.US,D,20210820,000000,14.09,14.38,14.02,14.18,34312,0
+MIRM.US,D,20210823,000000,14.35,14.745,14.27,14.7,77653,0
+MIRM.US,D,20210824,000000,14.77,14.89,14.25,14.89,61653,0
+MIRM.US,D,20210825,000000,14.83,15.205,14.71,15.17,35650,0
+MIRM.US,D,20210826,000000,15.24,15.699,15.22,15.55,59269,0
+MIRM.US,D,20210827,000000,15.51,16.49,15.51,16.25,156192,0
+MIRM.US,D,20210830,000000,16.25,16.34,15.92,16.02,49556,0
+MIRM.US,D,20210831,000000,15.85,16.425,15.85,16.25,101909,0
+MIRM.US,D,20210901,000000,16.3,16.45,15.92,16.18,44148,0
+MIRM.US,D,20210902,000000,17,17.79,16.37,17.2,267205,0
+MIRM.US,D,20210903,000000,17.37,18.44,17.08,18,177995,0
+MIRM.US,D,20210907,000000,18.7461,19.245,17.4103,18.06,162230,0
+MIRM.US,D,20210908,000000,18.25,18.55,17.6093,17.9,57499,0
+MIRM.US,D,20210909,000000,17.93,18.4399,17.9,18.21,71973,0
+MIRM.US,D,20210910,000000,18.19,18.4,17.79,18.15,70373,0
+MIRM.US,D,20210913,000000,18.5,18.73,17.89,17.93,85465,0
+MIRM.US,D,20210914,000000,18.59,18.5999,17.51,17.82,136591,0
+MIRM.US,D,20210915,000000,17.9,18.6,17.75,18.43,152201,0
+MIRM.US,D,20210916,000000,18.4,18.51,17.78,18.33,79679,0
+MIRM.US,D,20210917,000000,18.33,18.7,18,18.08,358432,0
+MIRM.US,D,20210920,000000,18.24,19.678,18.03,19,319049,0
+MIRM.US,D,20210921,000000,19,19.5,19,19.1,272346,0
+MIRM.US,D,20210922,000000,19.18,19.7899,19.03,19.46,272850,0
+MIRM.US,D,20210923,000000,19.81,20.5,19.5,20.18,248347,0
+MIRM.US,D,20210924,000000,19.97,20.27,18.37,18.49,282607,0
+MIRM.US,D,20210927,000000,18.65,19.3686,17.86,18.3,363552,0
+MIRM.US,D,20210928,000000,18.21,19.36,17.5,18.75,345262,0
+MIRM.US,D,20210929,000000,19.11,21.5,17.57,18.67,1915324,0
+MIRM.US,D,20210930,000000,19.4,20.49,19.24,19.92,1235281,0
+MIRM.US,D,20211001,000000,19.6,19.63,18.64,19.35,427232,0
+MIRM.US,D,20211004,000000,19.24,19.5566,17.55,17.64,419696,0
+MIRM.US,D,20211005,000000,17.69,17.9355,15.75,16.73,788492,0
+MIRM.US,D,20211006,000000,16.37,17.65,16.34,17.43,285219,0
+MIRM.US,D,20211007,000000,17.27,17.36,16.81,17.01,174306,0
+MIRM.US,D,20211008,000000,16.99,17.01,16.6,16.68,105616,0
+MIRM.US,D,20211011,000000,16.64,17.43,16.45,17.23,80902,0
+MIRM.US,D,20211012,000000,17.37,17.68,16.83,16.96,165743,0
+MIRM.US,D,20211013,000000,17.01,17.1699,16.561,16.92,163931,0
+MIRM.US,D,20211014,000000,16.9,17.11,16.71,17.04,94954,0
+MIRM.US,D,20211015,000000,17,17.59,16.8,17.12,202604,0
+MIRM.US,D,20211018,000000,17.07,17.07,16.25,16.53,163633,0
+MIRM.US,D,20211019,000000,16.55,16.95,16.43,16.48,112902,0
+MIRM.US,D,20211020,000000,16.5,16.73,15.62,15.79,209406,0
+MIRM.US,D,20211021,000000,15.81,16.03,15.53,15.75,238787,0
+MIRM.US,D,20211022,000000,15.61,15.67,14.95,15.21,180932,0
+MIRM.US,D,20211025,000000,15.03,15.78,14.99,15.69,248171,0
+MIRM.US,D,20211026,000000,15.89,16.09,15.62,15.8,211208,0
+MIRM.US,D,20211027,000000,15.68,15.84,15.44,15.67,174153,0
+MIRM.US,D,20211028,000000,15.67,15.93,15.4766,15.71,162911,0
+MIRM.US,D,20211029,000000,15.9,16.13,15.695,15.88,107547,0
+MIRM.US,D,20211101,000000,15.85,16.555,15.77,16.23,68789,0
+MIRM.US,D,20211102,000000,16.15,16.225,15.815,16.18,67116,0
+MIRM.US,D,20211103,000000,16.26,16.9,16.17,16.54,130896,0
+MIRM.US,D,20211104,000000,16.925,16.925,16.24,16.24,79178,0
+MIRM.US,D,20211105,000000,16.21,16.74,15.88,16.21,98058,0
+MIRM.US,D,20211108,000000,16.425,16.46,15.79,16.06,213146,0
+MIRM.US,D,20211109,000000,15.89,16.22,15.65,15.83,224082,0
+MIRM.US,D,20211110,000000,16.04,16.455,15.79,15.9,142990,0
+MIRM.US,D,20211111,000000,16.01,16.2,15.32,15.96,138076,0
+MIRM.US,D,20211112,000000,16,16,15.49,15.88,85098,0
+MIRM.US,D,20211115,000000,15.83,15.99,15.37,15.49,91811,0
+MIRM.US,D,20211116,000000,15.68,16,15.34,15.89,239817,0
+MIRM.US,D,20211117,000000,15.98,16.38,15.37,15.46,211831,0
+MIRM.US,D,20211118,000000,15.53,15.72,15.195,15.55,201694,0
+MIRM.US,D,20211119,000000,15.68,15.86,15.11,15.69,130543,0
+MIRM.US,D,20211122,000000,15.8,15.8,13.9,14.04,154259,0
+MIRM.US,D,20211123,000000,14.2,14.53,13.42,13.94,123115,0
+MIRM.US,D,20211124,000000,13.79,14.45,13.5201,14.32,90431,0
+MIRM.US,D,20211126,000000,13.98,14.25,13.38,13.41,64871,0
+MIRM.US,D,20211129,000000,13.8,13.8,12.82,13.05,183189,0
+MIRM.US,D,20211130,000000,13.56,14.44,13.3,14.23,359452,0
+MIRM.US,D,20211201,000000,14.22,14.55,13.7,13.76,196854,0
+MIRM.US,D,20211202,000000,14.495,14.495,13.28,13.57,206192,0
+MIRM.US,D,20211203,000000,13.52,13.605,12.9548,13.27,108413,0
+MIRM.US,D,20211206,000000,13.28,13.84,13,13.25,206847,0
+MIRM.US,D,20211207,000000,13.43,14.4,13.43,14.1,133429,0
+MIRM.US,D,20211208,000000,14.1,14.66,13.92,14.51,79838,0
+MIRM.US,D,20211209,000000,14.39,14.88,14.1599,14.3,115495,0
+MIRM.US,D,20211210,000000,14.215,14.785,13.92,14.03,86094,0
+MIRM.US,D,20211213,000000,13.86,14.14,13.385,13.88,87677,0
+MIRM.US,D,20211214,000000,13.73,14.12,13.5,13.9,115878,0
+MIRM.US,D,20211215,000000,13.92,14.68,13.53,14.63,91582,0
+MIRM.US,D,20211216,000000,14.48,15,14.48,14.97,121819,0
+MIRM.US,D,20211217,000000,14.81,15.28,14.68,15,354202,0
+MIRM.US,D,20211220,000000,14.91,15.88,14.69,15.76,175080,0
+MIRM.US,D,20211221,000000,15.97,16.1,15.38,15.69,164464,0
+MIRM.US,D,20211222,000000,15.69,16,15.1,15.67,60944,0
+MIRM.US,D,20211223,000000,15.75,15.97,15.235,15.6,60313,0
+MIRM.US,D,20211227,000000,15.65,15.94,15.165,15.68,108482,0
+MIRM.US,D,20211228,000000,15.66,16.35,15.66,15.93,91361,0
+MIRM.US,D,20211229,000000,15.87,15.97,15.41,15.73,65304,0
+MIRM.US,D,20211230,000000,15.69,16.29,15.49,15.71,55329,0
+MIRM.US,D,20211231,000000,15.72,16.16,15.53,15.95,78468,0
+MIRM.US,D,20220103,000000,15.93,16.51,15.58,16.36,97885,0
+MIRM.US,D,20220104,000000,16.37,16.71,16.19,16.6,123974,0
+MIRM.US,D,20220105,000000,16.55,16.83,15.62,15.74,75137,0
+MIRM.US,D,20220106,000000,15.65,16.03,15.245,15.87,57201,0
+MIRM.US,D,20220107,000000,15.82,16.1,15.5,15.56,70747,0
+MIRM.US,D,20220110,000000,15.35,15.665,15.1,15.5,54025,0
+MIRM.US,D,20220111,000000,15.36,15.9899,14.63,15.92,110392,0
+MIRM.US,D,20220112,000000,17.11,17.82,16.67,17.53,224236,0
+MIRM.US,D,20220113,000000,17.54,18.35,17.3,17.96,212268,0
+MIRM.US,D,20220114,000000,18,18.78,17.84,18.74,185600,0
+MIRM.US,D,20220118,000000,18.5,18.94,18.07,18.36,196958,0
+MIRM.US,D,20220119,000000,18.34,18.53,18.0108,18.19,88341,0
+MIRM.US,D,20220120,000000,18.28,18.79,17.84,17.86,127070,0
+MIRM.US,D,20220121,000000,17.65,17.87,16.7264,16.9,134594,0
+MIRM.US,D,20220124,000000,16.52,17.95,16.065,17.6,250527,0
+MIRM.US,D,20220125,000000,17.5,17.81,16.985,17.72,104340,0
+MIRM.US,D,20220126,000000,17.87,18.41,17.04,17.61,1032238,0
+MIRM.US,D,20220127,000000,17.68,18.1,17,17.1,140016,0
+MIRM.US,D,20220128,000000,17.3,18.16,16.67,18.16,93517,0
+MIRM.US,D,20220131,000000,18.18,19.18,16.9863,19.05,265548,0
+MIRM.US,D,20220201,000000,19.16,19.16,18.428,18.95,119251,0
+MIRM.US,D,20220202,000000,18.93,19.4572,18.65,18.85,72468,0
+MIRM.US,D,20220203,000000,18.69,19,18.37,18.71,75735,0
+MIRM.US,D,20220204,000000,18.77,19.34,18.5,19.23,139925,0
+MIRM.US,D,20220207,000000,19.26,20.58,19.201,20.38,406819,0
+MIRM.US,D,20220208,000000,20.21,21.58,19.99,21.47,112902,0
+MIRM.US,D,20220209,000000,21.56,23.3499,21.135,22.78,508600,0
+MIRM.US,D,20220210,000000,22.61,23.19,22.09,22.41,137937,0
+MIRM.US,D,20220211,000000,22.6745,22.85,20.9,20.98,212413,0
+MIRM.US,D,20220214,000000,20.59,21.11,20.17,21.08,231583,0
+MIRM.US,D,20220215,000000,21.31,22.02,21.19,21.95,79758,0
+MIRM.US,D,20220216,000000,21.77,22.75,21.48,22.75,126880,0
+MIRM.US,D,20220217,000000,22.4,23.145,21.97,22.74,123230,0
+MIRM.US,D,20220218,000000,22.71,23.62,22.48,23.12,346535,0
+MIRM.US,D,20220222,000000,22.81,24.2,22.5872,23.5,186064,0
+MIRM.US,D,20220223,000000,23.9,24.6,23.55,23.93,347542,0
+MIRM.US,D,20220224,000000,23.11,24.1,22.1,23.42,252276,0
+MIRM.US,D,20220225,000000,23.61,24.22,23.41,23.65,87063,0
+MIRM.US,D,20220228,000000,23.275,24.02,22.69,23.7,64333,0
+MIRM.US,D,20220301,000000,23.8,24.44,21.16,21.34,206010,0
+MIRM.US,D,20220302,000000,21.662,21.662,20.82,21.15,176009,0
+MIRM.US,D,20220303,000000,21.1,21.43,20.24,20.66,276379,0
+MIRM.US,D,20220304,000000,20.42,21.455,20.42,21.29,117081,0
+MIRM.US,D,20220307,000000,21.32,21.72,21.06,21.34,120166,0
+MIRM.US,D,20220308,000000,21.36,21.36,20.4,21.2,136621,0
+MIRM.US,D,20220309,000000,21.79,23.32,21.46,22.8,323668,0
+MIRM.US,D,20220310,000000,23.11,23.1563,18.76,21.91,358535,0
+MIRM.US,D,20220311,000000,22.77,22.89,21.16,21.75,227693,0
+MIRM.US,D,20220314,000000,21.75,21.8045,21.13,21.51,248105,0
+MIRM.US,D,20220315,000000,21.49,21.78,21.36,21.65,105411,0
+MIRM.US,D,20220316,000000,21.79,22.04,21.315,21.93,282963,0
+MIRM.US,D,20220317,000000,21.83,23.07,21.68,23,187236,0
+MIRM.US,D,20220318,000000,22.84,24.485,22.615,22.84,262454,0
+MIRM.US,D,20220321,000000,22.58,22.97,21.93,22.13,103205,0
+MIRM.US,D,20220322,000000,22.27,23.66,22.25,23.57,84519,0
+MIRM.US,D,20220323,000000,23.26,23.88,23.1,23.16,89111,0
+MIRM.US,D,20220324,000000,23.23,23.42,22.67,23.02,98523,0
+MIRM.US,D,20220325,000000,23.01,23.15,22.51,22.71,112488,0
+MIRM.US,D,20220328,000000,22.77,23,21.17,21.48,164884,0
+MIRM.US,D,20220329,000000,21.48,22.86,21.48,22.44,78227,0
+MIRM.US,D,20220330,000000,22.37,22.94,21.88,21.95,77440,0
+MIRM.US,D,20220331,000000,21.87,22.14,21.535,22.02,142423,0
+MIRM.US,D,20220401,000000,22.22,23.39,22.22,23.22,141143,0
+MIRM.US,D,20220404,000000,23.3,24.23,22.99,24.07,75139,0
+MIRM.US,D,20220405,000000,24.1,24.92,23.84,24.24,148631,0
+MIRM.US,D,20220406,000000,24.11,26.9967,23.44,26.85,261629,0
+MIRM.US,D,20220407,000000,26.79,27.38,25.775,26.55,198443,0
+MIRM.US,D,20220408,000000,26.54,27.63,26.0001,27.46,153484,0
+MIRM.US,D,20220411,000000,27.25,28.65,25.97,26,158982,0
+MIRM.US,D,20220412,000000,26.18,26.75,25.77,26.26,102280,0
+MIRM.US,D,20220413,000000,26.27,27.84,26.27,27.45,116435,0
+MIRM.US,D,20220414,000000,27.45,28.04,27.25,27.5,152583,0
+MIRM.US,D,20220418,000000,27.4,27.4,25.27,26.2,156243,0
+MIRM.US,D,20220419,000000,25.93,26.6,25.7157,25.99,87182,0
+MIRM.US,D,20220420,000000,26.25,26.39,25.16,26.13,83300,0
+MIRM.US,D,20220421,000000,26.5,26.5,25.48,25.52,122458,0
+MIRM.US,D,20220422,000000,25.79,26.5,25.0366,25.67,108585,0
+MIRM.US,D,20220425,000000,25.54,26.05,25.17,25.75,73634,0
+MIRM.US,D,20220426,000000,25.99,26.9,25.98,26.26,100724,0
+MIRM.US,D,20220427,000000,26.19,27.11,25.57,26.22,138529,0
+MIRM.US,D,20220428,000000,26.27,26.27,22.96,23.77,224456,0
+MIRM.US,D,20220429,000000,23.63,24.16,23.23,23.78,83061,0
+MIRM.US,D,20220502,000000,23.53,25.08,23.24,24.36,89113,0
+MIRM.US,D,20220503,000000,24.29,24.64,23.42,24.01,105348,0
+MIRM.US,D,20220504,000000,24,24.5505,22.38,23.58,179884,0
+MIRM.US,D,20220505,000000,23.9,26.99,23.7803,25.03,201333,0
+MIRM.US,D,20220506,000000,25.39,25.94,24.28,25.26,423843,0
+MIRM.US,D,20220509,000000,24.76,25.165,21.92,22.05,343720,0
+MIRM.US,D,20220510,000000,22.75,23.26,21.8,22.55,190738,0
+MIRM.US,D,20220511,000000,22.6,22.735,21.23,21.7,194885,0
+MIRM.US,D,20220512,000000,21.41,22.87,21.2447,22.28,235104,0
+MIRM.US,D,20220513,000000,22.67,24.67,22.33,24,380115,0
+MIRM.US,D,20220516,000000,23.76,24.42,23.59,24.02,190268,0
+MIRM.US,D,20220517,000000,24.19,25.21,23.5,24.02,276712,0
+MIRM.US,D,20220518,000000,23.74,23.83,22.55,22.95,148298,0
+MIRM.US,D,20220519,000000,22.87,24.44,22.87,24.21,211028,0
+MIRM.US,D,20220520,000000,24.74,25.94,24.33,25.58,378283,0
+MIRM.US,D,20220523,000000,26.29,26.29,24.31,25.23,318659,0
+MIRM.US,D,20220524,000000,25.23,25.67,24.4,25.26,290761,0
+MIRM.US,D,20220525,000000,24.99,25.99,24.99,25.7,273604,0
+MIRM.US,D,20220526,000000,25.5,26.285,24.28,24.58,266318,0
+MIRM.US,D,20220527,000000,24.58,25.2099,23.58,24.76,307578,0
+MIRM.US,D,20220531,000000,24.85,25.05,22.79,23.39,483162,0
+MIRM.US,D,20220601,000000,23.27,24.06,23.12,23.78,204732,0
+MIRM.US,D,20220602,000000,23.58,23.94,23.25,23.51,122779,0
+MIRM.US,D,20220603,000000,23.64,25.25,23.42,25.23,191458,0
+MIRM.US,D,20220606,000000,25.52,25.72,23.92,24.29,295691,0
+MIRM.US,D,20220607,000000,24.29,24.5,23.295,24.2,196359,0
+MIRM.US,D,20220608,000000,23.9,24.9147,23.9,24.6,114544,0
+MIRM.US,D,20220609,000000,24.78,24.78,22.8,23.04,149647,0
+MIRM.US,D,20220610,000000,22.38,23.3,21.035,21.36,187804,0
+MIRM.US,D,20220613,000000,20.49,20.715,19.215,20.22,377872,0
+MIRM.US,D,20220614,000000,20.21,20.42,18.93,19.12,201209,0
+MIRM.US,D,20220615,000000,19.3,19.3,17.77,18.89,299321,0
+MIRM.US,D,20220616,000000,18.33,18.98,17.57,18.78,210756,0
+MIRM.US,D,20220617,000000,18.93,20.61,18.93,19.95,308670,0
+MIRM.US,D,20220621,000000,20.1,21.11,20.07,20.7,363040,0
+MIRM.US,D,20220622,000000,20.41,21.45,20.15,20.35,280178,0
+MIRM.US,D,20220623,000000,20.5,20.8192,19.43,20.57,265287,0
+MIRM.US,D,20220624,000000,20.54,20.76,18.7,18.71,1839744,0
+MIRM.US,D,20220627,000000,18.79,20.06,18.69,18.88,253961,0
+MIRM.US,D,20220628,000000,18.73,19.14,18.295,18.42,146497,0
+MIRM.US,D,20220629,000000,18.5,19.2948,18.13,18.86,168649,0
+MIRM.US,D,20220630,000000,18.71,19.71,18.71,19.46,122795,0
+MIRM.US,D,20220701,000000,19.36,20,19.1315,19.98,76570,0
+MIRM.US,D,20220705,000000,19.68,21.84,19.05,21.78,190600,0
+MIRM.US,D,20220706,000000,21.77,22.22,21.15,21.75,164244,0
+MIRM.US,D,20220707,000000,21.71,23.145,21.5,22.81,155825,0
+MIRM.US,D,20220708,000000,22.66,24.095,22.07,23.86,163913,0
+MIRM.US,D,20220711,000000,23.54,24.43,23.245,24.16,152975,0
+MIRM.US,D,20220712,000000,24.17,24.4799,22.985,24.25,153976,0
+MIRM.US,D,20220713,000000,23.9,25.05,23.5,24.77,167612,0
+MIRM.US,D,20220714,000000,24.6,24.93,23.69,23.74,67009,0
+MIRM.US,D,20220715,000000,24.17,24.56,23.31,24.13,177058,0
+MIRM.US,D,20220718,000000,24.13,24.41,21.71,21.79,106704,0
+MIRM.US,D,20220719,000000,23.05,23.05,21.12,22.81,169690,0
+MIRM.US,D,20220720,000000,22.81,24.28,22.81,24.25,178629,0
+MIRM.US,D,20220721,000000,24.25,24.72,23.15,24.59,152339,0
+MIRM.US,D,20220722,000000,24.59,24.72,23.7,24.39,101933,0
+MIRM.US,D,20220725,000000,24.49,24.92,24.235,24.46,143025,0
+MIRM.US,D,20220726,000000,24.31,25.57,23.24,25,141227,0
+MIRM.US,D,20220727,000000,24.97,25.34,24.6,25,164867,0
+MIRM.US,D,20220728,000000,24.87,25.61,24.71,25.05,75727,0
+MIRM.US,D,20220729,000000,24.83,25.4,24.56,25.1,126176,0
+MIRM.US,D,20220801,000000,25.01,26.43,22.97,23.1,452770,0
+MIRM.US,D,20220802,000000,22.69,23.98,21.5,22.02,317908,0
+MIRM.US,D,20220803,000000,22.37,23.86,22.06,23.3,130192,0
+MIRM.US,D,20220804,000000,23.57,26.05,23.2251,26.05,212526,0
+MIRM.US,D,20220805,000000,25.95,30,25.95,29.44,791008,0
+MIRM.US,D,20220808,000000,29.88,30.545,28.27,28.35,640627,0
+MIRM.US,D,20220809,000000,28.12,28.635,26.81,27.49,426183,0
+MIRM.US,D,20220810,000000,23.49,26.44,22.635,24.93,2368759,0
+MIRM.US,D,20220811,000000,24.86,25.7675,24.05,24.75,388004,0
+MIRM.US,D,20220812,000000,24.7,25.3725,24.53,25,294302,0
+MIRM.US,D,20220815,000000,25.03,25.88,24.97,25.73,300710,0
+MIRM.US,D,20220816,000000,25.69,25.78,24.03,24.53,212115,0
+MIRM.US,D,20220817,000000,24.53,25.115,24.13,24.41,164177,0
+MIRM.US,D,20220818,000000,24.37,24.72,23.85,24.48,98272,0
+MIRM.US,D,20220819,000000,24.24,24.87,24.1,24.36,102664,0
+MIRM.US,D,20220822,000000,24.34,25.13,24.015,24.28,177727,0
+MIRM.US,D,20220823,000000,24.29,25.38,24.29,25.17,163631,0
+MIRM.US,D,20220824,000000,25.25,26.615,25.25,26.52,415339,0
+MIRM.US,D,20220825,000000,26.79,27,25.55,25.76,382882,0
+MIRM.US,D,20220826,000000,25.65,26.54,24.77,25,298271,0
+MIRM.US,D,20220829,000000,25,25.625,24.53,25.24,264649,0
+MIRM.US,D,20220830,000000,25.3,25.72,23.64,23.9,209364,0
+MIRM.US,D,20220831,000000,24.07,25.13,24,24.98,255228,0
+MIRM.US,D,20220901,000000,25.63,25.81,24.77,25.4,363037,0
+MIRM.US,D,20220902,000000,25.13,25.79,24.745,25.03,152777,0
+MIRM.US,D,20220906,000000,24.97,26.03,24.48,25.19,483755,0
+MIRM.US,D,20220907,000000,24.95,25.69,24.4121,25.41,180032,0
+MIRM.US,D,20220908,000000,25.29,26.58,24.3696,26.52,292022,0
+MIRM.US,D,20220909,000000,26.6,26.9,25,25.15,196813,0
+MIRM.US,D,20220912,000000,24.75,24.7555,22.5,23.02,565534,0
+MIRM.US,D,20220913,000000,22.72,23.17,22,22.71,471659,0
+MIRM.US,D,20220914,000000,22.79,23.97,22.71,22.75,428226,0
+MIRM.US,D,20220915,000000,22.7,23.08,21.94,22.92,456302,0
+MIRM.US,D,20220916,000000,22.92,23.63,22.32,23.48,1963023,0
+MIRM.US,D,20220919,000000,23.29,23.29,21.82,22.29,458601,0
+MIRM.US,D,20220920,000000,22.13,22.69,21.9,22.59,289158,0
+MIRM.US,D,20220921,000000,22.69,22.69,21.81,21.9,286196,0
+MIRM.US,D,20220922,000000,21.75,22.73,21.3125,22.55,203989,0
+MIRM.US,D,20220923,000000,22.34,22.5,21.67,22.4,295377,0
+MIRM.US,D,20220926,000000,22.29,22.75,21.35,21.4,204829,0
+MIRM.US,D,20220927,000000,21.65,23.22,21.63,23.08,520589,0
+MIRM.US,D,20220928,000000,23.34,23.64,22.6,22.66,266967,0
+MIRM.US,D,20220929,000000,22.5,22.5,20.96,20.99,352935,0
+MIRM.US,D,20220930,000000,21,21.68,20.94,21.01,284195,0
+MIRM.US,D,20221003,000000,21.28,21.845,20.75,21.62,357084,0
+MIRM.US,D,20221004,000000,21.87,22.2185,20.8,21.37,539746,0
+MIRM.US,D,20221005,000000,21.33,21.57,20.2624,20.67,382122,0
+MIRM.US,D,20221006,000000,20.75,20.77,19.78,19.87,703407,0
+MIRM.US,D,20221007,000000,19.84,20.01,18.54,18.63,578852,0
+MIRM.US,D,20221010,000000,18.59,18.94,17.63,18.22,1585071,0
+MIRM.US,D,20221011,000000,18.26,19.01,17.53,18,1039926,0
+MIRM.US,D,20221012,000000,18.07,18.61,17.38,17.9,474919,0
+MIRM.US,D,20221013,000000,17.52,18.33,17.315,18.17,271308,0
+MIRM.US,D,20221014,000000,18.35,19.26,17.965,19.12,313027,0
+MIRM.US,D,20221017,000000,19.26,19.75,19.06,19.64,333003,0
+MIRM.US,D,20221018,000000,19.87,20.06,19.5,19.81,219186,0
+MIRM.US,D,20221019,000000,19.62,20.01,18.9,19.43,320901,0
+MIRM.US,D,20221020,000000,19.55,20.565,19.55,19.85,188591,0
+MIRM.US,D,20221021,000000,19.93,20.07,19.41,19.52,309955,0
+MIRM.US,D,20221024,000000,19.77,20.36,18.9,20.02,395354,0
+MIRM.US,D,20221025,000000,20.76,23.91,20.595,23.73,453169,0
+MIRM.US,D,20221026,000000,23.75,24.44,23.04,23.08,293765,0
+MIRM.US,D,20221027,000000,23.19,23.75,21.24,21.38,356120,0
+MIRM.US,D,20221028,000000,21.46,23.87,21.4152,23.83,354212,0
+MIRM.US,D,20221031,000000,23.65,23.845,22.44,22.55,213127,0
+MIRM.US,D,20221101,000000,22.71,23.445,22.6,23.09,208491,0
+MIRM.US,D,20221102,000000,23.13,23.84,22.305,23.24,398787,0
+MIRM.US,D,20221103,000000,23.22,23.71,22.94,22.98,146806,0
+MIRM.US,D,20221104,000000,23.22,23.685,22.455,23,234461,0
+MIRM.US,D,20221107,000000,22.96,24.33,22.575,23.69,274401,0
+MIRM.US,D,20221108,000000,23.74,24.68,23.37,23.94,206766,0
+MIRM.US,D,20221109,000000,21.55,21.55,18.25,20.02,915752,0
+MIRM.US,D,20221110,000000,20.9,21.085,19.08,20.06,722811,0
+MIRM.US,D,20221111,000000,20.08,20.28,19.69,19.91,509987,0
+MIRM.US,D,20221114,000000,20.73,21,19.08,19.23,340583,0
+MIRM.US,D,20221115,000000,19.69,20.33,18.76,20.03,496830,0
+MIRM.US,D,20221116,000000,19.58,20.81,19.246,19.58,252911,0
+MIRM.US,D,20221117,000000,19.55,20.14,19.01,19.78,217793,0
+MIRM.US,D,20221118,000000,20,20.5937,19.1,19.64,191297,0
+MIRM.US,D,20221121,000000,19.5,19.875,18.51,19.27,183387,0
+MIRM.US,D,20221122,000000,19.2,19.755,18.78,19.71,163368,0
+MIRM.US,D,20221123,000000,19.65,20.3399,19.43,19.54,170306,0
+MIRM.US,D,20221125,000000,19.53,19.99,19.28,19.87,76556,0
+MIRM.US,D,20221128,000000,19.7,20.05,19.285,19.95,245324,0
+MIRM.US,D,20221129,000000,19.75,19.75,18.27,18.57,698417,0
+MIRM.US,D,20221130,000000,18.58,19.18,18.01,18.65,404374,0
+MIRM.US,D,20221201,000000,18.75,18.985,18.06,18.28,575888,0
+MIRM.US,D,20221202,000000,18.3,18.91,18,18.89,365780,0
+MIRM.US,D,20221205,000000,18.9,18.925,18.06,18.33,227551,0
+MIRM.US,D,20221206,000000,18.34,18.75,17.87,18.16,447649,0
+MIRM.US,D,20221207,000000,18.23,18.76,18.1,18.56,224104,0
+MIRM.US,D,20221208,000000,18.65,19,18.215,18.3,260420,0
+MIRM.US,D,20221209,000000,18.24,18.49,17.84,18.16,259741,0
+MIRM.US,D,20221212,000000,18.18,18.59,17.95,18.49,286965,0
+MIRM.US,D,20221213,000000,19.19,19.29,17.99,18.01,349336,0
+MIRM.US,D,20221214,000000,18.08,18.705,17.78,18.02,939826,0
+MIRM.US,D,20221215,000000,17.7,18.03,17.5,17.87,301883,0
+MIRM.US,D,20221216,000000,17.85,19.31,17.85,18.86,1317099,0
+MIRM.US,D,20221219,000000,18.79,18.96,17.75,18,297242,0
+MIRM.US,D,20221220,000000,17.98,18.415,17.69,17.77,263333,0
+MIRM.US,D,20221221,000000,17.75,18.29,17.49,18.27,189089,0
+MIRM.US,D,20221222,000000,18.16,18.535,18.02,18.47,162920,0
+MIRM.US,D,20221223,000000,18.38,18.49,18.03,18.24,179102,0
+MIRM.US,D,20221227,000000,18.26,18.26,17.5299,17.59,209099,0
+MIRM.US,D,20221228,000000,17.77,18.21,17.54,18.08,210602,0
+MIRM.US,D,20221229,000000,18.12,19.565,18.12,19.29,253769,0
+MIRM.US,D,20221230,000000,19.15,19.52,18.88,19.5,162611,0
+MIRM.US,D,20230103,000000,19.51,19.55,18.815,19.28,201363,0
+MIRM.US,D,20230104,000000,19.3,20.27,18.52,19.59,269231,0
+MIRM.US,D,20230105,000000,19.35,20.46,18.87,19.55,197488,0
+MIRM.US,D,20230106,000000,19.54,20.16,19.26,19.91,211678,0
+MIRM.US,D,20230109,000000,21,21.51,19.95,20.02,879618,0
+MIRM.US,D,20230110,000000,20.06,20.46,18.46,19.19,538902,0
+MIRM.US,D,20230111,000000,19.19,21.39,18.63,20.83,491793,0
+MIRM.US,D,20230112,000000,20.77,22.17,20.535,22.15,391140,0
+MIRM.US,D,20230113,000000,22,22.49,21.59,22,338459,0
+MIRM.US,D,20230117,000000,22,22.57,21.67,22.33,303420,0
+MIRM.US,D,20230118,000000,22.54,22.54,21.605,21.89,257764,0
+MIRM.US,D,20230119,000000,21.79,22.5157,21.51,22.31,317992,0
+MIRM.US,D,20230120,000000,22.2,22.85,21.17,21.25,424380,0
+MIRM.US,D,20230123,000000,21.25,21.94,20.7,21.46,519176,0
+MIRM.US,D,20230124,000000,21.46,22.79,21.205,22.33,908615,0
+MIRM.US,D,20230125,000000,22.23,23.62,22.13,23.62,382119,0
+MIRM.US,D,20230126,000000,23.71,24.14,23.2304,23.68,382504,0
+MIRM.US,D,20230127,000000,23.62,24.2,23.54,23.87,268905,0
+MIRM.US,D,20230130,000000,23.61,23.85,23.495,23.58,242808,0
+MIRM.US,D,20230131,000000,23.63,24.03,23.24,23.48,419788,0
+MIRM.US,D,20230201,000000,23.56,24.22,23.37,23.88,220260,0
+MIRM.US,D,20230202,000000,24.02,24.535,23.69,24,402921,0
+MIRM.US,D,20230203,000000,23.8,24.36,23.595,23.95,388026,0
+MIRM.US,D,20230206,000000,23.84,24,23.34,23.66,248633,0
+MIRM.US,D,20230207,000000,23.68,23.97,22.8301,23.81,330356,0
+MIRM.US,D,20230208,000000,23.71,23.74,22.69,23.15,309763,0
+MIRM.US,D,20230209,000000,23.45,24,23.2,23.3,180878,0
+MIRM.US,D,20230210,000000,23.25,24.06,23.1,23.67,241424,0
+MIRM.US,D,20230213,000000,23.76,23.87,23.34,23.54,139011,0
+MIRM.US,D,20230214,000000,23.51,23.565,22.23,22.61,181543,0
+MIRM.US,D,20230215,000000,22.6,22.8613,22.23,22.56,208601,0
+MIRM.US,D,20230216,000000,22.27,23.316,21.93,22.74,322821,0
+MIRM.US,D,20230217,000000,22.79,23.975,22.79,23.83,227312,0
+MIRM.US,D,20230221,000000,23.6,24.2599,22.83,22.88,382477,0
+MIRM.US,D,20230222,000000,22.9,23.97,22.85,23.51,236595,0
+MIRM.US,D,20230223,000000,23.54,24.36,23.335,23.59,197804,0
+MIRM.US,D,20230224,000000,23.36,23.65,22.82,23.02,189082,0
+MIRM.US,D,20230227,000000,23.16,23.58,22.5087,23.03,194522,0
+MIRM.US,D,20230228,000000,22.99,23.59,22.99,23.51,188392,0
+MIRM.US,D,20230301,000000,23.49,23.73,23.3,23.7,153077,0
+MIRM.US,D,20230302,000000,23.42,23.865,23.345,23.55,160354,0
+MIRM.US,D,20230303,000000,23.76,24.0999,23.43,23.86,190222,0
+MIRM.US,D,20230306,000000,23.73,23.95,23.35,23.88,191020,0
+MIRM.US,D,20230307,000000,23.84,24.12,23.66,23.79,179896,0
+MIRM.US,D,20230308,000000,23.93,24.25,23.5,23.76,225876,0
+MIRM.US,D,20230309,000000,22.88,24.14,21.65,23.52,434114,0
+MIRM.US,D,20230310,000000,23.38,24.065,21.07,22.3,561091,0
+MIRM.US,D,20230313,000000,22.13,23.18,20.8101,22.66,473694,0
+MIRM.US,D,20230314,000000,22.91,24.32,22.9,24.1,471255,0
+MIRM.US,D,20230315,000000,23.7,24,23.1202,23.63,224687,0
+MIRM.US,D,20230316,000000,23.58,23.75,22.825,23.28,254485,0
+MIRM.US,D,20230317,000000,23.15,23.28,22.52,23.04,932834,0
+MIRM.US,D,20230320,000000,23.31,24.25,22.9,23.6,185824,0
+MIRM.US,D,20230321,000000,23.74,23.74,22.58,23.08,144968,0
+MIRM.US,D,20230322,000000,23,23.23,22.16,22.25,169372,0
+MIRM.US,D,20230323,000000,22.39,23.17,22.12,23.07,200443,0
+MIRM.US,D,20230324,000000,22.99,23.11,22.66,22.99,154375,0
+MIRM.US,D,20230327,000000,23.12,24.015,23.12,23.5,221826,0
+MIRM.US,D,20230328,000000,23.36,23.6159,22.62,22.89,116145,0
+MIRM.US,D,20230329,000000,23.11,23.44,22.89,23.36,166051,0
+MIRM.US,D,20230330,000000,23.35,23.46,21.835,22.78,256306,0
+MIRM.US,D,20230331,000000,22.95,24.1,22.79,24.02,288621,0
+MIRM.US,D,20230403,000000,23.94,25.02,23.77,25,296030,0
+MIRM.US,D,20230404,000000,24.99,24.99,24.5,24.95,304604,0
+MIRM.US,D,20230405,000000,24.9,25.39,24.6,24.71,272104,0
+MIRM.US,D,20230406,000000,24.74,25.4,24.323,25,322603,0
+MIRM.US,D,20230410,000000,24.88,25.1,24.71,24.96,335061,0
+MIRM.US,D,20230411,000000,25.06,25.58,24.72,24.99,215457,0
+MIRM.US,D,20230412,000000,23.42,25.18,22.345,23.51,5637443,0
+MIRM.US,D,20230413,000000,24,25.01,23.63,24.79,3654822,0
+MIRM.US,D,20230414,000000,24.85,25.1125,24.32,24.99,859611,0
+MIRM.US,D,20230417,000000,25,25.79,24.88,25.75,853252,0
+MIRM.US,D,20230418,000000,25.99,26.275,25.5,25.84,490403,0
+MIRM.US,D,20230419,000000,25.69,26.36,25.24,26.015,978361,0
+MIRM.US,D,20230420,000000,25.84,27,25.47,25.76,296289,0
+MIRM.US,D,20230421,000000,25.77,27.52,25.77,27.26,746988,0
+MIRM.US,D,20230424,000000,27.27,27.53,26.75,27.31,341842,0
+MIRM.US,D,20230425,000000,27.28,27.6734,26.5,26.76,866370,0
+MIRM.US,D,20230426,000000,26.51,27.14,26.27,26.43,567404,0
+MIRM.US,D,20230427,000000,26.16,26.6,25.86,25.95,227549,0
+MIRM.US,D,20230428,000000,26,26.96,25.61,26.85,289887,0
+MIRM.US,D,20230501,000000,26.85,27.43,26.85,26.99,268412,0
+MIRM.US,D,20230502,000000,27.01,27.43,26.69,27.24,391301,0
+MIRM.US,D,20230503,000000,27.3,28.712,27.3,28.59,653028,0
+MIRM.US,D,20230504,000000,28.51,28.51,27.78,27.85,477999,0
+MIRM.US,D,20230505,000000,28.64,28.99,26.14,26.23,550395,0
+MIRM.US,D,20230508,000000,26.55,27.84,26.115,26.36,519889,0
+MIRM.US,D,20230509,000000,26.49,27.78,25.89,26.32,321392,0
+MIRM.US,D,20230510,000000,26.45,26.595,25.95,26.2,344253,0
+MIRM.US,D,20230511,000000,26.19,26.76,25.8,26.22,403736,0
+MIRM.US,D,20230512,000000,26.37,26.6599,25.96,26.04,385044,0
+MIRM.US,D,20230515,000000,26,26.4771,25.905,26.03,218269,0
+MIRM.US,D,20230516,000000,25.7,26.38,25.5,26.29,520138,0
+MIRM.US,D,20230517,000000,26.21,26.47,25.615,26.17,502522,0
+MIRM.US,D,20230518,000000,26.1,26.2,25.5,26.05,369894,0
+MIRM.US,D,20230519,000000,26.27,26.6807,25.98,26.02,157637,0
+MIRM.US,D,20230522,000000,26.14,28.07,26.14,27.93,384412,0
+MIRM.US,D,20230523,000000,27.93,28.92,27.57,27.88,542878,0
+MIRM.US,D,20230524,000000,27.75,27.75,26.64,26.84,256133,0
+MIRM.US,D,20230525,000000,26.91,27,25.2511,26.07,300338,0
+MIRM.US,D,20230526,000000,26.01,26.44,25.22,26.13,568011,0
+MIRM.US,D,20230530,000000,26.1,26.61,25.9,26.04,218300,0
+MIRM.US,D,20230531,000000,26.2,26.82,25.88,26.23,385338,0
+MIRM.US,D,20230601,000000,26.25,26.25,25.57,26.11,317531,0
+MIRM.US,D,20230602,000000,26.21,26.63,25.95,26.33,233933,0
+MIRM.US,D,20230605,000000,26.21,27.0499,26.1,26.93,210203,0
+MIRM.US,D,20230606,000000,27.02,28.17,26.89,27.83,262763,0
+MIRM.US,D,20230607,000000,27.92,28.69,27.36,28.565,373429,0
+MIRM.US,D,20230608,000000,28.47,29.595,28.35,29.05,722724,0
+MIRM.US,D,20230609,000000,29.01,29.7,28.09,28.4,245493,0
+MIRM.US,D,20230612,000000,28.88,29.1,28.18,28.97,814809,0
+MIRM.US,D,20230613,000000,29.06,30.39,29.06,30.09,794258,0
+MIRM.US,D,20230614,000000,28.5,28.86,26.76,28.33,1256230,0
+MIRM.US,D,20230615,000000,28.27,29.1,28.02,28.09,686722,0
+MIRM.US,D,20230616,000000,28.41,28.57,27.12,27.55,1148106,0
+MIRM.US,D,20230620,000000,27.61,28.41,27.19,28.33,489965,0
+MIRM.US,D,20230621,000000,28.12,28.79,27.505,28.6,348389,0
+MIRM.US,D,20230622,000000,28.65,29.08,28.255,28.56,302868,0
+MIRM.US,D,20230623,000000,28.47,28.49,27.31,27.35,1429325,0
+MIRM.US,D,20230626,000000,26.95,27.24,25.76,26.01,470478,0
+MIRM.US,D,20230627,000000,26,26.27,25.38,25.4,631181,0
+MIRM.US,D,20230628,000000,25.4,25.625,25.035,25.39,732568,0
+MIRM.US,D,20230629,000000,25.35,25.765,24.39,24.59,395176,0
+MIRM.US,D,20230630,000000,24.72,26.135,24.49,25.87,471224,0
+MIRM.US,D,20230703,000000,25.66,26.02,25.32,25.65,187996,0
+MIRM.US,D,20230705,000000,25.57,26.19,25.485,26.01,254035,0
+MIRM.US,D,20230706,000000,25.74,26.4025,25.665,26.25,282776,0
+MIRM.US,D,20230707,000000,26.32,26.71,25.96,26.17,203803,0
+MIRM.US,D,20230710,000000,26.28,26.84,25.86,26.51,570126,0
+MIRM.US,D,20230711,000000,26.44,26.695,25.9,26.61,379295,0
+MIRM.US,D,20230712,000000,26.65,26.81,26.12,26.3,771893,0
+MIRM.US,D,20230713,000000,26.28,26.42,25.98,26.03,166920,0
+MIRM.US,D,20230714,000000,25.95,26.38,25.46,26.25,308096,0
+MIRM.US,D,20230717,000000,26.56,28.5,26.25,27.14,1695808,0
+MIRM.US,D,20230718,000000,28.04,28.43,26.75,27.21,1668701,0
+MIRM.US,D,20230719,000000,27.16,27.29,26.4,26.5,709334,0
+MIRM.US,D,20230720,000000,26.53,27,26.13,26.87,1167820,0
+MIRM.US,D,20230721,000000,26.99,27.15,25.84,25.89,700216,0
+MIRM.US,D,20230724,000000,25.77,25.84,24.5,24.73,582382,0
+MIRM.US,D,20230725,000000,24.46,25.34,24.46,25.05,442750,0
+MIRM.US,D,20230726,000000,25.31,26.4725,25.3,25.99,633804,0
+MIRM.US,D,20230727,000000,26.24,26.41,25.33,25.55,532783,0
+MIRM.US,D,20230728,000000,25.84,26.2027,25.55,25.79,759263,0
+MIRM.US,D,20230731,000000,25.84,26.155,25.29,25.76,489007,0
+MIRM.US,D,20230801,000000,25.82,25.82,24.9307,24.97,559060,0
+MIRM.US,D,20230802,000000,24.77,25.12,24.75,24.92,469506,0
+MIRM.US,D,20230803,000000,24.81,25.47,24.71,24.88,634655,0
+MIRM.US,D,20230804,000000,24.7,26.69,24.7,26.45,927402,0
+MIRM.US,D,20230807,000000,26.52,26.52,25.38,25.68,589389,0
+MIRM.US,D,20230808,000000,25.8,25.8,25.16,25.45,379806,0
+MIRM.US,D,20230809,000000,25.46,26.26,25.09,25.79,402980,0
+MIRM.US,D,20230810,000000,25.42,26.55,25.42,26.29,433256,0
+MIRM.US,D,20230811,000000,26.34,26.85,26.32,26.52,241650,0
+MIRM.US,D,20230814,000000,26.52,26.52,25.66,25.85,398615,0
+MIRM.US,D,20230815,000000,25.87,25.99,25.47,25.69,270721,0
+MIRM.US,D,20230816,000000,25.64,25.66,24.54,24.7,405710,0
+MIRM.US,D,20230817,000000,24.7,24.91,24.28,24.63,354544,0
+MIRM.US,D,20230818,000000,24.44,25.22,24.23,24.97,215327,0
+MIRM.US,D,20230821,000000,25.19,26.23,24.85,26.15,421159,0
+MIRM.US,D,20230822,000000,26.16,26.51,25.92,26.3,466073,0
+MIRM.US,D,20230823,000000,26.55,27.02,26.14,26.2,255044,0
+MIRM.US,D,20230824,000000,26.22,26.23,25.67,25.73,207611,0
+MIRM.US,D,20230825,000000,25.76,26.59,25.715,26.535,214032,0
+MIRM.US,D,20230828,000000,26.62,26.85,26.19,26.35,151849,0
+MIRM.US,D,20230829,000000,26.29,26.29,25.72,26.02,157706,0
+MIRM.US,D,20230830,000000,26.14,26.59,26.14,26.43,234874,0
+MIRM.US,D,20230831,000000,26.5,26.78,26.38,26.43,417678,0
+MIRM.US,D,20230901,000000,26.49,26.935,26.2,26.44,330897,0
+MIRM.US,D,20230905,000000,26.44,28.491,26,27.62,658125,0
+MIRM.US,D,20230906,000000,27.765,28.75,27.375,28.51,545476,0
+MIRM.US,D,20230907,000000,28.52,29.27,28.324,28.82,922469,0
+MIRM.US,D,20230908,000000,28.96,29.775,28.8,29.73,618770,0
+MIRM.US,D,20230911,000000,29.75,30.77,29.28,30.43,1263982,0
+MIRM.US,D,20230912,000000,30.33,31.18,29.6,31.06,562080,0
+MIRM.US,D,20230913,000000,31.57,32,29.95,29.96,1163160,0
+MIRM.US,D,20230914,000000,30.21,32.53,29.69,32.36,2568986,0
+MIRM.US,D,20230915,000000,32.41,32.86,31.92,32.85,2087753,0
+MIRM.US,D,20230918,000000,32.94,33.3934,31.92,32.11,639508,0
+MIRM.US,D,20230919,000000,32.25,32.25,30.95,31,436734,0
+MIRM.US,D,20230920,000000,32.28,32.45,31.06,31.08,804761,0
+MIRM.US,D,20230921,000000,30.95,32.02,30.54,31.92,498938,0
+MIRM.US,D,20230922,000000,31.93,32.12,30.69,30.72,296142,0
+MIRM.US,D,20230925,000000,30.75,31.28,30.22,30.96,339942,0
+MIRM.US,D,20230926,000000,31.13,31.63,30.35,30.38,339791,0
+MIRM.US,D,20230927,000000,30.47,31.0327,30.35,30.8,345978,0
+MIRM.US,D,20230928,000000,31.23,31.89,30.84,31.56,502622,0
+MIRM.US,D,20230929,000000,31.675,31.85,31.23,31.6,461171,0
+MIRM.US,D,20231002,000000,31.6,31.8,29.21,29.3,669903,0
+MIRM.US,D,20231003,000000,29.94,30.08,29.09,29.77,408024,0
+MIRM.US,D,20231004,000000,29.49,29.56,28.44,28.65,388905,0
+MIRM.US,D,20231005,000000,28.56,29.69,28.56,29.63,293765,0
+MIRM.US,D,20231006,000000,29.33,30.15,29.33,29.92,197152,0
+MIRM.US,D,20231009,000000,29.83,30.46,29.4284,30.44,269880,0
+MIRM.US,D,20231010,000000,30.3,30.92,29.89,30.57,355923,0
+MIRM.US,D,20231011,000000,30.63,30.8699,28.62,28.8,419191,0
+MIRM.US,D,20231012,000000,28.64,28.85,27.75,28.04,328450,0
+MIRM.US,D,20231013,000000,28.11,28.27,27.6,28.12,256728,0
+MIRM.US,D,20231016,000000,27.8,28.29,26.76,27.89,322706,0
+MIRM.US,D,20231017,000000,28.27,29.42,28.27,28.91,270847,0
+MIRM.US,D,20231018,000000,27.73,28.53,27.59,27.96,450072,0
+MIRM.US,D,20231019,000000,28.28,29.3,27.78,28.9,330034,0
+MIRM.US,D,20231020,000000,29.38,29.5,28.7,28.9,293859,0
+MIRM.US,D,20231023,000000,28.36,28.82,27.79,27.89,285935,0
+MIRM.US,D,20231024,000000,29.01,30.07,28.605,28.89,468079,0
+MIRM.US,D,20231025,000000,28.66,28.66,27.26,27.49,273844,0
+MIRM.US,D,20231026,000000,27.77,28.15,27.39,27.54,256293,0
+MIRM.US,D,20231027,000000,27.7,27.7,26.79,27.14,376768,0
+MIRM.US,D,20231030,000000,27.37,27.7,27.04,27.25,171944,0
+MIRM.US,D,20231031,000000,27.19,27.68,26.91,27.43,419444,0
+MIRM.US,D,20231101,000000,27.18,28.745,27.15,28.42,460486,0
+MIRM.US,D,20231102,000000,28.5,28.87,27.75,28.39,412766,0
+MIRM.US,D,20231103,000000,29.9,30.92,29,30,1561340,0
+MIRM.US,D,20231106,000000,30.32,30.6,28.5,29.35,582868,0
+MIRM.US,D,20231107,000000,29.3,30,29.08,30,354524,0
+MIRM.US,D,20231108,000000,30.32,30.43,29.385,29.74,313493,0
+MIRM.US,D,20231109,000000,30,30,27.88,28.48,424494,0
+MIRM.US,D,20231110,000000,28.78,29.13,28.2,28.61,236333,0
+MIRM.US,D,20231113,000000,29.72,30.68,28.61,30.49,667542,0
+MIRM.US,D,20231114,000000,31.05,31.69,29.96,30.33,801319,0
+MIRM.US,D,20231115,000000,31.03,31.87,30.34,30.36,1098930,0
+MIRM.US,D,20231116,000000,30.27,31.24,30.0482,30.31,377080,0
+MIRM.US,D,20231117,000000,30.49,32.35,30.205,32.32,499003,0
+MIRM.US,D,20231120,000000,32.07,32.54,31.895,32.1,892596,0
+MIRM.US,D,20231121,000000,32.52,32.55,31.67,32,488977,0
+MIRM.US,D,20231122,000000,31.86,32.4399,31.55,32,291660,0
+MIRM.US,D,20231124,000000,32.12,33.01,32.12,32.35,212246,0
+MIRM.US,D,20231127,000000,32.36,32.45,31.67,32.04,632616,0
+MIRM.US,D,20231128,000000,31.94,32.06,30.745,31.33,461238,0
+MIRM.US,D,20231129,000000,31.45,32.48,31.45,31.65,416179,0
+MIRM.US,D,20231130,000000,31.84,33.24,31.84,32.07,833357,0
+MIRM.US,D,20231201,000000,32.08,32.49,31.44,32,499741,0
+MIRM.US,D,20231204,000000,31.98,32.31,30.97,31.7,644779,0
+MIRM.US,D,20231205,000000,31.58,33.33,31.5,32.5,780015,0
+MIRM.US,D,20231206,000000,32.4,32.825,31.56,31.58,347381,0
+MIRM.US,D,20231207,000000,31.47,32.55,31.47,32.28,435580,0
+MIRM.US,D,20231208,000000,32.38,33.055,32.28,32.86,533822,0
+MIRM.US,D,20231211,000000,33.08,33.2,31.8,32.28,768311,0
+MIRM.US,D,20231212,000000,32.52,34,31.87,33.64,569732,0
+MIRM.US,D,20231213,000000,33.65,34.24,33.06,33.92,994492,0
+MIRM.US,D,20231214,000000,34.07,34.81,33.45,34.59,878700,0
+MIRM.US,D,20231215,000000,34.6,35.56,33.991,34.93,1516580,0
+MIRM.US,D,20231218,000000,27.37,29.73,27.37,29.385,3333853,0
+MIRM.US,D,20231219,000000,29.7,31.7001,29.19,31.57,1041590,0
+MIRM.US,D,20231220,000000,31.62,32.68,30.76,30.79,752034,0
+MIRM.US,D,20231221,000000,31.09,31.2,30.26,31.09,423558,0
+MIRM.US,D,20231222,000000,30.66,30.95,29.02,30,1096685,0
+MIRM.US,D,20231226,000000,30.43,30.6,29.9,30.25,430341,0
+MIRM.US,D,20231227,000000,30.5,30.8,29.8,30.06,430122,0
+MIRM.US,D,20231228,000000,29.9,30.335,29.48,29.96,526022,0
+MIRM.US,D,20231229,000000,29.92,30,29.2501,29.52,565288,0
+MIRM.US,D,20240102,000000,29.58,30.27,29.25,30.02,670980,0
+MIRM.US,D,20240103,000000,30,30.29,29.265,29.4,755466,0
+MIRM.US,D,20240104,000000,29.39,30.05,29.02,29.68,577042,0
+MIRM.US,D,20240105,000000,29.46,29.6,28.775,28.85,413170,0
+MIRM.US,D,20240108,000000,28.45,28.5716,27.11,28.51,1219713,0
+MIRM.US,D,20240109,000000,28.24,28.5,27.11,27.91,923070,0
+MIRM.US,D,20240110,000000,27.53,27.55,25.31,26.26,1452212,0
+MIRM.US,D,20240111,000000,26.27,27.29,26,26.88,1104484,0
+MIRM.US,D,20240112,000000,26.95,27.37,26.44,27.29,570951,0
+MIRM.US,D,20240116,000000,26.55,26.91,26.0636,26.72,848123,0
+MIRM.US,D,20240117,000000,26.46,26.81,25.88,26.8,936010,0
+MIRM.US,D,20240118,000000,26.96,26.98,26,26.34,972794,0
+MIRM.US,D,20240119,000000,26.39,26.57,25.88,26.33,806776,0
+MIRM.US,D,20240122,000000,26.34,26.94,26.09,26.45,507184,0
+MIRM.US,D,20240123,000000,26.64,26.76,25.88,26.49,587378,0
+MIRM.US,D,20240124,000000,26.75,27.02,26.395,26.49,452361,0
+MIRM.US,D,20240125,000000,26.5,26.7,25.96,26.21,676360,0
+MIRM.US,D,20240126,000000,26.33,26.83,26.025,26.17,385560,0
+MIRM.US,D,20240129,000000,26.33,27.12,26.15,27.12,581407,0
+MIRM.US,D,20240130,000000,27.02,27.02,26.18,26.6,519404,0
+MIRM.US,D,20240131,000000,26.59,27.1,26.37,26.46,438701,0
+MIRM.US,D,20240201,000000,26.49,26.87,26.14,26.59,416621,0
+MIRM.US,D,20240202,000000,26.17,26.8,25.92,26.52,557959,0
+MIRM.US,D,20240205,000000,26.22,26.6,26.01,26.27,324992,0
+MIRM.US,D,20240206,000000,26.22,27.21,25.917,27.21,409178,0
+MIRM.US,D,20240207,000000,27.17,27.17,26.5,26.76,449361,0
+MIRM.US,D,20240208,000000,26.71,27.44,26.71,27.02,414726,0
+MIRM.US,D,20240209,000000,27.2,28.27,27.02,27.98,364645,0
+MIRM.US,D,20240212,000000,28.17,30,27.74,29.93,861713,0
+MIRM.US,D,20240213,000000,29.04,29.21,27.89,28.08,864952,0
+MIRM.US,D,20240214,000000,28.45,28.79,28.16,28.47,333304,0
+MIRM.US,D,20240215,000000,28.5,29.07,28.49,28.98,316399,0
+MIRM.US,D,20240216,000000,28.85,29.82,28.4865,29.28,437248,0
+MIRM.US,D,20240220,000000,28.75,30.045,28.75,29.09,467541,0
+MIRM.US,D,20240221,000000,28.96,29.33,27.95,28.29,267751,0
+MIRM.US,D,20240222,000000,28.31,28.54,27.92,28.22,273772,0
+MIRM.US,D,20240223,000000,28.12,28.41,27.71,27.81,224021,0
+MIRM.US,D,20240226,000000,27.72,29.17,27.72,29.06,290806,0
+MIRM.US,D,20240227,000000,29.32,29.65,28.8515,29.61,452735,0
+MIRM.US,D,20240228,000000,29.61,29.89,28.72,28.89,318702,0
+MIRM.US,D,20240229,000000,28.59,29.9816,27.83,28.71,1042662,0
+MIRM.US,D,20240301,000000,28.78,30.23,28.78,29.27,473509,0
+MIRM.US,D,20240304,000000,29.65,29.82,28.59,28.68,318506,0
+MIRM.US,D,20240305,000000,28.73,29.03,27.325,28,464561,0
+MIRM.US,D,20240306,000000,28.39,28.815,28.17,28.41,487106,0
+MIRM.US,D,20240307,000000,28.58,28.8,28,28.21,279915,0
+MIRM.US,D,20240308,000000,28.62,29.055,28.07,28.15,319248,0
+MIRM.US,D,20240311,000000,28.17,28.49,26.8,26.94,461287,0
+MIRM.US,D,20240312,000000,26.83,27.96,26.41,27.48,500422,0
+MIRM.US,D,20240313,000000,27.89,28.72,27.5,27.77,583859,0
+MIRM.US,D,20240314,000000,29.79,29.8901,27.79,28.17,895684,0
+MIRM.US,D,20240315,000000,28,28.52,26.69,26.77,2323511,0
+MIRM.US,D,20240318,000000,26.5,26.94,25.635,25.98,790686,0
+MIRM.US,D,20240319,000000,26.61,27.24,26.42,27.01,695103,0
+MIRM.US,D,20240320,000000,26.59,27.155,26.03,26.99,653249,0
+MIRM.US,D,20240321,000000,27.23,27.41,26.01,26.04,500621,0
+MIRM.US,D,20240322,000000,26.05,26.49,25.86,26.13,485046,0
+MIRM.US,D,20240325,000000,26.13,26.55,25.71,26.14,471526,0
+MIRM.US,D,20240326,000000,26.25,26.52,24.89,24.92,462256,0
+MIRM.US,D,20240327,000000,24.78,25.59,24.7,25.12,401405,0
+MIRM.US,D,20240328,000000,25.66,25.79,25.06,25.12,424360,0
+MIRM.US,D,20240401,000000,24.93,25.49,24.72,25.45,526093,0
+MIRM.US,D,20240402,000000,25.12,25.295,24.815,25.21,1030034,0
+MIRM.US,D,20240403,000000,25.17,25.18,24.44,24.74,424902,0
+MIRM.US,D,20240404,000000,24.9,25.92,24.86,25.33,443059,0
+MIRM.US,D,20240405,000000,25.06,26.61,24.85,26.26,555415,0
+MIRM.US,D,20240408,000000,26.18,26.3,25.57,25.92,296251,0
+MIRM.US,D,20240409,000000,25.95,26.3,25.785,26.2,402532,0
+MIRM.US,D,20240410,000000,25.61,25.94,25.45,25.63,377179,0
+MIRM.US,D,20240411,000000,25.51,26.015,25.51,25.83,294609,0
+MIRM.US,D,20240412,000000,25.7,25.9738,24.23,24.58,484700,0
+MIRM.US,D,20240415,000000,24.52,24.6,23.76,23.91,404570,0
+MIRM.US,D,20240416,000000,24.19,24.69,23.77,24.01,317919,0
+MIRM.US,D,20240417,000000,24.63,24.63,23.8,23.85,327457,0
+MIRM.US,D,20240418,000000,23.73,24.06,23.29,23.57,400347,0
+MIRM.US,D,20240419,000000,23.41,24,23.4,23.85,265513,0
+MIRM.US,D,20240422,000000,23.97,24.51,23.745,24.17,254735,0
+MIRM.US,D,20240423,000000,24.3,25.01,24.3,24.42,423071,0
+MIRM.US,D,20240424,000000,24.93,24.93,23.85,24.02,317121,0
+MIRM.US,D,20240425,000000,23.56,24.62,23.14,24.49,817338,0
+MIRM.US,D,20240426,000000,24.43,24.785,24.17,24.46,268335,0
+MIRM.US,D,20240429,000000,24.7,25.53,24.545,25.07,369245,0
+MIRM.US,D,20240430,000000,24.75,25.76,24.75,25.11,538614,0
+MIRM.US,D,20240501,000000,25.02,26.4,24.69,25.72,681541,0
+MIRM.US,D,20240502,000000,25.82,25.9199,25.18,25.6,313320,0
+MIRM.US,D,20240503,000000,26.01,26.22,25.66,25.84,341067,0
+MIRM.US,D,20240506,000000,25.98,26.41,25.7333,26.39,327946,0
+MIRM.US,D,20240507,000000,26.54,26.77,25.59,25.91,271526,0
+MIRM.US,D,20240508,000000,25.86,25.92,24.82,25.04,357020,0
+MIRM.US,D,20240509,000000,25.68,26.98,24.66,25.83,631766,0
+MIRM.US,D,20240510,000000,25.83,26.13,24.57,24.76,429935,0
+MIRM.US,D,20240513,000000,25.15,26.27,24.61,24.78,385150,0
+MIRM.US,D,20240514,000000,25.16,25.45,24.5,24.8,377332,0
+MIRM.US,D,20240515,000000,25.3,25.62,24.47,24.99,345099,0
+MIRM.US,D,20240516,000000,24.74,24.85,24.44,24.75,366735,0
+MIRM.US,D,20240517,000000,24.78,24.78,23.99,24.07,308777,0
+MIRM.US,D,20240520,000000,24.25,25.57,24.12,25.3,377645,0
+MIRM.US,D,20240521,000000,25.19,25.84,25.19,25.79,344702,0
+MIRM.US,D,20240522,000000,25.81,26.47,25.59,26.22,309152,0
+MIRM.US,D,20240523,000000,26.36,26.36,25.37,25.47,502209,0
+MIRM.US,D,20240524,000000,25.47,25.47,24.26,24.55,319055,0
+MIRM.US,D,20240528,000000,24.75,25.06,24.4,24.76,779083,0
+MIRM.US,D,20240529,000000,24.41,24.58,23.98,24.21,464544,0
+MIRM.US,D,20240530,000000,24.48,24.76,24.225,24.44,465035,0
+MIRM.US,D,20240531,000000,24.54,24.95,23.83,24.03,565910,0
+MIRM.US,D,20240603,000000,24.52,25.57,23.985,25.35,1123864,0
+MIRM.US,D,20240604,000000,25.33,26.49,24.85,25.79,793904,0
+MIRM.US,D,20240605,000000,25.93,26.33,25.27,26.3,732602,0
+MIRM.US,D,20240606,000000,26.5,26.6,24.95,24.96,412667,0
+MIRM.US,D,20240607,000000,24.6,25.38,24.07,25.07,641569,0
+MIRM.US,D,20240610,000000,24.57,25.57,24.53,25.55,455502,0
+MIRM.US,D,20240611,000000,25.51,26.55,25.0876,26.2,481316,0
+MIRM.US,D,20240612,000000,26.93,27.2,25.77,27,1009730,0
+MIRM.US,D,20240613,000000,27.16,27.7,26.28,26.68,405403,0
+MIRM.US,D,20240614,000000,26.47,26.69,25.73,25.92,553257,0
+MIRM.US,D,20240617,000000,27.6,33,27.1,33,3672841,0
+MIRM.US,D,20240618,000000,33.53,33.54,29.18,29.25,1693420,0
+MIRM.US,D,20240620,000000,30,31.68,28.56,31.14,1207927,0
+MIRM.US,D,20240621,000000,31.14,32.31,31.07,32.05,3246336,0
+MIRM.US,D,20240624,000000,32.14,35.42,32,34.85,1304706,0
+MIRM.US,D,20240625,000000,34.72,34.98,33.05,33.14,860470,0
+MIRM.US,D,20240626,000000,33.09,33.35,32.34,32.86,486813,0
+MIRM.US,D,20240627,000000,32.86,33.44,32.47,33.11,706016,0
+MIRM.US,D,20240628,000000,33.11,34.49,33.11,34.19,2740885,0
+MIRM.US,D,20240701,000000,34.43,35.44,34.065,34.16,693198,0
+MIRM.US,D,20240702,000000,34.18,34.52,33.45,33.68,385234,0
+MIRM.US,D,20240703,000000,33.76,34.525,33.515,33.88,222124,0
+MIRM.US,D,20240705,000000,33.74,34.5,33.64,34.43,593804,0
+MIRM.US,D,20240708,000000,34.65,36.635,34.47,35.91,1009029,0
+MIRM.US,D,20240709,000000,36.13,36.92,35.11,36.6,561983,0
+MIRM.US,D,20240710,000000,36.7,36.79,35.63,35.92,422525,0
+MIRM.US,D,20240711,000000,36.61,37.9,36.17,37.66,758885,0
+MIRM.US,D,20240712,000000,37.8,39.9,37.38,39.44,1072100,0
+MIRM.US,D,20240715,000000,39.51,40.37,39.22,39.48,796320,0
+MIRM.US,D,20240716,000000,39.63,40.36,39.46,40,975252,0
+MIRM.US,D,20240717,000000,39.58,40.38,37.92,38.37,714140,0
+MIRM.US,D,20240718,000000,38.13,38.985,37.07,37.37,471304,0
+MIRM.US,D,20240719,000000,37.46,40.07,37.44,39.49,1224991,0
+MIRM.US,D,20240722,000000,39.69,39.93,38.675,39.53,618082,0
+MIRM.US,D,20240723,000000,39.53,40.75,39.53,40.2,482855,0
+MIRM.US,D,20240724,000000,39.88,40.44,39.07,39.07,286012,0
+MIRM.US,D,20240725,000000,39.4,41.88,38.91,40.37,800111,0
+MIRM.US,D,20240726,000000,41,44.6995,39.7032,43.33,2411490,0
+MIRM.US,D,20240729,000000,43.08,43.11,41.25,42.05,771668,0
+MIRM.US,D,20240730,000000,42.13,42.94,40.29,40.3,473576,0
+MIRM.US,D,20240731,000000,40.62,41.2325,39.2595,40.55,509197,0
+MIRM.US,D,20240801,000000,40.43,41.41,39.84,40.13,576548,0
+MIRM.US,D,20240802,000000,39.01,40.1,38.81,39.38,349077,0
+MIRM.US,D,20240805,000000,37.05,39.43,36.2,38.5,474720,0
+MIRM.US,D,20240806,000000,38.72,39.98,38.24,39.15,331303,0
+MIRM.US,D,20240807,000000,39.83,40.3899,38.73,38.96,376843,0
+MIRM.US,D,20240808,000000,38.96,40.185,37.8391,39.87,391722,0
+MIRM.US,D,20240809,000000,39.76,40.2,38.88,40.02,375533,0
+MIRM.US,D,20240812,000000,39.93,44.94,39.33,44.74,1091537,0
+MIRM.US,D,20240813,000000,44.61,44.61,40.94,41.09,577705,0
+MIRM.US,D,20240814,000000,41.16,41.69,40.28,41.49,529050,0
+MIRM.US,D,20240815,000000,41.87,42,41.3306,41.53,347520,0
+MIRM.US,D,20240816,000000,41.37,41.6,40.5104,40.7,454215,0
+MIRM.US,D,20240819,000000,40.72,42.2,40.72,41.83,477012,0
+MIRM.US,D,20240820,000000,42.13,42.1541,40.5471,40.99,452417,0
+MIRM.US,D,20240821,000000,40.98,41.55,40.49,41.24,406053,0
+MIRM.US,D,20240822,000000,41.48,41.6,40.48,40.98,286059,0
+MIRM.US,D,20240823,000000,41.16,41.99,41.04,41.12,391356,0
+MIRM.US,D,20240826,000000,41.3,43.7885,41.12,43.08,310323,0
+MIRM.US,D,20240827,000000,43.04,44.32,42.32,44.25,526160,0
+MIRM.US,D,20240828,000000,44.18,45.23,43.48,43.87,375852,0
+MIRM.US,D,20240829,000000,43.17,43.87,40.72,41.98,610228,0
+MIRM.US,D,20240830,000000,42.18,43.37,42,43.11,331405,0
+MIRM.US,D,20240903,000000,43,43.66,41.17,41.31,329176,0
+MIRM.US,D,20240904,000000,41.21,42.33,40.09,41.8,368459,0
+MIRM.US,D,20240905,000000,41.82,41.99,40.92,41.65,232978,0
+MIRM.US,D,20240906,000000,41.78,42.4,40.83,41.12,295349,0
+MIRM.US,D,20240909,000000,41.18,42.22,40.82,41.03,376413,0
+MIRM.US,D,20240910,000000,41.11,41.88,40.775,41.77,223860,0
+MIRM.US,D,20240911,000000,41.95,42.49,41.25,41.91,237175,0
+MIRM.US,D,20240912,000000,41.86,42.2436,41.0001,41.13,203696,0
+MIRM.US,D,20240913,000000,41.29,41.77,40.9,41.12,312121,0
+MIRM.US,D,20240916,000000,41.15,41.43,40.23,40.42,342588,0
+MIRM.US,D,20240917,000000,40.74,41.06,40.15,40.29,305119,0
+MIRM.US,D,20240918,000000,40.33,40.455,36.8591,37.9,1498151,0
+MIRM.US,D,20240919,000000,38.57,40.17,38.31,39.35,339438,0
+MIRM.US,D,20240920,000000,39.46,39.645,38.6,38.96,929634,0
+MIRM.US,D,20240923,000000,39.11,39.51,38.19,38.93,357763,0
+MIRM.US,D,20240924,000000,39.03,39.66,38.57,38.98,639409,0
+MIRM.US,D,20240925,000000,39.05,39.62,38.75,38.99,242814,0
+MIRM.US,D,20240926,000000,39.19,39.3,38.4,38.7,246226,0
+MIRM.US,D,20240927,000000,38.94,39.44,38.3147,38.85,192820,0
+MIRM.US,D,20240930,000000,38.56,39.37,38.16,39,368635,0
+MIRM.US,D,20241001,000000,38.93,40.5514,38.0401,40.12,785237,0
+MIRM.US,D,20241002,000000,40.11,42.79,39.71,41.49,524661,0
+MIRM.US,D,20241003,000000,40.89,41.31,39.38,39.61,240282,0
+MIRM.US,D,20241004,000000,39.97,40.36,39.17,39.26,278536,0
+MIRM.US,D,20241007,000000,39.27,39.5,37.65,38.75,283743,0
+MIRM.US,D,20241008,000000,38.89,39.84,38.86,38.91,220654,0
+MIRM.US,D,20241009,000000,38.98,38.98,37.51,37.85,220956,0
+MIRM.US,D,20241010,000000,37.79,38.61,37.53,38.48,352062,0
+MIRM.US,D,20241011,000000,38.48,40.49,38.48,40.11,483414,0
+MIRM.US,D,20241014,000000,39.93,40.31,39.6,39.77,114599,0
+MIRM.US,D,20241015,000000,39.57,40.12,39.22,39.71,136339,0
+MIRM.US,D,20241016,000000,40.08,40.572,39.66,39.78,235555,0
+MIRM.US,D,20241017,000000,39.64,39.9,38.87,39.32,405696,0
+MIRM.US,D,20241018,000000,39.48,40.34,39.17,39.46,644701,0
+MIRM.US,D,20241021,000000,39.26,39.49,38.3,39.35,213722,0
+MIRM.US,D,20241022,000000,39.32,40.065,39.13,39.68,145175,0
+MIRM.US,D,20241023,000000,39.5,39.7,38.15,38.42,213910,0
+MIRM.US,D,20241024,000000,38.52,39.57,38.155,39.36,277204,0
+MIRM.US,D,20241025,000000,39.55,40.18,38.71,38.89,195510,0
+MIRM.US,D,20241028,000000,39.32,40.13,39.12,39.54,203126,0
+MIRM.US,D,20241029,000000,39.36,39.99,38.675,39.06,203733,0
+MIRM.US,D,20241030,000000,38.96,40.245,38.5705,39.18,306204,0
+MIRM.US,D,20241031,000000,39.17,39.47,38.3,38.46,246799,0
+MIRM.US,D,20241101,000000,38.91,40.98,38.735,40.4,348023,0
+MIRM.US,D,20241104,000000,40.41,41.15,40.005,40.45,356790,0
+MIRM.US,D,20241105,000000,39.69,41,38.16,40.72,271737,0
+MIRM.US,D,20241106,000000,42.75,42.75,40.99,41.09,438220,0
+MIRM.US,D,20241107,000000,40.89,41.47,40.61,41.08,241777,0
+MIRM.US,D,20241108,000000,41.13,42.575,41.13,42,367686,0
+MIRM.US,D,20241111,000000,42.25,42.49,41.46,41.61,287869,0
+MIRM.US,D,20241112,000000,44,45.8113,41.09,42.28,717971,0
+MIRM.US,D,20241113,000000,43.15,44.635,42.48,43.92,622288,0
+MIRM.US,D,20241114,000000,44.05,48.89,43.915,46.26,862779,0
+MIRM.US,D,20241115,000000,46.41,46.795,43.75,44.5,605104,0
+MIRM.US,D,20241118,000000,44.17,44.39,40.8,41.42,595776,0
+MIRM.US,D,20241119,000000,41.52,42.87,41.0504,42.09,389599,0
+MIRM.US,D,20241120,000000,42.11,44.12,41.4,43.69,450893,0
+MIRM.US,D,20241121,000000,43.92,44.115,42.27,43.48,351968,0
+MIRM.US,D,20241122,000000,43.46,44.93,43.19,44.73,314189,0
+MIRM.US,D,20241125,000000,45.13,46.035,43.62,44.27,544613,0
+MIRM.US,D,20241126,000000,44.46,45.4,43.86,45.15,323950,0
+MIRM.US,D,20241127,000000,45.25,46.87,44.68,46.65,279943,0
+MIRM.US,D,20241129,000000,46.56,47.08,46.09,46.22,206870,0
+MIRM.US,D,20241202,000000,46.51,46.665,44.61,46.21,301388,0
+MIRM.US,D,20241203,000000,46.04,46.73,45.19,45.585,200208,0
+MIRM.US,D,20241204,000000,45.65,46.755,45.02,45.47,219494,0
+MIRM.US,D,20241205,000000,45.5,45.9467,44.35,44.4,304052,0
+MIRM.US,D,20241206,000000,44.41,45.25,44.24,44.67,300798,0
+MIRM.US,D,20241209,000000,44.12,44.62,41.41,43.31,393765,0
+MIRM.US,D,20241210,000000,43.14,45.03,43.13,44.1,765269,0
+MIRM.US,D,20241211,000000,44.46,44.54,42.79,43.61,295012,0
+MIRM.US,D,20241212,000000,43.68,43.968,41.745,42.28,561908,0
+MIRM.US,D,20241213,000000,42.28,43.15,41.6,42.44,455977,0
+MIRM.US,D,20241216,000000,42.3,43.37,41.8825,42.39,334953,0
+MIRM.US,D,20241217,000000,41.85,42.845,41.58,42.65,279097,0
+MIRM.US,D,20241218,000000,42.62,42.785,40.03,40.6,553802,0
+MIRM.US,D,20241219,000000,40.73,41.42,40.26,41.13,540627,0
+MIRM.US,D,20241220,000000,40.58,42.85,40.58,41.51,1185007,0
+MIRM.US,D,20241223,000000,41.32,42.2,41.025,41.73,320411,0
+MIRM.US,D,20241224,000000,41.87,42.465,41.22,42.17,77973,0
+MIRM.US,D,20241226,000000,42.01,42.36,41.38,42.03,194060,0
+MIRM.US,D,20241227,000000,41.73,42.3982,41.165,41.56,215779,0
+MIRM.US,D,20241230,000000,41.18,41.97,40.93,41.18,249963,0
+MIRM.US,D,20241231,000000,41.54,41.76,40.905,41.35,223009,0
+MIRM.US,D,20250102,000000,41.39,42.34,41.27,42.04,209656,0
+MIRM.US,D,20250103,000000,42.14,43.12,42.1,42.8,264381,0
+MIRM.US,D,20250106,000000,42.57,43.52,42.52,43.09,739724,0
+MIRM.US,D,20250107,000000,43.09,43.455,41.78,42.06,509128,0
+MIRM.US,D,20250108,000000,41.93,42.25,41.54,42,305985,0
+MIRM.US,D,20250110,000000,41.41,41.61,40.55,41.32,409906,0
+MIRM.US,D,20250113,000000,41.67,44.1,40.7,44,516403,0
+MIRM.US,D,20250114,000000,44.87,45.13,43.2,43.32,892292,0
+MIRM.US,D,20250115,000000,44.19,47.25,44.145,46.33,644331,0
+MIRM.US,D,20250116,000000,46.19,46.34,45.275,45.83,499309,0
+MIRM.US,D,20250117,000000,45.86,47.04,45.26,46.95,451636,0
+MIRM.US,D,20250121,000000,47.15,48.6611,46.51,47.98,430997,0
+MIRM.US,D,20250122,000000,48.18,48.5,46.63,46.72,598487,0
+MIRM.US,D,20250123,000000,46.9,49.27,46.18,48.65,428526,0
+MIRM.US,D,20250124,000000,48.33,48.41,47.4,47.53,435624,0
+MIRM.US,D,20250127,000000,47.39,49.4,47.39,48.48,1319525,0
+MIRM.US,D,20250128,000000,48.42,49.58,48.15,48.54,326605,0
+MIRM.US,D,20250129,000000,48.33,48.97,48,48.6,257888,0
+MIRM.US,D,20250130,000000,48.79,49.11,48.02,48.44,713602,0
+MIRM.US,D,20250131,000000,48.66,50,48.26,48.88,441475,0
+MIRM.US,D,20250203,000000,48.06,48.66,47.55,48.59,455413,0
+MIRM.US,D,20250204,000000,48.36,50.34,48.325,50.21,410219,0
+MIRM.US,D,20250205,000000,50.4,53.49,50.05,52.28,801787,0
+MIRM.US,D,20250206,000000,52.26,52.46,50.575,51.23,610309,0
+MIRM.US,D,20250207,000000,51.23,52.53,50.41,51.06,616405,0
+MIRM.US,D,20250210,000000,51.16,51.47,50.2,50.46,356770,0
+MIRM.US,D,20250211,000000,50.05,50.78,49.79,50.16,370957,0
+MIRM.US,D,20250212,000000,49.34,51,48.53,50.72,316921,0
+MIRM.US,D,20250213,000000,51.09,51.825,50.07,50.7,237825,0
+MIRM.US,D,20250214,000000,51.02,51.375,49.97,50.04,398479,0
+MIRM.US,D,20250218,000000,50.21,53.03,49.48,52.7,888832,0
+MIRM.US,D,20250219,000000,52.58,53.755,51.91,52.17,568168,0
+MIRM.US,D,20250220,000000,52.17,53.49,51.02,53.16,510111,0
+MIRM.US,D,20250221,000000,53.56,54.234,52.05,52.45,940110,0
+MIRM.US,D,20250224,000000,52.23,53.04,50.29,50.95,594390,0
+MIRM.US,D,20250225,000000,51.27,51.74,49.26,49.93,608911,0
+MIRM.US,D,20250226,000000,50.29,51.75,49.985,50.52,486728,0
+MIRM.US,D,20250227,000000,49,50.27,44.21,46.975,967439,0
+MIRM.US,D,20250228,000000,46.35,47.99,46.24,47.57,513268,0
+MIRM.US,D,20250303,000000,47.6,47.9285,45.695,45.99,590014,0
+MIRM.US,D,20250304,000000,45.55,46.09,44.88,45.22,560134,0
+MIRM.US,D,20250305,000000,45.22,46.095,44.205,44.64,657365,0
+MIRM.US,D,20250306,000000,43.87,44.435,43.25,43.42,596779,0
+MIRM.US,D,20250307,000000,43.86,44.24,42.79,43.46,584979,0
+MIRM.US,D,20250310,000000,42.78,43.76,42.01,43.01,604557,0
+MIRM.US,D,20250311,000000,42.89,44.465,42.825,44.06,445182,0
+MIRM.US,D,20250312,000000,44.8,46.02,44.22,45.03,789310,0
+MIRM.US,D,20250313,000000,45.52,45.715,43.98,44.56,229182,0
+MIRM.US,D,20250314,000000,44.77,45.9,43.84,44.28,392599,0
+MIRM.US,D,20250317,000000,45.76,46,43.67,45.15,452124,0
+MIRM.US,D,20250318,000000,45.28,45.395,44.085,44.31,350774,0
+MIRM.US,D,20250319,000000,44.08,47.655,43.815,47.13,521933,0
+MIRM.US,D,20250320,000000,47.63,49,46.34,47.87,454895,0
+MIRM.US,D,20250321,000000,47.87,48.491,46.89,47.02,896068,0
+MIRM.US,D,20250324,000000,47,47.6925,46,47.02,437261,0
+MIRM.US,D,20250325,000000,47.84,47.99,46.46,47.06,264930,0
+MIRM.US,D,20250326,000000,47.2,47.2,45.83,46.28,393047,0
+MIRM.US,D,20250327,000000,46.8,47.17,45.61,46.08,535436,0
+MIRM.US,D,20250328,000000,46.44,46.52,45.79,45.99,155899,0
+MIRM.US,D,20250331,000000,45.09,45.71,44,45.05,394615,0
+MIRM.US,D,20250401,000000,45.13,45.52,43.6525,44.04,405393,0
+MIRM.US,D,20250402,000000,44.35,45.66,43.64,45,451148,0
+MIRM.US,D,20250403,000000,44.86,44.99,43.13,43.23,464323,0
+MIRM.US,D,20250404,000000,42.15,43.0326,41.305,42.03,641598,0
+MIRM.US,D,20250407,000000,40.06,43.22,39.35,41,684269,0
+MIRM.US,D,20250408,000000,42.07,43.16,38.27,39.32,516056,0
+MIRM.US,D,20250409,000000,38.31,42.455,36.8801,41.47,881078,0
+MIRM.US,D,20250410,000000,39.87,41.225,37.33,39.12,514472,0
+MIRM.US,D,20250411,000000,38.99,39.89,38.14,39.58,512121,0
+MIRM.US,D,20250414,000000,39.9,40.05,38.91,39.59,296120,0
+MIRM.US,D,20250415,000000,39.28,40.32,38.24,38.63,335878,0
+MIRM.US,D,20250416,000000,38.41,38.95,37.83,38.75,315230,0
+MIRM.US,D,20250417,000000,38.67,39.45,38.35,39.1,429075,0
+MIRM.US,D,20250421,000000,38.78,39.865,38.22,38.39,315189,0
+MIRM.US,D,20250422,000000,38.79,39.52,38.33,39.43,449751,0
+MIRM.US,D,20250423,000000,40.04,40.14,39.18,39.62,524598,0
+MIRM.US,D,20250424,000000,39.74,40.83,39.51,40.47,295008,0
+MIRM.US,D,20250425,000000,40.11,41.04,39.84,40.8,186097,0
+MIRM.US,D,20250428,000000,40.77,41.495,40.3,41.31,307343,0
+MIRM.US,D,20250429,000000,41.05,42.96,40.29,42.54,444113,0
+MIRM.US,D,20250430,000000,42.38,43.68,41.99,43.45,351177,0
+MIRM.US,D,20250501,000000,43.35,43.88,42.37,43.42,435268,0
+MIRM.US,D,20250502,000000,43.7,44.34,43.08,43.69,398469,0
+MIRM.US,D,20250505,000000,43.55,44.46,43.18,44.15,475814,0
+MIRM.US,D,20250506,000000,43.95,43.98,40.285,41,372763,0
+MIRM.US,D,20250507,000000,40.92,41.66,40.7,41.22,405442,0
+MIRM.US,D,20250508,000000,40.001,47.43,40.001,45.24,1249682,0
+MIRM.US,D,20250509,000000,45.27,46.785,44.2,44.27,653782,0
+MIRM.US,D,20250512,000000,45.09,46.23,44.8,45.57,385948,0
+MIRM.US,D,20250513,000000,45.98,46.5,44.805,45.27,462438,0
+MIRM.US,D,20250514,000000,45.2,45.6767,44.2825,44.39,230762,0
+MIRM.US,D,20250515,000000,44.8,45.34,44.02,45.28,230975,0
+MIRM.US,D,20250516,000000,45.2,45.66,44.68,45.01,219847,0
+MIRM.US,D,20250519,000000,44.95,45.7,44.39,44.89,375571,0
+MIRM.US,D,20250520,000000,44.89,45.35,44,45.34,393200,0
+MIRM.US,D,20250521,000000,44.91,45.35,43.82,44.31,322751,0
+MIRM.US,D,20250522,000000,43.94,44.44,43.79,44.05,249859,0
+MIRM.US,D,20250523,000000,43.63,44.1,42.89,44,164640,0
+MIRM.US,D,20250527,000000,44.65,44.65,43.64,43.87,293688,0
+MIRM.US,D,20250528,000000,43.88,44.09,43.49,43.73,205542,0
+MIRM.US,D,20250529,000000,43.79,44.57,43.5,44,513504,0
+MIRM.US,D,20250530,000000,43.85,44.541,43.3,44.46,336375,0
+MIRM.US,D,20250602,000000,44.79,46.57,44.375,45.97,587533,0
+MIRM.US,D,20250603,000000,45.87,46.25,45.055,45.29,457345,0
+MIRM.US,D,20250604,000000,45.13,45.74,44.5,44.61,275733,0
+MIRM.US,D,20250605,000000,44.22,44.77,43.5,44.65,393259,0
+MIRM.US,D,20250606,000000,45.17,46.569,45.17,46.38,272949,0
+MIRM.US,D,20250609,000000,46.92,47.14,45.37,47.05,396823,0
+MIRM.US,D,20250610,000000,47.15,50.05,47.15,48.98,600605,0
+MIRM.US,D,20250611,000000,48.97,49.18,47.85,48.46,675212,0
+MIRM.US,D,20250612,000000,48.29,49.665,47.79,49.02,378561,0
+MIRM.US,D,20250613,000000,48.19,49.91,48.19,49.63,442126,0
+MIRM.US,D,20250616,000000,49.57,50.44,49.3311,50.42,598401,0
+MIRM.US,D,20250617,000000,49.83,50.95,48.78,50.7,526534,0
+MIRM.US,D,20250618,000000,50.7,51.0675,49.91,50.8,414091,0
+MIRM.US,D,20250620,000000,50.99,51.28,49.67,50.34,737624,0
+MIRM.US,D,20250623,000000,50.38,50.72,49.41,50.275,353567,0
+MIRM.US,D,20250624,000000,50.68,51.15,50.09,51.11,310001,0
+MIRM.US,D,20250625,000000,50.87,51.05,49.74,50.13,272409,0
+MIRM.US,D,20250626,000000,50.05,51.5699,49.39,50.56,234557,0
+MIRM.US,D,20250627,000000,50.68,51.3006,50.43,51.09,939544,0
+MIRM.US,D,20250630,000000,51.07,51.93,50.815,50.89,393695,0
+MIRM.US,D,20250701,000000,50.48,50.71,48.235,48.39,743621,0
+MIRM.US,D,20250702,000000,48.25,49.33,47.89,49.09,461981,0
+MIRM.US,D,20250703,000000,49.08,50.41,49.01,50.3,216684,0
+MIRM.US,D,20250707,000000,49.96,50.745,49.6,50.47,581661,0
+MIRM.US,D,20250708,000000,50.34,50.81,49.22,50.27,298606,0
+MIRM.US,D,20250709,000000,50.69,53.86,50.69,53.46,703182,0
+MIRM.US,D,20250710,000000,53.26,53.6,52.3775,53.01,379719,0
+MIRM.US,D,20250711,000000,52.86,53.91,52.25,52.66,321143,0
+MIRM.US,D,20250714,000000,52.88,54.78,52.55,53.28,705635,0
+MIRM.US,D,20250715,000000,53.46,53.46,51.725,51.98,313298,0
+MIRM.US,D,20250716,000000,52.12,53.59,52.12,52.8,372785,0
+MIRM.US,D,20250717,000000,52.72,53.19,52.52,52.73,256864,0
+MIRM.US,D,20250718,000000,53,53.07,51.81,51.93,255995,0
+MIRM.US,D,20250721,000000,51.99,52.75,51.08,51.95,267213,0
+MIRM.US,D,20250722,000000,51.86,52.28,50.96,52.19,335380,0
+MIRM.US,D,20250723,000000,52.34,53.63,51.6,53.05,415785,0
+MIRM.US,D,20250724,000000,53.12,53.78,52.12,52.17,294815,0
+MIRM.US,D,20250725,000000,52.01,52.33,51.22,51.83,247804,0
+MIRM.US,D,20250728,000000,51.98,52.6299,51.36,51.49,252407,0
+MIRM.US,D,20250729,000000,52.13,52.235,50.915,51.17,304266,0
+MIRM.US,D,20250730,000000,52.07,52.49,51.01,51.12,406940,0
+MIRM.US,D,20250731,000000,50.97,52.595,50.75,51.68,325669,0
+MIRM.US,D,20250801,000000,51.33,52.74,51.33,52.02,337696,0
+MIRM.US,D,20250804,000000,52.15,52.525,50.7,52.24,313554,0
+MIRM.US,D,20250805,000000,52.23,52.37,51.72,51.84,368636,0
+MIRM.US,D,20250806,000000,51.42,53.94,50.25,53.39,611490,0
+MIRM.US,D,20250807,000000,55.25,61,54.745,59.82,2046679,0
+MIRM.US,D,20250808,000000,59.46,60.195,57.79,59.97,878647,0
+MIRM.US,D,20250811,000000,60.23,66.4,58.48,65.87,1883388,0
+MIRM.US,D,20250812,000000,66.39,67.45,63.95,64.72,1381078,0
+MIRM.US,D,20250813,000000,65,65.98,64.0722,65.14,1105143,0
+MIRM.US,D,20250814,000000,64.53,65.72,64.17,64.83,640736,0
+MIRM.US,D,20250815,000000,64.87,69,64.33,67.93,1026497,0
+MIRM.US,D,20250818,000000,68.13,69.27,66.64,66.68,699423,0
+MIRM.US,D,20250819,000000,66.44,66.67,64.76,65.16,1012114,0
+MIRM.US,D,20250820,000000,65.6,67.3,65.23,66.71,343738,0
+MIRM.US,D,20250821,000000,66.19,69.13,66.095,69.06,559557,0
+MIRM.US,D,20250822,000000,69.65,72.08,68.79,71.52,1174577,0
+MIRM.US,D,20250825,000000,71.42,72,70.79,71.81,790003,0
+MIRM.US,D,20250826,000000,72,74.23,71.33,74.2,851392,0
+MIRM.US,D,20250827,000000,73.84,75.41,73.84,74.65,930391,0
+MIRM.US,D,20250828,000000,74.55,75.625,74.0852,75.53,1663917,0
+MIRM.US,D,20250829,000000,74.63,75.74,73.12,73.87,1080284,0
+MIRM.US,D,20250902,000000,73.92,75.73,73.4621,74.34,920875,0
+MIRM.US,D,20250903,000000,74.19,76.02,73.82,74.61,624688,0
+MIRM.US,D,20250904,000000,74.61,74.8275,73.26,74.18,593386,0
+MIRM.US,D,20250905,000000,74.36,76.45,71.87,76.06,445655,0
+MIRM.US,D,20250908,000000,76.29,78.095,75.48,77.39,505652,0
+MIRM.US,D,20250909,000000,76.67,77.69,74.89,77.69,604085,0
+MIRM.US,D,20250910,000000,77.96,77.96,74.24,74.885,409582,0
+MIRM.US,D,20250911,000000,74.91,76.19,73.7,75.99,485767,0
+MIRM.US,D,20250912,000000,76.11,76.87,74.26,74.31,336390,0
+MIRM.US,D,20250915,000000,74.14,74.74,73.35,74.19,436332,0
+MIRM.US,D,20250916,000000,74.83,74.99,73.54,73.79,413818,0
+MIRM.US,D,20250917,000000,73.7,74.03,72.65,73.14,607010,0
+MIRM.US,D,20250918,000000,73.04,75.34,72.5,75.32,704179,0
+MIRM.US,D,20250919,000000,75.56,75.56,72.9,74.38,1364245,0
+MIRM.US,D,20250922,000000,74.64,75.365,73.81,73.93,1136272,0
+MIRM.US,D,20250923,000000,73.335,74.08,73.25,73.62,757683,0
+MIRM.US,D,20250924,000000,74.88,74.96,73.26,74.26,2098676,0
+MIRM.US,D,20250925,000000,74.05,74.54,73.09,73.57,1155749,0
+MIRM.US,D,20250926,000000,74.19,74.52,70.4887,72.76,647057,0
+MIRM.US,D,20250929,000000,72.98,73.42,71.4,72.85,473121,0
+MIRM.US,D,20250930,000000,72.99,74.7281,72.83,73.31,426114,0
+MIRM.US,D,20251001,000000,73.01,76.56,72.96,73,827046,0
+MIRM.US,D,20251002,000000,72.4,72.98,71.26,71.75,779857,0
+MIRM.US,D,20251003,000000,71.78,73.26,71.13,72.95,490363,0
+MIRM.US,D,20251006,000000,72.85,73.97,72.11,72.53,446820,0
+MIRM.US,D,20251007,000000,72.53,73.95,72.15,73.74,495015,0
+MIRM.US,D,20251008,000000,74.26,75.135,72.745,72.85,1257402,0
+MIRM.US,D,20251009,000000,72.97,78.5445,72.97,73.82,2092429,0
+MIRM.US,D,20251010,000000,73.44,74.16,71.43,72.71,504281,0
+MIRM.US,D,20251013,000000,71.92,73.575,71.66,72.17,428535,0
+MIRM.US,D,20251014,000000,71.88,73.66,71.78,73.28,376816,0
+MIRM.US,D,20251015,000000,73.3,76.405,73.09,76.19,517278,0
+MIRM.US,D,20251016,000000,76.77,77,74.39,74.42,350239,0
+MIRM.US,D,20251017,000000,74.55,74.55,72.135,73.53,351125,0
+MIRM.US,D,20251020,000000,74.15,74.33,72.1,73.03,364762,0
+MIRM.US,D,20251021,000000,72.68,73.53,66.99,68.98,770006,0
+MIRM.US,D,20251022,000000,68.42,70.45,68.42,69.6,601107,0
+MIRM.US,D,20251023,000000,69.55,70.7075,68.96,69.41,308411,0
+MIRM.US,D,20251024,000000,70.17,70.64,69.335,70.02,320724,0
+MIRM.US,D,20251027,000000,70.13,71.955,70.13,71.58,399878,0
+MIRM.US,D,20251028,000000,71.2,71.79,70.105,70.51,329730,0
+MIRM.US,D,20251029,000000,70.25,71.87,68.34,70.46,428451,0
+MIRM.US,D,20251030,000000,69.94,72.39,69.83,72.2,472686,0
+MIRM.US,D,20251031,000000,71.96,73.23,71.23,72.65,389706,0
+MIRM.US,D,20251103,000000,72.55,72.975,68.71,70.85,603312,0
+MIRM.US,D,20251104,000000,70.36,72.62,69.745,70.97,792599,0
+MIRM.US,D,20251105,000000,73.43,74,68.105,70.09,1202999,0
+MIRM.US,D,20251106,000000,69.55,70.33,67.425,67.72,563803,0
+MIRM.US,D,20251107,000000,67.08,69.26,66.79,68.11,690513,0
+MIRM.US,D,20251110,000000,68.11,71.2,67.4431,69.71,577795,0
+MIRM.US,D,20251111,000000,69.48,71.8,68.72,71.32,428152,0
+MIRM.US,D,20251112,000000,71.2,74.465,70.11,70.78,466712,0
+MIRM.US,D,20251113,000000,70.24,71.305,69.12,69.25,2011166,0
+MIRM.US,D,20251114,000000,68.8,73.02,68.6,71.44,450587,0
+MIRM.US,D,20251117,000000,72.28,72.98,71.09,72.21,481612,0
+MIRM.US,D,20251118,000000,71.4,72.65,71.32,72.19,414257,0
+MIRM.US,D,20251119,000000,71.91,72.46,69.165,70.435,591044,0
+MIRM.US,D,20251120,000000,70.34,71.8,69.12,69.16,416059,0
+MIRM.US,D,20251121,000000,69.38,71.56,68.955,70.97,721258,0
+MIRM.US,D,20251124,000000,70.73,73.96,70.62,72.2,285693,0
+MIRM.US,D,20251125,000000,72.55,73.35,71.26,71.76,324203,0
+MIRM.US,D,20251126,000000,72.25,73.5,71.04,73.13,402922,0
+MIRM.US,D,20251128,000000,73.36,73.36,72.4798,73.05,104629,0
+MIRM.US,D,20251201,000000,73.29,74.9599,68.6,70.01,930955,0
+MIRM.US,D,20251202,000000,69.82,71.54,68.702,69.88,406853,0
+MIRM.US,D,20251203,000000,70.35,71.815,69.9726,70.99,643068,0
+MIRM.US,D,20251204,000000,70.64,71.98,69.86,71.53,234165,0
+MIRM.US,D,20251205,000000,70,70.655,68.325,68.48,404051,0
+MIRM.US,D,20251208,000000,68.74,69.88,63.48,67.9,1614424,0
+MIRM.US,D,20251209,000000,67.87,69.46,65,65.4,991926,0
+MIRM.US,D,20251210,000000,65.7,65.815,63.66,64.67,727806,0
+MIRM.US,D,20251211,000000,65.63,66.77,64.39,65.72,786237,0
+MIRM.US,D,20251212,000000,66.14,66.4771,64.23,65,461153,0
+MIRM.US,D,20251215,000000,65.75,65.75,63.232,64.1,530763,0
+MIRM.US,D,20251216,000000,64.485,68.13,64.485,67.05,1253833,0
+MIRM.US,D,20251217,000000,66.63,69.195,66.63,69,856966,0
+MIRM.US,D,20251218,000000,69.46,70.95,68.97,70.28,611859,0
+MIRM.US,D,20251219,000000,71.06,79.95,70.76,77.74,3855764,0
+MIRM.US,D,20251222,000000,76.79,81.7,75.13,81.07,975828,0
+MIRM.US,D,20251223,000000,80.82,82.58,79.4,80.05,698020,0
+MIRM.US,D,20251224,000000,80.05,81.09,78.87,80.75,241934,0
+MIRM.US,D,20251226,000000,80.64,80.65,78.65,79.26,318550,0
+MIRM.US,D,20251229,000000,79.22,80.46,77.99,80.21,461137,0
+MIRM.US,D,20251230,000000,79.8,80.14,78.24,78.85,504372,0
+MIRM.US,D,20251231,000000,79.1,80.14,78.945,78.99,465074,0
+MIRM.US,D,20260102,000000,79.11,80,75.98,78.07,1708773,0
+MIRM.US,D,20260105,000000,77.12,77.5,73.82,75.56,1009516,0
+MIRM.US,D,20260106,000000,75.08,76.65,74.4,76.46,838929,0
+MIRM.US,D,20260107,000000,77,83.75,76.74,81.98,668375,0
+MIRM.US,D,20260108,000000,82.07,82.69,79.84,81.6,758822,0
+MIRM.US,D,20260109,000000,82.01,86.79,81.62,86.57,892419,0
+MIRM.US,D,20260112,000000,85.62,90.08,82,89.5,1229512,0
+MIRM.US,D,20260113,000000,90.34,91.8,88.38,90.44,749354,0
+MIRM.US,D,20260114,000000,90.76,91.405,89.5,90.65,492725,0
+MIRM.US,D,20260115,000000,90.99,92.54,85.98,92.32,727120,0
+MIRM.US,D,20260116,000000,93.7,93.7,90.86,91.05,336130,0
+MIRM.US,D,20260120,000000,90.27,92.1875,89.47,91.89,579730,0
+MIRM.US,D,20260121,000000,91.38,93.9899,90.49,93.27,1783082,0
+MIRM.US,D,20260122,000000,92.47,96.13,91.5197,96.03,774390,0
+MIRM.US,D,20260123,000000,96.23,96.84,93.185,94.29,802718,0
+MIRM.US,D,20260126,000000,96.17,98.49,93.23,96.92,882340,0
+MIRM.US,D,20260127,000000,96.92,99.435,95.235,99.27,680493,0
+MIRM.US,D,20260128,000000,101.5,101.5,98.4599,100.85,1025925,0
+MIRM.US,D,20260129,000000,100.7,103.81,100.01,102.92,576625,0
+MIRM.US,D,20260130,000000,102.85,103.72,100.62,103.22,805904,0
+MIRM.US,D,20260202,000000,103.11,105.11,101.79,103.8,903487,0
+MIRM.US,D,20260203,000000,104.15,105.64,102.75,105.45,670741,0
+MIRM.US,D,20260204,000000,105.74,105.74,100.855,103.96,958358,0
+MIRM.US,D,20260205,000000,104.12,104.12,97.58,98.23,667419,0
+MIRM.US,D,20260206,000000,100.02,101.079,97.49,100.47,588729,0
+MIRM.US,D,20260209,000000,100.01,100.849,98.25,100.54,637883,0
+MIRM.US,D,20260210,000000,100.54,101.26,99.695,100.91,254298,0
+MIRM.US,D,20260211,000000,102.03,102.13,98.7,99.88,521432,0
+MIRM.US,D,20260212,000000,100.82,103.42,99.795,102.01,505791,0
+MIRM.US,D,20260213,000000,102.09,103.7,100.82916,103.1,682820,0
+MIRM.US,D,20260217,000000,102.47,104.535,101,102.83,896332,0
+MIRM.US,D,20260218,000000,104.18,107.41,103.97,105.1,539986,0
diff --git a/daily/us/nasdaq stocks/2/mmyt.us.txt b/daily/us/nasdaq stocks/2/mmyt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85a2d7833cffaed5d8ab360504d4e62793418863
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mmyt.us.txt	
@@ -0,0 +1,3904 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMYT.US,D,20100811,000000,14,14,14,14,0,0
+MMYT.US,D,20100812,000000,22,26.81,20.75,26.45,5473976,0
+MMYT.US,D,20100813,000000,26.85,27,24.6,25.12,1002930,0
+MMYT.US,D,20100816,000000,24.51,26.12,23.5,24.67,449359,0
+MMYT.US,D,20100817,000000,25.35,32.5,24.9,31.95,941727,0
+MMYT.US,D,20100818,000000,33.25,36.19,30.61,32.79,1176751,0
+MMYT.US,D,20100819,000000,31.62,34.49,29.66,30.47,591094,0
+MMYT.US,D,20100820,000000,30.55,30.55,27.5,28.05,464044,0
+MMYT.US,D,20100823,000000,28.37,31.5,28.37,30.1,463453,0
+MMYT.US,D,20100824,000000,29.48,33.03,29.1,32.3,443073,0
+MMYT.US,D,20100825,000000,31.8,32.93,30.5,31.3,341168,0
+MMYT.US,D,20100826,000000,31.7,34,30.5,33.63,740044,0
+MMYT.US,D,20100827,000000,34,35.36,33.34,34.81,430693,0
+MMYT.US,D,20100830,000000,35.4,35.4,33.29,33.4,164072,0
+MMYT.US,D,20100831,000000,33.24,35,31.36,34,331039,0
+MMYT.US,D,20100901,000000,34.68,35.38,32.5,33.14,267668,0
+MMYT.US,D,20100902,000000,32.41,33.25,31.75,32.66,192976,0
+MMYT.US,D,20100903,000000,33.5,33.92,32.35,32.9,124749,0
+MMYT.US,D,20100907,000000,32.51,33.1,31.3,32.04,125049,0
+MMYT.US,D,20100908,000000,32.29,33.75,30.89,33.65,246257,0
+MMYT.US,D,20100909,000000,35.35,37.47,35.16,36.68,1269470,0
+MMYT.US,D,20100910,000000,37.09,37.8,36.06,36.68,408325,0
+MMYT.US,D,20100913,000000,36.97,39.88,36.04,39.68,705572,0
+MMYT.US,D,20100914,000000,39.82,41.12,37.3,37.7,722312,0
+MMYT.US,D,20100915,000000,37.05,39.45,36.41,38.39,351395,0
+MMYT.US,D,20100916,000000,40.31,41.47,39.35,40.47,771314,0
+MMYT.US,D,20100917,000000,40.85,40.98,37.72,38.62,415720,0
+MMYT.US,D,20100920,000000,39.27,39.39,37.5,37.77,286547,0
+MMYT.US,D,20100921,000000,35.65,38.18,34.07,34.07,907299,0
+MMYT.US,D,20100922,000000,34.02,35.49,32.8,33.29,350442,0
+MMYT.US,D,20100923,000000,33.3,38.4,33.15,38,910271,0
+MMYT.US,D,20100924,000000,38.72,41,38.5,39.05,588652,0
+MMYT.US,D,20100927,000000,39.71,42.88,38.17,40.25,565915,0
+MMYT.US,D,20100928,000000,40.38,41,38.76,39.62,329225,0
+MMYT.US,D,20100929,000000,39.3,40.53,38.42,39.71,249128,0
+MMYT.US,D,20100930,000000,39.98,40.4,38,38.78,181567,0
+MMYT.US,D,20101001,000000,38.76,39.89,37.61,38.6,170701,0
+MMYT.US,D,20101004,000000,38,38.3,37.1,38.3,307521,0
+MMYT.US,D,20101005,000000,39.4,40.8,37,37.33,299559,0
+MMYT.US,D,20101006,000000,37.65,38,34.62,35.46,414087,0
+MMYT.US,D,20101007,000000,35.7,36.1,33.75,34.51,239292,0
+MMYT.US,D,20101008,000000,34.18,35.45,34.1,35.16,196836,0
+MMYT.US,D,20101011,000000,35.75,38.38,35.5,37.44,361431,0
+MMYT.US,D,20101012,000000,37.84,37.9,35.6,37.11,151883,0
+MMYT.US,D,20101013,000000,37.89,38.43,37.31,37.61,115206,0
+MMYT.US,D,20101014,000000,37.75,37.75,36,36.86,128812,0
+MMYT.US,D,20101015,000000,38.8,38.8,37.33,37.61,173058,0
+MMYT.US,D,20101018,000000,38,38,37,37.17,83972,0
+MMYT.US,D,20101019,000000,36.88,37.08,35.64,35.9,151198,0
+MMYT.US,D,20101020,000000,35.89,37.5,35.73,37.16,78020,0
+MMYT.US,D,20101021,000000,37.5,40.36,37.15,37.76,581651,0
+MMYT.US,D,20101022,000000,38.61,39.6,37,38.87,162641,0
+MMYT.US,D,20101025,000000,39.49,40.15,37.05,37.25,381589,0
+MMYT.US,D,20101026,000000,37.35,38.75,37.03,38.28,218015,0
+MMYT.US,D,20101027,000000,38.62,38.9,36.1,37.88,491161,0
+MMYT.US,D,20101028,000000,38.25,39.37,36.75,36.88,324530,0
+MMYT.US,D,20101029,000000,37,37.5,36.06,36.17,188669,0
+MMYT.US,D,20101101,000000,36.89,37.04,35.65,35.89,132293,0
+MMYT.US,D,20101102,000000,35.96,36,33.3,33.59,474586,0
+MMYT.US,D,20101103,000000,34.32,34.8,33.7,33.96,201313,0
+MMYT.US,D,20101104,000000,34.43,34.78,33.35,33.37,196645,0
+MMYT.US,D,20101105,000000,33.25,33.76,31.75,32.09,306229,0
+MMYT.US,D,20101108,000000,31.88,32.01,30.6,32,505146,0
+MMYT.US,D,20101109,000000,33.32,34,32.56,33.3,506686,0
+MMYT.US,D,20101110,000000,33,34.93,32.85,34.42,381586,0
+MMYT.US,D,20101111,000000,34.5,38.9,33.7,38.76,1083496,0
+MMYT.US,D,20101112,000000,38.25,39.6,37.09,38.15,568121,0
+MMYT.US,D,20101115,000000,32.31,33.44,28,28.02,2877382,0
+MMYT.US,D,20101116,000000,27.55,28.74,26.22,27.94,1103174,0
+MMYT.US,D,20101117,000000,28.03,28.5,27.01,27.51,282946,0
+MMYT.US,D,20101118,000000,27.56,28.25,27.25,27.33,308293,0
+MMYT.US,D,20101119,000000,27.08,27.58,26.88,27.06,376797,0
+MMYT.US,D,20101122,000000,26.84,30.3,26.3,29.92,676895,0
+MMYT.US,D,20101123,000000,29.41,29.57,28.14,28.68,245231,0
+MMYT.US,D,20101124,000000,28.32,29.3,28,28.96,153655,0
+MMYT.US,D,20101126,000000,28.62,29.25,28.56,28.99,41007,0
+MMYT.US,D,20101129,000000,28.61,28.84,28,28.54,95988,0
+MMYT.US,D,20101130,000000,28.33,29.3,28,28.51,233807,0
+MMYT.US,D,20101201,000000,28.54,29.1,27.2,28.43,486942,0
+MMYT.US,D,20101202,000000,28.25,29.03,28.08,28.36,229731,0
+MMYT.US,D,20101203,000000,28.25,28.48,27.49,27.99,150886,0
+MMYT.US,D,20101206,000000,27.75,27.98,27.16,27.37,118397,0
+MMYT.US,D,20101207,000000,27.34,27.67,26.51,26.62,198350,0
+MMYT.US,D,20101208,000000,27.25,27.25,25.52,25.77,214374,0
+MMYT.US,D,20101209,000000,25.71,25.86,23.91,24.22,495572,0
+MMYT.US,D,20101210,000000,24.22,25.14,23.81,24.95,445358,0
+MMYT.US,D,20101213,000000,25.1,26.14,24.68,25.39,268705,0
+MMYT.US,D,20101214,000000,25.5,26.18,25.41,25.98,188982,0
+MMYT.US,D,20101215,000000,26.31,26.88,25.95,26.54,140752,0
+MMYT.US,D,20101216,000000,26.93,27.1,25.89,26.94,147676,0
+MMYT.US,D,20101217,000000,26.52,28.99,26.52,28.96,341178,0
+MMYT.US,D,20101220,000000,28.14,28.93,27.64,28.68,234501,0
+MMYT.US,D,20101221,000000,28.48,28.6,27.66,27.96,191119,0
+MMYT.US,D,20101222,000000,28,28.19,27.51,27.95,72733,0
+MMYT.US,D,20101223,000000,27.82,28.05,27.78,27.9,71280,0
+MMYT.US,D,20101227,000000,28.43,28.43,27.52,27.52,152202,0
+MMYT.US,D,20101228,000000,27.3,28.14,27,28.07,223837,0
+MMYT.US,D,20101229,000000,27.85,28.11,27.8,27.85,53730,0
+MMYT.US,D,20101230,000000,27.35,28.55,27.23,27.85,158309,0
+MMYT.US,D,20101231,000000,27.9,27.95,26.75,27.03,98734,0
+MMYT.US,D,20110103,000000,27.35,28.14,27.12,27.16,93471,0
+MMYT.US,D,20110104,000000,27.01,27.7,27,27.54,114099,0
+MMYT.US,D,20110105,000000,27.46,31.3,27.45,30.76,438694,0
+MMYT.US,D,20110106,000000,30.92,32.41,30.35,31.19,250368,0
+MMYT.US,D,20110107,000000,31.45,31.72,30.37,30.83,75101,0
+MMYT.US,D,20110110,000000,30.83,31.55,30.34,30.45,86640,0
+MMYT.US,D,20110111,000000,30.25,30.62,29.79,30.02,107243,0
+MMYT.US,D,20110112,000000,31.3,31.31,30,30.18,71559,0
+MMYT.US,D,20110113,000000,30.02,30.6,29.77,30.02,68672,0
+MMYT.US,D,20110114,000000,29.9,31.73,29.34,30.64,138934,0
+MMYT.US,D,20110118,000000,30.92,30.92,28.97,28.98,140984,0
+MMYT.US,D,20110119,000000,29.5,30.43,29.15,29.88,171685,0
+MMYT.US,D,20110120,000000,30.62,30.81,28.6,29.25,117281,0
+MMYT.US,D,20110121,000000,29.43,30,28.88,29.98,74798,0
+MMYT.US,D,20110124,000000,29.77,30,29.41,29.61,34027,0
+MMYT.US,D,20110125,000000,29.51,29.84,28.44,28.5,144501,0
+MMYT.US,D,20110126,000000,28.91,29.25,28.61,28.85,81043,0
+MMYT.US,D,20110127,000000,29.3,29.32,28.3,28.63,83755,0
+MMYT.US,D,20110128,000000,29.03,29.15,28.19,28.73,81129,0
+MMYT.US,D,20110131,000000,29.06,29.06,28.03,28.75,89250,0
+MMYT.US,D,20110201,000000,28.98,29.05,28.15,28.48,146527,0
+MMYT.US,D,20110202,000000,28.83,28.83,26.91,27,192773,0
+MMYT.US,D,20110203,000000,26.82,26.82,25.86,26.34,276018,0
+MMYT.US,D,20110204,000000,26.71,27.28,25.67,26.17,428939,0
+MMYT.US,D,20110207,000000,26.05,26.95,25.95,26.15,194301,0
+MMYT.US,D,20110208,000000,26.01,26.59,25.84,25.99,219939,0
+MMYT.US,D,20110209,000000,27.07,27.89,26.52,26.8,512432,0
+MMYT.US,D,20110210,000000,28.2,30,27.31,29.7,600433,0
+MMYT.US,D,20110211,000000,28.97,30.16,28.06,29.01,223700,0
+MMYT.US,D,20110214,000000,29.8,30,28.97,29.58,135609,0
+MMYT.US,D,20110215,000000,29.87,30,29,29.22,100304,0
+MMYT.US,D,20110216,000000,29.14,29.43,27.9,28.63,211021,0
+MMYT.US,D,20110218,000000,28.24,28.36,27.25,27.42,89504,0
+MMYT.US,D,20110222,000000,27.01,27.24,25.21,25.59,251402,0
+MMYT.US,D,20110223,000000,25.51,25.75,24.03,24.77,184233,0
+MMYT.US,D,20110224,000000,25.59,26.19,25,25.75,288392,0
+MMYT.US,D,20110225,000000,26.02,26.33,25.69,26.33,115214,0
+MMYT.US,D,20110228,000000,26.99,27,26.3,26.45,179085,0
+MMYT.US,D,20110301,000000,26.51,27.24,26.26,26.87,194857,0
+MMYT.US,D,20110302,000000,26.8,27.54,26.32,27.27,110285,0
+MMYT.US,D,20110303,000000,26,26.96,26,26.56,136075,0
+MMYT.US,D,20110304,000000,26.39,27.23,26.2,26.94,62829,0
+MMYT.US,D,20110307,000000,26.27,27.4,26.05,26.28,175886,0
+MMYT.US,D,20110308,000000,26.46,26.46,25.71,26.03,103823,0
+MMYT.US,D,20110309,000000,25.86,26.44,25.51,26.13,80129,0
+MMYT.US,D,20110310,000000,25.89,26.32,25.34,25.55,163174,0
+MMYT.US,D,20110311,000000,25.4,26.75,25.3,26.57,134339,0
+MMYT.US,D,20110314,000000,26.35,27,25.53,25.81,132614,0
+MMYT.US,D,20110315,000000,25.01,25.83,25.01,25.45,40118,0
+MMYT.US,D,20110316,000000,25.07,25.31,24.8,24.81,167887,0
+MMYT.US,D,20110317,000000,24.94,25.36,24.47,25.21,93762,0
+MMYT.US,D,20110318,000000,25.4,26.44,25.16,25.84,104049,0
+MMYT.US,D,20110321,000000,26.49,26.49,25.45,25.93,85421,0
+MMYT.US,D,20110322,000000,26.17,26.79,25.8,26.51,86324,0
+MMYT.US,D,20110323,000000,26.11,26.38,25.73,26.11,113548,0
+MMYT.US,D,20110324,000000,25.8,26.21,25.8,26.21,124044,0
+MMYT.US,D,20110325,000000,26.37,27,26.07,26.76,101109,0
+MMYT.US,D,20110328,000000,27,27.16,26.33,26.91,80746,0
+MMYT.US,D,20110329,000000,26.9,28.25,26.88,27.81,186102,0
+MMYT.US,D,20110330,000000,27.81,29.5,27.68,29.24,170698,0
+MMYT.US,D,20110331,000000,29.21,29.5,28.3,29.31,177086,0
+MMYT.US,D,20110401,000000,29.5,31.44,29.26,30.99,292554,0
+MMYT.US,D,20110404,000000,30.29,32.98,30.2,30.25,300748,0
+MMYT.US,D,20110405,000000,30.28,30.69,29.6,30.36,53724,0
+MMYT.US,D,20110406,000000,30.86,31.97,30.44,31.36,142767,0
+MMYT.US,D,20110407,000000,31.55,31.7,31.11,31.15,77183,0
+MMYT.US,D,20110408,000000,31.35,31.54,30.71,30.73,83343,0
+MMYT.US,D,20110411,000000,30.87,30.87,29.17,29.82,74286,0
+MMYT.US,D,20110412,000000,29.57,29.66,28.85,28.99,57706,0
+MMYT.US,D,20110413,000000,29.39,30,29.1,29.74,28604,0
+MMYT.US,D,20110414,000000,29.48,32.69,29.29,32.5,250826,0
+MMYT.US,D,20110415,000000,32.5,33.7,30.8,31.32,215018,0
+MMYT.US,D,20110418,000000,30.8,31,29.83,30.02,178644,0
+MMYT.US,D,20110419,000000,30.17,32.86,30.08,32.81,213990,0
+MMYT.US,D,20110420,000000,33.6,34.22,31.7,32.33,192533,0
+MMYT.US,D,20110421,000000,32.32,32.82,31.93,32.23,134932,0
+MMYT.US,D,20110425,000000,32.54,32.6,32.25,32.46,63420,0
+MMYT.US,D,20110426,000000,32.57,32.93,31.88,31.96,58635,0
+MMYT.US,D,20110427,000000,32.24,32.88,31.63,32.5,106371,0
+MMYT.US,D,20110428,000000,32.56,33.27,32.31,32.73,56694,0
+MMYT.US,D,20110429,000000,32.64,32.81,30.93,31.53,67737,0
+MMYT.US,D,20110502,000000,31.72,31.98,29.8,30.28,171801,0
+MMYT.US,D,20110503,000000,30.04,30.49,29.07,29.26,105623,0
+MMYT.US,D,20110504,000000,29.2,29.55,28.19,29.43,135267,0
+MMYT.US,D,20110505,000000,29.12,29.69,28.59,28.65,55488,0
+MMYT.US,D,20110506,000000,29.28,29.76,28.71,29.71,33296,0
+MMYT.US,D,20110509,000000,29.9,30.26,29.49,29.67,36520,0
+MMYT.US,D,20110510,000000,30.28,30.82,29.5,30.8,41837,0
+MMYT.US,D,20110511,000000,30.88,30.95,30.04,30.1,111974,0
+MMYT.US,D,20110512,000000,29.9,29.91,27.4,27.59,204360,0
+MMYT.US,D,20110513,000000,27.25,27.47,25.98,25.98,170945,0
+MMYT.US,D,20110516,000000,26.07,26.31,25.01,25.1,124794,0
+MMYT.US,D,20110517,000000,25.24,25.66,24.66,25.65,87919,0
+MMYT.US,D,20110518,000000,25.65,26.79,25.65,26.51,79234,0
+MMYT.US,D,20110519,000000,26.8,27.29,26.5,26.62,38496,0
+MMYT.US,D,20110520,000000,26.69,27.63,26.17,27.12,126887,0
+MMYT.US,D,20110523,000000,26.09,26.44,24.3,25.05,246425,0
+MMYT.US,D,20110524,000000,25.27,25.75,24.49,24.91,56305,0
+MMYT.US,D,20110525,000000,24.71,25.46,24.54,24.76,50324,0
+MMYT.US,D,20110526,000000,24.5,24.8,23.34,24.44,364760,0
+MMYT.US,D,20110527,000000,23.22,23.74,22.56,23.07,2443895,0
+MMYT.US,D,20110531,000000,23.19,23.3,22.07,23.14,582401,0
+MMYT.US,D,20110601,000000,23.25,23.3,22.17,22.97,363597,0
+MMYT.US,D,20110602,000000,23.15,23.99,22.52,23.46,379427,0
+MMYT.US,D,20110603,000000,23.41,23.66,22.78,23.08,183484,0
+MMYT.US,D,20110606,000000,23.96,24.25,23.5,23.52,403491,0
+MMYT.US,D,20110607,000000,23.74,23.74,22.57,22.85,326978,0
+MMYT.US,D,20110608,000000,22.67,23.1,22.11,22.25,271133,0
+MMYT.US,D,20110609,000000,22.19,22.69,21.93,22.46,179415,0
+MMYT.US,D,20110610,000000,22.34,22.68,21.75,22.14,165827,0
+MMYT.US,D,20110613,000000,22.32,22.45,21.8,21.92,225570,0
+MMYT.US,D,20110614,000000,22.05,22.65,21.37,22.46,228837,0
+MMYT.US,D,20110615,000000,22.43,22.5,22,22.35,153479,0
+MMYT.US,D,20110616,000000,22.1,22.74,22.1,22.42,138049,0
+MMYT.US,D,20110617,000000,22.75,22.75,22.15,22.52,196077,0
+MMYT.US,D,20110620,000000,22.5,22.5,21.62,22.22,208397,0
+MMYT.US,D,20110621,000000,22.36,23.68,22.31,23.36,138999,0
+MMYT.US,D,20110622,000000,23.39,24,23.01,23.24,74047,0
+MMYT.US,D,20110623,000000,23.11,23.51,22.59,23.5,177599,0
+MMYT.US,D,20110624,000000,23.54,23.65,22.8,23.64,208484,0
+MMYT.US,D,20110627,000000,23.47,23.8,23.03,23.42,193019,0
+MMYT.US,D,20110628,000000,23.37,24.49,23.37,24.24,157273,0
+MMYT.US,D,20110629,000000,24.4,24.6,23.9,24.5,199267,0
+MMYT.US,D,20110630,000000,24.66,24.88,24.22,24.5,211567,0
+MMYT.US,D,20110701,000000,24.53,25.35,24.41,25.01,103827,0
+MMYT.US,D,20110705,000000,25.09,25.31,24.6,25.13,62473,0
+MMYT.US,D,20110706,000000,25.02,25.6,24.87,25.53,95572,0
+MMYT.US,D,20110707,000000,25.6,26.25,25.3,25.47,104042,0
+MMYT.US,D,20110708,000000,24.66,25.25,24.66,25.15,49613,0
+MMYT.US,D,20110711,000000,25.09,25.1,23.93,24.13,235284,0
+MMYT.US,D,20110712,000000,24.14,24.21,23.71,24.04,143764,0
+MMYT.US,D,20110713,000000,24.12,24.43,23.84,24.05,240826,0
+MMYT.US,D,20110714,000000,24.2,24.38,23.88,23.96,52025,0
+MMYT.US,D,20110715,000000,24.18,24.18,23.57,23.8,88667,0
+MMYT.US,D,20110718,000000,23.69,23.71,22.09,22.67,318661,0
+MMYT.US,D,20110719,000000,22.81,23.51,22.29,22.57,80396,0
+MMYT.US,D,20110720,000000,22.61,22.76,22.04,22.19,140185,0
+MMYT.US,D,20110721,000000,22.37,23.26,22.01,23.26,72310,0
+MMYT.US,D,20110722,000000,23.55,23.92,22.41,22.68,42500,0
+MMYT.US,D,20110725,000000,22.59,22.95,22.28,22.53,43336,0
+MMYT.US,D,20110726,000000,22.6,22.79,22.3,22.59,34062,0
+MMYT.US,D,20110727,000000,22.44,23.41,22.44,23.11,205094,0
+MMYT.US,D,20110728,000000,23.16,23.17,22.56,22.69,112554,0
+MMYT.US,D,20110729,000000,22.74,22.74,22.11,22.22,69015,0
+MMYT.US,D,20110801,000000,22.75,23.15,21.76,21.79,190541,0
+MMYT.US,D,20110802,000000,21.57,21.7,20.68,20.85,303802,0
+MMYT.US,D,20110803,000000,20.78,21.19,20.55,20.78,163394,0
+MMYT.US,D,20110804,000000,21.17,21.18,19.7,19.9,326090,0
+MMYT.US,D,20110805,000000,21.64,21.64,17.81,18.52,335265,0
+MMYT.US,D,20110808,000000,17.73,18.45,17.11,17.12,312460,0
+MMYT.US,D,20110809,000000,17.43,17.96,16.5,17.75,364138,0
+MMYT.US,D,20110810,000000,16.16,17.58,16.06,17.46,169433,0
+MMYT.US,D,20110811,000000,17.64,19.55,17.24,19.14,188257,0
+MMYT.US,D,20110812,000000,19.62,20.97,19.43,19.9,251061,0
+MMYT.US,D,20110815,000000,20.26,20.47,19.61,20.28,197624,0
+MMYT.US,D,20110816,000000,20.02,20.44,19.82,19.99,188597,0
+MMYT.US,D,20110817,000000,20.29,20.39,20,20.09,64054,0
+MMYT.US,D,20110818,000000,19.63,19.74,18.87,19.04,117756,0
+MMYT.US,D,20110819,000000,18.98,19.35,18.24,18.71,101359,0
+MMYT.US,D,20110822,000000,19.1,19.53,18.67,18.73,86155,0
+MMYT.US,D,20110823,000000,19.36,19.37,18.55,19.17,61330,0
+MMYT.US,D,20110824,000000,19.18,19.57,18.87,19.32,56261,0
+MMYT.US,D,20110825,000000,19.56,19.56,18.45,18.75,26533,0
+MMYT.US,D,20110826,000000,18.52,19.2,17.78,18.83,112280,0
+MMYT.US,D,20110829,000000,19.05,19.21,18.45,19.15,54579,0
+MMYT.US,D,20110830,000000,19.16,20.41,18.85,19.49,95356,0
+MMYT.US,D,20110831,000000,19.79,19.79,18.6,19,81872,0
+MMYT.US,D,20110901,000000,19.14,19.62,18.83,19.29,75140,0
+MMYT.US,D,20110902,000000,19.61,19.61,18.66,19.33,24428,0
+MMYT.US,D,20110906,000000,19.27,20.17,18.69,19.62,111833,0
+MMYT.US,D,20110907,000000,20.04,20.39,19.77,20.18,31078,0
+MMYT.US,D,20110908,000000,20.27,20.81,20.01,20.45,36574,0
+MMYT.US,D,20110909,000000,20.22,21.39,19.96,20.75,85156,0
+MMYT.US,D,20110912,000000,20.62,21.25,20.3,20.94,129742,0
+MMYT.US,D,20110913,000000,20.96,21.1,20.1,20.74,39541,0
+MMYT.US,D,20110914,000000,20.77,22.72,20.77,21.96,118373,0
+MMYT.US,D,20110915,000000,22.49,24.71,21.96,23.77,235736,0
+MMYT.US,D,20110916,000000,23.69,23.8,22.87,23.03,108886,0
+MMYT.US,D,20110919,000000,22.9,24.47,22.5,24.17,57864,0
+MMYT.US,D,20110920,000000,23.77,24.59,23.4,23.4,62567,0
+MMYT.US,D,20110921,000000,23.39,24.14,23.39,23.9,159059,0
+MMYT.US,D,20110922,000000,22.07,23.57,21.56,22.18,213486,0
+MMYT.US,D,20110923,000000,21.88,22.31,21.46,21.62,73247,0
+MMYT.US,D,20110926,000000,21.62,23.15,21.44,22.78,29302,0
+MMYT.US,D,20110927,000000,23.37,24.65,22.32,22.33,31274,0
+MMYT.US,D,20110928,000000,22.29,23.04,22.19,22.76,52214,0
+MMYT.US,D,20110929,000000,23.15,23.39,22.7,23.18,81201,0
+MMYT.US,D,20110930,000000,23.47,23.56,22.02,22.08,184661,0
+MMYT.US,D,20111003,000000,21.01,23.47,21.01,22.28,119940,0
+MMYT.US,D,20111004,000000,21.92,23.18,21.5,23,150355,0
+MMYT.US,D,20111005,000000,23.16,24.49,22.74,24.04,110773,0
+MMYT.US,D,20111006,000000,24.39,24.55,23.72,24.38,100036,0
+MMYT.US,D,20111007,000000,24.37,25,23.54,24.72,64296,0
+MMYT.US,D,20111010,000000,25,28.78,24.4,26.9,195486,0
+MMYT.US,D,20111011,000000,26.13,28.33,25.05,27,155859,0
+MMYT.US,D,20111012,000000,26.92,27.8,26.03,26.6,279329,0
+MMYT.US,D,20111013,000000,26.56,27.87,26.56,27.55,28222,0
+MMYT.US,D,20111014,000000,27.69,28.7,27.57,28.06,138113,0
+MMYT.US,D,20111017,000000,27.79,28.21,27.01,27.27,110501,0
+MMYT.US,D,20111018,000000,27.99,29,26.63,27.2,145381,0
+MMYT.US,D,20111019,000000,27.06,28.3,27.01,27.55,65219,0
+MMYT.US,D,20111020,000000,27.2,28,26.54,28,73269,0
+MMYT.US,D,20111021,000000,28.3,28.55,27.31,27.67,223900,0
+MMYT.US,D,20111024,000000,28.07,28.5,27.56,28.49,205042,0
+MMYT.US,D,20111025,000000,28.5,28.86,27.83,28.23,76111,0
+MMYT.US,D,20111026,000000,28.52,29,28.36,28.82,81811,0
+MMYT.US,D,20111027,000000,29.22,30.48,29,30.14,118190,0
+MMYT.US,D,20111028,000000,30.25,30.66,29.96,30.49,177039,0
+MMYT.US,D,20111031,000000,30,30.36,29.71,30.01,59697,0
+MMYT.US,D,20111101,000000,27.84,30.55,27.5,29.98,127477,0
+MMYT.US,D,20111102,000000,29.92,30.5,29.48,30.2,56795,0
+MMYT.US,D,20111103,000000,30.49,30.9,29.89,30.66,37855,0
+MMYT.US,D,20111104,000000,30.03,30.6,30,30.58,57072,0
+MMYT.US,D,20111107,000000,30.2,31,29.04,31,61779,0
+MMYT.US,D,20111108,000000,33.9,33.9,32.22,33.25,264097,0
+MMYT.US,D,20111109,000000,31.98,33,30.42,30.95,95710,0
+MMYT.US,D,20111110,000000,31.75,31.88,29.86,29.95,112988,0
+MMYT.US,D,20111111,000000,27.91,29,26.85,27.81,766390,0
+MMYT.US,D,20111114,000000,27.99,28.11,26.63,27.12,164530,0
+MMYT.US,D,20111115,000000,26.51,27.05,26.11,26.79,158283,0
+MMYT.US,D,20111116,000000,26.31,26.9,26.09,26.47,96918,0
+MMYT.US,D,20111117,000000,26.46,26.76,25.99,26.33,98452,0
+MMYT.US,D,20111118,000000,26.34,27.66,26.25,26.39,98909,0
+MMYT.US,D,20111121,000000,26.09,26.18,25.25,26.03,97208,0
+MMYT.US,D,20111122,000000,25.85,26.36,25.52,26.15,73298,0
+MMYT.US,D,20111123,000000,25.81,26.07,25.29,25.84,71848,0
+MMYT.US,D,20111125,000000,25.93,26.42,25.12,25.32,32036,0
+MMYT.US,D,20111128,000000,25.94,26.16,25.33,25.77,42227,0
+MMYT.US,D,20111129,000000,25.96,25.99,25.66,25.73,43233,0
+MMYT.US,D,20111130,000000,26.12,26.31,25,25.34,79454,0
+MMYT.US,D,20111201,000000,25.3,25.43,23.42,23.72,206427,0
+MMYT.US,D,20111202,000000,23.97,24.58,23.44,23.53,104645,0
+MMYT.US,D,20111205,000000,23.68,24.26,23.32,24.05,138128,0
+MMYT.US,D,20111206,000000,23.96,24.13,23.31,23.83,78731,0
+MMYT.US,D,20111207,000000,23.71,24.02,23.26,23.85,127931,0
+MMYT.US,D,20111208,000000,23.65,24.1,23.27,23.75,90868,0
+MMYT.US,D,20111209,000000,24.42,24.42,23.43,24.18,142955,0
+MMYT.US,D,20111212,000000,23.79,24.12,23.31,24.06,184677,0
+MMYT.US,D,20111213,000000,23.86,24.16,23.86,23.97,84178,0
+MMYT.US,D,20111214,000000,23.73,24.19,23.6,24.17,214094,0
+MMYT.US,D,20111215,000000,24.39,24.39,23.89,24.01,61810,0
+MMYT.US,D,20111216,000000,24.38,24.38,23.78,23.86,162511,0
+MMYT.US,D,20111219,000000,24.8,24.93,23.98,24.04,122080,0
+MMYT.US,D,20111220,000000,24.82,25.1,24.39,24.8,71762,0
+MMYT.US,D,20111221,000000,24.83,24.87,24,24.32,61343,0
+MMYT.US,D,20111222,000000,24.38,24.73,24.11,24.61,55202,0
+MMYT.US,D,20111223,000000,24.4,24.63,24.01,24.17,93636,0
+MMYT.US,D,20111227,000000,24.32,24.32,23.85,23.96,201711,0
+MMYT.US,D,20111228,000000,23.85,24,23.53,23.79,135017,0
+MMYT.US,D,20111229,000000,23.73,23.86,23.4,23.55,128693,0
+MMYT.US,D,20111230,000000,23.75,24.05,23.32,24.04,100973,0
+MMYT.US,D,20120103,000000,24.3,24.93,23.88,24.33,92511,0
+MMYT.US,D,20120104,000000,24.43,24.78,23.99,23.99,61172,0
+MMYT.US,D,20120105,000000,24.4,24.4,23.36,23.75,172606,0
+MMYT.US,D,20120106,000000,23.67,23.69,21.71,21.83,176728,0
+MMYT.US,D,20120109,000000,22.18,22.34,21.53,21.92,172889,0
+MMYT.US,D,20120110,000000,22,22.48,21.64,22.42,114779,0
+MMYT.US,D,20120111,000000,22.27,22.76,22.08,22.58,101163,0
+MMYT.US,D,20120112,000000,22.73,22.98,22.15,22.36,77550,0
+MMYT.US,D,20120113,000000,22.6,23.27,21.81,22.58,71994,0
+MMYT.US,D,20120117,000000,21.83,22.52,21.75,22.08,111209,0
+MMYT.US,D,20120118,000000,22.09,22.64,22.03,22.64,31474,0
+MMYT.US,D,20120119,000000,22.88,23.48,22.67,23.44,72501,0
+MMYT.US,D,20120120,000000,23.13,23.75,23.05,23.54,66630,0
+MMYT.US,D,20120123,000000,23.86,24,23.51,23.65,47850,0
+MMYT.US,D,20120124,000000,23.69,23.92,23.4,23.59,34779,0
+MMYT.US,D,20120125,000000,23.08,23.82,23.08,23.35,83915,0
+MMYT.US,D,20120126,000000,23.56,23.6,23.07,23.54,50164,0
+MMYT.US,D,20120127,000000,23.37,23.73,23.01,23.35,18779,0
+MMYT.US,D,20120130,000000,23.42,23.69,23.11,23.29,104930,0
+MMYT.US,D,20120131,000000,23.46,23.75,23.09,23.53,59617,0
+MMYT.US,D,20120201,000000,23.81,24.11,22.99,24.11,68960,0
+MMYT.US,D,20120202,000000,24.01,24.12,23.52,24.1,57887,0
+MMYT.US,D,20120203,000000,24.67,24.67,24.01,24.25,32925,0
+MMYT.US,D,20120206,000000,24.23,24.48,23.12,23.16,50031,0
+MMYT.US,D,20120207,000000,23.17,23.19,22.75,22.99,54914,0
+MMYT.US,D,20120208,000000,24.7,24.7,23.01,23.63,62672,0
+MMYT.US,D,20120209,000000,22.5,23.43,22.29,23.25,133834,0
+MMYT.US,D,20120210,000000,23.77,23.98,22.95,23.46,79565,0
+MMYT.US,D,20120213,000000,23.16,23.57,22.95,23.22,18831,0
+MMYT.US,D,20120214,000000,23.35,23.62,22.6,22.87,49569,0
+MMYT.US,D,20120215,000000,23.07,23.39,22.49,22.55,87793,0
+MMYT.US,D,20120216,000000,22.62,22.9,22.11,22.55,64619,0
+MMYT.US,D,20120217,000000,22.74,22.74,22.3,22.5,39905,0
+MMYT.US,D,20120221,000000,22.66,22.87,21.31,21.44,101658,0
+MMYT.US,D,20120222,000000,21.64,21.97,20.68,20.92,121338,0
+MMYT.US,D,20120223,000000,21.22,21.22,20.36,20.48,98502,0
+MMYT.US,D,20120224,000000,20.5,20.84,20.45,20.76,96519,0
+MMYT.US,D,20120227,000000,20.79,22.59,20.76,22.29,138689,0
+MMYT.US,D,20120228,000000,22.45,22.8,22.3,22.48,124787,0
+MMYT.US,D,20120229,000000,22.5,23.18,22.34,23.05,76157,0
+MMYT.US,D,20120301,000000,23.11,24.19,23.1,23.69,350206,0
+MMYT.US,D,20120302,000000,23.76,24.5,23.55,24.13,190547,0
+MMYT.US,D,20120305,000000,23.88,24,23.04,23.18,80826,0
+MMYT.US,D,20120306,000000,22.61,23.68,22.61,23.15,76558,0
+MMYT.US,D,20120307,000000,23.35,23.5,22.7,23.13,60120,0
+MMYT.US,D,20120308,000000,23.19,24.01,23.19,23.84,104660,0
+MMYT.US,D,20120309,000000,23.85,23.94,23.67,23.72,95865,0
+MMYT.US,D,20120312,000000,23.88,23.9,22.88,23.53,283003,0
+MMYT.US,D,20120313,000000,23.61,23.75,23.03,23.54,101792,0
+MMYT.US,D,20120314,000000,23.45,23.49,22.85,23,127606,0
+MMYT.US,D,20120315,000000,23.01,23.28,22.91,23.04,66979,0
+MMYT.US,D,20120316,000000,22.99,23.33,22.9,23,109482,0
+MMYT.US,D,20120319,000000,22.99,23.34,22.79,23.06,71246,0
+MMYT.US,D,20120320,000000,22.97,23.16,22.84,23.07,39001,0
+MMYT.US,D,20120321,000000,23.22,23.23,22.96,23,41052,0
+MMYT.US,D,20120322,000000,22.91,23.08,22.76,23,102497,0
+MMYT.US,D,20120323,000000,23.08,23.08,22.91,23,59879,0
+MMYT.US,D,20120326,000000,23.08,23.31,22.6,22.86,78910,0
+MMYT.US,D,20120327,000000,22.98,23.83,22.97,23.43,101521,0
+MMYT.US,D,20120328,000000,23.49,23.56,23,23.06,113858,0
+MMYT.US,D,20120329,000000,23.08,23.16,22.8,22.99,84379,0
+MMYT.US,D,20120330,000000,23.17,23.34,22.81,22.97,89221,0
+MMYT.US,D,20120402,000000,23.1,23.45,23,23.16,41216,0
+MMYT.US,D,20120403,000000,23.13,23.63,23.13,23.53,44177,0
+MMYT.US,D,20120404,000000,23.26,23.6,22.64,22.75,76988,0
+MMYT.US,D,20120405,000000,22.64,22.72,21.79,21.99,122281,0
+MMYT.US,D,20120409,000000,21.72,21.72,21.24,21.46,55390,0
+MMYT.US,D,20120410,000000,21.58,21.67,20.55,21.09,60656,0
+MMYT.US,D,20120411,000000,21.24,21.24,20.74,21.06,82442,0
+MMYT.US,D,20120412,000000,21.24,21.5,20.94,21.26,49966,0
+MMYT.US,D,20120413,000000,21.14,21.4,20.74,21.03,56494,0
+MMYT.US,D,20120416,000000,20.9,21.02,20.6,20.82,60368,0
+MMYT.US,D,20120417,000000,20.9,21.23,20.7,21.01,64528,0
+MMYT.US,D,20120418,000000,20.97,20.97,16.99,18.97,940202,0
+MMYT.US,D,20120419,000000,19.05,20.24,18.78,19.24,246730,0
+MMYT.US,D,20120420,000000,19.44,19.61,19.09,19.36,164613,0
+MMYT.US,D,20120423,000000,19.18,19.18,17.96,18.23,285678,0
+MMYT.US,D,20120424,000000,18.27,18.74,18.08,18.66,52643,0
+MMYT.US,D,20120425,000000,18.75,19.45,18.69,19.22,137983,0
+MMYT.US,D,20120426,000000,19.3,19.43,19,19.13,201300,0
+MMYT.US,D,20120427,000000,19.28,19.5,19.13,19.24,155545,0
+MMYT.US,D,20120430,000000,19.24,19.41,19.14,19.41,78140,0
+MMYT.US,D,20120501,000000,19.45,20.15,19.42,19.66,130439,0
+MMYT.US,D,20120502,000000,19.69,19.8,19.29,19.74,42133,0
+MMYT.US,D,20120503,000000,19.84,21.06,18.95,19.58,319403,0
+MMYT.US,D,20120504,000000,19.65,19.98,19.5,19.61,104497,0
+MMYT.US,D,20120507,000000,19.5,19.73,19.43,19.7,36647,0
+MMYT.US,D,20120508,000000,19.55,19.64,18.89,19.1,104727,0
+MMYT.US,D,20120509,000000,18.84,19.01,17.58,18.37,174297,0
+MMYT.US,D,20120510,000000,18.34,18.59,17.53,17.73,104240,0
+MMYT.US,D,20120511,000000,17.58,17.99,17.58,17.74,44466,0
+MMYT.US,D,20120514,000000,17.35,17.6,17.15,17.42,58004,0
+MMYT.US,D,20120515,000000,17.38,17.57,16.84,16.99,90469,0
+MMYT.US,D,20120516,000000,16.97,17.22,16.23,16.38,70254,0
+MMYT.US,D,20120517,000000,16.54,17.25,16.47,16.62,96354,0
+MMYT.US,D,20120518,000000,16.57,16.78,16,16.56,55267,0
+MMYT.US,D,20120521,000000,16.5,16.75,16.05,16.7,129396,0
+MMYT.US,D,20120522,000000,16.62,16.7,16.48,16.63,102014,0
+MMYT.US,D,20120523,000000,16.5,17.01,16.25,16.89,192870,0
+MMYT.US,D,20120524,000000,15.83,16.55,15.09,15.55,251854,0
+MMYT.US,D,20120525,000000,15.45,15.45,14.2,14.35,241766,0
+MMYT.US,D,20120529,000000,14.21,14.31,13.95,14.25,168858,0
+MMYT.US,D,20120530,000000,14.18,14.23,13.39,13.57,151269,0
+MMYT.US,D,20120531,000000,13.56,13.62,13.17,13.25,157499,0
+MMYT.US,D,20120601,000000,13.06,13.08,12.26,12.6,216294,0
+MMYT.US,D,20120604,000000,12.59,13.12,12.59,13,202631,0
+MMYT.US,D,20120605,000000,13.05,15.77,13.03,15.77,583765,0
+MMYT.US,D,20120606,000000,15.04,15.23,14.5,15.01,272610,0
+MMYT.US,D,20120607,000000,15.12,15.61,15,15.08,162261,0
+MMYT.US,D,20120608,000000,14.97,15.31,14.65,15.1,105342,0
+MMYT.US,D,20120611,000000,15.25,15.25,14.7,14.77,75402,0
+MMYT.US,D,20120612,000000,14.8,14.86,14.28,14.7,89866,0
+MMYT.US,D,20120613,000000,14.65,15.3,14.26,14.5,62579,0
+MMYT.US,D,20120614,000000,14.54,14.65,14.3,14.59,75093,0
+MMYT.US,D,20120615,000000,14.45,16.66,14.41,16.09,312929,0
+MMYT.US,D,20120618,000000,16.15,16.3,15.25,15.52,106078,0
+MMYT.US,D,20120619,000000,15.52,16.24,15.37,15.76,138132,0
+MMYT.US,D,20120620,000000,15.77,16.4,15.73,15.96,71555,0
+MMYT.US,D,20120621,000000,15.9,16.42,15.74,16.07,145667,0
+MMYT.US,D,20120622,000000,16.14,16.22,15.92,16,76481,0
+MMYT.US,D,20120625,000000,15.84,16.05,15.5,16,48691,0
+MMYT.US,D,20120626,000000,16.03,16.03,15.79,15.98,138165,0
+MMYT.US,D,20120627,000000,16.04,16.19,15.83,16.08,64242,0
+MMYT.US,D,20120628,000000,15.94,16.18,15.42,15.86,92859,0
+MMYT.US,D,20120629,000000,16.18,16.59,16,16.43,27243,0
+MMYT.US,D,20120702,000000,16.39,16.42,14.3,14.64,101203,0
+MMYT.US,D,20120703,000000,14.56,15,14.5,14.86,91780,0
+MMYT.US,D,20120705,000000,14.91,14.96,14.38,14.75,117175,0
+MMYT.US,D,20120706,000000,14.57,14.76,14.42,14.53,101645,0
+MMYT.US,D,20120709,000000,14.59,14.67,14.42,14.55,57468,0
+MMYT.US,D,20120710,000000,14.44,14.67,13.93,14.06,76803,0
+MMYT.US,D,20120711,000000,13.89,14.2,13.89,14.09,45600,0
+MMYT.US,D,20120712,000000,14.04,14.27,13.91,14.1,39468,0
+MMYT.US,D,20120713,000000,14.43,14.52,13.85,13.98,90204,0
+MMYT.US,D,20120716,000000,13.94,14.01,13.91,13.96,20600,0
+MMYT.US,D,20120717,000000,13.98,14.05,13.721,13.925,36719,0
+MMYT.US,D,20120718,000000,13.95,14.404,13.88,14.06,42510,0
+MMYT.US,D,20120719,000000,14.15,14.62,14.15,14.46,82616,0
+MMYT.US,D,20120720,000000,14.38,14.52,14.21,14.34,44357,0
+MMYT.US,D,20120723,000000,14.35,14.38,14.1,14.32,34503,0
+MMYT.US,D,20120724,000000,14.25,14.46,14.16,14.3,26564,0
+MMYT.US,D,20120725,000000,14.38,14.75,13.91,14.19,55309,0
+MMYT.US,D,20120726,000000,14.33,15.69,14.33,15.13,51794,0
+MMYT.US,D,20120727,000000,15.21,16.6,14.97,16.1,146098,0
+MMYT.US,D,20120730,000000,16.11,16.33,15.85,16.13,38101,0
+MMYT.US,D,20120731,000000,16.08,16.61,16.02,16.58,68867,0
+MMYT.US,D,20120801,000000,16.79,16.85,15.81,16.09,39224,0
+MMYT.US,D,20120802,000000,16.1,16.42,16,16.33,33903,0
+MMYT.US,D,20120803,000000,16.56,16.8,15.79,16.17,70567,0
+MMYT.US,D,20120806,000000,16.14,18.32,15.56,17.1,55790,0
+MMYT.US,D,20120807,000000,17.07,17.59,16.59,17.4,27985,0
+MMYT.US,D,20120808,000000,17.23,17.63,17.23,17.56,34947,0
+MMYT.US,D,20120809,000000,17.42,17.87,16.94,17.11,70817,0
+MMYT.US,D,20120810,000000,16.86,17.51,16.59,17.27,64526,0
+MMYT.US,D,20120813,000000,17.02,17.2,16.85,17.16,32240,0
+MMYT.US,D,20120814,000000,17.12,17.45,16.85,16.91,79917,0
+MMYT.US,D,20120815,000000,16.93,17.1,16.76,16.94,46917,0
+MMYT.US,D,20120816,000000,16.9,17.1,16.82,17.01,37638,0
+MMYT.US,D,20120817,000000,17.07,17.1,16.86,16.93,89401,0
+MMYT.US,D,20120820,000000,16.97,16.99,16.1,16.27,62304,0
+MMYT.US,D,20120821,000000,16.22,16.36,15.95,16.05,39620,0
+MMYT.US,D,20120822,000000,16.02,16.19,15.56,15.57,56796,0
+MMYT.US,D,20120823,000000,15.43,16,15.43,15.82,104273,0
+MMYT.US,D,20120824,000000,15.92,15.92,14.74,15.32,113183,0
+MMYT.US,D,20120827,000000,15.33,15.37,14.72,14.75,86134,0
+MMYT.US,D,20120828,000000,14.72,14.87,14.17,14.3,89450,0
+MMYT.US,D,20120829,000000,14.25,14.34,13.7,14,95653,0
+MMYT.US,D,20120830,000000,13.93,14.86,13.38,14.43,81795,0
+MMYT.US,D,20120831,000000,14.47,15.18,14.25,14.29,64898,0
+MMYT.US,D,20120904,000000,14.19,14.91,14.17,14.46,60672,0
+MMYT.US,D,20120905,000000,14.6,15.79,14.59,15.19,124034,0
+MMYT.US,D,20120906,000000,15.3,15.99,15.121,15.47,58840,0
+MMYT.US,D,20120907,000000,15.47,15.97,15.11,15.87,37722,0
+MMYT.US,D,20120910,000000,16,16,15.72,15.72,15514,0
+MMYT.US,D,20120911,000000,15.68,16,15.59,15.64,29653,0
+MMYT.US,D,20120912,000000,15.7,15.96,15.47,15.54,30225,0
+MMYT.US,D,20120913,000000,15.49,15.87,15.46,15.6,34848,0
+MMYT.US,D,20120914,000000,15.37,16.99,15.37,16.965,110500,0
+MMYT.US,D,20120917,000000,16.75,16.95,16.18,16.29,39200,0
+MMYT.US,D,20120918,000000,16.17,16.89,16.12,16.69,24374,0
+MMYT.US,D,20120919,000000,16.67,17.5,16.34,17.36,22987,0
+MMYT.US,D,20120920,000000,17.18,17.7,17.15,17.16,8149,0
+MMYT.US,D,20120921,000000,16.82,17.5,16.52,16.66,33551,0
+MMYT.US,D,20120924,000000,17.03,18.24,16.8,18,38123,0
+MMYT.US,D,20120925,000000,17.45,18.5,17.4,18.03,62491,0
+MMYT.US,D,20120926,000000,18,18,16.94,17.01,26603,0
+MMYT.US,D,20120927,000000,17.38,17.48,16.95,17.16,19359,0
+MMYT.US,D,20120928,000000,17.01,17.09,16.619,17.03,38484,0
+MMYT.US,D,20121001,000000,17.2,17.74,17,17.25,22780,0
+MMYT.US,D,20121002,000000,17.39,17.64,17.25,17.43,18263,0
+MMYT.US,D,20121003,000000,17.34,17.47,16.84,16.84,38761,0
+MMYT.US,D,20121004,000000,16.85,17.05,16.8,17.03,28151,0
+MMYT.US,D,20121005,000000,17.1,17.16,16.42,16.64,33354,0
+MMYT.US,D,20121008,000000,16.44,17.09,16.44,16.78,7284,0
+MMYT.US,D,20121009,000000,16.72,17.12,16.7,16.98,46405,0
+MMYT.US,D,20121010,000000,16.89,17,16.33,16.46,47180,0
+MMYT.US,D,20121011,000000,16.7,16.98,16.7,16.86,1500,0
+MMYT.US,D,20121012,000000,16.76,16.93,16.71,16.88,2908,0
+MMYT.US,D,20121015,000000,17,17.1,16.711,16.79,5550,0
+MMYT.US,D,20121016,000000,16.75,16.84,16.47,16.47,12235,0
+MMYT.US,D,20121017,000000,16.49,17,16.49,16.9,37013,0
+MMYT.US,D,20121018,000000,16.9,17,15.85,16.2,73990,0
+MMYT.US,D,20121019,000000,16.07,16.07,13.99,14.8,120931,0
+MMYT.US,D,20121022,000000,14.7,14.87,13.93,14.72,91779,0
+MMYT.US,D,20121023,000000,14.69,15.23,14.64,14.86,14445,0
+MMYT.US,D,20121024,000000,14.93,15.14,14.53,14.86,7430,0
+MMYT.US,D,20121025,000000,15.05,15.49,14.93,15.01,23943,0
+MMYT.US,D,20121026,000000,15.13,15.35,14.972,15.35,14062,0
+MMYT.US,D,20121031,000000,15.26,15.75,15.132,15.55,25044,0
+MMYT.US,D,20121101,000000,15.51,16.51,15.502,16.5,15756,0
+MMYT.US,D,20121102,000000,16.54,17,15.9,16.12,25114,0
+MMYT.US,D,20121105,000000,16.17,16.62,15.15,15.2,37820,0
+MMYT.US,D,20121106,000000,12.55,13.13,10.77,12.58,608102,0
+MMYT.US,D,20121107,000000,11.99,13.5,11.632,13.5,104558,0
+MMYT.US,D,20121108,000000,13.26,13.46,12.07,12.47,63343,0
+MMYT.US,D,20121109,000000,12.24,13.19,12.24,13.13,53465,0
+MMYT.US,D,20121112,000000,13.12,13.5,12.93,13.02,23597,0
+MMYT.US,D,20121113,000000,13.19,13.19,12.6,12.9,36725,0
+MMYT.US,D,20121114,000000,13.065,14.18,12.94,13.17,20090,0
+MMYT.US,D,20121115,000000,13.06,13.29,12.825,13.05,34977,0
+MMYT.US,D,20121116,000000,13.08,13.84,12.5,13.54,35300,0
+MMYT.US,D,20121119,000000,13.66,14,13.49,13.68,23448,0
+MMYT.US,D,20121120,000000,13.88,14.55,13.31,13.92,25617,0
+MMYT.US,D,20121121,000000,13.9,14.46,13.9,14.11,26399,0
+MMYT.US,D,20121123,000000,14.2,14.41,13.6,13.81,15210,0
+MMYT.US,D,20121126,000000,13.53,14.41,13.5,14.28,17138,0
+MMYT.US,D,20121127,000000,14.24,14.34,13.65,13.74,10771,0
+MMYT.US,D,20121128,000000,13.66,14.06,13.54,13.61,29992,0
+MMYT.US,D,20121129,000000,13.7,14.73,13.65,14.7,56115,0
+MMYT.US,D,20121130,000000,14.32,14.78,12.455,13.94,193920,0
+MMYT.US,D,20121203,000000,13.88,13.98,12.87,12.87,34072,0
+MMYT.US,D,20121204,000000,12.93,13.06,12.45,12.74,29928,0
+MMYT.US,D,20121205,000000,12.69,12.94,12.43,12.58,34210,0
+MMYT.US,D,20121206,000000,12.61,12.84,12.45,12.63,13650,0
+MMYT.US,D,20121207,000000,13.09,13.14,12.48,12.61,71929,0
+MMYT.US,D,20121210,000000,12.65,12.86,12.14,12.28,86156,0
+MMYT.US,D,20121211,000000,12.28,13.09,12.01,13.09,42582,0
+MMYT.US,D,20121212,000000,13.06,13.29,13.06,13.29,38663,0
+MMYT.US,D,20121213,000000,13.21,13.91,13.17,13.7,15236,0
+MMYT.US,D,20121214,000000,13.55,13.84,12.99,13.27,11002,0
+MMYT.US,D,20121217,000000,13.25,13.72,13.04,13.4,22060,0
+MMYT.US,D,20121218,000000,13.13,13.31,12.67,13.18,46509,0
+MMYT.US,D,20121219,000000,13.74,14.26,13.05,13.75,36458,0
+MMYT.US,D,20121220,000000,13.93,13.93,12.9,13.21,36412,0
+MMYT.US,D,20121221,000000,13.02,13.25,12.28,12.28,158919,0
+MMYT.US,D,20121224,000000,12.27,12.8,12.02,12.68,39050,0
+MMYT.US,D,20121226,000000,12.64,13.25,12.46,13.14,24419,0
+MMYT.US,D,20121227,000000,12.88,13.1,12.28,12.56,25543,0
+MMYT.US,D,20121228,000000,12.32,12.5,12.21,12.37,30148,0
+MMYT.US,D,20121231,000000,12.41,12.6,12.3,12.44,32375,0
+MMYT.US,D,20130102,000000,12.67,13.46,12.67,13.19,29570,0
+MMYT.US,D,20130103,000000,13.18,13.77,13.06,13.52,10814,0
+MMYT.US,D,20130104,000000,13.51,13.956,13.41,13.84,10654,0
+MMYT.US,D,20130107,000000,13.87,14.48,13.72,14.21,25449,0
+MMYT.US,D,20130108,000000,14,14.53,14,14.43,27599,0
+MMYT.US,D,20130109,000000,14.44,14.98,14.34,14.85,53830,0
+MMYT.US,D,20130110,000000,14.75,15.23,14.32,14.98,31189,0
+MMYT.US,D,20130111,000000,14.89,15.59,14.83,14.95,30000,0
+MMYT.US,D,20130114,000000,15,15.47,14.67,15.37,44217,0
+MMYT.US,D,20130115,000000,15.37,15.64,14.82,15.25,44590,0
+MMYT.US,D,20130116,000000,15.08,15.14,14.36,14.54,41832,0
+MMYT.US,D,20130117,000000,14.43,14.88,14.36,14.5,35598,0
+MMYT.US,D,20130118,000000,14.4,14.73,13.975,14.72,30659,0
+MMYT.US,D,20130122,000000,14.81,15.41,14.37,14.53,19571,0
+MMYT.US,D,20130123,000000,14.51,15.19,14.49,15,25100,0
+MMYT.US,D,20130124,000000,14.92,15.03,14.23,14.51,43271,0
+MMYT.US,D,20130125,000000,14.52,14.82,14.38,14.52,43270,0
+MMYT.US,D,20130128,000000,14.49,15.12,14.49,14.91,16991,0
+MMYT.US,D,20130129,000000,14.87,15.16,14.77,14.88,19879,0
+MMYT.US,D,20130130,000000,14.87,14.88,14.5,14.53,11320,0
+MMYT.US,D,20130131,000000,14.5,15.32,14.5,15.32,45457,0
+MMYT.US,D,20130201,000000,15.18,15.46,14.92,15.3,37492,0
+MMYT.US,D,20130204,000000,15.3,15.35,14.99,15.19,24082,0
+MMYT.US,D,20130205,000000,15.22,16.16,15.04,15.67,98889,0
+MMYT.US,D,20130206,000000,15.56,15.67,14.47,14.54,31983,0
+MMYT.US,D,20130207,000000,15.17,15.75,13.93,14.25,187650,0
+MMYT.US,D,20130208,000000,14.19,14.62,13.945,14.42,32736,0
+MMYT.US,D,20130211,000000,14.3,14.3,13.94,14.11,41363,0
+MMYT.US,D,20130212,000000,14.06,14.31,14.01,14.25,24648,0
+MMYT.US,D,20130213,000000,14.21,14.32,13.91,14.05,18350,0
+MMYT.US,D,20130214,000000,14.05,14.34,13.86,14.11,34771,0
+MMYT.US,D,20130215,000000,14.11,14.2,14.02,14.16,11992,0
+MMYT.US,D,20130219,000000,14.11,14.22,14,14.11,17221,0
+MMYT.US,D,20130220,000000,14.07,14.18,13.46,13.75,33532,0
+MMYT.US,D,20130221,000000,13.74,13.97,13.61,13.97,9499,0
+MMYT.US,D,20130222,000000,13.77,13.79,13.38,13.56,16140,0
+MMYT.US,D,20130225,000000,13.65,13.7,13.36,13.65,26393,0
+MMYT.US,D,20130226,000000,13.67,13.9,13.645,13.75,22030,0
+MMYT.US,D,20130227,000000,13.8,13.8,13.45,13.6,40667,0
+MMYT.US,D,20130228,000000,13.65,13.65,13.39,13.49,21140,0
+MMYT.US,D,20130301,000000,13.35,13.57,12.98,13.1,29914,0
+MMYT.US,D,20130304,000000,13,13.62,12.99,13.5,21122,0
+MMYT.US,D,20130305,000000,13.53,13.68,13.49,13.56,14325,0
+MMYT.US,D,20130306,000000,13.6,13.63,13.05,13.27,42627,0
+MMYT.US,D,20130307,000000,13.33,13.95,13.04,13.74,181829,0
+MMYT.US,D,20130308,000000,13.82,13.98,13.615,13.78,28894,0
+MMYT.US,D,20130311,000000,13.66,13.84,13.43,13.68,27260,0
+MMYT.US,D,20130312,000000,13.57,14.41,13.57,14.25,28040,0
+MMYT.US,D,20130313,000000,14.18,14.4,14.05,14.29,17400,0
+MMYT.US,D,20130314,000000,14.21,14.31,14.04,14.16,24188,0
+MMYT.US,D,20130315,000000,14.02,14.38,13.83,13.98,46719,0
+MMYT.US,D,20130318,000000,13.83,14.08,13.83,14.02,8531,0
+MMYT.US,D,20130319,000000,14.28,14.37,14.07,14.28,39874,0
+MMYT.US,D,20130320,000000,14.17,14.39,14.06,14.35,47438,0
+MMYT.US,D,20130321,000000,14.18,14.34,14.08,14.34,40608,0
+MMYT.US,D,20130322,000000,14.43,14.45,14.01,14.35,32390,0
+MMYT.US,D,20130325,000000,14.27,14.64,14.19,14.42,58723,0
+MMYT.US,D,20130326,000000,14.38,14.38,13.91,14,23741,0
+MMYT.US,D,20130327,000000,13.62,13.93,13.52,13.905,8814,0
+MMYT.US,D,20130328,000000,13.81,14.05,13.67,13.9,63575,0
+MMYT.US,D,20130401,000000,13.97,13.97,13.648,13.77,10988,0
+MMYT.US,D,20130402,000000,13.76,14.03,13.76,13.78,57383,0
+MMYT.US,D,20130403,000000,13.91,14,13.7,13.9,29541,0
+MMYT.US,D,20130404,000000,13.82,13.98,13.65,13.67,29647,0
+MMYT.US,D,20130405,000000,13.5,13.87,13.36,13.7,19192,0
+MMYT.US,D,20130408,000000,13.7,14.04,13.7,13.98,50937,0
+MMYT.US,D,20130409,000000,13.99,14.11,13.83,13.95,8017,0
+MMYT.US,D,20130410,000000,13.92,14.1,13.57,13.8,7412,0
+MMYT.US,D,20130411,000000,13.98,13.98,13.63,13.82,10739,0
+MMYT.US,D,20130412,000000,13.76,13.95,13.67,13.8,8806,0
+MMYT.US,D,20130415,000000,13.69,14,13.255,13.66,6363,0
+MMYT.US,D,20130416,000000,13.51,13.82,12.79,13.05,52395,0
+MMYT.US,D,20130417,000000,12.97,13.34,12.5,13.19,81952,0
+MMYT.US,D,20130418,000000,13.29,13.98,12.66,12.98,25270,0
+MMYT.US,D,20130419,000000,13.78,13.93,12.94,13.04,2287,0
+MMYT.US,D,20130422,000000,12.88,13.83,12.75,13.07,3788,0
+MMYT.US,D,20130423,000000,13.14,13.25,12.77,12.99,14723,0
+MMYT.US,D,20130424,000000,12.91,13.26,12.783,13.18,9536,0
+MMYT.US,D,20130425,000000,13.22,13.79,12.75,12.76,7461,0
+MMYT.US,D,20130426,000000,13.04,13.23,12.75,12.88,57939,0
+MMYT.US,D,20130429,000000,12.92,12.92,12.75,12.75,16630,0
+MMYT.US,D,20130430,000000,12.85,12.85,12.75,12.84,3510,0
+MMYT.US,D,20130501,000000,12.76,13.02,12.75,12.85,8984,0
+MMYT.US,D,20130502,000000,12.93,13,12.62,12.76,32069,0
+MMYT.US,D,20130503,000000,12.87,13,12.72,13,29519,0
+MMYT.US,D,20130506,000000,13,13,12.77,12.97,6498,0
+MMYT.US,D,20130507,000000,12.96,13.14,12.89,12.97,11770,0
+MMYT.US,D,20130508,000000,12.98,13.23,12.85,13,13430,0
+MMYT.US,D,20130509,000000,13.11,13.19,12.64,13.02,32325,0
+MMYT.US,D,20130510,000000,12.86,13.17,12.83,13.07,11099,0
+MMYT.US,D,20130513,000000,12.94,13.44,12.7,13.1,21204,0
+MMYT.US,D,20130514,000000,13.13,13.31,12.84,12.96,15575,0
+MMYT.US,D,20130515,000000,12.872,13.11,12.872,13.08,16148,0
+MMYT.US,D,20130516,000000,13.15,13.29,12.92,12.92,32039,0
+MMYT.US,D,20130517,000000,12.93,13.12,12.84,12.89,5152,0
+MMYT.US,D,20130520,000000,12.83,12.92,12.64,12.68,4675,0
+MMYT.US,D,20130521,000000,12.78,13.3,12.78,13.23,29850,0
+MMYT.US,D,20130522,000000,12.87,13.23,12.54,12.87,17988,0
+MMYT.US,D,20130523,000000,12.88,12.88,12.5,12.55,42888,0
+MMYT.US,D,20130524,000000,12.5,12.99,12.5,12.71,10788,0
+MMYT.US,D,20130528,000000,12.75,13.08,12.75,12.99,42188,0
+MMYT.US,D,20130529,000000,12.76,13.04,12.67,12.71,11205,0
+MMYT.US,D,20130530,000000,12.83,13.05,12.804,12.85,12550,0
+MMYT.US,D,20130531,000000,12.62,12.87,12.62,12.79,2990,0
+MMYT.US,D,20130603,000000,12.92,13.2,12.71,12.74,24384,0
+MMYT.US,D,20130604,000000,12.81,13.27,12.81,13.15,7378,0
+MMYT.US,D,20130605,000000,13.16,13.27,12.75,13.15,10505,0
+MMYT.US,D,20130606,000000,12.91,13.09,12.7,12.86,31145,0
+MMYT.US,D,20130607,000000,12.85,13.08,12.71,12.85,12021,0
+MMYT.US,D,20130610,000000,12.81,13.23,12.71,13.23,242074,0
+MMYT.US,D,20130611,000000,13.11,13.37,12.7,12.94,16674,0
+MMYT.US,D,20130612,000000,12.92,13.37,12.75,13.33,27217,0
+MMYT.US,D,20130613,000000,13.31,13.4,13.21,13.38,17877,0
+MMYT.US,D,20130614,000000,13.31,13.66,12.83,13.6,118791,0
+MMYT.US,D,20130617,000000,13.67,14.05,13.67,13.9,38587,0
+MMYT.US,D,20130618,000000,13.63,13.93,13.62,13.93,21692,0
+MMYT.US,D,20130619,000000,13.692,14.47,13.692,14.12,70385,0
+MMYT.US,D,20130620,000000,14.16,14.26,13.68,13.69,57999,0
+MMYT.US,D,20130621,000000,13.77,13.77,13.21,13.52,111956,0
+MMYT.US,D,20130624,000000,13.38,13.51,13.17,13.19,15815,0
+MMYT.US,D,20130625,000000,13.31,13.35,13.1,13.23,27196,0
+MMYT.US,D,20130626,000000,13.3,13.61,13.3,13.54,7760,0
+MMYT.US,D,20130627,000000,13.68,13.97,13.5,13.96,18943,0
+MMYT.US,D,20130628,000000,13.68,14.28,13.3,14.27,31770,0
+MMYT.US,D,20130701,000000,14.05,14.152,13.7,14.13,22086,0
+MMYT.US,D,20130702,000000,13.99,13.995,13.64,13.7,8182,0
+MMYT.US,D,20130703,000000,13.95,14,13.7,14,5224,0
+MMYT.US,D,20130705,000000,13.97,14.42,13.51,14.1,51643,0
+MMYT.US,D,20130708,000000,14.01,14.14,13.51,14.01,31533,0
+MMYT.US,D,20130709,000000,13.98,14,13.38,13.98,73084,0
+MMYT.US,D,20130710,000000,13.8,13.81,13.5,13.52,17572,0
+MMYT.US,D,20130711,000000,13.53,13.885,13.52,13.65,12340,0
+MMYT.US,D,20130712,000000,13.55,13.88,13.5,13.88,21860,0
+MMYT.US,D,20130715,000000,13.75,13.84,13.5,13.66,18585,0
+MMYT.US,D,20130716,000000,13.68,13.79,13.35,13.6,54569,0
+MMYT.US,D,20130717,000000,13.5,13.88,13.45,13.77,21832,0
+MMYT.US,D,20130718,000000,13.91,13.98,13.51,13.51,15256,0
+MMYT.US,D,20130719,000000,13.69,13.8,13.5,13.5,14111,0
+MMYT.US,D,20130722,000000,13.5,13.69,13.5,13.52,3528,0
+MMYT.US,D,20130723,000000,13.68,13.8,13.5,13.55,12807,0
+MMYT.US,D,20130724,000000,13.65,14.18,13.65,14.01,25005,0
+MMYT.US,D,20130725,000000,14.01,14.185,13.9,13.97,23089,0
+MMYT.US,D,20130726,000000,13.71,14.07,13.71,14.04,12751,0
+MMYT.US,D,20130729,000000,13.9,14.15,13.7,14.02,11801,0
+MMYT.US,D,20130730,000000,13.99,14,13.72,13.97,5137,0
+MMYT.US,D,20130731,000000,13.9,14.19,13.85,14.19,9929,0
+MMYT.US,D,20130801,000000,14.42,14.42,13.8,13.81,21417,0
+MMYT.US,D,20130802,000000,13.79,14,13.61,13.99,17733,0
+MMYT.US,D,20130805,000000,13.91,13.989,13.575,13.71,20347,0
+MMYT.US,D,20130806,000000,13.7,13.9,13.5,13.59,14981,0
+MMYT.US,D,20130807,000000,13.5,14.55,13.5,13.8,24642,0
+MMYT.US,D,20130808,000000,13.7,13.813,13.51,13.53,11281,0
+MMYT.US,D,20130809,000000,13.62,13.65,13.5,13.54,18744,0
+MMYT.US,D,20130812,000000,13.5,13.64,13.02,13.13,21574,0
+MMYT.US,D,20130813,000000,13.2,13.49,13.2,13.33,2861,0
+MMYT.US,D,20130814,000000,13.34,13.78,13.34,13.58,19586,0
+MMYT.US,D,20130815,000000,13.34,13.79,13.34,13.54,17087,0
+MMYT.US,D,20130816,000000,13.65,13.8,13.41,13.41,11593,0
+MMYT.US,D,20130819,000000,13.5,13.76,13.325,13.42,12774,0
+MMYT.US,D,20130820,000000,13.6,13.79,13.55,13.55,20171,0
+MMYT.US,D,20130821,000000,13.71,13.9,13.54,13.74,18516,0
+MMYT.US,D,20130822,000000,13.9,14,13.604,13.85,26023,0
+MMYT.US,D,20130823,000000,13.82,14.1,13.76,14.07,38197,0
+MMYT.US,D,20130826,000000,14.02,14.26,13.95,14.04,30081,0
+MMYT.US,D,20130827,000000,13.99,13.99,13.36,13.49,19740,0
+MMYT.US,D,20130828,000000,13.47,13.86,13.35,13.35,25592,0
+MMYT.US,D,20130829,000000,13.44,13.94,13.35,13.75,19600,0
+MMYT.US,D,20130830,000000,13.75,13.93,13.513,13.65,14659,0
+MMYT.US,D,20130903,000000,13.79,13.97,13.41,13.67,36280,0
+MMYT.US,D,20130904,000000,13.7,13.95,13.55,13.95,13650,0
+MMYT.US,D,20130905,000000,13.84,14.1,13.77,13.99,16470,0
+MMYT.US,D,20130906,000000,13.96,13.99,13.61,13.79,4880,0
+MMYT.US,D,20130909,000000,13.86,13.94,13.54,13.62,23524,0
+MMYT.US,D,20130910,000000,13.63,13.85,13.41,13.66,16206,0
+MMYT.US,D,20130911,000000,13.61,13.72,13.42,13.68,18750,0
+MMYT.US,D,20130912,000000,13.57,13.67,13.21,13.42,18950,0
+MMYT.US,D,20130913,000000,13.37,13.61,13.37,13.6,40950,0
+MMYT.US,D,20130916,000000,13.6,13.65,13.55,13.64,14262,0
+MMYT.US,D,20130917,000000,13.64,13.85,13.64,13.85,12779,0
+MMYT.US,D,20130918,000000,13.8,14,13.55,13.96,10176,0
+MMYT.US,D,20130919,000000,13.88,14,13.56,13.86,16497,0
+MMYT.US,D,20130920,000000,13.89,13.96,13.16,13.16,33793,0
+MMYT.US,D,20130923,000000,13.31,14.28,13.28,14.15,105446,0
+MMYT.US,D,20130924,000000,14.01,14.26,13.96,14.18,60725,0
+MMYT.US,D,20130925,000000,14.1,14.1,13.86,13.95,21500,0
+MMYT.US,D,20130926,000000,13.99,14.59,13.95,14.49,56469,0
+MMYT.US,D,20130927,000000,14.4,15.63,14.19,15.25,73800,0
+MMYT.US,D,20130930,000000,15.24,15.24,14.65,14.84,26100,0
+MMYT.US,D,20131001,000000,14.9,15.21,14.76,15.04,40300,0
+MMYT.US,D,20131002,000000,15,15.11,14.75,15,57800,0
+MMYT.US,D,20131003,000000,14.83,15.05,14.56,14.9,557550,0
+MMYT.US,D,20131004,000000,14.94,15.18,14.86,14.94,19475,0
+MMYT.US,D,20131007,000000,15.1,15.6,14.95,15.13,48400,0
+MMYT.US,D,20131008,000000,15.1,15.24,14.37,14.45,26000,0
+MMYT.US,D,20131009,000000,14.46,14.75,13.91,14.08,45700,0
+MMYT.US,D,20131010,000000,14.11,14.56,14.01,14.15,30800,0
+MMYT.US,D,20131011,000000,14.12,14.38,14.05,14.33,17100,0
+MMYT.US,D,20131014,000000,14.3,14.64,14.1,14.35,19700,0
+MMYT.US,D,20131015,000000,14.37,14.37,13.93,14,29700,0
+MMYT.US,D,20131016,000000,14.06,14.22,13.9,14.17,26000,0
+MMYT.US,D,20131017,000000,14.07,14.36,13.94,14.11,48700,0
+MMYT.US,D,20131018,000000,14.06,14.65,14.06,14.51,21700,0
+MMYT.US,D,20131021,000000,14.55,15.38,14.55,15.15,28800,0
+MMYT.US,D,20131022,000000,15.15,15.45,14.79,15.02,23859,0
+MMYT.US,D,20131023,000000,14.82,14.96,14.55,14.79,22900,0
+MMYT.US,D,20131024,000000,14.78,14.9,14.5,14.51,7255,0
+MMYT.US,D,20131025,000000,14.5,14.5,14.02,14.03,33300,0
+MMYT.US,D,20131028,000000,14.05,14.44,13.71,13.82,52100,0
+MMYT.US,D,20131029,000000,13.93,14.09,13.6,14.09,17300,0
+MMYT.US,D,20131030,000000,13.97,14.01,13.5,13.65,98900,0
+MMYT.US,D,20131031,000000,14.01,15.55,13.61,15,132740,0
+MMYT.US,D,20131101,000000,15.08,15.72,14.81,15.33,45900,0
+MMYT.US,D,20131104,000000,15.4,15.7,15.03,15.19,48500,0
+MMYT.US,D,20131105,000000,14.75,15.3,14.69,15.21,30300,0
+MMYT.US,D,20131106,000000,15.2,15.44,14.9,15.08,20850,0
+MMYT.US,D,20131107,000000,15.13,15.15,14.86,15.01,20300,0
+MMYT.US,D,20131108,000000,15.1,15.49,14.61,15.08,42320,0
+MMYT.US,D,20131111,000000,15.15,15.3,14.93,15.1,20800,0
+MMYT.US,D,20131112,000000,14.8,16.27,14.8,16.27,90800,0
+MMYT.US,D,20131113,000000,16.25,16.25,15.3,15.49,55700,0
+MMYT.US,D,20131114,000000,15.69,15.69,15.31,15.5,32799,0
+MMYT.US,D,20131115,000000,15.49,16.1,15.35,15.61,39423,0
+MMYT.US,D,20131118,000000,15.6,16.4,15.45,15.95,61900,0
+MMYT.US,D,20131119,000000,16,16,15.34,15.44,15200,0
+MMYT.US,D,20131120,000000,15.54,15.55,14.87,15.22,31700,0
+MMYT.US,D,20131121,000000,15.14,15.29,14.72,15.24,23200,0
+MMYT.US,D,20131122,000000,15.25,15.84,14.76,15.51,36600,0
+MMYT.US,D,20131125,000000,15.47,15.75,14.95,15.61,46674,0
+MMYT.US,D,20131126,000000,15.65,16.13,15.47,15.68,51800,0
+MMYT.US,D,20131127,000000,15.75,16.1,15.21,15.9,33411,0
+MMYT.US,D,20131129,000000,15.9,16.32,15.71,15.96,23499,0
+MMYT.US,D,20131202,000000,16,16.18,15.11,16,160197,0
+MMYT.US,D,20131203,000000,16.02,16.9,15.9,16.85,45900,0
+MMYT.US,D,20131204,000000,16.73,17.57,16.36,17.26,110900,0
+MMYT.US,D,20131205,000000,17.46,18.49,17.19,18.22,54700,0
+MMYT.US,D,20131206,000000,18.36,19.73,18.25,19.34,133900,0
+MMYT.US,D,20131209,000000,19.34,19.73,18.71,18.96,163700,0
+MMYT.US,D,20131210,000000,18.91,19.01,18.05,18.39,52500,0
+MMYT.US,D,20131211,000000,18.27,18.5,17.86,18.19,52064,0
+MMYT.US,D,20131212,000000,18.34,18.34,17.38,17.8,121000,0
+MMYT.US,D,20131213,000000,17.35,18.72,17.35,17.7,57300,0
+MMYT.US,D,20131216,000000,17.7,17.7,16.55,16.99,168400,0
+MMYT.US,D,20131217,000000,16.87,18.57,16.87,17.65,49100,0
+MMYT.US,D,20131218,000000,17.73,18.01,17.01,17.84,120042,0
+MMYT.US,D,20131219,000000,17.65,19.2,17.6,18.88,80900,0
+MMYT.US,D,20131220,000000,19,19,18.12,18.68,131000,0
+MMYT.US,D,20131223,000000,18.57,19.08,18.57,18.88,40400,0
+MMYT.US,D,20131224,000000,19,19,18.77,18.8,59353,0
+MMYT.US,D,20131226,000000,18.8,19.05,18.8,19.01,28700,0
+MMYT.US,D,20131227,000000,18.99,19.11,18.9,18.98,26827,0
+MMYT.US,D,20131230,000000,18.84,19.08,18.28,19.04,36984,0
+MMYT.US,D,20131231,000000,18.82,19.5,18.8,19.26,45800,0
+MMYT.US,D,20140102,000000,19.35,20.16,19.3,19.82,83343,0
+MMYT.US,D,20140103,000000,19.85,21.13,19.85,20.39,92543,0
+MMYT.US,D,20140106,000000,20.41,20.61,19.81,19.89,35686,0
+MMYT.US,D,20140107,000000,19.88,20.76,19.88,20.5,16800,0
+MMYT.US,D,20140108,000000,20.64,22.5,20.48,22.47,86500,0
+MMYT.US,D,20140109,000000,22.62,23.47,21.82,21.85,142900,0
+MMYT.US,D,20140110,000000,21.76,22.3,21.42,21.94,33000,0
+MMYT.US,D,20140113,000000,21.89,22.5,21.22,21.5,30700,0
+MMYT.US,D,20140114,000000,21.41,21.5,20.92,21.42,99267,0
+MMYT.US,D,20140115,000000,21.37,21.49,20.04,20.71,278100,0
+MMYT.US,D,20140116,000000,20.49,21.13,20.32,20.87,50500,0
+MMYT.US,D,20140117,000000,20.67,21.3,20.12,20.95,51400,0
+MMYT.US,D,20140121,000000,20.98,22.13,20.92,21.48,64482,0
+MMYT.US,D,20140122,000000,21.9,22.14,21.66,21.97,20256,0
+MMYT.US,D,20140123,000000,22.38,22.78,21.993,22.26,36986,0
+MMYT.US,D,20140124,000000,21.96,22.25,20.48,21.14,79400,0
+MMYT.US,D,20140127,000000,21.1,22.06,20.9,21.57,63467,0
+MMYT.US,D,20140128,000000,21.39,22.43,20.3,22.05,65900,0
+MMYT.US,D,20140129,000000,22.26,22.26,21.78,21.94,62900,0
+MMYT.US,D,20140130,000000,24,25.12,22.45,25.12,99416,0
+MMYT.US,D,20140131,000000,25.29,27.93,25.25,27.75,112400,0
+MMYT.US,D,20140203,000000,26.77,28.928,26.57,26.86,163167,0
+MMYT.US,D,20140204,000000,27.01,28.32,26.56,28.25,85954,0
+MMYT.US,D,20140205,000000,27.95,29.73,27.86,28.32,255372,0
+MMYT.US,D,20140206,000000,28.23,29.27,27.52,27.78,192840,0
+MMYT.US,D,20140207,000000,28.26,29.15,27.44,27.59,76222,0
+MMYT.US,D,20140210,000000,27.3,27.6,26.68,27.09,74963,0
+MMYT.US,D,20140211,000000,27.25,27.25,26.44,26.66,48568,0
+MMYT.US,D,20140212,000000,26.93,26.93,26.32,26.66,80001,0
+MMYT.US,D,20140213,000000,26.66,27.11,26.66,26.75,61190,0
+MMYT.US,D,20140214,000000,26,26.78,24.2,24.71,199291,0
+MMYT.US,D,20140218,000000,24.31,24.5,23.71,24.48,115470,0
+MMYT.US,D,20140219,000000,24.18,24.7,24.07,24.46,56913,0
+MMYT.US,D,20140220,000000,24.63,25.47,24.32,25.1,100904,0
+MMYT.US,D,20140221,000000,24.92,25.69,24.85,25.3,57465,0
+MMYT.US,D,20140224,000000,25.3,25.57,25.09,25.33,18686,0
+MMYT.US,D,20140225,000000,25.34,25.54,25.14,25.33,20755,0
+MMYT.US,D,20140226,000000,25.23,25.46,24.6,24.92,25738,0
+MMYT.US,D,20140227,000000,24.64,25.13,22.97,25.13,19829,0
+MMYT.US,D,20140228,000000,25.17,26.18,24.63,25.85,81138,0
+MMYT.US,D,20140303,000000,25.8,25.8,24.83,25.31,20794,0
+MMYT.US,D,20140304,000000,25.57,27.98,25.57,27.63,87716,0
+MMYT.US,D,20140305,000000,27.91,28.2,26,26.67,113123,0
+MMYT.US,D,20140306,000000,26.88,27.2,25.91,26.49,150688,0
+MMYT.US,D,20140307,000000,27,27.055,25.67,25.75,44725,0
+MMYT.US,D,20140310,000000,25.46,25.53,24.59,24.87,37403,0
+MMYT.US,D,20140311,000000,24.36,25.93,24.09,25.45,108050,0
+MMYT.US,D,20140312,000000,25.21,25.22,24.358,24.9,39774,0
+MMYT.US,D,20140313,000000,24.9,25.63,23.49,23.5,252224,0
+MMYT.US,D,20140314,000000,22.77,24.06,22.59,23.59,2821304,0
+MMYT.US,D,20140317,000000,23.83,24.7,23.74,23.89,181464,0
+MMYT.US,D,20140318,000000,24.04,24.99,23.6,24.13,191473,0
+MMYT.US,D,20140319,000000,26,26.2,24.9,25.58,249680,0
+MMYT.US,D,20140320,000000,25.62,26.21,25.4,25.99,64962,0
+MMYT.US,D,20140321,000000,25.97,26.38,25.59,25.6,166834,0
+MMYT.US,D,20140324,000000,24.93,26.12,24.93,25.78,114605,0
+MMYT.US,D,20140325,000000,25.78,26.23,23.66,23.93,255441,0
+MMYT.US,D,20140326,000000,24.03,24.53,22.85,24.17,83800,0
+MMYT.US,D,20140327,000000,24.22,24.84,23.98,24.41,76560,0
+MMYT.US,D,20140328,000000,24.745,25.01,24.435,24.86,112756,0
+MMYT.US,D,20140331,000000,24.77,27.79,24.726,27.08,137784,0
+MMYT.US,D,20140401,000000,27.22,27.71,26.06,26.16,170661,0
+MMYT.US,D,20140402,000000,26.31,27.94,26.22,27.09,90877,0
+MMYT.US,D,20140403,000000,27.02,27.28,25.59,26.01,81031,0
+MMYT.US,D,20140404,000000,25.9,26.39,25.5,25.95,180747,0
+MMYT.US,D,20140407,000000,25.96,26.92,25.512,26.05,131265,0
+MMYT.US,D,20140408,000000,26.28,27.28,26.21,26.59,417932,0
+MMYT.US,D,20140409,000000,26.59,27.68,26.31,26.78,256205,0
+MMYT.US,D,20140410,000000,26.64,27,25.265,25.31,163338,0
+MMYT.US,D,20140411,000000,25.17,25.43,22.66,23.98,346366,0
+MMYT.US,D,20140414,000000,24.11,24.71,23.8,23.805,103066,0
+MMYT.US,D,20140415,000000,23.65,23.935,22.68,22.93,195605,0
+MMYT.US,D,20140416,000000,23.05,23.14,22.28,22.51,132555,0
+MMYT.US,D,20140417,000000,23.46,23.46,22.4,22.85,79257,0
+MMYT.US,D,20140421,000000,22.8,22.8,22.02,22.57,52792,0
+MMYT.US,D,20140422,000000,22.53,23.62,22.53,22.88,64665,0
+MMYT.US,D,20140423,000000,22.73,23.07,22.286,22.46,61905,0
+MMYT.US,D,20140424,000000,22.26,22.46,21.36,21.63,57534,0
+MMYT.US,D,20140425,000000,21.44,21.62,20.24,20.48,92287,0
+MMYT.US,D,20140428,000000,20.49,21.696,19.76,20.23,54245,0
+MMYT.US,D,20140429,000000,20.4,21.02,19.87,20.89,46705,0
+MMYT.US,D,20140430,000000,20.7,21.29,20.59,21.19,47327,0
+MMYT.US,D,20140501,000000,21.2,21.7,20.08,20.69,135262,0
+MMYT.US,D,20140502,000000,20.76,22,20.76,21.57,63236,0
+MMYT.US,D,20140505,000000,21.52,21.71,20.87,21.41,99160,0
+MMYT.US,D,20140506,000000,21.43,22.32,21.05,21.45,214629,0
+MMYT.US,D,20140507,000000,21.49,22.195,19.78,20.44,235866,0
+MMYT.US,D,20140508,000000,20.3,20.91,19.24,19.25,258914,0
+MMYT.US,D,20140509,000000,19.07,19.97,19.06,19.78,53350,0
+MMYT.US,D,20140512,000000,19.95,21.46,19.95,20.89,121074,0
+MMYT.US,D,20140513,000000,21.11,21.3,19.94,20.29,149583,0
+MMYT.US,D,20140514,000000,20.15,20.36,19.7,19.83,50008,0
+MMYT.US,D,20140515,000000,19.79,19.99,19.19,19.78,68596,0
+MMYT.US,D,20140516,000000,19.93,21.52,19.93,20.84,147906,0
+MMYT.US,D,20140519,000000,20.72,21.2,20.15,20.85,89886,0
+MMYT.US,D,20140520,000000,20.75,21.24,20.3,20.91,103093,0
+MMYT.US,D,20140521,000000,23,25.84,22.337,25.09,440454,0
+MMYT.US,D,20140522,000000,25.39,26.08,24.581,25.68,234081,0
+MMYT.US,D,20140523,000000,25.72,28.966,25.01,27.02,400306,0
+MMYT.US,D,20140527,000000,27.28,27.37,25.64,26,304305,0
+MMYT.US,D,20140528,000000,26.2,27.288,25.373,25.94,229893,0
+MMYT.US,D,20140529,000000,26,26.65,25.69,26.21,161234,0
+MMYT.US,D,20140530,000000,26.37,26.42,25.19,25.61,84620,0
+MMYT.US,D,20140602,000000,25.95,25.95,24.681,25.54,117000,0
+MMYT.US,D,20140603,000000,25.25,25.63,24.994,25.22,92878,0
+MMYT.US,D,20140604,000000,25.21,26.3,24.962,25.93,213710,0
+MMYT.US,D,20140605,000000,26.11,26.11,25.49,25.835,133165,0
+MMYT.US,D,20140606,000000,26.04,26.54,25.64,25.98,376403,0
+MMYT.US,D,20140609,000000,25.92,26.9,25.85,26.05,458331,0
+MMYT.US,D,20140610,000000,25.88,26.87,25.85,26.74,717700,0
+MMYT.US,D,20140611,000000,26.49,31.69,26.27,29.45,1023616,0
+MMYT.US,D,20140612,000000,29.25,30.3,29.02,29.23,922092,0
+MMYT.US,D,20140613,000000,29.07,30.19,28.78,29,1121841,0
+MMYT.US,D,20140616,000000,28.96,31.81,28.96,31.61,463255,0
+MMYT.US,D,20140617,000000,31.35,32.58,31.03,31.93,162058,0
+MMYT.US,D,20140618,000000,31.8,32.805,31.497,32.48,109371,0
+MMYT.US,D,20140619,000000,32.3,33.5,31.42,31.79,481596,0
+MMYT.US,D,20140620,000000,31.73,34.03,31.61,33.77,559787,0
+MMYT.US,D,20140623,000000,33.77,33.99,32.89,33.44,433106,0
+MMYT.US,D,20140624,000000,33.3,34.34,33.27,33.41,642613,0
+MMYT.US,D,20140625,000000,33.23,34.35,32.53,33.07,491052,0
+MMYT.US,D,20140626,000000,33.2,34.91,33.2,34.17,360362,0
+MMYT.US,D,20140627,000000,34.25,34.889,34.02,34.25,194416,0
+MMYT.US,D,20140630,000000,34.99,35.66,33.79,35.13,826188,0
+MMYT.US,D,20140701,000000,35.2,36.122,34.43,34.48,159590,0
+MMYT.US,D,20140702,000000,34.35,34.5,32.63,32.79,273500,0
+MMYT.US,D,20140703,000000,32.171,33.28,32.171,32.71,180091,0
+MMYT.US,D,20140707,000000,32.6,32.64,31.33,31.57,195526,0
+MMYT.US,D,20140708,000000,31.4,31.51,26.67,27.74,1837884,0
+MMYT.US,D,20140709,000000,27.59,28.85,27.39,28.59,255013,0
+MMYT.US,D,20140710,000000,27.76,28.41,27.31,27.99,120646,0
+MMYT.US,D,20140711,000000,27.82,28.34,27.581,27.85,83544,0
+MMYT.US,D,20140714,000000,27.9,28.63,27.01,27.95,98492,0
+MMYT.US,D,20140715,000000,27.79,27.94,26.94,27.12,89147,0
+MMYT.US,D,20140716,000000,27.29,27.47,26.61,26.77,73369,0
+MMYT.US,D,20140717,000000,26.27,27.01,26.036,26.15,188325,0
+MMYT.US,D,20140718,000000,26.12,27.48,25.92,26.89,108067,0
+MMYT.US,D,20140721,000000,26.76,27.59,26.47,27.21,130750,0
+MMYT.US,D,20140722,000000,27.28,28.36,27.28,28,193216,0
+MMYT.US,D,20140723,000000,28.17,29.4,28.01,28.55,227773,0
+MMYT.US,D,20140724,000000,28.19,28.98,27.809,28.57,193307,0
+MMYT.US,D,20140725,000000,28.47,28.98,27.89,28.7,110071,0
+MMYT.US,D,20140728,000000,28.79,29.35,28.12,29.05,249878,0
+MMYT.US,D,20140729,000000,29.07,29.51,28.81,29.17,202005,0
+MMYT.US,D,20140730,000000,30,31.3,28.75,30.14,325585,0
+MMYT.US,D,20140731,000000,30.32,30.49,29.75,30.27,206108,0
+MMYT.US,D,20140801,000000,30.01,30.59,29.33,29.96,440491,0
+MMYT.US,D,20140804,000000,30.11,30.7,29,30,377882,0
+MMYT.US,D,20140805,000000,29.81,31.16,29.62,30.28,176250,0
+MMYT.US,D,20140806,000000,30.11,30.68,29.37,29.54,335440,0
+MMYT.US,D,20140807,000000,29.93,30.56,29.23,29.82,381702,0
+MMYT.US,D,20140808,000000,29.95,30.16,29.06,29.24,184916,0
+MMYT.US,D,20140811,000000,29.46,29.99,29.24,29.7,109358,0
+MMYT.US,D,20140812,000000,29.63,29.68,28.44,28.73,141033,0
+MMYT.US,D,20140813,000000,29.91,30,27.55,28.03,705498,0
+MMYT.US,D,20140814,000000,28.18,28.52,27.15,27.8,608680,0
+MMYT.US,D,20140815,000000,28.07,28.09,26.22,26.4,602707,0
+MMYT.US,D,20140818,000000,26.84,28.57,26.6,28.52,468094,0
+MMYT.US,D,20140819,000000,28.58,28.58,27.3,27.57,157712,0
+MMYT.US,D,20140820,000000,27.45,27.675,27.22,27.48,139009,0
+MMYT.US,D,20140821,000000,27.56,27.8,26.66,26.75,406452,0
+MMYT.US,D,20140822,000000,26.96,27.39,26.622,27.2,91303,0
+MMYT.US,D,20140825,000000,27.48,28.04,27.3,27.63,140048,0
+MMYT.US,D,20140826,000000,27.58,28.1,27.24,27.65,154674,0
+MMYT.US,D,20140827,000000,27.93,28.84,27.66,28.49,261520,0
+MMYT.US,D,20140828,000000,28.5,28.89,28.076,28.78,163239,0
+MMYT.US,D,20140829,000000,28.72,29.16,28.47,28.98,158814,0
+MMYT.US,D,20140902,000000,29.01,29.276,28.77,29.03,156596,0
+MMYT.US,D,20140903,000000,29.28,29.68,29,29.22,152197,0
+MMYT.US,D,20140904,000000,28.77,29.84,28.74,29.06,82331,0
+MMYT.US,D,20140905,000000,29.12,29.8,28.75,29.55,130246,0
+MMYT.US,D,20140908,000000,29.68,31.93,29.67,31.25,653101,0
+MMYT.US,D,20140909,000000,31.44,31.74,30.75,31.17,804721,0
+MMYT.US,D,20140910,000000,31,31.67,30.5,31.44,141776,0
+MMYT.US,D,20140911,000000,31.063,31.643,30.76,30.91,189713,0
+MMYT.US,D,20140912,000000,31.02,31.35,29.75,29.98,436046,0
+MMYT.US,D,20140915,000000,29.91,30.33,27.62,27.87,331500,0
+MMYT.US,D,20140916,000000,27.61,28.26,27.28,28.07,164294,0
+MMYT.US,D,20140917,000000,28.01,28.45,27.9,27.96,102696,0
+MMYT.US,D,20140918,000000,28.17,28.72,27.845,28.58,127398,0
+MMYT.US,D,20140919,000000,28.99,29.61,28.02,28.44,380714,0
+MMYT.US,D,20140922,000000,28.27,28.27,27.4,27.92,215493,0
+MMYT.US,D,20140923,000000,27.69,28.37,27.69,28.12,82030,0
+MMYT.US,D,20140924,000000,28.28,28.61,27.85,28.29,217424,0
+MMYT.US,D,20140925,000000,28.45,29.09,27.62,27.91,489025,0
+MMYT.US,D,20140926,000000,28.11,28.46,27.91,28.23,107941,0
+MMYT.US,D,20140929,000000,27.85,28.93,27.85,28.78,131328,0
+MMYT.US,D,20140930,000000,28.63,29.07,27.33,27.83,281126,0
+MMYT.US,D,20141001,000000,27.72,27.73,26.11,26.44,422131,0
+MMYT.US,D,20141002,000000,26.5,27.2,26.16,26.86,83751,0
+MMYT.US,D,20141003,000000,27.07,27.47,26.83,26.91,81180,0
+MMYT.US,D,20141006,000000,26.89,27.14,26.4,26.78,82183,0
+MMYT.US,D,20141007,000000,26.63,26.97,25.26,25.46,197284,0
+MMYT.US,D,20141008,000000,25.49,27.79,25.46,26.77,197223,0
+MMYT.US,D,20141009,000000,26.87,27.41,21.42,24.01,1171004,0
+MMYT.US,D,20141010,000000,24.48,25.74,23.87,24,562732,0
+MMYT.US,D,20141013,000000,23.88,24.55,22.97,23.54,353778,0
+MMYT.US,D,20141014,000000,23.8,24.83,23.03,24.13,293179,0
+MMYT.US,D,20141015,000000,23.82,23.83,22.15,22.71,297024,0
+MMYT.US,D,20141016,000000,22.45,24.53,22.32,24.1,292616,0
+MMYT.US,D,20141017,000000,24.38,25.26,23.9,25.01,189390,0
+MMYT.US,D,20141020,000000,24.96,26.025,24.36,24.88,155128,0
+MMYT.US,D,20141021,000000,25.11,26.16,24.8,26.06,146416,0
+MMYT.US,D,20141022,000000,26.07,26.61,25.64,25.77,214260,0
+MMYT.US,D,20141023,000000,26.98,26.98,25.8,26.28,181632,0
+MMYT.US,D,20141024,000000,26.31,26.44,25.8,26.2,96345,0
+MMYT.US,D,20141027,000000,26.1,26.61,25.85,26.28,70504,0
+MMYT.US,D,20141028,000000,26,28.18,26,28.01,185647,0
+MMYT.US,D,20141029,000000,27.75,28.19,27.17,28.09,360527,0
+MMYT.US,D,20141030,000000,29.02,29.58,27.58,28.63,587195,0
+MMYT.US,D,20141031,000000,28.64,30.46,28.63,30.135,1518658,0
+MMYT.US,D,20141103,000000,30.2,30.29,29.17,29.41,870609,0
+MMYT.US,D,20141104,000000,29.33,29.41,28.7,28.74,238083,0
+MMYT.US,D,20141105,000000,28.92,28.92,27.67,28.14,247636,0
+MMYT.US,D,20141106,000000,28.31,28.73,28.09,28.57,233002,0
+MMYT.US,D,20141107,000000,28.66,28.99,28.12,28.58,378005,0
+MMYT.US,D,20141110,000000,28.365,29.7,28.365,29.59,143621,0
+MMYT.US,D,20141111,000000,29.67,29.89,29.15,29.53,226177,0
+MMYT.US,D,20141112,000000,29.19,29.64,29.17,29.4,111809,0
+MMYT.US,D,20141113,000000,29.55,29.652,28.955,29.12,613955,0
+MMYT.US,D,20141114,000000,29.19,30.09,28.84,30,171956,0
+MMYT.US,D,20141117,000000,29.66,29.94,28.79,28.84,139641,0
+MMYT.US,D,20141118,000000,28.76,29.33,27.77,27.82,219210,0
+MMYT.US,D,20141119,000000,27.78,28.76,27.21,28.55,143127,0
+MMYT.US,D,20141120,000000,28.35,29.15,27.94,28.41,172884,0
+MMYT.US,D,20141121,000000,28.89,29.25,28.27,28.4,127319,0
+MMYT.US,D,20141124,000000,29.34,29.34,28.35,28.98,332057,0
+MMYT.US,D,20141125,000000,29,29.01,28.66,28.85,132803,0
+MMYT.US,D,20141126,000000,28.72,29.94,28.7,29.2,172072,0
+MMYT.US,D,20141128,000000,29.28,29.57,29.15,29.39,174031,0
+MMYT.US,D,20141201,000000,29.21,29.45,27.95,28.03,272511,0
+MMYT.US,D,20141202,000000,28.21,28.9,27.86,28.59,183727,0
+MMYT.US,D,20141203,000000,28.5,28.81,27.44,28.39,435662,0
+MMYT.US,D,20141204,000000,28.42,29.18,28.262,29.04,235014,0
+MMYT.US,D,20141205,000000,29.27,29.41,28.94,29.13,164331,0
+MMYT.US,D,20141208,000000,29,29.33,27.97,28.48,225084,0
+MMYT.US,D,20141209,000000,27.88,29,27.75,28.46,219326,0
+MMYT.US,D,20141210,000000,28.64,28.84,27.23,27.4,199539,0
+MMYT.US,D,20141211,000000,27.35,27.91,27.21,27.52,230879,0
+MMYT.US,D,20141212,000000,27.23,27.955,27.07,27.35,158833,0
+MMYT.US,D,20141215,000000,27.36,27.78,26.29,26.9,180273,0
+MMYT.US,D,20141216,000000,26.74,27.36,26,26.07,224859,0
+MMYT.US,D,20141217,000000,26.12,27.8,25.96,27.66,229211,0
+MMYT.US,D,20141218,000000,28.19,28.25,27.34,27.84,258274,0
+MMYT.US,D,20141219,000000,27.86,28.18,27.57,27.76,219468,0
+MMYT.US,D,20141222,000000,27.77,28.015,27.59,27.65,79710,0
+MMYT.US,D,20141223,000000,27.87,27.9,26.98,27.31,129285,0
+MMYT.US,D,20141224,000000,27.32,27.4,26.89,26.89,65884,0
+MMYT.US,D,20141226,000000,26.97,27.05,26.71,26.77,66204,0
+MMYT.US,D,20141229,000000,26.83,26.83,25.9,26.19,136694,0
+MMYT.US,D,20141230,000000,26.08,26.42,25.32,25.35,196907,0
+MMYT.US,D,20141231,000000,25.5,26.2,25.41,25.99,446115,0
+MMYT.US,D,20150102,000000,26.21,27.28,25.82,27.18,145000,0
+MMYT.US,D,20150105,000000,27.12,27.645,26.4,26.74,211818,0
+MMYT.US,D,20150106,000000,26.78,27.26,25,25.51,139989,0
+MMYT.US,D,20150107,000000,26.04,26.31,25.476,25.68,85630,0
+MMYT.US,D,20150108,000000,27.1,27.1,25.87,26.9,111390,0
+MMYT.US,D,20150109,000000,26.76,26.97,26.48,26.77,105476,0
+MMYT.US,D,20150112,000000,26.77,26.95,26.5,26.71,130788,0
+MMYT.US,D,20150113,000000,27.29,28.19,25.68,25.99,566347,0
+MMYT.US,D,20150114,000000,25.55,26.77,25.55,26.71,110051,0
+MMYT.US,D,20150115,000000,26.77,26.77,25.25,25.56,115933,0
+MMYT.US,D,20150116,000000,25.58,26.81,25.58,26.73,91461,0
+MMYT.US,D,20150120,000000,26.77,27.41,26.38,26.45,287880,0
+MMYT.US,D,20150121,000000,26.66,26.66,25.82,26.05,77390,0
+MMYT.US,D,20150122,000000,26.24,27.15,25.69,27.06,105994,0
+MMYT.US,D,20150123,000000,27.03,27.13,26.285,27,104210,0
+MMYT.US,D,20150126,000000,26.83,27.92,26.61,27.4,229551,0
+MMYT.US,D,20150127,000000,26.94,27.47,26.66,27.42,141656,0
+MMYT.US,D,20150128,000000,27.63,27.66,26.24,26.88,253802,0
+MMYT.US,D,20150129,000000,25.96,26.08,23.35,24.305,780864,0
+MMYT.US,D,20150130,000000,23.96,25.88,23.81,24.85,605300,0
+MMYT.US,D,20150202,000000,24.94,25.4,24.22,24.87,310610,0
+MMYT.US,D,20150203,000000,24.8,26.055,24.578,25.61,264338,0
+MMYT.US,D,20150204,000000,25.46,25.46,24.71,24.79,152450,0
+MMYT.US,D,20150205,000000,24.87,25.05,24.23,24.5,163194,0
+MMYT.US,D,20150206,000000,24.4,24.83,24.35,24.75,90172,0
+MMYT.US,D,20150209,000000,24.71,25.22,24.5,24.65,441949,0
+MMYT.US,D,20150210,000000,25,25,24.2,24.36,97745,0
+MMYT.US,D,20150211,000000,24.35,24.69,24.02,24.14,195534,0
+MMYT.US,D,20150212,000000,24.41,24.85,24.01,24.46,268409,0
+MMYT.US,D,20150213,000000,24.52,24.9,24.33,24.55,113887,0
+MMYT.US,D,20150217,000000,24.53,24.79,23.76,24.72,123480,0
+MMYT.US,D,20150218,000000,24.56,25.46,24.39,25.19,146587,0
+MMYT.US,D,20150219,000000,25.25,25.7,25.04,25.17,224767,0
+MMYT.US,D,20150220,000000,25.07,25.14,24.85,25.02,252928,0
+MMYT.US,D,20150223,000000,25.02,25.03,24,24.42,155749,0
+MMYT.US,D,20150224,000000,24.52,24.92,23.95,24.2,329197,0
+MMYT.US,D,20150225,000000,24.05,24.89,23.77,24.43,520613,0
+MMYT.US,D,20150226,000000,24.41,24.93,23.9,24.07,99028,0
+MMYT.US,D,20150227,000000,24.37,24.37,23.43,23.53,246553,0
+MMYT.US,D,20150302,000000,23.44,24.08,23.15,23.32,331100,0
+MMYT.US,D,20150303,000000,23.06,23.13,22.31,22.38,221700,0
+MMYT.US,D,20150304,000000,22.26,22.68,22.21,22.35,235100,0
+MMYT.US,D,20150305,000000,22.33,22.4,21.95,22.17,114600,0
+MMYT.US,D,20150306,000000,22.03,22.03,21.27,21.53,204200,0
+MMYT.US,D,20150309,000000,21.68,22.43,21.41,22.19,241600,0
+MMYT.US,D,20150310,000000,21.92,22.41,21.8,21.99,136700,0
+MMYT.US,D,20150311,000000,22.11,22.12,21.42,21.43,61500,0
+MMYT.US,D,20150312,000000,21.57,21.71,20.72,20.79,271300,0
+MMYT.US,D,20150313,000000,20.64,20.88,20.56,20.71,78900,0
+MMYT.US,D,20150316,000000,20.71,21.37,20.68,21.27,91800,0
+MMYT.US,D,20150317,000000,21.21,22.06,21.05,21.73,211900,0
+MMYT.US,D,20150318,000000,21.73,22.6,21.68,22.53,241700,0
+MMYT.US,D,20150319,000000,22.39,23.36,22.36,23.17,246800,0
+MMYT.US,D,20150320,000000,23.25,23.34,22.77,23.02,323900,0
+MMYT.US,D,20150323,000000,22.95,23.24,22.83,22.97,243500,0
+MMYT.US,D,20150324,000000,22.95,23.78,22.95,23.53,130000,0
+MMYT.US,D,20150325,000000,23.57,23.59,22.84,23.04,292700,0
+MMYT.US,D,20150326,000000,23.02,23.39,22.43,22.45,164100,0
+MMYT.US,D,20150327,000000,22.48,22.77,22.32,22.35,161300,0
+MMYT.US,D,20150330,000000,22.61,22.69,22.13,22.54,67900,0
+MMYT.US,D,20150331,000000,22.35,22.48,21.91,21.96,191472,0
+MMYT.US,D,20150401,000000,21.98,22.75,21.85,22.19,141200,0
+MMYT.US,D,20150402,000000,22.17,22.65,21.54,22.04,230800,0
+MMYT.US,D,20150406,000000,21.98,22.29,21.98,22.1,139200,0
+MMYT.US,D,20150407,000000,22.14,22.18,21.8,21.97,116719,0
+MMYT.US,D,20150408,000000,22,22.99,21.77,22.96,618700,0
+MMYT.US,D,20150409,000000,23,23.15,22.12,22.49,477099,0
+MMYT.US,D,20150410,000000,22.46,23.5,22.43,23.36,132500,0
+MMYT.US,D,20150413,000000,23.4,23.51,22.78,23,242400,0
+MMYT.US,D,20150414,000000,23.09,23.43,22.14,22.94,246500,0
+MMYT.US,D,20150415,000000,23.12,23.12,22.79,22.8,118410,0
+MMYT.US,D,20150416,000000,22.72,22.77,22.2,22.5,475308,0
+MMYT.US,D,20150417,000000,22.27,22.49,21.44,22.41,233800,0
+MMYT.US,D,20150420,000000,22.69,22.69,22.03,22.21,184722,0
+MMYT.US,D,20150421,000000,22.28,23.62,22.185,23.54,183966,0
+MMYT.US,D,20150422,000000,23.56,23.96,23.26,23.87,143409,0
+MMYT.US,D,20150423,000000,23.87,23.98,23.27,23.63,213500,0
+MMYT.US,D,20150424,000000,23.55,23.59,22.95,23.45,158727,0
+MMYT.US,D,20150427,000000,23.58,23.58,22.8,22.88,176500,0
+MMYT.US,D,20150428,000000,22.97,23.1,22.39,22.63,171400,0
+MMYT.US,D,20150429,000000,22.45,22.69,21.71,21.97,176400,0
+MMYT.US,D,20150430,000000,21.88,22.06,21.13,21.18,256400,0
+MMYT.US,D,20150501,000000,21.32,21.61,20.92,21.3,413200,0
+MMYT.US,D,20150504,000000,21.28,21.55,20.83,21.42,249900,0
+MMYT.US,D,20150505,000000,21.31,21.94,21.31,21.85,184400,0
+MMYT.US,D,20150506,000000,21.85,21.97,21.41,21.74,289571,0
+MMYT.US,D,20150507,000000,21.56,22.34,21.56,21.93,304070,0
+MMYT.US,D,20150508,000000,22,22.34,21.66,22.08,103200,0
+MMYT.US,D,20150511,000000,22.2,22.21,21.91,22.03,302500,0
+MMYT.US,D,20150512,000000,21.88,22.77,21.71,22.69,328196,0
+MMYT.US,D,20150513,000000,22.85,23.29,22.65,23.24,529800,0
+MMYT.US,D,20150514,000000,24.04,24.04,20.06,20.07,1653400,0
+MMYT.US,D,20150515,000000,19.99,20.38,17.81,17.93,1520167,0
+MMYT.US,D,20150518,000000,17.94,18.56,17.93,18.51,866827,0
+MMYT.US,D,20150519,000000,18.78,18.88,18.42,18.67,846400,0
+MMYT.US,D,20150520,000000,18.76,18.77,18.34,18.49,586400,0
+MMYT.US,D,20150521,000000,18.52,19.37,18.4,19.18,452100,0
+MMYT.US,D,20150522,000000,19.07,20.35,19,19.85,1138600,0
+MMYT.US,D,20150526,000000,19.72,19.825,19.36,19.74,598837,0
+MMYT.US,D,20150527,000000,19.9,20.08,19.72,19.89,609500,0
+MMYT.US,D,20150528,000000,19.76,19.795,19.3,19.63,239540,0
+MMYT.US,D,20150529,000000,19.63,19.69,19.13,19.4,441700,0
+MMYT.US,D,20150601,000000,19.59,19.64,19.43,19.53,361376,0
+MMYT.US,D,20150602,000000,19.36,19.59,19.36,19.4,305345,0
+MMYT.US,D,20150603,000000,19.35,19.59,19.02,19.49,142000,0
+MMYT.US,D,20150604,000000,19.42,19.46,18.93,19.26,288900,0
+MMYT.US,D,20150605,000000,19.13,19.31,18.96,19.27,108000,0
+MMYT.US,D,20150608,000000,19.27,19.41,19.03,19.23,162500,0
+MMYT.US,D,20150609,000000,19.26,19.27,18.91,19.1,177840,0
+MMYT.US,D,20150610,000000,19.15,19.2,18.92,18.97,138976,0
+MMYT.US,D,20150611,000000,19.01,19.32,18.93,19.29,278712,0
+MMYT.US,D,20150612,000000,19.26,19.39,19.02,19.03,54700,0
+MMYT.US,D,20150615,000000,18.81,19.18,18.81,19.14,138500,0
+MMYT.US,D,20150616,000000,19.56,19.64,19.03,19.36,244100,0
+MMYT.US,D,20150617,000000,19.35,19.49,18.97,19.17,215000,0
+MMYT.US,D,20150618,000000,19.02,19.53,18.99,19.14,275000,0
+MMYT.US,D,20150619,000000,19.07,19.42,18.98,19.37,704700,0
+MMYT.US,D,20150622,000000,19.57,20.49,19.46,20.23,280400,0
+MMYT.US,D,20150623,000000,20.29,20.84,19.85,20.73,277324,0
+MMYT.US,D,20150624,000000,20.74,20.91,20.29,20.47,281600,0
+MMYT.US,D,20150625,000000,20.47,20.54,20.31,20.42,292400,0
+MMYT.US,D,20150626,000000,20.38,20.44,19.86,19.87,139300,0
+MMYT.US,D,20150629,000000,19.71,20.06,19.51,19.82,390600,0
+MMYT.US,D,20150630,000000,20.03,20.14,19.65,19.68,134718,0
+MMYT.US,D,20150701,000000,19.78,19.78,18.81,19.1,356400,0
+MMYT.US,D,20150702,000000,19.18,19.45,18.89,19.01,168200,0
+MMYT.US,D,20150706,000000,18.9,19.4,18.9,19.01,370800,0
+MMYT.US,D,20150707,000000,19.06,19.08,18.34,18.73,228900,0
+MMYT.US,D,20150708,000000,18.43,19.2,18.09,18.64,202600,0
+MMYT.US,D,20150709,000000,18.96,19.11,18.59,18.62,169600,0
+MMYT.US,D,20150710,000000,18.73,18.73,18.37,18.43,119900,0
+MMYT.US,D,20150713,000000,18.52,18.68,18.5,18.52,283100,0
+MMYT.US,D,20150714,000000,18.58,19.845,18.5,19.65,947192,0
+MMYT.US,D,20150715,000000,19.65,20.81,19.65,20.25,401996,0
+MMYT.US,D,20150716,000000,20.35,20.63,20.17,20.38,266200,0
+MMYT.US,D,20150717,000000,20.44,20.58,20.31,20.4,177500,0
+MMYT.US,D,20150720,000000,20.49,20.49,19.72,19.8,189700,0
+MMYT.US,D,20150721,000000,19.73,19.9,19.47,19.55,95300,0
+MMYT.US,D,20150722,000000,19.42,19.65,19.42,19.55,158400,0
+MMYT.US,D,20150723,000000,19.62,19.87,19.41,19.69,100700,0
+MMYT.US,D,20150724,000000,19.61,19.63,19.13,19.48,175000,0
+MMYT.US,D,20150727,000000,19.35,19.61,19.18,19.34,336800,0
+MMYT.US,D,20150728,000000,19.36,19.82,19.12,19.69,159400,0
+MMYT.US,D,20150729,000000,19.73,19.77,19.32,19.35,450500,0
+MMYT.US,D,20150730,000000,17.98,18.6,15,15.59,2073100,0
+MMYT.US,D,20150731,000000,15.61,15.95,14.59,14.6,944300,0
+MMYT.US,D,20150803,000000,14.76,15.15,14,14.08,916785,0
+MMYT.US,D,20150804,000000,14,14.13,13.25,13.8,1782100,0
+MMYT.US,D,20150805,000000,13.97,14.45,13.95,14.19,660100,0
+MMYT.US,D,20150806,000000,14.14,14.39,13.975,14.02,323921,0
+MMYT.US,D,20150807,000000,14,14.2,13.34,13.63,461300,0
+MMYT.US,D,20150810,000000,13.64,14.53,13.64,14.49,279900,0
+MMYT.US,D,20150811,000000,14.39,14.39,13.75,13.89,717009,0
+MMYT.US,D,20150812,000000,13.7,13.81,13.18,13.8,428500,0
+MMYT.US,D,20150813,000000,13.7,14,13,13.07,690300,0
+MMYT.US,D,20150814,000000,13.11,13.39,12.95,13.34,254700,0
+MMYT.US,D,20150817,000000,13.29,13.44,13.05,13.18,342700,0
+MMYT.US,D,20150818,000000,13.11,13.27,13.05,13.22,290400,0
+MMYT.US,D,20150819,000000,13.18,13.57,13.11,13.5,211800,0
+MMYT.US,D,20150820,000000,13.39,13.39,12.67,13.25,526400,0
+MMYT.US,D,20150821,000000,13.15,13.17,12.82,13.06,424500,0
+MMYT.US,D,20150824,000000,12.62,13.18,11.97,12.52,481310,0
+MMYT.US,D,20150825,000000,12.94,13.05,12.76,12.8,319700,0
+MMYT.US,D,20150826,000000,13.02,13.14,12.67,12.86,442400,0
+MMYT.US,D,20150827,000000,13,13.22,12.59,13.16,194100,0
+MMYT.US,D,20150828,000000,13.12,13.55,12.93,13.43,268300,0
+MMYT.US,D,20150831,000000,13.43,14.51,13.36,14.37,685500,0
+MMYT.US,D,20150901,000000,14.23,14.53,14.08,14.24,452100,0
+MMYT.US,D,20150902,000000,14.34,14.65,14.08,14.53,274200,0
+MMYT.US,D,20150903,000000,14.59,14.69,14.38,14.39,158200,0
+MMYT.US,D,20150904,000000,14.29,14.47,14.1,14.27,198100,0
+MMYT.US,D,20150908,000000,14.42,15.16,14.42,15.02,163500,0
+MMYT.US,D,20150909,000000,15.05,15.47,14.45,14.51,183400,0
+MMYT.US,D,20150910,000000,14.49,14.79,14.4,14.66,121678,0
+MMYT.US,D,20150911,000000,14.55,14.63,14.37,14.57,51400,0
+MMYT.US,D,20150914,000000,14.58,14.58,14.38,14.53,157000,0
+MMYT.US,D,20150915,000000,14.61,14.74,14.42,14.56,74927,0
+MMYT.US,D,20150916,000000,14.57,15.32,14.52,14.96,395500,0
+MMYT.US,D,20150917,000000,14.99,15.2,14.8,14.94,221030,0
+MMYT.US,D,20150918,000000,14.78,14.89,14.53,14.87,222200,0
+MMYT.US,D,20150921,000000,14.92,14.92,14.48,14.63,340400,0
+MMYT.US,D,20150922,000000,14.43,14.54,13.67,13.77,623700,0
+MMYT.US,D,20150923,000000,13.72,13.85,13.28,13.41,224000,0
+MMYT.US,D,20150924,000000,13.37,13.715,13.19,13.64,78897,0
+MMYT.US,D,20150925,000000,13.77,13.89,13.34,13.42,104400,0
+MMYT.US,D,20150928,000000,13.33,13.39,13.04,13.1,161228,0
+MMYT.US,D,20150929,000000,13.15,13.39,13.07,13.29,117300,0
+MMYT.US,D,20150930,000000,13.4,13.82,13.4,13.75,186100,0
+MMYT.US,D,20151001,000000,13.75,13.99,13.55,13.92,168200,0
+MMYT.US,D,20151002,000000,13.81,14.58,13.81,14.48,294200,0
+MMYT.US,D,20151005,000000,14.61,15.705,14.551,15.52,936691,0
+MMYT.US,D,20151006,000000,15.52,16.01,15.41,15.91,128800,0
+MMYT.US,D,20151007,000000,16.1,16.38,15.69,15.96,85500,0
+MMYT.US,D,20151008,000000,16,16.41,15.65,16.34,133800,0
+MMYT.US,D,20151009,000000,16.4,16.9,16.18,16.85,135200,0
+MMYT.US,D,20151012,000000,16.85,16.85,16.23,16.37,86026,0
+MMYT.US,D,20151013,000000,16.25,17.34,16.25,16.93,204300,0
+MMYT.US,D,20151014,000000,16.95,17.1,16.46,16.59,137700,0
+MMYT.US,D,20151015,000000,16.64,17.11,16.41,16.78,116500,0
+MMYT.US,D,20151016,000000,16.87,16.98,16.73,16.91,40800,0
+MMYT.US,D,20151019,000000,16.85,17.07,16.66,16.7,39644,0
+MMYT.US,D,20151020,000000,16.74,17.15,16.63,16.97,72948,0
+MMYT.US,D,20151021,000000,17.02,17.19,16.2,16.23,82800,0
+MMYT.US,D,20151022,000000,16.37,17.05,15.66,15.97,154800,0
+MMYT.US,D,20151023,000000,16.11,16.11,15.78,15.92,111000,0
+MMYT.US,D,20151026,000000,16.06,16.24,15.71,15.81,151100,0
+MMYT.US,D,20151027,000000,15.71,16.03,15.37,15.52,419800,0
+MMYT.US,D,20151028,000000,15.5,16.85,15.28,16.85,265700,0
+MMYT.US,D,20151029,000000,16.26,16.84,15.06,16.44,289900,0
+MMYT.US,D,20151030,000000,15.45,16.41,15.45,15.96,281800,0
+MMYT.US,D,20151102,000000,15.92,16.46,15.595,15.75,221842,0
+MMYT.US,D,20151103,000000,15.77,16.19,15.57,16.17,199800,0
+MMYT.US,D,20151104,000000,16.17,16.17,14.95,14.98,167277,0
+MMYT.US,D,20151105,000000,15.14,16.58,14.6,14.87,426100,0
+MMYT.US,D,20151106,000000,15.02,16.01,14.73,15.35,261200,0
+MMYT.US,D,20151109,000000,15.26,15.53,15.05,15.23,59992,0
+MMYT.US,D,20151110,000000,15.11,15.13,14.72,15,79800,0
+MMYT.US,D,20151111,000000,15.02,15.02,14.64,14.74,76700,0
+MMYT.US,D,20151112,000000,14.63,15.74,14.55,14.83,71500,0
+MMYT.US,D,20151113,000000,14.77,15.06,14.66,14.91,67100,0
+MMYT.US,D,20151116,000000,14.83,15.32,14.78,15.1,82100,0
+MMYT.US,D,20151117,000000,15.16,16.85,15.16,15.4,217800,0
+MMYT.US,D,20151118,000000,15.39,15.94,14.86,15.27,427000,0
+MMYT.US,D,20151119,000000,15.26,15.63,15.16,15.16,83700,0
+MMYT.US,D,20151120,000000,15.21,15.33,14.92,15.09,104000,0
+MMYT.US,D,20151123,000000,15.12,15.47,14.98,15.19,287800,0
+MMYT.US,D,20151124,000000,15.12,15.64,15.07,15.4,346600,0
+MMYT.US,D,20151125,000000,15.39,16.07,15.39,15.96,174700,0
+MMYT.US,D,20151127,000000,15.99,16.69,15.79,16.62,49900,0
+MMYT.US,D,20151130,000000,16.65,18.18,16.45,18.04,350600,0
+MMYT.US,D,20151201,000000,18.04,18.74,17.82,18.04,272994,0
+MMYT.US,D,20151202,000000,18.08,18.71,17.83,18.15,135225,0
+MMYT.US,D,20151203,000000,18.35,18.485,17.58,17.6,164628,0
+MMYT.US,D,20151204,000000,17.6,18.01,17.5,17.65,80700,0
+MMYT.US,D,20151207,000000,17.56,17.95,17.15,17.74,80800,0
+MMYT.US,D,20151208,000000,17.6,18.155,17.33,17.8,102544,0
+MMYT.US,D,20151209,000000,17.68,18.46,17.62,18.3,148300,0
+MMYT.US,D,20151210,000000,18.2,18.44,17.79,17.91,62600,0
+MMYT.US,D,20151211,000000,17.67,17.91,17.33,17.78,98100,0
+MMYT.US,D,20151214,000000,17.94,18.35,17.83,18.33,111119,0
+MMYT.US,D,20151215,000000,18.41,18.63,17.75,17.88,136700,0
+MMYT.US,D,20151216,000000,17.98,18.58,17.96,18.55,111800,0
+MMYT.US,D,20151217,000000,18.54,18.62,18.18,18.43,67000,0
+MMYT.US,D,20151218,000000,18.48,18.63,17.49,17.53,231600,0
+MMYT.US,D,20151221,000000,17.6,18.2,17.6,18.1,408200,0
+MMYT.US,D,20151222,000000,18.08,18.08,17.73,17.85,95362,0
+MMYT.US,D,20151223,000000,17.92,18.26,17.8,18.01,171100,0
+MMYT.US,D,20151224,000000,18.09,19.05,18.02,18.57,99776,0
+MMYT.US,D,20151228,000000,18.5,18.7,17.87,17.94,144202,0
+MMYT.US,D,20151229,000000,17.97,18.22,17.63,17.69,122122,0
+MMYT.US,D,20151230,000000,17.59,17.86,17.17,17.44,119306,0
+MMYT.US,D,20151231,000000,17.35,17.55,17.12,17.16,74869,0
+MMYT.US,D,20160104,000000,16.95,16.97,16.42,16.74,163235,0
+MMYT.US,D,20160105,000000,16.82,16.94,16.36,16.5,109377,0
+MMYT.US,D,20160106,000000,16.5,16.83,16.35,16.42,85348,0
+MMYT.US,D,20160107,000000,20.01,22.99,17.96,20.29,1283837,0
+MMYT.US,D,20160108,000000,20.35,22.4,20.2201,22.12,1930399,0
+MMYT.US,D,20160111,000000,21.58,21.92,20.6,20.97,406876,0
+MMYT.US,D,20160112,000000,21.29,21.61,20.79,20.98,348082,0
+MMYT.US,D,20160113,000000,20.95,21.08,20.4,20.64,169964,0
+MMYT.US,D,20160114,000000,20.69,21.55,20.2303,20.99,293126,0
+MMYT.US,D,20160115,000000,20.49,20.66,20.02,20.22,209086,0
+MMYT.US,D,20160119,000000,20.35,20.41,18.91,19.22,241200,0
+MMYT.US,D,20160120,000000,18.88,19.94,18.285,19.85,556870,0
+MMYT.US,D,20160121,000000,19.88,20.02,19.53,19.67,208958,0
+MMYT.US,D,20160122,000000,19.88,20.425,19.81,20.15,301226,0
+MMYT.US,D,20160125,000000,20.13,20.13,19.07,19.33,175124,0
+MMYT.US,D,20160126,000000,19.5,19.5,18.87,19.15,182066,0
+MMYT.US,D,20160127,000000,19.33,19.6715,18.32,18.5,317176,0
+MMYT.US,D,20160128,000000,18.87,20.06,17.97,18.17,133064,0
+MMYT.US,D,20160129,000000,18.18,18.85,18.0125,18.64,171565,0
+MMYT.US,D,20160201,000000,18.43,18.43,17.21,17.46,241488,0
+MMYT.US,D,20160202,000000,17.3,17.32,16.41,16.69,315888,0
+MMYT.US,D,20160203,000000,16.77,17.02,15.63,15.65,282062,0
+MMYT.US,D,20160204,000000,15.58,15.94,15.48,15.86,182059,0
+MMYT.US,D,20160205,000000,15.77,15.925,15.15,15.54,182824,0
+MMYT.US,D,20160208,000000,15.29,15.31,14.89,15.08,254292,0
+MMYT.US,D,20160209,000000,14.88,15.34,14.88,15.1,220703,0
+MMYT.US,D,20160210,000000,15.16,15.54,15.1,15.34,244999,0
+MMYT.US,D,20160211,000000,15.27,15.47,14.9,15,303142,0
+MMYT.US,D,20160212,000000,15,15.6,14.94,15.33,130507,0
+MMYT.US,D,20160216,000000,15.52,16.22,15.52,16.22,134546,0
+MMYT.US,D,20160217,000000,16.48,16.89,16.2,16.37,186208,0
+MMYT.US,D,20160218,000000,16.3,16.92,16.3,16.68,163711,0
+MMYT.US,D,20160219,000000,16.65,16.96,16.47,16.75,111821,0
+MMYT.US,D,20160222,000000,16.98,17,16.69,16.99,127557,0
+MMYT.US,D,20160223,000000,16.72,16.72,16.01,16.22,257978,0
+MMYT.US,D,20160224,000000,16.02,16.76,15.31,16.7,265227,0
+MMYT.US,D,20160225,000000,16.66,16.74,16.03,16.64,248974,0
+MMYT.US,D,20160226,000000,16.8,17.21,16.395,17.08,185102,0
+MMYT.US,D,20160229,000000,17.02,17.08,16.51,16.9,149758,0
+MMYT.US,D,20160301,000000,17.08,17.63,17.04,17.61,282901,0
+MMYT.US,D,20160302,000000,17.64,17.93,17.39,17.66,155955,0
+MMYT.US,D,20160303,000000,17.57,17.84,17.5401,17.77,415177,0
+MMYT.US,D,20160304,000000,17.85,18.4,17.61,18.35,94810,0
+MMYT.US,D,20160307,000000,18.17,18.2,17.43,17.55,253522,0
+MMYT.US,D,20160308,000000,17.37,17.63,17.29,17.54,188405,0
+MMYT.US,D,20160309,000000,17.66,17.84,17.43,17.58,89756,0
+MMYT.US,D,20160310,000000,17.62,17.93,17.44,17.51,118256,0
+MMYT.US,D,20160311,000000,17.62,17.72,17.34,17.62,119461,0
+MMYT.US,D,20160314,000000,17.59,19.22,17.55,19.05,216460,0
+MMYT.US,D,20160315,000000,18.86,19.29,17.862,18.92,168678,0
+MMYT.US,D,20160316,000000,18.75,19.03,18.5475,18.85,87532,0
+MMYT.US,D,20160317,000000,18.78,19.46,18.74,19.24,123249,0
+MMYT.US,D,20160318,000000,19.3,19.87,19.16,19.53,163290,0
+MMYT.US,D,20160321,000000,19.43,19.795,19.33,19.46,265869,0
+MMYT.US,D,20160322,000000,19.29,19.61,18.78,18.96,337438,0
+MMYT.US,D,20160323,000000,18.915,19.01,18.055,18.19,241060,0
+MMYT.US,D,20160324,000000,17.78,18.32,17.72,18.28,246382,0
+MMYT.US,D,20160328,000000,18.41,18.41,17.7,17.7,46149,0
+MMYT.US,D,20160329,000000,17.62,18.25,17.43,18.06,52876,0
+MMYT.US,D,20160330,000000,18.18,18.38,17.98,18.29,26730,0
+MMYT.US,D,20160331,000000,18.26,18.5414,18.07,18.09,46248,0
+MMYT.US,D,20160401,000000,17.86,18.09,17.69,18,81975,0
+MMYT.US,D,20160404,000000,18.04,18.25,17.7805,18.01,67518,0
+MMYT.US,D,20160405,000000,18,18.32,18,18.09,186819,0
+MMYT.US,D,20160406,000000,18.04,18.68,17.95,18.59,114237,0
+MMYT.US,D,20160407,000000,18.53,18.57,18.14,18.16,54009,0
+MMYT.US,D,20160408,000000,18.26,18.34,17.96,18.18,37948,0
+MMYT.US,D,20160411,000000,18.34,18.74,18.34,18.71,163826,0
+MMYT.US,D,20160412,000000,18.67,19.525,18.5,19.43,110072,0
+MMYT.US,D,20160413,000000,19.73,20.2,19.5,20,148967,0
+MMYT.US,D,20160414,000000,19.65,20,19.15,19.2,56111,0
+MMYT.US,D,20160415,000000,19.01,19.35,18.72,19.16,95233,0
+MMYT.US,D,20160418,000000,19.13,19.726,19.13,19.63,126902,0
+MMYT.US,D,20160419,000000,19.62,19.785,19.32,19.38,69009,0
+MMYT.US,D,20160420,000000,19.71,19.71,18.61,18.89,106865,0
+MMYT.US,D,20160421,000000,18.94,19.01,18.62,18.9,40419,0
+MMYT.US,D,20160422,000000,18.87,18.9,18.55,18.68,79238,0
+MMYT.US,D,20160425,000000,18.58,18.66,18.26,18.45,54612,0
+MMYT.US,D,20160426,000000,18.56,18.62,18.23,18.61,60535,0
+MMYT.US,D,20160427,000000,18.56,18.95,18.33,18.88,181629,0
+MMYT.US,D,20160428,000000,18.73,18.9575,18.37,18.47,494908,0
+MMYT.US,D,20160429,000000,18.53,18.56,18.04,18.36,49899,0
+MMYT.US,D,20160502,000000,18.43,18.46,18.1,18.35,47141,0
+MMYT.US,D,20160503,000000,18.14,18.14,17.79,17.82,78614,0
+MMYT.US,D,20160504,000000,17.71,18.09,17.28,17.37,148289,0
+MMYT.US,D,20160505,000000,17.39,17.62,17.035,17.07,205586,0
+MMYT.US,D,20160506,000000,16.94,17.57,16.94,17.19,366074,0
+MMYT.US,D,20160509,000000,17.16,17.49,17.16,17.41,71436,0
+MMYT.US,D,20160510,000000,17.48,17.97,17.28,17.83,62170,0
+MMYT.US,D,20160511,000000,17.75,17.78,17.19,17.23,247552,0
+MMYT.US,D,20160512,000000,17.36,17.61,17.1,17.23,54547,0
+MMYT.US,D,20160513,000000,17.19,17.73,17.05,17.43,157009,0
+MMYT.US,D,20160516,000000,17.48,17.79,17.17,17.27,82349,0
+MMYT.US,D,20160517,000000,17.14,17.62,17.13,17.22,69871,0
+MMYT.US,D,20160518,000000,17.13,17.394,15.97,17.16,256204,0
+MMYT.US,D,20160519,000000,17.05,17.31,16.25,16.39,240350,0
+MMYT.US,D,20160520,000000,16.48,16.82,16.46,16.72,102136,0
+MMYT.US,D,20160523,000000,16.78,16.96,16.54,16.55,239370,0
+MMYT.US,D,20160524,000000,16.72,16.79,15.61,15.77,322681,0
+MMYT.US,D,20160525,000000,15.77,15.82,15.14,15.17,154350,0
+MMYT.US,D,20160526,000000,15.16,15.47,14.5,14.78,180492,0
+MMYT.US,D,20160527,000000,14.89,15.01,14.33,14.42,213981,0
+MMYT.US,D,20160531,000000,14.5,14.72,14.42,14.62,233721,0
+MMYT.US,D,20160601,000000,14.63,14.71,14.04,14.09,238595,0
+MMYT.US,D,20160602,000000,14.01,14.69,14.01,14.49,291871,0
+MMYT.US,D,20160603,000000,14.92,15.04,13.76,14.15,1122667,0
+MMYT.US,D,20160606,000000,14.15,14.98,14.14,14.71,244701,0
+MMYT.US,D,20160607,000000,14.67,15.38,14.67,15.25,257463,0
+MMYT.US,D,20160608,000000,15.26,15.55,15.14,15.275,163385,0
+MMYT.US,D,20160609,000000,15.15,15.46,14.99,15.25,169095,0
+MMYT.US,D,20160610,000000,15.02,15.4,15.02,15.21,256577,0
+MMYT.US,D,20160613,000000,15.1,15.13,14.57,14.65,300662,0
+MMYT.US,D,20160614,000000,14.59,15.17,14.46,15,343207,0
+MMYT.US,D,20160615,000000,15.02,15.31,14.9,15.2,117912,0
+MMYT.US,D,20160616,000000,15.04,15.12,14.71,14.83,160155,0
+MMYT.US,D,20160617,000000,14.76,14.79,14.05,14.42,425834,0
+MMYT.US,D,20160620,000000,14.61,14.95,14.2,14.75,176753,0
+MMYT.US,D,20160621,000000,14.81,14.9199,14.53,14.75,214016,0
+MMYT.US,D,20160622,000000,14.77,14.77,14.27,14.38,162188,0
+MMYT.US,D,20160623,000000,14.55,14.75,14.37,14.58,204388,0
+MMYT.US,D,20160624,000000,14.03,14.37,13.78,14.26,172240,0
+MMYT.US,D,20160627,000000,14.14,14.41,13.69,14.4,408386,0
+MMYT.US,D,20160628,000000,14.57,14.75,14.18,14.25,165254,0
+MMYT.US,D,20160629,000000,14.47,14.76,14.4,14.64,149132,0
+MMYT.US,D,20160630,000000,14.71,14.95,14.59,14.84,133885,0
+MMYT.US,D,20160701,000000,14.87,15.14,14.64,14.69,140649,0
+MMYT.US,D,20160705,000000,14.54,15.25,14.41,15.12,216324,0
+MMYT.US,D,20160706,000000,15.09,15.2399,14.75,15.04,329295,0
+MMYT.US,D,20160707,000000,15.13,15.42,15.045,15.38,114162,0
+MMYT.US,D,20160708,000000,15.43,15.82,15.39,15.64,139954,0
+MMYT.US,D,20160711,000000,15.68,16.57,15.68,16.5,154030,0
+MMYT.US,D,20160712,000000,16.55,17.19,16.5,17.1,198587,0
+MMYT.US,D,20160713,000000,17.13,17.45,16.88,16.99,88923,0
+MMYT.US,D,20160714,000000,17.06,17.365,16.54,17.15,138795,0
+MMYT.US,D,20160715,000000,17.11,17.18,16.67,16.9,206817,0
+MMYT.US,D,20160718,000000,16.9,17.12,16.67,17.03,118986,0
+MMYT.US,D,20160719,000000,16.98,17.09,16.78,16.96,72696,0
+MMYT.US,D,20160720,000000,17.06,17.25,16.84,17.04,60772,0
+MMYT.US,D,20160721,000000,17.04,17.37,16.45,16.54,118947,0
+MMYT.US,D,20160722,000000,16.57,16.96,16.47,16.62,107812,0
+MMYT.US,D,20160725,000000,16.58,16.85,16.47,16.49,42929,0
+MMYT.US,D,20160726,000000,16.61,16.87,16.4,16.7,113593,0
+MMYT.US,D,20160727,000000,16.08,17.01,15.64,16.96,101433,0
+MMYT.US,D,20160728,000000,16.79,17.3399,16.79,17.21,142787,0
+MMYT.US,D,20160729,000000,17.23,19.01,17.07,18.83,225979,0
+MMYT.US,D,20160801,000000,18.78,18.9,18.46,18.66,123981,0
+MMYT.US,D,20160802,000000,18.57,18.77,18.17,18.43,107310,0
+MMYT.US,D,20160803,000000,18.33,18.8,18.14,18.67,97238,0
+MMYT.US,D,20160804,000000,18.53,18.81,17.59,18.8,66143,0
+MMYT.US,D,20160805,000000,18.83,19.07,17.86,18.97,66873,0
+MMYT.US,D,20160808,000000,19.08,19.19,17.5,18.85,198148,0
+MMYT.US,D,20160809,000000,18.88,19.09,18.08,18.97,62367,0
+MMYT.US,D,20160810,000000,19.04,19.09,18.29,19,57017,0
+MMYT.US,D,20160811,000000,19.03,19.12,18.48,18.99,76564,0
+MMYT.US,D,20160812,000000,18.86,19.87,18.72,19.79,191127,0
+MMYT.US,D,20160815,000000,19.71,20.28,19.23,20.1,126261,0
+MMYT.US,D,20160816,000000,20.13,20.145,19.53,19.59,66913,0
+MMYT.US,D,20160817,000000,19.52,19.73,19.14,19.59,65259,0
+MMYT.US,D,20160818,000000,19.64,19.97,19.475,19.76,106293,0
+MMYT.US,D,20160819,000000,19.73,19.8,19.42,19.46,62729,0
+MMYT.US,D,20160822,000000,19.32,19.49,18.97,19.01,136037,0
+MMYT.US,D,20160823,000000,18.97,19.47,17.71,19.37,63158,0
+MMYT.US,D,20160824,000000,19.44,19.45,18.78,18.85,49036,0
+MMYT.US,D,20160825,000000,18.86,19.3,18.47,19.25,81830,0
+MMYT.US,D,20160826,000000,19.19,19.5,19.1,19.39,117835,0
+MMYT.US,D,20160829,000000,19.31,19.47,18.8885,19.17,52757,0
+MMYT.US,D,20160830,000000,19.24,19.49,18.87,19.27,91845,0
+MMYT.US,D,20160831,000000,18.97,19.515,18.97,19.44,60169,0
+MMYT.US,D,20160901,000000,19.53,19.8,19.47,19.65,117631,0
+MMYT.US,D,20160902,000000,19.64,19.8,19.3,19.6,76786,0
+MMYT.US,D,20160906,000000,19.65,19.71,19.34,19.45,124697,0
+MMYT.US,D,20160907,000000,19.53,19.76,19.16,19.74,110138,0
+MMYT.US,D,20160908,000000,19.59,19.83,19.39,19.78,31902,0
+MMYT.US,D,20160909,000000,19.75,19.75,19.18,19.44,100038,0
+MMYT.US,D,20160912,000000,19.24,19.88,19.21,19.83,252211,0
+MMYT.US,D,20160913,000000,19.77,19.806,19.36,19.5401,491458,0
+MMYT.US,D,20160914,000000,19.49,21.149,19.49,21,568723,0
+MMYT.US,D,20160915,000000,20.93,21.88,20.528,21.66,218840,0
+MMYT.US,D,20160916,000000,21.71,21.85,21.27,21.68,265144,0
+MMYT.US,D,20160919,000000,21.83,21.92,20.83,21.18,262231,0
+MMYT.US,D,20160920,000000,21.17,21.54,21.07,21.19,223092,0
+MMYT.US,D,20160921,000000,21.32,21.52,21.13,21.35,185078,0
+MMYT.US,D,20160922,000000,21.52,21.79,21.34,21.78,101545,0
+MMYT.US,D,20160923,000000,21.93,22.96,21.71,22.89,239755,0
+MMYT.US,D,20160926,000000,22.88,23,22.2,22.89,238060,0
+MMYT.US,D,20160927,000000,23,23.26,22.5,22.66,217773,0
+MMYT.US,D,20160928,000000,22.58,23.02,22.38,22.74,125892,0
+MMYT.US,D,20160929,000000,22.5,22.68,22.26,22.57,104619,0
+MMYT.US,D,20160930,000000,22.77,23.8,22.34,23.6,295419,0
+MMYT.US,D,20161003,000000,23.5,23.5,22.17,22.73,284845,0
+MMYT.US,D,20161004,000000,22.73,23.015,22.48,22.55,216968,0
+MMYT.US,D,20161005,000000,22.68,23.06,22.41,22.64,240874,0
+MMYT.US,D,20161006,000000,22.62,22.64,22.21,22.44,126305,0
+MMYT.US,D,20161007,000000,22.5,22.57,21.72,21.9,165981,0
+MMYT.US,D,20161010,000000,22.06,22.14,21.376,21.99,137453,0
+MMYT.US,D,20161011,000000,21.86,21.94,21.29,21.39,308817,0
+MMYT.US,D,20161012,000000,21.45,21.65,21.3,21.34,52023,0
+MMYT.US,D,20161013,000000,21.4,21.4,20.95,21.19,60522,0
+MMYT.US,D,20161014,000000,21.37,21.5,21.19,21.19,46644,0
+MMYT.US,D,20161017,000000,21.05,21.76,19.75,20.4,199436,0
+MMYT.US,D,20161018,000000,20.6,31.9,20.6,29.45,7805201,0
+MMYT.US,D,20161019,000000,29.3,30.55,27.15,27.95,2219442,0
+MMYT.US,D,20161020,000000,28.05,28.2,27.475,27.8,655593,0
+MMYT.US,D,20161021,000000,28,29.03,27.45,28.45,1419521,0
+MMYT.US,D,20161024,000000,28.9,29.45,28.5,28.55,696626,0
+MMYT.US,D,20161025,000000,28.35,28.775,27.625,28.4,2416436,0
+MMYT.US,D,20161026,000000,28.4,29.749,28.4,28.45,1929811,0
+MMYT.US,D,20161027,000000,28.6,29.1709,28.5,28.6,312298,0
+MMYT.US,D,20161028,000000,28.7,29.5375,28.7,29,332772,0
+MMYT.US,D,20161031,000000,29,29.5,28.2,28.4,410085,0
+MMYT.US,D,20161101,000000,28.2,28.85,27.5,27.6,352687,0
+MMYT.US,D,20161102,000000,27.4,27.7,26.35,26.9,535526,0
+MMYT.US,D,20161103,000000,26.8,27.45,26.5,27,416440,0
+MMYT.US,D,20161104,000000,27,27.2088,26.5,26.6,333002,0
+MMYT.US,D,20161107,000000,27.05,27.4717,26.8,27,250179,0
+MMYT.US,D,20161108,000000,27.05,27.3,26.8,26.95,130039,0
+MMYT.US,D,20161109,000000,26.35,27.2,26.06,26.4,390044,0
+MMYT.US,D,20161110,000000,26.4,26.45,25.275,25.75,399815,0
+MMYT.US,D,20161111,000000,25.5,26.2,25.05,25.45,291020,0
+MMYT.US,D,20161114,000000,25.35,26.2,25.017,25.85,587296,0
+MMYT.US,D,20161115,000000,25.7,27,25.45,26,458051,0
+MMYT.US,D,20161116,000000,26.1,26.1,25.35,25.75,311056,0
+MMYT.US,D,20161117,000000,25.6,26.7,25.6,26.2,608495,0
+MMYT.US,D,20161118,000000,26.05,26.4,25.8,25.95,323403,0
+MMYT.US,D,20161121,000000,25.95,26.173,25.1,25.15,198151,0
+MMYT.US,D,20161122,000000,25.3,25.5,24.55,24.65,443846,0
+MMYT.US,D,20161123,000000,24.55,24.9242,23.85,24.2,358083,0
+MMYT.US,D,20161125,000000,24.15,24.5,23.8,24,177044,0
+MMYT.US,D,20161128,000000,23.85,24.6,23.8,24.25,330783,0
+MMYT.US,D,20161129,000000,24.15,24.2758,23.35,23.45,299640,0
+MMYT.US,D,20161130,000000,23.5,24.25,23.5,24.15,541346,0
+MMYT.US,D,20161201,000000,24.15,24.5,23.95,24.1,404290,0
+MMYT.US,D,20161202,000000,24,24.65,23.85,24.6,289218,0
+MMYT.US,D,20161205,000000,24.75,25.05,24.25,24.8,318915,0
+MMYT.US,D,20161206,000000,24.6,25.15,24.4,24.9,389487,0
+MMYT.US,D,20161207,000000,24.9,25.4,24.55,24.55,336506,0
+MMYT.US,D,20161208,000000,24.65,24.7,23.25,23.85,401171,0
+MMYT.US,D,20161209,000000,23.85,24.99,23.85,24.7,524908,0
+MMYT.US,D,20161212,000000,24.6,24.6,24.2,24.45,299788,0
+MMYT.US,D,20161213,000000,24.25,24.4,24.025,24.25,301057,0
+MMYT.US,D,20161214,000000,24.2,24.55,23.9625,24.05,520040,0
+MMYT.US,D,20161215,000000,24,24.231,23.65,24.05,373324,0
+MMYT.US,D,20161216,000000,24,24.4,23.85,24.1,597395,0
+MMYT.US,D,20161219,000000,24.15,24.4,24,24.3,286649,0
+MMYT.US,D,20161220,000000,24.35,24.55,23.925,24.05,490282,0
+MMYT.US,D,20161221,000000,24.15,24.35,24,24.15,252102,0
+MMYT.US,D,20161222,000000,24.15,24.3,23.45,23.55,359045,0
+MMYT.US,D,20161223,000000,23.5,23.65,23.35,23.5,92916,0
+MMYT.US,D,20161227,000000,23.5,24.05,23.4,23.9,154258,0
+MMYT.US,D,20161228,000000,23.85,24,23.001,23.25,210402,0
+MMYT.US,D,20161229,000000,23.3,23.4,22.86,23.1,173281,0
+MMYT.US,D,20161230,000000,23.15,23.25,22.05,22.2,698385,0
+MMYT.US,D,20170103,000000,22.4,23.2,22.4,22.8,312512,0
+MMYT.US,D,20170104,000000,22.85,24.2,22.85,24.15,356884,0
+MMYT.US,D,20170105,000000,24.1,25.9,24.1,25.45,274752,0
+MMYT.US,D,20170106,000000,25.55,25.85,25.2,25.7,254674,0
+MMYT.US,D,20170109,000000,25.75,25.999,25.65,25.8,133370,0
+MMYT.US,D,20170110,000000,25.85,26.2,25.7,26.15,206528,0
+MMYT.US,D,20170111,000000,26.15,27.075,26.15,27,353622,0
+MMYT.US,D,20170112,000000,27,27.05,26.35,26.6,719790,0
+MMYT.US,D,20170113,000000,26.65,27.6,26.4,27.5,344683,0
+MMYT.US,D,20170117,000000,27.45,28.45,27.3497,28.4,201983,0
+MMYT.US,D,20170118,000000,28.55,28.8,27.8,28.7,396862,0
+MMYT.US,D,20170119,000000,28.85,29.05,28.4,29,383381,0
+MMYT.US,D,20170120,000000,29.05,30.1,29,30.025,518955,0
+MMYT.US,D,20170123,000000,30,31.15,29.75,31,593521,0
+MMYT.US,D,20170124,000000,31.05,31.8,30.3,31.5,502803,0
+MMYT.US,D,20170125,000000,31.75,33.75,31.5,32.9,1316535,0
+MMYT.US,D,20170126,000000,32.8,33.125,32.15,33.05,1308007,0
+MMYT.US,D,20170127,000000,32.85,33.05,32.425,32.65,243584,0
+MMYT.US,D,20170130,000000,32.7,32.8,31.75,32.7,310598,0
+MMYT.US,D,20170131,000000,32.45,34.2,30.1,33.4,592680,0
+MMYT.US,D,20170201,000000,33.45,36.6,33.45,36.55,553265,0
+MMYT.US,D,20170202,000000,36.6,36.65,34.5,35.1,607226,0
+MMYT.US,D,20170203,000000,34.3,35.15,33.8,34.5,625173,0
+MMYT.US,D,20170206,000000,34.3,34.3,33.55,33.8,541303,0
+MMYT.US,D,20170207,000000,33.1,34.5,33.075,33.8,646219,0
+MMYT.US,D,20170208,000000,33.9,34.145,33.55,33.95,347458,0
+MMYT.US,D,20170209,000000,34,34.6,34,34.45,432040,0
+MMYT.US,D,20170210,000000,34.7,34.8,33.5,33.55,224101,0
+MMYT.US,D,20170213,000000,33.75,34.1,33.2,33.95,380419,0
+MMYT.US,D,20170214,000000,33.45,34.075,33.4,33.7,436978,0
+MMYT.US,D,20170215,000000,33.9,34.025,33.55,33.95,203223,0
+MMYT.US,D,20170216,000000,34.05,34.5,33.5165,33.7,165459,0
+MMYT.US,D,20170217,000000,33.7,33.9,33.3,33.8,254159,0
+MMYT.US,D,20170221,000000,33.45,33.65,32.45,32.55,247453,0
+MMYT.US,D,20170222,000000,32.5,33.2,32.5,32.8,308664,0
+MMYT.US,D,20170223,000000,32.95,33,31.9,32,299938,0
+MMYT.US,D,20170224,000000,31.85,32.2,31.65,31.8,379552,0
+MMYT.US,D,20170227,000000,31.6,32.85,31.6,32.675,629753,0
+MMYT.US,D,20170228,000000,32.6,33.15,32.45,32.6,348199,0
+MMYT.US,D,20170301,000000,32.75,33.15,32.45,32.7,278268,0
+MMYT.US,D,20170302,000000,32.65,33.05,31.95,32.05,202738,0
+MMYT.US,D,20170303,000000,32,32.25,31.6,31.65,298232,0
+MMYT.US,D,20170306,000000,31.5,31.9,31.05,31.25,298726,0
+MMYT.US,D,20170307,000000,31.25,31.45,30.9,31.1,259623,0
+MMYT.US,D,20170308,000000,31.15,31.55,30.6,30.75,270294,0
+MMYT.US,D,20170309,000000,30.85,32.25,30.85,31.5,875369,0
+MMYT.US,D,20170310,000000,31.65,32.25,31.45,31.65,300169,0
+MMYT.US,D,20170313,000000,31.65,32.45,31.525,32.35,724508,0
+MMYT.US,D,20170314,000000,32.4,33.15,32.15,33,1214539,0
+MMYT.US,D,20170315,000000,33.25,34.15,33.175,34.05,921306,0
+MMYT.US,D,20170316,000000,34.5,35,33.65,34.95,562135,0
+MMYT.US,D,20170317,000000,35,36.85,34.9,35.7,1260407,0
+MMYT.US,D,20170320,000000,35.75,36.2,35.15,35.65,311012,0
+MMYT.US,D,20170321,000000,35.7,36.05,34.45,34.75,554132,0
+MMYT.US,D,20170322,000000,34.8,34.8,34.05,34.4,402512,0
+MMYT.US,D,20170323,000000,34.45,37.35,34.35,36.65,481669,0
+MMYT.US,D,20170324,000000,36.6,36.95,35.7,36.65,342308,0
+MMYT.US,D,20170327,000000,36.25,36.45,35.65,35.85,277445,0
+MMYT.US,D,20170328,000000,35.75,36.4,35.45,35.6,336828,0
+MMYT.US,D,20170329,000000,35.5,35.8,35,35.1,264315,0
+MMYT.US,D,20170330,000000,34.95,35.05,33.8,33.95,297267,0
+MMYT.US,D,20170331,000000,34,34.825,33.85,34.6,232594,0
+MMYT.US,D,20170403,000000,34.75,35.35,33.85,33.95,179227,0
+MMYT.US,D,20170404,000000,33.8,34.25,33.8,34.1,100895,0
+MMYT.US,D,20170405,000000,34.3,34.675,33.95,34.35,361629,0
+MMYT.US,D,20170406,000000,34.3,34.55,34.055,34.5,151349,0
+MMYT.US,D,20170407,000000,34.5,36.1,34.2,35.95,313128,0
+MMYT.US,D,20170410,000000,35.95,36.6,35.95,36.45,324172,0
+MMYT.US,D,20170411,000000,36.3,36.35,35.6,36,388360,0
+MMYT.US,D,20170412,000000,36.05,37.45,35.95,37.2,690559,0
+MMYT.US,D,20170413,000000,37.05,38.7,36.85,38.05,326911,0
+MMYT.US,D,20170417,000000,38.15,38.35,37.6,37.9,171126,0
+MMYT.US,D,20170418,000000,37.9,38.5,37.85,38.45,121127,0
+MMYT.US,D,20170419,000000,38.55,38.695,37.9,38.2,184543,0
+MMYT.US,D,20170420,000000,38.3,38.45,37.75,37.9,248543,0
+MMYT.US,D,20170421,000000,38,38.25,37.55,37.75,296295,0
+MMYT.US,D,20170424,000000,38,38.6,37.55,38.5,384004,0
+MMYT.US,D,20170425,000000,38.35,39.05,37.94,38.4,361518,0
+MMYT.US,D,20170426,000000,38.3,38.7,38,38.55,107064,0
+MMYT.US,D,20170427,000000,38.45,39.1,38.4,38.85,217820,0
+MMYT.US,D,20170428,000000,39,39.1454,38.3,38.4,102756,0
+MMYT.US,D,20170501,000000,38.4,40.35,38.4,40.2,297857,0
+MMYT.US,D,20170502,000000,40.4,40.9,39.65,40.2,245736,0
+MMYT.US,D,20170503,000000,40.25,40.3,36.15,37,1228221,0
+MMYT.US,D,20170504,000000,37,37.85,36.65,37.25,647405,0
+MMYT.US,D,20170505,000000,37.15,37.55,36.6,37.05,470843,0
+MMYT.US,D,20170508,000000,37.15,37.55,36.675,36.95,481865,0
+MMYT.US,D,20170509,000000,37.1,37.65,36.85,37.45,905710,0
+MMYT.US,D,20170510,000000,37.55,38.8,37.35,38.5,505996,0
+MMYT.US,D,20170511,000000,38.4,38.955,37.25,37.25,332432,0
+MMYT.US,D,20170512,000000,37.2,38.075,36.55,38,423833,0
+MMYT.US,D,20170515,000000,37.95,39.35,37.95,38.5,318563,0
+MMYT.US,D,20170516,000000,38.65,39.1,38.5,38.6,470291,0
+MMYT.US,D,20170517,000000,38.5,38.8,36.825,36.9,281790,0
+MMYT.US,D,20170518,000000,36.85,37.8,36.6,37.55,272974,0
+MMYT.US,D,20170519,000000,37.5,40.3124,32.9005,34.65,1565779,0
+MMYT.US,D,20170522,000000,34.85,37.75,34.85,35.3,705758,0
+MMYT.US,D,20170523,000000,35.35,35.775,33.6,33.95,663837,0
+MMYT.US,D,20170524,000000,33.8,33.8,31.9,32.05,1387332,0
+MMYT.US,D,20170525,000000,32.25,32.76,31.55,31.65,659343,0
+MMYT.US,D,20170526,000000,31.55,32.025,30.45,31.4,914983,0
+MMYT.US,D,20170530,000000,31.55,32.0608,30.7,31.55,1029155,0
+MMYT.US,D,20170531,000000,31.55,32.2,31.275,32,678918,0
+MMYT.US,D,20170601,000000,32,32.6,31.8,32.05,697981,0
+MMYT.US,D,20170602,000000,32.2,32.45,31.35,31.45,786518,0
+MMYT.US,D,20170605,000000,31.45,31.5,30.5,31,385577,0
+MMYT.US,D,20170606,000000,30.85,31.6,30.1,31.2,454364,0
+MMYT.US,D,20170607,000000,31.4,31.7,29.075,29.9,1559035,0
+MMYT.US,D,20170608,000000,30.1,30.45,29.4,30.25,572129,0
+MMYT.US,D,20170609,000000,30.15,31,29.6,29.8,723146,0
+MMYT.US,D,20170612,000000,29.85,30.25,28.65,29.6,457485,0
+MMYT.US,D,20170613,000000,29.7,30.45,29.425,30.15,436393,0
+MMYT.US,D,20170614,000000,30.3,31.6,30.15,30.35,553173,0
+MMYT.US,D,20170615,000000,30.05,30.45,29.75,30.05,279316,0
+MMYT.US,D,20170616,000000,30,30.6,29.55,30.4,527534,0
+MMYT.US,D,20170619,000000,30.6,32.25,30.6,31.95,476891,0
+MMYT.US,D,20170620,000000,32,32,30,30.2,555735,0
+MMYT.US,D,20170621,000000,30.45,32.1,30.225,32,298204,0
+MMYT.US,D,20170622,000000,32,32.2499,31.7,31.85,226276,0
+MMYT.US,D,20170623,000000,31.75,33.25,31.75,33.15,379332,0
+MMYT.US,D,20170626,000000,33.6,34.1,33.2,33.65,470666,0
+MMYT.US,D,20170627,000000,33.5,33.5,32.0875,32.3,853439,0
+MMYT.US,D,20170628,000000,32.55,33.35,32.4,33.05,399597,0
+MMYT.US,D,20170629,000000,33.2,33.35,32,32.95,422097,0
+MMYT.US,D,20170630,000000,33.15,33.6,32.7,33.55,234372,0
+MMYT.US,D,20170703,000000,33.55,33.75,31.65,32.15,441467,0
+MMYT.US,D,20170705,000000,32.2,32.7,31.65,32.65,325742,0
+MMYT.US,D,20170706,000000,32.45,32.45,31.95,32.1,141388,0
+MMYT.US,D,20170707,000000,32.25,32.55,32,32.2,340172,0
+MMYT.US,D,20170710,000000,32.3,32.7,31.75,32.05,272144,0
+MMYT.US,D,20170711,000000,32.05,33.25,31.9,32.9,368986,0
+MMYT.US,D,20170712,000000,33.25,33.45,32.725,33.45,177817,0
+MMYT.US,D,20170713,000000,33.4,33.625,31.55,31.6,357467,0
+MMYT.US,D,20170714,000000,31.65,32.05,31.425,31.55,324605,0
+MMYT.US,D,20170717,000000,31.6,31.9,30.4,30.75,275660,0
+MMYT.US,D,20170718,000000,30.8,31.7,30.575,31.45,256561,0
+MMYT.US,D,20170719,000000,31.3,32.9,29.6,32.8,1225836,0
+MMYT.US,D,20170720,000000,33,34.15,33,33.75,566338,0
+MMYT.US,D,20170721,000000,33.45,33.75,32.775,32.95,433682,0
+MMYT.US,D,20170724,000000,33.05,33.1,32.5,32.85,267479,0
+MMYT.US,D,20170725,000000,33,34.45,32.6,34.15,432740,0
+MMYT.US,D,20170726,000000,34.25,36.15,34.15,35.3,764323,0
+MMYT.US,D,20170727,000000,35.4,35.45,32.4375,33,901661,0
+MMYT.US,D,20170728,000000,33.2,33.5,32.5,32.8,423130,0
+MMYT.US,D,20170731,000000,32.8,33.45,32.35,32.55,561650,0
+MMYT.US,D,20170801,000000,32.65,33,32.15,32.35,239815,0
+MMYT.US,D,20170802,000000,32.45,33.1,31.4,32.85,396203,0
+MMYT.US,D,20170803,000000,32.75,33.3,32.35,33.225,250598,0
+MMYT.US,D,20170804,000000,33.2494,33.55,32.8,33.15,310622,0
+MMYT.US,D,20170807,000000,33.2,33.95,32.85,33.95,270777,0
+MMYT.US,D,20170808,000000,33.85,34,33.05,33.5,394368,0
+MMYT.US,D,20170809,000000,32.85,33.9654,31.4825,32.05,716697,0
+MMYT.US,D,20170810,000000,30.9,31.6,27.35,28.05,1540900,0
+MMYT.US,D,20170811,000000,28,29.95,27.65,29.9,715470,0
+MMYT.US,D,20170814,000000,30.25,32.25,30.15,30.25,895759,0
+MMYT.US,D,20170815,000000,30.4,31.55,29.925,30.2,429267,0
+MMYT.US,D,20170816,000000,30.5,31.85,29.95,30.25,302054,0
+MMYT.US,D,20170817,000000,30.1,31.05,30,30.3,433520,0
+MMYT.US,D,20170818,000000,30.15,31.05,30.05,30.15,216974,0
+MMYT.US,D,20170821,000000,30.25,31,30.05,30.35,254057,0
+MMYT.US,D,20170822,000000,30.6,30.65,29.95,30.15,1394722,0
+MMYT.US,D,20170823,000000,30.65,30.65,29.8,29.875,557531,0
+MMYT.US,D,20170824,000000,30.1,30.95,29.6,30.8,845205,0
+MMYT.US,D,20170825,000000,30.95,31.35,30.2,30.4,302754,0
+MMYT.US,D,20170828,000000,30.5,31.75,30.35,31.65,391101,0
+MMYT.US,D,20170829,000000,31.3,33,31.05,32.55,609199,0
+MMYT.US,D,20170830,000000,32.5,33,32.15,33,373533,0
+MMYT.US,D,20170831,000000,32.9,34.35,32.6,34.1,489634,0
+MMYT.US,D,20170901,000000,34.05,35.6,33.7,35.25,753275,0
+MMYT.US,D,20170905,000000,34.95,35.3,34.25,35.05,429990,0
+MMYT.US,D,20170906,000000,35,35.243,33.5,33.55,655583,0
+MMYT.US,D,20170907,000000,33.65,34.0231,32.35,32.9,446477,0
+MMYT.US,D,20170908,000000,32.95,33.05,32.35,32.75,373866,0
+MMYT.US,D,20170911,000000,32.7,33.5,32.7,33.35,162536,0
+MMYT.US,D,20170912,000000,33.6,34.3875,33.5,33.75,250611,0
+MMYT.US,D,20170913,000000,33.6,34.4,33.6,34.3,249485,0
+MMYT.US,D,20170914,000000,34.05,34.35,33.8,34,295945,0
+MMYT.US,D,20170915,000000,33.95,34.275,33.493,33.95,351708,0
+MMYT.US,D,20170918,000000,34.2,34.5,33.2109,33.75,288943,0
+MMYT.US,D,20170919,000000,33.8,33.9,32.8,33.35,311113,0
+MMYT.US,D,20170920,000000,32.3,32.45,30,30,2096681,0
+MMYT.US,D,20170921,000000,30.05,30.1,28.05,29.6,1678490,0
+MMYT.US,D,20170922,000000,29.7,29.9,28.225,28.45,767804,0
+MMYT.US,D,20170925,000000,28.25,28.9,28.175,28.8,752241,0
+MMYT.US,D,20170926,000000,28.9,29.2,28.35,28.7,544300,0
+MMYT.US,D,20170927,000000,28.7,29.55,28.6,29.5,230837,0
+MMYT.US,D,20170928,000000,29.4,29.4,28.35,28.95,350289,0
+MMYT.US,D,20170929,000000,28.95,29.15,28.4,28.75,377278,0
+MMYT.US,D,20171002,000000,28.65,29.8,28.225,28.35,555641,0
+MMYT.US,D,20171003,000000,28.4,28.6,27.6,28.15,877138,0
+MMYT.US,D,20171004,000000,28.2,28.25,27.4,27.95,651318,0
+MMYT.US,D,20171005,000000,28,29,27.95,28.85,494778,0
+MMYT.US,D,20171006,000000,28.55,29.5,28.45,28.85,418134,0
+MMYT.US,D,20171009,000000,28.9,29.1,27.55,27.75,442173,0
+MMYT.US,D,20171010,000000,28,28.05,26.4,26.8,759165,0
+MMYT.US,D,20171011,000000,26.7,27.55,26.55,26.9,334784,0
+MMYT.US,D,20171012,000000,26.75,27.025,26.4,26.5,272481,0
+MMYT.US,D,20171013,000000,26.4,26.45,25.45,25.7,1111570,0
+MMYT.US,D,20171016,000000,25.7,26.5,24.8,26.1,1115914,0
+MMYT.US,D,20171017,000000,26.25,26.925,25.8,25.85,427783,0
+MMYT.US,D,20171018,000000,25.9,26,25.3,25.55,271880,0
+MMYT.US,D,20171019,000000,25.5,25.5,24.7,25,518403,0
+MMYT.US,D,20171020,000000,25.25,25.3,24.7,24.8,551563,0
+MMYT.US,D,20171023,000000,24.75,25.15,24.75,25,306487,0
+MMYT.US,D,20171024,000000,25,25.2875,24.65,24.8,478488,0
+MMYT.US,D,20171025,000000,24.75,25.095,23.35,23.4,343745,0
+MMYT.US,D,20171026,000000,23.4,23.75,22.4,22.875,529209,0
+MMYT.US,D,20171027,000000,22.975,23.9,22.975,23.45,796581,0
+MMYT.US,D,20171030,000000,23.55,26.2,23.4,25.6,2059219,0
+MMYT.US,D,20171031,000000,25.8,27.55,25.75,27.3,1349048,0
+MMYT.US,D,20171101,000000,26.25,27.25,24.325,24.775,2101251,0
+MMYT.US,D,20171102,000000,24.55,27.45,24.55,27.325,683697,0
+MMYT.US,D,20171103,000000,27.3,27.7,26.35,27.2,843548,0
+MMYT.US,D,20171106,000000,27.15,27.8457,26.85,27.35,462711,0
+MMYT.US,D,20171107,000000,27.15,27.65,26.75,27.25,440765,0
+MMYT.US,D,20171108,000000,27.15,27.3,26.8,27.2,365816,0
+MMYT.US,D,20171109,000000,26.95,27.3,26.7,27.15,293182,0
+MMYT.US,D,20171110,000000,27.2,27.25,26.85,26.9,229272,0
+MMYT.US,D,20171113,000000,26.9,26.9,25.75,25.9,345845,0
+MMYT.US,D,20171114,000000,25.9,26.2,25.6,25.85,336181,0
+MMYT.US,D,20171115,000000,25.55,25.65,25,25.1,258185,0
+MMYT.US,D,20171116,000000,25.35,27.725,25.35,27.675,865547,0
+MMYT.US,D,20171117,000000,27.35,28.3,27.15,27.35,325479,0
+MMYT.US,D,20171120,000000,27.5,27.8333,27,27.6,351412,0
+MMYT.US,D,20171121,000000,27.8,28,27.15,27.75,210473,0
+MMYT.US,D,20171122,000000,27.7,29.1,27.6,28.65,354446,0
+MMYT.US,D,20171124,000000,28.5,28.9,28,28.15,213570,0
+MMYT.US,D,20171127,000000,28.15,29.05,27.9,28.9,331294,0
+MMYT.US,D,20171128,000000,28.95,29.1,28.4,28.85,242765,0
+MMYT.US,D,20171129,000000,29.05,29.8,28.25,29.4,345928,0
+MMYT.US,D,20171130,000000,29.6,30.9,28.8,30.4,691918,0
+MMYT.US,D,20171201,000000,30.2,30.2,28.55,28.65,291924,0
+MMYT.US,D,20171204,000000,29,29,26.65,28.35,508811,0
+MMYT.US,D,20171205,000000,28.25,30,27.95,29.1,355593,0
+MMYT.US,D,20171206,000000,28.9,29.2,28.45,28.85,172231,0
+MMYT.US,D,20171207,000000,28.9,29.05,28.5,28.85,132644,0
+MMYT.US,D,20171208,000000,29.25,29.7,28.8,28.85,288680,0
+MMYT.US,D,20171211,000000,29,29.5,28.55,29.375,207770,0
+MMYT.US,D,20171212,000000,29.25,30,29.075,29.65,184859,0
+MMYT.US,D,20171213,000000,29.7,30.138,29.65,29.9,350313,0
+MMYT.US,D,20171214,000000,30.05,30.75,29.95,30.6,245149,0
+MMYT.US,D,20171215,000000,30.6,30.65,29.8,30.35,362448,0
+MMYT.US,D,20171218,000000,30.25,30.3,29.2,29.9,375988,0
+MMYT.US,D,20171219,000000,29.95,30.05,29.45,29.5,122756,0
+MMYT.US,D,20171220,000000,29.55,29.85,28.95,29,258930,0
+MMYT.US,D,20171221,000000,29.05,30.05,28.95,29.95,271193,0
+MMYT.US,D,20171222,000000,29.8,30.05,29.75,29.95,91377,0
+MMYT.US,D,20171226,000000,29.9,30.05,29.45,29.8,135622,0
+MMYT.US,D,20171227,000000,29.85,30.3,29.35,29.75,215303,0
+MMYT.US,D,20171228,000000,29.85,30.1,29.55,30,129734,0
+MMYT.US,D,20171229,000000,29.95,30,29.45,29.9,206952,0
+MMYT.US,D,20180102,000000,30,31.3,29.95,31.15,338831,0
+MMYT.US,D,20180103,000000,31.35,31.445,30.5,30.8,298229,0
+MMYT.US,D,20180104,000000,30.75,30.7999,28.6,29.35,425812,0
+MMYT.US,D,20180105,000000,29.55,30.75,29.15,30.65,216869,0
+MMYT.US,D,20180108,000000,30.6,31.6,30.45,31.55,225577,0
+MMYT.US,D,20180109,000000,31.6,32.65,31.55,32.2,289510,0
+MMYT.US,D,20180110,000000,32.2,32.2,31.15,31.85,191552,0
+MMYT.US,D,20180111,000000,31.85,32.3,30.7,31.8,164169,0
+MMYT.US,D,20180112,000000,31.9,32.35,31.55,31.85,153559,0
+MMYT.US,D,20180116,000000,31.85,32.9,31.85,31.95,255907,0
+MMYT.US,D,20180117,000000,32,32.4,31.35,31.45,125617,0
+MMYT.US,D,20180118,000000,31.45,31.45,31.05,31.2,90504,0
+MMYT.US,D,20180119,000000,31.5,32,31.4,31.8,243257,0
+MMYT.US,D,20180122,000000,32.1,32.3,30.55,30.8,265282,0
+MMYT.US,D,20180123,000000,30.8,31.25,29.85,30.25,278551,0
+MMYT.US,D,20180124,000000,30.6,31.8,30.25,31.1,223991,0
+MMYT.US,D,20180125,000000,31.3,31.35,30.6,31.05,295784,0
+MMYT.US,D,20180126,000000,31.15,31.7,31.15,31.25,190194,0
+MMYT.US,D,20180129,000000,31.15,31.45,30.45,30.5,261109,0
+MMYT.US,D,20180130,000000,30.3,31.4,30.2,30.9,287060,0
+MMYT.US,D,20180131,000000,30.95,31.2,30.5,30.6,228046,0
+MMYT.US,D,20180201,000000,30.6,31.65,30.35,30.85,418850,0
+MMYT.US,D,20180202,000000,30.8,31.25,29.7,30.65,637259,0
+MMYT.US,D,20180205,000000,30.45,31.05,29.65,29.85,475228,0
+MMYT.US,D,20180206,000000,29.3,30.75,28.4687,30.55,476971,0
+MMYT.US,D,20180207,000000,30.4,31.2,30.25,31.05,468667,0
+MMYT.US,D,20180208,000000,32,34.45,30.65,32.8,990654,0
+MMYT.US,D,20180209,000000,32.7,33.35,29.225,29.25,562193,0
+MMYT.US,D,20180212,000000,29.5,30.5,29.45,29.9,468746,0
+MMYT.US,D,20180213,000000,29.85,29.9,28.8,29,261059,0
+MMYT.US,D,20180214,000000,28.75,29,27.6,28.2,402843,0
+MMYT.US,D,20180215,000000,28.3,28.825,27.6,28.5,511497,0
+MMYT.US,D,20180216,000000,28.65,28.95,28.2,28.3,484115,0
+MMYT.US,D,20180220,000000,29.1,29.4,29.1,29.1,246195,0
+MMYT.US,D,20180221,000000,29.2,30.15,29.2,29.95,384849,0
+MMYT.US,D,20180222,000000,29.95,30.1,29.35,29.8,326140,0
+MMYT.US,D,20180223,000000,30,30.25,28.75,30.05,204338,0
+MMYT.US,D,20180226,000000,29.85,30.325,29.65,29.95,315437,0
+MMYT.US,D,20180227,000000,30.45,31.65,30.2,31.5,491934,0
+MMYT.US,D,20180228,000000,31.65,31.725,30,31.25,341361,0
+MMYT.US,D,20180301,000000,31.1,31.5,30.4,31.4,321146,0
+MMYT.US,D,20180302,000000,31.3,32.975,30.95,32.85,415042,0
+MMYT.US,D,20180305,000000,32.6,34.45,31.95,34.1,522872,0
+MMYT.US,D,20180306,000000,34,35.35,33.4,34.075,536188,0
+MMYT.US,D,20180307,000000,33.75,34.35,33.0001,34.05,341886,0
+MMYT.US,D,20180308,000000,33.95,34.65,33.55,34.35,212869,0
+MMYT.US,D,20180309,000000,34.5,34.65,33.075,33.7,446433,0
+MMYT.US,D,20180312,000000,34,36,33.4,35.75,522050,0
+MMYT.US,D,20180313,000000,35.75,36.75,34.85,35.95,888285,0
+MMYT.US,D,20180314,000000,35.75,36.8,35.25,36.2,460440,0
+MMYT.US,D,20180315,000000,36.35,36.45,34.75,35.3,364394,0
+MMYT.US,D,20180316,000000,35.25,36.15,34.65,34.95,251956,0
+MMYT.US,D,20180319,000000,35,35.15,33.8,34.15,158417,0
+MMYT.US,D,20180320,000000,34.2,35.45,33.85,34.5,127882,0
+MMYT.US,D,20180321,000000,34.4,35.4,34.35,35.15,271930,0
+MMYT.US,D,20180322,000000,35.05,35.55,33.45,33.55,320316,0
+MMYT.US,D,20180323,000000,33.55,33.95,32.9,33.25,291898,0
+MMYT.US,D,20180326,000000,33.4,33.75,32.4,33.45,390607,0
+MMYT.US,D,20180327,000000,33.5,34.675,33.35,33.5,367109,0
+MMYT.US,D,20180328,000000,33.55,33.7,32.35,33.2,304278,0
+MMYT.US,D,20180329,000000,33.2,34.95,33.15,34.7,154056,0
+MMYT.US,D,20180402,000000,34.45,35.549,31.85,32.4,467005,0
+MMYT.US,D,20180403,000000,32.75,33,32.1,32.95,307860,0
+MMYT.US,D,20180404,000000,32.8,33.15,32.0001,33.05,235048,0
+MMYT.US,D,20180405,000000,33.4,34.45,33.4,34.4,432496,0
+MMYT.US,D,20180406,000000,34,34.1,33.3,33.95,276226,0
+MMYT.US,D,20180409,000000,34,35.15,33.55,35,383605,0
+MMYT.US,D,20180410,000000,35.2,35.5,34.35,35.15,298285,0
+MMYT.US,D,20180411,000000,35.35,35.95,35.35,35.35,158187,0
+MMYT.US,D,20180412,000000,35.7,35.9,35.15,35.6,451294,0
+MMYT.US,D,20180413,000000,35.45,35.7,34.5,35.15,243093,0
+MMYT.US,D,20180416,000000,35.4,35.5,34.6269,34.85,189115,0
+MMYT.US,D,20180417,000000,35.2,35.95,35,35.9,364422,0
+MMYT.US,D,20180418,000000,36.05,37.2,35.75,36.45,496869,0
+MMYT.US,D,20180419,000000,36.35,36.35,35.4003,35.8,258921,0
+MMYT.US,D,20180420,000000,35.85,36.15,35.2,35.35,135386,0
+MMYT.US,D,20180423,000000,35.55,35.6,35.05,35.45,213160,0
+MMYT.US,D,20180424,000000,35.8,35.8,34.65,34.75,304307,0
+MMYT.US,D,20180425,000000,35.05,35.3997,33.8,34.1,228130,0
+MMYT.US,D,20180426,000000,34.25,35.1,34.25,34.75,188041,0
+MMYT.US,D,20180427,000000,34.95,35.35,34.55,34.9,255087,0
+MMYT.US,D,20180430,000000,35,37,34.8,36.9,295468,0
+MMYT.US,D,20180501,000000,36.95,36.95,35.9,36.5,145272,0
+MMYT.US,D,20180502,000000,36.25,37.15,35.628,36.85,285570,0
+MMYT.US,D,20180503,000000,37.05,37.55,36.5235,36.6,335212,0
+MMYT.US,D,20180504,000000,36.5,37.95,36.5,37.6,229760,0
+MMYT.US,D,20180507,000000,37.65,38.1,37.6,37.85,306132,0
+MMYT.US,D,20180508,000000,37.65,37.75,35.1,35.6,367574,0
+MMYT.US,D,20180509,000000,35.6,36.35,35.6,36.05,287371,0
+MMYT.US,D,20180510,000000,36.1,36.35,34.9,34.95,225301,0
+MMYT.US,D,20180511,000000,35.35,35.85,35,35.15,121025,0
+MMYT.US,D,20180514,000000,35.3,35.55,34.65,34.7,449447,0
+MMYT.US,D,20180515,000000,34.8,34.85,33.45,34.1,380087,0
+MMYT.US,D,20180516,000000,34.1,34.6,34,34.1,141270,0
+MMYT.US,D,20180517,000000,34.15,34.45,32.95,33.1,310981,0
+MMYT.US,D,20180518,000000,33.2,35,33.15,34.9,299106,0
+MMYT.US,D,20180521,000000,35,35.5,34.625,34.9,229168,0
+MMYT.US,D,20180522,000000,34.95,35.7,34.8,34.85,124383,0
+MMYT.US,D,20180523,000000,34.7,36.05,34.55,35.55,329417,0
+MMYT.US,D,20180524,000000,35.85,36.05,35.15,35.6,268175,0
+MMYT.US,D,20180525,000000,35.65,35.95,35.15,35.8,185429,0
+MMYT.US,D,20180529,000000,36.05,36.1274,34.55,34.9,381810,0
+MMYT.US,D,20180530,000000,34.2,35.7,32.6,34.5,620261,0
+MMYT.US,D,20180531,000000,34.8,35.6,34.8,35,237965,0
+MMYT.US,D,20180601,000000,35.05,35.5,34.75,35.3,270461,0
+MMYT.US,D,20180604,000000,35.25,36,35.25,35.9,205895,0
+MMYT.US,D,20180605,000000,35.8,37.65,35.5,36.9,343580,0
+MMYT.US,D,20180606,000000,37.05,38.2655,36.6,37.75,236195,0
+MMYT.US,D,20180607,000000,37.95,39.1,37.5,38.8,360735,0
+MMYT.US,D,20180608,000000,38.5,40.35,38.462,40.25,487110,0
+MMYT.US,D,20180611,000000,40.35,41.3,39.95,41.05,478398,0
+MMYT.US,D,20180612,000000,39.05,41.7,38.8,40.15,502169,0
+MMYT.US,D,20180613,000000,40.1,40.325,39.2,39.75,473428,0
+MMYT.US,D,20180614,000000,39.8,40.1,39.25,39.3,360764,0
+MMYT.US,D,20180615,000000,39.25,39.25,37.25,37.4,553969,0
+MMYT.US,D,20180618,000000,37.65,39.2,37.525,38.95,362162,0
+MMYT.US,D,20180619,000000,38.5,38.7999,37.85,38.2,216490,0
+MMYT.US,D,20180620,000000,38.45,38.8,37.9,38.4,166897,0
+MMYT.US,D,20180621,000000,38.3,38.9,37,37.35,202563,0
+MMYT.US,D,20180622,000000,37.45,37.45,35.95,36.875,234983,0
+MMYT.US,D,20180625,000000,36.5,36.5,34.7,34.95,259485,0
+MMYT.US,D,20180626,000000,35.15,36.4,34.55,36.15,388914,0
+MMYT.US,D,20180627,000000,36.3,36.35,35.25,35.35,317247,0
+MMYT.US,D,20180628,000000,34.95,35.4,33.9,34.95,405465,0
+MMYT.US,D,20180629,000000,35.05,36.3499,34.8,36.15,360491,0
+MMYT.US,D,20180702,000000,35.9,36.5,34.9,35.1,309416,0
+MMYT.US,D,20180703,000000,35.35,35.7,34.6,35.45,143476,0
+MMYT.US,D,20180705,000000,35.4,35.4,34.3,35.2,158879,0
+MMYT.US,D,20180706,000000,35.15,35.7,34.9,35.6,169516,0
+MMYT.US,D,20180709,000000,35.65,35.7,32.9,32.9,427313,0
+MMYT.US,D,20180710,000000,33.1,33.85,32.975,33.5,511694,0
+MMYT.US,D,20180711,000000,33.35,34.25,33.05,34.2,160285,0
+MMYT.US,D,20180712,000000,34.25,35.2,34.25,34.95,249946,0
+MMYT.US,D,20180713,000000,34.9,35.2,34.5,34.95,283260,0
+MMYT.US,D,20180716,000000,35,35.5,34.25,35.35,548116,0
+MMYT.US,D,20180717,000000,35.25,36.3,35.098,36.15,288657,0
+MMYT.US,D,20180718,000000,36.25,38.75,36,38.5,690613,0
+MMYT.US,D,20180719,000000,38.3,38.325,36.825,37.05,465114,0
+MMYT.US,D,20180720,000000,36.8,37.25,36.5,37,198800,0
+MMYT.US,D,20180723,000000,36.9,37.1,36.15,36.15,136182,0
+MMYT.US,D,20180724,000000,36.6,36.793,34.7,35,199276,0
+MMYT.US,D,20180725,000000,35.05,35.45,34.65,35,392988,0
+MMYT.US,D,20180726,000000,35,35.3,33.9,33.95,679097,0
+MMYT.US,D,20180727,000000,34.45,34.8,33.2,33.3,342112,0
+MMYT.US,D,20180730,000000,33.55,34.1,32.65,33.1,350504,0
+MMYT.US,D,20180731,000000,33.3,33.35,32.1,32.75,357617,0
+MMYT.US,D,20180801,000000,32.95,33.45,32.5,33.05,429630,0
+MMYT.US,D,20180802,000000,33.1,34.35,33,34.25,216681,0
+MMYT.US,D,20180803,000000,34.4,34.65,33.15,33.75,248838,0
+MMYT.US,D,20180806,000000,33.8,35.15,33.4,34.7,175362,0
+MMYT.US,D,20180807,000000,34.85,34.85,34.15,34.6,223348,0
+MMYT.US,D,20180808,000000,34.55,34.8,33.95,33.95,155012,0
+MMYT.US,D,20180809,000000,33.95,34.55,33.8001,34.35,251181,0
+MMYT.US,D,20180810,000000,34.35,34.6,32.25,33.5,372661,0
+MMYT.US,D,20180813,000000,33.5,33.95,32.65,33,310993,0
+MMYT.US,D,20180814,000000,33.4,34,27.55,29.1,1157191,0
+MMYT.US,D,20180815,000000,28.95,31.625,28.5,31.5,1318793,0
+MMYT.US,D,20180816,000000,31.55,32.45,30.25,31.5,562307,0
+MMYT.US,D,20180817,000000,31.25,31.9,29.85,29.95,372767,0
+MMYT.US,D,20180820,000000,29.9,30.75,29.7,29.9,311774,0
+MMYT.US,D,20180821,000000,30,30.3,29.35,30.15,277386,0
+MMYT.US,D,20180822,000000,30.35,31.5,30.15,31,540117,0
+MMYT.US,D,20180823,000000,31,32.15,30.6,31.45,338210,0
+MMYT.US,D,20180824,000000,31.5,31.95,30.7,30.9,157510,0
+MMYT.US,D,20180827,000000,30.9,31.85,30.9,31.55,235305,0
+MMYT.US,D,20180828,000000,31.75,31.95,30.9,30.95,136927,0
+MMYT.US,D,20180829,000000,31.2,31.25,30,30.8,739847,0
+MMYT.US,D,20180830,000000,31,31.5,30.7,31.05,201497,0
+MMYT.US,D,20180831,000000,31.05,31.95,30.85,31.65,337691,0
+MMYT.US,D,20180904,000000,31.65,31.95,30.75,31.5,480699,0
+MMYT.US,D,20180905,000000,31.35,31.5,28.95,29.05,402554,0
+MMYT.US,D,20180906,000000,29.25,30,29.075,29.7,520331,0
+MMYT.US,D,20180907,000000,29.6,30.1,29.45,29.75,515887,0
+MMYT.US,D,20180910,000000,29.95,29.95,28.95,29.05,356026,0
+MMYT.US,D,20180911,000000,29,29.65,28.8,29,331751,0
+MMYT.US,D,20180912,000000,29.05,29.35,28.25,28.65,335747,0
+MMYT.US,D,20180913,000000,28.7,29.05,28.15,28.25,280707,0
+MMYT.US,D,20180914,000000,28.25,28.6,28.15,28.5,419487,0
+MMYT.US,D,20180917,000000,28.65,29,27.05,27.15,441749,0
+MMYT.US,D,20180918,000000,27.05,27.85,26.601,27.35,448189,0
+MMYT.US,D,20180919,000000,27.4,27.75,26.25,27.3,625513,0
+MMYT.US,D,20180920,000000,27.35,28.5,27.2,27.7,363405,0
+MMYT.US,D,20180921,000000,27.9,28.75,27.7,28.2,505934,0
+MMYT.US,D,20180924,000000,28.25,28.36,27.4,27.45,211343,0
+MMYT.US,D,20180925,000000,27.45,28.05,26,26.2,520725,0
+MMYT.US,D,20180926,000000,26.4,30.475,26.4,28.6,1126212,0
+MMYT.US,D,20180927,000000,28.6,29.15,27.15,27.95,324660,0
+MMYT.US,D,20180928,000000,27.8,28.55,26.8,27.45,291336,0
+MMYT.US,D,20181001,000000,27.74,28.13,27.11,27.14,266669,0
+MMYT.US,D,20181002,000000,27,27.01,26.02,26.15,412715,0
+MMYT.US,D,20181003,000000,26.2,26.64,25.37,25.96,451747,0
+MMYT.US,D,20181004,000000,25.96,26.14,25.3,25.65,376936,0
+MMYT.US,D,20181005,000000,25.7,26.15,24.65,24.76,288079,0
+MMYT.US,D,20181008,000000,24.59,24.98,24.32,24.51,526466,0
+MMYT.US,D,20181009,000000,24.6,24.82,23.4,24,562956,0
+MMYT.US,D,20181010,000000,23.87,24.35,22.55,22.58,546491,0
+MMYT.US,D,20181011,000000,22.57,22.81,21.82,22.09,757169,0
+MMYT.US,D,20181012,000000,22.8,24.565,22.8,24.32,750392,0
+MMYT.US,D,20181015,000000,23.95,24.81,23.88,24.48,307268,0
+MMYT.US,D,20181016,000000,24.56,25.355,24.5,25.29,247567,0
+MMYT.US,D,20181017,000000,25.35,25.56,24.8311,25.47,361354,0
+MMYT.US,D,20181018,000000,25.43,25.51,24.83,25.06,574802,0
+MMYT.US,D,20181019,000000,25.3,25.59,24.1,24.22,465110,0
+MMYT.US,D,20181022,000000,24.44,24.55,23.05,23.52,517421,0
+MMYT.US,D,20181023,000000,23.19,23.54,22.87,23.33,533623,0
+MMYT.US,D,20181024,000000,23.14,23.85,22.54,22.55,517506,0
+MMYT.US,D,20181025,000000,22.55,23.69,20.82,23.42,586847,0
+MMYT.US,D,20181026,000000,23.19,23.46,21.98,23.38,568133,0
+MMYT.US,D,20181029,000000,23.46,24.16,21.77,22.07,696387,0
+MMYT.US,D,20181030,000000,22.07,23.36,21.81,22.81,415215,0
+MMYT.US,D,20181031,000000,23.03,24.97,23.03,24.79,580011,0
+MMYT.US,D,20181101,000000,24.9,26.96,24.6,26.58,820605,0
+MMYT.US,D,20181102,000000,26.67,27,25.42,25.53,496859,0
+MMYT.US,D,20181105,000000,25.62,25.935,24.67,25.34,202077,0
+MMYT.US,D,20181106,000000,25.6,26.14,24.55,24.79,330077,0
+MMYT.US,D,20181107,000000,25.03,25.41,24.46,25.35,198011,0
+MMYT.US,D,20181108,000000,25.13,25.39,24.62,24.75,189769,0
+MMYT.US,D,20181109,000000,24.55,24.55,23.18,23.51,252433,0
+MMYT.US,D,20181112,000000,23.4,24.17,23.22,24,348436,0
+MMYT.US,D,20181113,000000,23.8,24.43,23.56,23.58,428030,0
+MMYT.US,D,20181114,000000,23.74,24.285,23.74,23.9,300806,0
+MMYT.US,D,20181115,000000,23.75,24.165,23.49,23.95,229564,0
+MMYT.US,D,20181116,000000,23.73,23.95,23.17,23.85,221748,0
+MMYT.US,D,20181119,000000,23.51,23.73,22.7,22.78,323071,0
+MMYT.US,D,20181120,000000,22.35,22.865,22.05,22.36,346001,0
+MMYT.US,D,20181121,000000,22.66,22.87,22.15,22.16,534296,0
+MMYT.US,D,20181123,000000,22.16,22.6601,22.035,22.3,190305,0
+MMYT.US,D,20181126,000000,22.62,23,22.46,23,595960,0
+MMYT.US,D,20181127,000000,23,24.33,22.71,23.65,521943,0
+MMYT.US,D,20181128,000000,23.66,24.1,22.99,24.05,527449,0
+MMYT.US,D,20181129,000000,24.02,24.72,23.72,24.63,261618,0
+MMYT.US,D,20181130,000000,24.58,25.005,24.43,24.99,261942,0
+MMYT.US,D,20181203,000000,25.34,26.6,25.34,25.94,459134,0
+MMYT.US,D,20181204,000000,25.93,26.45,24.88,25.28,325922,0
+MMYT.US,D,20181206,000000,24.8,25.12,24.005,24.52,367112,0
+MMYT.US,D,20181207,000000,24.52,25.005,23.68,23.72,264168,0
+MMYT.US,D,20181210,000000,23.72,24.32,23.6463,23.97,141508,0
+MMYT.US,D,20181211,000000,24.26,24.49,23.87,24.12,154282,0
+MMYT.US,D,20181212,000000,24.61,24.92,24.29,24.76,266776,0
+MMYT.US,D,20181213,000000,24.97,26.45,24.85,26.2,503238,0
+MMYT.US,D,20181214,000000,25.76,25.97,24.64,25.01,718308,0
+MMYT.US,D,20181217,000000,24.88,25.06,23.6,24.25,766813,0
+MMYT.US,D,20181218,000000,24.35,24.63,23.58,24.25,332900,0
+MMYT.US,D,20181219,000000,24.3,24.74,22.38,22.43,673427,0
+MMYT.US,D,20181220,000000,22.27,22.82,20.875,21.15,342328,0
+MMYT.US,D,20181221,000000,21.56,21.62,20.18,20.5,364230,0
+MMYT.US,D,20181224,000000,20,21.03,19.66,20.67,146877,0
+MMYT.US,D,20181226,000000,21,22.45,20.745,22.37,196132,0
+MMYT.US,D,20181227,000000,21.98,23.54,21.98,23.54,416457,0
+MMYT.US,D,20181228,000000,23.56,23.76,22.82,23.6,350531,0
+MMYT.US,D,20181231,000000,23.74,24.34,23.65,24.33,508602,0
+MMYT.US,D,20190102,000000,23.94,24.12,23.52,23.94,276345,0
+MMYT.US,D,20190103,000000,23.65,23.65,23,23.15,264946,0
+MMYT.US,D,20190104,000000,23.25,24.77,23.25,24.54,130281,0
+MMYT.US,D,20190107,000000,24.71,25.55,24.54,25.33,223757,0
+MMYT.US,D,20190108,000000,25.92,26.15,24.96,25.89,390780,0
+MMYT.US,D,20190109,000000,25.91,25.91,25.2,25.23,153567,0
+MMYT.US,D,20190110,000000,25.05,25.505,24.49,24.76,159391,0
+MMYT.US,D,20190111,000000,24.69,25.07,24.43,24.88,190244,0
+MMYT.US,D,20190114,000000,24.72,25.24,24.3201,25.02,142688,0
+MMYT.US,D,20190115,000000,25.01,25.51,24.79,25.45,150785,0
+MMYT.US,D,20190116,000000,25.46,25.785,24.96,25.35,167890,0
+MMYT.US,D,20190117,000000,25.23,25.68,24.92,25.66,294179,0
+MMYT.US,D,20190118,000000,25.64,26.14,24.8,26.02,298027,0
+MMYT.US,D,20190122,000000,26.14,26.14,24.325,24.4,494683,0
+MMYT.US,D,20190123,000000,24.63,25.01,24.205,24.39,455083,0
+MMYT.US,D,20190124,000000,25.5,27.75,24.8,27.35,1782133,0
+MMYT.US,D,20190125,000000,27.8,27.91,25.23,27.8,969365,0
+MMYT.US,D,20190128,000000,27.28,27.535,25.41,25.59,667947,0
+MMYT.US,D,20190129,000000,25.53,25.61,24.54,25.14,382222,0
+MMYT.US,D,20190130,000000,25.44,26.55,24.77,26.44,621943,0
+MMYT.US,D,20190131,000000,26.56,26.88,25.98,26.62,681013,0
+MMYT.US,D,20190201,000000,26.61,27.99,26.39,27.7,627507,0
+MMYT.US,D,20190204,000000,27.42,27.87,26.175,26.3,259485,0
+MMYT.US,D,20190205,000000,26.32,27.02,26.14,26.98,232502,0
+MMYT.US,D,20190206,000000,27.05,27.38,26.35,27.36,178463,0
+MMYT.US,D,20190207,000000,26.91,27.49,26.27,27.04,221463,0
+MMYT.US,D,20190208,000000,26.98,27.69,26.8,27.42,157945,0
+MMYT.US,D,20190211,000000,27.43,27.84,27.28,27.64,125109,0
+MMYT.US,D,20190212,000000,27.74,28.685,27.57,28.4,602928,0
+MMYT.US,D,20190213,000000,28.25,28.5,27.87,28.06,554969,0
+MMYT.US,D,20190214,000000,27.72,28.51,27.54,28.39,226557,0
+MMYT.US,D,20190215,000000,28.44,28.7,27.35,27.43,195676,0
+MMYT.US,D,20190219,000000,27.36,28.73,27.17,28.22,361920,0
+MMYT.US,D,20190220,000000,28.46,28.7,28.1,28.6,211512,0
+MMYT.US,D,20190221,000000,28.53,28.6,27.41,27.59,140029,0
+MMYT.US,D,20190222,000000,27.7,28.16,27.65,27.94,134277,0
+MMYT.US,D,20190225,000000,28.26,28.5795,28.07,28.39,142696,0
+MMYT.US,D,20190226,000000,28.29,28.75,28.15,28.64,186611,0
+MMYT.US,D,20190227,000000,28.39,28.99,28.34,28.54,170947,0
+MMYT.US,D,20190228,000000,28.55,28.64,28.1,28.23,148004,0
+MMYT.US,D,20190301,000000,28.25,29.05,28.25,28.96,193610,0
+MMYT.US,D,20190304,000000,28.99,29.45,28.87,29.09,428194,0
+MMYT.US,D,20190305,000000,29.23,31.23,29.2253,30.8,414999,0
+MMYT.US,D,20190306,000000,30.91,32.3,30.8,31.97,682785,0
+MMYT.US,D,20190307,000000,31.94,31.94,30.75,31.1,367583,0
+MMYT.US,D,20190308,000000,30.8,30.93,30.18,30.86,197703,0
+MMYT.US,D,20190311,000000,31.04,31.67,31,31.61,159477,0
+MMYT.US,D,20190312,000000,31.84,31.87,29.81,30.18,649595,0
+MMYT.US,D,20190313,000000,30.1,30.74,29.34,29.84,350059,0
+MMYT.US,D,20190314,000000,29.84,30.1464,29.32,29.4,240868,0
+MMYT.US,D,20190315,000000,29.53,29.8,28.81,28.95,290027,0
+MMYT.US,D,20190318,000000,28.97,29.27,28.43,28.48,217527,0
+MMYT.US,D,20190319,000000,28.49,28.6186,27.92,28.08,175509,0
+MMYT.US,D,20190320,000000,28,28.07,26.82,27.28,289288,0
+MMYT.US,D,20190321,000000,27.08,27.75,26.9,27.15,369649,0
+MMYT.US,D,20190322,000000,26.86,27.26,25.27,25.36,304025,0
+MMYT.US,D,20190325,000000,25.16,25.3373,24.46,25.14,508363,0
+MMYT.US,D,20190326,000000,25.47,26.08,25.33,25.95,239956,0
+MMYT.US,D,20190327,000000,26.55,26.88,25.95,26.55,264805,0
+MMYT.US,D,20190328,000000,26.56,27.0699,26.465,26.75,119470,0
+MMYT.US,D,20190329,000000,26.92,27.73,26.895,27.6,203306,0
+MMYT.US,D,20190401,000000,27.6,27.83,27.3796,27.57,266528,0
+MMYT.US,D,20190402,000000,27.61,28.12,27.61,27.9,375299,0
+MMYT.US,D,20190403,000000,28.27,28.5,26.98,27.38,230249,0
+MMYT.US,D,20190404,000000,27.37,27.66,26.39,26.77,160283,0
+MMYT.US,D,20190405,000000,26.76,26.78,26.32,26.62,118341,0
+MMYT.US,D,20190408,000000,26.34,26.83,26.04,26.37,170631,0
+MMYT.US,D,20190409,000000,25.94,26.39,25.45,26.02,228263,0
+MMYT.US,D,20190410,000000,26.09,26.98,26.09,26.28,163560,0
+MMYT.US,D,20190411,000000,26.38,26.64,26.09,26.14,95125,0
+MMYT.US,D,20190412,000000,26.63,26.78,26,26.13,192239,0
+MMYT.US,D,20190415,000000,25.97,26.5,25.91,26.07,210199,0
+MMYT.US,D,20190416,000000,26.17,27.1598,26.17,26.87,471791,0
+MMYT.US,D,20190417,000000,27.25,27.25,26.11,26.65,350360,0
+MMYT.US,D,20190418,000000,26.59,26.59,25.79,26,265155,0
+MMYT.US,D,20190422,000000,25.95,26.21,25.16,25.95,239696,0
+MMYT.US,D,20190423,000000,25.79,25.97,25.41,25.96,176398,0
+MMYT.US,D,20190424,000000,25.66,26.13,25.56,25.85,252864,0
+MMYT.US,D,20190425,000000,25.74,26.48,25.68,26.36,146214,0
+MMYT.US,D,20190426,000000,28.99,28.99,25.9,28.47,700743,0
+MMYT.US,D,20190429,000000,28.56,29.12,28.35,28.91,236107,0
+MMYT.US,D,20190430,000000,27,27,24.74,25.21,1148179,0
+MMYT.US,D,20190501,000000,25.19,27.25,25.115,25.94,355596,0
+MMYT.US,D,20190502,000000,25.97,26.13,25.01,25.71,248888,0
+MMYT.US,D,20190503,000000,26.01,26.23,25.85,26.05,85108,0
+MMYT.US,D,20190506,000000,25.31,25.7,24.79,25.43,150978,0
+MMYT.US,D,20190507,000000,25.01,25.27,24.5,24.81,157472,0
+MMYT.US,D,20190508,000000,24.58,24.76,24.31,24.36,183047,0
+MMYT.US,D,20190509,000000,24.25,24.395,23.75,23.9,228837,0
+MMYT.US,D,20190510,000000,23.83,24.05,23.45,23.5,243405,0
+MMYT.US,D,20190513,000000,22.91,23.18,22.6,22.66,300498,0
+MMYT.US,D,20190514,000000,22.85,23.295,22.63,23.18,181203,0
+MMYT.US,D,20190515,000000,23.18,23.98,22.73,23.45,269069,0
+MMYT.US,D,20190516,000000,25.16,25.24,23.92,24,379669,0
+MMYT.US,D,20190517,000000,24.11,24.38,23.08,23.4,274865,0
+MMYT.US,D,20190520,000000,23.23,23.86,23.15,23.5,594705,0
+MMYT.US,D,20190521,000000,23.88,24.8,23.83,24.33,210450,0
+MMYT.US,D,20190522,000000,24.12,24.4,23.79,23.85,384842,0
+MMYT.US,D,20190523,000000,23.45,24.26,23.42,24.13,228216,0
+MMYT.US,D,20190524,000000,24.33,24.6,23.84,24.01,120158,0
+MMYT.US,D,20190528,000000,24.12,24.64,23.98,24.45,177555,0
+MMYT.US,D,20190529,000000,24.07,24.17,23.34,24.1,196884,0
+MMYT.US,D,20190530,000000,24.11,24.3508,23.39,23.89,160260,0
+MMYT.US,D,20190531,000000,23.62,23.725,23.24,23.5,221007,0
+MMYT.US,D,20190603,000000,23.58,23.76,22.97,23.11,374566,0
+MMYT.US,D,20190604,000000,23.27,23.315,22.49,22.97,403681,0
+MMYT.US,D,20190605,000000,23.03,23.815,22.53,23.77,488423,0
+MMYT.US,D,20190606,000000,23.73,24.02,23.38,23.79,378024,0
+MMYT.US,D,20190607,000000,23.74,24.48,23.69,24.23,151837,0
+MMYT.US,D,20190610,000000,24.45,25.595,24.45,25.46,158168,0
+MMYT.US,D,20190611,000000,25.73,26.35,25.43,25.5,217742,0
+MMYT.US,D,20190612,000000,25.3,25.62,25.12,25.51,154250,0
+MMYT.US,D,20190613,000000,25.57,25.95,25.41,25.95,180079,0
+MMYT.US,D,20190614,000000,25.71,25.88,25.325,25.46,175366,0
+MMYT.US,D,20190617,000000,25.44,25.92,25.35,25.69,312159,0
+MMYT.US,D,20190618,000000,25.85,26.42,25.725,26.01,198306,0
+MMYT.US,D,20190619,000000,26.22,26.34,25.57,25.91,156963,0
+MMYT.US,D,20190620,000000,26.2,26.45,26.09,26.25,161087,0
+MMYT.US,D,20190621,000000,26.05,26.54,25.84,26.01,336519,0
+MMYT.US,D,20190624,000000,26.15,26.4,25.58,26.05,152056,0
+MMYT.US,D,20190625,000000,26,26.13,24.94,24.94,223140,0
+MMYT.US,D,20190626,000000,25.18,25.76,24.58,24.89,358561,0
+MMYT.US,D,20190627,000000,25.13,25.28,24.6201,25.02,470544,0
+MMYT.US,D,20190628,000000,25.1,25.13,24.75,24.8,293095,0
+MMYT.US,D,20190701,000000,25.16,26.38,24.94,26.01,1101484,0
+MMYT.US,D,20190702,000000,25.96,26.88,25.96,26.48,158240,0
+MMYT.US,D,20190703,000000,26.56,26.8,26.45,26.64,103938,0
+MMYT.US,D,20190705,000000,26.68,27.75,26.64,27.58,533628,0
+MMYT.US,D,20190708,000000,27.28,27.45,25.52,26.04,264568,0
+MMYT.US,D,20190709,000000,26.03,26.345,25.76,26.3,184584,0
+MMYT.US,D,20190710,000000,26.61,26.76,25.93,26.7,179754,0
+MMYT.US,D,20190711,000000,26.84,27.34,26.6602,27.24,299802,0
+MMYT.US,D,20190712,000000,27.35,27.62,27.015,27.61,191044,0
+MMYT.US,D,20190715,000000,27.52,27.87,27.52,27.65,74659,0
+MMYT.US,D,20190716,000000,27.7,27.84,27.115,27.63,95631,0
+MMYT.US,D,20190717,000000,27.75,28,27.45,27.95,144263,0
+MMYT.US,D,20190718,000000,27.95,27.97,27.35,27.95,198337,0
+MMYT.US,D,20190719,000000,27.96,28.03,27.71,27.85,185601,0
+MMYT.US,D,20190722,000000,27.95,28.18,27.42,27.93,84529,0
+MMYT.US,D,20190723,000000,28,28,27,27.74,425227,0
+MMYT.US,D,20190724,000000,27.85,28.1,27.45,27.94,305600,0
+MMYT.US,D,20190725,000000,28.19,28.19,27.6,27.62,203475,0
+MMYT.US,D,20190726,000000,27.6,28.03,27.59,27.72,196833,0
+MMYT.US,D,20190729,000000,27.93,28.15,27.31,28,285655,0
+MMYT.US,D,20190730,000000,26.7,28.2,25.87,25.88,346155,0
+MMYT.US,D,20190731,000000,25.6,25.97,25.18,25.59,336724,0
+MMYT.US,D,20190801,000000,25.47,26.22,24.54,24.69,256653,0
+MMYT.US,D,20190802,000000,24.54,24.65,24.36,24.45,232028,0
+MMYT.US,D,20190805,000000,23.78,23.805,23.14,23.4,233978,0
+MMYT.US,D,20190806,000000,23.67,24,23.3,23.34,262726,0
+MMYT.US,D,20190807,000000,23.2,23.5,22.77,23.09,132323,0
+MMYT.US,D,20190808,000000,23.2,23.63,23.1,23.2,237159,0
+MMYT.US,D,20190809,000000,23.17,23.2499,22.83,22.9,243835,0
+MMYT.US,D,20190812,000000,22.72,22.88,21.96,22.15,198528,0
+MMYT.US,D,20190813,000000,22.08,22.5893,21.925,22.09,453540,0
+MMYT.US,D,20190814,000000,21.81,22.05,21.44,21.52,353144,0
+MMYT.US,D,20190815,000000,21.52,21.8,20.82,21.22,601655,0
+MMYT.US,D,20190816,000000,21.48,21.5,21.05,21.43,619808,0
+MMYT.US,D,20190819,000000,21.74,22.54,21.74,22.17,246314,0
+MMYT.US,D,20190820,000000,22.05,22.88,21.86,22.72,309905,0
+MMYT.US,D,20190821,000000,23.08,23.32,22.82,22.87,123874,0
+MMYT.US,D,20190822,000000,23.15,23.25,22.47,22.8,94884,0
+MMYT.US,D,20190823,000000,22.57,22.86,22.16,22.21,183165,0
+MMYT.US,D,20190826,000000,22.47,22.77,22.345,22.64,110509,0
+MMYT.US,D,20190827,000000,22.74,23.02,22.53,22.56,184641,0
+MMYT.US,D,20190828,000000,22.91,22.91,22.26,22.56,172328,0
+MMYT.US,D,20190829,000000,22.99,23.55,22.63,22.75,186854,0
+MMYT.US,D,20190830,000000,23,23.28,22.93,22.97,181923,0
+MMYT.US,D,20190903,000000,22.77,23.22,22.63,22.74,220151,0
+MMYT.US,D,20190904,000000,22.97,23.19,22.62,23.07,278236,0
+MMYT.US,D,20190905,000000,23.26,23.85,22.95,23.54,222980,0
+MMYT.US,D,20190906,000000,23.46,24.21,23.3562,23.82,254243,0
+MMYT.US,D,20190909,000000,23.87,24.16,23.1922,23.38,119799,0
+MMYT.US,D,20190910,000000,23.24,24.31,23.185,24.01,114555,0
+MMYT.US,D,20190911,000000,23.96,24.68,23.8871,24.5,161626,0
+MMYT.US,D,20190912,000000,24.57,24.605,23.88,23.92,189148,0
+MMYT.US,D,20190913,000000,24.05,24.05,23.52,23.67,135774,0
+MMYT.US,D,20190916,000000,23.62,24.14,23.56,24.05,121144,0
+MMYT.US,D,20190917,000000,24,24.45,23.9,24.42,68782,0
+MMYT.US,D,20190918,000000,24.5,24.61,23.93,24.2,110120,0
+MMYT.US,D,20190919,000000,24.1,24.16,23.59,23.62,82967,0
+MMYT.US,D,20190920,000000,23.8,24.46,23.61,24.29,345972,0
+MMYT.US,D,20190923,000000,24.3,25.18,23.81,23.84,548953,0
+MMYT.US,D,20190924,000000,24,24.28,23.14,23.23,284579,0
+MMYT.US,D,20190925,000000,23.29,23.5,22.86,23.35,222982,0
+MMYT.US,D,20190926,000000,23.37,23.705,23.22,23.65,210014,0
+MMYT.US,D,20190927,000000,23.73,23.94,22.86,22.92,152335,0
+MMYT.US,D,20190930,000000,22.97,23.03,22.54,22.69,227585,0
+MMYT.US,D,20191001,000000,22.99,23.17,22.3,22.48,219034,0
+MMYT.US,D,20191002,000000,22.14,22.495,21.92,22.38,126511,0
+MMYT.US,D,20191003,000000,22.21,22.86,22.01,22.84,254254,0
+MMYT.US,D,20191004,000000,22.93,23.1,22.66,22.81,72932,0
+MMYT.US,D,20191007,000000,22.76,22.94,22.27,22.58,113495,0
+MMYT.US,D,20191008,000000,22.5,22.5,21.935,22.05,80434,0
+MMYT.US,D,20191009,000000,22.1,22.77,22.04,22.64,235513,0
+MMYT.US,D,20191010,000000,22.65,22.96,22.51,22.82,127371,0
+MMYT.US,D,20191011,000000,23.08,23.45,23.03,23.17,187465,0
+MMYT.US,D,20191014,000000,23.15,23.2292,22.51,22.87,211021,0
+MMYT.US,D,20191015,000000,23.11,23.11,22.36,22.43,515570,0
+MMYT.US,D,20191016,000000,22.4,22.4,21.7,21.8,317669,0
+MMYT.US,D,20191017,000000,21.85,22.63,21.67,21.99,351368,0
+MMYT.US,D,20191018,000000,22.09,22.2,21.21,21.53,150844,0
+MMYT.US,D,20191021,000000,21.57,21.795,21.25,21.45,219548,0
+MMYT.US,D,20191022,000000,21.54,22.1,21.54,21.65,454605,0
+MMYT.US,D,20191023,000000,21.65,22.06,21.5,21.76,127995,0
+MMYT.US,D,20191024,000000,21.78,21.95,21.4,21.75,175441,0
+MMYT.US,D,20191025,000000,21.49,22.3,21.49,22.21,219532,0
+MMYT.US,D,20191028,000000,22.2,23.26,22.2,22.99,120699,0
+MMYT.US,D,20191029,000000,22.99,23.12,22.27,22.77,183294,0
+MMYT.US,D,20191030,000000,22.79,23.26,22.79,22.93,100820,0
+MMYT.US,D,20191031,000000,22.87,23.12,22.725,23.02,94469,0
+MMYT.US,D,20191101,000000,23.08,23.57,23.03,23.28,281243,0
+MMYT.US,D,20191104,000000,23.36,27.3699,23.36,26.78,837723,0
+MMYT.US,D,20191105,000000,26.67,27.93,26.39,27.46,547406,0
+MMYT.US,D,20191106,000000,27.45,28.06,27.09,27.99,209915,0
+MMYT.US,D,20191107,000000,27.85,27.9,26.5,26.7,260314,0
+MMYT.US,D,20191108,000000,26.3,26.8244,26.26,26.49,611030,0
+MMYT.US,D,20191111,000000,26.21,26.89,26.1674,26.44,99834,0
+MMYT.US,D,20191112,000000,26.35,26.78,26.26,26.53,134778,0
+MMYT.US,D,20191113,000000,26.26,26.36,25.75,25.88,205992,0
+MMYT.US,D,20191114,000000,25.94,26.6,25.9,26.05,399923,0
+MMYT.US,D,20191115,000000,26.2,26.34,25.74,25.86,159051,0
+MMYT.US,D,20191118,000000,25.84,25.84,25.33,25.5,130819,0
+MMYT.US,D,20191119,000000,25.52,25.95,25.42,25.8,165400,0
+MMYT.US,D,20191120,000000,25.69,25.745,24.86,25.25,177176,0
+MMYT.US,D,20191121,000000,25.25,25.52,24.68,24.83,218130,0
+MMYT.US,D,20191122,000000,24.85,25.45,24.76,25.4,211311,0
+MMYT.US,D,20191125,000000,25.59,25.85,25.445,25.63,283910,0
+MMYT.US,D,20191126,000000,25.63,25.84,25.27,25.55,358149,0
+MMYT.US,D,20191127,000000,25.63,26.275,25.44,26.11,510476,0
+MMYT.US,D,20191129,000000,25.9,26.21,25.68,26.03,175848,0
+MMYT.US,D,20191202,000000,25.98,25.98,24.85,25.05,152761,0
+MMYT.US,D,20191203,000000,24.67,24.92,24.49,24.86,304388,0
+MMYT.US,D,20191204,000000,24.82,25.04,24.59,24.63,207929,0
+MMYT.US,D,20191205,000000,24.69,25.58,24.58,25.03,238960,0
+MMYT.US,D,20191206,000000,25.33,25.77,25.2,25.45,177854,0
+MMYT.US,D,20191209,000000,25.36,25.86,25.28,25.28,108388,0
+MMYT.US,D,20191210,000000,25.25,25.4322,24.53,24.74,87615,0
+MMYT.US,D,20191211,000000,24.65,25.05,24.58,24.65,94882,0
+MMYT.US,D,20191212,000000,24.62,24.92,24.6,24.755,59889,0
+MMYT.US,D,20191213,000000,24.83,25.85,24.83,25.4,447677,0
+MMYT.US,D,20191216,000000,25.53,26.01,25.15,25.19,228311,0
+MMYT.US,D,20191217,000000,25.19,25.35,24.68,24.68,145668,0
+MMYT.US,D,20191218,000000,24.67,24.68,23.59,23.9,381472,0
+MMYT.US,D,20191219,000000,23.88,24.64,23.73,23.78,141997,0
+MMYT.US,D,20191220,000000,23.78,24.53,23.48,23.82,650438,0
+MMYT.US,D,20191223,000000,23.88,24.42,23.48,24.35,562924,0
+MMYT.US,D,20191224,000000,24.5,24.68,24.2342,24.53,175120,0
+MMYT.US,D,20191226,000000,24.53,24.6,23.83,23.88,209213,0
+MMYT.US,D,20191227,000000,23.88,24.03,23.485,23.59,344508,0
+MMYT.US,D,20191230,000000,23.68,23.88,22.82,23.08,324393,0
+MMYT.US,D,20191231,000000,23.01,23.115,22.3954,22.9,255193,0
+MMYT.US,D,20200102,000000,23.11,24.27,23.11,23.54,304600,0
+MMYT.US,D,20200103,000000,23.27,23.5,22.76,22.93,152374,0
+MMYT.US,D,20200106,000000,23,23.29,22.37,22.9,221823,0
+MMYT.US,D,20200107,000000,22.89,23.44,22.83,23.22,181747,0
+MMYT.US,D,20200108,000000,23.24,23.58,23.11,23.12,137633,0
+MMYT.US,D,20200109,000000,23.25,23.43,22.8,23.06,179293,0
+MMYT.US,D,20200110,000000,23.21,23.92,22.93,23.77,297762,0
+MMYT.US,D,20200113,000000,23.92,25.09,23.92,24.86,401597,0
+MMYT.US,D,20200114,000000,24.86,25.61,24.59,25.25,455877,0
+MMYT.US,D,20200115,000000,25.12,25.7,25,25.06,218060,0
+MMYT.US,D,20200116,000000,25.17,25.37,24.515,24.84,175600,0
+MMYT.US,D,20200117,000000,24.85,25.43,24.67,25.4,262616,0
+MMYT.US,D,20200121,000000,25.31,25.47,23.9,23.91,707001,0
+MMYT.US,D,20200122,000000,24.09,24.12,22.32,22.36,567775,0
+MMYT.US,D,20200123,000000,22.13,23.22,22.13,22.82,305997,0
+MMYT.US,D,20200124,000000,22.82,23.51,22.5001,23.07,268416,0
+MMYT.US,D,20200127,000000,22.5,23.29,22.5,22.96,334211,0
+MMYT.US,D,20200128,000000,23.04,23.35,22.75,22.78,159354,0
+MMYT.US,D,20200129,000000,22.92,23.57,22.85,23.47,256384,0
+MMYT.US,D,20200130,000000,23.21,23.92,23.21,23.68,489093,0
+MMYT.US,D,20200131,000000,23.72,23.72,22.85,23,277394,0
+MMYT.US,D,20200203,000000,23,23.4865,22.99,23.01,280840,0
+MMYT.US,D,20200204,000000,23.4,23.94,23.31,23.71,228297,0
+MMYT.US,D,20200205,000000,23.93,23.96,23.64,23.78,159323,0
+MMYT.US,D,20200206,000000,23.87,24.69,23.76,24.33,261178,0
+MMYT.US,D,20200207,000000,24.1,24.9,23.96,24.46,198668,0
+MMYT.US,D,20200210,000000,24.22,24.4,23.85,24.2,256025,0
+MMYT.US,D,20200211,000000,25.36,29.35,24.86,29.32,1206365,0
+MMYT.US,D,20200212,000000,29.11,30.02,28.5604,29.95,748149,0
+MMYT.US,D,20200213,000000,29.71,30.13,29.19,29.46,566723,0
+MMYT.US,D,20200214,000000,29.04,29.5,27.97,28.37,289988,0
+MMYT.US,D,20200218,000000,28.03,28.49,27.9,28.02,239266,0
+MMYT.US,D,20200219,000000,28,28.17,27.45,27.8,210950,0
+MMYT.US,D,20200220,000000,27.84,28.73,27.45,28.56,270566,0
+MMYT.US,D,20200221,000000,28.55,28.6,27.99,28.2,176957,0
+MMYT.US,D,20200224,000000,25.83,26.5,24.12,25.36,563544,0
+MMYT.US,D,20200225,000000,25.61,25.85,24.6256,24.82,624084,0
+MMYT.US,D,20200226,000000,24.74,25.07,23.8,23.85,415264,0
+MMYT.US,D,20200227,000000,23.8,23.8,23,23.29,490393,0
+MMYT.US,D,20200228,000000,23.06,23.23,22.55,23.01,439403,0
+MMYT.US,D,20200302,000000,23.07,24.27,23,24.25,371270,0
+MMYT.US,D,20200303,000000,24.1,24.11,22.25,22.78,703205,0
+MMYT.US,D,20200304,000000,23,23.06,21.28,21.71,685267,0
+MMYT.US,D,20200305,000000,21.36,21.56,20.95,21.5,681647,0
+MMYT.US,D,20200306,000000,20.32,21.86,20.15,20.89,337786,0
+MMYT.US,D,20200309,000000,20,20.27,19,19.01,558772,0
+MMYT.US,D,20200310,000000,19.36,19.705,18.5,18.84,1012477,0
+MMYT.US,D,20200311,000000,18.57,18.87,16.77,17.16,715463,0
+MMYT.US,D,20200312,000000,15.91,16.12,14.56,15.15,725769,0
+MMYT.US,D,20200313,000000,15.98,16.15,13.98,15.27,1141838,0
+MMYT.US,D,20200316,000000,14.54,15.1,13.58,14.54,1262616,0
+MMYT.US,D,20200317,000000,14.49,15.21,13.27,13.9,1118736,0
+MMYT.US,D,20200318,000000,13.17,13.17,10.75,10.9,594738,0
+MMYT.US,D,20200319,000000,11.41,11.7879,10,11.2,976990,0
+MMYT.US,D,20200320,000000,11.38,12.99,11.04,12.26,719626,0
+MMYT.US,D,20200323,000000,12.13,12.13,10.945,11.34,429842,0
+MMYT.US,D,20200324,000000,11.77,12.56,11.64,12.35,525773,0
+MMYT.US,D,20200325,000000,12.49,15.62,12.385,14.8,669236,0
+MMYT.US,D,20200326,000000,14.96,16.1,14.4,15.09,513837,0
+MMYT.US,D,20200327,000000,14.45,14.595,13.84,14.11,464548,0
+MMYT.US,D,20200330,000000,13.93,14.25,12.6973,12.83,510081,0
+MMYT.US,D,20200331,000000,12.65,13,11.895,11.955,1200843,0
+MMYT.US,D,20200401,000000,11.5,12.09,11.3,11.41,741895,0
+MMYT.US,D,20200402,000000,11.29,11.66,11.07,11.27,802448,0
+MMYT.US,D,20200403,000000,11.21,11.74,10.8,10.96,630367,0
+MMYT.US,D,20200406,000000,11.28,13.13,11.28,12.8,870603,0
+MMYT.US,D,20200407,000000,13.63,14.44,12.94,13.08,546679,0
+MMYT.US,D,20200408,000000,13.31,14.33,13.15,13.41,501801,0
+MMYT.US,D,20200409,000000,13.73,14.15,12.71,12.82,1010153,0
+MMYT.US,D,20200413,000000,12.85,13.06,12.44,12.81,440872,0
+MMYT.US,D,20200414,000000,13,13.71,13,13.34,569557,0
+MMYT.US,D,20200415,000000,13,13,12.38,12.64,393784,0
+MMYT.US,D,20200416,000000,12.79,12.97,12.08,12.43,655378,0
+MMYT.US,D,20200417,000000,13.01,13.36,12.65,12.77,650500,0
+MMYT.US,D,20200420,000000,12.53,13.09,12.03,12.09,520147,0
+MMYT.US,D,20200421,000000,12,12,11.41,11.69,409566,0
+MMYT.US,D,20200422,000000,11.94,12.37,11.6,12.28,752531,0
+MMYT.US,D,20200423,000000,12.43,13.38,12.33,13.25,450946,0
+MMYT.US,D,20200424,000000,13.37,13.7642,13.105,13.5,325485,0
+MMYT.US,D,20200427,000000,13.8,14.42,13.64,14.26,249214,0
+MMYT.US,D,20200428,000000,14.63,14.89,13.71,13.95,448372,0
+MMYT.US,D,20200429,000000,14.5,15.85,14.5,15.58,405898,0
+MMYT.US,D,20200430,000000,15.27,15.5,14.65,14.76,277088,0
+MMYT.US,D,20200501,000000,14.41,14.41,13.7,13.91,278424,0
+MMYT.US,D,20200504,000000,13.54,14.37,13.52,14.31,406642,0
+MMYT.US,D,20200505,000000,14.49,14.8225,14.21,14.41,305953,0
+MMYT.US,D,20200506,000000,14.37,14.71,13.8,14.07,177305,0
+MMYT.US,D,20200507,000000,14.25,14.81,13.91,14.57,359263,0
+MMYT.US,D,20200508,000000,14.86,15.08,14.48,15.08,297096,0
+MMYT.US,D,20200511,000000,14.63,14.755,13.36,13.61,689169,0
+MMYT.US,D,20200512,000000,13.73,14.03,13.41,13.45,515962,0
+MMYT.US,D,20200513,000000,13.3,13.365,12.8273,13.14,942345,0
+MMYT.US,D,20200514,000000,13.01,13.5,12.12,12.76,1119614,0
+MMYT.US,D,20200515,000000,12.77,13.59,12.6709,13.31,236759,0
+MMYT.US,D,20200518,000000,13.8,14.23,13.55,14.16,592481,0
+MMYT.US,D,20200519,000000,14.22,14.7,14,14.4,354785,0
+MMYT.US,D,20200520,000000,14.54,14.97,14.54,14.94,369596,0
+MMYT.US,D,20200521,000000,14.94,15.48,14.59,15.4,426164,0
+MMYT.US,D,20200522,000000,15.12,15.49,14.52,14.75,369198,0
+MMYT.US,D,20200526,000000,15.28,16.23,15.22,16.01,639081,0
+MMYT.US,D,20200527,000000,16.18,16.6172,16.105,16.38,298890,0
+MMYT.US,D,20200528,000000,16.5,16.52,15.59,15.79,461763,0
+MMYT.US,D,20200529,000000,15.61,15.69,15.29,15.49,265908,0
+MMYT.US,D,20200601,000000,15.49,16.01,15.45,15.89,321677,0
+MMYT.US,D,20200602,000000,15.98,16.42,15.93,16.24,237224,0
+MMYT.US,D,20200603,000000,16.4,17.37,16.4,17.24,384180,0
+MMYT.US,D,20200604,000000,17.3,17.77,16.95,17.63,318233,0
+MMYT.US,D,20200605,000000,18.39,19.89,18.305,18.64,714773,0
+MMYT.US,D,20200608,000000,18.76,19.14,18.62,18.71,432169,0
+MMYT.US,D,20200609,000000,18.71,18.71,17.82,17.91,413059,0
+MMYT.US,D,20200610,000000,17.82,18.035,17.24,17.54,423139,0
+MMYT.US,D,20200611,000000,16.56,17.03,16.04,16.1,482043,0
+MMYT.US,D,20200612,000000,17.33,17.68,16.92,17.57,632937,0
+MMYT.US,D,20200615,000000,16.93,17.55,16.845,17.13,339067,0
+MMYT.US,D,20200616,000000,17.56,18.23,16.96,17.05,563150,0
+MMYT.US,D,20200617,000000,17.02,17.22,16.63,16.98,416985,0
+MMYT.US,D,20200618,000000,16.84,17.405,16.64,17.17,217773,0
+MMYT.US,D,20200619,000000,17.36,17.95,17.33,17.85,700811,0
+MMYT.US,D,20200622,000000,17.7,17.82,17.01,17.02,322725,0
+MMYT.US,D,20200623,000000,17.43,17.44,17.15,17.42,407338,0
+MMYT.US,D,20200624,000000,17.26,17.26,16.555,16.94,435979,0
+MMYT.US,D,20200625,000000,16.47,17.29,16.26,17.27,427619,0
+MMYT.US,D,20200626,000000,16.66,16.99,14.1,14.52,1045990,0
+MMYT.US,D,20200629,000000,14.19,15.42,14.19,15.3,508446,0
+MMYT.US,D,20200630,000000,15.48,15.5789,14.75,15.32,299477,0
+MMYT.US,D,20200701,000000,15.34,15.73,15,15.27,269028,0
+MMYT.US,D,20200702,000000,15.69,16.23,15.6,16.07,275496,0
+MMYT.US,D,20200706,000000,16.61,16.87,16.32,16.65,213262,0
+MMYT.US,D,20200707,000000,16.43,16.46,15.72,15.76,380492,0
+MMYT.US,D,20200708,000000,15.83,15.9801,15.48,15.695,396871,0
+MMYT.US,D,20200709,000000,15.69,15.82,14.93,15.31,324613,0
+MMYT.US,D,20200710,000000,15.31,15.38,14.9601,15.34,335348,0
+MMYT.US,D,20200713,000000,15.59,16.12,15.47,15.51,375404,0
+MMYT.US,D,20200714,000000,15.34,15.34,14.63,14.95,238847,0
+MMYT.US,D,20200715,000000,15.19,16.17,15.11,16.09,413902,0
+MMYT.US,D,20200716,000000,16.72,16.99,15.86,16.57,332225,0
+MMYT.US,D,20200717,000000,16.51,16.75,16.18,16.46,202800,0
+MMYT.US,D,20200720,000000,16.45,16.49,16.23,16.27,140156,0
+MMYT.US,D,20200721,000000,16.6,17.35,16.48,17.18,741124,0
+MMYT.US,D,20200722,000000,17.1,17.1,16.3479,16.62,159231,0
+MMYT.US,D,20200723,000000,16.74,17.21,16.5,16.86,257528,0
+MMYT.US,D,20200724,000000,16.61,16.85,15.87,16.21,318645,0
+MMYT.US,D,20200727,000000,16.28,16.28,15.61,16.09,156216,0
+MMYT.US,D,20200728,000000,15.92,16.3,15.89,15.97,225571,0
+MMYT.US,D,20200729,000000,16.03,16.31,15.8,16,408332,0
+MMYT.US,D,20200730,000000,15.72,15.94,15.43,15.84,265477,0
+MMYT.US,D,20200731,000000,15.94,15.94,15.31,15.57,173874,0
+MMYT.US,D,20200803,000000,15.53,15.56,14.665,14.82,246903,0
+MMYT.US,D,20200804,000000,14.82,14.91,14.49,14.73,275384,0
+MMYT.US,D,20200805,000000,14.94,15.3871,14.79,14.85,642733,0
+MMYT.US,D,20200806,000000,14.85,14.9,14.29,14.49,466087,0
+MMYT.US,D,20200807,000000,14.45,14.96,14.12,14.25,381578,0
+MMYT.US,D,20200810,000000,14.39,15.09,14.26,14.95,468941,0
+MMYT.US,D,20200811,000000,15.33,15.34,14.74,14.84,1019935,0
+MMYT.US,D,20200812,000000,14.99,15.17,14.4,14.6,705086,0
+MMYT.US,D,20200813,000000,14.51,15.37,14.51,14.8,496494,0
+MMYT.US,D,20200814,000000,14.71,14.86,14.295,14.49,291375,0
+MMYT.US,D,20200817,000000,14.55,14.6,14.25,14.49,571763,0
+MMYT.US,D,20200818,000000,14.53,14.65,14.27,14.31,572246,0
+MMYT.US,D,20200819,000000,14.36,14.5,13.93,14.05,974552,0
+MMYT.US,D,20200820,000000,13.91,14.72,13.895,14.19,1959981,0
+MMYT.US,D,20200821,000000,14.54,15.07,13.51,13.75,558419,0
+MMYT.US,D,20200824,000000,13.75,14.95,13.75,14.68,1451320,0
+MMYT.US,D,20200825,000000,14.81,15.92,14.64,15.81,913413,0
+MMYT.US,D,20200826,000000,15.78,16.38,15.78,15.99,384465,0
+MMYT.US,D,20200827,000000,15.98,16.19,15.6801,16.01,231713,0
+MMYT.US,D,20200828,000000,16.14,16.82,16.14,16.71,226942,0
+MMYT.US,D,20200831,000000,16.7,17.49,16.46,16.88,651712,0
+MMYT.US,D,20200901,000000,16.8,16.94,16.53,16.58,295473,0
+MMYT.US,D,20200902,000000,16.65,16.75,16.15,16.24,262459,0
+MMYT.US,D,20200903,000000,16.23,16.66,16.05,16.62,515645,0
+MMYT.US,D,20200904,000000,16.78,18.15,16.24,18.03,701640,0
+MMYT.US,D,20200908,000000,17.57,17.89,16.71,16.97,500776,0
+MMYT.US,D,20200909,000000,16.89,17.13,16.2,16.51,434520,0
+MMYT.US,D,20200910,000000,16.63,17.06,16.28,16.35,243218,0
+MMYT.US,D,20200911,000000,16.33,16.57,16.1,16.34,317424,0
+MMYT.US,D,20200914,000000,16.39,17.01,16.35,16.88,209414,0
+MMYT.US,D,20200915,000000,17,17.59,16.9,17.23,209257,0
+MMYT.US,D,20200916,000000,17.22,18.16,17.095,17.8,412986,0
+MMYT.US,D,20200917,000000,17.58,17.86,17.32,17.65,396242,0
+MMYT.US,D,20200918,000000,17.58,17.76,17.02,17.43,574214,0
+MMYT.US,D,20200921,000000,16.98,17.17,16.81,17.15,452122,0
+MMYT.US,D,20200922,000000,17.28,17.92,16.78,17.89,342948,0
+MMYT.US,D,20200923,000000,17.88,18.08,16.825,17.14,597955,0
+MMYT.US,D,20200924,000000,17.05,17.05,16.04,16.3,394287,0
+MMYT.US,D,20200925,000000,16.31,16.31,15.82,15.91,409479,0
+MMYT.US,D,20200928,000000,15.9,16.05,15.57,15.84,296184,0
+MMYT.US,D,20200929,000000,15.7,15.86,15.26,15.38,251680,0
+MMYT.US,D,20200930,000000,15.52,15.7092,15.26,15.36,173862,0
+MMYT.US,D,20201001,000000,15.4,16.05,15.4,15.99,273786,0
+MMYT.US,D,20201002,000000,15.65,15.88,15.405,15.79,96056,0
+MMYT.US,D,20201005,000000,16,16,15.35,15.45,195841,0
+MMYT.US,D,20201006,000000,15.57,16.54,15.57,16.19,364926,0
+MMYT.US,D,20201007,000000,16.2,16.73,16.16,16.43,213047,0
+MMYT.US,D,20201008,000000,17.23,18.73,16.775,18.29,517838,0
+MMYT.US,D,20201009,000000,18.36,18.36,17.5,17.78,194820,0
+MMYT.US,D,20201012,000000,17.77,18.03,16.95,17.44,269718,0
+MMYT.US,D,20201013,000000,17.32,17.73,16.97,17.6,304254,0
+MMYT.US,D,20201014,000000,17.73,18.09,17.6,17.95,299872,0
+MMYT.US,D,20201015,000000,17.79,17.94,17.0204,17.805,636249,0
+MMYT.US,D,20201016,000000,17.83,18.21,17.59,18,398996,0
+MMYT.US,D,20201019,000000,18.1,18.74,18.1,18.7,341851,0
+MMYT.US,D,20201020,000000,18.89,19.51,18.76,19.19,478072,0
+MMYT.US,D,20201021,000000,19.31,19.61,19.0052,19.26,364594,0
+MMYT.US,D,20201022,000000,19.36,20.07,19.36,20.03,399835,0
+MMYT.US,D,20201023,000000,21.05,21.76,20.445,21.69,1497234,0
+MMYT.US,D,20201026,000000,21.58,21.58,19.435,20.07,531207,0
+MMYT.US,D,20201027,000000,21,21,18.91,18.95,427465,0
+MMYT.US,D,20201028,000000,18.4376,19.19,17.8,18.12,319800,0
+MMYT.US,D,20201029,000000,17.96,18.82,17.96,18.53,235107,0
+MMYT.US,D,20201030,000000,18.6,18.97,18.27,18.77,282316,0
+MMYT.US,D,20201102,000000,19.02,19.24,18.51,18.92,153290,0
+MMYT.US,D,20201103,000000,19.1,19.4399,18.95,19.26,278230,0
+MMYT.US,D,20201104,000000,19.38,20.17,19.18,19.95,202418,0
+MMYT.US,D,20201105,000000,20.29,20.75,20.11,20.55,228380,0
+MMYT.US,D,20201106,000000,20.96,20.96,19.98,20,229440,0
+MMYT.US,D,20201109,000000,22.88,23.55,22.79,23.2,791658,0
+MMYT.US,D,20201110,000000,23,23.9,22.325,23.54,749666,0
+MMYT.US,D,20201111,000000,23.71,23.91,22.86,23.8,489998,0
+MMYT.US,D,20201112,000000,23.36,23.84,22.86,23.43,385021,0
+MMYT.US,D,20201113,000000,23.8,24.57,23.52,24.25,465138,0
+MMYT.US,D,20201116,000000,25,25.84,24.75,25.77,646844,0
+MMYT.US,D,20201117,000000,25.14,25.28,24.48,24.85,443478,0
+MMYT.US,D,20201118,000000,25.02,25.25,24.65,24.93,372508,0
+MMYT.US,D,20201119,000000,24.99,25.49,24.72,25.23,424246,0
+MMYT.US,D,20201120,000000,25.4,25.79,25.06,25.65,345962,0
+MMYT.US,D,20201123,000000,25.5,26.48,25.395,26.32,474293,0
+MMYT.US,D,20201124,000000,26.49,27.6,26.425,27.5,343720,0
+MMYT.US,D,20201125,000000,27.44,27.44,24.58,25.8,776051,0
+MMYT.US,D,20201127,000000,25.8,26,25.23,25.59,197035,0
+MMYT.US,D,20201130,000000,25.27,25.27,24.33,24.81,318145,0
+MMYT.US,D,20201201,000000,25.24,25.915,24.78,24.83,854435,0
+MMYT.US,D,20201202,000000,24.89,25.79,24.41,24.98,460103,0
+MMYT.US,D,20201203,000000,25.2,25.9,24.62,25.66,805084,0
+MMYT.US,D,20201204,000000,25.9,26.75,25.43,26.59,220200,0
+MMYT.US,D,20201207,000000,26.35,26.59,24.55,24.68,372093,0
+MMYT.US,D,20201208,000000,24.69,25.34,24.58,25.26,212666,0
+MMYT.US,D,20201209,000000,25.21,25.77,24.09,24.79,595200,0
+MMYT.US,D,20201210,000000,24.5,25.4,24.46,25.33,804413,0
+MMYT.US,D,20201211,000000,25.01,26.19,24.55,26.04,523150,0
+MMYT.US,D,20201214,000000,26.4,26.51,25.57,25.95,378558,0
+MMYT.US,D,20201215,000000,26,27.69,25.6951,27.61,384597,0
+MMYT.US,D,20201216,000000,27.6,27.97,26.54,27.07,665107,0
+MMYT.US,D,20201217,000000,27.18,27.43,25.95,26.7,375517,0
+MMYT.US,D,20201218,000000,26.89,27.5,26.64,27.4,709360,0
+MMYT.US,D,20201221,000000,26.67,27.51,26.59,26.8,264327,0
+MMYT.US,D,20201222,000000,26.88,27.21,26.5,27.04,200538,0
+MMYT.US,D,20201223,000000,27.5,28,26.8901,27,206506,0
+MMYT.US,D,20201224,000000,27,27.67,26.76,27.19,145161,0
+MMYT.US,D,20201228,000000,27.28,27.83,26.73,26.93,242270,0
+MMYT.US,D,20201229,000000,26.96,27.55,26.295,27.35,138520,0
+MMYT.US,D,20201230,000000,27.6,28.75,27.6,28.46,184345,0
+MMYT.US,D,20201231,000000,29.16,29.59,28.21,29.53,244335,0
+MMYT.US,D,20210104,000000,29.91,30.37,27.81,28.11,524382,0
+MMYT.US,D,20210105,000000,28.8,29.84,28.6688,28.87,324624,0
+MMYT.US,D,20210106,000000,29.1,29.51,28.13,28.78,327554,0
+MMYT.US,D,20210107,000000,28.99,30.09,28.95,29.51,261358,0
+MMYT.US,D,20210108,000000,29.99,30,27.89,28.72,294922,0
+MMYT.US,D,20210111,000000,28,28.95,27.9,28.73,191917,0
+MMYT.US,D,20210112,000000,29.39,31.79,29.39,30.4,475151,0
+MMYT.US,D,20210113,000000,30.5,31.985,30.09,30.11,141051,0
+MMYT.US,D,20210114,000000,30,31.55,29.56,31.46,255314,0
+MMYT.US,D,20210115,000000,31,31.43,30,30.92,238760,0
+MMYT.US,D,20210119,000000,31.08,31.99,30.96,31.15,421241,0
+MMYT.US,D,20210120,000000,31.27,31.6,29.9215,31.53,347549,0
+MMYT.US,D,20210121,000000,31.59,32.29,30.73,31.59,323982,0
+MMYT.US,D,20210122,000000,30.6,31.63,30.105,31.27,528338,0
+MMYT.US,D,20210125,000000,31,33.33,30.5,31.04,415206,0
+MMYT.US,D,20210126,000000,31.08,31.185,29.28,29.94,243905,0
+MMYT.US,D,20210127,000000,29.41,30.46,28.28,29.47,371968,0
+MMYT.US,D,20210128,000000,29.47,31.48,28.5918,30.43,298707,0
+MMYT.US,D,20210129,000000,30.36,30.92,28.53,28.53,332749,0
+MMYT.US,D,20210201,000000,28.81,30.38,28.6,30.29,257167,0
+MMYT.US,D,20210202,000000,31.31,31.318,30.02,30.85,296585,0
+MMYT.US,D,20210203,000000,30.69,32.14,30.31,31.58,382150,0
+MMYT.US,D,20210204,000000,29.92,29.92,27.18,28.185,2069272,0
+MMYT.US,D,20210205,000000,28.32,30.01,28.12,28.56,1803326,0
+MMYT.US,D,20210208,000000,29.25,30.29,28.61,29.92,719939,0
+MMYT.US,D,20210209,000000,29.36,31.5,29,30.82,822171,0
+MMYT.US,D,20210210,000000,31.26,31.86,29.5446,31.3,529812,0
+MMYT.US,D,20210211,000000,31.48,31.48,29.805,30.27,200630,0
+MMYT.US,D,20210212,000000,30.06,30.45,29.27,29.68,249233,0
+MMYT.US,D,20210216,000000,30.34,30.7,29.43,29.95,716510,0
+MMYT.US,D,20210217,000000,29.95,30.28,29.34,29.8,763122,0
+MMYT.US,D,20210218,000000,29.06,30.12,28.78,29.94,920898,0
+MMYT.US,D,20210219,000000,30.22,33.4938,30.1088,32.98,854339,0
+MMYT.US,D,20210222,000000,32.37,32.92,31.67,32.28,711163,0
+MMYT.US,D,20210223,000000,31.16,31.99,29.01,31.86,939507,0
+MMYT.US,D,20210224,000000,31.82,32.96,31.25,31.7,353546,0
+MMYT.US,D,20210225,000000,31.92,32.13,30.11,30.33,341372,0
+MMYT.US,D,20210226,000000,30.9,34.14,30.64,33.55,974562,0
+MMYT.US,D,20210301,000000,33.93,36.58,33.43,35.9,1575180,0
+MMYT.US,D,20210302,000000,36.08,36.96,35.33,35.84,2359091,0
+MMYT.US,D,20210303,000000,35.78,37.455,34.5,34.7,1000599,0
+MMYT.US,D,20210304,000000,34.26,34.7,31.71,32.17,786501,0
+MMYT.US,D,20210305,000000,32.42,34.03,29.9301,32.17,1487278,0
+MMYT.US,D,20210308,000000,32.18,32.82,30.89,31.03,652171,0
+MMYT.US,D,20210309,000000,31.93,33.44,31.75,33,551053,0
+MMYT.US,D,20210310,000000,33.33,34.63,32.78,33.69,368014,0
+MMYT.US,D,20210311,000000,34.6,36.54,34.16,36.26,614825,0
+MMYT.US,D,20210312,000000,35.52,37.35,35.52,37.01,558648,0
+MMYT.US,D,20210315,000000,37.37,38.25,36.42,38.17,819931,0
+MMYT.US,D,20210316,000000,38.07,39.015,37.5,37.97,769190,0
+MMYT.US,D,20210317,000000,37.33,38.99,36.52,38.4,536966,0
+MMYT.US,D,20210318,000000,38.25,38.4,36.55,36.65,581938,0
+MMYT.US,D,20210319,000000,36.4,37.4,35.7635,36.58,567810,0
+MMYT.US,D,20210322,000000,36.46,36.46,34.5,35.04,775948,0
+MMYT.US,D,20210323,000000,34.59,34.99,32.96,33.1,431594,0
+MMYT.US,D,20210324,000000,33.24,33.325,30.02,30.32,846499,0
+MMYT.US,D,20210325,000000,29.66,31.52,29.01,31.38,365477,0
+MMYT.US,D,20210326,000000,31.37,32.27,31.05,32.17,224043,0
+MMYT.US,D,20210329,000000,31.69,32.413,30.24,30.47,263845,0
+MMYT.US,D,20210330,000000,30.56,31.5185,30.12,31.28,126401,0
+MMYT.US,D,20210331,000000,31.57,32.43,31.41,31.58,377330,0
+MMYT.US,D,20210401,000000,32.08,33.045,31.76,32.08,287869,0
+MMYT.US,D,20210405,000000,32.77,32.77,31.22,31.37,346526,0
+MMYT.US,D,20210406,000000,31.41,32.53,30.85,30.89,581607,0
+MMYT.US,D,20210407,000000,31,31.17,29.84,29.93,401897,0
+MMYT.US,D,20210408,000000,29.94,30.625,29.5301,29.83,340296,0
+MMYT.US,D,20210409,000000,29.465,30.47,29.21,30.28,204423,0
+MMYT.US,D,20210412,000000,30.1,30.58,27.99,28.25,631568,0
+MMYT.US,D,20210413,000000,28.33,28.65,27.66,27.99,518811,0
+MMYT.US,D,20210414,000000,28.02,28.83,28,28.27,158269,0
+MMYT.US,D,20210415,000000,28.34,28.55,25.86,26.05,672151,0
+MMYT.US,D,20210416,000000,26.04,26.48,25.43,26.35,437630,0
+MMYT.US,D,20210419,000000,26.14,26.57,25.52,25.7,663062,0
+MMYT.US,D,20210420,000000,25.51,26.18,23.91,24.51,1144799,0
+MMYT.US,D,20210421,000000,23.96,25.11,23.96,25.06,487243,0
+MMYT.US,D,20210422,000000,25.16,26.43,24.93,26.28,678597,0
+MMYT.US,D,20210423,000000,26.09,26.59,25.44,26.25,505652,0
+MMYT.US,D,20210426,000000,26.45,27.41,26.3625,27.03,467571,0
+MMYT.US,D,20210427,000000,26.96,27.98,26.96,27.54,564365,0
+MMYT.US,D,20210428,000000,27.39,27.7526,26.91,27.56,284969,0
+MMYT.US,D,20210429,000000,27.69,28.08,27.29,28.02,374729,0
+MMYT.US,D,20210430,000000,27.3,28,26.56,27.42,711552,0
+MMYT.US,D,20210503,000000,27.47,27.59,26.88,26.96,329744,0
+MMYT.US,D,20210504,000000,27,27.33,26.1,26.51,609970,0
+MMYT.US,D,20210505,000000,26.68,27.185,25.18,25.26,441388,0
+MMYT.US,D,20210506,000000,25.28,25.59,24.26,24.99,475946,0
+MMYT.US,D,20210507,000000,25.18,25.9844,25,25.64,168875,0
+MMYT.US,D,20210510,000000,25.51,25.59,24.51,24.99,320492,0
+MMYT.US,D,20210511,000000,24.2097,25.565,24.15,25.07,487450,0
+MMYT.US,D,20210512,000000,24.86,25.61,24.23,24.36,1230970,0
+MMYT.US,D,20210513,000000,24.58,25.21,23.03,23.61,303219,0
+MMYT.US,D,20210514,000000,24.04,24.73,23.64,24.63,286145,0
+MMYT.US,D,20210517,000000,24.75,25.21,24.58,25.01,281999,0
+MMYT.US,D,20210518,000000,24.93,25.83,24.4,25.29,1309415,0
+MMYT.US,D,20210519,000000,24.97,25.52,24.72,25.34,178990,0
+MMYT.US,D,20210520,000000,25.5,26.44,25.41,26.28,212781,0
+MMYT.US,D,20210521,000000,26.43,26.76,25.82,25.88,247763,0
+MMYT.US,D,20210524,000000,26.15,26.51,25.85,25.86,240935,0
+MMYT.US,D,20210525,000000,27.2,28.24,26.46,26.46,492236,0
+MMYT.US,D,20210526,000000,26.86,28.17,26.86,27.19,463822,0
+MMYT.US,D,20210527,000000,27.31,28.13,27.1132,27.38,921268,0
+MMYT.US,D,20210528,000000,27.36,28.11,27.1,27.5,624618,0
+MMYT.US,D,20210601,000000,27.92,27.95,26.61,27.75,696058,0
+MMYT.US,D,20210602,000000,27.54,28.92,26.76,28.36,2877934,0
+MMYT.US,D,20210603,000000,28.3,28.9589,27.66,28.29,655185,0
+MMYT.US,D,20210604,000000,28.29,28.6799,27.35,27.51,284545,0
+MMYT.US,D,20210607,000000,27.46,27.67,26.42,26.61,638327,0
+MMYT.US,D,20210608,000000,26.94,28.52,26.91,28.45,900446,0
+MMYT.US,D,20210609,000000,28.79,29.375,28.36,28.64,684290,0
+MMYT.US,D,20210610,000000,28.56,29.13,27.79,28.39,416296,0
+MMYT.US,D,20210611,000000,28.47,29.23,28.2,29,1020945,0
+MMYT.US,D,20210614,000000,28.88,28.94,27.74,28.72,518726,0
+MMYT.US,D,20210615,000000,28.73,29.03,28.125,28.62,349080,0
+MMYT.US,D,20210616,000000,28.42,29.72,28.42,29.63,654792,0
+MMYT.US,D,20210617,000000,29.47,31.28,29.36,30.59,539882,0
+MMYT.US,D,20210618,000000,30.09,30.09,28.52,29.07,610161,0
+MMYT.US,D,20210621,000000,29.13,30.11,28.61,29.99,361610,0
+MMYT.US,D,20210622,000000,29.87,31.1,29.87,31,435650,0
+MMYT.US,D,20210623,000000,31.03,32.65,31.03,31.99,612455,0
+MMYT.US,D,20210624,000000,32.43,33.06,32.3,32.78,509549,0
+MMYT.US,D,20210625,000000,32.87,33,31.6,31.63,309301,0
+MMYT.US,D,20210628,000000,31.63,32.05,30.5,31.17,381875,0
+MMYT.US,D,20210629,000000,31.24,31.8,30.69,31.14,387005,0
+MMYT.US,D,20210630,000000,30.95,31.68,30.03,30.05,390333,0
+MMYT.US,D,20210701,000000,30.23,30.78,29.69,29.81,195219,0
+MMYT.US,D,20210702,000000,29.93,30.19,29.46,29.86,238623,0
+MMYT.US,D,20210706,000000,29.82,30.71,29.6,29.84,336148,0
+MMYT.US,D,20210707,000000,29.89,29.89,28,28.76,428285,0
+MMYT.US,D,20210708,000000,27.93,29.21,27.7501,28.92,249609,0
+MMYT.US,D,20210709,000000,29.35,30.16,29.04,30.12,170954,0
+MMYT.US,D,20210712,000000,30.21,30.9,29.81,30.16,120137,0
+MMYT.US,D,20210713,000000,30.02,31.21,29.795,31.14,351366,0
+MMYT.US,D,20210714,000000,31.42,31.89,30.21,30.3,733727,0
+MMYT.US,D,20210715,000000,30.09,30.16,27.99,28.75,381517,0
+MMYT.US,D,20210716,000000,29.09,29.33,27.28,27.51,677356,0
+MMYT.US,D,20210719,000000,27.35,27.35,25.27,26.64,671512,0
+MMYT.US,D,20210720,000000,26.78,27.33,26.1,27.09,223724,0
+MMYT.US,D,20210721,000000,27.41,29.2,27.33,28.87,265476,0
+MMYT.US,D,20210722,000000,29,29.18,27.81,28.85,244131,0
+MMYT.US,D,20210723,000000,28.91,29.15,28.3,28.48,127857,0
+MMYT.US,D,20210726,000000,28.44,29.4,28.21,28.64,244665,0
+MMYT.US,D,20210727,000000,29.06,29.56,27.69,28.56,390267,0
+MMYT.US,D,20210728,000000,29.03,29.96,27.91,28.72,429851,0
+MMYT.US,D,20210729,000000,28.88,30.18,28.88,29.98,344119,0
+MMYT.US,D,20210730,000000,29.6,30.33,28.13,28.46,438483,0
+MMYT.US,D,20210802,000000,28.57,29.53,28.01,28.15,174551,0
+MMYT.US,D,20210803,000000,28.09,28.09,26.69,26.74,316676,0
+MMYT.US,D,20210804,000000,26.58,27.6,26.58,27.01,227721,0
+MMYT.US,D,20210805,000000,27.28,28.2,27.08,27.85,251614,0
+MMYT.US,D,20210806,000000,27.96,28.77,27.85,28.45,214181,0
+MMYT.US,D,20210809,000000,28.25,28.82,28.12,28.2,166004,0
+MMYT.US,D,20210810,000000,28.46,28.46,26.94,27,227670,0
+MMYT.US,D,20210811,000000,26.89,28,26.575,27.94,308154,0
+MMYT.US,D,20210812,000000,27.88,27.88,27.18,27.73,249523,0
+MMYT.US,D,20210813,000000,27.67,28,26.88,27,176527,0
+MMYT.US,D,20210816,000000,26.84,27.035,26.37,26.46,426690,0
+MMYT.US,D,20210817,000000,25.91,26.43,25.3,26.12,311266,0
+MMYT.US,D,20210818,000000,25.98,26.91,25.58,25.65,295578,0
+MMYT.US,D,20210819,000000,25.32,25.985,24.71,25.18,259707,0
+MMYT.US,D,20210820,000000,25.14,25.82,24.78,24.84,593275,0
+MMYT.US,D,20210823,000000,25.31,26.49,25.02,25.89,460112,0
+MMYT.US,D,20210824,000000,26.24,26.87,25.82,25.92,524145,0
+MMYT.US,D,20210825,000000,26.08,26.675,25.81,26.07,493337,0
+MMYT.US,D,20210826,000000,25.84,26.255,25.41,25.58,195545,0
+MMYT.US,D,20210827,000000,25.64,26.39,25.4,25.84,312263,0
+MMYT.US,D,20210830,000000,26.13,26.13,25.19,25.44,207648,0
+MMYT.US,D,20210831,000000,25.62,26.18,25.32,25.82,198196,0
+MMYT.US,D,20210901,000000,26.07,27.5,25.7,26.68,517090,0
+MMYT.US,D,20210902,000000,26.69,27.065,26.36,26.52,165792,0
+MMYT.US,D,20210903,000000,26.45,26.94,25.78,26.27,145258,0
+MMYT.US,D,20210907,000000,26.27,26.87,26.03,26.66,207537,0
+MMYT.US,D,20210908,000000,26.63,26.925,25.31,26,292661,0
+MMYT.US,D,20210909,000000,26,26.77,25.36,25.42,822818,0
+MMYT.US,D,20210910,000000,25.63,25.85,24.61,24.7,344718,0
+MMYT.US,D,20210913,000000,24.97,25.63,24.44,24.94,412775,0
+MMYT.US,D,20210914,000000,24.92,25.27,24.51,24.86,234033,0
+MMYT.US,D,20210915,000000,24.8,24.91,24.21,24.82,220366,0
+MMYT.US,D,20210916,000000,24.86,25.1,24.28,24.38,305143,0
+MMYT.US,D,20210917,000000,24.5,24.9,24,24.16,461912,0
+MMYT.US,D,20210920,000000,23.58,24.23,22.96,23.95,393476,0
+MMYT.US,D,20210921,000000,23.97,24.27,23.65,23.73,185365,0
+MMYT.US,D,20210922,000000,23.98,25.05,23.81,25.01,258389,0
+MMYT.US,D,20210923,000000,25.18,26.28,24.41,26.04,256681,0
+MMYT.US,D,20210924,000000,25.86,27.22,25.78,26.3,548850,0
+MMYT.US,D,20210927,000000,26.22,26.68,25.73,26.19,259430,0
+MMYT.US,D,20210928,000000,26.16,26.3,25.54,25.81,200336,0
+MMYT.US,D,20210929,000000,25.84,25.97,25.49,25.77,271554,0
+MMYT.US,D,20210930,000000,25.82,27.29,25.41,27.19,457057,0
+MMYT.US,D,20211001,000000,27.33,27.85,26.98,27.55,237808,0
+MMYT.US,D,20211004,000000,27.42,27.98,27.14,27.81,286107,0
+MMYT.US,D,20211005,000000,27.76,28.71,27.5,28.71,254481,0
+MMYT.US,D,20211006,000000,28.17,28.64,27.63,28.19,460965,0
+MMYT.US,D,20211007,000000,28.27,30.04,28.27,29.54,316795,0
+MMYT.US,D,20211008,000000,29.63,31.28,29.45,31.2,262415,0
+MMYT.US,D,20211011,000000,31.36,32.51,31.19,31.64,386671,0
+MMYT.US,D,20211012,000000,31.41,31.41,30.11,30.64,397484,0
+MMYT.US,D,20211013,000000,30.6,31,30.19,30.5,354005,0
+MMYT.US,D,20211014,000000,30.94,31.93,30.45,31.35,714346,0
+MMYT.US,D,20211015,000000,31.76,32.43,30.76,30.8,785072,0
+MMYT.US,D,20211018,000000,30.7,31,30.16,30.65,328816,0
+MMYT.US,D,20211019,000000,30.58,31.13,30.09,30.57,157840,0
+MMYT.US,D,20211020,000000,30.5,30.5,29.79,29.91,125389,0
+MMYT.US,D,20211021,000000,29.69,29.69,27.84,27.9,404707,0
+MMYT.US,D,20211022,000000,27.92,27.97,26.565,26.79,335976,0
+MMYT.US,D,20211025,000000,26.93,27.66,26.52,27.61,281378,0
+MMYT.US,D,20211026,000000,26.82,29.33,26.82,28.52,387705,0
+MMYT.US,D,20211027,000000,28.9,33.34,28.9,32.55,1260271,0
+MMYT.US,D,20211028,000000,32.71,34.69,32.15,34.61,496239,0
+MMYT.US,D,20211029,000000,34.19,34.56,31.23,31.67,839892,0
+MMYT.US,D,20211101,000000,32.32,35.87,32.32,32.97,1492829,0
+MMYT.US,D,20211102,000000,32.4,34.27,32.255,32.67,423322,0
+MMYT.US,D,20211103,000000,32.38,33.18,32.1601,32.75,349318,0
+MMYT.US,D,20211104,000000,32.75,33.09,32.44,32.47,166207,0
+MMYT.US,D,20211105,000000,33.08,35.27,33,34.97,604628,0
+MMYT.US,D,20211108,000000,35.36,36.28,35.18,35.47,392414,0
+MMYT.US,D,20211109,000000,35.21,35.25,33.635,34.09,366458,0
+MMYT.US,D,20211110,000000,33.9,34.18,32.38,32.87,550817,0
+MMYT.US,D,20211111,000000,33.11,33.3,32.51,33.07,136026,0
+MMYT.US,D,20211112,000000,33,33.64,33,33.58,81536,0
+MMYT.US,D,20211115,000000,34.02,34.22,33.46,34.02,224826,0
+MMYT.US,D,20211116,000000,34.02,34.4,33.55,34.14,532172,0
+MMYT.US,D,20211117,000000,34.1,34.9075,33.55,34,1107580,0
+MMYT.US,D,20211118,000000,34,34.26,33.02,33.94,253425,0
+MMYT.US,D,20211119,000000,33.42,33.92,32.77,33.005,459670,0
+MMYT.US,D,20211122,000000,33.07,33.31,31.76,31.81,355394,0
+MMYT.US,D,20211123,000000,31.76,31.81,29.87,30.02,451484,0
+MMYT.US,D,20211124,000000,29.54,29.95,28.53,29,533947,0
+MMYT.US,D,20211126,000000,27.58,27.87,25.66,26.33,380727,0
+MMYT.US,D,20211129,000000,26.94,27.17,24.9,25.53,816232,0
+MMYT.US,D,20211130,000000,25.04,25.35,23.8,24.35,864770,0
+MMYT.US,D,20211201,000000,25.07,26.0713,24.85,24.91,874994,0
+MMYT.US,D,20211202,000000,24.87,25.98,24.05,25.8,519701,0
+MMYT.US,D,20211203,000000,25.74,25.91,24.08,24.61,1176178,0
+MMYT.US,D,20211206,000000,24.88,27.03,24.315,26.16,479521,0
+MMYT.US,D,20211207,000000,27.31,28.115,27.11,27.18,666089,0
+MMYT.US,D,20211208,000000,27.11,29.23,27.05,28.9,422144,0
+MMYT.US,D,20211209,000000,28.41,29.23,28.025,29.01,440596,0
+MMYT.US,D,20211210,000000,29.14,29.44,27.89,28.69,1535194,0
+MMYT.US,D,20211213,000000,28.69,28.91,26.95,27.1,506356,0
+MMYT.US,D,20211214,000000,26.56,27.8632,26.5,27.28,372404,0
+MMYT.US,D,20211215,000000,27.13,27.575,26.37,27.46,345356,0
+MMYT.US,D,20211216,000000,27.51,28.3399,26.69,26.76,333143,0
+MMYT.US,D,20211217,000000,26.42,27.26,26.17,26.93,624840,0
+MMYT.US,D,20211220,000000,25.97,26.92,25.21,26.78,246772,0
+MMYT.US,D,20211221,000000,27.31,28.94,27.31,28.5,273838,0
+MMYT.US,D,20211222,000000,28.43,29.14,28.11,28.52,113135,0
+MMYT.US,D,20211223,000000,28.71,28.83,28.1,28.31,135674,0
+MMYT.US,D,20211227,000000,28.44,29.08,27.8101,28.99,155949,0
+MMYT.US,D,20211228,000000,28.69,29.05,28.16,28.36,148630,0
+MMYT.US,D,20211229,000000,28.13,28.52,27.52,27.74,174784,0
+MMYT.US,D,20211230,000000,27.74,29,27.6591,28.43,153504,0
+MMYT.US,D,20211231,000000,28.24,28.4403,27.49,27.71,73030,0
+MMYT.US,D,20220103,000000,28,29.25,27.8462,29.07,183731,0
+MMYT.US,D,20220104,000000,29.41,29.42,27.95,28,202684,0
+MMYT.US,D,20220105,000000,27.94,28.495,26.18,26.26,282034,0
+MMYT.US,D,20220106,000000,26.49,26.895,25.67,26.23,212809,0
+MMYT.US,D,20220107,000000,26.09,26.8799,25.51,26.15,133954,0
+MMYT.US,D,20220110,000000,26.03,26.05,24.68,25.96,170457,0
+MMYT.US,D,20220111,000000,25.71,26.455,25.39,25.94,186287,0
+MMYT.US,D,20220112,000000,26.39,27.42,26.01,27.03,341771,0
+MMYT.US,D,20220113,000000,26.99,28.39,26.99,27.33,281741,0
+MMYT.US,D,20220114,000000,27.03,27.49,26.32,26.79,355622,0
+MMYT.US,D,20220118,000000,26.18,27.66,26.06,27.06,437013,0
+MMYT.US,D,20220119,000000,27.26,28.33,26.54,26.66,292852,0
+MMYT.US,D,20220120,000000,26.62,27.93,26.48,26.5,184913,0
+MMYT.US,D,20220121,000000,26.18,26.87,25.34,26.15,240688,0
+MMYT.US,D,20220124,000000,25.59,25.59,23.64,25.17,521341,0
+MMYT.US,D,20220125,000000,24.06,25.31,23.95,24.54,332844,0
+MMYT.US,D,20220126,000000,24.72,25.86,22.56,22.71,609423,0
+MMYT.US,D,20220127,000000,23.23,23.8,22.22,23.31,732930,0
+MMYT.US,D,20220128,000000,23.16,24.67,22.58,24.62,280096,0
+MMYT.US,D,20220131,000000,24.58,26.76,24.55,26.69,429126,0
+MMYT.US,D,20220201,000000,26.69,26.9,25.89,26.6,137354,0
+MMYT.US,D,20220202,000000,26.38,26.9,25.51,25.9,221829,0
+MMYT.US,D,20220203,000000,25.28,25.77,25,25.27,208633,0
+MMYT.US,D,20220204,000000,25.06,26.92,25.06,26.62,257531,0
+MMYT.US,D,20220207,000000,26.62,27.87,26.52,27.7,273258,0
+MMYT.US,D,20220208,000000,27.84,28.19,27.095,27.8,211678,0
+MMYT.US,D,20220209,000000,28.17,28.735,28.17,28.39,277161,0
+MMYT.US,D,20220210,000000,27.76,29.2,27.57,28.07,270347,0
+MMYT.US,D,20220211,000000,28.28,28.285,26.3,26.53,207241,0
+MMYT.US,D,20220214,000000,26.44,27.1875,26.32,26.32,147437,0
+MMYT.US,D,20220215,000000,26.98,28.27,26.68,27.88,165487,0
+MMYT.US,D,20220216,000000,27.43,28.205,27.38,27.81,155426,0
+MMYT.US,D,20220217,000000,27.28,27.87,26.81,26.95,126520,0
+MMYT.US,D,20220218,000000,27.06,27.205,25.91,26.17,291985,0
+MMYT.US,D,20220222,000000,25.67,26.1,25.07,25.41,248279,0
+MMYT.US,D,20220223,000000,25.65,26.06,25.3,25.32,180917,0
+MMYT.US,D,20220224,000000,23.95,25.27,23.1,25.23,407078,0
+MMYT.US,D,20220225,000000,25.2,27.12,25.16,26.9,384999,0
+MMYT.US,D,20220228,000000,26.5,28.48,26.5,28.08,434729,0
+MMYT.US,D,20220301,000000,27.99,28.13,25.7,25.91,195739,0
+MMYT.US,D,20220302,000000,26.125,26.81,25.2,26.71,289125,0
+MMYT.US,D,20220303,000000,26.95,27.3,24.69,25.03,326337,0
+MMYT.US,D,20220304,000000,24.56,24.81,22.58,22.77,419852,0
+MMYT.US,D,20220307,000000,22.65,22.765,20.25,20.45,466494,0
+MMYT.US,D,20220308,000000,20.58,21.405,20.06,21.01,1061045,0
+MMYT.US,D,20220309,000000,22.27,23.645,21.96,23.36,359826,0
+MMYT.US,D,20220310,000000,22.81,23.62,21.32,22.89,261879,0
+MMYT.US,D,20220311,000000,23.17,23.17,21.75,21.98,1319030,0
+MMYT.US,D,20220314,000000,22.02,22.14,20.995,21,279721,0
+MMYT.US,D,20220315,000000,21.26,22.92,21.26,22.69,250057,0
+MMYT.US,D,20220316,000000,23.75,25.3,23.7,25.3,264205,0
+MMYT.US,D,20220317,000000,24.83,25.16,23.42,23.63,426897,0
+MMYT.US,D,20220318,000000,23.55,25.46,23.55,25.34,338135,0
+MMYT.US,D,20220321,000000,24.63,25.5291,24.27,25.35,392245,0
+MMYT.US,D,20220322,000000,25.4,26.75,25.35,26.52,264481,0
+MMYT.US,D,20220323,000000,26.19,26.72,25.77,26.52,291557,0
+MMYT.US,D,20220324,000000,26.56,26.99,26.12,26.88,207057,0
+MMYT.US,D,20220325,000000,26.65,26.695,25.51,25.75,138238,0
+MMYT.US,D,20220328,000000,25.64,26.25,25.41,26.17,132850,0
+MMYT.US,D,20220329,000000,26.85,28.15,26.78,27.75,255953,0
+MMYT.US,D,20220330,000000,27.23,27.8,26.74,27.24,202784,0
+MMYT.US,D,20220331,000000,27.12,27.53,26.64,26.83,290681,0
+MMYT.US,D,20220401,000000,27.14,27.84,26.73,27.33,177581,0
+MMYT.US,D,20220404,000000,27.38,27.75,27.02,27.71,212997,0
+MMYT.US,D,20220405,000000,27.58,28.2,27,27.46,378297,0
+MMYT.US,D,20220406,000000,26.76,27.21,24.41,26.05,498971,0
+MMYT.US,D,20220407,000000,26.03,26.34,24.79,25.27,276264,0
+MMYT.US,D,20220408,000000,25,25.43,24.44,25.14,122215,0
+MMYT.US,D,20220411,000000,24.82,25.34,24.07,24.46,257107,0
+MMYT.US,D,20220412,000000,24.94,25.78,24.78,25,171648,0
+MMYT.US,D,20220413,000000,25.36,26.72,25.36,26.66,169296,0
+MMYT.US,D,20220414,000000,26.59,27.425,26.28,26.39,154352,0
+MMYT.US,D,20220418,000000,26.13,26.75,25.74,25.87,165752,0
+MMYT.US,D,20220419,000000,25.78,27,25.42,26.45,352754,0
+MMYT.US,D,20220420,000000,26.19,26.74,26.01,26.25,337382,0
+MMYT.US,D,20220421,000000,26.88,27.89,25.54,25.54,289646,0
+MMYT.US,D,20220422,000000,25.63,26.235,23.7922,24.81,135707,0
+MMYT.US,D,20220425,000000,24.34,25.3,24.32,25.21,190524,0
+MMYT.US,D,20220426,000000,24.97,25.46,23.96,24.25,186532,0
+MMYT.US,D,20220427,000000,24.52,25.65,24.43,25.5,253366,0
+MMYT.US,D,20220428,000000,25.99,25.99,24.75,25.67,294955,0
+MMYT.US,D,20220429,000000,25.67,26.37,25.36,25.47,221038,0
+MMYT.US,D,20220502,000000,25.08,26.09,24.59,26,267536,0
+MMYT.US,D,20220503,000000,26.02,26.02,24.85,25.77,210836,0
+MMYT.US,D,20220504,000000,25.43,25.99,24.48,25.94,389534,0
+MMYT.US,D,20220505,000000,25.36,25.74,23.76,23.84,508349,0
+MMYT.US,D,20220506,000000,23.57,23.76,22.04,23.09,428582,0
+MMYT.US,D,20220509,000000,22.41,23.59,22.205,22.48,556043,0
+MMYT.US,D,20220510,000000,23.15,23.645,21.36,22.5,422839,0
+MMYT.US,D,20220511,000000,22.44,23.56,21.785,22.53,478769,0
+MMYT.US,D,20220512,000000,22.11,22.9,22,22.67,357356,0
+MMYT.US,D,20220513,000000,23.21,23.81,23.01,23.46,211252,0
+MMYT.US,D,20220516,000000,23.44,23.86,23,23.29,204043,0
+MMYT.US,D,20220517,000000,24.13,25.28,24.005,25.28,148657,0
+MMYT.US,D,20220518,000000,24.8,24.99,23.85,24.22,339450,0
+MMYT.US,D,20220519,000000,23.86,26.135,23.66,25.21,439352,0
+MMYT.US,D,20220520,000000,25.55,25.939,24.5,25.23,377224,0
+MMYT.US,D,20220523,000000,25.3,26.29,25.03,26.04,301149,0
+MMYT.US,D,20220524,000000,25.37,25.74,24.7,25.18,419117,0
+MMYT.US,D,20220525,000000,26.35,26.64,25.11,25.93,437113,0
+MMYT.US,D,20220526,000000,26.63,29.39,26.195,28.59,601218,0
+MMYT.US,D,20220527,000000,28.19,29.4138,27.26,29.23,475063,0
+MMYT.US,D,20220531,000000,28.66,29.56,27.315,27.66,950161,0
+MMYT.US,D,20220601,000000,27.89,27.98,26.27,26.94,539168,0
+MMYT.US,D,20220602,000000,26.9,27.85,26.48,27.03,445626,0
+MMYT.US,D,20220603,000000,26.6,26.99,26.16,26.85,307123,0
+MMYT.US,D,20220606,000000,27.52,28.34,26.785,27.96,178856,0
+MMYT.US,D,20220607,000000,27.83,28.375,27.105,28.33,273962,0
+MMYT.US,D,20220608,000000,28,28.86,27.92,28.65,233162,0
+MMYT.US,D,20220609,000000,28.06,28.39,27.51,27.54,217557,0
+MMYT.US,D,20220610,000000,26.98,27.565,25.99,26.41,1386718,0
+MMYT.US,D,20220613,000000,25.8,26.43,25.48,26.1,754736,0
+MMYT.US,D,20220614,000000,26.45,27.11,25.715,26.99,374752,0
+MMYT.US,D,20220615,000000,27.28,27.375,25.88,26.28,567592,0
+MMYT.US,D,20220616,000000,24.83,25.67,23.67,25.63,631984,0
+MMYT.US,D,20220617,000000,25.95,26.3957,24.95,26,522061,0
+MMYT.US,D,20220621,000000,26.55,26.89,25.95,26.14,310294,0
+MMYT.US,D,20220622,000000,25.66,26.6,24.78,26.22,170739,0
+MMYT.US,D,20220623,000000,26.56,26.76,26,26.69,223972,0
+MMYT.US,D,20220624,000000,27.2,27.44,26.77,27.01,264828,0
+MMYT.US,D,20220627,000000,27.01,27.1,26,26.01,243921,0
+MMYT.US,D,20220628,000000,26.38,26.765,26.06,26.21,196440,0
+MMYT.US,D,20220629,000000,25.98,26.81,24.98,25.22,242134,0
+MMYT.US,D,20220630,000000,24.83,25.99,24.56,25.68,241998,0
+MMYT.US,D,20220701,000000,25.73,25.92,25.03,25.91,169466,0
+MMYT.US,D,20220705,000000,25.63,26.26,24.76,26.22,141561,0
+MMYT.US,D,20220706,000000,26,26.545,24.97,25.15,151207,0
+MMYT.US,D,20220707,000000,25.26,26.5682,25.26,26.01,91833,0
+MMYT.US,D,20220708,000000,25.89,26.8,25.655,26.49,176889,0
+MMYT.US,D,20220711,000000,25.81,26.305,25.11,25.86,306223,0
+MMYT.US,D,20220712,000000,25.83,27.005,25.71,26.54,184226,0
+MMYT.US,D,20220713,000000,25.82,27.55,25.27,27.2,482236,0
+MMYT.US,D,20220714,000000,27.09,27.75,26.33,26.52,159235,0
+MMYT.US,D,20220715,000000,26.6,27.21,26,27.02,115669,0
+MMYT.US,D,20220718,000000,27.73,28.28,27.7,28.04,193906,0
+MMYT.US,D,20220719,000000,28.26,28.54,27.3,28.48,187852,0
+MMYT.US,D,20220720,000000,28.48,28.91,28.01,28.79,175838,0
+MMYT.US,D,20220721,000000,28.48,29.41,28.33,29.41,336141,0
+MMYT.US,D,20220722,000000,29.59,29.79,28.21,28.95,348737,0
+MMYT.US,D,20220725,000000,28.99,29.115,28.53,29.04,147334,0
+MMYT.US,D,20220726,000000,28.83,29.08,27.91,27.92,177203,0
+MMYT.US,D,20220727,000000,28.97,30.71,28.56,30.22,762725,0
+MMYT.US,D,20220728,000000,30.33,31.6,29.8,31.54,444984,0
+MMYT.US,D,20220729,000000,31.26,32.02,31.07,32,324242,0
+MMYT.US,D,20220801,000000,32,32,30.13,30.21,504135,0
+MMYT.US,D,20220802,000000,29.88,30.38,29.12,30.19,532459,0
+MMYT.US,D,20220803,000000,30.53,32.09,30.34,31.81,557821,0
+MMYT.US,D,20220804,000000,31.94,32.2,31.315,32.02,677610,0
+MMYT.US,D,20220805,000000,31.8,32.2,31.45,32.07,437784,0
+MMYT.US,D,20220808,000000,32.2,32.78,31.86,31.97,293723,0
+MMYT.US,D,20220809,000000,31.7,31.95,31.351,31.68,212442,0
+MMYT.US,D,20220810,000000,32.2,32.44,31.64,32.26,629498,0
+MMYT.US,D,20220811,000000,32.61,33.06,32.13,32.96,360531,0
+MMYT.US,D,20220812,000000,33.2,34.43,33.03,34.1,585908,0
+MMYT.US,D,20220815,000000,33.7,33.7,32.56,32.96,279230,0
+MMYT.US,D,20220816,000000,32.71,33.5,32.27,33.03,379952,0
+MMYT.US,D,20220817,000000,32.81,33.29,32.31,33.14,481669,0
+MMYT.US,D,20220818,000000,33.17,33.355,32.41,33.25,245634,0
+MMYT.US,D,20220819,000000,32.7,33.03,32.2,32.99,263101,0
+MMYT.US,D,20220822,000000,32.24,32.755,32.14,32.19,124206,0
+MMYT.US,D,20220823,000000,32.4,32.78,31.84,32.17,236550,0
+MMYT.US,D,20220824,000000,32.09,32.69,31.43,32.5,267621,0
+MMYT.US,D,20220825,000000,33,33.49,32.62,33.43,268030,0
+MMYT.US,D,20220826,000000,33.43,34.49,33.27,33.53,498822,0
+MMYT.US,D,20220829,000000,32.94,33.39,32.1688,32.68,250454,0
+MMYT.US,D,20220830,000000,33.75,33.75,32.845,33.39,629802,0
+MMYT.US,D,20220831,000000,33.69,34.32,33.25,33.35,393322,0
+MMYT.US,D,20220901,000000,33.01,33.3,32.39,32.93,670158,0
+MMYT.US,D,20220902,000000,33.13,34.11,32.4399,33.59,471066,0
+MMYT.US,D,20220906,000000,33.46,33.6,32.35,32.47,239300,0
+MMYT.US,D,20220907,000000,32.42,33.44,32.1601,33.35,384120,0
+MMYT.US,D,20220908,000000,33.28,33.57,32.19,32.62,449908,0
+MMYT.US,D,20220909,000000,32.85,33.25,32.41,32.5,795602,0
+MMYT.US,D,20220912,000000,32.73,32.99,32.145,32.5,469595,0
+MMYT.US,D,20220913,000000,31.58,32.025,31.22,31.65,588648,0
+MMYT.US,D,20220914,000000,32.55,33.99,31.94,33.98,329692,0
+MMYT.US,D,20220915,000000,33.85,34.68,33.12,33.25,225735,0
+MMYT.US,D,20220916,000000,32.48,32.805,31.73,32.27,372069,0
+MMYT.US,D,20220919,000000,31.94,32.77,31.72,32.51,150227,0
+MMYT.US,D,20220920,000000,32.43,32.53,31.8,32.25,155258,0
+MMYT.US,D,20220921,000000,32.09,32.09,30.45,30.51,385954,0
+MMYT.US,D,20220922,000000,30.47,33.12,30.33,30.83,421011,0
+MMYT.US,D,20220923,000000,30.56,30.94,30.21,30.62,561795,0
+MMYT.US,D,20220926,000000,30.62,31.225,29.85,29.89,470763,0
+MMYT.US,D,20220927,000000,30.64,31.5,30.47,31.37,272111,0
+MMYT.US,D,20220928,000000,31.4,31.79,31,31.63,299298,0
+MMYT.US,D,20220929,000000,31.08,31.1,29.5,29.83,323010,0
+MMYT.US,D,20220930,000000,29.84,30.9,29.6,30.7,412508,0
+MMYT.US,D,20221003,000000,30.92,31.1994,30.375,30.86,210225,0
+MMYT.US,D,20221004,000000,31.91,32.86,31.585,32.77,248692,0
+MMYT.US,D,20221005,000000,32.26,32.6592,31.831,32.55,179253,0
+MMYT.US,D,20221006,000000,32.39,33.04,32.15,32.5,197688,0
+MMYT.US,D,20221007,000000,31.89,32.14,31.32,31.44,202633,0
+MMYT.US,D,20221010,000000,31.17,31.47,30.32,30.38,171718,0
+MMYT.US,D,20221011,000000,30.46,30.5,29.475,30.15,259505,0
+MMYT.US,D,20221012,000000,29.93,30.31,29.54,30.07,154248,0
+MMYT.US,D,20221013,000000,29.27,30.22,29.1,29.94,240426,0
+MMYT.US,D,20221014,000000,30.28,30.28,27.47,27.68,464248,0
+MMYT.US,D,20221017,000000,28.5,29.105,28.33,28.86,256261,0
+MMYT.US,D,20221018,000000,29.56,29.87,28.08,28.77,309573,0
+MMYT.US,D,20221019,000000,28.5,28.85,27.83,28.56,247443,0
+MMYT.US,D,20221020,000000,28.51,29.41,28,28.11,229390,0
+MMYT.US,D,20221021,000000,27.88,28.43,27.22,28.37,232504,0
+MMYT.US,D,20221024,000000,27.78,28.08,26.06,27.4,341938,0
+MMYT.US,D,20221025,000000,27.55,28.195,27.42,28.06,378741,0
+MMYT.US,D,20221026,000000,28.29,28.7,27.8163,28.19,304745,0
+MMYT.US,D,20221027,000000,28.06,28.81,27.53,28,188493,0
+MMYT.US,D,20221028,000000,27.87,28.44,27.42,28.01,378567,0
+MMYT.US,D,20221031,000000,28.02,28.26,27.44,27.83,150720,0
+MMYT.US,D,20221101,000000,30.06,32.07,28.3605,28.55,428563,0
+MMYT.US,D,20221102,000000,28.5,29.13,27.21,27.23,289557,0
+MMYT.US,D,20221103,000000,26.9,27.765,26.155,27.29,855090,0
+MMYT.US,D,20221104,000000,28.05,28.97,27.08,27.72,176466,0
+MMYT.US,D,20221107,000000,27.92,28.03,27.225,28.01,237522,0
+MMYT.US,D,20221108,000000,28.18,28.645,27.71,28.49,213687,0
+MMYT.US,D,20221109,000000,28.24,28.29,27.33,27.4,182483,0
+MMYT.US,D,20221110,000000,28.79,30,28.52,29.52,358532,0
+MMYT.US,D,20221111,000000,29.2,30.78,29.1878,30.57,182785,0
+MMYT.US,D,20221114,000000,30.34,30.455,28.895,29.47,272403,0
+MMYT.US,D,20221115,000000,30.48,31.82,29.85,29.89,313615,0
+MMYT.US,D,20221116,000000,29.62,30.29,29.305,29.67,262990,0
+MMYT.US,D,20221117,000000,28.93,29.33,28.33,28.74,320214,0
+MMYT.US,D,20221118,000000,28.89,29.03,28.19,28.53,185683,0
+MMYT.US,D,20221121,000000,28.59,28.69,28.02,28.36,173490,0
+MMYT.US,D,20221122,000000,28.23,28.77,28.105,28.68,155879,0
+MMYT.US,D,20221123,000000,28.71,29.155,28.59,28.93,130824,0
+MMYT.US,D,20221125,000000,28.79,28.98,28.46,28.5,77003,0
+MMYT.US,D,20221128,000000,28.38,28.81,28.34,28.73,217422,0
+MMYT.US,D,20221129,000000,29.17,29.9,29.03,29.69,191888,0
+MMYT.US,D,20221130,000000,29.97,30.08,29.22,29.69,255537,0
+MMYT.US,D,20221201,000000,29.75,30.8,29.51,29.78,231180,0
+MMYT.US,D,20221202,000000,29.48,29.765,29.21,29.29,217119,0
+MMYT.US,D,20221205,000000,29,29.35,27.98,28.03,392136,0
+MMYT.US,D,20221206,000000,28,28.005,27.48,27.78,299104,0
+MMYT.US,D,20221207,000000,27.75,28.12,27.04,28.08,207914,0
+MMYT.US,D,20221208,000000,29.75,33.7,28.7,29.37,813537,0
+MMYT.US,D,20221209,000000,29.07,29.52,28.24,28.59,406216,0
+MMYT.US,D,20221212,000000,28.51,29.05,28.23,28.93,120657,0
+MMYT.US,D,20221213,000000,30,30,28.525,28.9,255607,0
+MMYT.US,D,20221214,000000,28.9,29.45,28.54,28.81,333516,0
+MMYT.US,D,20221215,000000,28.7,28.79,28.1151,28.53,160741,0
+MMYT.US,D,20221216,000000,28.42,28.52,27.915,28.34,269744,0
+MMYT.US,D,20221219,000000,28.58,29.05,28,29.04,219717,0
+MMYT.US,D,20221220,000000,29,29.46,27.87,28.08,308846,0
+MMYT.US,D,20221221,000000,28.23,28.99,27.95,28.44,161229,0
+MMYT.US,D,20221222,000000,28.2,28.29,27.58,28.25,140454,0
+MMYT.US,D,20221223,000000,28.25,28.41,27.73,28,155708,0
+MMYT.US,D,20221227,000000,28,28.12,27.64,27.73,126254,0
+MMYT.US,D,20221228,000000,27.73,27.895,26.83,26.99,186470,0
+MMYT.US,D,20221229,000000,27.14,27.855,27.13,27.45,179526,0
+MMYT.US,D,20221230,000000,27.14,27.74,27.1,27.57,173211,0
+MMYT.US,D,20230103,000000,27.98,28.51,26.52,27.37,316164,0
+MMYT.US,D,20230104,000000,27.61,28.15,26.73,26.96,503954,0
+MMYT.US,D,20230105,000000,26.73,27.765,26.2501,27.42,277024,0
+MMYT.US,D,20230106,000000,27.46,27.94,27.11,27.2,191695,0
+MMYT.US,D,20230109,000000,27.43,27.54,26.68,26.89,382716,0
+MMYT.US,D,20230110,000000,27.05,27.71,26.66,27.7,360630,0
+MMYT.US,D,20230111,000000,27.81,28.5,27.14,27.16,657200,0
+MMYT.US,D,20230112,000000,27.19,28.107,26.22,27.76,501966,0
+MMYT.US,D,20230113,000000,27.64,28.23,27.21,27.76,527919,0
+MMYT.US,D,20230117,000000,27.76,29.56,27.58,29.41,423270,0
+MMYT.US,D,20230118,000000,29.74,29.74,28.975,29.5,377347,0
+MMYT.US,D,20230119,000000,29.5,29.7,29.1,29.46,312570,0
+MMYT.US,D,20230120,000000,29.57,30.85,29.5,30.82,217673,0
+MMYT.US,D,20230123,000000,30.94,31.06,30.4,30.57,264353,0
+MMYT.US,D,20230124,000000,30.5,30.705,29.66,29.74,567312,0
+MMYT.US,D,20230125,000000,29.56,30.16,28.6,28.63,199969,0
+MMYT.US,D,20230126,000000,28.77,29.055,27.94,28.95,423050,0
+MMYT.US,D,20230127,000000,28.62,29.685,28.62,29.47,164257,0
+MMYT.US,D,20230130,000000,29.06,29.87,28.725,28.85,234001,0
+MMYT.US,D,20230131,000000,28.88,29.55,28.21,28.98,389539,0
+MMYT.US,D,20230201,000000,28.97,29.77,27.71,28.53,581880,0
+MMYT.US,D,20230202,000000,28.53,28.59,27.34,28.04,990658,0
+MMYT.US,D,20230203,000000,27.8,28.25,27.04,27.49,607131,0
+MMYT.US,D,20230206,000000,27.28,27.38,26.31,27.05,265996,0
+MMYT.US,D,20230207,000000,27.21,27.3147,26.44,27.03,369908,0
+MMYT.US,D,20230208,000000,26.99,27.24,26.55,26.55,353939,0
+MMYT.US,D,20230209,000000,26.85,27.03,25.81,26.51,665380,0
+MMYT.US,D,20230210,000000,26.19,26.42,25.27,25.61,376750,0
+MMYT.US,D,20230213,000000,25.68,26.2,25.68,25.91,227908,0
+MMYT.US,D,20230214,000000,25.77,26.37,25.6201,26.29,270429,0
+MMYT.US,D,20230215,000000,26.21,26.65,25.92,26.49,282919,0
+MMYT.US,D,20230216,000000,26.14,27.5,26.095,27.43,285149,0
+MMYT.US,D,20230217,000000,27.14,27.2704,26.495,26.59,228022,0
+MMYT.US,D,20230221,000000,26.37,27.23,25.95,26.15,425282,0
+MMYT.US,D,20230222,000000,26.06,26.3899,25.29,25.56,182430,0
+MMYT.US,D,20230223,000000,25.65,26.28,25.51,26.27,175408,0
+MMYT.US,D,20230224,000000,25.96,26.03,25.515,25.67,286470,0
+MMYT.US,D,20230227,000000,25.5,25.8999,25.14,25.27,561041,0
+MMYT.US,D,20230228,000000,25.35,26.02,25.04,25.92,466125,0
+MMYT.US,D,20230301,000000,26.21,26.63,25.985,26.29,378622,0
+MMYT.US,D,20230302,000000,25.98,26.29,25.5346,25.76,120691,0
+MMYT.US,D,20230303,000000,25.9,26.06,25.64,25.92,154215,0
+MMYT.US,D,20230306,000000,25.96,26.28,25.75,25.84,168900,0
+MMYT.US,D,20230307,000000,25.78,26.31,25.39,25.58,170867,0
+MMYT.US,D,20230308,000000,25.59,25.84,25.15,25.35,213641,0
+MMYT.US,D,20230309,000000,25.31,25.79,25.2,25.33,312783,0
+MMYT.US,D,20230310,000000,25.41,25.88,25.15,25.32,931991,0
+MMYT.US,D,20230313,000000,25.03,25.26,24.45,25.04,276904,0
+MMYT.US,D,20230314,000000,25.14,25.47,24.92,24.99,292048,0
+MMYT.US,D,20230315,000000,24.42,24.72,23.965,24.68,418874,0
+MMYT.US,D,20230316,000000,24.64,25.34,24.51,25.27,225528,0
+MMYT.US,D,20230317,000000,25.18,25.51,24.42,25.38,352864,0
+MMYT.US,D,20230320,000000,25.37,25.6,24.89,24.89,158098,0
+MMYT.US,D,20230321,000000,25.16,25.5,24.87,25.07,161968,0
+MMYT.US,D,20230322,000000,25.02,25.04,24.52,24.55,116257,0
+MMYT.US,D,20230323,000000,24.66,25.095,24.295,24.33,141663,0
+MMYT.US,D,20230324,000000,24.15,24.47,23.92,24.07,155792,0
+MMYT.US,D,20230327,000000,24.06,24.26,23.59,23.78,412962,0
+MMYT.US,D,20230328,000000,23.78,24.01,23.61,23.89,241677,0
+MMYT.US,D,20230329,000000,23.95,24.755,23.75,23.78,564535,0
+MMYT.US,D,20230330,000000,23.95,24.355,23.78,23.86,407868,0
+MMYT.US,D,20230331,000000,23.9,24.52,23.74,24.47,274994,0
+MMYT.US,D,20230403,000000,24.39,24.855,24.39,24.74,160285,0
+MMYT.US,D,20230404,000000,24.71,24.84,23.95,23.96,284387,0
+MMYT.US,D,20230405,000000,23.86,23.97,23.03,23.42,265905,0
+MMYT.US,D,20230406,000000,23.46,24,23.39,23.86,368222,0
+MMYT.US,D,20230410,000000,23.75,24.2,23.655,24.03,174553,0
+MMYT.US,D,20230411,000000,24.21,24.33,23.97,24.17,132478,0
+MMYT.US,D,20230412,000000,24.29,24.64,23.85,24.02,291275,0
+MMYT.US,D,20230413,000000,24.19,24.54,24.1,24.5,151345,0
+MMYT.US,D,20230414,000000,24.46,24.76,23.88,24.03,268725,0
+MMYT.US,D,20230417,000000,24,24.37,23.84,23.99,200484,0
+MMYT.US,D,20230418,000000,23.99,24.7322,23.6786,24.07,233523,0
+MMYT.US,D,20230419,000000,23.93,24.42,23.8324,24,198285,0
+MMYT.US,D,20230420,000000,23.94,23.94,23.39,23.5,224621,0
+MMYT.US,D,20230421,000000,23.5,23.71,22.7,23.15,405056,0
+MMYT.US,D,20230424,000000,23.18,24.41,23.08,23.12,143073,0
+MMYT.US,D,20230425,000000,22.99,23.01,22.5,22.51,202587,0
+MMYT.US,D,20230426,000000,22.51,23.0199,22.5,22.71,242227,0
+MMYT.US,D,20230427,000000,22.78,23,22.62,22.78,118105,0
+MMYT.US,D,20230428,000000,22.75,23.64,22.75,23.44,123891,0
+MMYT.US,D,20230501,000000,23.37,24.13,23.28,24.12,260884,0
+MMYT.US,D,20230502,000000,24.06,24.52,23.8398,24.51,237924,0
+MMYT.US,D,20230503,000000,24.61,25.45,24.37,25.23,501324,0
+MMYT.US,D,20230504,000000,25.2,25.45,24.185,24.96,518167,0
+MMYT.US,D,20230505,000000,25.25,25.435,24.8,25.3,169577,0
+MMYT.US,D,20230508,000000,25.37,25.62,25.24,25.57,344182,0
+MMYT.US,D,20230509,000000,25.49,25.71,25.37,25.46,117584,0
+MMYT.US,D,20230510,000000,25.65,25.92,25.2,25.34,118080,0
+MMYT.US,D,20230511,000000,25.25,25.92,25.08,25.69,262688,0
+MMYT.US,D,20230512,000000,25.69,25.91,25.38,25.75,300805,0
+MMYT.US,D,20230515,000000,25.96,26.84,25.87,26.57,470821,0
+MMYT.US,D,20230516,000000,25.6,26.49,25.31,25.81,480011,0
+MMYT.US,D,20230517,000000,26.04,26.55,25.9,26.3,665383,0
+MMYT.US,D,20230518,000000,26.18,26.25,25.74,25.92,270684,0
+MMYT.US,D,20230519,000000,26.13,26.18,25.76,26.04,190664,0
+MMYT.US,D,20230522,000000,26.07,26.7,26.07,26.55,228088,0
+MMYT.US,D,20230523,000000,26.43,26.68,25.9857,26.13,154242,0
+MMYT.US,D,20230524,000000,26.05,26.39,26,26.11,180630,0
+MMYT.US,D,20230525,000000,26.05,26.26,25.755,26.2,200132,0
+MMYT.US,D,20230526,000000,26.21,26.6,26.21,26.37,323018,0
+MMYT.US,D,20230530,000000,26.62,26.62,25.945,26.28,291447,0
+MMYT.US,D,20230531,000000,26.19,26.19,25.78,26.07,396244,0
+MMYT.US,D,20230601,000000,26.02,27.05,25.96,26.87,201324,0
+MMYT.US,D,20230602,000000,27,27.97,26.95,27.95,435268,0
+MMYT.US,D,20230605,000000,27.93,27.93,27.26,27.61,777777,0
+MMYT.US,D,20230606,000000,27.68,28.68,27.5205,28.64,515788,0
+MMYT.US,D,20230607,000000,28.92,28.92,27.63,27.86,628100,0
+MMYT.US,D,20230608,000000,27.85,27.85,27.32,27.45,405192,0
+MMYT.US,D,20230609,000000,27.37,27.45,26.86,26.89,401102,0
+MMYT.US,D,20230612,000000,26.96,28.3,26.83,28.08,650211,0
+MMYT.US,D,20230613,000000,28.36,28.39,28.02,28.16,504007,0
+MMYT.US,D,20230614,000000,28.13,28.41,27.7,28.02,456788,0
+MMYT.US,D,20230615,000000,27.91,28.14,27.36,27.44,336839,0
+MMYT.US,D,20230616,000000,27.53,27.76,26.69,26.72,495851,0
+MMYT.US,D,20230620,000000,26.49,27,26.15,26.86,253714,0
+MMYT.US,D,20230621,000000,26.78,27.53,26.6,27.31,155197,0
+MMYT.US,D,20230622,000000,27.2,27.4999,27.11,27.45,179751,0
+MMYT.US,D,20230623,000000,27.12,27.4,26.905,27.05,207329,0
+MMYT.US,D,20230626,000000,27.345,27.5,26.69,26.78,218330,0
+MMYT.US,D,20230627,000000,27.01,27.14,26.79,26.94,233148,0
+MMYT.US,D,20230628,000000,26.82,27.29,26.54,27.14,269562,0
+MMYT.US,D,20230629,000000,27.13,27.23,26.77,27,170327,0
+MMYT.US,D,20230630,000000,27.18,27.6,26.98,26.98,164186,0
+MMYT.US,D,20230703,000000,26.84,27.15,26.77,27.01,155643,0
+MMYT.US,D,20230705,000000,26.88,27.28,26.76,26.77,195085,0
+MMYT.US,D,20230706,000000,26.62,26.68,25.755,26.48,336751,0
+MMYT.US,D,20230707,000000,26.54,27.07,26.435,27.02,574907,0
+MMYT.US,D,20230710,000000,27.09,27.3649,26.91,27.2,411624,0
+MMYT.US,D,20230711,000000,27.22,28.07,26.99,28.05,538846,0
+MMYT.US,D,20230712,000000,28.39,29.38,28.3291,29.3,674709,0
+MMYT.US,D,20230713,000000,29.5,29.63,28.82,29.3,982930,0
+MMYT.US,D,20230714,000000,29.41,29.7,29.12,29.59,480305,0
+MMYT.US,D,20230717,000000,29.65,29.93,29.24,29.44,748895,0
+MMYT.US,D,20230718,000000,29.4,29.41,28.87,29.39,291114,0
+MMYT.US,D,20230719,000000,29.42,29.555,28.905,29.07,306715,0
+MMYT.US,D,20230720,000000,29,29.35,28.815,28.93,445990,0
+MMYT.US,D,20230721,000000,29.09,29.09,28.68,28.87,163699,0
+MMYT.US,D,20230724,000000,28.86,29,28.56,28.58,182853,0
+MMYT.US,D,20230725,000000,28.67,28.84,28.39,28.54,151895,0
+MMYT.US,D,20230726,000000,28.55,28.82,28.385,28.56,206401,0
+MMYT.US,D,20230727,000000,28.64,28.91,28.13,28.16,431376,0
+MMYT.US,D,20230728,000000,28.47,29.02,28.415,28.72,214328,0
+MMYT.US,D,20230731,000000,28.8,29.09,28.59,28.77,268968,0
+MMYT.US,D,20230801,000000,31.11,32,30.14,31.6,1365436,0
+MMYT.US,D,20230802,000000,31.9,33.27,31.8192,32.91,837388,0
+MMYT.US,D,20230803,000000,32.88,34.92,32.83,34.73,1036003,0
+MMYT.US,D,20230804,000000,34.54,34.69,33.51,33.71,1759723,0
+MMYT.US,D,20230807,000000,33.96,34.08,32.855,33.97,598571,0
+MMYT.US,D,20230808,000000,33.66,34.665,33.59,34.57,319211,0
+MMYT.US,D,20230809,000000,34.73,35.24,34.37,34.78,721258,0
+MMYT.US,D,20230810,000000,35,36.49,34.905,36.44,1267026,0
+MMYT.US,D,20230811,000000,36.14,36.71,35.53,36.66,520062,0
+MMYT.US,D,20230814,000000,36.3,37.38,35.95,37.33,631217,0
+MMYT.US,D,20230815,000000,37.22,37.22,36.03,36.41,879509,0
+MMYT.US,D,20230816,000000,36.41,36.895,36.3,36.41,382575,0
+MMYT.US,D,20230817,000000,36.5,36.93,36.3,36.56,469712,0
+MMYT.US,D,20230818,000000,36.01,36.6,35.54,36.35,583085,0
+MMYT.US,D,20230821,000000,36.33,36.71,35.97,36.66,565801,0
+MMYT.US,D,20230822,000000,36.7,37.3669,36.24,37.24,540700,0
+MMYT.US,D,20230823,000000,37.34,38.2,36.525,38.06,768646,0
+MMYT.US,D,20230824,000000,38.33,38.64,37.82,38.01,670391,0
+MMYT.US,D,20230825,000000,38.04,38.15,37.185,38.07,408748,0
+MMYT.US,D,20230828,000000,38.1,38.79,38.07,38.72,433724,0
+MMYT.US,D,20230829,000000,38.72,38.785,38.32,38.45,964809,0
+MMYT.US,D,20230830,000000,38.23,38.6043,37.82,37.93,533674,0
+MMYT.US,D,20230831,000000,37.91,40.02,37.2991,39.66,992223,0
+MMYT.US,D,20230901,000000,39.74,39.86,39.03,39.5,525648,0
+MMYT.US,D,20230905,000000,39.23,39.46,38.76,39,515240,0
+MMYT.US,D,20230906,000000,38.84,39.42,38.71,39.21,418649,0
+MMYT.US,D,20230907,000000,39.36,39.36,38.4,39.14,485832,0
+MMYT.US,D,20230908,000000,39.34,39.38,38.62,39.09,916854,0
+MMYT.US,D,20230911,000000,39.22,39.82,39.1,39.6,449611,0
+MMYT.US,D,20230912,000000,39.36,41.47,39.34,40.51,1925032,0
+MMYT.US,D,20230913,000000,40.33,40.38,38.96,39.55,1364365,0
+MMYT.US,D,20230914,000000,39.37,39.37,37.99,38.7,1691067,0
+MMYT.US,D,20230915,000000,38.8,39,38.36,38.84,575985,0
+MMYT.US,D,20230918,000000,38.77,38.785,37.72,37.75,405552,0
+MMYT.US,D,20230919,000000,37.9,38.005,37.28,37.53,802260,0
+MMYT.US,D,20230920,000000,38,38.2899,37.31,37.34,495388,0
+MMYT.US,D,20230921,000000,37.45,38.22,37.08,38.19,616509,0
+MMYT.US,D,20230922,000000,38.25,38.8999,37.95,38.07,373679,0
+MMYT.US,D,20230925,000000,38.83,39.45,38.47,39.21,565925,0
+MMYT.US,D,20230926,000000,39.01,39.41,38.383,38.56,325081,0
+MMYT.US,D,20230927,000000,38.66,40.49,38.66,40.37,755803,0
+MMYT.US,D,20230928,000000,40.05,41.31,39.66,41.02,914050,0
+MMYT.US,D,20230929,000000,41.24,41.345,40.45,40.52,514491,0
+MMYT.US,D,20231002,000000,40.42,40.44,39.885,40.04,449415,0
+MMYT.US,D,20231003,000000,39.98,40.38,39.29,39.71,433550,0
+MMYT.US,D,20231004,000000,39.69,39.87,39.375,39.61,442588,0
+MMYT.US,D,20231005,000000,39.6,39.75,39.13,39.18,328116,0
+MMYT.US,D,20231006,000000,39.34,40.84,39.04,40.22,768700,0
+MMYT.US,D,20231009,000000,39.8,40.51,39.3181,40.31,485304,0
+MMYT.US,D,20231010,000000,40.5,42.5,40.5,41.83,1155761,0
+MMYT.US,D,20231011,000000,41.9,42.45,41.4288,42.44,560376,0
+MMYT.US,D,20231012,000000,42.59,42.97,40.44,40.89,735041,0
+MMYT.US,D,20231013,000000,40.89,41.155,40.145,40.22,438324,0
+MMYT.US,D,20231016,000000,40.17,40.78,40,40.58,394567,0
+MMYT.US,D,20231017,000000,40.53,42.34,40.405,42.2,556799,0
+MMYT.US,D,20231018,000000,41.5,41.78,41.01,41.72,674977,0
+MMYT.US,D,20231019,000000,41.38,41.74,37.66,38.2,1315530,0
+MMYT.US,D,20231020,000000,38.27,39.24,38.17,38.77,659521,0
+MMYT.US,D,20231023,000000,38.73,38.73,38.01,38.06,308363,0
+MMYT.US,D,20231024,000000,38.55,38.895,38.2461,38.44,420331,0
+MMYT.US,D,20231025,000000,38.23,38.64,37.81,37.96,410280,0
+MMYT.US,D,20231026,000000,37.92,38.86,37.28,37.38,407909,0
+MMYT.US,D,20231027,000000,37.74,38.36,36.81,36.81,500906,0
+MMYT.US,D,20231030,000000,37.09,37.965,37,37.69,547665,0
+MMYT.US,D,20231031,000000,38.21,39.22,37.01,38.73,932459,0
+MMYT.US,D,20231101,000000,39.38,39.88,37.62,38.01,566276,0
+MMYT.US,D,20231102,000000,38.77,38.96,38.05,38.8,605245,0
+MMYT.US,D,20231103,000000,38.8,39.66,38.8,39.66,552334,0
+MMYT.US,D,20231106,000000,39.72,41.02,39.34,40.98,435869,0
+MMYT.US,D,20231107,000000,40.48,40.995,39.86,39.93,341310,0
+MMYT.US,D,20231108,000000,40,40.07,39.2,39.58,323097,0
+MMYT.US,D,20231109,000000,40.07,40.57,39.625,40.485,800078,0
+MMYT.US,D,20231110,000000,40.76,41.76,39.26,41.58,765302,0
+MMYT.US,D,20231113,000000,41.5,42,41.11,41.66,441517,0
+MMYT.US,D,20231114,000000,42,42.44,41.505,42.42,592734,0
+MMYT.US,D,20231115,000000,42.5,43.19,42.43,42.94,514937,0
+MMYT.US,D,20231116,000000,42.9,43.31,42.43,42.64,302489,0
+MMYT.US,D,20231117,000000,43.01,43.6,42.85,43.38,397472,0
+MMYT.US,D,20231120,000000,43.4,43.45,42.6065,43.01,350372,0
+MMYT.US,D,20231121,000000,42.77,42.93,41.8483,42.45,406846,0
+MMYT.US,D,20231122,000000,42.51,43.06,42.39,42.46,194547,0
+MMYT.US,D,20231124,000000,42.89,42.97,41.91,42.47,185124,0
+MMYT.US,D,20231127,000000,42.51,43.05,42,42.2,547364,0
+MMYT.US,D,20231128,000000,42.25,42.4999,41.73,41.94,334121,0
+MMYT.US,D,20231129,000000,42,43.28,42,42.55,351544,0
+MMYT.US,D,20231130,000000,42.86,42.91,41.56,42.23,542829,0
+MMYT.US,D,20231201,000000,42.43,43.21,41.95,42.62,393828,0
+MMYT.US,D,20231204,000000,42.41,46.04,42.23,44.89,1837131,0
+MMYT.US,D,20231205,000000,45.15,45.55,44.13,44.37,656713,0
+MMYT.US,D,20231206,000000,44.37,44.7199,43.14,43.25,489069,0
+MMYT.US,D,20231207,000000,43.41,44.92,43,44.86,266185,0
+MMYT.US,D,20231208,000000,44.85,44.91,43.3801,44.39,814748,0
+MMYT.US,D,20231211,000000,44.77,45.95,44.2823,45.73,562626,0
+MMYT.US,D,20231212,000000,45.91,45.95,44.7,45.93,677318,0
+MMYT.US,D,20231213,000000,46.42,46.54,45.47,46.06,325570,0
+MMYT.US,D,20231214,000000,45.84,46.57,45.41,46.54,550123,0
+MMYT.US,D,20231215,000000,46.24,47.07,46.09,46.77,541896,0
+MMYT.US,D,20231218,000000,47,47.3,46.43,46.77,300739,0
+MMYT.US,D,20231219,000000,47.06,47.06,46.5,46.86,184419,0
+MMYT.US,D,20231220,000000,46.66,46.84,44.63,44.69,458298,0
+MMYT.US,D,20231221,000000,45.25,45.73,44.89,45.27,272884,0
+MMYT.US,D,20231222,000000,45.21,46.8692,45.095,46.29,205690,0
+MMYT.US,D,20231226,000000,46.49,47.13,46.34,47,230012,0
+MMYT.US,D,20231227,000000,47.29,47.39,46.5101,46.94,148768,0
+MMYT.US,D,20231228,000000,47.01,47.08,46.59,46.98,203323,0
+MMYT.US,D,20231229,000000,47.03,47.19,46.5501,46.98,132945,0
+MMYT.US,D,20240102,000000,46.08,46.59,45.11,45.92,249052,0
+MMYT.US,D,20240103,000000,45.77,47.06,45.55,46.19,251534,0
+MMYT.US,D,20240104,000000,45.89,48.5,45.88,46.2,821109,0
+MMYT.US,D,20240105,000000,45.92,46.515,44.8,44.88,514751,0
+MMYT.US,D,20240108,000000,44.73,45.3,43.31,45.17,438683,0
+MMYT.US,D,20240109,000000,45.38,45.56,44.735,44.86,425950,0
+MMYT.US,D,20240110,000000,45.03,46.16,45,45.41,355233,0
+MMYT.US,D,20240111,000000,45.41,47.91,45.21,47.68,685019,0
+MMYT.US,D,20240112,000000,47.82,48.31,47.13,47.35,348631,0
+MMYT.US,D,20240116,000000,46.92,48.21,46.31,47.66,497518,0
+MMYT.US,D,20240117,000000,47.39,47.76,46.85,47.47,362525,0
+MMYT.US,D,20240118,000000,47.99,49.02,47.66,48.98,526646,0
+MMYT.US,D,20240119,000000,49.21,49.66,47.878,49.6,434084,0
+MMYT.US,D,20240122,000000,50.08,50.08,48.78,50.03,710902,0
+MMYT.US,D,20240123,000000,50,50.1,47.04,49.9,1042183,0
+MMYT.US,D,20240124,000000,50.85,50.94,47.37,47.89,752563,0
+MMYT.US,D,20240125,000000,48.26,48.995,47.52,48.03,501701,0
+MMYT.US,D,20240126,000000,48,49.56,47.65,49.53,300733,0
+MMYT.US,D,20240129,000000,50,51.29,49.97,51.1,854861,0
+MMYT.US,D,20240130,000000,50.83,54.39,50.83,54.05,1413877,0
+MMYT.US,D,20240131,000000,53.62,56.97,53.515,55.39,2175198,0
+MMYT.US,D,20240201,000000,55.25,57.15,54.36,57.01,1485383,0
+MMYT.US,D,20240202,000000,56.69,58.4443,56.14,58.23,1201456,0
+MMYT.US,D,20240205,000000,57.68,58.3,56.5906,57.6,688241,0
+MMYT.US,D,20240206,000000,57.87,58.04,54.94,56.9,665510,0
+MMYT.US,D,20240207,000000,56.33,56.725,55.4,56.26,483048,0
+MMYT.US,D,20240208,000000,57.73,57.9,56.25,57.55,544841,0
+MMYT.US,D,20240209,000000,58,60.63,57.79,59.28,1322625,0
+MMYT.US,D,20240212,000000,59.5,59.5802,57.37,58.17,833559,0
+MMYT.US,D,20240213,000000,56.33,58.37,55.5,58.14,671458,0
+MMYT.US,D,20240214,000000,59.4,59.9536,56.94,57.46,1143701,0
+MMYT.US,D,20240215,000000,58.15,59.57,57.1,59.11,898595,0
+MMYT.US,D,20240216,000000,59.11,61.675,59.11,60.28,887157,0
+MMYT.US,D,20240220,000000,60.08,60.94,57.72,58.14,584129,0
+MMYT.US,D,20240221,000000,56.6,57.44,55.6,57.4,1232397,0
+MMYT.US,D,20240222,000000,58.81,59.62,58.01,58.56,1380693,0
+MMYT.US,D,20240223,000000,58.51,59.16,56.72,56.78,624049,0
+MMYT.US,D,20240226,000000,57.08,58.61,57.03,57.89,282033,0
+MMYT.US,D,20240227,000000,57.83,58.57,57.29,57.51,339017,0
+MMYT.US,D,20240228,000000,57.15,59.7375,56.9,58.92,589709,0
+MMYT.US,D,20240229,000000,59.32,62.24,59.32,61.69,1378497,0
+MMYT.US,D,20240301,000000,62,63.79,61.51,62.05,736591,0
+MMYT.US,D,20240304,000000,62.1,62.39,59.55,59.63,671691,0
+MMYT.US,D,20240305,000000,59.74,59.81,57.59,58.76,1032579,0
+MMYT.US,D,20240306,000000,60,61.305,59.26,60.45,1038267,0
+MMYT.US,D,20240307,000000,60.62,61.18,60.205,60.5,689046,0
+MMYT.US,D,20240308,000000,60.45,61.26,59.7,60.82,536715,0
+MMYT.US,D,20240311,000000,60.81,62.08,59.51,62.04,672596,0
+MMYT.US,D,20240312,000000,62.18,64.45,60.8,64.43,709172,0
+MMYT.US,D,20240313,000000,64.55,64.55,62.4,63.47,774751,0
+MMYT.US,D,20240314,000000,63.96,64.7796,61.806,63.79,715307,0
+MMYT.US,D,20240315,000000,63.18,64.42,63.08,63.96,1121901,0
+MMYT.US,D,20240318,000000,64.34,65.17,63.47,65.14,807857,0
+MMYT.US,D,20240319,000000,65,65.86,64.52,65.11,949099,0
+MMYT.US,D,20240320,000000,65.2,67.4,64.5701,67.26,561415,0
+MMYT.US,D,20240321,000000,67.74,68.59,66.885,68.53,687625,0
+MMYT.US,D,20240322,000000,68.5,69.21,68.03,68.73,923817,0
+MMYT.US,D,20240325,000000,68.35,69,67.99,68.04,486602,0
+MMYT.US,D,20240326,000000,68.54,69.775,68.37,69.72,566029,0
+MMYT.US,D,20240327,000000,70.44,71.41,69.5146,70.6,700946,0
+MMYT.US,D,20240328,000000,70.53,71.2,70.09,71.05,680331,0
+MMYT.US,D,20240401,000000,71.4,71.865,70.81,71.4,706032,0
+MMYT.US,D,20240402,000000,70.49,70.74,68.46,70.28,999556,0
+MMYT.US,D,20240403,000000,70.37,72.21,70.02,72.06,637822,0
+MMYT.US,D,20240404,000000,72.43,72.99,71.31,71.55,627601,0
+MMYT.US,D,20240405,000000,71.64,76.22,71.64,75.97,927447,0
+MMYT.US,D,20240408,000000,77.05,77.3,67.08,67.24,2127634,0
+MMYT.US,D,20240409,000000,67.64,70.69,67.12,69.61,1674604,0
+MMYT.US,D,20240410,000000,67.47,70.16,66.58,70.04,673319,0
+MMYT.US,D,20240411,000000,70.04,70.83,68.94,70.61,332089,0
+MMYT.US,D,20240412,000000,69.71,70.31,68.17,68.62,437319,0
+MMYT.US,D,20240415,000000,69.03,69.87,65.87,66.04,531525,0
+MMYT.US,D,20240416,000000,64.75,65.64,63.2,63.58,1231101,0
+MMYT.US,D,20240417,000000,64,65.38,62.585,62.81,603568,0
+MMYT.US,D,20240418,000000,62.75,63.54,60.95,61.22,821749,0
+MMYT.US,D,20240419,000000,60.97,62.26,60.55,60.92,720859,0
+MMYT.US,D,20240422,000000,61.13,63.67,60.77,62.08,781717,0
+MMYT.US,D,20240423,000000,62.52,65.395,62.11,65.2,825209,0
+MMYT.US,D,20240424,000000,65.79,67.19,65.26,65.54,425863,0
+MMYT.US,D,20240425,000000,64.3,67.65,64.3,67.52,638255,0
+MMYT.US,D,20240426,000000,67.63,68.57,66.55,67.47,632044,0
+MMYT.US,D,20240429,000000,67.18,67.835,66.47,67.77,299753,0
+MMYT.US,D,20240430,000000,68.04,69.52,65.85,66.21,2017947,0
+MMYT.US,D,20240501,000000,65.68,68.935,65.54,67.52,558747,0
+MMYT.US,D,20240502,000000,68.32,70.51,66.42,70.47,636301,0
+MMYT.US,D,20240503,000000,71.02,73.62,70.39,72.39,800846,0
+MMYT.US,D,20240506,000000,73.48,75.14,73.445,73.75,457048,0
+MMYT.US,D,20240507,000000,72.75,72.78,70.1501,71.81,648915,0
+MMYT.US,D,20240508,000000,70.99,72.98,69.81,72.68,713615,0
+MMYT.US,D,20240509,000000,72,74.81,70.82,74.6,937194,0
+MMYT.US,D,20240510,000000,75.03,75.08,73.67,75,604618,0
+MMYT.US,D,20240513,000000,75.48,76.6199,74.85,75.6,826223,0
+MMYT.US,D,20240514,000000,75.27,77.675,74.87,77.03,911886,0
+MMYT.US,D,20240515,000000,78.59,85.62,74.01,85.37,1268764,0
+MMYT.US,D,20240516,000000,85.73,86.36,81.58,84.73,1144171,0
+MMYT.US,D,20240517,000000,84.5,88.56,84.395,86.5,687015,0
+MMYT.US,D,20240520,000000,86.23,89.83,85.6,89.71,896418,0
+MMYT.US,D,20240521,000000,88.44,88.495,81.21,81.73,1277170,0
+MMYT.US,D,20240522,000000,81.87,82,77,78.12,1298179,0
+MMYT.US,D,20240523,000000,79.52,80,74.15,74.65,1280958,0
+MMYT.US,D,20240524,000000,75.1,79.29,75,79.24,711665,0
+MMYT.US,D,20240528,000000,79.99,80.8101,76.22,77.89,661471,0
+MMYT.US,D,20240529,000000,76.48,78.14,76.09,76.61,387718,0
+MMYT.US,D,20240530,000000,76.02,77.37,74.53,75.49,445624,0
+MMYT.US,D,20240531,000000,75.86,77.0565,73.84,75.59,698482,0
+MMYT.US,D,20240603,000000,78,78.21,75.45,78.01,619057,0
+MMYT.US,D,20240604,000000,76,77.31,72.55,73.63,729817,0
+MMYT.US,D,20240605,000000,76,82.25,76,81.49,996945,0
+MMYT.US,D,20240606,000000,81.42,83.6499,80.12,81.2,642066,0
+MMYT.US,D,20240607,000000,80.68,81.13,79.14,80.45,791009,0
+MMYT.US,D,20240610,000000,80.85,81.6117,78.5201,79.87,822298,0
+MMYT.US,D,20240611,000000,79.42,79.71,76.81,77.93,707364,0
+MMYT.US,D,20240612,000000,78.56,80.42,77.55,78.71,698388,0
+MMYT.US,D,20240613,000000,78.88,79.75,76.5621,77.24,336489,0
+MMYT.US,D,20240614,000000,76.3,76.83,74.5,76.44,571093,0
+MMYT.US,D,20240617,000000,77.01,79.39,76.8,78.97,356943,0
+MMYT.US,D,20240618,000000,79.45,83.03,79.11,82.33,937930,0
+MMYT.US,D,20240620,000000,82.58,84.24,80.75,82.18,670320,0
+MMYT.US,D,20240621,000000,81.16,81.82,78.65,80.55,645603,0
+MMYT.US,D,20240624,000000,80.31,82.55,80.2,81.31,484869,0
+MMYT.US,D,20240625,000000,81.59,85.21,81.59,84.11,666870,0
+MMYT.US,D,20240626,000000,84.13,85.04,79.14,82.53,561333,0
+MMYT.US,D,20240627,000000,82.18,83.4,81.32,83.08,249165,0
+MMYT.US,D,20240628,000000,83.59,84.78,82.64,84.1,298541,0
+MMYT.US,D,20240701,000000,85.14,86.7399,82.96,86.09,681600,0
+MMYT.US,D,20240702,000000,85.63,87.7599,85.63,86.28,659675,0
+MMYT.US,D,20240703,000000,86.68,89.19,85.83,88.78,365221,0
+MMYT.US,D,20240705,000000,88.71,89.02,85.3,85.95,796204,0
+MMYT.US,D,20240708,000000,86.15,87.95,83.8674,86.66,956922,0
+MMYT.US,D,20240709,000000,87.24,92.13,87.24,90.72,1078030,0
+MMYT.US,D,20240710,000000,91.86,93.29,88.0801,89.42,986127,0
+MMYT.US,D,20240711,000000,89.88,90.1,85.87,86.57,663928,0
+MMYT.US,D,20240712,000000,86.28,91.54,85.02,90.23,652932,0
+MMYT.US,D,20240715,000000,91.57,92.2498,88.28,91.24,503853,0
+MMYT.US,D,20240716,000000,92.51,92.9511,85.95,86.03,1041242,0
+MMYT.US,D,20240717,000000,85,85.17,81.33,83.2,1544006,0
+MMYT.US,D,20240718,000000,84.87,88.24,84.0201,87.98,1123569,0
+MMYT.US,D,20240719,000000,86.69,89.74,85.33,88.98,887542,0
+MMYT.US,D,20240722,000000,89.19,91.37,87.41,89.62,774942,0
+MMYT.US,D,20240723,000000,91.64,100.22,89.02,96.91,1924081,0
+MMYT.US,D,20240724,000000,95.51,96.5,90.3381,90.87,921617,0
+MMYT.US,D,20240725,000000,91.09,92.4699,86,89.55,934805,0
+MMYT.US,D,20240726,000000,91.6,94.075,89.01,92.24,670774,0
+MMYT.US,D,20240729,000000,92.84,95.05,90.57,92.25,670159,0
+MMYT.US,D,20240730,000000,92.25,94.41,91.0373,93.34,453517,0
+MMYT.US,D,20240731,000000,95,95.4557,91.26,93.59,589147,0
+MMYT.US,D,20240801,000000,94.65,94.66,87.82,89.49,570947,0
+MMYT.US,D,20240802,000000,85.49,86.32,82.4,84.89,947380,0
+MMYT.US,D,20240805,000000,77.33,84.2,76.95,83.92,1215036,0
+MMYT.US,D,20240806,000000,84.13,90.32,83.45,88.91,574029,0
+MMYT.US,D,20240807,000000,91.36,92.68,88.01,88.59,692864,0
+MMYT.US,D,20240808,000000,90.52,93.72,88.44,93.56,454427,0
+MMYT.US,D,20240809,000000,92.57,94.93,92.12,93.99,306214,0
+MMYT.US,D,20240812,000000,93,95.5,92.21,92.7,490270,0
+MMYT.US,D,20240813,000000,93.55,96.05,90.8,95.03,431273,0
+MMYT.US,D,20240814,000000,95.5,96.005,93.82,94.935,309783,0
+MMYT.US,D,20240815,000000,96,97.51,94.51,96.56,581892,0
+MMYT.US,D,20240816,000000,96.41,96.745,93.43,94.63,582897,0
+MMYT.US,D,20240819,000000,94.83,98.1037,94.25,97.44,452099,0
+MMYT.US,D,20240820,000000,97.22,97.4999,92.04,93.5,624236,0
+MMYT.US,D,20240821,000000,94,99.9,92.54,99.83,940871,0
+MMYT.US,D,20240822,000000,99.9,100.671,97.46,97.77,399869,0
+MMYT.US,D,20240823,000000,98.64,100.48,98.32,100,364685,0
+MMYT.US,D,20240826,000000,101,101.5,97,97.23,385237,0
+MMYT.US,D,20240827,000000,97.07,98.66,95.08,97.96,403022,0
+MMYT.US,D,20240828,000000,97.04,98.16,96.17,96.26,235122,0
+MMYT.US,D,20240829,000000,97.02,97.85,96.32,96.97,241326,0
+MMYT.US,D,20240830,000000,98.1,98.99,96,96.17,347601,0
+MMYT.US,D,20240903,000000,95.18,95.25,88.295,88.62,771252,0
+MMYT.US,D,20240904,000000,90.1,95.315,87.84,94.58,1297633,0
+MMYT.US,D,20240905,000000,95.85,97.8399,92.68,93.76,426881,0
+MMYT.US,D,20240906,000000,93.64,94.5,90.64,93.4,575864,0
+MMYT.US,D,20240909,000000,94.7,95.16,93.16,93.82,412216,0
+MMYT.US,D,20240910,000000,95,97.5,93.76,94.38,420084,0
+MMYT.US,D,20240911,000000,94.34,100,92.51,99.85,700818,0
+MMYT.US,D,20240912,000000,99.96,103.31,99.2,101.23,610389,0
+MMYT.US,D,20240913,000000,102.5,104.35,101.5,102.79,478558,0
+MMYT.US,D,20240916,000000,102.79,105.44,102.37,103.37,533881,0
+MMYT.US,D,20240917,000000,104.5,105.79,103.4766,104.29,445422,0
+MMYT.US,D,20240918,000000,105.5,109.05,104.29,105.76,354275,0
+MMYT.US,D,20240919,000000,108.61,108.9,106.04,106.91,387517,0
+MMYT.US,D,20240920,000000,107,109.6966,107,108.47,563744,0
+MMYT.US,D,20240923,000000,108.96,110.49,107.53,110.24,405622,0
+MMYT.US,D,20240924,000000,110.02,110.25,106.38,108.16,551142,0
+MMYT.US,D,20240925,000000,108.35,108.62,105.7,106.84,616612,0
+MMYT.US,D,20240926,000000,106.3,106.74,93.06,94.51,2020162,0
+MMYT.US,D,20240927,000000,96.15,98.21,94.34,94.96,1302256,0
+MMYT.US,D,20240930,000000,94.37,97.082,92.1003,92.95,847792,0
+MMYT.US,D,20241001,000000,93.51,93.9,90.62,91.67,844355,0
+MMYT.US,D,20241002,000000,91,91,85.86,86.91,1809265,0
+MMYT.US,D,20241003,000000,87.08,90.85,86.78,90.36,1194488,0
+MMYT.US,D,20241004,000000,92.53,99.6,91.7,99.37,2039276,0
+MMYT.US,D,20241007,000000,96.87,98.03,93.64,93.92,883036,0
+MMYT.US,D,20241008,000000,95.42,99.5,94.72,98.47,743869,0
+MMYT.US,D,20241009,000000,97.38,99.15,96.52,99,471681,0
+MMYT.US,D,20241010,000000,98.17,102.83,97.64,102.5,705281,0
+MMYT.US,D,20241011,000000,102.5,103,99.2,100.99,566106,0
+MMYT.US,D,20241014,000000,102.66,105.71,102.0993,104.5,583863,0
+MMYT.US,D,20241015,000000,104.62,106.27,102.41,104.7,431753,0
+MMYT.US,D,20241016,000000,104.33,106.34,103.93,104.13,373449,0
+MMYT.US,D,20241017,000000,104,104.13,101.7,102.55,397241,0
+MMYT.US,D,20241018,000000,103.99,103.998,99.17,101.43,556633,0
+MMYT.US,D,20241021,000000,101.54,104.985,100.43,104.59,469578,0
+MMYT.US,D,20241022,000000,104.5,105.355,102.75,102.99,474677,0
+MMYT.US,D,20241023,000000,97.9,103.58003,94.56,99.145,842516,0
+MMYT.US,D,20241024,000000,100.13,104.64,99.855,103.99,605680,0
+MMYT.US,D,20241025,000000,103.75,104.365,101.8179,102.71,435415,0
+MMYT.US,D,20241028,000000,103.06,106.84,101.59,102.25,569064,0
+MMYT.US,D,20241029,000000,100.52,103.48,98.78,103.01,507077,0
+MMYT.US,D,20241030,000000,103.41,103.92,100.96,101.06,441644,0
+MMYT.US,D,20241031,000000,101.13,102.41,100.34,101.49,345553,0
+MMYT.US,D,20241101,000000,101.93,104.97,100.75,103.19,599231,0
+MMYT.US,D,20241104,000000,102.03,102.535,99.16,99.54,473308,0
+MMYT.US,D,20241105,000000,100.32,103.95,99.79,102.26,301104,0
+MMYT.US,D,20241106,000000,105,113.61,103.4,113.45,1107436,0
+MMYT.US,D,20241107,000000,111.475,112.77,103.5,104,883826,0
+MMYT.US,D,20241108,000000,103.9,107.16,103.845,106.82,473697,0
+MMYT.US,D,20241111,000000,107.64,108.27,105.52,106.92,470054,0
+MMYT.US,D,20241112,000000,106.04,106.8,102.5601,104.2,413731,0
+MMYT.US,D,20241113,000000,103.17,107.1737,103.17,104.35,543805,0
+MMYT.US,D,20241114,000000,103.85,106.06,102.8,103.03,282346,0
+MMYT.US,D,20241115,000000,101.73,101.73,96.54,97.53,1065699,0
+MMYT.US,D,20241118,000000,97.56,101,97.05,100.32,408848,0
+MMYT.US,D,20241119,000000,98.51,104.46,98.35,103,1071202,0
+MMYT.US,D,20241120,000000,104.45,108.115,104.25,107.27,573188,0
+MMYT.US,D,20241121,000000,106.49,110.07,105.01,109.69,511346,0
+MMYT.US,D,20241122,000000,109,110.105,107.69,108.73,214211,0
+MMYT.US,D,20241125,000000,109.73,111.16,108.2495,109.9,336791,0
+MMYT.US,D,20241126,000000,111.39,114.69,110.38,114.25,506037,0
+MMYT.US,D,20241127,000000,114.65,114.92,112.08,114.11,547553,0
+MMYT.US,D,20241129,000000,114.18,116,112.51,114.74,403348,0
+MMYT.US,D,20241202,000000,114.93,116.8799,113.18,114.725,515870,0
+MMYT.US,D,20241203,000000,114.42,118.75,113.8,116.45,621768,0
+MMYT.US,D,20241204,000000,118.82,119.45,115.3292,116.63,430035,0
+MMYT.US,D,20241205,000000,117.67,117.67,109.1,116.32,421111,0
+MMYT.US,D,20241206,000000,116.99,120.97,116.7983,120.46,576826,0
+MMYT.US,D,20241209,000000,118.65,120.64,114.545,115.04,622608,0
+MMYT.US,D,20241210,000000,117.51,123,116.1,117.36,542541,0
+MMYT.US,D,20241211,000000,118.42,121.85,118.42,119.93,841951,0
+MMYT.US,D,20241212,000000,119.9,121.3663,117.33,117.5,319553,0
+MMYT.US,D,20241213,000000,118.26,121,116.76,117.17,345371,0
+MMYT.US,D,20241216,000000,117.17,119.46,115.4,117.33,262656,0
+MMYT.US,D,20241217,000000,116.81,118.16,111.63,118.01,611322,0
+MMYT.US,D,20241218,000000,120,120.97,111.77,111.82,442809,0
+MMYT.US,D,20241219,000000,115.39,116.69,112.01,113,524640,0
+MMYT.US,D,20241220,000000,111.09,113.2,109.62,111,784432,0
+MMYT.US,D,20241223,000000,112,117.15,110.35,115.69,398132,0
+MMYT.US,D,20241224,000000,115.81,117.06,113.42,114.17,173066,0
+MMYT.US,D,20241226,000000,114.37,117.19,113.95,116.21,206602,0
+MMYT.US,D,20241227,000000,115.96,115.96,112.26,114.53,197165,0
+MMYT.US,D,20241230,000000,110.71,114.2699,109,114,291899,0
+MMYT.US,D,20241231,000000,114.5,114.96,112.16,112.28,185416,0
+MMYT.US,D,20250102,000000,112.28,116.7521,109.762,116.23,448289,0
+MMYT.US,D,20250103,000000,116.41,118.98,115.075,117.16,276811,0
+MMYT.US,D,20250106,000000,119.4,122.35,116.97,117.99,514900,0
+MMYT.US,D,20250107,000000,118.6,118.6,111.8,112.9,407126,0
+MMYT.US,D,20250108,000000,112.17,113.205,111.405,112.3,499592,0
+MMYT.US,D,20250110,000000,111.41,113.12,105.91,106.41,636784,0
+MMYT.US,D,20250113,000000,102.85,103.66,97,100.5,1154462,0
+MMYT.US,D,20250114,000000,102,104.77,102,102.86,675980,0
+MMYT.US,D,20250115,000000,106.59,108.72,104.42,105.1,843397,0
+MMYT.US,D,20250116,000000,105.45,109.19,104.885,105.29,356736,0
+MMYT.US,D,20250117,000000,106.47,109.13,106,106.8,308900,0
+MMYT.US,D,20250121,000000,107.55,108.29,98.41,99.59,1431685,0
+MMYT.US,D,20250122,000000,100.54,103.4999,99.08,103.15,1173989,0
+MMYT.US,D,20250123,000000,105,111.25,101.0002,109.44,1263321,0
+MMYT.US,D,20250124,000000,108.44,112.2,106.565,109.07,1047059,0
+MMYT.US,D,20250127,000000,103.16,105.4,101.35,104.06,1277319,0
+MMYT.US,D,20250128,000000,104.61,107.91,103.0101,106.96,893642,0
+MMYT.US,D,20250129,000000,107.32,109.37,106.1,108.73,405816,0
+MMYT.US,D,20250130,000000,109.68,114.53,109.36,111.45,1453854,0
+MMYT.US,D,20250131,000000,110.66,110.66,107.59,109.27,614357,0
+MMYT.US,D,20250203,000000,108.01,119.31,107.99,118.23,1170475,0
+MMYT.US,D,20250204,000000,118.29,120.725,117.035,118,830658,0
+MMYT.US,D,20250205,000000,117.35,120.68,115.5875,119.85,635956,0
+MMYT.US,D,20250206,000000,120.19,120.19,114.89,116.69,514836,0
+MMYT.US,D,20250207,000000,116.48,118,110.15,113.59,1094305,0
+MMYT.US,D,20250210,000000,114.62,115.24,110.05,110.82,1097587,0
+MMYT.US,D,20250211,000000,108.77,108.77,104.32,105.34,1030372,0
+MMYT.US,D,20250212,000000,105,109.59,103.87,105,711619,0
+MMYT.US,D,20250213,000000,105.33,106.095,103.119,104.26,515636,0
+MMYT.US,D,20250214,000000,104.76,105.47,102.29,103.58,878068,0
+MMYT.US,D,20250218,000000,103.74,104.57,99.325,101.6,1018471,0
+MMYT.US,D,20250219,000000,101.25,105.135,100.47,104.23,855258,0
+MMYT.US,D,20250220,000000,104.26,106.5,100.73,101.64,710607,0
+MMYT.US,D,20250221,000000,102.87,104.08,97.59,97.87,844646,0
+MMYT.US,D,20250224,000000,99.15,103.6,99.15,100.09,829623,0
+MMYT.US,D,20250225,000000,99.57,99.675,92.56,92.8,1513256,0
+MMYT.US,D,20250226,000000,93.3,96.994,92.39,93.33,1155562,0
+MMYT.US,D,20250227,000000,95,96.52,91.7,93.07,692182,0
+MMYT.US,D,20250228,000000,91.72,96.64,91,96.26,811604,0
+MMYT.US,D,20250303,000000,96.42,97.54,93.8,94.54,672878,0
+MMYT.US,D,20250304,000000,92.75,94.5,89.7,93.47,1274858,0
+MMYT.US,D,20250305,000000,92.62,93.31,90,91.67,1291726,0
+MMYT.US,D,20250306,000000,90,90.01,86.38,87.05,1123829,0
+MMYT.US,D,20250307,000000,87.98,87.98,84.29,87.11,1220360,0
+MMYT.US,D,20250310,000000,84.48,85.64,81.84,84.95,1384707,0
+MMYT.US,D,20250311,000000,84.17,90.24,83.995,89.66,1202994,0
+MMYT.US,D,20250312,000000,93,93.37,91,93.01,1440475,0
+MMYT.US,D,20250313,000000,92.57,93.57,91.175,92.38,863802,0
+MMYT.US,D,20250314,000000,95.1,96,93.03,94.02,766941,0
+MMYT.US,D,20250317,000000,94.27,96.88,93.35,96.03,486188,0
+MMYT.US,D,20250318,000000,96.23,96.97,93.92,95.76,454931,0
+MMYT.US,D,20250319,000000,96.56,100.46,95.675,100.11,615404,0
+MMYT.US,D,20250320,000000,100.17,101.57,99.37,99.87,439392,0
+MMYT.US,D,20250321,000000,99.03,101.699,98.1001,101.06,567110,0
+MMYT.US,D,20250324,000000,102.84,107.39,102.84,107.02,664169,0
+MMYT.US,D,20250325,000000,106.53,108.82,106.01,108.07,580782,0
+MMYT.US,D,20250326,000000,108.83,109,106.21,106.62,1007338,0
+MMYT.US,D,20250327,000000,104.67,106.93,103.43,105.915,737467,0
+MMYT.US,D,20250328,000000,107.05,107.05,103.12,103.51,544712,0
+MMYT.US,D,20250331,000000,99.27,99.37,95.54,97.99,1136356,0
+MMYT.US,D,20250401,000000,98.18,99.37,96.92,99.13,850384,0
+MMYT.US,D,20250402,000000,97.31,102.27,97.31,101.39,445794,0
+MMYT.US,D,20250403,000000,99.15,99.69,95.06,96.07,751333,0
+MMYT.US,D,20250404,000000,91.5,92.66,86.02,87.12,1344139,0
+MMYT.US,D,20250407,000000,86.45,95.735,84.8271,91.04,1754093,0
+MMYT.US,D,20250408,000000,95,96.3,86.255,88.1,1011568,0
+MMYT.US,D,20250409,000000,85.26,98.26,85,98.01,1870921,0
+MMYT.US,D,20250410,000000,97.15,97.58,92.26,94,618452,0
+MMYT.US,D,20250411,000000,95.32,98.46,93.18,97.88,563534,0
+MMYT.US,D,20250414,000000,98.4,99.09,96.37,97.95,424577,0
+MMYT.US,D,20250415,000000,99.17,103.525,98.38,102.69,908225,0
+MMYT.US,D,20250416,000000,101.01,102.69,99.61,101.89,827326,0
+MMYT.US,D,20250417,000000,103,104.05,101.19,103.3,670360,0
+MMYT.US,D,20250421,000000,102.97,102.97,99.33,100.38,352890,0
+MMYT.US,D,20250422,000000,102.29,104.39,102.12,104.15,444998,0
+MMYT.US,D,20250423,000000,106.48,107.12,103.09,103.13,688533,0
+MMYT.US,D,20250424,000000,102.67,107.79,101.69,106,906941,0
+MMYT.US,D,20250425,000000,104,107.91,103.885,107.64,565908,0
+MMYT.US,D,20250428,000000,107.81,108.32,102.79,104.6,607133,0
+MMYT.US,D,20250429,000000,105,105.82,103.39,105.25,518893,0
+MMYT.US,D,20250430,000000,102.53,105.09,100.6316,104.82,791862,0
+MMYT.US,D,20250501,000000,105.17,108.645,104.78,107.54,765393,0
+MMYT.US,D,20250502,000000,108.67,112.99,108.67,112.5,806641,0
+MMYT.US,D,20250505,000000,112.2,113.4037,111.52,113.21,371294,0
+MMYT.US,D,20250506,000000,111.43,112.75,110.94,112.5,705352,0
+MMYT.US,D,20250507,000000,109.99,113.85,109.8101,112.04,844745,0
+MMYT.US,D,20250508,000000,108.84,109.16,94.2,97.13,2470107,0
+MMYT.US,D,20250509,000000,98.1,101.4799,96.33,97.92,1312559,0
+MMYT.US,D,20250512,000000,105.84,107.0213,100.62,103.73,1250646,0
+MMYT.US,D,20250513,000000,105,108.25,103.875,106.59,1071396,0
+MMYT.US,D,20250514,000000,110,110.59,101.42,105.09,797086,0
+MMYT.US,D,20250515,000000,105.09,108.5,105,105.17,638598,0
+MMYT.US,D,20250516,000000,103.66,106.25,102.5,105.44,691114,0
+MMYT.US,D,20250519,000000,103.59,105.735,103.21,104.81,402600,0
+MMYT.US,D,20250520,000000,104.5,104.5,102.31,103.75,315004,0
+MMYT.US,D,20250521,000000,103.08,103.52,100.63,100.64,374086,0
+MMYT.US,D,20250522,000000,100.74,101.51,98.6,100.73,437903,0
+MMYT.US,D,20250523,000000,99.55,104.31,99.16,103.37,357390,0
+MMYT.US,D,20250527,000000,105,105.23,100.9,100.91,487367,0
+MMYT.US,D,20250528,000000,101.53,101.9299,99.975,101.08,305796,0
+MMYT.US,D,20250529,000000,101.5,102.13,99.67,102.01,264471,0
+MMYT.US,D,20250530,000000,101.82,102.43,100.415,101.63,333083,0
+MMYT.US,D,20250602,000000,101.25,103.53,101,103.23,441739,0
+MMYT.US,D,20250603,000000,101.83,102.81,99.5,101.88,410522,0
+MMYT.US,D,20250604,000000,102.38,103.07,101.53,102.23,357925,0
+MMYT.US,D,20250605,000000,102.88,103.982,99.04,100.06,630260,0
+MMYT.US,D,20250606,000000,101.15,103.19,100.07,100.49,843019,0
+MMYT.US,D,20250609,000000,100.2,100.91,98.275,99.69,540666,0
+MMYT.US,D,20250610,000000,99.58,99.58,96.85,98.77,602417,0
+MMYT.US,D,20250611,000000,99.31,100.13,98,98.77,499393,0
+MMYT.US,D,20250612,000000,98.14,101.12,97.263,100.42,559805,0
+MMYT.US,D,20250613,000000,99.365,101,97.56,98.72,578889,0
+MMYT.US,D,20250616,000000,99.22,102,99.0144,100.88,619031,0
+MMYT.US,D,20250617,000000,90.5,94,87.71,91.49,7829863,0
+MMYT.US,D,20250618,000000,91.11,95.38,91.1,94.43,13204729,0
+MMYT.US,D,20250620,000000,95.65,97.51,91.44,91.65,3051923,0
+MMYT.US,D,20250623,000000,91.46,92.24,88.89,91.51,2031712,0
+MMYT.US,D,20250624,000000,95.1,98.25,94.085,95.99,2482316,0
+MMYT.US,D,20250625,000000,97.15,97.77,94.1,95.08,1412741,0
+MMYT.US,D,20250626,000000,97.94,98.13,96.3,98,1378859,0
+MMYT.US,D,20250627,000000,98.63,99.95,97.08,99.82,1412524,0
+MMYT.US,D,20250630,000000,99.24,99.44,97.11,98.02,1692357,0
+MMYT.US,D,20250701,000000,97.35,98.43,94.495,94.73,1723777,0
+MMYT.US,D,20250702,000000,95.75,95.75,93.17,94.12,1887366,0
+MMYT.US,D,20250703,000000,96.15,97.345,94.33,95.69,585022,0
+MMYT.US,D,20250707,000000,95.42,97.5,94.17,95.65,1040024,0
+MMYT.US,D,20250708,000000,95.58,96.77,94.019,94.56,745092,0
+MMYT.US,D,20250709,000000,94.83,95.61,92.87,93.355,746412,0
+MMYT.US,D,20250710,000000,93.5,94.29,91.98,92.12,1230468,0
+MMYT.US,D,20250711,000000,92.28,92.69,90.41,90.86,1529165,0
+MMYT.US,D,20250714,000000,90.59,91.11,89.67,90.96,1051730,0
+MMYT.US,D,20250715,000000,91.97,95.12,91.6,93.01,1653810,0
+MMYT.US,D,20250716,000000,93.21,95.39,92.36,94.36,1258629,0
+MMYT.US,D,20250717,000000,94.5,96.13,93.9,95.47,988230,0
+MMYT.US,D,20250718,000000,96,97,95.13,96.09,1216924,0
+MMYT.US,D,20250721,000000,96.5,98.16,95.49,97.7,1741365,0
+MMYT.US,D,20250722,000000,96.35,102.34,96.35,100.4,2753768,0
+MMYT.US,D,20250723,000000,101.57,104.99,101.57,101.9,2088090,0
+MMYT.US,D,20250724,000000,102.495,103.37,100.61,101.62,1036018,0
+MMYT.US,D,20250725,000000,101.86,103.5,100.83,102.75,780222,0
+MMYT.US,D,20250728,000000,103.08,104.325,100.63,101.56,836582,0
+MMYT.US,D,20250729,000000,101.64,102.75,98.895,99.12,877229,0
+MMYT.US,D,20250730,000000,99,99.62,92.16,92.57,2524483,0
+MMYT.US,D,20250731,000000,93.94,95.1,93.07,93.59,1521395,0
+MMYT.US,D,20250801,000000,92,93.57,91,91.77,802500,0
+MMYT.US,D,20250804,000000,92.93,94.38,92.895,93.56,768127,0
+MMYT.US,D,20250805,000000,93.09,94.45,91.865,92.74,926864,0
+MMYT.US,D,20250806,000000,92.61,93.15,91,92.98,1003667,0
+MMYT.US,D,20250807,000000,93.53,96.31,93.48,95.56,995118,0
+MMYT.US,D,20250808,000000,95.24,95.42,93.71,94.54,497455,0
+MMYT.US,D,20250811,000000,94.19,95.3,93.44,94.53,406390,0
+MMYT.US,D,20250812,000000,94.55,96.805,94.13,95.68,422677,0
+MMYT.US,D,20250813,000000,96.35,96.85,95.085,95.6,829085,0
+MMYT.US,D,20250814,000000,96,96,94.08,94.325,513208,0
+MMYT.US,D,20250815,000000,95,100.3265,94.625,98.61,1300763,0
+MMYT.US,D,20250818,000000,99.7,100.05,98.22,99.47,603568,0
+MMYT.US,D,20250819,000000,99.01,101.85,99,101.52,867252,0
+MMYT.US,D,20250820,000000,100.94,102.42,99.9425,102.28,657678,0
+MMYT.US,D,20250821,000000,101.91,102.9,99.16,100.86,722301,0
+MMYT.US,D,20250822,000000,101.29,104.43,100.78,103.21,613736,0
+MMYT.US,D,20250825,000000,102.6,103.461,101.47,102.26,441890,0
+MMYT.US,D,20250826,000000,102.31,102.62,100.81,102.53,607825,0
+MMYT.US,D,20250827,000000,101.61,103.555,101.35,103.17,512108,0
+MMYT.US,D,20250828,000000,103.06,103.16,100.2975,100.45,607342,0
+MMYT.US,D,20250829,000000,100.34,100.94,98.61,98.75,538702,0
+MMYT.US,D,20250902,000000,97.58,98.27,95.21,95.64,732431,0
+MMYT.US,D,20250903,000000,97.55,100.27,96.13,100.03,753243,0
+MMYT.US,D,20250904,000000,99.64,100.45,97.855,100.09,576673,0
+MMYT.US,D,20250905,000000,100.66,102.325,99.2,100.45,897037,0
+MMYT.US,D,20250908,000000,100.45,101.3951,99.51,100.2,542875,0
+MMYT.US,D,20250909,000000,100.46,100.95,97.785,97.89,835610,0
+MMYT.US,D,20250910,000000,97.95,98.6,95.44,95.65,743941,0
+MMYT.US,D,20250911,000000,95.8,102.25,95.8,100.7,1272873,0
+MMYT.US,D,20250912,000000,100.97,101.09,97.63,97.81,384273,0
+MMYT.US,D,20250915,000000,97.71,99.475,97.34,98,2219859,0
+MMYT.US,D,20250916,000000,98,98.9,95.38,96.39,1491284,0
+MMYT.US,D,20250917,000000,96.71,97.685,95.8125,97,1054003,0
+MMYT.US,D,20250918,000000,97.15,99.51,95.57,99.28,873547,0
+MMYT.US,D,20250919,000000,100,102.505,99.29,101.84,1135067,0
+MMYT.US,D,20250922,000000,101.07,103.235,99.83,101.865,670357,0
+MMYT.US,D,20250923,000000,101.27,101.27,96.61,96.7,910386,0
+MMYT.US,D,20250924,000000,96.38,97.8,96,97.25,852671,0
+MMYT.US,D,20250925,000000,97.73,98.07,94.715,95.73,740714,0
+MMYT.US,D,20250926,000000,96.92,98.01,94.155,94.67,692754,0
+MMYT.US,D,20250929,000000,95.4,96.79,93.95,94.07,980393,0
+MMYT.US,D,20250930,000000,94.3,95.19,93.18,93.6,1138386,0
+MMYT.US,D,20251001,000000,93.05,94.255,92.17,92.34,828946,0
+MMYT.US,D,20251002,000000,93.27,95.28,92.08,94.34,765488,0
+MMYT.US,D,20251003,000000,95.48,96.42,94.205,94.45,804422,0
+MMYT.US,D,20251006,000000,95.7,96.4,94.15,95.08,443976,0
+MMYT.US,D,20251007,000000,95.5,96.54,93.65,94.05,852183,0
+MMYT.US,D,20251008,000000,94.26,94.26,91.8,92.68,1107900,0
+MMYT.US,D,20251009,000000,92.07,95.28,91.64,94.43,1431763,0
+MMYT.US,D,20251010,000000,94.77,96.6,91.51,91.66,660881,0
+MMYT.US,D,20251013,000000,93.15,93.72,91.51,92.25,662840,0
+MMYT.US,D,20251014,000000,91.19,91.9156,90.01,91.35,831945,0
+MMYT.US,D,20251015,000000,92.37,92.55,90.11,90.4,591482,0
+MMYT.US,D,20251016,000000,91,91.16,87.95,88.23,1030147,0
+MMYT.US,D,20251017,000000,88.25,89.89,88,89.02,882276,0
+MMYT.US,D,20251020,000000,90.35,91.55,88.52,90.73,737457,0
+MMYT.US,D,20251021,000000,90.23,90.775,88.54,90.06,1152515,0
+MMYT.US,D,20251022,000000,90.38,91.01,88.905,89.26,855237,0
+MMYT.US,D,20251023,000000,89.9,91.355,88.74,88.94,1201905,0
+MMYT.US,D,20251024,000000,88.99,90.33,88.96,89.7,697096,0
+MMYT.US,D,20251027,000000,90.55,92.09,89.87,89.97,693971,0
+MMYT.US,D,20251028,000000,90,90.8,79.445,80.75,3782581,0
+MMYT.US,D,20251029,000000,81.94,83.94,76.45,77.3,3685128,0
+MMYT.US,D,20251030,000000,77.16,81.86,77.12,80.92,4494679,0
+MMYT.US,D,20251031,000000,81.48,82.52,79.89,80,1376188,0
+MMYT.US,D,20251103,000000,80,81.83,79.3535,79.43,1151424,0
+MMYT.US,D,20251104,000000,79.22,80.99,78.485,78.83,1336365,0
+MMYT.US,D,20251105,000000,78.43,80.255,78.34,79.96,885028,0
+MMYT.US,D,20251106,000000,79.93,80.54,77.34,78.56,1802218,0
+MMYT.US,D,20251107,000000,77.6,79,77.2,78.04,833217,0
+MMYT.US,D,20251110,000000,78.03,78.54,76.02,76.66,1050428,0
+MMYT.US,D,20251111,000000,76.71,78.76,76.34,78.35,736230,0
+MMYT.US,D,20251112,000000,77.92,78.57,76.535,77.3,600744,0
+MMYT.US,D,20251113,000000,77.3,78.42,76.0278,76.08,830065,0
+MMYT.US,D,20251114,000000,76,77.65,74.64,76.21,886135,0
+MMYT.US,D,20251117,000000,77.04,78.145,73.96,74,1108446,0
+MMYT.US,D,20251118,000000,73.41,75.1433,72.94,73.82,783985,0
+MMYT.US,D,20251119,000000,73.84,74.17,72.4,73.6,823902,0
+MMYT.US,D,20251120,000000,74.73,74.88,72.5654,72.83,1032618,0
+MMYT.US,D,20251121,000000,74.2,74.9073,71.035,74.26,677838,0
+MMYT.US,D,20251124,000000,73.83,74.88,72.37,72.64,584702,0
+MMYT.US,D,20251125,000000,72.41,74.25,72.41,72.81,741656,0
+MMYT.US,D,20251126,000000,73,73.82,70.235,70.31,1604044,0
+MMYT.US,D,20251128,000000,70.48,72.2,70.1,71.39,568761,0
+MMYT.US,D,20251201,000000,71,72.915,70.9,72.51,661668,0
+MMYT.US,D,20251202,000000,72.11,72.99,70.75,72.36,652887,0
+MMYT.US,D,20251203,000000,72,73.21,71.06,73.1,1092770,0
+MMYT.US,D,20251204,000000,73.58,75.72,72.99,74.84,658778,0
+MMYT.US,D,20251205,000000,74.77,75.425,72.86,73.69,580398,0
+MMYT.US,D,20251208,000000,73.5,73.5,69.69,69.85,1047474,0
+MMYT.US,D,20251209,000000,70,72.22,70,71.71,918624,0
+MMYT.US,D,20251210,000000,71.53,76.22,71.2,76.14,1344547,0
+MMYT.US,D,20251211,000000,76,79.53,75.955,78.51,1218407,0
+MMYT.US,D,20251212,000000,79.18,82.78,78.8037,82.6,2642654,0
+MMYT.US,D,20251215,000000,83,84.6,81.97,84.59,1867246,0
+MMYT.US,D,20251216,000000,84.04,86.42,83.86,85.8,1896165,0
+MMYT.US,D,20251217,000000,85.8,86.73,84.2,84.38,1819626,0
+MMYT.US,D,20251218,000000,83.92,86,83.105,83.76,1499648,0
+MMYT.US,D,20251219,000000,83.595,86.57,83.37,86.39,1461641,0
+MMYT.US,D,20251222,000000,85.94,86.94,84.2,86.28,1068643,0
+MMYT.US,D,20251223,000000,85.75,85.975,84.56,85.51,849012,0
+MMYT.US,D,20251224,000000,84.56,85.43,84.47,84.71,517668,0
+MMYT.US,D,20251226,000000,84.59,84.59,83.13,83.25,406766,0
+MMYT.US,D,20251229,000000,83.09,83.22,81.94,82.44,833047,0
+MMYT.US,D,20251230,000000,82.15,82.57,81.05,82.21,660644,0
+MMYT.US,D,20251231,000000,81.9,82.53,81.01,82.12,533307,0
+MMYT.US,D,20260102,000000,82.29,82.58,80.515,81.89,826808,0
+MMYT.US,D,20260105,000000,81.47,85.37,81.45,82.14,765437,0
+MMYT.US,D,20260106,000000,82.54,84.86,81.601,83.46,904584,0
+MMYT.US,D,20260107,000000,83.9,83.91,82.57,83.19,652689,0
+MMYT.US,D,20260108,000000,82.59,83.54,81.91,82.51,810278,0
+MMYT.US,D,20260109,000000,82.64,83.26,77.64,78.65,1101751,0
+MMYT.US,D,20260112,000000,78.53,79.7,78.38,78.63,855415,0
+MMYT.US,D,20260113,000000,78.06,79.62,77.99,79.24,664727,0
+MMYT.US,D,20260114,000000,78,78,74.9,76.63,1201417,0
+MMYT.US,D,20260115,000000,76.29,77,74.225,74.32,1027801,0
+MMYT.US,D,20260116,000000,73.5,74.92,72.84,73.9,942233,0
+MMYT.US,D,20260120,000000,72.95,75.13,71.67,74.59,1648758,0
+MMYT.US,D,20260121,000000,74.87,74.87,65.53,65.54,4985648,0
+MMYT.US,D,20260122,000000,67.22,68,66.02,66.35,3307539,0
+MMYT.US,D,20260123,000000,65.91,67.36,62.01,62.6,3464235,0
+MMYT.US,D,20260126,000000,62.86,64.07,62.3,63.75,1074005,0
+MMYT.US,D,20260127,000000,63.45,64.09,62.71,62.77,1089494,0
+MMYT.US,D,20260128,000000,63,63.24,60.22,60.27,1458227,0
+MMYT.US,D,20260129,000000,60.5,62.4,60.3,62.06,3060005,0
+MMYT.US,D,20260130,000000,62.2,63.72,61.25,62.38,1523768,0
+MMYT.US,D,20260202,000000,62.3,65,61.8701,63.63,1120864,0
+MMYT.US,D,20260203,000000,65.2,65.49,54.315,55.82,4796635,0
+MMYT.US,D,20260204,000000,55.82,56.48,53.09,55.46,5300971,0
+MMYT.US,D,20260205,000000,55.725,57.86,54.755,57.09,3678380,0
+MMYT.US,D,20260206,000000,57.07,57.73,55.78,57.1,2511380,0
+MMYT.US,D,20260209,000000,56.975,60.34,56.34,59.19,1548375,0
+MMYT.US,D,20260210,000000,59.86,63.505,59.49,62.34,4089868,0
+MMYT.US,D,20260211,000000,61.82,62.55,58.6,59.42,2808941,0
+MMYT.US,D,20260212,000000,59.79,60.355,57.3,58.71,3174811,0
+MMYT.US,D,20260213,000000,58.75,58.77,54.59,56.25,4605555,0
+MMYT.US,D,20260217,000000,56.39,57.98,55.89,56.74,1312068,0
+MMYT.US,D,20260218,000000,56.65,58.22,56.09,57.08,1073037,0
diff --git a/daily/us/nasdaq stocks/2/mobx.us.txt b/daily/us/nasdaq stocks/2/mobx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25e8cca83f9dceb34f1ca66b5a314bf988fd8dcb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mobx.us.txt	
@@ -0,0 +1,852 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOBX.US,D,20210816,000000,9.59,9.6,9.59,9.6,74619,0
+MOBX.US,D,20210817,000000,9.64,9.64,9.6375,9.64,2202,0
+MOBX.US,D,20210818,000000,9.64,9.67,9.64,9.66,122621,0
+MOBX.US,D,20210819,000000,9.66,9.67,9.63,9.64,96169,0
+MOBX.US,D,20210820,000000,9.655,9.655,9.65,9.65,8667,0
+MOBX.US,D,20210823,000000,9.66,9.67,9.66,9.66,12600,0
+MOBX.US,D,20210824,000000,9.65,9.67,9.65,9.67,377170,0
+MOBX.US,D,20210825,000000,9.75,9.75,9.7,9.72,50417,0
+MOBX.US,D,20210826,000000,9.73,9.73,9.7,9.71,202508,0
+MOBX.US,D,20210827,000000,9.71,9.71,9.7,9.7,244180,0
+MOBX.US,D,20210830,000000,9.7,9.71,9.69,9.7,314675,0
+MOBX.US,D,20210831,000000,9.7,9.7402,9.68,9.7,149999,0
+MOBX.US,D,20210901,000000,9.73,9.73,9.7,9.73,109059,0
+MOBX.US,D,20210902,000000,9.75,9.7792,9.73,9.75,7710,0
+MOBX.US,D,20210903,000000,9.75,9.75,9.75,9.75,484,0
+MOBX.US,D,20210908,000000,9.76,9.78,9.75,9.76,10702,0
+MOBX.US,D,20210910,000000,9.762,9.763,9.75,9.75,19278,0
+MOBX.US,D,20210913,000000,9.76,9.8,9.74,9.75,106079,0
+MOBX.US,D,20210917,000000,9.7899,9.7899,9.7899,9.7899,100,0
+MOBX.US,D,20210920,000000,9.79,9.81,9.75,9.81,19369,0
+MOBX.US,D,20210927,000000,9.78,9.82,9.78,9.78,2377,0
+MOBX.US,D,20210928,000000,9.78,9.81,9.78,9.81,20258,0
+MOBX.US,D,20210929,000000,9.79,9.85,9.78,9.78,728,0
+MOBX.US,D,20210930,000000,9.8,9.92,9.78,9.85,14518,0
+MOBX.US,D,20211001,000000,9.79,9.85,9.78,9.85,31601,0
+MOBX.US,D,20211004,000000,9.85,9.86,9.85,9.86,200,0
+MOBX.US,D,20211005,000000,9.85,9.86,9.85,9.85,345,0
+MOBX.US,D,20211020,000000,9.83,9.88,9.79,9.88,51934,0
+MOBX.US,D,20211021,000000,9.79,9.83,9.79,9.83,626,0
+MOBX.US,D,20211022,000000,9.81,9.87,9.8,9.86,114151,0
+MOBX.US,D,20211102,000000,9.82,9.84,9.8,9.84,3194,0
+MOBX.US,D,20211103,000000,9.8,9.84,9.8,9.84,11487,0
+MOBX.US,D,20211109,000000,9.83,9.85,9.83,9.85,3810,0
+MOBX.US,D,20211111,000000,9.83,9.84,9.83,9.84,75769,0
+MOBX.US,D,20211112,000000,9.8652,9.8652,9.8652,9.8652,231,0
+MOBX.US,D,20211116,000000,9.86,9.86,9.86,9.86,250000,0
+MOBX.US,D,20211119,000000,9.87,9.88,9.87,9.88,6006,0
+MOBX.US,D,20211122,000000,9.87,9.89,9.87,9.89,85761,0
+MOBX.US,D,20211126,000000,9.83,9.83,9.83,9.83,216,0
+MOBX.US,D,20211130,000000,9.88,10,9.88,10,56478,0
+MOBX.US,D,20211201,000000,9.92,9.93,9.89,9.93,1554,0
+MOBX.US,D,20211206,000000,9.9,9.9,9.9,9.9,1203,0
+MOBX.US,D,20211208,000000,9.88,9.88,9.84,9.84,100401,0
+MOBX.US,D,20211209,000000,9.87,9.88,9.87,9.88,3004,0
+MOBX.US,D,20211210,000000,9.82,9.82,9.82,9.82,201,0
+MOBX.US,D,20211213,000000,9.85,9.85,9.85,9.85,20001,0
+MOBX.US,D,20211216,000000,9.8372,9.8372,9.8372,9.8372,5017,0
+MOBX.US,D,20211217,000000,9.825,9.825,9.825,9.825,1000,0
+MOBX.US,D,20211220,000000,9.83,9.83,9.83,9.83,135,0
+MOBX.US,D,20211221,000000,9.87,9.87,9.85,9.85,3675,0
+MOBX.US,D,20211229,000000,9.85,9.85,9.85,9.85,136,0
+MOBX.US,D,20211231,000000,9.82,9.84,9.82,9.84,1203,0
+MOBX.US,D,20220104,000000,9.85,9.85,9.85,9.85,5300,0
+MOBX.US,D,20220106,000000,9.85,9.88,9.85,9.88,8501,0
+MOBX.US,D,20220112,000000,9.83,9.8383,9.83,9.8383,207,0
+MOBX.US,D,20220113,000000,9.85,9.86,9.845,9.8573,11738,0
+MOBX.US,D,20220114,000000,9.86,9.87,9.85,9.85,47076,0
+MOBX.US,D,20220118,000000,9.8599,9.8599,9.8599,9.8599,3052,0
+MOBX.US,D,20220119,000000,9.83,9.845,9.83,9.83,12137,0
+MOBX.US,D,20220124,000000,9.84,9.84,9.84,9.84,97176,0
+MOBX.US,D,20220127,000000,9.85,9.85,9.85,9.85,203,0
+MOBX.US,D,20220131,000000,9.86,9.86,9.855,9.86,2300,0
+MOBX.US,D,20220201,000000,9.86,9.86,9.85,9.86,11270,0
+MOBX.US,D,20220202,000000,9.86,9.86,9.86,9.86,103,0
+MOBX.US,D,20220203,000000,9.86,9.86,9.86,9.86,3436,0
+MOBX.US,D,20220204,000000,9.87,9.87,9.87,9.87,10001,0
+MOBX.US,D,20220208,000000,9.88,9.88,9.87,9.87,901,0
+MOBX.US,D,20220224,000000,9.8739,9.8739,9.8739,9.8739,601,0
+MOBX.US,D,20220228,000000,9.89,9.9,9.89,9.9,989,0
+MOBX.US,D,20220309,000000,9.9,9.9,9.9,9.9,501,0
+MOBX.US,D,20220310,000000,9.9,9.9,9.9,9.9,497,0
+MOBX.US,D,20220311,000000,9.9,9.9,9.9,9.9,1048,0
+MOBX.US,D,20220314,000000,9.9,9.92,9.9,9.92,123649,0
+MOBX.US,D,20220316,000000,9.91,9.91,9.91,9.91,19055,0
+MOBX.US,D,20220318,000000,9.88,9.91,9.88,9.91,10036,0
+MOBX.US,D,20220323,000000,9.91,9.91,9.91,9.91,170,0
+MOBX.US,D,20220405,000000,9.92,9.92,9.92,9.92,325403,0
+MOBX.US,D,20220406,000000,9.92,9.92,9.92,9.92,11706,0
+MOBX.US,D,20220407,000000,9.925,9.925,9.925,9.925,300,0
+MOBX.US,D,20220408,000000,9.92,9.93,9.92,9.93,40663,0
+MOBX.US,D,20220411,000000,9.9332,9.9332,9.93,9.93,1000,0
+MOBX.US,D,20220413,000000,9.94,9.94,9.94,9.94,303,0
+MOBX.US,D,20220419,000000,9.94,9.94,9.94,9.94,1701,0
+MOBX.US,D,20220420,000000,9.94,9.942,9.94,9.94,80949,0
+MOBX.US,D,20220425,000000,9.95,9.95,9.9475,9.95,176754,0
+MOBX.US,D,20220426,000000,9.95,9.95,9.95,9.95,841,0
+MOBX.US,D,20220427,000000,9.95,9.95,9.95,9.95,203,0
+MOBX.US,D,20220428,000000,9.955,9.955,9.955,9.955,268,0
+MOBX.US,D,20220502,000000,9.95,9.95,9.935,9.94,142388,0
+MOBX.US,D,20220506,000000,9.95,9.95,9.94,9.94,50032,0
+MOBX.US,D,20220509,000000,9.95,9.95,9.94,9.94,1301,0
+MOBX.US,D,20220510,000000,9.96,9.96,9.96,9.96,1009,0
+MOBX.US,D,20220511,000000,9.94,9.94,9.94,9.94,1097,0
+MOBX.US,D,20220512,000000,9.96,9.96,9.96,9.96,1177,0
+MOBX.US,D,20220517,000000,9.94,9.94,9.94,9.94,300,0
+MOBX.US,D,20220518,000000,9.94,9.94,9.94,9.94,34822,0
+MOBX.US,D,20220520,000000,9.94,9.94,9.94,9.94,5000,0
+MOBX.US,D,20220523,000000,9.95,9.95,9.94,9.95,5090,0
+MOBX.US,D,20220524,000000,9.9418,9.9418,9.9418,9.9418,5000,0
+MOBX.US,D,20220525,000000,9.95,9.95,9.95,9.95,4800,0
+MOBX.US,D,20220526,000000,9.95,9.95,9.95,9.95,5938,0
+MOBX.US,D,20220602,000000,9.95,9.95,9.95,9.95,410,0
+MOBX.US,D,20220603,000000,9.9584,9.96,9.955,9.96,15357,0
+MOBX.US,D,20220606,000000,9.97,9.97,9.97,9.97,500,0
+MOBX.US,D,20220609,000000,9.97,9.97,9.97,9.97,104600,0
+MOBX.US,D,20220610,000000,9.97,9.97,9.97,9.97,132269,0
+MOBX.US,D,20220613,000000,9.97,9.97,9.97,9.97,114,0
+MOBX.US,D,20220616,000000,9.97,9.97,9.97,9.97,222,0
+MOBX.US,D,20220622,000000,9.98,9.99,9.98,9.99,1550,0
+MOBX.US,D,20220623,000000,9.97,9.985,9.97,9.975,19503,0
+MOBX.US,D,20220627,000000,9.98,9.98,9.98,9.98,315,0
+MOBX.US,D,20220628,000000,9.99,10,9.98,9.9805,7390,0
+MOBX.US,D,20220629,000000,9.98,9.98,9.98,9.98,105,0
+MOBX.US,D,20220630,000000,9.98,9.98,9.98,9.98,723,0
+MOBX.US,D,20220701,000000,9.98,9.9873,9.98,9.9873,34301,0
+MOBX.US,D,20220705,000000,9.98,9.98,9.98,9.98,281,0
+MOBX.US,D,20220706,000000,10.5,10.5,9.98,9.9867,17555,0
+MOBX.US,D,20220707,000000,10,10,10,10,302,0
+MOBX.US,D,20220711,000000,9.97,10,9.97,10,2066,0
+MOBX.US,D,20220712,000000,9.9999,10.06,9.9999,10.01,18835,0
+MOBX.US,D,20220713,000000,9.925,9.925,9.925,9.925,3742,0
+MOBX.US,D,20220714,000000,10,10.26,9.97,10.1964,24138,0
+MOBX.US,D,20220715,000000,10.02,10.25,9.94,10.01,7084,0
+MOBX.US,D,20220718,000000,10.14,10.14,10,10,463,0
+MOBX.US,D,20220719,000000,10,10.02,10,10,73921,0
+MOBX.US,D,20220720,000000,10.19,11.94,10.19,10.43,136171,0
+MOBX.US,D,20220721,000000,10.43,10.4364,10.1201,10.14,24663,0
+MOBX.US,D,20220722,000000,10.11,10.1846,10.11,10.114,23804,0
+MOBX.US,D,20220725,000000,10.0501,10.16,10.05,10.07,21974,0
+MOBX.US,D,20220726,000000,10.05,10.14,10.05,10.06,18275,0
+MOBX.US,D,20220727,000000,10.05,10.09,10.05,10.09,2845,0
+MOBX.US,D,20220728,000000,10.1,10.11,10.09,10.09,498,0
+MOBX.US,D,20220729,000000,10.19,10.19,10.06,10.07,13867,0
+MOBX.US,D,20220801,000000,10.13,10.13,10.09,10.09,944,0
+MOBX.US,D,20220802,000000,10.06,10.06,10.06,10.06,911,0
+MOBX.US,D,20220804,000000,10.13,10.13,10.05,10.06,4827,0
+MOBX.US,D,20220805,000000,10.06,10.095,10.06,10.095,204,0
+MOBX.US,D,20220808,000000,10.095,10.095,10.06,10.06,1189,0
+MOBX.US,D,20220809,000000,10.08,10.13,10.05,10.1,10050,0
+MOBX.US,D,20220810,000000,10.091,10.1,10.05,10.06,4956,0
+MOBX.US,D,20220811,000000,10.06,10.1,10.0586,10.06,15836,0
+MOBX.US,D,20220812,000000,10.0999,10.1,10.07,10.07,2870,0
+MOBX.US,D,20220815,000000,10.07,10.1,10.06,10.1,9193,0
+MOBX.US,D,20220816,000000,10.0972,10.11,10.09,10.11,1949,0
+MOBX.US,D,20220817,000000,10.07,10.07,10.06,10.06,587,0
+MOBX.US,D,20220818,000000,10.06,10.09,10.06,10.09,3128,0
+MOBX.US,D,20220819,000000,10.07,10.085,10.06,10.085,10527,0
+MOBX.US,D,20220823,000000,10.07,10.07,10.07,10.07,1069,0
+MOBX.US,D,20220824,000000,10.085,10.085,10.06,10.08,28145,0
+MOBX.US,D,20220825,000000,10.0944,10.0944,10.0944,10.0944,195,0
+MOBX.US,D,20220826,000000,10.07,10.07,10.07,10.07,300,0
+MOBX.US,D,20220830,000000,10.08,10.08,10.08,10.08,749,0
+MOBX.US,D,20220901,000000,10.07,10.0707,10.07,10.0707,618,0
+MOBX.US,D,20220906,000000,10.08,10.08,10.08,10.08,202,0
+MOBX.US,D,20220908,000000,10.08,10.08,10.08,10.08,1617,0
+MOBX.US,D,20220909,000000,10.11,10.11,10.11,10.11,1216,0
+MOBX.US,D,20220912,000000,10.1,10.1,10.1,10.1,307,0
+MOBX.US,D,20220913,000000,10.12,10.12,10.0901,10.0901,48,0
+MOBX.US,D,20220919,000000,10.09,10.1,10.09,10.1,3459,0
+MOBX.US,D,20220920,000000,10.09,10.09,10.09,10.09,106,0
+MOBX.US,D,20220922,000000,10.09,10.09,10.09,10.09,1007,0
+MOBX.US,D,20220927,000000,10.09,10.09,10.09,10.09,593,0
+MOBX.US,D,20220929,000000,10.0901,10.1,10.09,10.0901,401,0
+MOBX.US,D,20220930,000000,10.1,10.1,10.08,10.08,17602,0
+MOBX.US,D,20221010,000000,10.1,10.1,10.08,10.08,1557,0
+MOBX.US,D,20221011,000000,10.08,10.08,10.08,10.08,500,0
+MOBX.US,D,20221012,000000,10.08,10.08,10.08,10.08,1825,0
+MOBX.US,D,20221021,000000,10.08,10.08,10.07,10.07,2467,0
+MOBX.US,D,20221024,000000,10.08,10.08,10.08,10.08,1268,0
+MOBX.US,D,20221026,000000,10.09,10.09,10.05,10.05,77477,0
+MOBX.US,D,20221027,000000,10.08,10.0802,10.08,10.0801,18232,0
+MOBX.US,D,20221031,000000,10.07,10.08,10.07,10.08,3100,0
+MOBX.US,D,20221101,000000,10.08,10.11,10.08,10.11,3680,0
+MOBX.US,D,20221102,000000,10.14,10.14,10.12,10.13,6010,0
+MOBX.US,D,20221103,000000,10.14,10.155,10.14,10.1401,3802,0
+MOBX.US,D,20221104,000000,10.14,10.14,10.14,10.14,3201,0
+MOBX.US,D,20221107,000000,10.16,10.1601,10.16,10.16,10734,0
+MOBX.US,D,20221108,000000,10.15,10.15,10.15,10.15,20001,0
+MOBX.US,D,20221109,000000,10.15,10.16,10.15,10.16,587,0
+MOBX.US,D,20221114,000000,10.15,10.17,10.15,10.17,3778,0
+MOBX.US,D,20221115,000000,10.15,10.15,10.15,10.15,115,0
+MOBX.US,D,20221116,000000,10.1537,10.1537,10.1537,10.1537,447,0
+MOBX.US,D,20221117,000000,10.14,10.14,10.14,10.14,638,0
+MOBX.US,D,20221118,000000,10.14,10.15,10.14,10.15,48368,0
+MOBX.US,D,20221121,000000,10.19,10.21,10.19,10.21,5702,0
+MOBX.US,D,20221122,000000,10.22,10.22,10.22,10.22,570,0
+MOBX.US,D,20221125,000000,10.14,10.14,10.14,10.14,101,0
+MOBX.US,D,20221128,000000,10.22,10.22,10.22,10.22,662,0
+MOBX.US,D,20221129,000000,10.14,10.14,10.14,10.14,100,0
+MOBX.US,D,20221130,000000,10.14,10.17,10.14,10.17,232,0
+MOBX.US,D,20221201,000000,10.16,10.16,10.16,10.16,4586,0
+MOBX.US,D,20221202,000000,10.14,10.14,10.14,10.14,2179,0
+MOBX.US,D,20221205,000000,10.15,10.15,10.15,10.15,110,0
+MOBX.US,D,20221206,000000,10.17,10.18,10.17,10.18,3983,0
+MOBX.US,D,20221207,000000,10.18,10.18,10.17,10.17,1600,0
+MOBX.US,D,20221208,000000,10.19,10.19,10.17,10.17,4422,0
+MOBX.US,D,20221209,000000,10.17,10.17,10.17,10.17,19377,0
+MOBX.US,D,20221216,000000,10.17,10.17,10.17,10.17,142,0
+MOBX.US,D,20221219,000000,10.2,10.2,10.2,10.2,1275,0
+MOBX.US,D,20221220,000000,10.21,10.22,10.21,10.22,17786,0
+MOBX.US,D,20221221,000000,10.23,10.23,10.23,10.23,827,0
+MOBX.US,D,20221222,000000,10.23,10.25,10.23,10.25,2175,0
+MOBX.US,D,20221223,000000,10.23,10.3,10.23,10.29,2439,0
+MOBX.US,D,20221227,000000,10.29,10.29,10.29,10.29,306,0
+MOBX.US,D,20221230,000000,11.06,11.06,10.21,10.21,1028,0
+MOBX.US,D,20230103,000000,10.36,10.44,10.25,10.33,3844,0
+MOBX.US,D,20230104,000000,10.27,10.3299,10.27,10.3299,397,0
+MOBX.US,D,20230105,000000,10.3,10.3299,10.3,10.3,1877,0
+MOBX.US,D,20230106,000000,10.45,10.48,10.36,10.36,1394,0
+MOBX.US,D,20230109,000000,10.42,10.42,10.37,10.37,1342,0
+MOBX.US,D,20230111,000000,10.41,10.42,10.39,10.39,636,0
+MOBX.US,D,20230113,000000,10.41,10.41,10.37,10.37,1678,0
+MOBX.US,D,20230117,000000,10.42,10.42,10.42,10.42,100,0
+MOBX.US,D,20230118,000000,10.39,10.4,10.39,10.4,272,0
+MOBX.US,D,20230124,000000,10.38,10.38,10.38,10.38,103,0
+MOBX.US,D,20230201,000000,10.41,10.41,10.4,10.4,222,0
+MOBX.US,D,20230202,000000,10.39,10.39,10.39,10.39,125,0
+MOBX.US,D,20230203,000000,10.4,10.41,10.39,10.4,1915,0
+MOBX.US,D,20230206,000000,10.4,10.42,10.395,10.42,4709,0
+MOBX.US,D,20230208,000000,10.45,11.045,10.45,10.61,5028,0
+MOBX.US,D,20230209,000000,10.8,10.8,10.6,10.62,789,0
+MOBX.US,D,20230309,000000,10.5,10.51,10.44,10.47,3700,0
+MOBX.US,D,20230327,000000,10.51,10.54,10.5,10.54,2375,0
+MOBX.US,D,20230331,000000,10.5,11.89,10.5,11,3737,0
+MOBX.US,D,20230404,000000,11,11,11,11,250,0
+MOBX.US,D,20230424,000000,10.645,10.645,10.645,10.645,203,0
+MOBX.US,D,20230502,000000,10.64,10.66,10.64,10.66,5924,0
+MOBX.US,D,20230508,000000,10.99,11.31,10.99,11.3,4974,0
+MOBX.US,D,20230517,000000,11.2337,11.2337,11.2337,11.2337,101,0
+MOBX.US,D,20230522,000000,11.29,11.3,10.7,10.7,900,0
+MOBX.US,D,20230526,000000,10.7,11,10.7,11,3018,0
+MOBX.US,D,20230606,000000,11.25,11.25,11.1,11.1,664,0
+MOBX.US,D,20230608,000000,10.77,11.09,10.77,11.09,382,0
+MOBX.US,D,20230620,000000,10.99,11,10.99,11,564,0
+MOBX.US,D,20230622,000000,10.91,10.95,10.79,10.79,1464,0
+MOBX.US,D,20230623,000000,10.99,10.99,10.99,10.99,711,0
+MOBX.US,D,20230629,000000,10.97,10.97,10.97,10.97,351,0
+MOBX.US,D,20230630,000000,11,11,11,11,1153,0
+MOBX.US,D,20230703,000000,10.98,10.98,10.98,10.98,5500,0
+MOBX.US,D,20230705,000000,11.01,11.01,10.91,10.91,1018,0
+MOBX.US,D,20230707,000000,10.975,10.975,10.975,10.975,200,0
+MOBX.US,D,20230713,000000,10.98,12.21,10.98,11.05,15753,0
+MOBX.US,D,20230714,000000,11.2899,11.5,11.28,11.4,5290,0
+MOBX.US,D,20230717,000000,11.4,11.4,11.4,11.4,253,0
+MOBX.US,D,20230719,000000,11.11,11.5,11.11,11.5,611,0
+MOBX.US,D,20230720,000000,11.5,11.5,11.15,11.15,1630,0
+MOBX.US,D,20230721,000000,11.3,11.7,11.296,11.7,5515,0
+MOBX.US,D,20230724,000000,11.9,11.9,11.8755,11.8755,1067,0
+MOBX.US,D,20230725,000000,11.25,11.3,10.95,11.17,33516,0
+MOBX.US,D,20230726,000000,11.15,11.18,11.05,11.05,5353,0
+MOBX.US,D,20230727,000000,11.06,11.06,11.04,11.04,2301,0
+MOBX.US,D,20230728,000000,11.05,11.05,11.05,11.05,104,0
+MOBX.US,D,20230731,000000,11.1,11.1001,11.05,11.05,2005,0
+MOBX.US,D,20230801,000000,10.97,10.97,10.95,10.95,8005,0
+MOBX.US,D,20230802,000000,11.038,11.05,11.038,11.05,787,0
+MOBX.US,D,20230803,000000,10.98,10.98,10.97,10.97,230,0
+MOBX.US,D,20230807,000000,10.97,10.97,10.97,10.97,1003,0
+MOBX.US,D,20230808,000000,10.97,10.97,10.9699,10.9699,4904,0
+MOBX.US,D,20230809,000000,10.97,10.97,10.9698,10.9698,2912,0
+MOBX.US,D,20230814,000000,10.97,10.97,10.96,10.96,802,0
+MOBX.US,D,20230815,000000,10.96,10.9601,10.96,10.9601,203,0
+MOBX.US,D,20230816,000000,11.04,11.04,11.04,11.04,103,0
+MOBX.US,D,20230817,000000,10.96,10.96,10.96,10.96,751,0
+MOBX.US,D,20230825,000000,11,11.04,11,11.04,559,0
+MOBX.US,D,20230901,000000,11.05,11.05,11,11,956,0
+MOBX.US,D,20230905,000000,11.05,11.05,11.05,11.05,385,0
+MOBX.US,D,20230908,000000,11.05,11.05,11.05,11.05,1442,0
+MOBX.US,D,20230911,000000,11.05,11.05,11.05,11.05,963,0
+MOBX.US,D,20230912,000000,11.05,11.05,11.05,11.05,2000,0
+MOBX.US,D,20230918,000000,11.05,11.1,11.05,11.1,704,0
+MOBX.US,D,20230921,000000,11.05,11.05,11.05,11.05,586,0
+MOBX.US,D,20230927,000000,11.05,11.1,11.05,11.1,1984,0
+MOBX.US,D,20231002,000000,11.05,11.05,11.05,11.05,101,0
+MOBX.US,D,20231005,000000,11.09,11.09,11.09,11.09,100,0
+MOBX.US,D,20231006,000000,11.1,11.1,11.1,11.1,104,0
+MOBX.US,D,20231009,000000,11.1,11.1,11.1,11.1,101,0
+MOBX.US,D,20231010,000000,11.1,11.1,11.1,11.1,101,0
+MOBX.US,D,20231011,000000,11.1,11.1,11.1,11.1,100,0
+MOBX.US,D,20231012,000000,11.1,11.1,11.1,11.1,101,0
+MOBX.US,D,20231013,000000,11.1,11.1,11.1,11.1,100,0
+MOBX.US,D,20231016,000000,11.1,11.1,11.1,11.1,101,0
+MOBX.US,D,20231018,000000,11.15,11.15,11.15,11.15,100,0
+MOBX.US,D,20231019,000000,11.15,11.15,11.15,11.15,101,0
+MOBX.US,D,20231023,000000,11.07,11.26,11.05,11.26,502,0
+MOBX.US,D,20231026,000000,11.07,11.07,11.07,11.07,200,0
+MOBX.US,D,20231030,000000,11.1,11.1,11.08,11.08,300,0
+MOBX.US,D,20231031,000000,11.07,11.07,11.05,11.05,1430,0
+MOBX.US,D,20231102,000000,11.07,11.07,11.07,11.07,302,0
+MOBX.US,D,20231103,000000,11.07,11.1,11.07,11.0967,3300,0
+MOBX.US,D,20231108,000000,11.1,11.15,11.1,11.15,3045,0
+MOBX.US,D,20231109,000000,11.2,11.2001,11.2,11.2001,2696,0
+MOBX.US,D,20231110,000000,11.2,11.5,11.2,11.22,3067,0
+MOBX.US,D,20231114,000000,11.25,11.25,11.25,11.25,202,0
+MOBX.US,D,20231115,000000,11.25,11.2501,11.25,11.2501,396,0
+MOBX.US,D,20231116,000000,11.4,11.4,11.34,11.35,1032,0
+MOBX.US,D,20231120,000000,11.4,11.4,11.4,11.4,102,0
+MOBX.US,D,20231121,000000,11.21,11.21,11.21,11.21,845,0
+MOBX.US,D,20231122,000000,11.27,11.27,11.27,11.27,570,0
+MOBX.US,D,20231128,000000,11.27,11.27,11.27,11.27,1799,0
+MOBX.US,D,20231201,000000,11.45,11.45,11.45,11.45,100,0
+MOBX.US,D,20231204,000000,11.5,11.5,11.3,11.34,2756,0
+MOBX.US,D,20231205,000000,11.3,11.3,11.3,11.3,407,0
+MOBX.US,D,20231206,000000,11.32,11.43,11.3,11.31,2879,0
+MOBX.US,D,20231207,000000,11.3,11.5,11.3,11.5,8071,0
+MOBX.US,D,20231208,000000,11.37,11.65,11.37,11.65,7728,0
+MOBX.US,D,20231211,000000,10.83,11.12,10.83,11.12,786,0
+MOBX.US,D,20231214,000000,11.7,12.5,10.2,11.7,12087,0
+MOBX.US,D,20231215,000000,8.43,11.68,8.28,11.68,148461,0
+MOBX.US,D,20231218,000000,9.41,11.5,9.3321,11.3076,8593,0
+MOBX.US,D,20231219,000000,9.89,10.84,9.53,10.83,9823,0
+MOBX.US,D,20231220,000000,9.76,10.471,9.01,10.02,8937,0
+MOBX.US,D,20231221,000000,9.79,12,9.43,10.66,29418,0
+MOBX.US,D,20231222,000000,6,10,4.95,5.22,352500,0
+MOBX.US,D,20231226,000000,5.39,12.47,5,7,1156889,0
+MOBX.US,D,20231227,000000,6.38,6.57,5.5,6.11,186814,0
+MOBX.US,D,20231228,000000,5.75,6.25,5.55,6.13,50316,0
+MOBX.US,D,20231229,000000,5.77,6.4,3.75,4.02,210875,0
+MOBX.US,D,20240102,000000,4.1,4.22,2.68,2.7,334926,0
+MOBX.US,D,20240103,000000,2.99,3.2,2.7905,2.96,185287,0
+MOBX.US,D,20240104,000000,3.22,4.85,3.17,4.36,5786722,0
+MOBX.US,D,20240105,000000,4,4.2999,3.64,3.98,225954,0
+MOBX.US,D,20240108,000000,3.82,3.8911,3.32,3.5,113484,0
+MOBX.US,D,20240109,000000,3.31,3.5123,3.2603,3.33,88854,0
+MOBX.US,D,20240110,000000,3.44,3.4456,3.1164,3.19,88736,0
+MOBX.US,D,20240111,000000,3.18,3.25,2.85,2.85,154372,0
+MOBX.US,D,20240112,000000,2.71,3.1643,2.71,2.8861,76047,0
+MOBX.US,D,20240116,000000,3,3,2.75,2.93,44135,0
+MOBX.US,D,20240117,000000,3,3.01,2.82,2.85,45203,0
+MOBX.US,D,20240118,000000,2.93,2.95,2.5,2.56,206923,0
+MOBX.US,D,20240119,000000,2.94,3,2.61,2.95,128687,0
+MOBX.US,D,20240122,000000,3.03,3.25,2.6,2.66,137724,0
+MOBX.US,D,20240123,000000,2.74,2.85,2.45,2.67,172443,0
+MOBX.US,D,20240124,000000,2.65,2.79,2.5,2.6072,92179,0
+MOBX.US,D,20240125,000000,2.5901,2.7117,2.59,2.63,28674,0
+MOBX.US,D,20240126,000000,2.72,2.72,2.46,2.51,91120,0
+MOBX.US,D,20240129,000000,2.54,2.67,2.5,2.53,53426,0
+MOBX.US,D,20240130,000000,2.64,2.66,2.5,2.56,59244,0
+MOBX.US,D,20240131,000000,2.74,2.75,2.53,2.715,69936,0
+MOBX.US,D,20240201,000000,2.66,2.74,2.6,2.66,55048,0
+MOBX.US,D,20240202,000000,2.61,2.75,2.54,2.65,29797,0
+MOBX.US,D,20240205,000000,2.63,2.75,2.6,2.75,80753,0
+MOBX.US,D,20240206,000000,2.69,2.835,2.615,2.75,108435,0
+MOBX.US,D,20240207,000000,2.64,2.82,2.56,2.69,60323,0
+MOBX.US,D,20240208,000000,2.62,2.75,2.54,2.547,59619,0
+MOBX.US,D,20240209,000000,2.54,2.73,2.51,2.55,107416,0
+MOBX.US,D,20240212,000000,2.55,2.8999,2.54,2.81,114388,0
+MOBX.US,D,20240213,000000,2.73,2.85,2.73,2.79,19648,0
+MOBX.US,D,20240214,000000,2.84,2.84,2.65,2.8,16027,0
+MOBX.US,D,20240215,000000,2.84,2.85,2.65,2.85,38096,0
+MOBX.US,D,20240216,000000,2.85,2.9,2.7,2.88,39224,0
+MOBX.US,D,20240220,000000,2.9,2.9,2.71,2.85,51038,0
+MOBX.US,D,20240221,000000,2.87,2.88,2.7117,2.87,37281,0
+MOBX.US,D,20240222,000000,2.72,2.9,2.72,2.9,38390,0
+MOBX.US,D,20240223,000000,2.8,2.9,2.8,2.88,12490,0
+MOBX.US,D,20240226,000000,2.88,2.88,2.65,2.77,49524,0
+MOBX.US,D,20240227,000000,2.76,2.85,2.4025,2.78,84448,0
+MOBX.US,D,20240228,000000,2.83,2.87,2.45,2.625,87679,0
+MOBX.US,D,20240229,000000,2.58,2.69,2.4701,2.67,26140,0
+MOBX.US,D,20240301,000000,2.48,2.55,1.71,1.95,226138,0
+MOBX.US,D,20240304,000000,2,2,1.91,2,124185,0
+MOBX.US,D,20240305,000000,2,2.01,1.92,1.99,146500,0
+MOBX.US,D,20240306,000000,2,2.1,1.7,1.86,187695,0
+MOBX.US,D,20240307,000000,1.92,2,1.54,1.74,302960,0
+MOBX.US,D,20240308,000000,1.71,1.87,1.17,1.42,400650,0
+MOBX.US,D,20240311,000000,1.56,1.7,1.3,1.4,555435,0
+MOBX.US,D,20240312,000000,1.47,1.6014,1.3316,1.53,416212,0
+MOBX.US,D,20240313,000000,1.55,1.87,1.47,1.71,227883,0
+MOBX.US,D,20240314,000000,1.82,1.87,1.5901,1.72,180117,0
+MOBX.US,D,20240315,000000,1.72,2.33,1.62,2.06,453879,0
+MOBX.US,D,20240318,000000,2.14,2.4199,1.92,2.01,118223,0
+MOBX.US,D,20240319,000000,1.96,2.28,1.96,2.21,136481,0
+MOBX.US,D,20240320,000000,2.18,2.251,2.0599,2.23,67841,0
+MOBX.US,D,20240321,000000,2.23,2.25,2.06,2.25,116229,0
+MOBX.US,D,20240322,000000,2.18,2.2,2,2.2,67487,0
+MOBX.US,D,20240325,000000,2.17,2.2409,2.05,2.05,21246,0
+MOBX.US,D,20240326,000000,2.05,2.1499,2.02,2.07,13720,0
+MOBX.US,D,20240327,000000,2.05,2.1253,2.03,2.06,11642,0
+MOBX.US,D,20240328,000000,2.06,2.15,1.95,2.01,58799,0
+MOBX.US,D,20240401,000000,2.14,2.14,1.98,2.04,19927,0
+MOBX.US,D,20240402,000000,1.95,2.05,1.85,1.9,93046,0
+MOBX.US,D,20240403,000000,2,2.05,1.91,1.99,64571,0
+MOBX.US,D,20240404,000000,2.01,2.08,1.87,1.92,39914,0
+MOBX.US,D,20240405,000000,1.92,2.04,1.91,1.93,22517,0
+MOBX.US,D,20240408,000000,1.94,2.1,1.91,2.02,50222,0
+MOBX.US,D,20240409,000000,2.05,2.14,1.98,2.08,35139,0
+MOBX.US,D,20240410,000000,2.08,2.21,2.06,2.2,101160,0
+MOBX.US,D,20240411,000000,2.1,2.17,2.02,2.12,41826,0
+MOBX.US,D,20240412,000000,2.06,2.2,2,2,23878,0
+MOBX.US,D,20240415,000000,1.94,2,1.85,1.95,49624,0
+MOBX.US,D,20240416,000000,1.9,2.1,1.85,1.98,36988,0
+MOBX.US,D,20240417,000000,1.9001,2,1.85,2,30490,0
+MOBX.US,D,20240418,000000,1.84,1.9468,1.82,1.94,19900,0
+MOBX.US,D,20240419,000000,1.97,2.05,1.85,2,92994,0
+MOBX.US,D,20240422,000000,2.04,2.09,1.98,1.99,18686,0
+MOBX.US,D,20240423,000000,2.05,2.45,2.02,2.31,127761,0
+MOBX.US,D,20240424,000000,2.42,2.6,2.31,2.49,183920,0
+MOBX.US,D,20240425,000000,2.53,2.85,2.46,2.62,183222,0
+MOBX.US,D,20240426,000000,2.63,3.62,2.37,3.5,610213,0
+MOBX.US,D,20240429,000000,3.36,3.5,2.81,3.23,192137,0
+MOBX.US,D,20240430,000000,3.22,3.42,2.94,3.42,77486,0
+MOBX.US,D,20240501,000000,3.49,3.49,3.0063,3.32,107320,0
+MOBX.US,D,20240502,000000,3.13,3.3298,3,3.08,68898,0
+MOBX.US,D,20240503,000000,3.03,3.2902,2.95,3.01,23904,0
+MOBX.US,D,20240506,000000,3.06,3.18,3,3,43207,0
+MOBX.US,D,20240507,000000,2.99,3.11,2.94,3.08,63978,0
+MOBX.US,D,20240508,000000,3.01,3.08,3,3.01,12273,0
+MOBX.US,D,20240509,000000,3.25,3.27,2.68,2.86,204080,0
+MOBX.US,D,20240510,000000,2.83,2.99,2.6299,2.96,82779,0
+MOBX.US,D,20240513,000000,2.77,2.95,2.59,2.69,89259,0
+MOBX.US,D,20240514,000000,2.61,3.435,2.57,3.2,136526,0
+MOBX.US,D,20240515,000000,3.2,3.2487,2.7,2.78,53165,0
+MOBX.US,D,20240516,000000,2.7,2.929,2.7,2.71,14884,0
+MOBX.US,D,20240517,000000,2.69,2.83,2.5,2.5,42362,0
+MOBX.US,D,20240520,000000,2.47,2.6,2.3644,2.47,51920,0
+MOBX.US,D,20240521,000000,2.47,2.4999,2.3,2.39,35958,0
+MOBX.US,D,20240522,000000,2.51,2.51,2.19,2.35,57758,0
+MOBX.US,D,20240523,000000,2.32,2.36,2.19,2.21,43055,0
+MOBX.US,D,20240524,000000,2.19,2.35,2.19,2.2,54134,0
+MOBX.US,D,20240528,000000,2.19,2.32,2.19,2.29,36047,0
+MOBX.US,D,20240529,000000,2.19,2.51,1.89,2.21,134827,0
+MOBX.US,D,20240530,000000,2.09,2.2794,2.09,2.1,30060,0
+MOBX.US,D,20240531,000000,2.09,2.3499,2.05,2.08,37334,0
+MOBX.US,D,20240603,000000,2.18,2.23,2.07,2.2,15369,0
+MOBX.US,D,20240604,000000,2.2,2.4899,2.1112,2.18,6741,0
+MOBX.US,D,20240605,000000,2.2,2.2,1.99,2.005,35295,0
+MOBX.US,D,20240606,000000,1.96,2.0657,1.85,1.87,85021,0
+MOBX.US,D,20240607,000000,1.88,2.01,1.85,2.01,21398,0
+MOBX.US,D,20240610,000000,1.96,1.99,1.85,1.87,60963,0
+MOBX.US,D,20240611,000000,1.87,1.96,1.87,1.89,11859,0
+MOBX.US,D,20240612,000000,1.87,1.99,1.82,1.85,46801,0
+MOBX.US,D,20240613,000000,1.96,2.055,1.83,1.85,16779,0
+MOBX.US,D,20240614,000000,1.85,1.85,1.8,1.84,56025,0
+MOBX.US,D,20240617,000000,1.81,1.95,1.8,1.81,46795,0
+MOBX.US,D,20240618,000000,1.8,1.8699,1.7,1.8,40884,0
+MOBX.US,D,20240620,000000,1.8,1.89,1.79,1.82,14217,0
+MOBX.US,D,20240621,000000,1.78,1.86,1.63,1.82,67000,0
+MOBX.US,D,20240624,000000,1.8,1.8399,1.7,1.782,53895,0
+MOBX.US,D,20240625,000000,1.77,1.94,1.6,1.66,22025,0
+MOBX.US,D,20240626,000000,1.7015,1.93,1.7015,1.88,41721,0
+MOBX.US,D,20240627,000000,1.88,1.915,1.69,1.825,39454,0
+MOBX.US,D,20240628,000000,1.84,1.84,1.6,1.64,21699,0
+MOBX.US,D,20240701,000000,1.76,1.9069,1.6,1.73,4831,0
+MOBX.US,D,20240702,000000,1.74,1.7499,1.69,1.69,2461,0
+MOBX.US,D,20240703,000000,1.69,1.7209,1.68,1.7,5196,0
+MOBX.US,D,20240705,000000,1.68,1.7471,1.52,1.64,49258,0
+MOBX.US,D,20240708,000000,1.61,1.63,1.5099,1.56,37674,0
+MOBX.US,D,20240709,000000,1.58,1.6499,1.4001,1.59,38563,0
+MOBX.US,D,20240710,000000,1.57,1.67,1.5,1.5,10492,0
+MOBX.US,D,20240711,000000,1.57,1.57,1.3801,1.513,27585,0
+MOBX.US,D,20240712,000000,1.46,1.5299,1.46,1.487,17226,0
+MOBX.US,D,20240715,000000,1.52,1.54,1.4,1.437,17764,0
+MOBX.US,D,20240716,000000,1.4368,1.46,1.35,1.43,70742,0
+MOBX.US,D,20240717,000000,1.41,1.44,1.35,1.37,25343,0
+MOBX.US,D,20240718,000000,1.44,1.4498,1.315,1.38,104207,0
+MOBX.US,D,20240719,000000,1.42,1.44,1.35,1.35,28118,0
+MOBX.US,D,20240722,000000,1.44,1.44,1.3001,1.37,31032,0
+MOBX.US,D,20240723,000000,1.39,1.4,1.31,1.35,55939,0
+MOBX.US,D,20240724,000000,1.35,1.35,1.28,1.28,36301,0
+MOBX.US,D,20240725,000000,1.3,1.36,1.28,1.29,29873,0
+MOBX.US,D,20240726,000000,1.3148,1.33,1.23,1.25,43492,0
+MOBX.US,D,20240729,000000,1.32,1.34,1.23,1.295,61889,0
+MOBX.US,D,20240730,000000,1.3,1.35,1.25,1.25,98846,0
+MOBX.US,D,20240731,000000,1.27,1.29,1.21,1.23,70754,0
+MOBX.US,D,20240801,000000,1.25,1.25,1.19,1.22,18096,0
+MOBX.US,D,20240802,000000,1.18,1.22,1.1,1.15,113896,0
+MOBX.US,D,20240805,000000,1.14,1.165,1.03,1.03,46290,0
+MOBX.US,D,20240806,000000,1.19,1.19,1.01,1.01,40316,0
+MOBX.US,D,20240807,000000,1.04,1.0476,0.96,0.9999,67819,0
+MOBX.US,D,20240808,000000,1,1.08,1,1.05,25095,0
+MOBX.US,D,20240809,000000,1.055,1.11,0.99,1.06,89952,0
+MOBX.US,D,20240812,000000,1.04,1.069,1.03,1.03,23735,0
+MOBX.US,D,20240813,000000,1.03,1.0699,1.03,1.03,18168,0
+MOBX.US,D,20240814,000000,1,1.04,1,1.01,13458,0
+MOBX.US,D,20240815,000000,1.0374,1.0499,0.933,0.94,68023,0
+MOBX.US,D,20240816,000000,0.9238,0.99,0.9238,0.9589,59932,0
+MOBX.US,D,20240819,000000,0.98,0.99,0.93,0.9794,65294,0
+MOBX.US,D,20240820,000000,1,1.0495,0.9053,0.9365,136637,0
+MOBX.US,D,20240821,000000,0.92,1.04,0.846,0.8802,1445959,0
+MOBX.US,D,20240822,000000,1.35,1.35,1.03,1.09,17250073,0
+MOBX.US,D,20240823,000000,1.11,1.11,0.9012,1.06,1002877,0
+MOBX.US,D,20240826,000000,1.07,1.1,0.932,1.1,450976,0
+MOBX.US,D,20240827,000000,1.05,1.28,1.02,1.23,519588,0
+MOBX.US,D,20240828,000000,1.14,1.17,1.08,1.15,121856,0
+MOBX.US,D,20240829,000000,1.05,1.21,1.04,1.19,134053,0
+MOBX.US,D,20240830,000000,1.15,1.2,1.04,1.18,286731,0
+MOBX.US,D,20240903,000000,1.09,1.17,1.07,1.08,152279,0
+MOBX.US,D,20240904,000000,1.06,1.06,0.99,1.04,189716,0
+MOBX.US,D,20240905,000000,1.02,1.04,0.9584,0.9668,245799,0
+MOBX.US,D,20240906,000000,0.9712,0.9958,0.9001,0.901,259175,0
+MOBX.US,D,20240909,000000,0.98,0.9904,0.89,0.9412,229405,0
+MOBX.US,D,20240910,000000,0.97,0.9776,0.9,0.9687,143107,0
+MOBX.US,D,20240911,000000,0.94,0.98,0.9,0.9085,262612,0
+MOBX.US,D,20240912,000000,0.92,0.95,0.8601,0.8601,269802,0
+MOBX.US,D,20240913,000000,0.871,0.877661,0.801,0.8613,59462,0
+MOBX.US,D,20240916,000000,0.867,0.92,0.8458,0.87,77395,0
+MOBX.US,D,20240917,000000,0.92,1.05,0.891,0.97,151961,0
+MOBX.US,D,20240918,000000,0.96,1.01,0.93,0.93,83826,0
+MOBX.US,D,20240919,000000,0.96,1,0.9202,0.9477,51384,0
+MOBX.US,D,20240920,000000,0.9351,1.04,0.9351,1,186788,0
+MOBX.US,D,20240923,000000,1.02,1.11,0.979501,1.07,150343,0
+MOBX.US,D,20240924,000000,1.05,1.12,1.05,1.08,101201,0
+MOBX.US,D,20240925,000000,1.08,1.12,1.08,1.09,71195,0
+MOBX.US,D,20240926,000000,1.1,1.19,1.07,1.08,142111,0
+MOBX.US,D,20240927,000000,1.11,1.11,1,1.04,169906,0
+MOBX.US,D,20240930,000000,1.04,1.0799,0.9999,1.06,226655,0
+MOBX.US,D,20241001,000000,1.08,1.08,1,1.01,67588,0
+MOBX.US,D,20241002,000000,1.01,1.05,1,1.03,94816,0
+MOBX.US,D,20241003,000000,1.03,1.05,1,1.01,64088,0
+MOBX.US,D,20241004,000000,1.03,1.04,1,1.01,39313,0
+MOBX.US,D,20241007,000000,1.01,1.02,0.96,0.99,111050,0
+MOBX.US,D,20241008,000000,1,1,0.92,0.96,135266,0
+MOBX.US,D,20241009,000000,0.97,0.9905,0.95,0.97,32506,0
+MOBX.US,D,20241010,000000,0.97,0.976,0.95,0.976,65308,0
+MOBX.US,D,20241011,000000,0.96,0.96,0.93,0.95,75438,0
+MOBX.US,D,20241014,000000,0.95,0.9501,0.76,0.842673,199398,0
+MOBX.US,D,20241015,000000,0.8242,0.8979,0.76,0.7824,93718,0
+MOBX.US,D,20241016,000000,0.78,0.796751,0.7,0.714,149495,0
+MOBX.US,D,20241017,000000,0.769,0.8399,0.76,0.771,135858,0
+MOBX.US,D,20241018,000000,0.8,0.8303,0.74,0.756,96872,0
+MOBX.US,D,20241021,000000,0.799,0.7999,0.74,0.7422,104740,0
+MOBX.US,D,20241022,000000,0.7931,0.7931,0.725,0.73,109178,0
+MOBX.US,D,20241023,000000,0.725,0.7292,0.678,0.7292,169839,0
+MOBX.US,D,20241024,000000,0.7291,0.7354,0.7,0.7011,36254,0
+MOBX.US,D,20241025,000000,0.7011,0.736,0.68,0.7288,81210,0
+MOBX.US,D,20241028,000000,0.76,0.7611,0.67,0.7598,78433,0
+MOBX.US,D,20241029,000000,0.75,0.7999,0.7221,0.76,111248,0
+MOBX.US,D,20241030,000000,0.7403,0.7792,0.68,0.6911,76196,0
+MOBX.US,D,20241031,000000,0.72,0.72,0.67,0.689,130558,0
+MOBX.US,D,20241101,000000,0.7131,0.7131,0.551,0.633201,278713,0
+MOBX.US,D,20241104,000000,0.6458,0.7222,0.633201,0.7007,79745,0
+MOBX.US,D,20241105,000000,0.6981,0.7346,0.6747,0.711,117182,0
+MOBX.US,D,20241106,000000,0.71,0.74,0.69,0.7176,62611,0
+MOBX.US,D,20241107,000000,0.73,0.73,0.6993,0.72,56181,0
+MOBX.US,D,20241108,000000,0.75,0.75,0.6555,0.6926,191814,0
+MOBX.US,D,20241111,000000,0.7123,0.733,0.68,0.7005,151613,0
+MOBX.US,D,20241112,000000,0.67,0.69,0.62,0.64,207276,0
+MOBX.US,D,20241113,000000,0.705,0.744,0.664,0.6809,81699,0
+MOBX.US,D,20241114,000000,0.7,0.7,0.65,0.6722,80343,0
+MOBX.US,D,20241115,000000,0.6434,0.6814,0.601,0.649,72555,0
+MOBX.US,D,20241118,000000,0.6691,0.6691,0.606401,0.6065,59028,0
+MOBX.US,D,20241119,000000,0.677,0.677,0.6,0.6124,393625,0
+MOBX.US,D,20241120,000000,0.6389,0.675,0.61,0.618598,183714,0
+MOBX.US,D,20241121,000000,0.64,0.64,0.58,0.58,217204,0
+MOBX.US,D,20241122,000000,0.6274,0.775,0.61,0.733,385072,0
+MOBX.US,D,20241125,000000,0.7499,0.8409,0.6906,0.7213,3954765,0
+MOBX.US,D,20241126,000000,0.73,1.035,0.7,0.8598,2168253,0
+MOBX.US,D,20241127,000000,0.85,1.299,0.83,1.23,3507573,0
+MOBX.US,D,20241129,000000,1.3,1.74,1.2401,1.53,4362228,0
+MOBX.US,D,20241202,000000,1.74,2.16,1.22,1.4,5628270,0
+MOBX.US,D,20241203,000000,1.56,1.56,0.92,1.14,1749137,0
+MOBX.US,D,20241204,000000,1.09,1.35,0.8989,0.93,2151267,0
+MOBX.US,D,20241205,000000,0.95,1.23,0.95,1.18,1692534,0
+MOBX.US,D,20241206,000000,1.21,1.32,1.12,1.16,913260,0
+MOBX.US,D,20241209,000000,1.17,1.23,1.04,1.06,732813,0
+MOBX.US,D,20241210,000000,1.14,1.1659,0.98,1,675779,0
+MOBX.US,D,20241211,000000,1.04,1.1128,0.96,1.07,449597,0
+MOBX.US,D,20241212,000000,1.05,1.3,1.03,1.22,1427350,0
+MOBX.US,D,20241213,000000,1.22,1.2964,1.13,1.15,524561,0
+MOBX.US,D,20241216,000000,1.2,1.47,1.1612,1.38,1478361,0
+MOBX.US,D,20241217,000000,1.55,1.9,1.52,1.87,2255493,0
+MOBX.US,D,20241218,000000,2.05,2.47,1.86,2.17,5484452,0
+MOBX.US,D,20241219,000000,2.33,2.47,1.92,2.085,2455686,0
+MOBX.US,D,20241220,000000,1.71,2.08,1.58,1.87,1181164,0
+MOBX.US,D,20241223,000000,1.86,1.9001,1.23,1.27,1771100,0
+MOBX.US,D,20241224,000000,1.4,2.1599,1.4,1.97,3333054,0
+MOBX.US,D,20241226,000000,1.97,2.25,1.71,1.81,1665519,0
+MOBX.US,D,20241227,000000,2,2,1.65,1.79,1041262,0
+MOBX.US,D,20241230,000000,1.73,1.8,1.6,1.67,804901,0
+MOBX.US,D,20241231,000000,1.68,1.8,1.58,1.7,628743,0
+MOBX.US,D,20250102,000000,1.68,1.74,1.52,1.58,514805,0
+MOBX.US,D,20250103,000000,1.6,1.78,1.555,1.635,619712,0
+MOBX.US,D,20250106,000000,1.64,1.73,1.45,1.62,986577,0
+MOBX.US,D,20250107,000000,1.67,1.68,1.45,1.51,547348,0
+MOBX.US,D,20250108,000000,1.46,1.51,1.28,1.35,561690,0
+MOBX.US,D,20250110,000000,1.28,1.3935,1.21,1.33,485191,0
+MOBX.US,D,20250113,000000,1.24,1.31,1.11,1.17,448773,0
+MOBX.US,D,20250114,000000,1.16,1.24,1.1087,1.12,269235,0
+MOBX.US,D,20250115,000000,1.19,1.19,1.09,1.1,262881,0
+MOBX.US,D,20250116,000000,1.12,1.34,1.12,1.23,520860,0
+MOBX.US,D,20250117,000000,1.3,1.33,1.23,1.26,321660,0
+MOBX.US,D,20250121,000000,1.28,1.32,1.13,1.18,371223,0
+MOBX.US,D,20250122,000000,1.32,1.67,1.21,1.66,16206038,0
+MOBX.US,D,20250123,000000,1.48,1.6315,1.48,1.53,1418257,0
+MOBX.US,D,20250124,000000,1.52,1.5298,1.32,1.37,615415,0
+MOBX.US,D,20250127,000000,1.27,1.45,1.25,1.25,594776,0
+MOBX.US,D,20250128,000000,1.28,1.37,1.2301,1.28,313414,0
+MOBX.US,D,20250129,000000,1.43,1.46,1.1401,1.18,1277289,0
+MOBX.US,D,20250130,000000,1.18,1.29,1.14,1.25,524838,0
+MOBX.US,D,20250131,000000,1.29,1.4154,1.24,1.27,572169,0
+MOBX.US,D,20250203,000000,1.21,1.22,1.1303,1.16,471094,0
+MOBX.US,D,20250204,000000,1.25,1.29,1.2004,1.27,1007474,0
+MOBX.US,D,20250205,000000,1.24,1.29,1.17,1.25,519500,0
+MOBX.US,D,20250206,000000,1.22,1.28,1.19,1.2,336756,0
+MOBX.US,D,20250207,000000,1.21,1.26,1.1802,1.23,366672,0
+MOBX.US,D,20250210,000000,1.25,1.4799,1.25,1.37,954668,0
+MOBX.US,D,20250211,000000,1.4,1.4,1.23,1.33,527428,0
+MOBX.US,D,20250212,000000,1.29,1.33,1.26,1.32,141825,0
+MOBX.US,D,20250213,000000,1.32,1.32,1.17,1.31,508830,0
+MOBX.US,D,20250214,000000,1.27,1.34,1.27,1.325,268513,0
+MOBX.US,D,20250218,000000,1.36,1.41,1.31,1.35,439586,0
+MOBX.US,D,20250219,000000,1.37,1.393,1.24,1.31,275404,0
+MOBX.US,D,20250220,000000,1.3,1.35,1.26,1.33,179545,0
+MOBX.US,D,20250221,000000,1.33,1.36,1.25,1.26,248026,0
+MOBX.US,D,20250224,000000,1.28,1.28,1.13,1.14,401138,0
+MOBX.US,D,20250225,000000,1.13,1.14,1.04,1.13,230002,0
+MOBX.US,D,20250226,000000,1.12,1.16,1.1005,1.11,115106,0
+MOBX.US,D,20250227,000000,1.14,1.16,1.08,1.1,275469,0
+MOBX.US,D,20250228,000000,1.1,1.15,1.06,1.15,122110,0
+MOBX.US,D,20250303,000000,1.16,1.19,1.02,1.045,236613,0
+MOBX.US,D,20250304,000000,1.03,1.1367,1.005,1.1,253809,0
+MOBX.US,D,20250305,000000,1.12,1.13,1.06,1.06,140846,0
+MOBX.US,D,20250306,000000,1.06,1.1,1.03,1.06,109289,0
+MOBX.US,D,20250307,000000,1.07,1.07,0.94,1.04,426931,0
+MOBX.US,D,20250310,000000,0.99,1.0525,0.9605,1.01,242480,0
+MOBX.US,D,20250311,000000,0.97,1.0999,0.962,0.9977,182297,0
+MOBX.US,D,20250312,000000,1,1.03,0.99,1.03,98002,0
+MOBX.US,D,20250313,000000,1.01,1.0185,0.9723,0.984,127448,0
+MOBX.US,D,20250314,000000,0.973,1.05,0.8758,0.88,579281,0
+MOBX.US,D,20250317,000000,0.88,0.949,0.851,0.895,185518,0
+MOBX.US,D,20250318,000000,0.8902,0.9427,0.87,0.9001,74075,0
+MOBX.US,D,20250319,000000,0.8801,0.9251,0.88,0.8822,211592,0
+MOBX.US,D,20250320,000000,0.8852,0.9299,0.8547,0.861,246480,0
+MOBX.US,D,20250321,000000,0.8502,0.91,0.85,0.855,138493,0
+MOBX.US,D,20250324,000000,0.88,0.91,0.85,0.851,112745,0
+MOBX.US,D,20250325,000000,0.8689,0.9,0.851,0.851,76556,0
+MOBX.US,D,20250326,000000,0.8598,0.8986,0.84001,0.8507,135375,0
+MOBX.US,D,20250327,000000,0.841,0.8715,0.8364,0.8609,86865,0
+MOBX.US,D,20250328,000000,0.8411,0.88,0.83,0.853,276080,0
+MOBX.US,D,20250331,000000,0.852,0.934,0.8203,0.8928,264263,0
+MOBX.US,D,20250401,000000,0.9156,0.9499,0.885335,0.92,122512,0
+MOBX.US,D,20250402,000000,0.9006,0.9812,0.9,0.9384,112951,0
+MOBX.US,D,20250403,000000,0.9102,0.9431,0.82,0.8202,200574,0
+MOBX.US,D,20250404,000000,0.78,0.8177,0.77,0.7992,268553,0
+MOBX.US,D,20250407,000000,0.75,0.7899,0.7005,0.787,196088,0
+MOBX.US,D,20250408,000000,0.849,0.85,0.7,0.744,213080,0
+MOBX.US,D,20250409,000000,0.7561,0.8289,0.72,0.7852,195915,0
+MOBX.US,D,20250410,000000,0.834,0.848,0.767,0.797,126416,0
+MOBX.US,D,20250411,000000,0.82,0.83,0.7742,0.824,28668,0
+MOBX.US,D,20250414,000000,0.8389,0.8389,0.7616,0.7735,81830,0
+MOBX.US,D,20250415,000000,0.76,0.85,0.76,0.85,109435,0
+MOBX.US,D,20250416,000000,0.85,0.85,0.7852,0.8292,60552,0
+MOBX.US,D,20250417,000000,0.82,0.845,0.7692,0.7899,30518,0
+MOBX.US,D,20250421,000000,0.75,0.808,0.701,0.76,168463,0
+MOBX.US,D,20250422,000000,0.7484,0.7577,0.7091,0.7499,83050,0
+MOBX.US,D,20250423,000000,0.751,0.786,0.72,0.7273,139272,0
+MOBX.US,D,20250424,000000,0.7275,0.7698,0.7065,0.7493,114163,0
+MOBX.US,D,20250425,000000,0.75,0.79,0.721,0.79,47823,0
+MOBX.US,D,20250428,000000,0.77,0.808,0.72,0.725,301464,0
+MOBX.US,D,20250429,000000,0.72,0.774,0.72,0.734,42224,0
+MOBX.US,D,20250430,000000,0.72,0.77,0.72,0.736,73182,0
+MOBX.US,D,20250501,000000,0.7213,0.7517,0.7213,0.7474,87098,0
+MOBX.US,D,20250502,000000,0.7588,0.7588,0.6849,0.7028,161270,0
+MOBX.US,D,20250505,000000,0.6817,0.71,0.655,0.7024,115986,0
+MOBX.US,D,20250506,000000,0.7,0.71,0.68,0.6987,138751,0
+MOBX.US,D,20250507,000000,0.67,0.752,0.67,0.689,231760,0
+MOBX.US,D,20250508,000000,0.7197,0.73,0.69,0.719,64579,0
+MOBX.US,D,20250509,000000,0.7203,0.7203,0.6911,0.7046,73394,0
+MOBX.US,D,20250512,000000,0.73,0.82,0.7202,0.7898,293254,0
+MOBX.US,D,20250513,000000,0.7804,0.819668,0.772,0.8075,96741,0
+MOBX.US,D,20250514,000000,0.8,0.8199,0.7511,0.781,70367,0
+MOBX.US,D,20250515,000000,0.7711,0.8497,0.76,0.8139,80575,0
+MOBX.US,D,20250516,000000,0.849,0.8497,0.77,0.7968,158651,0
+MOBX.US,D,20250519,000000,0.7785,0.868,0.7785,0.8288,91184,0
+MOBX.US,D,20250520,000000,0.8377,0.868,0.762,0.7739,106451,0
+MOBX.US,D,20250521,000000,0.74,0.7823,0.68,0.7053,212477,0
+MOBX.US,D,20250522,000000,0.7366,0.852,0.7,0.756,241662,0
+MOBX.US,D,20250523,000000,0.7333,0.7761,0.6951,0.71,223206,0
+MOBX.US,D,20250527,000000,0.71,0.7597,0.67,0.734,302126,0
+MOBX.US,D,20250528,000000,0.712,0.72,0.6847,0.6847,115757,0
+MOBX.US,D,20250529,000000,0.6888,0.7063,0.6651,0.6878,112358,0
+MOBX.US,D,20250530,000000,0.7,0.7,0.64,0.64,248427,0
+MOBX.US,D,20250602,000000,0.64,0.6772,0.58,0.659,304018,0
+MOBX.US,D,20250603,000000,0.6599,0.694,0.6599,0.671,78381,0
+MOBX.US,D,20250604,000000,0.695,0.7266,0.6931,0.709,325057,0
+MOBX.US,D,20250605,000000,0.6911,0.7256,0.6684,0.6932,99850,0
+MOBX.US,D,20250606,000000,0.68,0.71,0.68,0.7,101122,0
+MOBX.US,D,20250609,000000,0.7,0.7399,0.66,0.6855,117708,0
+MOBX.US,D,20250610,000000,0.67,0.69,0.65,0.66,143094,0
+MOBX.US,D,20250611,000000,0.65,0.6708,0.62,0.6349,141192,0
+MOBX.US,D,20250612,000000,0.6489,0.665,0.59,0.665,237928,0
+MOBX.US,D,20250613,000000,0.6451,0.6932,0.6451,0.68,233370,0
+MOBX.US,D,20250616,000000,0.68,0.85,0.678,0.737,586368,0
+MOBX.US,D,20250617,000000,0.82,0.9299,0.745,0.7663,711121,0
+MOBX.US,D,20250618,000000,0.75,0.82,0.75,0.79,158924,0
+MOBX.US,D,20250620,000000,0.78,0.84,0.7131,0.7131,285445,0
+MOBX.US,D,20250623,000000,0.71,0.749,0.6887,0.6887,154629,0
+MOBX.US,D,20250624,000000,0.6704,0.725,0.6704,0.6732,163273,0
+MOBX.US,D,20250625,000000,0.6919,0.7214,0.641,0.671,241689,0
+MOBX.US,D,20250626,000000,0.7055,0.75,0.6713,0.743,234822,0
+MOBX.US,D,20250627,000000,0.75,0.84,0.7201,0.761,326444,0
+MOBX.US,D,20250630,000000,0.819,0.8413,0.76,0.7653,192048,0
+MOBX.US,D,20250701,000000,0.7661,0.8118,0.72,0.7898,213223,0
+MOBX.US,D,20250702,000000,0.7989,0.8,0.7368,0.753,112432,0
+MOBX.US,D,20250703,000000,0.755,0.793,0.754,0.754,125038,0
+MOBX.US,D,20250707,000000,0.75,0.77,0.72,0.733,171026,0
+MOBX.US,D,20250708,000000,0.7566,0.7912,0.7407,0.751,149676,0
+MOBX.US,D,20250709,000000,0.79,0.81,0.77,0.799,241691,0
+MOBX.US,D,20250710,000000,0.81,0.84,0.7908,0.8198,133287,0
+MOBX.US,D,20250711,000000,0.84,0.875,0.7899,0.823,234479,0
+MOBX.US,D,20250714,000000,0.8145,0.84,0.7735,0.7985,100951,0
+MOBX.US,D,20250715,000000,0.8213,0.827749,0.76,0.778,130988,0
+MOBX.US,D,20250716,000000,0.7687,0.804,0.76,0.767,87237,0
+MOBX.US,D,20250717,000000,0.7711,0.8451,0.76,0.802,497997,0
+MOBX.US,D,20250718,000000,0.87,1.0397,0.84,0.861,1489396,0
+MOBX.US,D,20250721,000000,0.97,1.35,0.9696,1.18,5182794,0
+MOBX.US,D,20250722,000000,1.17,1.2499,1.07,1.15,880541,0
+MOBX.US,D,20250723,000000,1.14,1.35,1.13,1.19,1295687,0
+MOBX.US,D,20250724,000000,1.25,1.25,1.12,1.14,429210,0
+MOBX.US,D,20250725,000000,1.12,1.15,0.98,1.07,479122,0
+MOBX.US,D,20250728,000000,1.09,1.11,1.02,1.05,190569,0
+MOBX.US,D,20250729,000000,1.06,1.0849,0.942,0.975,379094,0
+MOBX.US,D,20250730,000000,0.95,0.98,0.9401,0.9591,117101,0
+MOBX.US,D,20250731,000000,0.95,1,0.846,0.883,223266,0
+MOBX.US,D,20250801,000000,0.8565,0.8665,0.8,0.8189,219832,0
+MOBX.US,D,20250804,000000,0.855,0.91,0.8083,0.8198,266499,0
+MOBX.US,D,20250805,000000,0.81,0.855,0.7754,0.828,173787,0
+MOBX.US,D,20250806,000000,0.84,0.855,0.791,0.8189,179756,0
+MOBX.US,D,20250807,000000,0.814,0.87,0.80904,0.87,129195,0
+MOBX.US,D,20250808,000000,0.87,0.97,0.86,0.957,164998,0
+MOBX.US,D,20250811,000000,0.9386,0.99,0.8748,0.9098,241151,0
+MOBX.US,D,20250812,000000,0.88,0.9,0.8391,0.8549,312465,0
+MOBX.US,D,20250813,000000,0.87,0.9128,0.84,0.8861,287648,0
+MOBX.US,D,20250814,000000,0.8713,0.9,0.8501,0.899,179645,0
+MOBX.US,D,20250815,000000,0.9,0.95,0.9,0.95,201929,0
+MOBX.US,D,20250818,000000,0.94,0.99,0.8884,0.9079,158505,0
+MOBX.US,D,20250819,000000,0.922,0.945,0.8325,0.89,151375,0
+MOBX.US,D,20250820,000000,0.86,0.8764,0.792,0.8301,241311,0
+MOBX.US,D,20250821,000000,0.821,0.8934,0.82,0.8704,178838,0
+MOBX.US,D,20250822,000000,0.87,0.899999,0.815,0.841,189502,0
+MOBX.US,D,20250825,000000,0.85,0.9376,0.84,0.8738,539838,0
+MOBX.US,D,20250826,000000,0.8735,1.07,0.87,0.94,1380111,0
+MOBX.US,D,20250827,000000,0.98,1.03,0.94,0.95,462575,0
+MOBX.US,D,20250828,000000,1,1.35,1,1.1,7964470,0
+MOBX.US,D,20250829,000000,1.12,1.22,1.06,1.18,1959295,0
+MOBX.US,D,20250902,000000,1.35,1.44,1.19,1.21,5033046,0
+MOBX.US,D,20250903,000000,1.1,1.21,1,1.075,3416030,0
+MOBX.US,D,20250904,000000,1.11,1.22,1.05,1.06,3773483,0
+MOBX.US,D,20250905,000000,1.12,1.15,1.03,1.06,2097099,0
+MOBX.US,D,20250908,000000,1.07,1.19,1.02,1.12,1979214,0
+MOBX.US,D,20250909,000000,1.12,1.1399,1,1.02,1250361,0
+MOBX.US,D,20250910,000000,1.02,1.07,1.01,1.04,1007582,0
+MOBX.US,D,20250911,000000,1.02,1.0699,1.01,1.03,817721,0
+MOBX.US,D,20250912,000000,1.02,1.04,0.918,0.925,1653151,0
+MOBX.US,D,20250915,000000,0.9416,0.9761,0.8601,0.8845,1054437,0
+MOBX.US,D,20250916,000000,0.89,0.89,0.76,0.8572,1505027,0
+MOBX.US,D,20250917,000000,0.846,0.9075,0.835,0.8899,397461,0
+MOBX.US,D,20250918,000000,0.881,0.91,0.8595,0.8989,650612,0
+MOBX.US,D,20250919,000000,0.88,0.94,0.87,0.9333,661848,0
+MOBX.US,D,20250922,000000,0.94,0.95,0.8918,0.94,422229,0
+MOBX.US,D,20250923,000000,0.93,0.99,0.87,0.9268,413031,0
+MOBX.US,D,20250924,000000,0.88,0.94,0.8406,0.851,552297,0
+MOBX.US,D,20250925,000000,0.8511,0.859,0.8044,0.8045,418228,0
+MOBX.US,D,20250926,000000,0.8685,0.878,0.8099,0.8325,200468,0
+MOBX.US,D,20250929,000000,0.84,0.872,0.8006,0.8197,347621,0
+MOBX.US,D,20250930,000000,0.8659,0.8715,0.79,0.8061,833408,0
+MOBX.US,D,20251001,000000,0.81,0.8659,0.8,0.8659,569994,0
+MOBX.US,D,20251002,000000,0.87,0.9742,0.85,0.8981,1580456,0
+MOBX.US,D,20251003,000000,0.964,1.12,0.9129,0.935,13238539,0
+MOBX.US,D,20251006,000000,1.02,1.12,1,1.1,7181846,0
+MOBX.US,D,20251007,000000,1.095,1.12,0.95,1.01,3685539,0
+MOBX.US,D,20251008,000000,1.01,1.01,0.9,0.916,2094027,0
+MOBX.US,D,20251009,000000,0.9089,0.9764,0.905,0.9124,1160772,0
+MOBX.US,D,20251010,000000,0.9011,0.93,0.8364,0.857,1478903,0
+MOBX.US,D,20251013,000000,0.84,0.906638,0.8306,0.8758,804589,0
+MOBX.US,D,20251014,000000,0.85,0.875,0.8115,0.857,857253,0
+MOBX.US,D,20251015,000000,0.853,0.9493,0.853,0.8932,1292072,0
+MOBX.US,D,20251016,000000,0.9328,0.9359,0.8115,0.8183,1133518,0
+MOBX.US,D,20251017,000000,0.8348,0.870799,0.8019,0.8344,1106162,0
+MOBX.US,D,20251020,000000,0.879,0.88,0.8171,0.8269,562807,0
+MOBX.US,D,20251021,000000,0.81,0.8276,0.78,0.7933,1047480,0
+MOBX.US,D,20251022,000000,0.8202,0.8295,0.7526,0.8065,2658354,0
+MOBX.US,D,20251023,000000,0.82,0.82,0.779,0.8001,934449,0
+MOBX.US,D,20251024,000000,0.8054,0.85,0.799901,0.8266,1233959,0
+MOBX.US,D,20251027,000000,0.83,0.8467,0.76,0.7737,1370123,0
+MOBX.US,D,20251028,000000,0.795,0.795,0.71,0.734,1818361,0
+MOBX.US,D,20251029,000000,0.705,0.721,0.6501,0.659,1555358,0
+MOBX.US,D,20251030,000000,0.6784,0.75,0.67,0.6929,2069879,0
+MOBX.US,D,20251031,000000,0.71,0.725449,0.6685,0.6822,1441982,0
+MOBX.US,D,20251103,000000,0.715,0.72,0.667,0.676,2069590,0
+MOBX.US,D,20251104,000000,0.75,0.8299,0.72,0.7694,7677506,0
+MOBX.US,D,20251105,000000,0.8,0.8088,0.68,0.695,3946479,0
+MOBX.US,D,20251106,000000,0.71,0.71,0.66,0.6606,1369504,0
+MOBX.US,D,20251107,000000,0.6745,0.6753,0.602301,0.6382,1565759,0
+MOBX.US,D,20251110,000000,0.6605,0.666199,0.625,0.6378,1028034,0
+MOBX.US,D,20251111,000000,0.6551,0.7049,0.625,0.6752,3027726,0
+MOBX.US,D,20251112,000000,0.7218,0.7218,0.6313,0.6414,2028014,0
+MOBX.US,D,20251113,000000,0.63,0.649,0.577,0.5964,1625212,0
+MOBX.US,D,20251114,000000,0.5651,0.595499,0.5611,0.5796,975405,0
+MOBX.US,D,20251117,000000,0.571,0.5778,0.46,0.4795,2221455,0
+MOBX.US,D,20251118,000000,0.475,0.53,0.4603,0.5132,1098650,0
+MOBX.US,D,20251119,000000,0.545,0.5469,0.475,0.484,812150,0
+MOBX.US,D,20251120,000000,0.49,0.519799,0.43,0.4426,984263,0
+MOBX.US,D,20251121,000000,0.4261,0.4595,0.4,0.4595,1122864,0
+MOBX.US,D,20251124,000000,0.4488,0.4696,0.4331,0.4542,445591,0
+MOBX.US,D,20251125,000000,0.45,0.45459,0.428,0.4524,318852,0
+MOBX.US,D,20251126,000000,0.46,0.4889,0.4532,0.475,364330,0
+MOBX.US,D,20251128,000000,0.4797,0.5,0.4501,0.4588,390063,0
+MOBX.US,D,20251201,000000,0.4649,0.4953,0.4303,0.4499,1146024,0
+MOBX.US,D,20251202,000000,0.48,0.484,0.4459,0.4667,776286,0
+MOBX.US,D,20251203,000000,0.4625,0.52,0.4556,0.519,1131299,0
+MOBX.US,D,20251204,000000,0.5053,0.5465,0.4828,0.5421,1071802,0
+MOBX.US,D,20251205,000000,0.5644,0.575,0.5341,0.5438,597706,0
+MOBX.US,D,20251208,000000,0.5499,0.5853,0.52,0.54,667440,0
+MOBX.US,D,20251209,000000,0.53,0.57,0.522101,0.57,457468,0
+MOBX.US,D,20251210,000000,0.54,0.570699,0.5225,0.5327,432126,0
+MOBX.US,D,20251211,000000,0.5227,0.6149,0.5227,0.5801,2829540,0
+MOBX.US,D,20251212,000000,0.5927,0.5976,0.524,0.5395,1009376,0
+MOBX.US,D,20251215,000000,0.53,0.5501,0.4805,0.4933,671306,0
+MOBX.US,D,20251216,000000,0.4801,0.4951,0.465,0.4686,738982,0
+MOBX.US,D,20251217,000000,0.46,0.4712,0.4213,0.4416,1065150,0
+MOBX.US,D,20251218,000000,0.43,0.463,0.3878,0.3923,1578408,0
+MOBX.US,D,20251219,000000,0.388,0.41969,0.372,0.3769,1777751,0
+MOBX.US,D,20251222,000000,0.369,0.4215,0.3605,0.3785,1679926,0
+MOBX.US,D,20251223,000000,0.3701,0.385051,0.35,0.3658,1031981,0
+MOBX.US,D,20251224,000000,0.3446,0.365,0.3306,0.3478,1267867,0
+MOBX.US,D,20251226,000000,0.32,0.3569,0.32,0.3569,1091688,0
+MOBX.US,D,20251229,000000,0.3364,0.38,0.3364,0.371,1366090,0
+MOBX.US,D,20251230,000000,0.362,0.37,0.315,0.316,2067620,0
+MOBX.US,D,20251231,000000,0.31,0.3158,0.26,0.2673,2725782,0
+MOBX.US,D,20260102,000000,0.271,0.2833,0.2653,0.27,1511499,0
+MOBX.US,D,20260105,000000,0.397,0.4039,0.3018,0.3281,196084410,0
+MOBX.US,D,20260106,000000,0.2062,0.2165,0.1701,0.1965,67609859,0
+MOBX.US,D,20260107,000000,0.2045,0.258,0.1965,0.2442,41286033,0
+MOBX.US,D,20260108,000000,0.25,0.27,0.2124,0.2698,19368717,0
+MOBX.US,D,20260109,000000,0.2628,0.2733,0.2311,0.2409,9703579,0
+MOBX.US,D,20260112,000000,0.25,0.2775,0.21,0.2573,10775965,0
+MOBX.US,D,20260113,000000,0.2581,0.2665,0.24,0.24,6828706,0
+MOBX.US,D,20260114,000000,0.2218,0.2366,0.2149,0.2254,5449999,0
+MOBX.US,D,20260115,000000,0.23,0.23255,0.2163,0.2221,3222952,0
+MOBX.US,D,20260116,000000,0.2248,0.245,0.2208,0.2368,4671772,0
+MOBX.US,D,20260120,000000,0.2368,0.2368,0.209901,0.221,6029865,0
+MOBX.US,D,20260121,000000,0.224,0.2428,0.2227,0.2292,4807385,0
+MOBX.US,D,20260122,000000,0.2377,0.245,0.22,0.2284,5365375,0
+MOBX.US,D,20260123,000000,0.2245,0.235,0.21945,0.221,3461445,0
+MOBX.US,D,20260126,000000,0.225,0.2339,0.2137,0.2261,4813516,0
+MOBX.US,D,20260127,000000,0.2288,0.2288,0.22,0.223,3177504,0
+MOBX.US,D,20260128,000000,0.229,0.235,0.2245,0.2301,2918268,0
+MOBX.US,D,20260129,000000,0.228,0.229,0.21255,0.216,3121404,0
+MOBX.US,D,20260130,000000,0.219,0.219,0.19555,0.1988,6235524,0
+MOBX.US,D,20260202,000000,0.1963,0.1963,0.1811,0.188,4036472,0
+MOBX.US,D,20260203,000000,0.194,0.194,0.1797,0.1829,1973382,0
+MOBX.US,D,20260204,000000,0.3158,0.3372,0.2112,0.231,422710408,0
+MOBX.US,D,20260205,000000,0.225,0.259,0.2006,0.2394,29455598,0
+MOBX.US,D,20260206,000000,0.224,0.2455,0.2109,0.24,8949906,0
+MOBX.US,D,20260209,000000,0.2302,0.232,0.2107,0.2292,6029394,0
+MOBX.US,D,20260210,000000,0.223,0.225,0.2018,0.2196,3788400,0
+MOBX.US,D,20260211,000000,0.2168,0.2179,0.1937,0.21,3389695,0
+MOBX.US,D,20260212,000000,0.207,0.2089,0.189,0.1943,3332154,0
+MOBX.US,D,20260213,000000,0.1932,0.2,0.1833,0.1941,3612805,0
+MOBX.US,D,20260217,000000,0.189,0.191099,0.1305,0.146,7094141,0
+MOBX.US,D,20260218,000000,0.1475,0.169,0.146,0.1678,3305397,0
diff --git a/daily/us/nasdaq stocks/2/mofg.us.txt b/daily/us/nasdaq stocks/2/mofg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bc446b47d653d797c024efaa1715b0e3ba66a6a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mofg.us.txt	
@@ -0,0 +1,4521 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOFG.US,D,20050415,000000,14.2901,14.2901,14.2901,14.2901,1451.0574169978,0
+MOFG.US,D,20050420,000000,14.4173,14.4173,14.4173,14.4173,726.04000427654,0
+MOFG.US,D,20050516,000000,14.7928,14.7928,14.7928,14.7928,1194.3869366127,0
+MOFG.US,D,20050810,000000,13.9097,15.0441,13.9097,15.0441,3194.5760188168,0
+MOFG.US,D,20050831,000000,15.9204,15.9204,15.9204,15.9204,499.02467899571,0
+MOFG.US,D,20051101,000000,15.9204,15.9204,15.9204,15.9204,400.85588968508,0
+MOFG.US,D,20060104,000000,16.2998,16.2998,16.2998,16.2998,400.85588968508,0
+MOFG.US,D,20060119,000000,16.7965,16.7965,16.7965,16.7965,1394.8148814552,0
+MOFG.US,D,20060208,000000,17.5485,17.5485,17.5485,17.5485,400.85588968508,0
+MOFG.US,D,20060227,000000,15.7933,15.7933,15.7933,15.7933,2267.0854781424,0
+MOFG.US,D,20060301,000000,17.7353,17.7353,17.5485,17.5485,1596.2654178531,0
+MOFG.US,D,20060310,000000,18.1764,18.1764,18.1764,18.1764,5691.744596906,0
+MOFG.US,D,20060331,000000,18.1764,18.2976,18.1764,18.2976,793.5310469276,0
+MOFG.US,D,20060425,000000,16.1698,16.1698,16.1698,16.1698,880.45132912972,0
+MOFG.US,D,20060427,000000,18.2976,18.2976,18.0503,18.0503,1469.4640649935,0
+MOFG.US,D,20060719,000000,16.7965,16.7965,16.7965,16.7965,575.71904564464,0
+MOFG.US,D,20060818,000000,16.5471,16.5471,16.5471,16.5471,2994.1480739742,0
+MOFG.US,D,20060822,000000,18.0503,18.8042,18.0503,18.8042,7525.251255593,0
+MOFG.US,D,20060825,000000,18.1255,20.6798,18.1255,20.3063,6574.2411091463,0
+MOFG.US,D,20060828,000000,20.3063,20.3063,20.3063,20.3063,1328.3464303595,0
+MOFG.US,D,20060830,000000,20.3063,20.3063,20.3063,20.3063,3987.0844741891,0
+MOFG.US,D,20060920,000000,20.3063,20.3063,20.3063,20.3063,665.70710251272,0
+MOFG.US,D,20061106,000000,16.9226,16.9226,16.9226,16.9226,375.2911008021,0
+MOFG.US,D,20061121,000000,20.6798,20.6798,20.6798,20.6798,263.82862127232,0
+MOFG.US,D,20070108,000000,20.1156,20.3063,20.1156,20.3063,1289.4879512573,0
+MOFG.US,D,20070125,000000,20.36,20.36,20.36,20.36,793.5310469276,0
+MOFG.US,D,20070301,000000,20.6104,20.6104,20.3063,20.3063,1194.3869366127,0
+MOFG.US,D,20070308,000000,20.1156,20.2643,20.1156,20.2643,1328.3464303595,0
+MOFG.US,D,20070309,000000,20.1156,20.3063,20.1156,20.3063,661.61673629144,0
+MOFG.US,D,20070319,000000,20.3063,20.3063,20.3063,20.3063,933.62609000631,0
+MOFG.US,D,20070416,000000,20.3063,20.3063,20.1156,20.3063,4292.8393492295,0
+MOFG.US,D,20070507,000000,20.3063,20.3063,20.3063,20.3063,301.66450881913,0
+MOFG.US,D,20070510,000000,20.3063,20.3063,20.3063,20.3063,665.70710251272,0
+MOFG.US,D,20070611,000000,20.1547,20.3063,20.1547,20.3063,531.74760876592,0
+MOFG.US,D,20070612,000000,20.1547,20.3063,19.5543,20.1234,14004.391350094,0
+MOFG.US,D,20070621,000000,20.1957,20.1957,20.1957,20.1957,263.82862127232,0
+MOFG.US,D,20070622,000000,20.0442,20.0442,20.0442,20.0442,400.85588968508,0
+MOFG.US,D,20070718,000000,19.5543,19.9298,19.5543,19.8525,14176.186731388,0
+MOFG.US,D,20070723,000000,19.8182,19.8182,19.5543,19.5543,1346.7530783552,0
+MOFG.US,D,20070807,000000,18.99,18.99,18.99,18.99,277.12231149147,0
+MOFG.US,D,20070813,000000,19.3273,19.3273,19.3273,19.3273,400.85588968508,0
+MOFG.US,D,20070815,000000,18.8394,18.8394,18.8394,18.8394,793.5310469276,0
+MOFG.US,D,20070817,000000,18.8042,18.8042,18.4268,18.502,2925.6344397679,0
+MOFG.US,D,20070821,000000,18.8042,18.8042,18.8042,18.8042,3322.3999632317,0
+MOFG.US,D,20070822,000000,18.99,18.99,18.99,18.99,263.82862127232,0
+MOFG.US,D,20070906,000000,19.5543,19.5543,19.5543,19.5543,778.19217359781,0
+MOFG.US,D,20070910,000000,18.99,18.99,18.99,18.99,375.2911008021,0
+MOFG.US,D,20070911,000000,19.1768,20.6798,19.1768,20.6798,1622.8527982914,0
+MOFG.US,D,20070912,000000,19.3665,19.3665,19.1768,19.1768,1063.4952175318,0
+MOFG.US,D,20070913,000000,18.8042,18.8042,18.8042,18.8042,166.68242351701,0
+MOFG.US,D,20070921,000000,18.2371,18.2371,18.2371,18.2371,173.84056440424,0
+MOFG.US,D,20070925,000000,18.6125,18.8042,18.6125,18.8042,857.9543149127,0
+MOFG.US,D,20071019,000000,16.5471,18.0503,15.0441,18.0503,1992.0083497616,0
+MOFG.US,D,20071022,000000,16.3555,16.5471,16.3555,16.5471,933.62609000631,0
+MOFG.US,D,20071026,000000,17.1095,17.1095,17.1095,17.1095,1264.9457539297,0
+MOFG.US,D,20071129,000000,14.2901,14.4778,14.2901,14.4778,4463.6121389677,0
+MOFG.US,D,20071203,000000,15.0441,15.0441,15.0441,15.0441,263.82862127232,0
+MOFG.US,D,20071206,000000,14.2901,14.2901,14.2901,14.2901,933.62609000631,0
+MOFG.US,D,20071207,000000,14.8516,14.8516,14.8516,14.8516,665.70710251272,0
+MOFG.US,D,20071210,000000,13.9097,13.9097,13.9097,13.9097,263.82862127232,0
+MOFG.US,D,20071212,000000,14.6648,14.6648,14.6648,14.6648,139.07245152339,0
+MOFG.US,D,20071217,000000,14.6648,14.6648,14.6648,14.6648,531.74760876592,0
+MOFG.US,D,20071228,000000,13.9498,13.9498,13.9498,13.9498,400.85588968508,0
+MOFG.US,D,20080104,000000,13.7699,13.8755,13.7699,13.8755,1063.4952175318,0
+MOFG.US,D,20080108,000000,13.8755,13.9097,13.8755,13.9097,1194.3869366127,0
+MOFG.US,D,20080109,000000,13.5333,13.5333,13.5333,13.5333,400.85588968508,0
+MOFG.US,D,20080114,000000,13.5,13.5,13.5,13.5,263.82862127232,0
+MOFG.US,D,20080117,000000,13.0864,13.0864,13.0169,13.0169,793.5310469276,0
+MOFG.US,D,20080118,000000,12.3362,13.0864,12.0341,13.0864,1863.1618137913,0
+MOFG.US,D,20080125,000000,13.1597,13.1597,13.1597,13.1597,793.5310469276,0
+MOFG.US,D,20080128,000000,13.0864,13.0864,13.0864,13.0864,793.5310469276,0
+MOFG.US,D,20080204,000000,13.7259,13.7259,13.7259,13.7259,263.82862127232,0
+MOFG.US,D,20080318,000000,12.9729,13.7259,12.9729,13.7259,263.82862127232,0
+MOFG.US,D,20080319,000000,14.4721,14.4721,13.7259,13.7259,2260.9499288105,0
+MOFG.US,D,20080320,000000,14.2901,14.2901,12.0341,12.4077,16046.506686067,0
+MOFG.US,D,20080324,000000,12.1084,12.2952,12.0341,12.1084,6415.7394180719,0
+MOFG.US,D,20080326,000000,12.1447,12.1701,12.1084,12.1084,2713.9579878168,0
+MOFG.US,D,20080327,000000,12.3931,12.3931,12.1084,12.2591,2867.3467211147,0
+MOFG.US,D,20080328,000000,12.1084,12.2365,12.1084,12.1447,4216.1449825805,0
+MOFG.US,D,20080331,000000,12.1084,12.7754,12.1084,12.7754,11475.52243379,0
+MOFG.US,D,20080401,000000,12.7842,12.793,12.4077,12.5515,9765.7493532971,0
+MOFG.US,D,20080402,000000,12.4379,12.7842,12.4077,12.7842,1545.1358400871,0
+MOFG.US,D,20080403,000000,12.9729,12.9729,12.9729,12.9729,611.5097500808,0
+MOFG.US,D,20080407,000000,12.7842,12.7842,12.5935,12.5935,1194.3869366127,0
+MOFG.US,D,20080409,000000,12.7539,12.7539,12.7539,12.7539,933.62609000631,0
+MOFG.US,D,20080410,000000,12.485,12.485,11.951,12.2199,3057.548750404,0
+MOFG.US,D,20080411,000000,12.0341,12.5094,12.0341,12.2199,4633.3623371507,0
+MOFG.US,D,20080414,000000,12.2199,12.2199,12.1084,12.1153,2124.945251953,0
+MOFG.US,D,20080415,000000,12.0341,12.4771,12.0341,12.4771,2570.7951700721,0
+MOFG.US,D,20080416,000000,12.5299,12.5299,12.5299,12.5299,139.07245152339,0
+MOFG.US,D,20080417,000000,12.5603,12.5603,12.1701,12.5515,4862.4228455422,0
+MOFG.US,D,20080418,000000,12.5232,12.5603,12.039,12.4077,1570.7006289701,0
+MOFG.US,D,20080421,000000,12.4077,12.5603,12.4077,12.5603,517.43132699145,0
+MOFG.US,D,20080422,000000,12.0341,12.0341,12.0341,12.0341,665.70710251272,0
+MOFG.US,D,20080423,000000,12.0341,12.0341,12.0341,12.0341,1055.3144850893,0
+MOFG.US,D,20080425,000000,11.957,11.957,11.957,11.957,972.48456910844,0
+MOFG.US,D,20080428,000000,12.0341,12.0341,12.0341,12.0341,2260.9499288105,0
+MOFG.US,D,20080429,000000,12.3734,12.3734,12.1847,12.1847,400.85588968508,0
+MOFG.US,D,20080430,000000,12.1847,12.1847,12.1847,12.1847,263.82862127232,0
+MOFG.US,D,20080501,000000,12.3998,12.4077,12.0341,12.3197,121817.24161894,0
+MOFG.US,D,20080502,000000,12.2199,12.5515,12.039,12.5299,5638.5698360294,0
+MOFG.US,D,20080505,000000,12.5603,12.5603,12.2199,12.2199,3246.7281881381,0
+MOFG.US,D,20080506,000000,12.2199,12.2718,12.2199,12.2718,3516.6923587423,0
+MOFG.US,D,20080507,000000,12.4077,12.4947,11.8523,12.4947,9278.9957729653,0
+MOFG.US,D,20080508,000000,12.3734,12.3734,12.2512,12.2512,1596.2654178531,0
+MOFG.US,D,20080509,000000,12.3734,12.3734,12.3734,12.3734,263.82862127232,0
+MOFG.US,D,20080512,000000,11.8679,11.8845,11.8443,11.8845,5451.435581406,0
+MOFG.US,D,20080513,000000,12.0704,12.0761,12.0341,12.0341,746.49183538292,0
+MOFG.US,D,20080514,000000,12.1387,12.3871,12.1387,12.1387,1270.0587117063,0
+MOFG.US,D,20080515,000000,12.3197,12.3197,12.2131,12.2131,1181.0932463935,0
+MOFG.US,D,20080516,000000,11.9433,12.2131,11.9433,12.0761,3303.9933152359,0
+MOFG.US,D,20080519,000000,12.1084,12.1603,11.8845,12.1603,2064.6123501892,0
+MOFG.US,D,20080520,000000,11.8952,12.0341,11.8443,12.0341,2735.4324104785,0
+MOFG.US,D,20080521,000000,11.8366,11.9031,11.3955,11.4708,2559.5466629636,0
+MOFG.US,D,20080522,000000,11.4708,11.8082,11.2801,11.8082,6496.5241509421,0
+MOFG.US,D,20080523,000000,11.6566,11.6566,11.3554,11.4778,1205.6354437212,0
+MOFG.US,D,20080527,000000,11.6742,11.8894,11.6566,11.816,10833.33493705,0
+MOFG.US,D,20080528,000000,11.8894,11.9031,11.5668,11.8767,23037.965149783,0
+MOFG.US,D,20080530,000000,11.5804,11.5804,11.5804,11.5804,1328.3464303595,0
+MOFG.US,D,20080602,000000,11.8004,11.8239,11.3261,11.3261,1161.6640068425,0
+MOFG.US,D,20080603,000000,11.1384,11.8443,11.0103,11.4778,22354.87399083,0
+MOFG.US,D,20080604,000000,11.2899,11.2899,11.2801,11.2801,8334.1211758504,0
+MOFG.US,D,20080605,000000,11.1765,11.3888,11.1003,11.1003,1080.8792739723,0
+MOFG.US,D,20080606,000000,11.0914,11.2801,10.8284,11.1003,29249.186256791,0
+MOFG.US,D,20080609,000000,11.0914,11.0914,10.6847,11.0562,3377.6199072189,0
+MOFG.US,D,20080610,000000,10.9066,10.9066,10.4509,10.4509,1356.9789939084,0
+MOFG.US,D,20080611,000000,10.491,10.5311,10.491,10.5311,4256.026053238,0
+MOFG.US,D,20080612,000000,10.5311,10.5311,10.3579,10.3579,6193.8370505676,0
+MOFG.US,D,20080613,000000,10.5311,11.0181,10.5311,10.5311,793.5310469276,0
+MOFG.US,D,20080616,000000,10.404,10.4304,9.81233,10.3952,3935.9548964231,0
+MOFG.US,D,20080617,000000,10.3952,10.5311,10.224,10.5311,22626.883344545,0
+MOFG.US,D,20080618,000000,10.3424,10.3424,9.77418,9.8045,5277.5950170017,0
+MOFG.US,D,20080619,000000,10.3424,10.3424,10.0108,10.0108,1316.0753316956,0
+MOFG.US,D,20080620,000000,10.1506,10.1506,10.1506,10.1506,263.82862127232,0
+MOFG.US,D,20080623,000000,10.1506,10.1506,9.21296,9.21296,9903.7992132652,0
+MOFG.US,D,20080624,000000,9.06197,9.08447,8.98042,9.08447,1621.830206736,0
+MOFG.US,D,20080625,000000,9.0077,9.66368,9.0077,9.54144,9235.0243360865,0
+MOFG.US,D,20080626,000000,9.76832,9.77418,9.65487,9.65487,1206.6580352765,0
+MOFG.US,D,20080627,000000,9.40649,9.55123,9.40649,9.55123,752.62738471484,0
+MOFG.US,D,20080630,000000,9.39868,9.73409,8.98697,9.66368,1965.4209693233,0
+MOFG.US,D,20080701,000000,9.03822,9.06197,9.03822,9.06197,845.68321624887,0
+MOFG.US,D,20080702,000000,9.02394,9.77418,9.02394,9.77418,8805.5358828525,0
+MOFG.US,D,20080703,000000,10.0851,10.0851,9.63336,9.77418,1194.3869366127,0
+MOFG.US,D,20080707,000000,9.97069,9.97069,9.02394,9.21296,2889.8437353317,0
+MOFG.US,D,20080708,000000,9.02394,10.1429,9.02394,10.1429,269689.09347586,0
+MOFG.US,D,20080711,000000,9.78298,9.78298,9.77418,9.77418,634.00676429782,0
+MOFG.US,D,20080714,000000,9.77418,9.77418,9.77418,9.77418,460.16619989358,0
+MOFG.US,D,20080715,000000,9.77418,9.77418,9.02394,9.44757,2998.2384401955,0
+MOFG.US,D,20080716,000000,9.77418,10.1506,9.77418,10.1429,3185.3726948189,0
+MOFG.US,D,20080717,000000,10.1145,10.4509,9.96394,10.136,3376.5973156636,0
+MOFG.US,D,20080718,000000,9.91986,11.241,9.77418,10.5976,6250.0795861102,0
+MOFG.US,D,20080722,000000,10.4743,10.5487,10.4743,10.5487,5418.7126516358,0
+MOFG.US,D,20080723,000000,10.5389,10.7717,10.5311,10.7717,8623.5145860057,0
+MOFG.US,D,20080724,000000,10.5389,10.5389,10.4509,10.5311,25659.889897621,0
+MOFG.US,D,20080725,000000,10.5311,10.5311,10.5311,10.5311,1031.7948793169,0
+MOFG.US,D,20080728,000000,9.82993,9.84558,9.82993,9.84558,502.09245366166,0
+MOFG.US,D,20080730,000000,10.3072,10.3355,9.92578,9.92578,49167.224571296,0
+MOFG.US,D,20080731,000000,10.1145,10.3355,9.96394,9.97069,3566.7993449529,0
+MOFG.US,D,20080804,000000,9.93355,9.96394,9.6852,9.84558,3639.4033453806,0
+MOFG.US,D,20080805,000000,10.3355,11.1139,10.3355,11.1139,1530.8195583126,0
+MOFG.US,D,20080806,000000,10.4147,10.8578,10.3659,10.4147,1691.3664324977,0
+MOFG.US,D,20080807,000000,10.4362,10.6123,10.4362,10.5575,1648.4175871743,0
+MOFG.US,D,20080808,000000,11.0562,11.0562,10.5311,10.5311,36007.493845895,0
+MOFG.US,D,20080811,000000,10.7159,10.7159,10.6034,10.671,1992.0083497616,0
+MOFG.US,D,20080812,000000,10.5976,10.6425,10.5673,10.5673,4986.1564237358,0
+MOFG.US,D,20080813,000000,10.8137,10.8137,10.6934,10.6934,2246.633647036,0
+MOFG.US,D,20080814,000000,11.0103,11.0103,10.5673,10.5673,27390.114809221,0
+MOFG.US,D,20080815,000000,10.5673,10.7159,10.5418,10.5575,70345.095681954,0
+MOFG.US,D,20080818,000000,10.5487,10.671,10.5311,10.5389,1364.1371347956,0
+MOFG.US,D,20080819,000000,10.6768,10.6768,10.5311,10.5311,7006.7973370463,0
+MOFG.US,D,20080820,000000,10.7012,10.7012,10.5311,10.5389,7749.1988062079,0
+MOFG.US,D,20080821,000000,10.4587,10.6123,10.4587,10.5389,6196.9048252336,0
+MOFG.US,D,20080822,000000,10.5418,10.5418,10.5418,10.5418,14332.643239353,0
+MOFG.US,D,20080825,000000,10.5311,10.5389,10.5311,10.5311,15991.28674208,0
+MOFG.US,D,20080826,000000,10.5575,10.5575,10.5311,10.5311,8604.0853464547,0
+MOFG.US,D,20080827,000000,10.5311,10.5389,10.5311,10.5311,16968.884268964,0
+MOFG.US,D,20080828,000000,10.5311,10.5575,10.5311,10.5311,9844.4889030567,0
+MOFG.US,D,20080829,000000,10.4431,10.5389,10.4304,10.5144,44813.029728747,0
+MOFG.US,D,20080902,000000,10.5311,10.5731,10.5311,10.5311,8106.0832590143,0
+MOFG.US,D,20080903,000000,10.5976,10.6504,10.5897,10.6348,5678.4509066868,0
+MOFG.US,D,20080904,000000,10.5673,10.5673,10.5311,10.5389,18887.266026743,0
+MOFG.US,D,20080905,000000,10.5311,10.5311,10.5311,10.5311,631.96158118719,0
+MOFG.US,D,20080908,000000,10.5007,10.9066,10.5007,10.5731,3681.3295991487,0
+MOFG.US,D,20080909,000000,10.5311,10.5311,10.5311,10.5311,1729.2023200445,0
+MOFG.US,D,20080910,000000,10.5311,10.7628,10.5311,10.5311,15505.555753303,0
+MOFG.US,D,20080911,000000,10.5389,10.5731,10.5389,10.5389,6059.8775568208,0
+MOFG.US,D,20080912,000000,10.5311,10.666,10.5311,10.666,14676.234001939,0
+MOFG.US,D,20080915,000000,10.8,11.1833,10.8,11.1833,1503.209586319,0
+MOFG.US,D,20080916,000000,10.7863,11.2039,10.7863,11.0914,2124.945251953,0
+MOFG.US,D,20080918,000000,10.5976,10.6425,10.5976,10.6425,455.05324211699,0
+MOFG.US,D,20080919,000000,10.7159,11.025,10.7159,11.025,1016.4560059872,0
+MOFG.US,D,20080922,000000,11.0494,11.0494,11.0494,11.0494,139.07245152339,0
+MOFG.US,D,20080923,000000,10.6504,10.6504,10.6504,10.6504,350.74890347444,0
+MOFG.US,D,20080924,000000,10.7394,10.7491,10.7394,10.7491,306.77746659572,0
+MOFG.US,D,20080925,000000,10.6592,10.7159,10.6191,10.6847,2660.7832269402,0
+MOFG.US,D,20080929,000000,10.6425,10.6425,10.3736,10.3736,4382.8274060975,0
+MOFG.US,D,20080930,000000,10.5233,10.5233,10.2769,10.4362,3977.8811501912,0
+MOFG.US,D,20081001,000000,10.0793,10.3952,10.0793,10.3952,1063.4952175318,0
+MOFG.US,D,20081002,000000,9.8534,10.8822,9.8534,10.8822,933.62609000631,0
+MOFG.US,D,20081003,000000,10.1565,10.1565,10.1565,10.1565,344.61335414253,0
+MOFG.US,D,20081006,000000,10.0168,10.2309,10.0168,10.2093,9824.0370719503,0
+MOFG.US,D,20081007,000000,10.1663,10.1663,10.1506,10.1506,2488.9878456466,0
+MOFG.US,D,20081008,000000,10.2652,10.5673,10.1506,10.2309,9122.5392650014,0
+MOFG.US,D,20081010,000000,10.1506,10.224,10.0793,10.0793,22164.67196154,0
+MOFG.US,D,20081014,000000,10.0793,10.0793,9.92578,9.93355,1383.5663743467,0
+MOFG.US,D,20081015,000000,9.93355,9.97069,9.92578,9.97069,2506.371902087,0
+MOFG.US,D,20081017,000000,9.6275,10.0168,9.6275,10.0168,3494.1953445253,0
+MOFG.US,D,20081021,000000,10.1145,10.1145,10.1145,10.1145,263.82862127232,0
+MOFG.US,D,20081023,000000,9.43192,9.43192,9.43192,9.43192,758.76293404675,0
+MOFG.US,D,20081024,000000,9.31751,9.57469,9.13697,9.57469,1194.3869366127,0
+MOFG.US,D,20081027,000000,9.64608,9.64608,9.03822,9.36347,904.99352645738,0
+MOFG.US,D,20081028,000000,9.71062,9.73897,9.65487,9.73897,31114.393253694,0
+MOFG.US,D,20081030,000000,9.24181,9.77418,9.02394,9.02394,4149.6765314848,0
+MOFG.US,D,20081031,000000,9.21296,9.96394,9.21296,9.77418,2124.945251953,0
+MOFG.US,D,20081103,000000,10.1429,10.1429,10.1429,10.1429,1328.3464303595,0
+MOFG.US,D,20081104,000000,10.1145,10.1145,9.76832,9.76832,25796.917166035,0
+MOFG.US,D,20081106,000000,9.07724,10.1506,9.07058,10.0646,2336.6217039041,0
+MOFG.US,D,20081107,000000,10.0333,10.0422,9.44757,9.59816,42919.190168297,0
+MOFG.US,D,20081111,000000,9.92578,9.9551,9.77418,9.77418,26505.57311387,0
+MOFG.US,D,20081113,000000,9.76832,9.9405,9.74583,9.74583,1892.8169688956,0
+MOFG.US,D,20081114,000000,9.74583,9.77418,9.74583,9.77418,2839.7367491211,0
+MOFG.US,D,20081117,000000,9.77418,9.77418,9.73897,9.73897,3203.7793428147,0
+MOFG.US,D,20081118,000000,9.70279,9.72529,9.22627,9.72529,2002.2342653147,0
+MOFG.US,D,20081119,000000,9.25824,9.71942,9.12173,9.26509,4690.6274642486,0
+MOFG.US,D,20081120,000000,9.02394,9.05444,8.24141,8.24141,6294.0510229889,0
+MOFG.US,D,20081121,000000,8.1888,8.25775,7.61839,7.73858,1981.7824342084,0
+MOFG.US,D,20081124,000000,7.5204,8.61136,7.5204,8.22606,1683.1857000552,0
+MOFG.US,D,20081125,000000,8.16024,8.29667,8.12289,8.29667,25913.49260334,0
+MOFG.US,D,20081126,000000,8.16024,8.27428,8.16024,8.16024,3124.0172014998,0
+MOFG.US,D,20081128,000000,8.64118,8.64118,8.33226,8.33226,6779.7820117654,0
+MOFG.US,D,20081201,000000,8.01083,8.01083,8.01083,8.01083,1264.9457539297,0
+MOFG.US,D,20081202,000000,8.22606,8.42349,8.22606,8.27428,29387.23611676,0
+MOFG.US,D,20081203,000000,7.79167,7.79167,7.25715,7.76058,29839.22158421,0
+MOFG.US,D,20081204,000000,7.5204,7.66357,7.33274,7.33274,13864.296307016,0
+MOFG.US,D,20081205,000000,7.44539,7.63345,7.35494,7.37001,2524.7785500828,0
+MOFG.US,D,20081208,000000,7.46809,7.50584,7.40803,7.44539,6069.0808808187,0
+MOFG.US,D,20081209,000000,7.47552,7.58788,7.37802,7.37802,5939.2117532932,0
+MOFG.US,D,20081210,000000,7.53546,7.53546,7.35494,7.35494,1665.8016436148,0
+MOFG.US,D,20081211,000000,7.35494,7.35494,6.67833,6.67833,2790.6523544657,0
+MOFG.US,D,20081212,000000,6.71568,7.51317,6.71568,6.73886,42372.103686201,0
+MOFG.US,D,20081215,000000,6.85866,7.71628,6.85866,7.01678,2657.7154522743,0
+MOFG.US,D,20081216,000000,7.2196,7.85974,6.27973,6.5956,24774.325610715,0
+MOFG.US,D,20081217,000000,6.671,7.48295,6.671,7.19721,36472.773003566,0
+MOFG.US,D,20081219,000000,7.19721,7.5204,7.14449,7.14449,33429.540534936,0
+MOFG.US,D,20081222,000000,7.14449,7.27984,7.14449,7.27984,596.17087675102,0
+MOFG.US,D,20081223,000000,7.15222,7.51317,7.15222,7.33274,3366.3714001104,0
+MOFG.US,D,20081224,000000,7.37001,7.44539,7.37001,7.44539,1072.6985415297,0
+MOFG.US,D,20081226,000000,7.2196,7.28757,7.2196,7.28757,511.29577765954,0
+MOFG.US,D,20081229,000000,7.44539,7.51317,7.2196,7.51317,7379.0206631824,0
+MOFG.US,D,20081230,000000,7.44539,7.5204,7.44539,7.5204,9243.2050685291,0
+MOFG.US,D,20081231,000000,7.47552,7.48295,7.44539,7.44539,531.74760876592,0
+MOFG.US,D,20090102,000000,7.48295,7.48295,7.44539,7.45283,2273.2210274743,0
+MOFG.US,D,20090105,000000,7.44539,7.67129,7.44539,7.67129,7832.0287221888,0
+MOFG.US,D,20090106,000000,7.63345,7.67129,7.63345,7.67129,7333.0040431931,0
+MOFG.US,D,20090107,000000,7.53546,7.78366,7.51317,7.78366,51883.227742224,0
+MOFG.US,D,20090108,000000,7.85974,7.85974,7.44539,7.44539,992.93640021482,0
+MOFG.US,D,20090109,000000,7.44539,7.44539,7.44539,7.44539,263.82862127232,0
+MOFG.US,D,20090112,000000,7.5204,7.5204,7.14449,7.14449,9041.7545321312,0
+MOFG.US,D,20090113,000000,7.06929,7.1221,7.06929,7.1221,2260.9499288105,0
+MOFG.US,D,20090114,000000,7.06929,7.06929,6.96417,6.96417,1007.2526819893,0
+MOFG.US,D,20090115,000000,7.03174,7.10675,7.03174,7.03174,1316.0753316956,0
+MOFG.US,D,20090116,000000,6.88124,6.95654,6.76858,6.76858,25193.588148396,0
+MOFG.US,D,20090120,000000,6.76858,7.33274,6.58063,7.33274,2587.1566349573,0
+MOFG.US,D,20090121,000000,7.07682,7.07682,6.95654,6.95654,20707.478995211,0
+MOFG.US,D,20090122,000000,6.99409,7.03174,6.58063,7.0246,5921.8276968527,0
+MOFG.US,D,20090123,000000,6.58816,6.77602,6.58063,6.58063,2417.4064367743,0
+MOFG.US,D,20090126,000000,6.18918,6.27973,6.18918,6.24188,2764.0649740274,0
+MOFG.US,D,20090127,000000,6.58063,6.58063,6.58063,6.58063,263.82862127232,0
+MOFG.US,D,20090128,000000,6.24188,6.39258,6.24188,6.39258,1063.4952175318,0
+MOFG.US,D,20090129,000000,6.30975,6.33978,6.01657,6.05413,62169.476197179,0
+MOFG.US,D,20090130,000000,6.39258,6.70112,6.39258,6.39258,3322.3999632317,0
+MOFG.US,D,20090202,000000,6.16688,6.16688,5.90353,5.90353,1500.1418116531,0
+MOFG.US,D,20090203,000000,5.71587,5.71587,5.65553,5.71587,62949.713553887,0
+MOFG.US,D,20090204,000000,5.71587,5.71587,5.52773,5.52773,1461.283332551,0
+MOFG.US,D,20090205,000000,5.48998,5.61798,5.45262,5.45262,23215.896080409,0
+MOFG.US,D,20090206,000000,5.48998,5.70804,5.48998,5.63274,108892.70695126,0
+MOFG.US,D,20090209,000000,5.71587,5.93374,5.71587,5.93374,82391.224203613,0
+MOFG.US,D,20090212,000000,5.33967,5.33967,5.33967,5.33967,793.5310469276,0
+MOFG.US,D,20090213,000000,6.00123,6.66327,5.43746,6.31757,12484.820298891,0
+MOFG.US,D,20090217,000000,5.66286,5.76847,5.64781,5.76085,5879.9014430847,0
+MOFG.US,D,20090218,000000,5.48998,5.75332,5.45262,5.45262,10819.018655276,0
+MOFG.US,D,20090219,000000,5.73826,5.73826,5.57271,5.64077,11364.059954261,0
+MOFG.US,D,20090220,000000,5.71587,5.71587,5.60293,5.64077,25170.068542623,0
+MOFG.US,D,20090223,000000,5.4223,5.4223,5.26438,5.26438,1562.5198965275,0
+MOFG.US,D,20090224,000000,5.26438,5.26438,5.26438,5.26438,4826.632141106,0
+MOFG.US,D,20090225,000000,5.47491,5.47491,4.88846,5.07642,9976.4032136929,0
+MOFG.US,D,20090227,000000,5.07642,5.07642,4.51999,5.06899,13544.225150202,0
+MOFG.US,D,20090302,000000,4.88846,5.26438,4.88846,5.07642,26719.294748932,0
+MOFG.US,D,20090303,000000,5.07642,5.33224,5.07642,5.26438,16715.281563246,0
+MOFG.US,D,20090304,000000,5.26438,5.26438,5.24931,5.24931,1816.1226022467,0
+MOFG.US,D,20090305,000000,5.26438,5.26438,4.79067,5.03124,2445.0164087679,0
+MOFG.US,D,20090306,000000,4.70041,5.26438,4.43707,5.26438,1963.3757862126,0
+MOFG.US,D,20090309,000000,5.33967,5.33967,4.61035,4.91838,1649.4401787297,0
+MOFG.US,D,20090310,000000,4.70823,5.18927,4.70823,5.18164,4678.3563655848,0
+MOFG.US,D,20090311,000000,5.26438,5.33967,5.09891,5.33967,16117.065503384,0
+MOFG.US,D,20090312,000000,5.55735,5.56538,5.55735,5.56538,1254.7198383765,0
+MOFG.US,D,20090313,000000,6.35484,6.35484,6.35484,6.35484,400.85588968508,0
+MOFG.US,D,20090316,000000,6.01657,6.20433,6.01657,6.20433,27689.73413493,0
+MOFG.US,D,20090317,000000,6.38505,6.65603,6.38505,6.54298,108840.55478194,0
+MOFG.US,D,20090318,000000,6.54298,6.54298,6.54298,6.54298,1302.7816414765,0
+MOFG.US,D,20090319,000000,6.61819,6.61819,6.61819,6.61819,173.84056440424,0
+MOFG.US,D,20090320,000000,6.21196,6.21196,6.21196,6.21196,1559.4521218616,0
+MOFG.US,D,20090323,000000,6.61819,6.61819,6.55794,6.58816,1680.1179253892,0
+MOFG.US,D,20090324,000000,6.39258,6.61819,6.39258,6.61819,1863.1618137913,0
+MOFG.US,D,20090325,000000,6.50523,7.03947,6.50523,6.61819,14971.762961426,0
+MOFG.US,D,20090326,000000,6.76095,6.76095,6.58063,6.58063,5723.4449351208,0
+MOFG.US,D,20090327,000000,6.94158,6.94902,6.80623,6.80623,1530.8195583126,0
+MOFG.US,D,20090330,000000,7.03174,7.03174,7.03174,7.03174,665.70710251272,0
+MOFG.US,D,20090331,000000,7.03174,7.03174,7.03174,7.03174,436.64659412124,0
+MOFG.US,D,20090401,000000,6.79108,7.91088,6.76858,7.89582,15753.022909691,0
+MOFG.US,D,20090402,000000,7.89582,7.89582,7.14449,7.51317,1669.892009836,0
+MOFG.US,D,20090403,000000,7.80634,7.80634,7.49821,7.5204,12444.939228233,0
+MOFG.US,D,20090406,000000,7.348,7.37001,7.348,7.37001,292.46118482125,0
+MOFG.US,D,20090407,000000,7.37001,7.37001,7.14449,7.14449,420.28512923614,0
+MOFG.US,D,20090408,000000,6.81396,6.97894,6.80623,6.80623,1328.3464303595,0
+MOFG.US,D,20090409,000000,6.31757,6.76858,6.31757,6.45263,41458.929427301,0
+MOFG.US,D,20090413,000000,7.03174,7.03174,7.03174,7.03174,517.43132699145,0
+MOFG.US,D,20090414,000000,7.03174,7.03174,7.03174,7.03174,263.82862127232,0
+MOFG.US,D,20090416,000000,7.13725,7.13725,6.64068,7.1221,2886.7759606657,0
+MOFG.US,D,20090417,000000,7.14449,7.14449,7.13725,7.13725,1328.3464303595,0
+MOFG.US,D,20090420,000000,6.80623,7.13725,6.80623,7.13725,531.74760876592,0
+MOFG.US,D,20090421,000000,6.82101,7.13725,6.82101,7.13725,387.56219946593,0
+MOFG.US,D,20090422,000000,6.80623,7.14449,6.80623,7.14449,5372.6960316464,0
+MOFG.US,D,20090424,000000,6.81396,6.9716,6.61819,6.84388,18245.078530003,0
+MOFG.US,D,20090427,000000,6.76858,6.76858,6.76858,6.76858,11697.424801295,0
+MOFG.US,D,20090428,000000,6.95654,6.95654,6.24188,6.46748,9961.0643403631,0
+MOFG.US,D,20090429,000000,6.18918,6.58063,6.16688,6.5731,20160.392513116,0
+MOFG.US,D,20090430,000000,6.58063,6.68605,6.35484,6.35484,11808.887280825,0
+MOFG.US,D,20090501,000000,6.68605,6.73074,6.61819,6.73074,3713.0299373635,0
+MOFG.US,D,20090505,000000,6.46748,6.80623,6.32452,6.76095,4618.0234638209,0
+MOFG.US,D,20090506,000000,6.76858,6.80623,6.76858,6.77602,1382.5437827914,0
+MOFG.US,D,20090507,000000,6.64068,6.85866,6.54298,6.54298,3208.8923005912,0
+MOFG.US,D,20090508,000000,6.41498,6.54298,6.41498,6.50523,11034.785473448,0
+MOFG.US,D,20090511,000000,6.51276,6.51276,6.32452,6.39258,11481.657983123,0
+MOFG.US,D,20090512,000000,6.35484,6.35484,5.64077,5.82813,29129.543044819,0
+MOFG.US,D,20090513,000000,5.86608,5.86608,5.86608,5.86608,1611.6042911829,0
+MOFG.US,D,20090514,000000,5.83606,5.92611,5.82813,5.87381,2866.3241295594,0
+MOFG.US,D,20090518,000000,6.0242,6.12933,5.97873,6.0464,16746.981901461,0
+MOFG.US,D,20090519,000000,5.88123,6.05413,5.86608,5.98636,8676.6893468823,0
+MOFG.US,D,20090520,000000,6.0464,6.08425,5.86608,6.08425,4339.8785607741,0
+MOFG.US,D,20090521,000000,5.91116,6.09178,5.90353,6.08425,2659.7606353849,0
+MOFG.US,D,20090522,000000,6.01657,6.01657,5.85875,6.01657,3427.7268934295,0
+MOFG.US,D,20090526,000000,5.83606,6.0464,5.83606,5.94147,1432.650769002,0
+MOFG.US,D,20090527,000000,6.0464,6.05413,5.94147,5.94147,793.5310469276,0
+MOFG.US,D,20090528,000000,5.90353,5.94851,5.81347,5.81347,1596.2654178531,0
+MOFG.US,D,20090529,000000,6.10665,6.10665,5.82813,5.82813,5863.5399781996,0
+MOFG.US,D,20090601,000000,5.82813,5.86608,5.82813,5.82813,7556.9515938079,0
+MOFG.US,D,20090602,000000,5.83606,5.83606,5.65553,5.65553,3837.7861071125,0
+MOFG.US,D,20090603,000000,5.60293,5.64781,5.26438,5.26438,7716.4758764377,0
+MOFG.US,D,20090604,000000,5.58806,5.58806,4.8958,4.97833,6899.4252237378,0
+MOFG.US,D,20090605,000000,5.52773,5.52773,5.22692,5.24197,12101.348465645,0
+MOFG.US,D,20090608,000000,5.08414,5.26438,5.08414,5.15152,1130.9862601829,0
+MOFG.US,D,20090609,000000,5.26438,5.26438,5.11397,5.11397,4056.6206999508,0
+MOFG.US,D,20090610,000000,4.93344,5.26438,4.93344,5.07642,5587.4402582634,0
+MOFG.US,D,20090611,000000,5.11397,5.15152,5.00141,5.07642,34386.686230715,0
+MOFG.US,D,20090612,000000,5.1215,5.39991,5.11397,5.1215,5120.1159174826,0
+MOFG.US,D,20090615,000000,5.26438,5.26438,5.11397,5.11397,416.19476301486,0
+MOFG.US,D,20090616,000000,5.48998,5.48998,5.11397,5.11397,1324.2560641382,0
+MOFG.US,D,20090617,000000,5.43746,5.43746,5.36939,5.36939,325.18411459146,0
+MOFG.US,D,20090618,000000,5.16657,5.55735,5.11397,5.55735,3830.6279662252,0
+MOFG.US,D,20090619,000000,5.14419,5.56538,5.11397,5.52773,4591.4360833826,0
+MOFG.US,D,20090622,000000,5.55735,5.56538,5.37732,5.5505,2120.8548857318,0
+MOFG.US,D,20090623,000000,5.37732,5.56538,5.37732,5.37732,1596.2654178531,0
+MOFG.US,D,20090624,000000,5.37732,5.37732,5.37732,5.37732,263.82862127232,0
+MOFG.US,D,20090625,000000,5.48998,5.97169,5.48998,5.97169,4783.6832957826,0
+MOFG.US,D,20090626,000000,5.64077,5.97169,5.64077,5.85875,2479.7845216487,0
+MOFG.US,D,20090629,000000,5.90353,5.90353,5.90353,5.90353,4122.0665594912,0
+MOFG.US,D,20090630,000000,5.86608,5.88866,5.86608,5.87381,1048.156344202,0
+MOFG.US,D,20090701,000000,5.94147,5.94147,5.40724,5.41507,21443.744915041,0
+MOFG.US,D,20090702,000000,5.41507,5.45262,5.38456,5.45262,5109.8900019294,0
+MOFG.US,D,20090706,000000,5.39991,5.39991,5.27181,5.33224,9797.449691512,0
+MOFG.US,D,20090707,000000,5.61798,5.61798,5.61798,5.61798,139.07245152339,0
+MOFG.US,D,20090708,000000,5.48998,5.60293,5.26438,5.26438,4374.646673655,0
+MOFG.US,D,20090710,000000,5.60293,5.64077,5.33967,5.60293,2736.4550020338,0
+MOFG.US,D,20090713,000000,5.33967,5.45262,5.33967,5.3472,531.74760876592,0
+MOFG.US,D,20090714,000000,5.52773,5.62571,5.26438,5.27181,1768.0607991467,0
+MOFG.US,D,20090716,000000,5.48244,5.48244,5.27953,5.27953,507.20541143826,0
+MOFG.US,D,20090717,000000,5.33967,5.37732,5.33967,5.33967,2073.8156741871,0
+MOFG.US,D,20090721,000000,5.48244,5.48998,5.3472,5.3472,1181.0932463935,0
+MOFG.US,D,20090722,000000,5.47491,5.57271,5.47491,5.53544,10810.837922833,0
+MOFG.US,D,20090724,000000,5.53544,5.53544,5.53544,5.53544,0,0
+MOFG.US,D,20090727,000000,5.46014,5.56538,5.46014,5.48244,1750.6767427063,0
+MOFG.US,D,20090728,000000,5.46014,5.48998,5.46014,5.48998,2703.7320722636,0
+MOFG.US,D,20090729,000000,5.64077,5.64077,5.64077,5.64077,531.74760876592,0
+MOFG.US,D,20090730,000000,5.46014,5.71587,5.45262,5.71587,2320.260239019,0
+MOFG.US,D,20090731,000000,5.85875,6.01657,5.70061,6.01657,3371.484357887,0
+MOFG.US,D,20090803,000000,6.00894,6.06157,6.00894,6.05413,8049.8407234717,0
+MOFG.US,D,20090804,000000,6.20433,6.39258,6.20433,6.31757,4720.2826193528,0
+MOFG.US,D,20090805,000000,6.31757,6.39258,6.31757,6.39258,11046.033980556,0
+MOFG.US,D,20090806,000000,6.39258,6.39258,6.39258,6.39258,0,0
+MOFG.US,D,20090807,000000,6.24981,6.29479,6.24188,6.29479,3987.0844741891,0
+MOFG.US,D,20090810,000000,6.24981,6.24981,6.24188,6.24188,6079.3067963719,0
+MOFG.US,D,20090811,000000,6.24188,6.24188,6.24188,6.24188,0,0
+MOFG.US,D,20090812,000000,6.24188,6.24981,6.24188,6.24188,3976.8585586359,0
+MOFG.US,D,20090813,000000,6.24188,6.53545,6.24188,6.53545,10571.551498889,0
+MOFG.US,D,20090814,000000,6.24188,6.24981,6.24188,6.24188,2412.2934789977,0
+MOFG.US,D,20090817,000000,6.22673,6.24981,6.20433,6.20433,7386.1788040697,0
+MOFG.US,D,20090818,000000,6.03173,6.54298,6.01657,6.24188,4293.8619407848,0
+MOFG.US,D,20090819,000000,6.27973,6.58063,6.27229,6.50523,34091.157271227,0
+MOFG.US,D,20090820,000000,6.5731,6.68605,6.5731,6.68605,7979.2819061547,0
+MOFG.US,D,20090821,000000,6.69339,6.96417,6.69339,6.96417,9364.8934636121,0
+MOFG.US,D,20090824,000000,6.73074,7.03174,6.73074,7.03174,9359.7805058355,0
+MOFG.US,D,20090825,000000,6.77602,7.14449,6.77602,7.14449,1194.3869366127,0
+MOFG.US,D,20090826,000000,6.77602,7.06929,6.76858,6.91879,3638.3807538253,0
+MOFG.US,D,20090827,000000,6.80623,6.91879,6.80623,6.91879,2391.8416478913,0
+MOFG.US,D,20090828,000000,7.10675,7.10675,6.88124,7.10675,2790.6523544657,0
+MOFG.US,D,20090831,000000,6.95654,7.0246,6.84388,6.84388,9605.202479112,0
+MOFG.US,D,20090901,000000,6.88124,6.88124,6.88124,6.88124,0,0
+MOFG.US,D,20090902,000000,6.98675,6.98675,6.84388,6.84388,1291.533134368,0
+MOFG.US,D,20090903,000000,6.97894,6.97894,6.22673,6.84388,5756.1678648911,0
+MOFG.US,D,20090904,000000,6.77602,6.85122,6.76858,6.85122,5252.0302281187,0
+MOFG.US,D,20090909,000000,6.84388,6.99409,6.84388,6.99409,775.12439893186,0
+MOFG.US,D,20090911,000000,6.99409,6.99409,6.73074,6.73074,422.33031234678,0
+MOFG.US,D,20090914,000000,6.76858,6.76858,6.76858,6.76858,2663.8510016062,0
+MOFG.US,D,20090915,000000,6.97894,6.97894,6.76858,6.76858,4283.6360252316,0
+MOFG.US,D,20090916,000000,6.95654,6.95654,6.76858,6.76858,2882.6855944445,0
+MOFG.US,D,20090917,000000,6.78365,6.95654,6.76858,6.95654,7195.9767747803,0
+MOFG.US,D,20090918,000000,6.76858,6.77602,6.73886,6.73886,9995.8324532439,0
+MOFG.US,D,20090921,000000,6.76858,6.85866,6.76858,6.76858,2453.1971412105,0
+MOFG.US,D,20090922,000000,6.91156,6.91879,6.73074,6.76858,10067.413862116,0
+MOFG.US,D,20090923,000000,6.91156,6.91879,6.69339,6.69339,3130.1527508317,0
+MOFG.US,D,20090924,000000,6.99409,6.99409,6.76095,6.76858,842.61544158291,0
+MOFG.US,D,20090925,000000,6.76095,6.76858,6.76095,6.76858,1342.6627121339,0
+MOFG.US,D,20090929,000000,6.76858,6.76858,6.76858,6.76858,139.07245152339,0
+MOFG.US,D,20090930,000000,6.61819,6.7236,6.24188,6.7236,1521.6162343148,0
+MOFG.US,D,20091001,000000,6.76858,6.76858,6.76858,6.76858,933.62609000631,0
+MOFG.US,D,20091005,000000,6.65603,6.65603,6.65603,6.65603,263.82862127232,0
+MOFG.US,D,20091006,000000,6.25704,6.25704,6.25704,6.25704,139.07245152339,0
+MOFG.US,D,20091007,000000,6.31757,6.76095,6.31757,6.76095,327.2292977021,0
+MOFG.US,D,20091008,000000,6.76095,6.76095,6.39258,6.40775,2470.5811976509,0
+MOFG.US,D,20091013,000000,6.73074,6.7457,6.73074,6.7457,491.86653810847,0
+MOFG.US,D,20091014,000000,6.75353,6.75353,6.39258,6.39258,5084.3252130464,0
+MOFG.US,D,20091015,000000,6.40775,6.43013,6.3696,6.39258,6688.771363342,0
+MOFG.US,D,20091016,000000,6.35484,6.50523,6.35484,6.39258,17858.538922092,0
+MOFG.US,D,20091019,000000,6.43013,6.43013,6.43013,6.43013,2635.2184380572,0
+MOFG.US,D,20091020,000000,6.35484,6.35484,6.33263,6.33263,293.48377637657,0
+MOFG.US,D,20091021,000000,6.30975,6.30975,6.30975,6.30975,504.1376367723,0
+MOFG.US,D,20091022,000000,6.35484,6.35484,6.30251,6.30251,1992.0083497616,0
+MOFG.US,D,20091023,000000,6.29479,6.29479,6.27973,6.27973,1546.1584316424,0
+MOFG.US,D,20091026,000000,6.31757,6.35484,6.27973,6.29479,2842.804523787,0
+MOFG.US,D,20091027,000000,6.28726,6.28726,6.20433,6.27973,15314.331132459,0
+MOFG.US,D,20091028,000000,6.27973,6.27973,6.22673,6.24188,14510.574169978,0
+MOFG.US,D,20091029,000000,6.24188,6.27973,6.20433,6.27973,13304.938726256,0
+MOFG.US,D,20091102,000000,6.24188,6.24188,6.01657,6.23484,19751.355890988,0
+MOFG.US,D,20091103,000000,5.99389,5.99389,5.97873,5.97873,1670.9146013914,0
+MOFG.US,D,20091104,000000,6.1972,6.20433,6.1972,6.20433,1052.2467104233,0
+MOFG.US,D,20091105,000000,6.01657,6.01657,6.01657,6.01657,3987.0844741891,0
+MOFG.US,D,20091106,000000,6.03173,6.20433,6.03173,6.05413,3833.6957408912,0
+MOFG.US,D,20091109,000000,6.1972,6.24188,5.94147,5.94147,25736.584264271,0
+MOFG.US,D,20091110,000000,6.0242,6.0242,6.0242,6.0242,688.20411672974,0
+MOFG.US,D,20091111,000000,6.03173,6.03173,6.01657,6.01657,1573.7684036361,0
+MOFG.US,D,20091113,000000,6.1443,6.15182,6.01657,6.01657,15072.999525403,0
+MOFG.US,D,20091116,000000,6.01657,6.01657,5.90353,5.90353,12231.217593171,0
+MOFG.US,D,20091117,000000,6.01657,6.01657,6.01657,6.01657,2659.7606353849,0
+MOFG.US,D,20091118,000000,6.05413,6.05413,6.05413,6.05413,1323.2334725829,0
+MOFG.US,D,20091120,000000,6.05413,6.05413,5.94147,5.94147,2750.7712838083,0
+MOFG.US,D,20091124,000000,6.01657,6.01657,5.95663,5.95663,1992.0083497616,0
+MOFG.US,D,20091125,000000,5.94147,6.01657,5.94147,6.01657,3428.7494849848,0
+MOFG.US,D,20091127,000000,5.75332,5.75332,5.75332,5.75332,2132.1033928403,0
+MOFG.US,D,20091130,000000,6.00123,6.00123,6.00123,6.00123,139.07245152339,0
+MOFG.US,D,20091201,000000,5.86608,5.86608,5.86608,5.86608,793.5310469276,0
+MOFG.US,D,20091202,000000,5.83606,6.01657,5.83606,6.01657,6175.4304025719,0
+MOFG.US,D,20091203,000000,5.97873,6.01657,5.97873,5.97873,18017.040613167,0
+MOFG.US,D,20091204,000000,6.01657,6.01657,6.01657,6.01657,11812.977647046,0
+MOFG.US,D,20091207,000000,6.00123,6.01657,5.8962,5.8962,4082.1854888337,0
+MOFG.US,D,20091209,000000,5.85875,5.87381,5.85875,5.86608,5064.8959734954,0
+MOFG.US,D,20091211,000000,5.97873,5.97873,5.87381,5.87381,7571.2678755824,0
+MOFG.US,D,20091215,000000,6.00123,6.00123,5.86608,5.87381,2005.3020399807,0
+MOFG.US,D,20091216,000000,6.00894,6.01657,5.86608,5.86608,4272.3875181231,0
+MOFG.US,D,20091217,000000,5.69308,5.8962,5.69308,5.8962,6073.17124704,0
+MOFG.US,D,20091218,000000,5.79078,5.97873,5.79078,5.97873,13859.183349239,0
+MOFG.US,D,20091221,000000,5.83606,6.01657,5.83606,5.88866,4342.9463354401,0
+MOFG.US,D,20091222,000000,5.88123,6.01657,5.88123,5.94147,8856.6654606185,0
+MOFG.US,D,20091223,000000,5.88123,6.01657,5.88123,5.97873,12425.509988682,0
+MOFG.US,D,20091228,000000,5.97873,6.1443,5.97873,6.1443,1716.9312213807,0
+MOFG.US,D,20091229,000000,6.13676,6.31757,5.94147,6.27973,13631.145432403,0
+MOFG.US,D,20091230,000000,6.1443,6.27973,6.1443,6.27973,1112.5796121871,0
+MOFG.US,D,20091231,000000,6.0242,6.58063,6.0242,6.5731,10095.02383411,0
+MOFG.US,D,20100104,000000,5.94147,6.70835,5.94147,6.51276,15419.658062656,0
+MOFG.US,D,20100105,000000,6.09178,6.3696,5.79078,6.08425,12857.043625026,0
+MOFG.US,D,20100106,000000,6.1972,6.38505,6.1972,6.38505,1063.4952175318,0
+MOFG.US,D,20100108,000000,6.38505,6.46748,6.36257,6.46748,6006.7027959442,0
+MOFG.US,D,20100111,000000,6.65603,6.65603,6.52783,6.52783,4200.8061092507,0
+MOFG.US,D,20100112,000000,6.47531,6.61056,6.47531,6.61056,10308.745469171,0
+MOFG.US,D,20100113,000000,6.61819,6.61819,6.58816,6.58816,3701.781430255,0
+MOFG.US,D,20100114,000000,6.39258,6.84388,6.39258,6.84388,12141.229536303,0
+MOFG.US,D,20100115,000000,6.76095,6.76095,6.76095,6.76095,1992.0083497616,0
+MOFG.US,D,20100119,000000,6.89621,7.05443,6.76858,7.05443,7698.069228442,0
+MOFG.US,D,20100121,000000,7.03174,7.03947,7.03174,7.03174,20773.947446306,0
+MOFG.US,D,20100122,000000,7.12963,7.14449,6.91879,6.96417,10946.84259969,0
+MOFG.US,D,20100126,000000,6.85866,6.85866,6.84388,6.84388,1463.3285156616,0
+MOFG.US,D,20100127,000000,7.13725,7.18204,6.96417,7.03174,9608.270253778,0
+MOFG.US,D,20100128,000000,7.20464,7.20464,7.10675,7.14449,1596.2654178531,0
+MOFG.US,D,20100129,000000,7.14449,7.15222,7.14449,7.14449,1605.4687418509,0
+MOFG.US,D,20100201,000000,7.2196,7.2196,7.17462,7.17462,775.12439893186,0
+MOFG.US,D,20100202,000000,7.13725,7.14449,7.13725,7.14449,662.63932784676,0
+MOFG.US,D,20100203,000000,6.99409,7.14449,6.95654,7.06929,5905.4662319676,0
+MOFG.US,D,20100204,000000,6.91879,6.91879,6.91879,6.91879,2659.7606353849,0
+MOFG.US,D,20100205,000000,7.07682,7.08455,6.99409,6.99409,2749.748692253,0
+MOFG.US,D,20100208,000000,7.21284,7.33274,7.06929,7.10675,12941.918724119,0
+MOFG.US,D,20100209,000000,7.31748,7.43044,7.10675,7.43044,6570.150742925,0
+MOFG.US,D,20100210,000000,7.39288,7.59619,7.18204,7.58788,15836.875417227,0
+MOFG.US,D,20100211,000000,7.47552,7.60322,7.47552,7.59619,16807.314803225,0
+MOFG.US,D,20100212,000000,7.74581,8.07683,7.74581,7.82092,14647.60143839,0
+MOFG.US,D,20100216,000000,7.89034,8.10821,7.66357,7.97219,12453.119960676,0
+MOFG.US,D,20100217,000000,7.96457,8.1888,7.67892,7.98041,8386.2733451717,0
+MOFG.US,D,20100218,000000,8.17472,8.28894,8.08329,8.27428,3306.0384983466,0
+MOFG.US,D,20100219,000000,8.12289,8.12289,7.99557,7.99557,4149.6765314848,0
+MOFG.US,D,20100222,000000,8.20435,8.57282,8.20435,8.57282,3628.1548382721,0
+MOFG.US,D,20100223,000000,8.46995,8.46995,8.45479,8.45479,1449.0122338871,0
+MOFG.US,D,20100224,000000,8.42349,8.64118,8.42349,8.61136,7127.4631405739,0
+MOFG.US,D,20100225,000000,8.5342,8.5342,8.34723,8.36022,4535.1935478401,0
+MOFG.US,D,20100226,000000,8.46301,8.46301,8.44786,8.46301,10376.236511823,0
+MOFG.US,D,20100303,000000,8.35416,8.35416,8.27428,8.34723,953.05532955737,0
+MOFG.US,D,20100304,000000,8.52784,8.5342,8.52784,8.5342,5634.4794698081,0
+MOFG.US,D,20100305,000000,8.3261,8.38282,8.3261,8.38282,263.82862127232,0
+MOFG.US,D,20100308,000000,8.42349,8.42349,8.42349,8.42349,933.62609000631,0
+MOFG.US,D,20100309,000000,8.56549,8.56549,8.5342,8.5342,1779.3093062552,0
+MOFG.US,D,20100310,000000,8.44786,8.5342,8.43211,8.46301,33879.480819276,0
+MOFG.US,D,20100311,000000,8.46995,8.63385,8.46301,8.58182,1546.1584316424,0
+MOFG.US,D,20100312,000000,8.46301,8.46301,8.46301,8.46301,1792.6029964743,0
+MOFG.US,D,20100315,000000,8.543,8.543,8.46301,8.46301,2107.5611955126,0
+MOFG.US,D,20100316,000000,8.50545,8.98042,8.50545,8.65653,2839.7367491211,0
+MOFG.US,D,20100317,000000,8.6494,8.8354,8.6494,8.8354,1733.2926862658,0
+MOFG.US,D,20100318,000000,8.52784,8.70797,8.46301,8.70797,2081.9964066296,0
+MOFG.US,D,20100319,000000,8.57282,8.87295,8.46995,8.87295,7465.9409453845,0
+MOFG.US,D,20100322,000000,8.58182,8.80126,8.5342,8.6494,3583.160809838,0
+MOFG.US,D,20100323,000000,8.7245,8.7245,8.7245,8.7245,173.84056440424,0
+MOFG.US,D,20100324,000000,8.7245,8.7245,8.7245,8.7245,933.62609000631,0
+MOFG.US,D,20100326,000000,8.7245,8.8354,8.7245,8.77554,1664.7790520594,0
+MOFG.US,D,20100329,000000,8.7245,8.7245,8.70797,8.70797,3149.5819903827,0
+MOFG.US,D,20100330,000000,8.76097,8.76097,8.7245,8.7245,5614.0276387017,0
+MOFG.US,D,20100331,000000,8.7245,8.86502,8.65653,8.86502,8580.5657406823,0
+MOFG.US,D,20100401,000000,8.99451,9.17532,8.98697,9.14285,3185.3726948189,0
+MOFG.US,D,20100405,000000,9.21296,9.21296,9.06197,9.13697,3606.6804156104,0
+MOFG.US,D,20100406,000000,9.08447,9.21296,9.07058,9.16867,11122.728347206,0
+MOFG.US,D,20100407,000000,9.07724,9.07724,9.07724,9.07724,139.07245152339,0
+MOFG.US,D,20100408,000000,8.46995,9.20426,8.46995,9.17532,16164.104714929,0
+MOFG.US,D,20100409,000000,9.20426,9.20426,9.17532,9.19077,2051.3186599701,0
+MOFG.US,D,20100412,000000,9.19077,9.39868,9.19077,9.39085,7793.1702430866,0
+MOFG.US,D,20100413,000000,9.32631,9.59816,9.28933,9.5835,20267.764626424,0
+MOFG.US,D,20100414,000000,9.65487,9.88961,9.59033,9.88961,9778.020451961,0
+MOFG.US,D,20100415,000000,9.9551,10.5144,9.9551,10.3424,8910.8628130504,0
+MOFG.US,D,20100416,000000,10.3424,10.3424,10.2983,10.3355,3322.3999632317,0
+MOFG.US,D,20100419,000000,10.3424,10.3424,10.2309,10.3424,1063.4952175318,0
+MOFG.US,D,20100420,000000,10.3424,10.4147,10.1742,10.4147,49290.95814949,0
+MOFG.US,D,20100421,000000,10.2523,10.4304,10.2309,10.3736,1063.4952175318,0
+MOFG.US,D,20100422,000000,10.3659,10.404,10.1506,10.3659,11961.253422567,0
+MOFG.US,D,20100423,000000,10.3883,10.5311,10.2093,10.404,9327.0575760652,0
+MOFG.US,D,20100426,000000,10.3502,10.5731,10.3424,10.5673,7186.7734507824,0
+MOFG.US,D,20100427,000000,10.5487,10.5673,10.3424,10.5673,8570.3398251291,0
+MOFG.US,D,20100428,000000,10.5311,10.8655,10.5311,10.7159,16078.207024281,0
+MOFG.US,D,20100429,000000,10.7159,10.8284,10.5673,10.8284,15269.337104024,0
+MOFG.US,D,20100430,000000,10.8284,10.8979,10.7237,10.8196,10821.063838386,0
+MOFG.US,D,20100503,000000,10.7159,10.8284,10.5311,10.8196,2770.2005233594,0
+MOFG.US,D,20100504,000000,10.7932,10.8889,10.6847,10.8889,10539.851160674,0
+MOFG.US,D,20100505,000000,10.8196,10.8196,10.5897,10.7561,1962.3531946573,0
+MOFG.US,D,20100506,000000,10.8979,10.9066,10.6768,10.9066,73634.772715416,0
+MOFG.US,D,20100507,000000,10.6504,10.9066,10.5311,10.8079,32360.932359628,0
+MOFG.US,D,20100510,000000,11.0015,11.1315,10.9878,11.1139,5191.6973263549,0
+MOFG.US,D,20100511,000000,11.2039,11.3955,11.1003,11.3398,11660.611505303,0
+MOFG.US,D,20100512,000000,11.2801,11.4533,11.2801,11.3888,27891.184671328,0
+MOFG.US,D,20100513,000000,11.4444,12.0341,11.4239,11.8845,155942.14441149,0
+MOFG.US,D,20100514,000000,11.8894,11.8894,11.4708,11.7466,16718.349337912,0
+MOFG.US,D,20100517,000000,11.3888,11.9881,11.3554,11.7935,14500.348254424,0
+MOFG.US,D,20100518,000000,11.8366,11.957,11.8082,11.957,22015.373594464,0
+MOFG.US,D,20100519,000000,11.9196,11.957,11.5384,11.86,16148.765841599,0
+MOFG.US,D,20100520,000000,11.9109,11.9433,11.3261,11.6185,15016.75698986,0
+MOFG.US,D,20100521,000000,11.4533,11.8845,11.4239,11.7935,14974.830736092,0
+MOFG.US,D,20100524,000000,11.7242,11.8845,11.5882,11.7242,11156.473868531,0
+MOFG.US,D,20100525,000000,11.5217,12.0341,11.4533,12.0341,18038.515035828,0
+MOFG.US,D,20100526,000000,11.8307,11.957,11.6117,11.9353,32299.576866309,0
+MOFG.US,D,20100527,000000,11.8443,12.2199,11.8443,12.1701,26766.333960476,0
+MOFG.US,D,20100528,000000,12.2072,12.6727,11.6566,12.574,30801.480237766,0
+MOFG.US,D,20100601,000000,12.6796,12.6796,12.132,12.485,5686.6316391294,0
+MOFG.US,D,20100602,000000,12.3588,12.5515,12.0341,12.5515,2470.5811976509,0
+MOFG.US,D,20100603,000000,12.3041,12.4379,12.1447,12.4379,6571.1733344804,0
+MOFG.US,D,20100604,000000,12.0126,12.1847,11.4386,12.085,7844.2998208526,0
+MOFG.US,D,20100607,000000,12.132,12.1847,12.085,12.1016,21060.273081797,0
+MOFG.US,D,20100608,000000,12.1084,12.1847,12.0263,12.0341,1863.1618137913,0
+MOFG.US,D,20100609,000000,12.0341,12.1769,11.597,12.1769,3326.4903294529,0
+MOFG.US,D,20100610,000000,12.1769,12.1847,11.6821,12.085,9508.0562813567,0
+MOFG.US,D,20100611,000000,12.1769,12.3362,12.0341,12.2268,10347.603948274,0
+MOFG.US,D,20100614,000000,12.0547,12.5515,11.951,12.4379,16539.39581573,0
+MOFG.US,D,20100615,000000,12.6502,12.6727,12.4077,12.5935,7055.8817317016,0
+MOFG.US,D,20100616,000000,12.5603,12.7842,12.4771,12.574,4924.8009304166,0
+MOFG.US,D,20100617,000000,12.5603,12.6102,12.4077,12.4771,15733.59367014,0
+MOFG.US,D,20100618,000000,12.3998,12.5232,12.3588,12.4077,14867.458622784,0
+MOFG.US,D,20100621,000000,12.1387,12.3734,12.1387,12.3362,1792.6029964743,0
+MOFG.US,D,20100622,000000,12.3734,12.4077,12.0341,12.1847,18926.124505846,0
+MOFG.US,D,20100623,000000,11.9266,12.3432,11.6742,12.0928,12965.438329891,0
+MOFG.US,D,20100624,000000,12.2796,12.4077,12.0704,12.2874,34559.504203564,0
+MOFG.US,D,20100625,000000,12.4077,12.6659,11.9657,12.4232,1028339.5424515,0
+MOFG.US,D,20100628,000000,12.3734,12.3734,12.0761,12.1603,14616.92369173,0
+MOFG.US,D,20100629,000000,12.0547,12.1769,11.6645,11.8679,19797.372510977,0
+MOFG.US,D,20100630,000000,11.8513,11.8513,11.5041,11.641,19706.361862554,0
+MOFG.US,D,20100701,000000,11.7242,11.8082,11.2273,11.3888,21141.057814666,0
+MOFG.US,D,20100702,000000,11.4895,11.4895,11.0103,11.0103,11868.197591034,0
+MOFG.US,D,20100706,000000,11.2577,11.2577,10.4362,10.5077,17543.580723054,0
+MOFG.US,D,20100707,000000,10.4587,11.0796,10.3659,11.0796,27083.337342625,0
+MOFG.US,D,20100708,000000,11.6645,11.6645,10.9878,11.1315,22351.806216164,0
+MOFG.US,D,20100709,000000,11.1609,11.1609,10.5233,10.8196,11684.131111076,0
+MOFG.US,D,20100712,000000,11.2117,11.2117,10.7805,10.7805,31564.333538034,0
+MOFG.US,D,20100713,000000,10.8578,11.5139,10.7863,11.2801,33727.114677533,0
+MOFG.US,D,20100714,000000,11.2743,11.2801,10.8079,10.9066,19115.303943579,0
+MOFG.US,D,20100715,000000,10.8979,10.8979,10.6592,10.7932,5466.7744547358,0
+MOFG.US,D,20100716,000000,10.7237,10.7237,10.4587,10.5389,33090.04013857,0
+MOFG.US,D,20100719,000000,10.5731,10.9505,10.5233,10.8137,8153.122470559,0
+MOFG.US,D,20100720,000000,10.7315,11.2664,10.5311,11.107,10262.728849183,0
+MOFG.US,D,20100721,000000,11.1139,11.2664,10.9271,11.0103,13964.510279438,0
+MOFG.US,D,20100722,000000,11.0846,11.6478,11.0181,11.6478,12027.721873663,0
+MOFG.US,D,20100723,000000,11.5804,11.5804,11.0103,11.2743,12755.80706105,0
+MOFG.US,D,20100726,000000,11.2801,11.3614,11.1609,11.3614,32953.012870158,0
+MOFG.US,D,20100727,000000,11.4386,11.4855,10.9505,11.4317,13411.28824801,0
+MOFG.US,D,20100728,000000,11.3398,11.3398,11.0494,11.0719,16846.173282326,0
+MOFG.US,D,20100729,000000,11.064,11.1384,11.025,11.1139,13295.735402258,0
+MOFG.US,D,20100730,000000,11.0015,11.4152,11.0015,11.2743,28372.825293883,0
+MOFG.US,D,20100802,000000,11.3614,11.3614,11.1472,11.1833,9911.9799457078,0
+MOFG.US,D,20100803,000000,11.1384,11.2664,11.1003,11.1384,9694.1679444248,0
+MOFG.US,D,20100804,000000,11.1472,11.2743,10.8655,11.1139,19531.498706594,0
+MOFG.US,D,20100805,000000,11.0396,11.0396,10.8284,10.8284,12405.058157576,0
+MOFG.US,D,20100806,000000,10.8362,11.6342,10.2906,11.2978,51520.207740085,0
+MOFG.US,D,20100809,000000,11.2899,11.4708,11.025,11.2743,32492.846670263,0
+MOFG.US,D,20100810,000000,11.2577,11.2577,10.7717,10.7932,9248.3180263057,0
+MOFG.US,D,20100811,000000,10.7159,11.1227,10.4743,10.4743,22197.394891311,0
+MOFG.US,D,20100812,000000,10.4823,10.6847,10.2709,10.2769,6946.4644352825,0
+MOFG.US,D,20100813,000000,10.2652,10.4676,9.53362,9.60501,21299.559505741,0
+MOFG.US,D,20100816,000000,9.56589,9.94725,9.56589,9.78983,16507.695477515,0
+MOFG.US,D,20100817,000000,9.86123,10.6847,9.60501,10.3952,64504.052717972,0
+MOFG.US,D,20100818,000000,10.2836,10.5731,10.1292,10.5007,8571.3624166845,0
+MOFG.US,D,20100819,000000,10.4362,10.6034,10.1058,10.224,15756.090684356,0
+MOFG.US,D,20100820,000000,10.0734,10.2652,9.79863,10.0911,14861.323073452,0
+MOFG.US,D,20100823,000000,10.2093,10.2592,9.52775,9.56589,11657.543730637,0
+MOFG.US,D,20100824,000000,9.384,9.44757,9.27379,9.27379,33261.835519864,0
+MOFG.US,D,20100825,000000,9.47005,9.56589,9.31066,9.55709,19072.355098256,0
+MOFG.US,D,20100826,000000,9.66368,9.87098,9.61968,9.66368,6567.0829682591,0
+MOFG.US,D,20100827,000000,9.73897,10.0333,9.6852,9.98738,10588.935555328,0
+MOFG.US,D,20100830,000000,9.9405,10.1145,9.86123,9.90429,26027.000265981,0
+MOFG.US,D,20100831,000000,10.0255,10.1663,9.82113,9.82895,11692.311843518,0
+MOFG.US,D,20100901,000000,9.91986,10.2445,9.90429,10.0793,11721.966998622,0
+MOFG.US,D,20100902,000000,10.0108,10.2172,10.0108,10.2172,5634.4794698081,0
+MOFG.US,D,20100903,000000,10.2709,10.2769,9.97069,10.1565,12723.08413128,0
+MOFG.US,D,20100907,000000,10.1145,10.1506,9.73897,9.74583,23615.729378538,0
+MOFG.US,D,20100908,000000,9.78298,9.90429,9.59816,9.82113,9875.1666497163,0
+MOFG.US,D,20100909,000000,9.88961,10.0793,9.73409,9.92578,17459.728215517,0
+MOFG.US,D,20100910,000000,9.97069,10.2769,9.92578,10.1232,15098.564314287,0
+MOFG.US,D,20100913,000000,10.2015,10.5007,10.2015,10.4509,10654.38141487,0
+MOFG.US,D,20100914,000000,10.3579,10.6034,10.2709,10.3257,7099.8531685803,0
+MOFG.US,D,20100915,000000,10.3355,10.5897,10.3072,10.4362,5577.2143427102,0
+MOFG.US,D,20100916,000000,10.3883,10.5418,10.2652,10.3424,3955.3841359742,0
+MOFG.US,D,20100917,000000,10.491,10.6034,10.2652,10.404,19027.361069822,0
+MOFG.US,D,20100920,000000,10.3659,10.7932,10.136,10.6768,21320.011336847,0
+MOFG.US,D,20100921,000000,10.7081,10.9595,10.6191,10.7237,8398.5444438355,0
+MOFG.US,D,20100922,000000,10.7315,10.9438,10.3169,10.5897,12384.606326469,0
+MOFG.US,D,20100923,000000,10.5311,10.5731,10.3502,10.404,6804.3242090931,0
+MOFG.US,D,20100924,000000,10.491,11.198,10.491,11.198,8136.7610056739,0
+MOFG.US,D,20100927,000000,11.1765,11.333,10.936,11.2196,19784.078820758,0
+MOFG.US,D,20100928,000000,11.2978,11.2978,11.1315,11.2577,62876.086961904,0
+MOFG.US,D,20100929,000000,11.2117,11.241,11.1384,11.2273,14294.807351805,0
+MOFG.US,D,20100930,000000,11.241,11.241,10.9878,10.9878,20371.046373511,0
+MOFG.US,D,20101001,000000,11.1384,11.1609,10.9144,11.1609,15870.620938552,0
+MOFG.US,D,20101004,000000,11.1609,11.241,10.8137,10.8196,10367.033187825,0
+MOFG.US,D,20101005,000000,10.9223,11.2273,10.6425,11.2273,11641.182265752,0
+MOFG.US,D,20101006,000000,10.8655,11.3203,10.8431,11.2664,24295.752762826,0
+MOFG.US,D,20101007,000000,11.3203,11.3203,11.0914,11.1315,10486.676399798,0
+MOFG.US,D,20101008,000000,11.0914,11.2039,10.9271,11.1609,12752.739286384,0
+MOFG.US,D,20101011,000000,11.1139,11.1765,10.8655,11.107,20447.740740161,0
+MOFG.US,D,20101012,000000,11.0396,11.2352,10.9878,11.2273,1622.8527982914,0
+MOFG.US,D,20101013,000000,11.2273,11.2801,11.1609,11.2352,20859.845136954,0
+MOFG.US,D,20101014,000000,11.241,11.2801,10.7863,10.9223,23951.139408683,0
+MOFG.US,D,20101015,000000,11.1472,11.2039,10.8655,11.0396,21526.574831022,0
+MOFG.US,D,20101018,000000,10.7717,11.2577,10.7717,11.2577,14166.98340739,0
+MOFG.US,D,20101019,000000,11.1315,11.2039,10.9789,11.0846,9453.8589289248,0
+MOFG.US,D,20101020,000000,11.1697,11.2801,10.9271,11.2801,7416.8565507292,0
+MOFG.US,D,20101021,000000,11.241,11.241,10.7932,10.8431,8187.8905834398,0
+MOFG.US,D,20101022,000000,10.8431,10.9712,10.666,10.9144,8490.5776838142,0
+MOFG.US,D,20101025,000000,11.1609,11.1609,10.9438,10.9789,7148.9375632356,0
+MOFG.US,D,20101026,000000,10.8822,11.0103,10.8655,10.9271,8721.6833753164,0
+MOFG.US,D,20101027,000000,10.9271,11.2039,10.6768,10.9223,24965.550231559,0
+MOFG.US,D,20101028,000000,11.0308,11.0308,10.8822,10.8822,4519.8546745103,0
+MOFG.US,D,20101029,000000,10.9164,11.2313,10.9007,11.0269,7960.875258159,0
+MOFG.US,D,20101101,000000,11.0396,11.0396,10.4235,10.5673,5258.1657774507,0
+MOFG.US,D,20101102,000000,10.7081,10.8578,10.7081,10.8508,8895.5239397206,0
+MOFG.US,D,20101103,000000,10.8079,11.0562,10.8079,11.025,4623.1364215975,0
+MOFG.US,D,20101104,000000,11.0562,11.3203,11.0494,11.3124,14635.330339726,0
+MOFG.US,D,20101105,000000,11.3203,11.3888,11.241,11.3124,7840.2094546313,0
+MOFG.US,D,20101108,000000,11.2801,11.4533,11.2743,11.4386,2642.3765789445,0
+MOFG.US,D,20101109,000000,11.3955,11.3955,11.2664,11.3056,7409.698409842,0
+MOFG.US,D,20101110,000000,11.2801,11.4073,11.2801,11.3398,5882.9692177506,0
+MOFG.US,D,20101111,000000,11.3554,11.3554,11.241,11.2577,3868.463853772,0
+MOFG.US,D,20101112,000000,11.2039,11.2039,11.0719,11.0719,5222.3750730145,0
+MOFG.US,D,20101115,000000,11.2978,11.2978,11.241,11.2577,663.66191940208,0
+MOFG.US,D,20101116,000000,11.1472,11.1472,10.9595,10.9595,6369.7227980825,0
+MOFG.US,D,20101117,000000,11.0562,11.1384,11.0181,11.0846,2329.4635630168,0
+MOFG.US,D,20101118,000000,11.025,11.1227,10.8655,10.9789,8382.1829789504,0
+MOFG.US,D,20101119,000000,11.025,11.1227,11.0181,11.1227,8166.4161607781,0
+MOFG.US,D,20101122,000000,11.0181,11.1139,10.9712,11.1139,2842.804523787,0
+MOFG.US,D,20101123,000000,10.9946,11.1003,10.5418,10.9223,17180.560720916,0
+MOFG.US,D,20101124,000000,11.0308,11.2196,10.8196,11.2196,6835.0019557527,0
+MOFG.US,D,20101126,000000,10.6425,11.1472,10.6425,11.0719,532.77020032124,0
+MOFG.US,D,20101129,000000,10.9595,11.0494,10.8508,11.0396,4808.2254931103,0
+MOFG.US,D,20101130,000000,10.9183,11.0533,10.494,10.8333,12458.232918452,0
+MOFG.US,D,20101201,000000,11.064,11.2352,10.8979,11.154,21905.956298045,0
+MOFG.US,D,20101202,000000,11.198,11.198,10.9789,11.0846,8830.0780801802,0
+MOFG.US,D,20101203,000000,10.9946,11.107,10.9438,11.0846,6987.3680974952,0
+MOFG.US,D,20101206,000000,10.9946,11.2577,10.9789,11.2577,4036.1688688444,0
+MOFG.US,D,20101207,000000,11.3614,11.3789,11.1697,11.3554,9869.0311003844,0
+MOFG.US,D,20101208,000000,11.3888,11.3955,11.2508,11.333,5290.8887072209,0
+MOFG.US,D,20101209,000000,11.2899,11.4533,11.2899,11.4533,11843.655393705,0
+MOFG.US,D,20101210,000000,11.4533,11.5217,11.3261,11.4778,11521.53905378,0
+MOFG.US,D,20101213,000000,11.4778,11.5217,11.3554,11.4239,4969.7949588507,0
+MOFG.US,D,20101214,000000,11.4972,11.4972,11.0846,11.4024,6315.5254456506,0
+MOFG.US,D,20101215,000000,11.4444,11.4895,11.2743,11.2978,14068.81461808,0
+MOFG.US,D,20101216,000000,11.3203,11.5461,11.3203,11.4024,7848.3901870739,0
+MOFG.US,D,20101217,000000,11.4611,11.957,11.4611,11.9109,27014.823708419,0
+MOFG.US,D,20101220,000000,11.6048,11.951,11.6048,11.8004,6762.397955325,0
+MOFG.US,D,20101221,000000,11.7848,11.8523,11.2899,11.7242,8340.2567251823,0
+MOFG.US,D,20101222,000000,11.6899,11.775,11.3203,11.6048,2931.7699890998,0
+MOFG.US,D,20101223,000000,11.2801,11.8082,11.2801,11.5286,8264.5849500887,0
+MOFG.US,D,20101227,000000,11.4533,11.6048,11.4533,11.597,4160.9250385933,0
+MOFG.US,D,20101228,000000,11.5882,11.5882,11.3888,11.4386,39075.268511852,0
+MOFG.US,D,20101229,000000,11.5207,11.6645,11.5207,11.5266,2389.7964647807,0
+MOFG.US,D,20101230,000000,11.4377,11.6948,11.4287,11.4678,6531.2922638229,0
+MOFG.US,D,20101231,000000,11.3946,11.6195,11.1647,11.3242,4368.5111243231,0
+MOFG.US,D,20110103,000000,11.2664,11.5668,11.2352,11.5217,8064.1570052462,0
+MOFG.US,D,20110104,000000,11.5668,11.5668,11.333,11.3614,5048.5345086103,0
+MOFG.US,D,20110105,000000,11.3554,11.5804,11.2352,11.5804,7586.6067489122,0
+MOFG.US,D,20110106,000000,11.5804,11.5804,11.3888,11.4855,10935.594092582,0
+MOFG.US,D,20110107,000000,11.4611,11.4611,11.2899,11.3888,5031.1504521698,0
+MOFG.US,D,20110110,000000,11.2801,11.2801,11.1315,11.2508,5323.6116369911,0
+MOFG.US,D,20110111,000000,11.2664,11.3203,11.1697,11.3203,4989.2241984017,0
+MOFG.US,D,20110112,000000,11.3554,11.3789,11.0015,11.3789,8405.7025847228,0
+MOFG.US,D,20110113,000000,11.2801,11.4152,11.1765,11.1765,17856.493738981,0
+MOFG.US,D,20110114,000000,11.1697,11.241,10.9066,11.0914,8846.4395450653,0
+MOFG.US,D,20110118,000000,11.025,11.0562,11.0181,11.0562,13483.892248438,0
+MOFG.US,D,20110119,000000,11.1227,11.2273,10.9066,10.9642,18362.676558865,0
+MOFG.US,D,20110120,000000,10.9438,11.0719,10.6504,10.6504,12713.880807282,0
+MOFG.US,D,20110121,000000,10.6768,10.7081,10.4823,10.4823,27718.366698479,0
+MOFG.US,D,20110124,000000,10.4823,10.5731,10.4823,10.4823,4834.8128735486,0
+MOFG.US,D,20110125,000000,10.4509,10.5077,10.3355,10.3355,12309.957142931,0
+MOFG.US,D,20110126,000000,10.4147,10.6191,10.4147,10.491,8333.0985842951,0
+MOFG.US,D,20110127,000000,10.627,10.6425,10.4147,10.4743,6991.4584637165,0
+MOFG.US,D,20110128,000000,10.4304,10.627,10.3952,10.3952,25757.036095377,0
+MOFG.US,D,20110131,000000,10.4382,10.5624,10.4382,10.5448,15512.71389419,0
+MOFG.US,D,20110201,000000,10.5389,10.8362,10.5233,10.8196,19609.215664799,0
+MOFG.US,D,20110202,000000,10.7237,10.9946,10.7237,10.8508,2861.2111717828,0
+MOFG.US,D,20110203,000000,10.9878,10.9878,10.7159,10.8137,2628.06029717,0
+MOFG.US,D,20110204,000000,10.7561,10.8655,10.6768,10.8284,10030.600566125,0
+MOFG.US,D,20110207,000000,10.7932,10.8431,10.6847,10.8431,8594.8820224568,0
+MOFG.US,D,20110208,000000,10.8079,10.8655,10.7159,10.8079,11718.899223957,0
+MOFG.US,D,20110209,000000,10.7561,10.8284,10.7561,10.8196,9524.4177462418,0
+MOFG.US,D,20110210,000000,10.8508,10.8508,10.7561,10.8362,12397.900016688,0
+MOFG.US,D,20110211,000000,10.8284,11.154,10.8284,11.0181,13710.907573718,0
+MOFG.US,D,20110214,000000,11.2352,11.2352,10.9878,10.9946,1419.3570787829,0
+MOFG.US,D,20110215,000000,10.9595,11.1139,10.8,11.0103,6015.9061199421,0
+MOFG.US,D,20110216,000000,10.8655,10.9223,10.8079,10.8578,9080.6130112334,0
+MOFG.US,D,20110218,000000,10.7863,10.8284,10.7863,10.8284,14574.997437962,0
+MOFG.US,D,20110222,000000,10.8362,10.8889,10.6504,10.6847,12526.746552659,0
+MOFG.US,D,20110223,000000,11.0015,11.0494,10.7717,10.8196,7008.8425201569,0
+MOFG.US,D,20110224,000000,10.9946,11.0015,10.8742,10.9642,11639.137082641,0
+MOFG.US,D,20110225,000000,10.9642,10.9642,10.7805,10.9642,8004.8466950377,0
+MOFG.US,D,20110228,000000,10.8469,10.9759,10.7589,10.9106,6607.9866304718,0
+MOFG.US,D,20110301,000000,10.9066,10.9438,10.8655,10.8655,11925.462718131,0
+MOFG.US,D,20110302,000000,10.9066,10.9066,10.8284,10.9066,3750.8658249104,0
+MOFG.US,D,20110303,000000,10.9271,11.1003,10.9271,11.1003,8284.0141896398,0
+MOFG.US,D,20110304,000000,11.0846,11.0846,10.9066,10.9223,4176.2639119231,0
+MOFG.US,D,20110307,000000,10.9271,11.1227,10.8822,10.8822,10807.770148167,0
+MOFG.US,D,20110308,000000,10.9066,11.0494,10.9066,11.0494,6459.7108549506,0
+MOFG.US,D,20110309,000000,10.936,11.2743,10.9066,11.1609,1881.5684617871,0
+MOFG.US,D,20110310,000000,11.0181,11.1227,10.8742,10.8742,42507.085771503,0
+MOFG.US,D,20110311,000000,10.9438,10.9878,10.8284,10.8655,7213.3608312207,0
+MOFG.US,D,20110314,000000,10.8196,10.9223,10.7315,10.7315,12828.411061478,0
+MOFG.US,D,20110315,000000,10.8,10.8,10.5311,10.6034,5189.6521432443,0
+MOFG.US,D,20110316,000000,10.4362,10.6348,10.3424,10.3424,8461.9451202653,0
+MOFG.US,D,20110317,000000,10.4686,10.4686,10.3179,10.3903,6971.0066326101,0
+MOFG.US,D,20110318,000000,10.4098,10.5487,10.2769,10.4823,21737.228691418,0
+MOFG.US,D,20110321,000000,10.3736,11.0181,10.2652,10.5311,39361.594147341,0
+MOFG.US,D,20110322,000000,10.5311,10.5311,10.2983,10.4147,7036.4524921505,0
+MOFG.US,D,20110323,000000,10.4304,10.4823,10.3806,10.4823,3458.4046400891,0
+MOFG.US,D,20110324,000000,11.1139,11.1139,10.5311,10.5673,5851.2688795357,0
+MOFG.US,D,20110325,000000,10.4304,10.5731,10.4304,10.4676,10424.298314922,0
+MOFG.US,D,20110328,000000,10.4587,10.4587,10.2652,10.2652,14438.992761105,0
+MOFG.US,D,20110329,000000,10.2769,11.0846,10.2445,10.7237,4844.0161975464,0
+MOFG.US,D,20110330,000000,10.7863,10.8431,10.7012,10.8431,3609.7481902763,0
+MOFG.US,D,20110331,000000,10.8508,11.2636,10.397,11.1647,28709.257915582,0
+MOFG.US,D,20110401,000000,11.0914,11.198,10.9066,11.0914,7942.4686101632,0
+MOFG.US,D,20110404,000000,11.1609,11.198,11.0719,11.198,2722.1387202594,0
+MOFG.US,D,20110405,000000,11.1139,11.1227,10.8,10.9595,7721.5888342143,0
+MOFG.US,D,20110406,000000,10.9642,10.9878,10.8655,10.9878,2584.0888602913,0
+MOFG.US,D,20110407,000000,11.0846,11.0914,11.0181,11.0396,4365.4433496571,0
+MOFG.US,D,20110408,000000,11.0914,11.0914,10.9438,10.9789,7465.9409453845,0
+MOFG.US,D,20110411,000000,10.9595,11.0396,10.6504,10.6768,13907.245152339,0
+MOFG.US,D,20110412,000000,10.5516,10.6797,10.4461,10.4461,18850.452730751,0
+MOFG.US,D,20110413,000000,10.5487,10.581,10.3952,10.3952,4831.7450988826,0
+MOFG.US,D,20110414,000000,10.3736,10.5673,10.3736,10.5418,4024.9203617359,0
+MOFG.US,D,20110415,000000,10.581,10.6934,10.5007,10.666,8735.9996570908,0
+MOFG.US,D,20110418,000000,10.5389,10.5418,10.4147,10.4235,5206.0136081294,0
+MOFG.US,D,20110419,000000,10.5077,10.5077,10.3806,10.4509,5528.1299480549,0
+MOFG.US,D,20110420,000000,10.5575,10.6847,10.4509,10.6847,13114.736696967,0
+MOFG.US,D,20110421,000000,10.6847,10.9712,10.6504,10.9438,15618.040824388,0
+MOFG.US,D,20110425,000000,10.8979,11.0914,10.8979,10.9712,22532.804921455,0
+MOFG.US,D,20110426,000000,10.9438,10.9438,10.6425,10.7237,8504.8939655887,0
+MOFG.US,D,20110427,000000,10.7012,10.7081,10.6034,10.6847,3100.4975957274,0
+MOFG.US,D,20110428,000000,10.6034,10.7159,10.5487,10.7159,6903.5155899591,0
+MOFG.US,D,20110429,000000,10.7541,11.0513,10.6465,11.0513,55056.329338379,0
+MOFG.US,D,20110502,000000,10.9878,11.0396,10.7237,10.7237,9431.3619147078,0
+MOFG.US,D,20110503,000000,10.6875,10.6875,10.5702,10.5702,14053.47574475,0
+MOFG.US,D,20110504,000000,10.627,10.6592,10.5673,10.6425,10871.170824597,0
+MOFG.US,D,20110505,000000,10.6367,10.669,10.6064,10.6064,18407.670587299,0
+MOFG.US,D,20110506,000000,10.7032,10.8235,10.6964,10.7755,3997.3103897422,0
+MOFG.US,D,20110509,000000,10.7628,10.8284,10.6425,10.8,13254.831740046,0
+MOFG.US,D,20110510,000000,10.8508,10.9271,10.8362,10.9271,5756.1678648911,0
+MOFG.US,D,20110511,000000,10.7755,10.7755,10.6455,10.6455,2462.4004652083,0
+MOFG.US,D,20110512,000000,10.6034,10.7012,10.4509,10.5311,5834.9074146506,0
+MOFG.US,D,20110513,000000,10.5751,10.6211,10.4461,10.4773,6594.6929402527,0
+MOFG.US,D,20110516,000000,10.4235,10.6348,10.1232,10.1232,14524.890451752,0
+MOFG.US,D,20110517,000000,9.9405,10.1438,9.78983,9.88961,19841.343947856,0
+MOFG.US,D,20110518,000000,9.88961,10.0431,9.88961,9.97864,13251.76396538,0
+MOFG.US,D,20110519,000000,9.96394,10.0108,9.92578,9.97069,18801.368336097,0
+MOFG.US,D,20110520,000000,9.93355,10.1302,9.92578,9.93355,12545.153200655,0
+MOFG.US,D,20110523,000000,9.85242,10.1839,9.85242,9.88961,14888.933045446,0
+MOFG.US,D,20110524,000000,9.91986,9.94725,9.88173,9.89641,18996.683323163,0
+MOFG.US,D,20110525,000000,9.83775,9.96394,9.6852,9.83775,12064.535169655,0
+MOFG.US,D,20110526,000000,9.83775,9.9551,9.83775,9.94725,6134.5267403591,0
+MOFG.US,D,20110527,000000,9.99612,10.2182,9.99612,10.2182,5059.7830157188,0
+MOFG.US,D,20110531,000000,10.2572,10.4499,10.1546,10.3639,14972.785552982,0
+MOFG.US,D,20110601,000000,10.3961,10.3961,9.67151,9.73897,35546.305054446,0
+MOFG.US,D,20110602,000000,9.73311,9.97864,9.73311,9.8769,2355.0283518998,0
+MOFG.US,D,20110603,000000,9.78983,9.82895,9.70182,9.73311,20598.061698792,0
+MOFG.US,D,20110606,000000,9.77418,9.90429,9.59621,9.61772,23192.376474637,0
+MOFG.US,D,20110607,000000,9.58251,10.1575,9.54926,9.60404,23121.817657319,0
+MOFG.US,D,20110608,000000,9.55612,9.61087,9.45931,9.50331,17806.386752771,0
+MOFG.US,D,20110609,000000,9.51993,9.53264,9.46811,9.51211,19193.020901784,0
+MOFG.US,D,20110610,000000,9.48179,9.56393,9.27086,9.3615,36546.399595548,0
+MOFG.US,D,20110613,000000,9.47495,9.72431,9.20905,9.21776,33985.830341029,0
+MOFG.US,D,20110614,000000,9.29599,10.5702,9.21776,9.42312,29089.661974162,0
+MOFG.US,D,20110615,000000,9.48961,9.76148,9.24759,9.28641,24966.572823116,0
+MOFG.US,D,20110616,000000,9.51211,9.6852,9.29501,9.29501,18431.190193071,0
+MOFG.US,D,20110617,000000,9.63825,9.88173,9.3527,9.73311,55682.155370234,0
+MOFG.US,D,20110620,000000,9.73897,9.82895,9.6539,9.6764,13503.321487988,0
+MOFG.US,D,20110621,000000,9.71942,9.9551,9.6627,9.9551,21407.954210604,0
+MOFG.US,D,20110622,000000,10.0255,10.1575,9.74583,9.92578,21396.705703496,0
+MOFG.US,D,20110623,000000,9.76734,10.4529,9.75463,10.2103,18288.027375326,0
+MOFG.US,D,20110624,000000,9.9551,10.7511,9.93355,10.3179,940991.81697928,0
+MOFG.US,D,20110627,000000,10.2661,10.9106,10.2103,10.5096,56051.310921704,0
+MOFG.US,D,20110628,000000,10.6298,10.6298,10.1928,10.5174,25984.051420658,0
+MOFG.US,D,20110629,000000,10.5516,10.5604,10.2328,10.5604,12314.047509152,0
+MOFG.US,D,20110630,000000,10.4783,10.9448,10.2093,10.9066,41161.355284703,0
+MOFG.US,D,20110701,000000,10.9398,10.9398,10.3961,10.5341,24410.283017021,0
+MOFG.US,D,20110705,000000,10.5027,10.8235,10.4167,10.5702,30415.96322141,0
+MOFG.US,D,20110706,000000,10.6719,10.6934,10.3786,10.6425,24966.572823116,0
+MOFG.US,D,20110707,000000,10.7188,10.9398,10.6455,10.7961,32017.34159704,0
+MOFG.US,D,20110708,000000,10.7961,11.1746,10.7188,11.0132,21593.043282118,0
+MOFG.US,D,20110711,000000,10.9242,11.2097,10.7892,10.8391,19438.44287506,0
+MOFG.US,D,20110712,000000,10.8157,11.2724,10.8157,11.2019,12254.737198943,0
+MOFG.US,D,20110713,000000,11.2019,11.2019,11.1364,11.1364,1997.1213075381,0
+MOFG.US,D,20110714,000000,11.0533,11.2097,11.022,11.022,930.55831534036,0
+MOFG.US,D,20110715,000000,11.0445,11.0445,10.8333,10.8782,3898.1190088763,0
+MOFG.US,D,20110718,000000,10.8782,10.9839,10.8782,10.9311,21559.297760792,0
+MOFG.US,D,20110719,000000,10.7735,10.9906,10.7561,10.9829,19407.765128401,0
+MOFG.US,D,20110720,000000,11.196,11.196,10.7345,10.9487,38683.615946165,0
+MOFG.US,D,20110721,000000,10.8695,11.0533,10.8695,11.0533,1969.5113355445,0
+MOFG.US,D,20110722,000000,10.9487,11.1286,10.8861,10.9906,38272.534140927,0
+MOFG.US,D,20110725,000000,11.0063,11.1364,10.7892,10.9906,6345.1806007548,0
+MOFG.US,D,20110726,000000,10.8019,11.0592,10.7942,11.0592,14174.141548278,0
+MOFG.US,D,20110727,000000,10.9487,11.0602,10.9106,11.0602,6773.6464624335,0
+MOFG.US,D,20110728,000000,10.9388,11.0269,10.9388,10.9751,10854.809359711,0
+MOFG.US,D,20110729,000000,11.0582,11.3173,11.0259,11.0259,7583.5389742462,0
+MOFG.US,D,20110801,000000,11.1364,11.3026,11.0602,11.111,13793.737489699,0
+MOFG.US,D,20110802,000000,11.1276,11.2313,10.9906,11.1433,7020.0910272654,0
+MOFG.US,D,20110803,000000,11.1364,11.3242,11.0963,11.1364,5945.3473026251,0
+MOFG.US,D,20110804,000000,11.1364,11.1736,10.9477,11.1364,54304.724545219,0
+MOFG.US,D,20110805,000000,11.1433,11.2019,10.9477,11.2019,7911.7908635037,0
+MOFG.US,D,20110808,000000,10.9759,11.3105,10.9487,11.0357,44744.516094542,0
+MOFG.US,D,20110809,000000,11.1286,11.3173,10.9672,11.3173,7066.1076472548,0
+MOFG.US,D,20110810,000000,11.24,11.247,11.0602,11.0602,25494.23006566,0
+MOFG.US,D,20110811,000000,11.0602,11.1511,10.9487,11.0963,10724.940232187,0
+MOFG.US,D,20110812,000000,11.1873,11.247,11.0953,11.1042,8845.41695351,0
+MOFG.US,D,20110815,000000,11.196,11.287,11.196,11.2772,6193.8370505676,0
+MOFG.US,D,20110816,000000,11.1442,11.1657,11.1364,11.1657,15498.397612416,0
+MOFG.US,D,20110817,000000,11.1364,11.1736,11.1364,11.1657,1059.4048513106,0
+MOFG.US,D,20110818,000000,11.0826,11.1589,11.0523,11.0953,13730.336813269,0
+MOFG.US,D,20110819,000000,11.0749,11.1198,10.8919,10.8919,17956.707711403,0
+MOFG.US,D,20110822,000000,11.021,11.0269,10.9164,10.9477,4016.7396292933,0
+MOFG.US,D,20110823,000000,10.9829,11.111,10.9477,10.9829,3994.2426150763,0
+MOFG.US,D,20110824,000000,10.9751,11.0269,10.9477,10.9966,43077.691859372,0
+MOFG.US,D,20110825,000000,10.9477,11.1042,10.8919,11.1042,4595.5264496039,0
+MOFG.US,D,20110826,000000,11.0053,11.0132,10.9477,10.9535,5838.9977808719,0
+MOFG.US,D,20110829,000000,11.0669,11.2244,10.9906,11.2244,5896.2629079698,0
+MOFG.US,D,20110830,000000,11.1364,11.1804,11.0053,11.1804,2128.013026619,0
+MOFG.US,D,20110831,000000,11.24,11.24,11.066,11.2166,1716.9312213807,0
+MOFG.US,D,20110901,000000,11.0749,11.0749,10.845,10.9829,5123.1836921485,0
+MOFG.US,D,20110902,000000,10.9878,11.1344,10.7618,10.937,5171.2454952485,0
+MOFG.US,D,20110906,000000,10.9291,10.9388,10.8381,10.9233,12642.299398409,0
+MOFG.US,D,20110907,000000,10.9388,11.0866,10.9291,10.9906,7132.5760983505,0
+MOFG.US,D,20110908,000000,10.9906,11.0269,10.9477,10.9751,5192.7199179102,0
+MOFG.US,D,20110909,000000,10.9751,11.0269,10.9164,11.021,14932.904482324,0
+MOFG.US,D,20110912,000000,10.9291,10.9672,10.8606,10.9086,17273.61655245,0
+MOFG.US,D,20110913,000000,10.8919,10.9906,10.8919,10.9535,2765.0875655828,0
+MOFG.US,D,20110914,000000,10.8675,10.9751,10.8381,10.9751,11347.698489376,0
+MOFG.US,D,20110915,000000,11.0053,11.0269,10.8919,10.9906,6509.8178411612,0
+MOFG.US,D,20110916,000000,10.9477,11.0132,10.8852,11.0132,6317.5706287612,0
+MOFG.US,D,20110919,000000,10.9906,10.9906,10.9535,10.9535,527.65724254464,0
+MOFG.US,D,20110920,000000,10.9007,10.9535,10.8852,10.9535,2837.6915660104,0
+MOFG.US,D,20110921,000000,10.9535,11.021,10.9086,11.021,1187.2287957254,0
+MOFG.US,D,20110922,000000,10.9535,10.9535,10.8762,10.9233,12468.458834005,0
+MOFG.US,D,20110923,000000,10.9388,10.9535,10.8852,10.9291,4331.6978283316,0
+MOFG.US,D,20110926,000000,10.9672,10.9751,10.8852,10.9535,14754.973551699,0
+MOFG.US,D,20110927,000000,10.9535,11.0269,10.9535,10.9906,15217.184934703,0
+MOFG.US,D,20110928,000000,11.0669,11.0669,10.9614,11.0132,9966.1772981397,0
+MOFG.US,D,20110929,000000,10.9906,10.9906,10.8088,10.9164,45628.035198337,0
+MOFG.US,D,20110930,000000,10.8742,10.8832,10.7618,10.8655,32980.62284215,0
+MOFG.US,D,20111003,000000,10.8215,10.8215,10.7237,10.7237,7917.9264128356,0
+MOFG.US,D,20111004,000000,10.7237,10.8215,10.7237,10.7638,2228.2269990403,0
+MOFG.US,D,20111005,000000,10.7638,10.7638,10.6425,10.6856,4024.9203617359,0
+MOFG.US,D,20111006,000000,10.7237,10.7325,10.6123,10.6504,29380.077975872,0
+MOFG.US,D,20111007,000000,10.6425,10.7815,10.6123,10.7169,9701.326085312,0
+MOFG.US,D,20111010,000000,10.7022,10.7022,10.627,10.6504,6332.909502091,0
+MOFG.US,D,20111011,000000,10.6719,10.6719,10.6504,10.6719,1443.8992761105,0
+MOFG.US,D,20111012,000000,10.6191,10.6768,10.356,10.6768,6804.3242090931,0
+MOFG.US,D,20111013,000000,10.5379,10.8088,10.5067,10.8088,3499.3083023019,0
+MOFG.US,D,20111014,000000,10.6504,10.7022,10.6504,10.7022,1780.3318978105,0
+MOFG.US,D,20111017,000000,10.6934,10.8019,10.6123,10.7735,8190.9583581058,0
+MOFG.US,D,20111018,000000,10.6425,10.8137,10.6425,10.7942,2521.7107754168,0
+MOFG.US,D,20111019,000000,10.8215,10.8381,10.7942,10.7942,9296.3798294057,0
+MOFG.US,D,20111020,000000,10.7169,10.7169,10.627,10.627,1187.2287957254,0
+MOFG.US,D,20111021,000000,10.627,10.6592,10.627,10.6425,1451.0574169978,0
+MOFG.US,D,20111024,000000,10.7501,10.7501,10.4215,10.7501,8839.2814041781,0
+MOFG.US,D,20111025,000000,10.7618,10.9878,10.7618,10.7844,6506.7500664953,0
+MOFG.US,D,20111026,000000,10.8606,10.8606,10.8381,10.8381,396.7655234638,0
+MOFG.US,D,20111027,000000,10.8313,10.9477,10.6768,10.9477,14422.63129622,0
+MOFG.US,D,20111028,000000,10.7091,10.9535,10.7091,10.9086,30336.201080096,0
+MOFG.US,D,20111031,000000,10.7697,11.1042,10.7697,10.9154,13559.564023531,0
+MOFG.US,D,20111101,000000,10.7844,10.9144,10.6817,10.8832,37193.700050065,0
+MOFG.US,D,20111102,000000,11.021,11.3691,11.0132,11.2244,18176.564895796,0
+MOFG.US,D,20111103,000000,11.3242,11.3691,11.2234,11.3691,11025.58214945,0
+MOFG.US,D,20111104,000000,11.1863,11.3242,11.1344,11.3242,4828.6773242167,0
+MOFG.US,D,20111107,000000,11.2176,11.4845,11.2176,11.3534,52670.62323982,0
+MOFG.US,D,20111109,000000,11.3026,11.3691,11.2166,11.286,6079.3067963719,0
+MOFG.US,D,20111110,000000,11.1804,11.3946,11.1804,11.3946,1451.0574169978,0
+MOFG.US,D,20111111,000000,11.3447,11.3779,11.2948,11.3779,1016.4560059872,0
+MOFG.US,D,20111114,000000,11.3447,11.3691,11.3242,11.3242,1753.7445173722,0
+MOFG.US,D,20111115,000000,11.3691,11.3691,11.2958,11.3594,6079.3067963719,0
+MOFG.US,D,20111116,000000,11.287,11.3691,11.1589,11.1589,4175.2413203678,0
+MOFG.US,D,20111117,000000,11.2019,11.2636,11.2019,11.2557,5258.1657774507,0
+MOFG.US,D,20111118,000000,11.3369,11.3691,11.3026,11.3691,3834.7183324465,0
+MOFG.US,D,20111121,000000,11.2636,11.3779,11.2636,11.3691,4198.7609261401,0
+MOFG.US,D,20111122,000000,11.3691,11.3779,11.3691,11.3691,592.08051052974,0
+MOFG.US,D,20111123,000000,11.3242,11.4005,11.3242,11.4005,2903.1374255508,0
+MOFG.US,D,20111125,000000,11.3691,11.3946,11.3691,11.3946,3166.9660468232,0
+MOFG.US,D,20111128,000000,11.3868,11.4053,11.3447,11.4053,1253.6972468212,0
+MOFG.US,D,20111129,000000,11.1804,11.3369,11.1579,11.2087,59274.519504069,0
+MOFG.US,D,20111130,000000,11.3017,11.3946,11.2938,11.336,4343.9689269954,0
+MOFG.US,D,20111201,000000,11.2636,11.3946,11.2636,11.3369,3008.4643557487,0
+MOFG.US,D,20111202,000000,11.4132,11.4132,11.2636,11.3173,2884.7307775551,0
+MOFG.US,D,20111205,000000,11.1179,11.3242,10.8137,11.109,11779.23212572,0
+MOFG.US,D,20111206,000000,11.3026,11.3026,11.1726,11.1863,3348.98734367,0
+MOFG.US,D,20111207,000000,11.1266,11.1266,10.8508,10.9448,4824.5869579954,0
+MOFG.US,D,20111208,000000,11.0739,11.0739,10.8431,10.8431,12720.016356614,0
+MOFG.US,D,20111209,000000,10.8988,10.8988,10.8742,10.8988,683.09115895314,0
+MOFG.US,D,20111212,000000,10.9956,10.9956,10.8137,10.8137,658.54896162548,0
+MOFG.US,D,20111213,000000,10.8832,10.8889,10.8832,10.8832,2785.5393966892,0
+MOFG.US,D,20111214,000000,10.8431,10.9515,10.8431,10.8508,1433.6733605573,0
+MOFG.US,D,20111215,000000,10.8742,10.9878,10.8431,10.8889,9213.5499134248,0
+MOFG.US,D,20111216,000000,10.8832,11.0034,10.8352,11.0034,18152.022698469,0
+MOFG.US,D,20111219,000000,10.8988,10.8988,10.8832,10.8832,787.39549759569,0
+MOFG.US,D,20111220,000000,10.9809,11.0123,10.8832,10.8832,8881.2076579461,0
+MOFG.US,D,20111221,000000,10.8889,11.019,10.8832,10.9605,1986.895391985,0
+MOFG.US,D,20111222,000000,10.8889,10.8889,10.8832,10.8832,260.76084660636,0
+MOFG.US,D,20111223,000000,10.9515,11.0806,10.9515,10.9605,5235.6687632336,0
+MOFG.US,D,20111227,000000,11.0425,11.0425,11.019,11.019,5911.6017812996,0
+MOFG.US,D,20111228,000000,11.0328,11.2166,11.0034,11.2166,34396.912146268,0
+MOFG.US,D,20111229,000000,11.1491,11.2772,11.109,11.1726,4672.2208162528,0
+MOFG.US,D,20111230,000000,11.109,11.1266,11.109,11.1266,6308.3673047634,0
+MOFG.US,D,20120103,000000,11.1344,11.3447,10.9652,11.3447,13270.170613376,0
+MOFG.US,D,20120104,000000,11.2948,11.4132,11.286,11.3594,2826.4430589019,0
+MOFG.US,D,20120105,000000,11.2714,11.3026,11.2714,11.3026,3154.6949481593,0
+MOFG.US,D,20120109,000000,11.3369,11.4297,11.331,11.4297,1180.0706548382,0
+MOFG.US,D,20120110,000000,11.5139,11.5139,11.247,11.247,2889.8437353317,0
+MOFG.US,D,20120111,000000,11.2636,11.5139,11.2636,11.4132,20693.162713437,0
+MOFG.US,D,20120112,000000,11.4132,11.5989,11.4053,11.5668,14587.268536626,0
+MOFG.US,D,20120113,000000,11.4005,11.554,11.4005,11.554,9985.6065376907,0
+MOFG.US,D,20120117,000000,11.417,11.5578,11.3906,11.4924,15635.424880829,0
+MOFG.US,D,20120118,000000,11.6048,11.9862,11.6048,11.9862,26280.6029717,0
+MOFG.US,D,20120119,000000,11.7955,11.9862,11.7955,11.9862,9750.4104799673,0
+MOFG.US,D,20120123,000000,11.8942,12.1769,11.8336,12.0527,11056.25989611,0
+MOFG.US,D,20120124,000000,12.1769,12.1769,12.1378,12.1769,7116.2146334654,0
+MOFG.US,D,20120125,000000,12.1769,12.4185,12.0918,12.3676,4974.9079166273,0
+MOFG.US,D,20120126,000000,12.4252,12.481,12.2522,12.2972,17902.510358971,0
+MOFG.US,D,20120127,000000,12.2806,12.2806,12.2806,12.2806,184.06647995743,0
+MOFG.US,D,20120130,000000,12.1084,12.1084,12.1084,12.1084,435.62400256592,0
+MOFG.US,D,20120131,000000,12.482,12.9426,12.2522,12.9426,61889.286111021,0
+MOFG.US,D,20120201,000000,12.4898,12.8478,12.4723,12.5563,37561.83300998,0
+MOFG.US,D,20120202,000000,12.5202,12.7588,12.3676,12.7382,13956.329546995,0
+MOFG.US,D,20120203,000000,12.6776,12.7833,12.5925,12.7099,10882.419331705,0
+MOFG.US,D,20120206,000000,12.7099,12.7676,12.7099,12.747,4336.8107861082,0
+MOFG.US,D,20120207,000000,12.7274,12.8507,12.6659,12.8507,9720.7553248631,0
+MOFG.US,D,20120208,000000,12.6433,12.795,12.6433,12.7705,3637.3581622699,0
+MOFG.US,D,20120209,000000,12.7861,12.9426,12.7861,12.9328,5433.0289334102,0
+MOFG.US,D,20120210,000000,12.9426,12.9426,12.8418,12.8585,720.92704649995,0
+MOFG.US,D,20120213,000000,12.9388,12.9388,12.8243,12.8243,5923.8728799634,0
+MOFG.US,D,20120214,000000,12.8761,12.881,12.8761,12.8761,386.53960791061,0
+MOFG.US,D,20120215,000000,12.884,12.9006,12.8272,12.8272,958.16828733397,0
+MOFG.US,D,20120216,000000,12.8321,12.9221,12.8243,12.9044,3248.7733712487,0
+MOFG.US,D,20120217,000000,12.9251,12.9426,12.8418,12.9426,8138.8061887845,0
+MOFG.US,D,20120221,000000,12.9426,13.0404,12.9251,13.0404,7369.8173391845,0
+MOFG.US,D,20120223,000000,13.0551,13.1186,12.9787,13.1186,7629.5555942356,0
+MOFG.US,D,20120224,000000,13.0238,13.0315,13.0238,13.0315,524.58946787868,0
+MOFG.US,D,20120227,000000,13.0004,13.1186,13.0004,13.0551,1471.5092481041,0
+MOFG.US,D,20120228,000000,13.0315,13.2898,13.0315,13.2839,60920.891908133,0
+MOFG.US,D,20120229,000000,13.2369,13.3045,13.2115,13.3045,2561.5918460743,0
+MOFG.US,D,20120301,000000,13.276,13.3083,13.1451,13.3083,3378.6424987742,0
+MOFG.US,D,20120302,000000,13.322,13.6124,13.1529,13.4237,17585.506976822,0
+MOFG.US,D,20120305,000000,13.4462,13.4462,13.3679,13.3679,808.86992025739,0
+MOFG.US,D,20120306,000000,12.8507,13.5431,12.8507,13.5069,27998.556784636,0
+MOFG.US,D,20120307,000000,13.4609,13.5694,13.4297,13.5694,4702.8985629124,0
+MOFG.US,D,20120308,000000,13.4462,13.5753,13.4462,13.499,5360.4249329826,0
+MOFG.US,D,20120309,000000,13.5069,13.5753,13.3083,13.3836,69235.583844433,0
+MOFG.US,D,20120312,000000,13.3836,13.5694,13.3836,13.5333,26901.316045779,0
+MOFG.US,D,20120313,000000,13.3983,13.5753,13.3983,13.5528,2762.0197909168,0
+MOFG.US,D,20120314,000000,13.5753,13.6311,13.5694,13.5753,5329.747186323,0
+MOFG.US,D,20120315,000000,13.6311,13.6311,13.6311,13.6311,782.28253981909,0
+MOFG.US,D,20120316,000000,13.6663,13.6897,13.5831,13.6663,1814.077419136,0
+MOFG.US,D,20120319,000000,13.6584,13.6897,13.6584,13.6897,3072.8876237338,0
+MOFG.US,D,20120320,000000,13.6897,13.8052,13.5274,13.7347,14520.800085531,0
+MOFG.US,D,20120321,000000,13.7728,14.4925,13.7279,14.4554,4540.3065056167,0
+MOFG.US,D,20120322,000000,14.3607,14.4477,14.2237,14.2657,1985.8728004296,0
+MOFG.US,D,20120326,000000,14.34,14.4925,14.0721,14.4554,2958.3573695381,0
+MOFG.US,D,20120327,000000,14.4925,14.6794,14.3156,14.4163,18204.17486779,0
+MOFG.US,D,20120328,000000,14.5758,14.7625,14.4095,14.7556,3185.3726948189,0
+MOFG.US,D,20120329,000000,14.4477,14.7899,14.1503,14.7479,4430.8892091975,0
+MOFG.US,D,20120330,000000,14.4632,14.8035,14.4632,14.8035,2527.8463247487,0
+MOFG.US,D,20120402,000000,14.8359,15.4549,14.8192,15.2954,30509.019052944,0
+MOFG.US,D,20120403,000000,15.2954,15.4871,15.2886,15.4871,5930.0084292953,0
+MOFG.US,D,20120404,000000,15.3756,15.3756,14.868,15.2954,3598.4996831678,0
+MOFG.US,D,20120405,000000,15.2808,15.6025,15.0236,15.0236,4410.4373780912,0
+MOFG.US,D,20120409,000000,15.0667,15.0667,15.0667,15.0667,907.03870956802,0
+MOFG.US,D,20120410,000000,15.1361,15.3756,15.1361,15.3023,2616.8117900615,0
+MOFG.US,D,20120411,000000,15.3198,15.3198,14.9981,15.2954,3502.3760769678,0
+MOFG.US,D,20120412,000000,15.2201,15.3325,15.0314,15.3325,4074.0047563912,0
+MOFG.US,D,20120413,000000,15.3268,15.5633,15.0393,15.3756,4734.5989011273,0
+MOFG.US,D,20120416,000000,15.3415,15.4783,15.1106,15.3268,11510.290546672,0
+MOFG.US,D,20120417,000000,15.2407,15.4861,15.2407,15.4773,8484.4421344823,0
+MOFG.US,D,20120418,000000,15.4783,15.4871,15.3023,15.4871,5488.2488773975,0
+MOFG.US,D,20120419,000000,15.4706,15.4871,15.4479,15.4871,2618.8569731721,0
+MOFG.US,D,20120420,000000,15.495,15.495,15.3023,15.358,14054.498336305,0
+MOFG.US,D,20120423,000000,15.4177,15.4871,15.1106,15.4871,19352.545184413,0
+MOFG.US,D,20120424,000000,15.5038,15.6769,15.3756,15.4412,17042.510860948,0
+MOFG.US,D,20120425,000000,15.4871,15.8695,15.4706,15.7933,5230.5558054571,0
+MOFG.US,D,20120426,000000,15.7707,15.9077,15.4177,15.9077,9406.8197173801,0
+MOFG.US,D,20120427,000000,15.9077,15.9077,15.4177,15.9077,14774.40279125,0
+MOFG.US,D,20120430,000000,15.9702,16.0074,15.8979,15.9839,17456.660440852,0
+MOFG.US,D,20120501,000000,15.9849,16.0602,15.9488,15.9849,2080.9738150743,0
+MOFG.US,D,20120502,000000,16.0445,16.2118,15.978,16.0514,10231.028510968,0
+MOFG.US,D,20120503,000000,16.1912,16.2949,15.8695,16.1638,7094.7402108037,0
+MOFG.US,D,20120504,000000,16.0074,16.3575,16.0074,16.3125,4352.149659438,0
+MOFG.US,D,20120507,000000,15.9839,16.7496,15.978,16.5951,4136.3828412656,0
+MOFG.US,D,20120508,000000,16.9775,16.9775,16.5023,16.5257,61394.351798247,0
+MOFG.US,D,20120509,000000,16.4836,16.8142,16.3682,16.4552,13827.483011024,0
+MOFG.US,D,20120510,000000,16.514,16.5296,16.3682,16.424,14239.587407819,0
+MOFG.US,D,20120511,000000,16.4006,16.4387,15.8695,16.424,9619.5187608865,0
+MOFG.US,D,20120514,000000,16.1551,16.1551,15.1957,15.7629,18951.689294728,0
+MOFG.US,D,20120515,000000,15.8538,15.9478,15.7209,15.8626,4499.4028434039,0
+MOFG.US,D,20120516,000000,15.9478,15.9478,15.8167,15.8842,2679.189874936,0
+MOFG.US,D,20120517,000000,15.0871,15.9478,15.0871,15.8695,2404.1127465551,0
+MOFG.US,D,20120518,000000,15.9164,16.2372,15.9164,16.0524,13577.970671527,0
+MOFG.US,D,20120521,000000,16.1551,16.1551,16.0151,16.0151,1962.3531946573,0
+MOFG.US,D,20120522,000000,16.0318,16.2548,15.8695,16.0465,2561.5918460743,0
+MOFG.US,D,20120523,000000,15.9234,16.0602,14.9854,15.1937,13349.93275469,0
+MOFG.US,D,20120524,000000,15.0109,15.27,14.3479,14.3801,16447.362575752,0
+MOFG.US,D,20120525,000000,14.3879,14.8897,14.3879,14.8153,12485.842890446,0
+MOFG.US,D,20120529,000000,14.9386,14.9386,14.5395,14.8827,4342.9463354401,0
+MOFG.US,D,20120530,000000,14.7733,14.873,14.6833,14.7508,1572.7458120807,0
+MOFG.US,D,20120531,000000,14.96,15.1321,14.7879,14.7948,10553.144850893,0
+MOFG.US,D,20120601,000000,14.6402,15.1321,14.6402,15.093,4241.7097714635,0
+MOFG.US,D,20120604,000000,14.9062,15.7482,14.4115,15.2407,9044.8223067972,0
+MOFG.US,D,20120605,000000,16.1238,16.1238,15.1077,15.5761,10185.011890978,0
+MOFG.US,D,20120606,000000,15.6406,15.67,15.1703,15.6329,1130.9862601829,0
+MOFG.US,D,20120607,000000,15.7297,15.8636,15.6329,15.8636,7074.2883796973,0
+MOFG.US,D,20120608,000000,15.7482,15.7482,15.3552,15.6494,12883.631005465,0
+MOFG.US,D,20120611,000000,15.7209,15.7384,15.3951,15.3951,12723.08413128,0
+MOFG.US,D,20120612,000000,15.7482,16.1315,15.3737,15.5242,12497.091397554,0
+MOFG.US,D,20120613,000000,15.4324,15.8636,15.4324,15.7482,4509.6287589571,0
+MOFG.US,D,20120614,000000,15.8324,15.9388,15.1937,15.9007,15867.553163886,0
+MOFG.US,D,20120615,000000,15.8324,16.1315,15.4686,16.1315,12520.611003326,0
+MOFG.US,D,20120618,000000,16.0924,16.4709,15.6329,16.0465,13149.504809848,0
+MOFG.US,D,20120619,000000,16.1413,16.9022,16.1413,16.7232,15846.078741225,0
+MOFG.US,D,20120620,000000,16.7065,16.7065,15.6954,16.6528,71230.659968861,0
+MOFG.US,D,20120621,000000,16.8601,16.9022,16.3233,16.8054,49450.48243212,0
+MOFG.US,D,20120622,000000,16.7065,16.9022,15.9488,16.337,1157486.720339,0
+MOFG.US,D,20120625,000000,16.2059,16.2059,15.1703,15.3951,29109.091213713,0
+MOFG.US,D,20120626,000000,15.3248,15.6769,15.3248,15.6172,14973.808144537,0
+MOFG.US,D,20120627,000000,15.6769,16.6528,15.6769,16.5628,16629.383872599,0
+MOFG.US,D,20120628,000000,16.3682,16.3936,15.6563,15.9712,7757.3795386505,0
+MOFG.US,D,20120629,000000,16.0524,16.6234,15.894,16.514,50775.761087813,0
+MOFG.US,D,20120702,000000,16.6088,16.8925,16.424,16.6684,29549.828174056,0
+MOFG.US,D,20120703,000000,16.6919,16.8054,16.3447,16.8054,8731.9092908696,0
+MOFG.US,D,20120705,000000,16.7154,17.0919,16.4983,17.0234,62811.663693918,0
+MOFG.US,D,20120706,000000,16.8601,17.5671,16.7379,17.1916,20801.5574183,0
+MOFG.US,D,20120709,000000,17.1916,17.353,16.9159,17.1153,4755.0507322337,0
+MOFG.US,D,20120710,000000,17.1066,17.2767,16.8142,17.1535,8112.2188083462,0
+MOFG.US,D,20120711,000000,17.1691,17.2836,16.9745,17.1779,10529.625245121,0
+MOFG.US,D,20120712,000000,17.1232,17.2121,16.8835,16.9922,12521.633594882,0
+MOFG.US,D,20120713,000000,17.0234,17.2914,17.0234,17.2552,9262.6343080801,0
+MOFG.US,D,20120716,000000,17.1369,17.3861,16.73,17.3373,30852.609815532,0
+MOFG.US,D,20120717,000000,17.3607,17.7452,17.3061,17.5476,12301.776410488,0
+MOFG.US,D,20120718,000000,17.4361,17.8616,17.2836,17.5162,40534.506661293,0
+MOFG.US,D,20120719,000000,17.2767,17.3607,16.9079,16.9833,12039.992972326,0
+MOFG.US,D,20120720,000000,16.9022,17.268,16.7232,16.7232,12383.583734914,0
+MOFG.US,D,20120723,000000,16.5765,17.0537,16.1482,16.337,51247.175794816,0
+MOFG.US,D,20120724,000000,16.4474,16.7232,15.9849,16.33,23421.436983028,0
+MOFG.US,D,20120725,000000,16.424,16.8601,15.8088,16.3936,65520.508723959,0
+MOFG.US,D,20120726,000000,16.5765,16.5765,15.8167,15.9388,13296.757993814,0
+MOFG.US,D,20120727,000000,16.3017,16.514,16.0094,16.1981,43557.287298815,0
+MOFG.US,D,20120730,000000,16.1413,16.73,16.0924,16.1091,18905.672674739,0
+MOFG.US,D,20120731,000000,16.2293,16.3936,16.2293,16.3447,30287.11668544,0
+MOFG.US,D,20120801,000000,16.5296,16.5384,15.9007,15.9234,39622.354993948,0
+MOFG.US,D,20120802,000000,16.0377,16.514,16.0377,16.1668,12633.096074411,0
+MOFG.US,D,20120803,000000,16.3761,16.9022,15.979,16.7065,24452.209270789,0
+MOFG.US,D,20120806,000000,16.4836,17.0821,16.246,16.8054,31942.692413502,0
+MOFG.US,D,20120807,000000,16.9022,17.0674,16.4514,16.8181,20136.872907343,0
+MOFG.US,D,20120808,000000,16.424,17.0156,16.3936,16.7457,11791.503224384,0
+MOFG.US,D,20120809,000000,16.7535,17.221,16.7457,16.8758,29004.78687507,0
+MOFG.US,D,20120810,000000,16.9246,16.9246,16.6381,16.644,8433.3125567164,0
+MOFG.US,D,20120813,000000,16.6234,16.9922,16.1912,16.5296,11062.395445442,0
+MOFG.US,D,20120814,000000,16.4836,16.7065,16.1706,16.514,29340.196905215,0
+MOFG.US,D,20120815,000000,16.3761,16.7065,16.1981,16.506,15105.722455173,0
+MOFG.US,D,20120816,000000,16.33,16.9511,16.33,16.8209,5962.7313590655,0
+MOFG.US,D,20120817,000000,16.7379,16.9667,16.5384,16.9246,8179.7098509973,0
+MOFG.US,D,20120820,000000,16.9451,16.9667,16.6997,16.7935,8409.792950944,0
+MOFG.US,D,20120821,000000,16.7065,17.2836,16.514,17.0469,51211.385090379,0
+MOFG.US,D,20120822,000000,17.13,17.13,16.5628,16.5921,2245.6110554807,0
+MOFG.US,D,20120823,000000,16.7379,16.8142,16.514,16.5237,7294.1455640909,0
+MOFG.US,D,20120824,000000,16.506,16.7848,16.506,16.6,17913.75886608,0
+MOFG.US,D,20120827,000000,16.5706,16.6655,16.554,16.5765,7411.7435929526,0
+MOFG.US,D,20120828,000000,16.6,16.7457,16.6,16.7379,7382.0884378484,0
+MOFG.US,D,20120829,000000,16.8494,16.8494,16.7808,16.8494,2859.1659886721,0
+MOFG.US,D,20120830,000000,16.6792,16.6792,16.6724,16.6724,1465.3736987722,0
+MOFG.US,D,20120831,000000,16.8102,16.8885,16.6724,16.8494,11194.309756078,0
+MOFG.US,D,20120904,000000,16.8571,16.8571,16.7584,16.8571,4411.4599696465,0
+MOFG.US,D,20120905,000000,16.8738,16.8738,16.7027,16.7027,16124.223644271,0
+MOFG.US,D,20120906,000000,16.8249,16.8885,16.734,16.8571,20281.058316643,0
+MOFG.US,D,20120907,000000,16.8885,16.8885,16.4504,16.5893,29753.323893564,0
+MOFG.US,D,20120910,000000,16.557,16.734,16.5501,16.5893,10053.097580342,0
+MOFG.US,D,20120911,000000,16.5893,16.7418,16.5893,16.734,4522.9224491763,0
+MOFG.US,D,20120912,000000,16.7252,16.7252,16.5501,16.6567,13131.098161852,0
+MOFG.US,D,20120913,000000,16.6039,16.9334,16.5893,16.7418,15719.277388365,0
+MOFG.US,D,20120914,000000,16.8571,16.8982,16.734,16.7731,13682.275010169,0
+MOFG.US,D,20120917,000000,16.8416,16.8571,16.6107,16.7731,5832.86223154,0
+MOFG.US,D,20120918,000000,16.647,16.9129,16.647,16.8885,8788.1518264121,0
+MOFG.US,D,20120919,000000,16.8571,16.8571,16.5501,16.7115,12625.937933525,0
+MOFG.US,D,20120920,000000,16.689,16.8494,16.5501,16.5658,7600.9230306867,0
+MOFG.US,D,20120921,000000,16.6635,16.9725,16.5794,16.9725,33137.079350114,0
+MOFG.US,D,20120924,000000,16.8982,17.0136,16.7672,16.8571,11856.949083925,0
+MOFG.US,D,20120925,000000,16.8982,17.128,16.6274,16.6724,18135.661233584,0
+MOFG.US,D,20120926,000000,16.7418,16.996,16.6411,16.9795,20579.655050796,0
+MOFG.US,D,20120927,000000,17.0518,17.3119,17.039,17.1124,8905.7498552738,0
+MOFG.US,D,20120928,000000,17.0518,17.0518,16.6039,16.6185,29935.34519041,0
+MOFG.US,D,20121001,000000,16.7183,17.3588,15.894,15.9007,20614.423163677,0
+MOFG.US,D,20121002,000000,15.894,15.894,15.1624,15.801,31728.97077844,0
+MOFG.US,D,20121003,000000,15.7854,16.289,15.7854,16.0104,6270.5314172165,0
+MOFG.US,D,20121004,000000,15.8324,16.5423,15.7933,16.2,23865.241718037,0
+MOFG.US,D,20121005,000000,16.332,16.7898,16.0534,16.7808,17389.169398201,0
+MOFG.US,D,20121008,000000,16.6968,17.2278,16.6968,16.819,8949.7212921525,0
+MOFG.US,D,20121009,000000,16.8806,16.9725,16.7252,16.8416,5875.8110768634,0
+MOFG.US,D,20121010,000000,17.0645,17.1897,16.8571,16.9334,5768.4389635549,0
+MOFG.US,D,20121011,000000,16.9569,17.1819,16.9491,17.0352,5071.0315228273,0
+MOFG.US,D,20121012,000000,16.9569,17.0792,16.3956,16.7808,26594.538579183,0
+MOFG.US,D,20121015,000000,16.8571,17.2043,16.7252,17.1583,4326.584870555,0
+MOFG.US,D,20121016,000000,17.1583,17.1583,16.4651,16.557,36445.163031572,0
+MOFG.US,D,20121017,000000,16.5658,16.689,16.4562,16.5941,4485.0865616294,0
+MOFG.US,D,20121018,000000,16.6351,17.0645,16.6351,16.8806,9129.6974058887,0
+MOFG.US,D,20121019,000000,16.7731,16.9892,15.7551,15.7551,14842.916425457,0
+MOFG.US,D,20121022,000000,15.7854,16.3398,15.3151,15.5312,20423.198542832,0
+MOFG.US,D,20121023,000000,15.5008,15.7384,15.2749,15.4372,18295.185516213,0
+MOFG.US,D,20121024,000000,15.8763,15.9087,15.7551,15.8461,3134.243117053,0
+MOFG.US,D,20121025,000000,15.67,15.9927,15.582,15.6152,16632.451647265,0
+MOFG.US,D,20121026,000000,15.3776,15.8852,15.3452,15.3532,76761.857691582,0
+MOFG.US,D,20121031,000000,15.3151,15.582,15.1557,15.582,17244.9839889,0
+MOFG.US,D,20121101,000000,15.5516,16.1492,15.5516,16.1492,30049.875444607,0
+MOFG.US,D,20121102,000000,16.0699,16.0699,15.6944,15.712,36622.071370642,0
+MOFG.US,D,20121105,000000,15.7629,16.0699,15.5693,15.8548,11899.897929248,0
+MOFG.US,D,20121106,000000,15.9234,15.9712,15.7551,15.9712,7273.6937329846,0
+MOFG.US,D,20121107,000000,15.8167,15.9859,15.3365,15.3452,21996.966946468,0
+MOFG.US,D,20121108,000000,15.5312,15.5312,15.052,15.1674,18333.021403761,0
+MOFG.US,D,20121109,000000,15.1126,15.2592,15.006,15.2074,5269.4142845592,0
+MOFG.US,D,20121112,000000,15.5106,15.5693,15.138,15.138,1440.8315014446,0
+MOFG.US,D,20121113,000000,15.1292,15.3981,15.1292,15.3981,1713.8634467148,0
+MOFG.US,D,20121114,000000,15.3844,15.3844,14.9424,14.9424,14558.635973078,0
+MOFG.US,D,20121115,000000,14.9014,15.1214,14.9014,14.9424,9439.5426471503,0
+MOFG.US,D,20121116,000000,15.1742,15.1987,14.965,15.1214,12056.354437212,0
+MOFG.US,D,20121119,000000,15.2388,15.2749,15.1624,15.2388,15230.478624922,0
+MOFG.US,D,20121120,000000,15.2388,15.2984,15.2162,15.2162,1642.2820378424,0
+MOFG.US,D,20121121,000000,15.2925,15.2925,15.1214,15.2309,2632.1506633913,0
+MOFG.US,D,20121123,000000,15.2837,15.2837,15.2162,15.2837,3630.2000213827,0
+MOFG.US,D,20121126,000000,15.2749,15.2749,15.0891,15.2074,20341.391218407,0
+MOFG.US,D,20121127,000000,15.2602,15.6387,15.182,15.2925,21939.701819371,0
+MOFG.US,D,20121128,000000,15.3492,15.3492,15.3325,15.3492,4448.273265638,0
+MOFG.US,D,20121129,000000,15.4813,15.6367,15.4499,15.6299,12364.154495363,0
+MOFG.US,D,20121130,000000,15.6993,16.0094,15.4352,15.9379,21053.114940909,0
+MOFG.US,D,20121203,000000,16.0171,16.2166,15.6299,16.0924,20066.314090026,0
+MOFG.US,D,20121204,000000,15.7043,16.1012,15.6456,15.9224,19890.428342511,0
+MOFG.US,D,20121205,000000,15.9712,15.9712,15.5888,15.808,17851.380781205,0
+MOFG.US,D,20121206,000000,15.6299,15.6456,15.5369,15.6456,6403.468319408,0
+MOFG.US,D,20121207,000000,15.979,15.979,15.5067,15.5272,26509.663480091,0
+MOFG.US,D,20121210,000000,15.622,15.8695,15.622,15.808,6574.2411091463,0
+MOFG.US,D,20121211,000000,15.9301,15.9712,15.7081,15.9565,27165.144667051,0
+MOFG.US,D,20121212,000000,15.9927,15.9927,15.8381,15.8451,7893.3842155079,0
+MOFG.US,D,20121213,000000,15.799,15.8842,15.6456,15.6456,7773.7410035356,0
+MOFG.US,D,20121214,000000,15.7854,15.799,15.6749,15.7267,4852.196929989,0
+MOFG.US,D,20121217,000000,15.76,15.8616,15.7267,15.7923,12784.439624599,0
+MOFG.US,D,20121218,000000,15.8528,15.893,15.7364,15.893,17597.778075486,0
+MOFG.US,D,20121219,000000,15.8167,15.8842,15.7043,15.8842,2868.36931267,0
+MOFG.US,D,20121220,000000,15.7786,16.0094,15.7541,16.0005,14841.893833901,0
+MOFG.US,D,20121221,000000,16.1012,16.1012,15.9077,16.0534,94847.411938954,0
+MOFG.US,D,20121224,000000,16.0171,16.0387,15.8451,15.9077,3646.5614862678,0
+MOFG.US,D,20121226,000000,15.9849,16.1248,15.9301,15.9301,1869.2973631233,0
+MOFG.US,D,20121227,000000,15.9478,16.1648,15.7541,15.7697,10190.124848754,0
+MOFG.US,D,20121228,000000,15.7541,15.76,15.6299,15.6827,3431.8172596508,0
+MOFG.US,D,20121231,000000,15.71,15.9478,15.5449,15.8997,11193.287164523,0
+MOFG.US,D,20130102,000000,16.1248,16.9256,16.1248,16.8611,28630.518365824,0
+MOFG.US,D,20130103,000000,16.8611,16.8611,16.6665,16.7144,8339.234133627,0
+MOFG.US,D,20130104,000000,16.8611,16.8611,16.5902,16.7457,5722.4223435655,0
+MOFG.US,D,20130107,000000,16.467,16.6284,16.333,16.333,5964.7765421761,0
+MOFG.US,D,20130108,000000,16.3722,16.4357,16.2899,16.4053,5956.5958097336,0
+MOFG.US,D,20130109,000000,16.598,16.7379,16.598,16.6597,6998.6166046037,0
+MOFG.US,D,20130110,000000,16.5354,16.7525,16.51,16.7525,3578.0478520614,0
+MOFG.US,D,20130111,000000,16.7935,16.9765,16.7291,16.8758,17273.61655245,0
+MOFG.US,D,20130114,000000,16.8611,17.04,16.8611,16.9383,16140.585109156,0
+MOFG.US,D,20130115,000000,16.8611,17.0479,16.8054,17.04,12018.518549665,0
+MOFG.US,D,20130116,000000,16.9942,17.2083,16.9169,17.1173,8349.4600491802,0
+MOFG.US,D,20130117,000000,17.2024,17.4048,17.2024,17.3109,18750.238758331,0
+MOFG.US,D,20130118,000000,17.2503,17.5798,17.2503,17.4557,13845.88965902,0
+MOFG.US,D,20130122,000000,17.4791,17.6679,17.4791,17.6679,7728.7469751015,0
+MOFG.US,D,20130123,000000,17.6512,17.7402,17.5505,17.6454,7217.451197442,0
+MOFG.US,D,20130124,000000,17.6679,17.7138,17.6042,17.6992,2337.6442954594,0
+MOFG.US,D,20130125,000000,17.6746,18.5186,17.6746,18.1177,27812.445121568,0
+MOFG.US,D,20130128,000000,18.2164,18.5128,18.2164,18.4512,19090.761746252,0
+MOFG.US,D,20130129,000000,18.5969,18.6379,18.5753,18.6057,21980.605481583,0
+MOFG.US,D,20130130,000000,18.8013,18.8013,18.3181,18.4355,11139.08981209,0
+MOFG.US,D,20130131,000000,18.4355,18.593,18.4355,18.5245,7667.3914817824,0
+MOFG.US,D,20130201,000000,18.4208,18.7524,18.4208,18.6907,8112.2188083462,0
+MOFG.US,D,20130204,000000,18.6057,18.6829,18.1177,18.1637,12495.046214444,0
+MOFG.US,D,20130205,000000,18.2888,18.5059,18.193,18.4355,7867.8194266249,0
+MOFG.US,D,20130206,000000,18.4051,18.4659,18.1334,18.3338,4131.269883489,0
+MOFG.US,D,20130207,000000,18.4355,18.4355,18.0248,18.1265,5201.9232419081,0
+MOFG.US,D,20130208,000000,18.1177,18.1177,17.9015,17.9015,2769.177931804,0
+MOFG.US,D,20130211,000000,17.9368,18.2682,17.5603,17.7138,5615.050230257,0
+MOFG.US,D,20130212,000000,17.7617,18.1998,17.7402,17.9104,30072.372458823,0
+MOFG.US,D,20130213,000000,17.1554,17.9787,17.1554,17.8633,6396.3101785208,0
+MOFG.US,D,20130214,000000,17.8224,17.8459,17.7979,17.7979,5859.4496119783,0
+MOFG.US,D,20130215,000000,17.6268,17.8546,17.6268,17.7138,7774.7635950909,0
+MOFG.US,D,20130219,000000,17.7979,17.7979,17.5955,17.7315,7280.8518738718,0
+MOFG.US,D,20130220,000000,17.6992,17.7462,17.6268,17.6268,17337.017228879,0
+MOFG.US,D,20130221,000000,17.6591,18.1597,17.6591,18.1568,3030.9613699657,0
+MOFG.US,D,20130222,000000,18.2008,18.2008,17.6454,17.7823,5895.2403164144,0
+MOFG.US,D,20130225,000000,18.3338,18.3338,17.4557,17.4557,10569.506315778,0
+MOFG.US,D,20130226,000000,17.5299,17.7725,17.5299,17.6512,3722.2332613614,0
+MOFG.US,D,20130227,000000,17.7031,17.974,17.5828,17.7275,14467.625324654,0
+MOFG.US,D,20130228,000000,17.6796,17.9231,17.6415,17.9142,15023.915130748,0
+MOFG.US,D,20130301,000000,17.6483,17.974,17.6239,17.8606,12419.37443935,0
+MOFG.US,D,20130304,000000,17.2972,18.0727,17.2972,17.4654,20758.608572977,0
+MOFG.US,D,20130305,000000,17.5172,17.9436,17.2737,17.4233,42309.725601326,0
+MOFG.US,D,20130306,000000,17.2904,17.7872,17.2904,17.7109,7348.3429165228,0
+MOFG.US,D,20130307,000000,17.7666,17.9994,17.4567,17.7666,6578.3314753676,0
+MOFG.US,D,20130308,000000,17.9505,17.9994,17.5407,17.8419,16171.262855815,0
+MOFG.US,D,20130311,000000,17.7589,18.1157,17.7589,17.9299,4776.5251548954,0
+MOFG.US,D,20130312,000000,18.1245,18.1245,17.6952,17.9994,18047.718359826,0
+MOFG.US,D,20130313,000000,18.1245,18.3388,17.9994,18.192,7312.5522120867,0
+MOFG.US,D,20130314,000000,18.4061,18.417,18.2311,18.3328,4654.8367598124,0
+MOFG.US,D,20130315,000000,18.4061,18.7073,18.3642,18.5753,47250.887996629,0
+MOFG.US,D,20130318,000000,18.4669,18.5812,18.2498,18.2498,2081.9964066296,0
+MOFG.US,D,20130319,000000,18.3485,18.4844,18.0541,18.0834,6206.1081492314,0
+MOFG.US,D,20130320,000000,17.9583,18.1245,17.9583,18.1245,2458.310098987,0
+MOFG.US,D,20130321,000000,17.9505,18.0395,17.7872,17.8987,5656.9764840251,0
+MOFG.US,D,20130322,000000,18.3181,18.4903,17.8419,18.2311,23049.213656892,0
+MOFG.US,D,20130325,000000,18.3485,18.5832,18.1774,18.4512,5709.1286533464,0
+MOFG.US,D,20130326,000000,18.592,18.592,18.1705,18.3797,2178.1200128296,0
+MOFG.US,D,20130327,000000,18.2888,18.327,18.0179,18.2967,4188.5350105869,0
+MOFG.US,D,20130328,000000,18.3552,18.5676,18.3113,18.5606,36880.787034138,0
+MOFG.US,D,20130401,000000,18.5352,18.5529,18.2585,18.3552,7183.7056761165,0
+MOFG.US,D,20130402,000000,18.5186,18.545,18.2742,18.4599,7339.139592525,0
+MOFG.US,D,20130403,000000,18.28,18.4669,18.1705,18.2409,8262.5397669781,0
+MOFG.US,D,20130404,000000,18.1705,18.414,18.1705,18.414,4093.4339959422,0
+MOFG.US,D,20130405,000000,18.1334,18.3964,18.1334,18.1705,13418.446388897,0
+MOFG.US,D,20130408,000000,18.3181,18.4981,18.1959,18.2967,3592.3641338359,0
+MOFG.US,D,20130409,000000,18.149,18.4844,18.0688,18.2243,17166.244439142,0
+MOFG.US,D,20130410,000000,18.1998,18.7073,18.192,18.5138,25433.897163896,0
+MOFG.US,D,20130411,000000,18.4669,18.4669,18.2155,18.4365,5008.6534379528,0
+MOFG.US,D,20130412,000000,18.4844,18.5753,18.3181,18.4746,7293.1229725356,0
+MOFG.US,D,20130415,000000,18.414,18.5352,18.1627,18.1998,21618.608071,0
+MOFG.US,D,20130416,000000,18.7073,18.7073,18.3797,18.5979,8440.4706976036,0
+MOFG.US,D,20130417,000000,18.6135,18.6712,18.1334,18.1998,16904.461000979,0
+MOFG.US,D,20130418,000000,18.2409,18.5255,18.1627,18.2673,6202.0177830102,0
+MOFG.US,D,20130419,000000,18.3181,18.4669,18.3181,18.4669,5234.6461716783,0
+MOFG.US,D,20130422,000000,18.4669,18.4669,18.1705,18.3886,3494.1953445253,0
+MOFG.US,D,20130423,000000,18.4844,18.6712,18.4208,18.6467,2471.6037892062,0
+MOFG.US,D,20130424,000000,18.6311,18.7073,18.545,18.7073,2327.4183799062,0
+MOFG.US,D,20130425,000000,18.4669,18.6712,18.4669,18.5529,16946.387254747,0
+MOFG.US,D,20130426,000000,18.6233,18.678,18.3709,18.592,8159.2580198909,0
+MOFG.US,D,20130429,000000,18.4844,18.7073,18.3181,18.5979,6322.6835865378,0
+MOFG.US,D,20130430,000000,18.6233,18.7073,18.4746,18.6311,61586.599010647,0
+MOFG.US,D,20130501,000000,18.6135,18.6135,18.0375,18.1245,27705.073008259,0
+MOFG.US,D,20130502,000000,18.3181,18.3485,18.1627,18.327,6683.6584055655,0
+MOFG.US,D,20130503,000000,18.5138,18.6233,18.3964,18.6233,4126.1569257125,0
+MOFG.US,D,20130506,000000,18.4746,18.5352,18.1774,18.5352,5852.291471091,0
+MOFG.US,D,20130507,000000,18.5138,18.5255,18.4599,18.5069,4864.4680286528,0
+MOFG.US,D,20130508,000000,18.5333,18.5333,18.4365,18.5069,2518.6430007509,0
+MOFG.US,D,20130509,000000,18.5138,18.5138,18.3025,18.4208,2061.5445755232,0
+MOFG.US,D,20130510,000000,18.4669,18.4746,18.327,18.4746,5260.2109605613,0
+MOFG.US,D,20130513,000000,18.6135,18.6135,18.28,18.3025,1347.7756699105,0
+MOFG.US,D,20130514,000000,18.2673,18.4424,18.2409,18.4424,5643.682793806,0
+MOFG.US,D,20130515,000000,18.4669,18.4669,18.3181,18.3181,1377.4308250148,0
+MOFG.US,D,20130516,000000,18.3642,18.4746,18.3388,18.4746,3057.548750404,0
+MOFG.US,D,20130517,000000,18.5069,18.6986,18.3964,18.4061,9506.0110982461,0
+MOFG.US,D,20130520,000000,18.3964,18.6057,18.3964,18.4903,5377.808989423,0
+MOFG.US,D,20130521,000000,18.4365,18.5519,18.3552,18.545,8489.5550922589,0
+MOFG.US,D,20130522,000000,18.4981,18.592,18.3025,18.3025,4971.8401419613,0
+MOFG.US,D,20130523,000000,18.2585,18.4981,18.2585,18.3642,4747.8925913464,0
+MOFG.US,D,20130524,000000,18.3797,18.4746,18.327,18.3388,2840.7593406764,0
+MOFG.US,D,20130528,000000,18.545,18.6917,18.4903,18.6917,7698.069228442,0
+MOFG.US,D,20130529,000000,18.6174,18.6878,18.5715,18.5715,2995.1706655296,0
+MOFG.US,D,20130530,000000,18.808,18.808,18.6017,18.6017,2004.2794484254,0
+MOFG.US,D,20130531,000000,18.5753,18.6859,18.3622,18.5676,18351.428051756,0
+MOFG.US,D,20130603,000000,18.5715,18.808,18.3348,18.6017,44142.209668459,0
+MOFG.US,D,20130604,000000,18.4375,18.6956,18.4375,18.502,7087.5820699165,0
+MOFG.US,D,20130605,000000,18.5294,18.6516,18.5098,18.5646,3303.9933152359,0
+MOFG.US,D,20130606,000000,18.4552,18.7739,18.3827,18.681,5672.3153573549,0
+MOFG.US,D,20130607,000000,18.7592,18.8453,18.502,18.6516,4355.2174341039,0
+MOFG.US,D,20130610,000000,18.6516,18.8227,18.3837,18.7934,6079.3067963719,0
+MOFG.US,D,20130611,000000,18.5939,18.8227,18.4452,18.5646,13218.018444055,0
+MOFG.US,D,20130612,000000,18.816,18.816,18.6096,18.6096,2563.6370291849,0
+MOFG.US,D,20130613,000000,18.6751,18.816,18.6017,18.7592,4690.6274642486,0
+MOFG.US,D,20130614,000000,18.7337,18.8227,18.416,18.4863,5100.6866779315,0
+MOFG.US,D,20130617,000000,18.6693,18.6693,18.416,18.5715,8571.3624166845,0
+MOFG.US,D,20130618,000000,18.6859,18.6859,18.5392,18.6174,4109.7954608273,0
+MOFG.US,D,20130619,000000,18.4552,18.6174,18.416,18.6174,39086.517018961,0
+MOFG.US,D,20130620,000000,18.4776,18.5715,18.3416,18.3827,16102.74922161,0
+MOFG.US,D,20130621,000000,18.4863,18.8853,18.3906,18.8307,46390.888498605,0
+MOFG.US,D,20130624,000000,18.6956,18.808,18.5646,18.5715,5765.3711888889,0
+MOFG.US,D,20130625,000000,18.808,18.808,18.4552,18.7934,44714.860939437,0
+MOFG.US,D,20130626,000000,18.808,18.808,18.6174,18.7024,3359.2132592231,0
+MOFG.US,D,20130627,000000,19.0027,19.0027,18.727,18.7934,10581.777414442,0
+MOFG.US,D,20130628,000000,18.9244,18.9244,18.7123,18.8521,97292.428347722,0
+MOFG.US,D,20130701,000000,18.9,19.2755,18.8307,19.2697,16048.551869177,0
+MOFG.US,D,20130702,000000,19.0496,19.7381,19.0496,19.5297,10432.479047365,0
+MOFG.US,D,20130703,000000,19.5033,20.4539,19.5033,20.4539,6257.2377269974,0
+MOFG.US,D,20130705,000000,20.6446,20.7189,20.5703,20.5781,16047.529277622,0
+MOFG.US,D,20130708,000000,20.6446,20.6446,20.1283,20.359,4771.4121971188,0
+MOFG.US,D,20130709,000000,20.1781,20.7375,20.0216,20.5458,9977.4258052482,0
+MOFG.US,D,20130710,000000,20.4676,20.6045,19.5885,20.5958,8348.4374576249,0
+MOFG.US,D,20130711,000000,20.6446,20.7659,20.0902,20.759,67141.31633914,0
+MOFG.US,D,20130712,000000,20.6612,20.7522,20.4901,20.7043,2164.8263226105,0
+MOFG.US,D,20130715,000000,20.6769,21.2362,20.6769,21.072,43424.350396624,0
+MOFG.US,D,20130716,000000,20.1743,21.0201,20.1743,20.9311,31815.891060642,0
+MOFG.US,D,20130717,000000,21.0133,21.2617,20.8833,21.0358,23223.054221296,0
+MOFG.US,D,20130718,000000,20.2954,21.4953,20.2954,21.3545,33823.238283734,0
+MOFG.US,D,20130719,000000,21.289,21.5277,21.2362,21.3545,13522.750727539,0
+MOFG.US,D,20130722,000000,21.3291,22.0352,21.2451,21.825,9142.9910961078,0
+MOFG.US,D,20130723,000000,21.8317,22.2992,21.737,21.9237,16422.820378424,0
+MOFG.US,D,20130724,000000,22.0498,22.2239,21.737,21.8934,18922.034139624,0
+MOFG.US,D,20130725,000000,21.9716,22.3179,21.7682,22.2855,21236.158829311,0
+MOFG.US,D,20130726,000000,22.1271,22.1603,21.6206,21.7447,11305.772235608,0
+MOFG.US,D,20130729,000000,21.6499,21.8073,20.8099,21.0358,12288.48272027,0
+MOFG.US,D,20130730,000000,20.7101,20.7816,20.0216,20.1967,24602.530229422,0
+MOFG.US,D,20130731,000000,20.2681,20.4842,20.0129,20.4451,33184.118561659,0
+MOFG.US,D,20130801,000000,20.5292,20.6446,20.1126,20.4021,18665.363659239,0
+MOFG.US,D,20130802,000000,20.2954,21.1463,20.2954,20.6192,23363.149264375,0
+MOFG.US,D,20130805,000000,20.5869,20.7943,20.2466,20.5214,13682.275010169,0
+MOFG.US,D,20130806,000000,20.4969,20.8441,20.3971,20.5537,13251.76396538,0
+MOFG.US,D,20130807,000000,20.6866,20.977,20.5615,20.9468,11203.513080076,0
+MOFG.US,D,20130808,000000,21.0543,21.0543,20.3034,20.7943,16560.870238393,0
+MOFG.US,D,20130809,000000,20.6691,20.9311,20.4842,20.7043,12272.121255384,0
+MOFG.US,D,20130812,000000,20.6691,20.8441,20.2554,20.7522,12747.626328608,0
+MOFG.US,D,20130813,000000,20.4969,20.7542,20.2515,20.6368,16804.247028558,0
+MOFG.US,D,20130814,000000,20.6691,20.6955,20.366,20.539,8479.3291767057,0
+MOFG.US,D,20130815,000000,20.4098,20.803,19.9493,20.0383,64788.333170351,0
+MOFG.US,D,20130816,000000,19.9042,20.2954,19.3802,19.5738,33808.922001959,0
+MOFG.US,D,20130819,000000,20.2202,20.2202,19.348,19.4252,19596.944566134,0
+MOFG.US,D,20130820,000000,19.3861,19.8125,19.3861,19.5297,14160.847858059,0
+MOFG.US,D,20130821,000000,19.5123,19.8798,18.9334,19.1425,11535.855335554,0
+MOFG.US,D,20130822,000000,19.2902,19.74,19.2902,19.4956,4180.3542781444,0
+MOFG.US,D,20130823,000000,19.521,19.6843,18.9792,19.3625,19536.611664371,0
+MOFG.US,D,20130826,000000,19.9493,19.9493,18.9157,19.0662,27114.015089286,0
+MOFG.US,D,20130827,000000,18.8521,19.3861,18.416,18.4776,34200.574567647,0
+MOFG.US,D,20130828,000000,18.5343,19.0017,18.4726,18.544,11523.584236891,0
+MOFG.US,D,20130829,000000,18.5597,19.1269,18.4345,18.8491,23927.619802911,0
+MOFG.US,D,20130830,000000,18.8207,18.8207,18.4345,18.5128,32593.060642684,0
+MOFG.US,D,20130903,000000,18.6566,19.5367,18.544,19.253,57129.122421011,0
+MOFG.US,D,20130904,000000,19.2999,19.7175,18.5128,18.5343,33553.274113129,0
+MOFG.US,D,20130905,000000,19.0662,19.1025,18.544,18.8207,9778.020451961,0
+MOFG.US,D,20130906,000000,18.9049,19.1729,18.5128,18.8287,46526.893175463,0
+MOFG.US,D,20130909,000000,18.5832,19.1592,18.5832,19.1592,25398.10645946,0
+MOFG.US,D,20130910,000000,19.2052,20.2183,19.0311,20.0667,25867.475983352,0
+MOFG.US,D,20130911,000000,20.0422,20.318,19.7254,19.7899,23753.779238507,0
+MOFG.US,D,20130912,000000,19.9005,19.9005,19.165,19.1992,15294.901892908,0
+MOFG.US,D,20130913,000000,19.2755,19.339,18.9724,19.2697,14441.037944216,0
+MOFG.US,D,20130916,000000,18.815,19.2999,18.7573,19.0975,18023.176162499,0
+MOFG.US,D,20130917,000000,19.0662,19.3547,18.7573,19.2139,5481.0907365102,0
+MOFG.US,D,20130918,000000,19.3089,19.9406,19.0311,19.8661,11640.159674197,0
+MOFG.US,D,20130919,000000,19.8594,19.8594,19.1425,19.523,13154.617767624,0
+MOFG.US,D,20130920,000000,19.2452,19.7821,18.898,19.7332,28139.67441927,0
+MOFG.US,D,20130923,000000,20.0266,20.4529,19.608,20.2378,12524.701369548,0
+MOFG.US,D,20130924,000000,20.1507,20.8187,20.1507,20.4011,8126.5350901207,0
+MOFG.US,D,20130925,000000,20.0862,20.7043,20.0862,20.5125,20310.713471747,0
+MOFG.US,D,20130926,000000,20.4676,20.6368,19.8271,20.5537,22566.550442781,0
+MOFG.US,D,20130927,000000,20.2446,20.4832,20.1253,20.366,11169.76755875,0
+MOFG.US,D,20130930,000000,20.184,20.2563,19.917,20.2505,40617.336577274,0
+MOFG.US,D,20131001,000000,20.1928,20.2329,19.8271,20.0187,10915.142261475,0
+MOFG.US,D,20131002,000000,19.917,20.1009,19.2697,19.2697,21450.903055928,0
+MOFG.US,D,20131003,000000,19.4036,19.4036,18.9137,19.0898,9337.2834916184,0
+MOFG.US,D,20131004,000000,18.9861,19.2755,18.5597,18.6653,11109.434656986,0
+MOFG.US,D,20131007,000000,18.5128,19.2052,18.5128,18.9381,32495.91444493,0
+MOFG.US,D,20131008,000000,18.8207,19.6481,18.5519,19.4731,30716.605138674,0
+MOFG.US,D,20131009,000000,19.5826,20.1332,19.3089,19.6247,27926.975375764,0
+MOFG.US,D,20131010,000000,19.8427,20.142,19.6872,19.7028,40364.756463109,0
+MOFG.US,D,20131011,000000,19.6247,20.142,19.6247,19.9406,25390.948318573,0
+MOFG.US,D,20131014,000000,19.875,20.2446,19.8144,20.2183,13580.015854637,0
+MOFG.US,D,20131015,000000,20.1507,20.4432,19.9082,19.9406,30716.605138674,0
+MOFG.US,D,20131016,000000,20.0012,20.2251,19.7567,20.1753,13075.878217865,0
+MOFG.US,D,20131017,000000,20.0089,20.2104,19.9239,20.2104,15744.842177248,0
+MOFG.US,D,20131018,000000,20.3513,20.6691,20.0012,20.6691,17134.544100927,0
+MOFG.US,D,20131021,000000,20.6192,20.6192,20.0667,20.3091,34653.582626653,0
+MOFG.US,D,20131022,000000,20.1586,20.7659,20.1586,20.3513,31222.787958557,0
+MOFG.US,D,20131023,000000,20.0823,20.5537,20.0089,20.1253,47855.239605822,0
+MOFG.US,D,20131024,000000,20.4832,20.4832,19.9082,20.366,5619.1405964783,0
+MOFG.US,D,20131025,000000,20.7277,20.7277,19.8359,20.0333,11041.943614336,0
+MOFG.US,D,20131028,000000,20.4011,20.4011,19.608,20.3091,12694.451567731,0
+MOFG.US,D,20131029,000000,20.1753,20.9409,20.0089,20.7375,17390.191989757,0
+MOFG.US,D,20131030,000000,20.759,20.8773,20.7375,20.7453,7743.063256876,0
+MOFG.US,D,20131031,000000,20.8549,20.8716,20.5038,20.8099,13323.345374252,0
+MOFG.US,D,20131101,000000,20.1009,20.9566,19.8271,20.538,55979.729512832,0
+MOFG.US,D,20131104,000000,20.5771,20.6525,19.9523,20.4255,27165.144667051,0
+MOFG.US,D,20131105,000000,20.1753,20.5615,20.1753,20.273,5201.9232419081,0
+MOFG.US,D,20131106,000000,20.4881,20.5125,20.0266,20.1253,5327.7020032124,0
+MOFG.US,D,20131107,000000,20.366,20.5693,20.0598,20.0598,17390.191989757,0
+MOFG.US,D,20131108,000000,20.1683,20.8773,20.0862,20.8626,8442.5158807143,0
+MOFG.US,D,20131111,000000,20.8362,20.8362,20.1507,20.7453,28816.630028891,0
+MOFG.US,D,20131112,000000,20.8626,20.8626,20.5458,20.8549,3552.4830631785,0
+MOFG.US,D,20131113,000000,20.8549,20.8773,20.8549,20.8716,2283.4469430275,0
+MOFG.US,D,20131114,000000,20.7756,20.7953,20.6114,20.6691,9064.2515463482,0
+MOFG.US,D,20131115,000000,20.6241,20.8626,20.2505,20.7756,7674.5496226696,0
+MOFG.US,D,20131118,000000,20.6769,20.8773,20.3091,20.3874,18028.289120275,0
+MOFG.US,D,20131119,000000,20.4676,20.8716,20.4676,20.6368,7616.2619040164,0
+MOFG.US,D,20131120,000000,20.5125,20.8716,20.4764,20.7873,14345.936929571,0
+MOFG.US,D,20131121,000000,20.8187,20.9633,20.6241,20.9633,19546.837579925,0
+MOFG.US,D,20131122,000000,20.8187,21.6392,20.7873,21.0104,46074.907708012,0
+MOFG.US,D,20131125,000000,21.0817,21.8601,20.6612,21.5061,23402.007743476,0
+MOFG.US,D,20131126,000000,21.6372,21.7653,21.1844,21.6069,14781.560932138,0
+MOFG.US,D,20131127,000000,21.5277,21.909,21.3682,21.6597,18515.042700608,0
+MOFG.US,D,20131129,000000,21.82,22.1594,21.82,22.1496,2734.4098189232,0
+MOFG.US,D,20131202,000000,22.1672,22.4039,21.6176,22.0254,21810.855283401,0
+MOFG.US,D,20131203,000000,22.0724,22.0724,21.2959,21.3682,12511.407679329,0
+MOFG.US,D,20131204,000000,21.2812,21.7399,21.0504,21.4455,12511.407679329,0
+MOFG.US,D,20131205,000000,21.5189,21.5277,20.8285,21.1091,12511.407679329,0
+MOFG.US,D,20131206,000000,21.2655,21.9608,21.1756,21.51,13900.087011452,0
+MOFG.US,D,20131209,000000,21.0044,21.4719,20.89,21.0171,8594.8820224568,0
+MOFG.US,D,20131210,000000,20.9262,21.0758,20.5859,20.6525,9096.9744761185,0
+MOFG.US,D,20131211,000000,20.5771,21.0407,20.5771,20.6436,14247.76814026,0
+MOFG.US,D,20131212,000000,20.9341,21.0504,20.7766,20.8988,8976.3086725908,0
+MOFG.US,D,20131213,000000,20.8843,21.5893,20.7766,21.3839,37402.308727351,0
+MOFG.US,D,20131216,000000,21.2871,21.6773,21.2871,21.6137,6191.791867457,0
+MOFG.US,D,20131217,000000,21.2871,21.731,21.2871,21.6519,3791.7694871231,0
+MOFG.US,D,20131218,000000,21.7213,21.7213,21.4719,21.6851,12009.315225667,0
+MOFG.US,D,20131219,000000,21.644,21.644,21.1257,21.4816,13392.881600014,0
+MOFG.US,D,20131220,000000,21.5805,21.6107,21.201,21.6069,39796.195558353,0
+MOFG.US,D,20131223,000000,21.4054,22.1438,21.3682,22.1339,13392.881600014,0
+MOFG.US,D,20131224,000000,22.0889,23.0326,21.9678,22.7754,17340.085003546,0
+MOFG.US,D,20131226,000000,22.7071,23.1891,22.7071,22.752,17310.429848441,0
+MOFG.US,D,20131227,000000,22.6757,22.7814,22.1848,22.3433,8707.3670935419,0
+MOFG.US,D,20131230,000000,22.397,22.397,22.0645,22.1672,3781.5435715699,0
+MOFG.US,D,20131231,000000,21.9149,22.358,21.4054,21.5277,15162.987582271,0
+MOFG.US,D,20140102,000000,21.7653,21.7653,21.3682,21.4719,24799.890399598,0
+MOFG.US,D,20140103,000000,21.5189,21.7721,21.2959,21.5805,19588.763833693,0
+MOFG.US,D,20140106,000000,21.8357,21.8993,20.9967,21.2421,15449.313217761,0
+MOFG.US,D,20140107,000000,21.3281,21.5189,20.8285,21.0407,8084.6088363526,0
+MOFG.US,D,20140108,000000,21.0925,21.159,20.4881,20.7043,10614.500344212,0
+MOFG.US,D,20140109,000000,20.7766,21.0123,20.4422,20.7669,6319.6158118719,0
+MOFG.US,D,20140110,000000,20.8197,20.8197,20.4168,20.5605,7960.875258159,0
+MOFG.US,D,20140113,000000,20.5693,20.6241,19.9366,20.139,18195.994135347,0
+MOFG.US,D,20140114,000000,20.139,20.357,19.6901,20.1312,14520.800085531,0
+MOFG.US,D,20140115,000000,20.4881,20.7599,20.1556,20.6612,9605.202479112,0
+MOFG.US,D,20140116,000000,20.5449,20.9164,20.273,20.3717,11243.394150733,0
+MOFG.US,D,20140117,000000,20.6114,20.6114,20.2427,20.2427,3791.7694871231,0
+MOFG.US,D,20140121,000000,19.4457,20.4754,19.4457,20.2808,42777.049942107,0
+MOFG.US,D,20140122,000000,20.4001,20.5771,20.049,20.2163,24404.14746769,0
+MOFG.US,D,20140123,000000,19.8115,20.4168,19.7861,19.7938,17560.964779494,0
+MOFG.US,D,20140124,000000,19.7068,19.9132,19.4995,19.6285,10108.317524329,0
+MOFG.US,D,20140127,000000,19.7371,19.9454,19.6285,19.6285,6780.8046033208,0
+MOFG.US,D,20140128,000000,19.5787,19.5787,18.6223,18.6712,41823.99461255,0
+MOFG.US,D,20140129,000000,18.678,18.9224,18.678,18.7973,19334.138536418,0
+MOFG.US,D,20140130,000000,19.0017,19.8309,18.9137,19.6364,23069.665487998,0
+MOFG.US,D,20140131,000000,19.3889,19.8242,19.3889,19.4525,46499.283203469,0
+MOFG.US,D,20140203,000000,19.4614,19.5161,18.6712,19.1425,36082.143029433,0
+MOFG.US,D,20140204,000000,19.1279,19.3343,18.9929,19.0408,29332.016172772,0
+MOFG.US,D,20140205,000000,19.0086,19.2149,18.9929,19.0017,19364.816283078,0
+MOFG.US,D,20140206,000000,18.9929,19.1846,18.9929,19.1191,14970.740369871,0
+MOFG.US,D,20140207,000000,19.1034,19.1112,18.9137,19.0819,16555.757280616,0
+MOFG.US,D,20140210,000000,18.9049,19.1279,18.7807,19.0321,13034.974555653,0
+MOFG.US,D,20140211,000000,19.0819,19.3343,18.8834,19.0662,11730.147731065,0
+MOFG.US,D,20140212,000000,19.1425,19.2236,19.0408,19.0731,13980.871744322,0
+MOFG.US,D,20140213,000000,19.0321,19.5474,18.9929,19.5474,12108.506606533,0
+MOFG.US,D,20140214,000000,19.5561,19.8633,19.4056,19.8115,14694.640649935,0
+MOFG.US,D,20140218,000000,19.2129,20.0979,19.2129,20.0569,7834.0739052994,0
+MOFG.US,D,20140219,000000,20.0149,20.2633,19.8026,19.9199,18243.033346892,0
+MOFG.US,D,20140220,000000,20.139,20.3503,19.8242,20.2427,7920.9941875015,0
+MOFG.US,D,20140221,000000,20.3503,20.6769,20.2984,20.4001,22598.250780996,0
+MOFG.US,D,20140224,000000,20.5272,20.8588,20.496,20.7385,15170.145723159,0
+MOFG.US,D,20140225,000000,20.6299,20.7101,20.5605,20.7101,8740.0900233121,0
+MOFG.US,D,20140226,000000,20.7717,20.9125,20.5361,20.7248,11407.008799585,0
+MOFG.US,D,20140227,000000,20.6818,20.9311,20.5107,20.9311,6897.3800406271,0
+MOFG.US,D,20140228,000000,21.0094,21.0094,20.3777,20.7552,9139.9233214419,0
+MOFG.US,D,20140303,000000,20.6152,20.8833,20.5722,20.7492,4896.1683668677,0
+MOFG.US,D,20140304,000000,20.9224,21.2802,20.807,21.1081,30387.330657862,0
+MOFG.US,D,20140305,000000,20.9947,20.9947,20.6779,20.7845,11085.915051214,0
+MOFG.US,D,20140306,000000,20.7072,21.0094,20.7072,21.0025,6009.7705706102,0
+MOFG.US,D,20140307,000000,21.0661,21.1355,20.9399,21.0563,3136.2883001636,0
+MOFG.US,D,20140310,000000,20.9624,20.9624,20.717,20.9125,4256.026053238,0
+MOFG.US,D,20140311,000000,20.8686,20.9311,20.6563,20.6729,2845.872298453,0
+MOFG.US,D,20140312,000000,20.2652,20.5312,19.9718,20.093,18333.021403761,0
+MOFG.US,D,20140313,000000,19.9669,20.0843,19.7586,19.9571,12881.585822355,0
+MOFG.US,D,20140314,000000,19.9972,20.093,19.9718,20.0569,3441.0205836487,0
+MOFG.US,D,20140317,000000,20.1156,20.3747,20.0657,20.14,21682.00874743,0
+MOFG.US,D,20140318,000000,20.1664,20.2241,19.3537,20.0803,5001.4952970656,0
+MOFG.US,D,20140319,000000,19.8017,20.0803,19.8017,20.0803,3928.7967555359,0
+MOFG.US,D,20140320,000000,20.0657,20.4539,20.0403,20.1664,7439.3535649462,0
+MOFG.US,D,20140321,000000,20.2241,20.3425,20.0276,20.2563,14033.023913643,0
+MOFG.US,D,20140324,000000,20.1743,20.1743,19.9062,19.9189,8438.425514493,0
+MOFG.US,D,20140325,000000,19.8955,20.0169,19.8868,19.8868,3321.3773716763,0
+MOFG.US,D,20140326,000000,20.0305,20.0305,19.7273,19.7674,10555.190034003,0
+MOFG.US,D,20140327,000000,19.7205,19.8955,19.6892,19.8398,6912.7189139569,0
+MOFG.US,D,20140328,000000,19.8162,20.0403,19.7361,19.7361,7316.642578308,0
+MOFG.US,D,20140331,000000,19.7851,20.093,19.7674,20.0843,16261.250912684,0
+MOFG.US,D,20140401,000000,20.0325,20.801,20.0325,20.6407,6806.3693922037,0
+MOFG.US,D,20140402,000000,20.5312,20.807,20.5312,20.6729,3546.3475138465,0
+MOFG.US,D,20140403,000000,20.8334,20.8334,20.5801,20.5801,2804.9686362402,0
+MOFG.US,D,20140404,000000,20.7415,20.7415,20.0149,20.0236,13261.989880933,0
+MOFG.US,D,20140407,000000,20.0236,20.093,19.8701,19.9042,11595.165645763,0
+MOFG.US,D,20140408,000000,20.8157,20.8157,19.9718,20.0149,8677.7119384376,0
+MOFG.US,D,20140409,000000,20.0149,20.1664,20.0149,20.1077,9340.3512662844,0
+MOFG.US,D,20140410,000000,20.1497,20.1497,19.9189,19.9189,16909.573958757,0
+MOFG.US,D,20140411,000000,19.8701,20.1566,19.8701,19.8955,13335.616472916,0
+MOFG.US,D,20140414,000000,19.9972,20.1479,19.9279,19.9454,10403.846483816,0
+MOFG.US,D,20140415,000000,19.8955,20.0657,19.8701,19.9669,11208.626037852,0
+MOFG.US,D,20140416,000000,19.9042,19.9972,19.9042,19.9042,7289.0326063143,0
+MOFG.US,D,20140417,000000,19.8534,19.9571,19.8162,19.8788,4210.0094332486,0
+MOFG.US,D,20140421,000000,19.9279,19.9356,19.8232,19.8466,5277.5950170017,0
+MOFG.US,D,20140422,000000,19.8398,19.9972,19.7762,19.8788,21339.440576399,0
+MOFG.US,D,20140423,000000,19.8955,19.8955,19.6158,19.6892,25353.112431025,0
+MOFG.US,D,20140424,000000,19.8162,19.8162,19.4966,19.5904,4948.320536189,0
+MOFG.US,D,20140425,000000,19.5053,19.6853,19.3861,19.4252,13617.851742184,0
+MOFG.US,D,20140428,000000,19.5591,19.7205,18.8756,19.0849,9309.6735196248,0
+MOFG.US,D,20140429,000000,19.2667,19.7048,19.2667,19.6257,12371.31263625,0
+MOFG.US,D,20140430,000000,19.6735,19.6961,19.5141,19.6002,17768.550865225,0
+MOFG.US,D,20140501,000000,19.6961,19.8955,19.4966,19.6961,78482.879279184,0
+MOFG.US,D,20140502,000000,19.6961,19.6961,19.4966,19.6002,22832.424247164,0
+MOFG.US,D,20140505,000000,19.6002,19.6961,19.3616,19.432,54944.866858849,0
+MOFG.US,D,20140506,000000,19.4731,19.4731,18.9949,19.0428,14961.537045873,0
+MOFG.US,D,20140507,000000,19.1229,19.4966,18.989,19.0995,18942.48597073,0
+MOFG.US,D,20140508,000000,19.0525,19.3714,18.9734,18.9949,18483.342362392,0
+MOFG.US,D,20140509,000000,19.3939,19.4966,18.9479,19.2589,13437.875628448,0
+MOFG.US,D,20140512,000000,19.2589,19.4966,19.2032,19.3381,49245.964121056,0
+MOFG.US,D,20140513,000000,19.3225,19.3225,19.1631,19.1631,23202.60239019,0
+MOFG.US,D,20140514,000000,19.1229,19.1229,18.5499,18.5577,15490.216879973,0
+MOFG.US,D,20140515,000000,18.5245,18.7083,18.1538,18.3406,28629.495774268,0
+MOFG.US,D,20140516,000000,18.28,18.3572,18.1538,18.3279,12886.698780131,0
+MOFG.US,D,20140519,000000,18.6057,18.7327,18.3035,18.4952,21874.25595983,0
+MOFG.US,D,20140520,000000,18.4629,18.4629,17.9074,18.1538,72904.642344917,0
+MOFG.US,D,20140521,000000,18.1988,18.3406,18.1088,18.3035,29745.143161121,0
+MOFG.US,D,20140522,000000,18.6927,18.6927,18.4248,18.4306,11897.852746138,0
+MOFG.US,D,20140523,000000,18.5108,18.5812,18.3572,18.5812,15438.064710652,0
+MOFG.US,D,20140527,000000,18.989,18.989,18.6927,18.7397,12515.49804555,0
+MOFG.US,D,20140528,000000,18.7611,18.9381,18.7611,18.8815,13908.267743895,0
+MOFG.US,D,20140529,000000,18.9451,18.9451,18.8893,18.9206,9405.7971258248,0
+MOFG.US,D,20140530,000000,18.8961,18.9782,18.8893,18.8893,19144.959098683,0
+MOFG.US,D,20140602,000000,18.8961,19.0154,18.6937,18.8188,21474.4226617,0
+MOFG.US,D,20140603,000000,18.7768,18.8188,18.6419,18.6966,25785.668658926,0
+MOFG.US,D,20140604,000000,18.7289,18.7524,18.5763,18.593,11676.972970189,0
+MOFG.US,D,20140605,000000,18.7768,19.2179,18.6594,19.21,22326.241427281,0
+MOFG.US,D,20140606,000000,19.1406,19.6021,19.1406,19.4976,28713.348281804,0
+MOFG.US,D,20140609,000000,19.3616,19.5377,19.3616,19.5377,13029.861597875,0
+MOFG.US,D,20140610,000000,19.3861,19.4173,19.2658,19.3616,17108.979312043,0
+MOFG.US,D,20140611,000000,19.4976,19.61,19.1865,19.3537,12598.327961531,0
+MOFG.US,D,20140612,000000,19.2511,19.2511,19.0672,19.1122,6073.17124704,0
+MOFG.US,D,20140613,000000,19.2179,19.2179,18.9538,19.0575,8621.4694028951,0
+MOFG.US,D,20140616,000000,19.3802,19.3802,18.72,18.72,21305.695055072,0
+MOFG.US,D,20140617,000000,19.0741,19.21,18.8424,19.21,16108.884770941,0
+MOFG.US,D,20140618,000000,19.2179,19.2179,18.9861,19.2179,8608.1757126759,0
+MOFG.US,D,20140619,000000,18.8257,19.2961,18.8257,19.2511,33223.999632317,0
+MOFG.US,D,20140620,000000,19.2179,19.2179,19.1445,19.2179,50292.075282147,0
+MOFG.US,D,20140623,000000,19.2179,19.2579,19.0907,19.1523,7806.4639333058,0
+MOFG.US,D,20140624,000000,19.2179,19.2961,19.1211,19.2335,13731.359404825,0
+MOFG.US,D,20140625,000000,19.1366,19.2961,18.989,19.2658,15987.196375858,0
+MOFG.US,D,20140626,000000,19.2658,19.3381,19.1484,19.2658,23723.101491847,0
+MOFG.US,D,20140627,000000,19.3136,19.3802,18.8726,19.2179,56657.707714009,0
+MOFG.US,D,20140630,000000,18.9782,19.2179,18.9724,19.21,13452.191910222,0
+MOFG.US,D,20140701,000000,19.1943,19.6971,19.1943,19.5454,33365.117266951,0
+MOFG.US,D,20140702,000000,19.5454,19.6971,19.5151,19.5317,7246.0837609909,0
+MOFG.US,D,20140703,000000,19.5855,19.9767,19.5317,19.7439,8287.0819643058,0
+MOFG.US,D,20140707,000000,19.5063,19.5855,19.2276,19.2658,17206.125509799,0
+MOFG.US,D,20140708,000000,19.1366,19.2179,19.0154,19.0242,7603.9908053526,0
+MOFG.US,D,20140709,000000,19.1366,19.1366,19.0242,19.0242,3911.4126990954,0
+MOFG.US,D,20140710,000000,18.9381,18.9381,18.8257,18.8726,12930.67021701,0
+MOFG.US,D,20140711,000000,18.8551,18.9206,18.8188,18.8893,17502.677060842,0
+MOFG.US,D,20140714,000000,19.0496,19.0496,18.8551,18.9929,16721.417112577,0
+MOFG.US,D,20140715,000000,18.8551,19.0086,18.8188,18.8257,8906.7724468291,0
+MOFG.US,D,20140716,000000,18.9861,18.988,18.7611,18.7611,12681.157877512,0
+MOFG.US,D,20140717,000000,18.7768,18.9538,18.4825,18.4825,11901.943112359,0
+MOFG.US,D,20140718,000000,18.4179,18.9782,18.4179,18.9635,16531.215083289,0
+MOFG.US,D,20140721,000000,18.8893,18.8893,18.8344,18.8471,5753.1000902251,0
+MOFG.US,D,20140722,000000,18.8424,18.8471,18.7357,18.7944,10740.279105516,0
+MOFG.US,D,20140723,000000,18.8471,18.9381,18.8188,18.8961,8217.5457385441,0
+MOFG.US,D,20140724,000000,18.9381,18.9381,18.6594,18.7436,14358.208028235,0
+MOFG.US,D,20140725,000000,18.7357,18.8961,18.7034,18.7034,10869.125641487,0
+MOFG.US,D,20140728,000000,18.7289,18.9782,18.634,18.812,16303.177166452,0
+MOFG.US,D,20140729,000000,18.8961,19.0672,18.8188,18.8188,6931.1255619527,0
+MOFG.US,D,20140730,000000,18.9381,19.1054,18.8424,18.9294,7141.7794223484,0
+MOFG.US,D,20140731,000000,18.8344,18.8893,18.7768,18.8188,16141.607700712,0
+MOFG.US,D,20140801,000000,18.904,19.0086,18.8188,18.8188,16540.418407285,0
+MOFG.US,D,20140804,000000,18.9635,19.1943,18.9206,18.9724,95389.385463273,0
+MOFG.US,D,20140805,000000,18.9381,19.2032,18.8961,19.0575,7685.7981297781,0
+MOFG.US,D,20140806,000000,19.0575,19.524,18.9861,19.3547,8883.2528410568,0
+MOFG.US,D,20140807,000000,19.4662,19.5454,19.2286,19.3861,11253.620066287,0
+MOFG.US,D,20140808,000000,19.3714,19.4897,19.2961,19.4662,11729.12513951,0
+MOFG.US,D,20140811,000000,19.4026,19.5689,19.2961,19.4026,10280.112905622,0
+MOFG.US,D,20140812,000000,19.5601,19.5601,19.1122,19.1122,10175.80856698,0
+MOFG.US,D,20140813,000000,19.1298,19.2579,19.1054,19.1122,8133.6932310079,0
+MOFG.US,D,20140814,000000,19.1054,19.2032,19.0575,19.0672,5545.5140044953,0
+MOFG.US,D,20140815,000000,19.2726,19.2726,18.8961,18.9782,23827.40583049,0
+MOFG.US,D,20140818,000000,19.0408,19.0995,18.9782,19.0496,12827.388469922,0
+MOFG.US,D,20140819,000000,19.0995,19.1366,18.9929,19.0741,9352.6223649482,0
+MOFG.US,D,20140820,000000,19.0575,19.0995,18.9724,19.0242,9452.8363373695,0
+MOFG.US,D,20140821,000000,19.0575,19.0907,18.9381,19.0321,8843.3717703993,0
+MOFG.US,D,20140822,000000,18.9538,19.4417,18.9538,19.0496,7201.0897325569,0
+MOFG.US,D,20140825,000000,19.0741,19.1122,18.9381,19.1054,7429.1276493931,0
+MOFG.US,D,20140826,000000,19.0829,19.2579,19.0154,19.2276,10659.494372646,0
+MOFG.US,D,20140827,000000,19.4799,19.4799,19.2296,19.343,11624.820800867,0
+MOFG.US,D,20140828,000000,19.4477,19.4477,19.1475,19.2228,9793.3593252907,0
+MOFG.US,D,20140829,000000,19.2228,19.3353,19.1338,19.1562,6600.8284895846,0
+MOFG.US,D,20140902,000000,19.2932,19.4477,19.2139,19.4223,5363.4927076485,0
+MOFG.US,D,20140903,000000,19.4477,19.6892,19.2139,19.2932,6076.2390217059,0
+MOFG.US,D,20140904,000000,19.3577,19.3988,19.2139,19.2139,5226.4654392358,0
+MOFG.US,D,20140905,000000,19.2296,19.3019,19.1816,19.2139,10098.091608776,0
+MOFG.US,D,20140908,000000,19.2609,19.3353,19.2139,19.2843,10843.560852603,0
+MOFG.US,D,20140909,000000,19.1719,19.2765,19.1338,19.1719,10137.972679433,0
+MOFG.US,D,20140910,000000,19.1475,19.3498,19.1396,19.3498,10977.520346351,0
+MOFG.US,D,20140911,000000,19.1562,19.4133,19.1562,19.4076,11371.218095148,0
+MOFG.US,D,20140912,000000,19.4477,19.4711,19.1475,19.2462,8213.4553723228,0
+MOFG.US,D,20140915,000000,19.3353,19.3353,19.1396,19.1562,10827.199387719,0
+MOFG.US,D,20140916,000000,19.429,19.431,19.1338,19.1475,8143.9191465611,0
+MOFG.US,D,20140917,000000,19.0946,19.254,19.0946,19.1015,8266.6301331994,0
+MOFG.US,D,20140918,000000,19.165,19.3107,19.1338,19.1562,6120.2104585846,0
+MOFG.US,D,20140919,000000,19.1992,19.3019,19.078,19.078,81108.894393243,0
+MOFG.US,D,20140922,000000,19.078,19.3988,18.9743,18.9949,10833.33493705,0
+MOFG.US,D,20140923,000000,19.1719,19.1719,18.7534,18.7534,12182.133198516,0
+MOFG.US,D,20140924,000000,18.8746,19.2052,18.7788,18.899,8878.1398832802,0
+MOFG.US,D,20140925,000000,18.8207,18.9147,18.7143,18.721,9135.8329552206,0
+MOFG.US,D,20140926,000000,18.7299,18.8052,18.7299,18.8052,8942.5631512653,0
+MOFG.US,D,20140929,000000,18.7367,18.8277,18.6076,18.7143,8861.7784183951,0
+MOFG.US,D,20140930,000000,18.6897,18.6966,18.5255,18.5352,17334.972045769,0
+MOFG.US,D,20141001,000000,18.5616,18.635,18.3123,18.3191,15279.563019577,0
+MOFG.US,D,20141002,000000,18.814,18.814,18.4395,18.8052,16025.032263405,0
+MOFG.US,D,20141003,000000,18.899,19.0868,18.8491,18.9812,7792.1476515313,0
+MOFG.US,D,20141006,000000,18.9949,19.1083,18.8571,18.8571,3933.9097133125,0
+MOFG.US,D,20141007,000000,18.8052,18.9568,18.6164,18.7044,14340.823971794,0
+MOFG.US,D,20141008,000000,18.6419,19.4388,18.6164,19.254,20600.106881903,0
+MOFG.US,D,20141009,000000,18.9949,19.1816,18.9411,18.9411,9066.2967294589,0
+MOFG.US,D,20141010,000000,18.8434,19.3323,18.8277,19.0095,14612.83332551,0
+MOFG.US,D,20141013,000000,19.1719,19.429,19.0184,19.2765,18612.188898362,0
+MOFG.US,D,20141014,000000,19.3831,20.0276,19.3107,19.8652,34850.942796829,0
+MOFG.US,D,20141015,000000,19.6002,20.0902,18.7143,19.4133,28843.21740933,0
+MOFG.US,D,20141016,000000,19.2609,19.9865,19.2609,19.9396,17126.363368484,0
+MOFG.US,D,20141017,000000,19.9865,19.9865,19.6735,19.9082,16785.840380562,0
+MOFG.US,D,20141020,000000,19.6257,19.962,19.5033,19.8417,17945.459204294,0
+MOFG.US,D,20141021,000000,19.6423,19.8995,19.567,19.8818,8086.6540194632,0
+MOFG.US,D,20141022,000000,19.5836,19.9865,19.343,19.343,22240.343736635,0
+MOFG.US,D,20141023,000000,19.5297,19.8818,19.1249,19.7781,14193.570787829,0
+MOFG.US,D,20141024,000000,19.7948,19.9307,19.3909,19.6804,10767.88907751,0
+MOFG.US,D,20141027,000000,19.8182,19.8182,19.4956,19.4956,7369.8173391845,0
+MOFG.US,D,20141028,000000,19.3196,19.9865,19.3196,19.9865,18053.853909158,0
+MOFG.US,D,20141029,000000,19.7215,20.4705,19.7215,20.3326,13251.76396538,0
+MOFG.US,D,20141030,000000,20.3425,21.2617,19.4956,21.1541,27024.027032417,0
+MOFG.US,D,20141031,000000,20.9125,21.6616,20.5439,21.4944,28346.237913445,0
+MOFG.US,D,20141103,000000,21.6372,21.6372,21.0583,21.1864,18731.832110335,0
+MOFG.US,D,20141104,000000,21.2362,21.4201,21.0231,21.1257,6638.6643771314,0
+MOFG.US,D,20141105,000000,21.1091,21.5277,21.1091,21.4886,13933.832532778,0
+MOFG.US,D,20141106,000000,21.4533,22.2972,21.1013,21.9608,29402.574990089,0
+MOFG.US,D,20141107,000000,22.0254,22.0254,21.5639,21.8708,5988.2961479485,0
+MOFG.US,D,20141110,000000,21.6303,22.0332,21.6303,21.9932,13200.634387614,0
+MOFG.US,D,20141111,000000,21.8963,21.9843,21.5726,21.9608,17452.570074631,0
+MOFG.US,D,20141112,000000,21.6959,22.0176,21.2842,21.9932,14547.38746597,0
+MOFG.US,D,20141113,000000,21.9531,22.1789,21.6147,21.7898,16789.930746784,0
+MOFG.US,D,20141114,000000,21.7663,21.8708,21.2998,21.5325,8669.5312059951,0
+MOFG.US,D,20141117,000000,21.4533,21.5325,21.0104,21.0162,6400.4005447421,0
+MOFG.US,D,20141118,000000,21.0162,21.2998,21.0025,21.2998,12272.121255384,0
+MOFG.US,D,20141119,000000,21.5502,21.6303,20.7991,21.0231,13383.678276016,0
+MOFG.US,D,20141120,000000,20.67,20.9311,20.3971,20.5839,14648.624029945,0
+MOFG.US,D,20141121,000000,20.895,21.9932,20.895,21.9932,18249.168896225,0
+MOFG.US,D,20141124,000000,22.4831,22.4831,21.7741,22.0488,11966.366380344,0
+MOFG.US,D,20141125,000000,22.0332,22.5818,21.8875,22.2406,15058.683243629,0
+MOFG.US,D,20141126,000000,22.2533,22.4567,22.1017,22.3677,10234.096285633,0
+MOFG.US,D,20141128,000000,22.3256,22.3256,22.0695,22.2777,10721.872457521,0
+MOFG.US,D,20141201,000000,22.2777,22.3109,22.1085,22.2777,26004.503251764,0
+MOFG.US,D,20141202,000000,22.2152,22.9095,22.1838,22.9095,16803.224437003,0
+MOFG.US,D,20141203,000000,22.8556,23.0278,22.4323,22.7031,11561.420124438,0
+MOFG.US,D,20141204,000000,22.4733,22.9925,22.4088,22.531,16642.677562817,0
+MOFG.US,D,20141205,000000,22.5623,23.062,22.5623,23.0346,9518.2821969099,0
+MOFG.US,D,20141208,000000,23.062,23.1207,22.5388,22.7706,10114.453073661,0
+MOFG.US,D,20141209,000000,22.8235,23.5422,22.4186,23.4844,11332.359616046,0
+MOFG.US,D,20141210,000000,23.4071,23.4473,22.8556,22.9583,12560.492073984,0
+MOFG.US,D,20141211,000000,22.7188,23.5705,22.7109,23.0473,10852.764176601,0
+MOFG.US,D,20141212,000000,22.7627,22.8058,22.4253,22.4323,7429.1276493931,0
+MOFG.US,D,20141215,000000,22.5388,22.887,22.5388,22.7265,7502.754241376,0
+MOFG.US,D,20141216,000000,23.3535,23.3535,22.4186,22.447,12061.467394989,0
+MOFG.US,D,20141217,000000,22.4186,22.9242,22.2777,22.6944,33794.605720185,0
+MOFG.US,D,20141218,000000,22.7383,23.285,22.6102,23.2771,11381.444010701,0
+MOFG.US,D,20141219,000000,23.1862,23.4844,23.1579,23.4844,49829.863899143,0
+MOFG.US,D,20141222,000000,23.4844,23.4844,23.4071,23.4757,10315.903610059,0
+MOFG.US,D,20141223,000000,23.4757,23.4757,23.3475,23.3475,11079.779501882,0
+MOFG.US,D,20141224,000000,23.5705,23.5705,23.3789,23.3789,1340.6175290233,0
+MOFG.US,D,20141226,000000,23.4307,23.4757,23.2498,23.3309,12646.389764631,0
+MOFG.US,D,20141229,000000,23.4161,23.5607,23.103,23.5245,7713.4081017718,0
+MOFG.US,D,20141230,000000,23.4473,23.4473,23.3612,23.3789,3473.7435134189,0
+MOFG.US,D,20141231,000000,23.4473,23.4473,23.0473,23.3309,7462.8731707186,0
+MOFG.US,D,20150102,000000,23.2498,23.3026,22.8713,22.887,2420.4742114402,0
+MOFG.US,D,20150105,000000,22.8235,22.8409,22.6444,22.6855,4030.0333195125,0
+MOFG.US,D,20150106,000000,22.6092,23.2498,22.6014,22.6944,13608.648418186,0
+MOFG.US,D,20150107,000000,22.9329,23.148,22.6855,22.9671,10476.450484243,0
+MOFG.US,D,20150108,000000,22.9242,23.0189,22.7031,22.9095,10130.814538546,0
+MOFG.US,D,20150109,000000,22.8409,22.9095,22.6874,22.7549,5682.5412729081,0
+MOFG.US,D,20150112,000000,22.7265,22.9162,22.5936,22.6855,13017.590499212,0
+MOFG.US,D,20150113,000000,22.9671,23.194,22.6855,22.7961,9663.4901977652,0
+MOFG.US,D,20150114,000000,22.9095,22.9583,22.6855,22.6855,5641.6376106953,0
+MOFG.US,D,20150115,000000,22.8145,23.062,22.6855,22.7031,22024.576918462,0
+MOFG.US,D,20150116,000000,22.6855,22.9838,22.6855,22.9671,8216.5231469887,0
+MOFG.US,D,20150120,000000,22.6855,22.9583,22.6855,22.8791,7362.6591982973,0
+MOFG.US,D,20150121,000000,22.6444,22.8791,22.6357,22.8145,5432.0063418549,0
+MOFG.US,D,20150122,000000,22.8928,23.062,22.7315,23.0189,62327.977888253,0
+MOFG.US,D,20150123,000000,23.0874,23.0874,22.8409,22.9095,9385.3452947184,0
+MOFG.US,D,20150126,000000,22.8556,23.0796,22.6855,22.8058,32897.79292617,0
+MOFG.US,D,20150127,000000,22.8938,22.9329,22.7265,22.7383,8831.1006717355,0
+MOFG.US,D,20150128,000000,22.6855,22.9925,22.6855,22.6855,23382.578503926,0
+MOFG.US,D,20150129,000000,22.6855,22.9506,22.6532,22.8312,19562.176453254,0
+MOFG.US,D,20150130,000000,22.7549,22.8459,22.6855,22.6944,15831.76245945,0
+MOFG.US,D,20150202,000000,22.7188,22.887,22.6532,22.8713,11855.926492369,0
+MOFG.US,D,20150203,000000,22.8489,23.1207,22.8489,23.103,22802.76909206,0
+MOFG.US,D,20150204,000000,23.0796,23.4512,23.0112,23.0346,9626.6769017737,0
+MOFG.US,D,20150205,000000,23.3475,23.6028,23.1656,23.4698,22032.757650905,0
+MOFG.US,D,20150206,000000,23.6889,23.9676,23.5979,23.7416,11608.459335982,0
+MOFG.US,D,20150209,000000,23.988,24.1504,23.7602,23.7602,9847.5566777227,0
+MOFG.US,D,20150210,000000,23.8023,23.905,23.3535,23.3535,9016.1897432483,0
+MOFG.US,D,20150211,000000,23.4542,23.811,23.3241,23.5334,11272.026714282,0
+MOFG.US,D,20150212,000000,23.3612,23.8287,23.3162,23.6722,22056.277256677,0
+MOFG.US,D,20150213,000000,23.7505,23.768,23.285,23.285,12243.488691835,0
+MOFG.US,D,20150217,000000,23.6125,23.6585,23.0112,23.1579,9715.6423670865,0
+MOFG.US,D,20150218,000000,22.7265,23.2771,22.7265,22.8556,3992.1974319657,0
+MOFG.US,D,20150219,000000,22.9162,23.4757,22.8489,22.9095,8158.2354283356,0
+MOFG.US,D,20150220,000000,22.976,23.2409,22.7627,22.887,8582.610923793,0
+MOFG.US,D,20150223,000000,23.0796,23.4844,23.0023,23.1734,20696.230488103,0
+MOFG.US,D,20150224,000000,23.285,23.7133,23.285,23.4473,9561.2310422333,0
+MOFG.US,D,20150225,000000,23.593,23.8375,23.5255,23.7153,5812.4104004336,0
+MOFG.US,D,20150226,000000,23.8228,24.0134,23.7436,23.7524,17880.013344753,0
+MOFG.US,D,20150227,000000,24.0134,24.0134,23.4161,23.4161,16656.993844592,0
+MOFG.US,D,20150302,000000,23.7876,23.7876,23.1363,23.3974,7737.9502990994,0
+MOFG.US,D,20150303,000000,23.198,23.4218,23.061,23.0776,8970.1731232589,0
+MOFG.US,D,20150304,000000,22.5828,22.973,22.5828,22.8205,4789.8188451145,0
+MOFG.US,D,20150305,000000,22.8108,23.2586,22.8108,22.8606,5405.4189614166,0
+MOFG.US,D,20150306,000000,22.8606,23.2067,22.7921,22.8108,9950.8384248099,0
+MOFG.US,D,20150309,000000,23.0386,23.5979,23.0386,23.2761,6881.018575742,0
+MOFG.US,D,20150310,000000,23.3525,23.5783,22.9388,23.1285,12775.236300601,0
+MOFG.US,D,20150311,000000,23.6038,23.6038,22.9896,23.0453,9582.705464895,0
+MOFG.US,D,20150312,000000,23.3026,23.6038,23.1716,23.593,10566.438541112,0
+MOFG.US,D,20150313,000000,23.5001,23.5431,23.198,23.5431,3317.2870054551,0
+MOFG.US,D,20150316,000000,23.7699,23.8307,23.2234,23.6038,3437.9528089827,0
+MOFG.US,D,20150317,000000,22.9222,23.6038,22.9222,23.4395,3317.2870054551,0
+MOFG.US,D,20150318,000000,23.3525,23.7436,23.3525,23.6498,6752.1720397718,0
+MOFG.US,D,20150319,000000,23.4307,23.5979,23.3603,23.593,11420.302489804,0
+MOFG.US,D,20150320,000000,23.6223,23.6223,23.2761,23.2761,29972.158486402,0
+MOFG.US,D,20150323,000000,23.3603,23.5715,23.2155,23.4071,16337.945279333,0
+MOFG.US,D,20150324,000000,23.4757,23.6038,23.2498,23.4071,14616.92369173,0
+MOFG.US,D,20150325,000000,23.3525,23.6038,23.3231,23.4071,12650.480130852,0
+MOFG.US,D,20150326,000000,23.3877,23.6038,23.3299,23.462,9333.1931253972,0
+MOFG.US,D,20150327,000000,23.4307,23.6038,23.2498,23.5168,11300.659277831,0
+MOFG.US,D,20150330,000000,23.4307,23.5519,23.3603,23.5519,12531.859510435,0
+MOFG.US,D,20150331,000000,23.4473,23.4844,23.281,23.4698,8306.5112038568,0
+MOFG.US,D,20150401,000000,23.4757,23.4844,23.3603,23.369,7859.6386941824,0
+MOFG.US,D,20150402,000000,23.4161,23.6038,23.3299,23.5255,18303.366248656,0
+MOFG.US,D,20150406,000000,23.4161,23.593,23.2761,23.4844,7985.4174554866,0
+MOFG.US,D,20150407,000000,23.5001,23.5001,23.3525,23.4542,4993.314564623,0
+MOFG.US,D,20150408,000000,23.3974,23.5001,23.2927,23.4844,5405.4189614166,0
+MOFG.US,D,20150409,000000,23.3789,23.5519,23.3084,23.3231,10263.751440738,0
+MOFG.US,D,20150410,000000,23.3153,23.5431,23.2586,23.4698,6511.8630242718,0
+MOFG.US,D,20150413,000000,23.3153,23.4307,23.2673,23.3026,6264.3958678846,0
+MOFG.US,D,20150414,000000,23.3603,23.3603,23.2067,23.2155,10441.682371363,0
+MOFG.US,D,20150415,000000,23.3084,23.3974,23.2311,23.369,5779.6874706634,0
+MOFG.US,D,20150416,000000,23.462,23.4844,23.4161,23.462,3751.8884164657,0
+MOFG.US,D,20150417,000000,23.6038,23.7299,23.593,23.6819,19163.365746679,0
+MOFG.US,D,20150420,000000,23.7612,24.0967,23.7612,23.9988,5771.5067382208,0
+MOFG.US,D,20150421,000000,23.8678,24.0467,23.8678,23.991,3509.5342178551,0
+MOFG.US,D,20150422,000000,24.038,24.038,23.8678,23.8913,14803.035354799,0
+MOFG.US,D,20150423,000000,24.0134,24.0556,23.6673,23.8833,7494.5735089335,0
+MOFG.US,D,20150424,000000,23.9157,24.0643,23.7524,24.0643,6388.1294460782,0
+MOFG.US,D,20150427,000000,23.8913,24.08,23.8522,24.0067,10441.682371363,0
+MOFG.US,D,20150428,000000,24.0067,24.3098,23.9333,24.0556,26069.949111304,0
+MOFG.US,D,20150429,000000,24.1397,24.2765,23.9841,24.1847,10566.438541112,0
+MOFG.US,D,20150430,000000,24.0967,24.301,23.813,23.813,16215.234292695,0
+MOFG.US,D,20150501,000000,23.8736,24.1944,23.7436,23.8589,15970.834910973,0
+MOFG.US,D,20150504,000000,24.0204,24.1788,24.0204,24.1054,8845.41695351,0
+MOFG.US,D,20150505,000000,24.0291,24.038,24.0134,24.038,17446.434525299,0
+MOFG.US,D,20150506,000000,24.1133,24.3244,24.0467,24.1133,10970.362205463,0
+MOFG.US,D,20150507,000000,24.1133,24.3343,24.1133,24.1397,5385.9897218655,0
+MOFG.US,D,20150508,000000,24.2932,24.2932,24.0967,24.1397,6016.9287114974,0
+MOFG.US,D,20150511,000000,24.2501,24.3343,24.0967,24.2169,8349.4600491802,0
+MOFG.US,D,20150512,000000,24.169,24.3343,24.08,24.3343,11036.830656558,0
+MOFG.US,D,20150513,000000,24.2501,24.2501,24.0721,24.1054,4423.7310683103,0
+MOFG.US,D,20150514,000000,24.1211,24.2169,24.1054,24.2169,4054.5755168401,0
+MOFG.US,D,20150515,000000,24.1133,24.211,24.0967,24.0967,7109.0564925782,0
+MOFG.US,D,20150518,000000,24.2032,24.3401,24.1534,24.2678,6113.0523176974,0
+MOFG.US,D,20150519,000000,24.0721,24.2424,24.0204,24.1455,8255.3816260909,0
+MOFG.US,D,20150520,000000,24.2257,24.2257,24.0967,24.0967,4176.2639119231,0
+MOFG.US,D,20150521,000000,24.2424,24.3176,24.0291,24.0888,9950.8384248099,0
+MOFG.US,D,20150522,000000,24.0643,24.3401,24.0467,24.0467,21004.030546254,0
+MOFG.US,D,20150526,000000,24.0204,24.2589,23.9421,23.9695,14195.615970939,0
+MOFG.US,D,20150527,000000,23.9421,24.3343,23.9421,24.2589,6511.8630242718,0
+MOFG.US,D,20150528,000000,24.1445,24.1445,24.0125,24.0125,2975.7414259785,0
+MOFG.US,D,20150529,000000,23.989,24.4652,23.7123,23.8571,19801.462877198,0
+MOFG.US,D,20150601,000000,24.0957,24.0957,23.7495,23.81,3109.7009197253,0
+MOFG.US,D,20150602,000000,23.7769,23.9763,23.5998,23.9235,12745.581145496,0
+MOFG.US,D,20150603,000000,23.9763,24.348,23.9763,24.2424,11855.926492369,0
+MOFG.US,D,20150604,000000,23.1783,24.1534,23.1783,23.9314,10145.130820321,0
+MOFG.US,D,20150605,000000,23.9763,24.521,23.8816,24.521,38991.416004316,0
+MOFG.US,D,20150608,000000,24.2678,24.4066,23.8816,24.0458,9532.5984786844,0
+MOFG.US,D,20150609,000000,23.8619,24.1601,23.8619,23.989,6902.4929984037,0
+MOFG.US,D,20150610,000000,24.1778,24.5123,24.1778,24.4575,8728.8415162036,0
+MOFG.US,D,20150611,000000,24.3411,24.3411,23.9411,24.3343,9015.1671516929,0
+MOFG.US,D,20150612,000000,24.2589,24.348,23.9969,24.211,5747.9871324485,0
+MOFG.US,D,20150615,000000,24.1601,24.8173,24.1601,24.5543,26277.535197034,0
+MOFG.US,D,20150616,000000,24.5777,26.1816,24.5777,26.1756,22243.4115113,0
+MOFG.US,D,20150617,000000,26.0182,26.779,25.9038,26.4025,18579.465968592,0
+MOFG.US,D,20150618,000000,26.5414,26.958,26.4602,26.5903,11974.547112786,0
+MOFG.US,D,20150619,000000,26.4455,26.6098,25.9038,26.3869,30922.146041294,0
+MOFG.US,D,20150622,000000,26.5091,26.7555,26.3134,26.7555,18331.998812205,0
+MOFG.US,D,20150623,000000,26.5335,26.9923,26.4602,26.9923,15475.900598198,0
+MOFG.US,D,20150624,000000,27.3296,27.3296,26.5022,26.6822,13814.189320805,0
+MOFG.US,D,20150625,000000,26.8191,26.958,26.1972,26.6979,17480.180046624,0
+MOFG.US,D,20150626,000000,26.7653,27.3296,26.6558,26.9287,105965.02732838,0
+MOFG.US,D,20150629,000000,27.0225,27.7227,26.3869,26.5091,19066.219548924,0
+MOFG.US,D,20150630,000000,26.9287,27.2044,26.5179,26.9354,21837.442663838,0
+MOFG.US,D,20150701,000000,26.8534,27.1144,26.8445,26.9492,17352.356102209,0
+MOFG.US,D,20150702,000000,27.091,27.1878,26.691,26.7956,11123.750938761,0
+MOFG.US,D,20150706,000000,26.6735,27,26.2294,26.779,9165.4881103248,0
+MOFG.US,D,20150707,000000,26.691,26.9746,26.5668,26.913,17480.180046624,0
+MOFG.US,D,20150708,000000,26.6098,27,26.6098,26.8856,11242.371559177,0
+MOFG.US,D,20150709,000000,26.868,26.9414,26.7956,26.8769,7945.5363848292,0
+MOFG.US,D,20150710,000000,26.8769,27.0831,26.8769,27,12832.501427699,0
+MOFG.US,D,20150713,000000,27.223,27.3296,27.0411,27.3119,26889.044947115,0
+MOFG.US,D,20150714,000000,27.1819,27.531,27.0665,27.3119,19358.680733745,0
+MOFG.US,D,20150715,000000,27.3208,27.4411,27.0665,27.4186,38668.277072835,0
+MOFG.US,D,20150716,000000,27.3745,27.4587,27.2454,27.3296,7699.0918199973,0
+MOFG.US,D,20150717,000000,27.4254,27.6709,27.2289,27.5545,22122.745707772,0
+MOFG.US,D,20150720,000000,27.5096,27.6562,27.2611,27.4254,13689.433151057,0
+MOFG.US,D,20150721,000000,26.7477,27.3296,26.7477,27.132,8190.9583581058,0
+MOFG.US,D,20150722,000000,27.1878,27.573,26.9923,27.5399,10389.530202042,0
+MOFG.US,D,20150723,000000,27.4254,27.8517,25.9781,25.9928,14422.63129622,0
+MOFG.US,D,20150724,000000,26.1003,27.5985,26.1003,26.1893,15276.495244912,0
+MOFG.US,D,20150727,000000,26.0182,26.5903,25.6593,26.1502,15399.20623155,0
+MOFG.US,D,20150728,000000,26.2558,27.4489,25.7571,25.807,15642.583021716,0
+MOFG.US,D,20150729,000000,25.7571,26.691,25.4061,25.8216,13442.988586225,0
+MOFG.US,D,20150730,000000,26.0182,26.1816,25.584,25.7131,11002.062543678,0
+MOFG.US,D,20150731,000000,25.7669,26.6157,25.1342,26.5022,34466.44837203,0
+MOFG.US,D,20150803,000000,26.3869,26.5736,25.7395,25.807,14975.853327647,0
+MOFG.US,D,20150804,000000,26.0368,26.2217,25.8285,25.8627,8311.6241616334,0
+MOFG.US,D,20150805,000000,26.1414,26.3869,25.8148,25.8706,12344.725255812,0
+MOFG.US,D,20150806,000000,25.448,25.8285,25.448,25.5293,6658.0936166825,0
+MOFG.US,D,20150807,000000,25.4862,25.5371,25.363,25.5371,10145.130820321,0
+MOFG.US,D,20150810,000000,25.4862,25.7669,25.4862,25.7228,13563.654389752,0
+MOFG.US,D,20150811,000000,25.2985,25.8472,25.2985,25.6094,7832.0287221888,0
+MOFG.US,D,20150812,000000,25.3239,25.6094,25.1586,25.1674,9652.2416906567,0
+MOFG.US,D,20150813,000000,25.6935,25.6935,25.0109,25.0207,12712.858215726,0
+MOFG.US,D,20150814,000000,25.1156,25.7816,25.1156,25.7483,7210.2930565548,0
+MOFG.US,D,20150817,000000,25.676,26.0505,25.2808,25.9536,8190.9583581058,0
+MOFG.US,D,20150818,000000,25.2026,26.3458,25.2026,25.3718,4889.0102259805,0
+MOFG.US,D,20150819,000000,25.5204,25.8559,25.2808,25.2808,11732.192914175,0
+MOFG.US,D,20150820,000000,25.1586,25.3396,25.1586,25.1586,14907.339693442,0
+MOFG.US,D,20150821,000000,24.7391,25.4061,24.5953,25.2252,14543.297099748,0
+MOFG.US,D,20150824,000000,24.2257,25.2808,23.548,23.5578,15139.467976498,0
+MOFG.US,D,20150825,000000,24.211,24.833,23.2615,23.5041,20287.193865975,0
+MOFG.US,D,20150826,000000,23.9686,24.301,23.728,24.0047,9286.1539138525,0
+MOFG.US,D,20150827,000000,23.9763,24.6501,23.7123,23.9137,14178.231914499,0
+MOFG.US,D,20150828,000000,23.906,24.2698,23.906,23.9823,7173.4797605633,0
+MOFG.US,D,20150831,000000,23.8571,24.0721,23.8502,23.989,14227.316309154,0
+MOFG.US,D,20150901,000000,23.6252,24.2521,23.5656,24.038,31490.70694605,0
+MOFG.US,D,20150902,000000,24.0057,24.6472,23.6536,23.8816,30644.001138247,0
+MOFG.US,D,20150903,000000,23.8903,24.4007,23.8903,23.9763,27358.414471006,0
+MOFG.US,D,20150904,000000,23.7759,24.1788,23.7759,23.8816,10336.355441165,0
+MOFG.US,D,20150908,000000,23.7662,24.4252,23.7662,24.0057,39394.317077111,0
+MOFG.US,D,20150909,000000,24.2599,24.6726,23.81,24.0204,20915.065080941,0
+MOFG.US,D,20150910,000000,24.1621,24.4252,24.0721,24.0967,16482.130688633,0
+MOFG.US,D,20150911,000000,23.8502,24.1788,23.7025,23.9686,11305.772235608,0
+MOFG.US,D,20150914,000000,23.9979,24.2277,23.9235,24.1397,10941.729641914,0
+MOFG.US,D,20150915,000000,24.1133,24.4516,23.9763,24.4174,12058.399620322,0
+MOFG.US,D,20150916,000000,24.3029,24.9982,24.0643,24.3371,10336.355441165,0
+MOFG.US,D,20150917,000000,24.3117,24.564,24.08,24.4007,18614.234081473,0
+MOFG.US,D,20150918,000000,23.9763,24.8203,23.8502,23.8502,25537.178910983,0
+MOFG.US,D,20150921,000000,23.9686,24.4751,23.906,24.4751,24803.98076582,0
+MOFG.US,D,20150922,000000,24.3274,24.6637,24.1308,24.3919,12159.636184299,0
+MOFG.US,D,20150923,000000,24.5729,24.829,24.3441,24.4252,10535.760794452,0
+MOFG.US,D,20150924,000000,24.7537,24.7537,24.1788,24.5318,11031.717698782,0
+MOFG.US,D,20150925,000000,24.7059,24.9454,24.2189,24.3578,8877.1172917249,0
+MOFG.US,D,20150928,000000,24.2863,24.6061,24.1133,24.1455,17604.936216374,0
+MOFG.US,D,20150929,000000,24.1133,24.434,23.9314,23.9411,10941.729641914,0
+MOFG.US,D,20150930,000000,24.2052,24.5484,24.038,24.0643,18725.696561003,0
+MOFG.US,D,20151001,000000,24.1308,24.1308,23.6438,23.9411,13131.098161852,0
+MOFG.US,D,20151002,000000,23.7407,23.9763,23.0757,23.3026,11305.772235608,0
+MOFG.US,D,20151005,000000,23.371,23.8345,23.371,23.7338,15799.03952968,0
+MOFG.US,D,20151006,000000,23.7407,24.1954,23.4639,24.1054,20304.577922416,0
+MOFG.US,D,20151007,000000,24.1397,25.0266,24.0291,24.9122,19819.869525194,0
+MOFG.US,D,20151008,000000,24.9591,25.5107,24.4682,25.5009,35264.069785178,0
+MOFG.US,D,20151009,000000,25.5761,25.9409,25.1841,25.6338,24924.646569347,0
+MOFG.US,D,20151012,000000,25.6994,26.4241,25.2975,26.4241,18644.911828132,0
+MOFG.US,D,20151013,000000,26.2167,26.7458,25.5527,25.9409,11918.304577244,0
+MOFG.US,D,20151014,000000,25.1489,25.7317,25.1489,25.2309,10090.933467889,0
+MOFG.US,D,20151015,000000,25.3865,26.2852,25.3865,25.9233,14469.670507765,0
+MOFG.US,D,20151016,000000,25.9233,26.3164,25.5761,26.1043,20669.643107664,0
+MOFG.US,D,20151019,000000,26.2852,26.295,25.7492,26.0387,16630.406464154,0
+MOFG.US,D,20151020,000000,25.9635,26.3585,25.7679,26.3027,13131.098161852,0
+MOFG.US,D,20151021,000000,26.6294,26.646,25.1841,25.2007,46448.153625703,0
+MOFG.US,D,20151022,000000,25.5371,25.7238,25.0921,25.362,13740.562728823,0
+MOFG.US,D,20151023,000000,25.4119,25.4931,25.1401,25.4931,16899.348043203,0
+MOFG.US,D,20151026,000000,25.4931,25.8392,25.4931,25.5371,9364.8934636121,0
+MOFG.US,D,20151027,000000,25.4687,25.545,24.9377,25.0266,8877.1172917249,0
+MOFG.US,D,20151028,000000,25.3865,26.1933,25.1322,26.1854,31250.397930551,0
+MOFG.US,D,20151029,000000,25.9322,25.9947,25.7405,25.7405,3040.1646939636,0
+MOFG.US,D,20151030,000000,25.6847,25.6847,24.878,25.2007,12645.367173076,0
+MOFG.US,D,20151102,000000,25.2633,25.5009,24.4174,24.836,15153.784258273,0
+MOFG.US,D,20151103,000000,24.7978,25.2369,24.6726,24.878,10941.729641914,0
+MOFG.US,D,20151104,000000,24.9982,25.4862,24.6335,25.1322,13833.618560357,0
+MOFG.US,D,20151105,000000,24.8868,25.4784,24.8868,25.3708,9606.2250706674,0
+MOFG.US,D,20151106,000000,25.5107,26.1453,24.9982,26.1043,13499.231121767,0
+MOFG.US,D,20151109,000000,26.2255,26.2255,25.7405,25.897,7343.2299587463,0
+MOFG.US,D,20151110,000000,25.3708,25.9058,25.2887,25.5371,13131.098161852,0
+MOFG.US,D,20151111,000000,25.4931,25.4931,25.448,25.4862,18240.988163782,0
+MOFG.US,D,20151112,000000,25.3563,25.3563,24.9688,24.9688,8026.3211176994,0
+MOFG.US,D,20151113,000000,24.92,24.9768,24.7704,24.8516,12888.743963241,0
+MOFG.US,D,20151116,000000,23.8502,24.3441,23.2311,24.3117,62620.439073074,0
+MOFG.US,D,20151117,000000,24.4682,25.0677,24.4682,24.7303,6443.3493900655,0
+MOFG.US,D,20151118,000000,24.878,24.878,24.7303,24.8203,8877.1172917249,0
+MOFG.US,D,20151119,000000,24.9454,24.9454,24.6726,24.8516,9969.2450728056,0
+MOFG.US,D,20151120,000000,24.878,25.8579,24.878,25.7317,23227.144587517,0
+MOFG.US,D,20151123,000000,25.4051,25.8305,25.4051,25.6994,4259.0938279039,0
+MOFG.US,D,20151124,000000,25.4931,25.8646,25.4931,25.8579,6443.3493900655,0
+MOFG.US,D,20151125,000000,25.6338,26.3987,25.5293,26.3107,13499.231121767,0
+MOFG.US,D,20151127,000000,26.3409,26.3673,25.7121,26.2344,3324.4451463423,0
+MOFG.US,D,20151130,000000,26.2421,26.558,25.8208,26.2344,30254.39375567,0
+MOFG.US,D,20151201,000000,26.5893,26.7663,26.2588,26.3997,15748.932543469,0
+MOFG.US,D,20151202,000000,26.4435,26.4435,26.1923,26.2598,4010.6040799614,0
+MOFG.US,D,20151203,000000,26.2852,26.4435,26.1844,26.2,13153.595176069,0
+MOFG.US,D,20151204,000000,26.2344,26.7663,26.1707,26.3498,43688.179017896,0
+MOFG.US,D,20151207,000000,26.2519,26.3917,25.8208,25.8764,10046.96203101,0
+MOFG.US,D,20151208,000000,26.207,26.207,25.7562,25.7562,9442.6104218163,0
+MOFG.US,D,20151209,000000,25.2828,25.7385,25.2408,25.7044,17306.33948222,0
+MOFG.US,D,20151210,000000,25.4735,25.6153,25.2192,25.3416,13553.428474199,0
+MOFG.US,D,20151211,000000,24.9611,25.1596,24.3498,24.3665,13553.428474199,0
+MOFG.US,D,20151214,000000,23.9803,25.0012,23.8414,24.6237,18435.280559292,0
+MOFG.US,D,20151215,000000,24.8888,25.2046,24.6647,25.2046,5201.9232419081,0
+MOFG.US,D,20151216,000000,25.3269,25.6153,24.8789,25.3835,11014.333642342,0
+MOFG.US,D,20151217,000000,25.0384,25.7727,25.0384,25.0706,5809.3426257676,0
+MOFG.US,D,20151218,000000,24.9298,25.5253,24.3108,24.6647,39332.961583792,0
+MOFG.US,D,20151221,000000,24.8534,25.1254,24.5983,24.8223,20693.162713437,0
+MOFG.US,D,20151222,000000,24.7811,25.2046,24.6237,25.1958,14994.259975643,0
+MOFG.US,D,20151223,000000,25.2828,25.5498,24.8076,25.5156,9682.9194373163,0
+MOFG.US,D,20151224,000000,25.5664,25.5664,24.92,25.5341,7184.7282676718,0
+MOFG.US,D,20151228,000000,25.276,25.276,24.7313,24.9474,11299.636686276,0
+MOFG.US,D,20151229,000000,25.0481,25.5898,25.0481,25.5664,8956.8794330397,0
+MOFG.US,D,20151230,000000,25.5341,25.542,25.1166,25.2046,5569.0336102677,0
+MOFG.US,D,20151231,000000,25.2926,25.6065,24.7899,25.1254,3337.7388365614,0
+MOFG.US,D,20160104,000000,24.8223,24.8223,23.279,23.3251,17069.098241386,0
+MOFG.US,D,20160105,000000,23.9197,23.9197,23.4727,23.7162,7712.3855102164,0
+MOFG.US,D,20160106,000000,23.4268,24.1524,23.4268,23.9656,12336.544523369,0
+MOFG.US,D,20160107,000000,23.6028,24.4418,23.5499,23.5774,13801.918222142,0
+MOFG.US,D,20160108,000000,23.8776,23.8776,23.3837,23.3924,7323.8007191952,0
+MOFG.US,D,20160111,000000,23.5412,23.7719,23.0855,23.5051,15030.05068008,0
+MOFG.US,D,20160112,000000,23.6722,24.078,23.5499,23.7896,12295.640861156,0
+MOFG.US,D,20160113,000000,23.459,23.459,23.0366,23.1989,5355.311975206,0
+MOFG.US,D,20160114,000000,23.4805,23.593,23.1716,23.4121,9577.5925071184,0
+MOFG.US,D,20160115,000000,22.8312,22.9202,22.1692,22.7627,11238.281192957,0
+MOFG.US,D,20160119,000000,22.9446,23.4727,22.7315,23.0689,9802.5626492886,0
+MOFG.US,D,20160120,000000,22.9446,23.5598,22.4343,23.4189,17766.505682113,0
+MOFG.US,D,20160121,000000,23.2429,23.8776,22.8235,23.1989,9248.3180263057,0
+MOFG.US,D,20160122,000000,23.3642,23.7896,22.9359,23.1989,11202.490488521,0
+MOFG.US,D,20160125,000000,23.1285,23.3416,22.6816,22.6816,3546.3475138465,0
+MOFG.US,D,20160126,000000,23.4669,23.5695,22.8235,23.2605,6147.8204305783,0
+MOFG.US,D,20160127,000000,23.2703,23.374,22.6561,22.6561,10958.0911068,0
+MOFG.US,D,20160128,000000,22.4664,23.061,22.4343,22.4919,11988.86339456,0
+MOFG.US,D,20160129,000000,23.1187,23.2605,22.1779,23.2605,31680.90897534,0
+MOFG.US,D,20160201,000000,22.9133,23.5412,22.5907,23.1559,3915.5030653167,0
+MOFG.US,D,20160202,000000,22.8145,23.3837,22.4263,22.4263,7500.7090582654,0
+MOFG.US,D,20160203,000000,22.5506,22.5506,21.7799,22.3286,13577.970671527,0
+MOFG.US,D,20160204,000000,22.3912,22.4097,22.2279,22.2758,8983.466813478,0
+MOFG.US,D,20160205,000000,22.2758,22.2914,21.5013,21.5081,15401.25141466,0
+MOFG.US,D,20160208,000000,21.4856,22.1438,21.4856,22.0294,20908.929531609,0
+MOFG.US,D,20160209,000000,21.9061,22.0029,21.8963,21.9707,2131.0808012849,0
+MOFG.US,D,20160210,000000,22.2503,22.5838,22.2503,22.268,3480.9016543061,0
+MOFG.US,D,20160211,000000,22.0371,22.264,21.6157,21.8484,10672.788062865,0
+MOFG.US,D,20160212,000000,21.4934,21.8875,21.4934,21.8553,3230.3667232529,0
+MOFG.US,D,20160216,000000,21.9785,22.3286,21.8397,22.0205,5491.3166520634,0
+MOFG.US,D,20160217,000000,22.0294,22.1026,21.6636,21.9863,9809.7207901759,0
+MOFG.US,D,20160218,000000,21.8553,21.8553,21.0788,21.1052,5927.9632461847,0
+MOFG.US,D,20160219,000000,21.2842,21.4856,21.2842,21.4856,20119.488850902,0
+MOFG.US,D,20160222,000000,21.7477,21.8875,21.4769,21.8708,45012.435082035,0
+MOFG.US,D,20160223,000000,21.824,21.8963,21.4856,21.4856,7904.6327226164,0
+MOFG.US,D,20160224,000000,20.4178,21.7134,20.4178,21.6382,8368.8892887313,0
+MOFG.US,D,20160225,000000,21.6372,21.6929,21.5903,21.6382,3707.916979587,0
+MOFG.US,D,20160226,000000,21.6998,21.8063,21.6656,21.7663,6416.7620096272,0
+MOFG.US,D,20160229,000000,21.8063,21.8063,21.6157,21.6656,6728.6524339995,0
+MOFG.US,D,20160301,000000,21.731,22.0313,21.647,22.0234,18675.589574792,0
+MOFG.US,D,20160302,000000,21.7809,21.908,21.7399,21.8816,23607.548646096,0
+MOFG.US,D,20160303,000000,21.9638,22.6043,21.9638,22.2728,6755.2398144378,0
+MOFG.US,D,20160304,000000,21.8728,22.4059,21.8728,22.2797,9214.5725049802,0
+MOFG.US,D,20160307,000000,22.2318,22.4059,22.0313,22.3872,6566.0603767038,0
+MOFG.US,D,20160308,000000,22.0558,22.4059,22.0518,22.2142,5184.5391854677,0
+MOFG.US,D,20160309,000000,22.2728,22.2728,22.1643,22.2376,3941.0678541997,0
+MOFG.US,D,20160310,000000,22.3051,22.3051,22.0313,22.2376,4575.0746184975,0
+MOFG.US,D,20160311,000000,22.0059,22.4059,22.0059,22.397,8367.866697176,0
+MOFG.US,D,20160314,000000,22.397,22.397,22.1134,22.1985,22925.480078698,0
+MOFG.US,D,20160315,000000,22.1643,22.3872,22.1134,22.2885,15401.25141466,0
+MOFG.US,D,20160316,000000,22.2885,22.397,22.2797,22.3872,18389.263939303,0
+MOFG.US,D,20160317,000000,22.446,22.488,22.397,22.4635,23402.007743476,0
+MOFG.US,D,20160318,000000,22.5877,22.8479,22.0998,22.8479,34076.840989452,0
+MOFG.US,D,20160321,000000,22.8791,23.7945,22.8791,23.6252,16370.668209103,0
+MOFG.US,D,20160322,000000,23.2889,23.3181,23.1373,23.193,12892.834329463,0
+MOFG.US,D,20160323,000000,23.28,23.28,22.8048,22.9965,9416.023041378,0
+MOFG.US,D,20160324,000000,22.7295,23.0366,22.6797,22.8948,11144.202769867,0
+MOFG.US,D,20160328,000000,22.619,23.3954,22.619,23.0366,6219.4018394506,0
+MOFG.US,D,20160329,000000,23.0219,23.0219,22.7539,22.8626,18626.505180136,0
+MOFG.US,D,20160330,000000,22.6972,23.28,22.6972,22.8626,9101.0648423397,0
+MOFG.US,D,20160331,000000,23.1099,23.3769,22.7148,22.8225,6409.6038687399,0
+MOFG.US,D,20160401,000000,22.8713,22.8713,22.7539,22.7539,2087.1093644062,0
+MOFG.US,D,20160404,000000,22.8135,22.8135,22.2553,22.438,10856.854542823,0
+MOFG.US,D,20160405,000000,22.3335,22.3335,21.8063,21.8895,4710.0567037996,0
+MOFG.US,D,20160406,000000,21.8063,21.8758,21.6157,21.7809,5604.8243147038,0
+MOFG.US,D,20160407,000000,21.6567,21.7966,21.2744,21.2822,5019.9019450613,0
+MOFG.US,D,20160408,000000,21.9149,21.9149,21.1912,21.2744,3500.3308938572,0
+MOFG.US,D,20160411,000000,21.4925,22.0059,21.4308,21.7663,6758.3075891037,0
+MOFG.US,D,20160412,000000,21.7399,21.8454,21.6235,21.8317,4907.4168739762,0
+MOFG.US,D,20160413,000000,21.291,22.4303,21.291,22.3236,11030.695107227,0
+MOFG.US,D,20160414,000000,22.4156,22.446,22.2239,22.2376,6045.5612750463,0
+MOFG.US,D,20160415,000000,22.0313,22.0313,21.8407,21.8728,8649.0793748887,0
+MOFG.US,D,20160418,000000,21.8983,22.1545,21.5639,21.6157,29551.873357166,0
+MOFG.US,D,20160419,000000,21.6157,22.2797,21.5726,22.264,86940.734033227,0
+MOFG.US,D,20160420,000000,22.264,22.446,22.264,22.446,22210.68858153,0
+MOFG.US,D,20160421,000000,22.5134,22.5134,21.8816,22.3784,4623.1364215975,0
+MOFG.US,D,20160422,000000,22.2885,22.6884,22.0724,22.3403,3543.2797391806,0
+MOFG.US,D,20160425,000000,22.3139,22.5231,22.0479,22.438,7240.9708032143,0
+MOFG.US,D,20160426,000000,22.446,23.8512,22.4303,23.811,131750.69598731,0
+MOFG.US,D,20160427,000000,23.811,24.434,23.7495,24.1671,7711.3629186611,0
+MOFG.US,D,20160428,000000,24.2257,24.2257,23.993,24.034,9246.272843195,0
+MOFG.US,D,20160429,000000,23.8843,23.9089,23.2889,23.5803,9861.8729594971,0
+MOFG.US,D,20160502,000000,23.6438,23.7945,23.3054,23.6165,11721.966998622,0
+MOFG.US,D,20160503,000000,23.4844,23.4844,22.8948,23.0434,11608.459335982,0
+MOFG.US,D,20160504,000000,22.9789,23.2107,22.5554,22.663,7105.9887179122,0
+MOFG.US,D,20160505,000000,22.7774,22.9701,22.4059,22.4635,8346.3922745143,0
+MOFG.US,D,20160506,000000,23.1726,23.1726,22.2455,22.6288,14093.356815407,0
+MOFG.US,D,20160509,000000,22.6552,23.0786,22.6552,22.9534,11229.077868959,0
+MOFG.US,D,20160510,000000,23.0306,23.2449,23.0306,23.2449,2867.3467211147,0
+MOFG.US,D,20160511,000000,23.2673,23.4532,23.2351,23.3054,20202.318766884,0
+MOFG.US,D,20160512,000000,23.3054,23.3505,23.193,23.2889,6564.0151935931,0
+MOFG.US,D,20160513,000000,22.7774,23.3054,22.7774,23.061,7055.8817317016,0
+MOFG.US,D,20160516,000000,23.3191,23.3191,23.2019,23.2723,10246.367384297,0
+MOFG.US,D,20160517,000000,23.28,23.3191,23.1021,23.2009,22895.824923594,0
+MOFG.US,D,20160518,000000,23.1021,23.4463,23.1021,23.4463,14899.158960999,0
+MOFG.US,D,20160519,000000,23.4052,23.4844,23.28,23.3191,4815.3836339975,0
+MOFG.US,D,20160520,000000,23.4532,23.6692,23.28,23.6615,9352.6223649482,0
+MOFG.US,D,20160523,000000,23.5949,23.6946,23.5362,23.5803,8611.2434873419,0
+MOFG.US,D,20160524,000000,23.6536,24.1103,23.6536,24.0771,15611.905275057,0
+MOFG.US,D,20160525,000000,24.1426,24.3498,24.0683,24.2765,17449.502299964,0
+MOFG.US,D,20160526,000000,24.3019,24.3998,23.9539,24.0017,47052.505234896,0
+MOFG.US,D,20160527,000000,24.1377,24.3508,24.0516,24.3381,4644.6108442592,0
+MOFG.US,D,20160531,000000,24.4116,24.4116,23.9783,24.3381,5498.4747929506,0
+MOFG.US,D,20160601,000000,24.3381,24.4116,24.2032,24.3441,15425.793611989,0
+MOFG.US,D,20160602,000000,24.2863,24.4116,24.2688,24.3772,3877.6671777699,0
+MOFG.US,D,20160603,000000,24.2434,24.3939,23.9245,24.3216,5117.0481428166,0
+MOFG.US,D,20160606,000000,24.4027,25.0403,24.4027,24.8888,16191.714686922,0
+MOFG.US,D,20160607,000000,24.6609,25.0804,24.5777,24.9944,11481.657983123,0
+MOFG.US,D,20160608,000000,25.0804,25.496,25.0804,25.3884,10948.887782802,0
+MOFG.US,D,20160609,000000,25.3972,25.4716,24.9944,25.3386,8449.6740216015,0
+MOFG.US,D,20160610,000000,25.3386,25.496,24.9474,24.9718,87548.153417087,0
+MOFG.US,D,20160613,000000,24.9621,25.2065,24.612,24.612,6715.3587437803,0
+MOFG.US,D,20160614,000000,24.5455,24.6971,24.3127,24.3772,6718.4265184463,0
+MOFG.US,D,20160615,000000,24.4956,24.9778,23.8355,24.0164,8836.2136295121,0
+MOFG.US,D,20160616,000000,23.8833,24.8789,22.7481,24.4535,14708.956931709,0
+MOFG.US,D,20160617,000000,24.5367,24.8604,24.4535,24.6199,29191.921129694,0
+MOFG.US,D,20160620,000000,24.743,25.2545,24.1025,24.5279,10356.807272272,0
+MOFG.US,D,20160621,000000,24.4106,25.0129,24.4027,24.6707,4993.314564623,0
+MOFG.US,D,20160622,000000,24.3039,24.6609,23.6419,24.5866,6412.6716434059,0
+MOFG.US,D,20160623,000000,24.6609,25.1088,24.1025,24.831,13154.617767624,0
+MOFG.US,D,20160624,000000,23.017,24.1601,22.8566,23.3153,51266.605034366,0
+MOFG.US,D,20160627,000000,22.9476,23.5245,22.9476,23.0259,10130.814538546,0
+MOFG.US,D,20160628,000000,23.4355,23.9861,23.3583,23.5245,11303.727052497,0
+MOFG.US,D,20160629,000000,24.034,24.211,23.3632,23.593,17208.17069291,0
+MOFG.US,D,20160630,000000,23.7846,23.8736,23.5509,23.8736,5330.7697778783,0
+MOFG.US,D,20160701,000000,23.6605,23.9626,23.3054,23.4111,9997.8776363546,0
+MOFG.US,D,20160705,000000,23.3084,23.4111,23.0473,23.3475,3443.0657667593,0
+MOFG.US,D,20160706,000000,23.2498,23.5148,22.2953,23.4014,16215.234292695,0
+MOFG.US,D,20160707,000000,23.3231,23.8013,23.1716,23.3475,9510.1014644674,0
+MOFG.US,D,20160708,000000,23.6321,23.725,23.0336,23.4111,19686.932623003,0
+MOFG.US,D,20160711,000000,23.0903,23.6849,22.9652,23.4111,26223.337844602,0
+MOFG.US,D,20160712,000000,23.4111,24.6971,23.2498,24.3216,76470.419098315,0
+MOFG.US,D,20160713,000000,24.2434,24.6609,23.5148,24.651,10647.223273982,0
+MOFG.US,D,20160714,000000,24.7792,25.272,24.2775,25.1548,16848.218465437,0
+MOFG.US,D,20160715,000000,25.3727,25.3727,24.6971,25.1459,7522.1834809271,0
+MOFG.US,D,20160718,000000,24.9944,25.5331,24.1377,25.364,13179.159964952,0
+MOFG.US,D,20160719,000000,25.45,25.45,24.9855,25.1039,4431.9118007529,0
+MOFG.US,D,20160720,000000,25.1293,25.1293,24.7792,25.0227,3232.4119063636,0
+MOFG.US,D,20160721,000000,24.9396,25.6984,24.7968,25.1635,2536.0270571913,0
+MOFG.US,D,20160722,000000,25.1371,25.3884,24.0087,25.3884,11178.970882748,0
+MOFG.US,D,20160725,000000,25.2975,25.3151,24.6453,24.7293,8243.110527427,0
+MOFG.US,D,20160726,000000,24.0771,25.6984,24.0771,25.1821,3063.6842997359,0
+MOFG.US,D,20160727,000000,25.4129,25.4129,25.0559,25.0725,2646.4669451658,0
+MOFG.US,D,20160728,000000,25.364,25.364,24.7293,24.9142,6580.3766584782,0
+MOFG.US,D,20160729,000000,24.8056,24.8056,23.9157,24.2032,11175.903108082,0
+MOFG.US,D,20160801,000000,23.993,23.993,22.8244,22.9554,10955.023332133,0
+MOFG.US,D,20160802,000000,23.0259,23.2761,22.1525,23.1607,7828.9609475228,0
+MOFG.US,D,20160803,000000,23.3153,23.3153,22.8409,23.3026,39638.716458833,0
+MOFG.US,D,20160804,000000,23.4355,24.128,23.1236,23.1236,3421.5913440976,0
+MOFG.US,D,20160805,000000,23.284,23.3407,23.0259,23.2586,14524.890451752,0
+MOFG.US,D,20160808,000000,22.8978,23.9441,22.8978,23.9245,10453.953470027,0
+MOFG.US,D,20160809,000000,23.6752,24.1944,23.2234,24.1847,7726.7017919909,0
+MOFG.US,D,20160810,000000,24.1847,24.3333,23.8512,24.2589,7160.1860703441,0
+MOFG.US,D,20160811,000000,24.2863,24.6453,24.168,24.5622,18024.198754054,0
+MOFG.US,D,20160812,000000,24.0937,24.4458,24.0858,24.3216,13341.752022248,0
+MOFG.US,D,20160815,000000,24.0418,24.6374,23.367,24.519,6217.35665634,0
+MOFG.US,D,20160816,000000,24.3039,24.7968,24.3039,24.7361,26823.599087574,0
+MOFG.US,D,20160817,000000,24.7968,25.0804,24.519,25.0804,9274.905406744,0
+MOFG.US,D,20160818,000000,24.8135,25.1909,24.8135,25.1909,9416.023041378,0
+MOFG.US,D,20160819,000000,25.1909,25.496,25.0725,25.1909,45046.18060336,0
+MOFG.US,D,20160822,000000,25.1371,25.2065,24.9621,25.2065,8357.6407816228,0
+MOFG.US,D,20160823,000000,25.1909,25.2065,25.0804,25.1039,13111.668922301,0
+MOFG.US,D,20160824,000000,25.1723,25.1909,25.1108,25.1548,7208.2478734441,0
+MOFG.US,D,20160825,000000,25.1909,25.1909,25.0804,25.1909,8861.7784183951,0
+MOFG.US,D,20160826,000000,25.1909,25.1909,24.9944,24.9944,2295.7180416913,0
+MOFG.US,D,20160829,000000,25.1635,25.1635,24.9142,24.9944,7617.2844955718,0
+MOFG.US,D,20160830,000000,25.1919,25.2173,25.0638,25.0892,12549.243566875,0
+MOFG.US,D,20160831,000000,25.2173,25.2173,25.0638,25.0638,13853.047799908,0
+MOFG.US,D,20160901,000000,25.1635,25.2319,24.7508,24.92,11202.490488521,0
+MOFG.US,D,20160902,000000,25.0638,25.1302,25.0559,25.0979,3489.0823867487,0
+MOFG.US,D,20160906,000000,25.2319,25.2319,25.0032,25.0559,3677.2392329274,0
+MOFG.US,D,20160907,000000,24.6335,25.2173,24.6335,25.0979,112445.19001444,0
+MOFG.US,D,20160908,000000,25.2173,25.4246,25.1469,25.4089,4271.3649265678,0
+MOFG.US,D,20160909,000000,25.274,25.2995,24.9474,25.0559,18527.313799271,0
+MOFG.US,D,20160912,000000,24.9944,25.2173,24.8437,25.0501,21266.836575971,0
+MOFG.US,D,20160913,000000,25.0892,25.2173,24.7684,25.1831,16876.851028986,0
+MOFG.US,D,20160914,000000,25.0403,25.628,25.0403,25.3249,16718.349337912,0
+MOFG.US,D,20160915,000000,25.3406,25.5517,25.2808,25.4443,16388.052265544,0
+MOFG.US,D,20160916,000000,25.4989,25.6183,25.2232,25.4343,112795.93891791,0
+MOFG.US,D,20160919,000000,25.4246,25.5918,25.4246,25.5273,21332.282435511,0
+MOFG.US,D,20160920,000000,25.4891,25.5791,25.4089,25.4843,18891.356392964,0
+MOFG.US,D,20160921,000000,25.5517,25.628,25.4246,25.628,19909.857582062,0
+MOFG.US,D,20160922,000000,25.5175,25.5733,25.4744,25.5175,14690.550283714,0
+MOFG.US,D,20160923,000000,25.4002,25.5077,24.0281,25.4149,20606.242431235,0
+MOFG.US,D,20160926,000000,25.3747,25.5077,25.1117,25.3249,5911.6017812996,0
+MOFG.US,D,20160927,000000,25.0814,25.4089,24.9298,25.3825,7621.374861793,0
+MOFG.US,D,20160928,000000,25.3825,25.4579,24.9855,25.4002,19025.315886711,0
+MOFG.US,D,20160929,000000,25.2995,25.2995,25.1302,25.1635,17986.362866507,0
+MOFG.US,D,20160930,000000,25.2173,25.584,25.2173,25.5273,23155.563178645,0
+MOFG.US,D,20161003,000000,25.4246,25.6017,25.1302,25.5918,8376.0474296185,0
+MOFG.US,D,20161004,000000,25.5517,25.8198,25.5517,25.8138,7518.0931147058,0
+MOFG.US,D,20161005,000000,25.8442,25.9625,25.6701,25.9625,6824.7760401995,0
+MOFG.US,D,20161006,000000,25.9713,26.0476,25.7014,25.9879,10424.298314922,0
+MOFG.US,D,20161007,000000,25.9879,26.0563,25.9801,26.0212,9492.7174080269,0
+MOFG.US,D,20161010,000000,26.0563,26.8367,26.0563,26.778,8438.425514493,0
+MOFG.US,D,20161011,000000,26.778,26.8113,26.559,26.6929,20042.794484254,0
+MOFG.US,D,20161012,000000,26.6862,27.0724,26.6862,27.0724,11239.303784512,0
+MOFG.US,D,20161013,000000,26.8191,26.8191,26.0289,26.1072,10611.432569546,0
+MOFG.US,D,20161014,000000,26.2314,26.2646,25.676,26.1893,10766.866485955,0
+MOFG.US,D,20161017,000000,25.8041,26.0642,25.2173,25.6955,9698.2583106461,0
+MOFG.US,D,20161018,000000,25.5596,25.9312,25.5596,25.8265,14282.536253142,0
+MOFG.US,D,20161019,000000,25.9135,26.0896,25.6574,25.8344,4962.6368179635,0
+MOFG.US,D,20161020,000000,25.9399,26.0896,25.6662,25.8138,3989.1296572997,0
+MOFG.US,D,20161021,000000,25.628,26.0309,25.5918,25.8852,4147.6313483742,0
+MOFG.US,D,20161024,000000,25.2476,25.8442,25.2476,25.6427,21029.595335137,0
+MOFG.US,D,20161025,000000,25.6857,25.895,25.3406,25.7444,17665.269118137,0
+MOFG.US,D,20161026,000000,25.6017,25.763,25.4246,25.5694,9732.0038319716,0
+MOFG.US,D,20161027,000000,25.2555,25.9556,25.2555,25.6338,12325.29601626,0
+MOFG.US,D,20161028,000000,25.2046,25.6017,25.2046,25.274,6771.6012793229,0
+MOFG.US,D,20161031,000000,25.3316,25.3316,24.3,24.4418,16776.637056565,0
+MOFG.US,D,20161101,000000,24.525,24.8789,23.4727,23.9372,13861.228532351,0
+MOFG.US,D,20161102,000000,23.7592,24.7958,23.7592,24.1798,12425.509988682,0
+MOFG.US,D,20161103,000000,24.3743,24.3899,23.8218,24.1563,8706.3445019866,0
+MOFG.US,D,20161104,000000,24.2218,24.9434,23.903,24.0458,13540.13478398,0
+MOFG.US,D,20161107,000000,24.4605,25.0501,23.4894,25.0227,20159.36992156,0
+MOFG.US,D,20161108,000000,24.8946,24.8946,23.9098,24.3089,24018.630451335,0
+MOFG.US,D,20161109,000000,24.4682,25.6338,23.5344,25.452,21180.938885324,0
+MOFG.US,D,20161110,000000,25.5077,27.0284,25.5077,26.5854,24600.485046311,0
+MOFG.US,D,20161111,000000,26.3732,28.9989,25.676,28.99,44577.833671024,0
+MOFG.US,D,20161114,000000,29.393,29.4252,28.198,28.6028,28211.255828143,0
+MOFG.US,D,20161115,000000,28.3153,28.6703,27.4411,28.3319,14967.672595206,0
+MOFG.US,D,20161116,000000,27.0812,28.3319,26.5131,28.2508,18781.939096546,0
+MOFG.US,D,20161117,000000,28.508,28.7455,27.9624,28.376,19448.668790614,0
+MOFG.US,D,20161118,000000,28.508,28.9452,27.8714,28.9452,23657.655632307,0
+MOFG.US,D,20161121,000000,28.6615,28.9452,28.5774,28.8033,10446.79532914,0
+MOFG.US,D,20161122,000000,28.8727,29.6853,28.0894,28.7867,46947.178304699,0
+MOFG.US,D,20161123,000000,28.0219,29.2071,28.0122,28.8268,73618.41125053,0
+MOFG.US,D,20161125,000000,28.5774,29.0879,28.5774,28.7867,12108.506606533,0
+MOFG.US,D,20161128,000000,28.9989,29.1064,28.3242,28.5344,35661.857900197,0
+MOFG.US,D,20161129,000000,28.7016,28.9216,28.3065,28.4161,24557.536200987,0
+MOFG.US,D,20161130,000000,28.7554,29.218,28.2409,28.289,16060.822967842,0
+MOFG.US,D,20161201,000000,28.3309,28.9216,28.3309,28.6292,37690.679545951,0
+MOFG.US,D,20161202,000000,28.7211,29.0644,28.7114,28.7642,16767.433732567,0
+MOFG.US,D,20161205,000000,29.0175,29.0507,28.7114,28.8385,41081.593143388,0
+MOFG.US,D,20161206,000000,28.9382,28.9559,28.7114,28.9559,42321.996699991,0
+MOFG.US,D,20161207,000000,29.0566,29.5142,28.8825,29.3107,40134.673363163,0
+MOFG.US,D,20161208,000000,29.4732,30.3845,29.1309,30.0628,52824.011973118,0
+MOFG.US,D,20161209,000000,30.2594,30.9058,29.2776,30.6887,42936.574224737,0
+MOFG.US,D,20161212,000000,30.5616,32.5057,30.0814,32,32589.992868019,0
+MOFG.US,D,20161213,000000,31.3224,32.134,31.2442,31.7272,25374.586853687,0
+MOFG.US,D,20161214,000000,31.8866,32.3257,31.0212,31.8866,31418.102945623,0
+MOFG.US,D,20161215,000000,32.1996,33.1041,31.6167,32.1066,48838.972682039,0
+MOFG.US,D,20161216,000000,32.2347,32.3434,31.6881,32.046,80502.497600938,0
+MOFG.US,D,20161219,000000,31.8866,32.2171,31.8562,32.0724,17170.334805362,0
+MOFG.US,D,20161220,000000,32.089,32.7413,31.7605,32.5144,31526.497650487,0
+MOFG.US,D,20161221,000000,32.5888,32.8146,32.4597,32.5144,15802.107304345,0
+MOFG.US,D,20161222,000000,32.4597,32.4695,31.7635,32.2524,14946.198172544,0
+MOFG.US,D,20161223,000000,31.9532,32.2093,31.9208,32.0724,13356.068304022,0
+MOFG.US,D,20161227,000000,31.9121,32.2436,31.8798,31.8944,9666.5579724312,0
+MOFG.US,D,20161228,000000,31.9208,32.181,31.4124,31.9433,23470.521377683,0
+MOFG.US,D,20161229,000000,31.9345,32.089,31.7692,31.8798,14299.920309581,0
+MOFG.US,D,20161230,000000,32.0382,32.089,31.4104,31.7527,13484.914839993,0
+MOFG.US,D,20170103,000000,32.089,32.089,31.4358,31.6675,13556.496248865,0
+MOFG.US,D,20170104,000000,31.8388,32.5624,31.8388,32.1663,20019.274878482,0
+MOFG.US,D,20170105,000000,31.9277,32.1116,31.3703,31.7605,12633.096074411,0
+MOFG.US,D,20170106,000000,32,32,31.2872,31.5747,19476.278762607,0
+MOFG.US,D,20170109,000000,31.5004,31.6528,30.5176,30.9155,10738.233922405,0
+MOFG.US,D,20170110,000000,31.1024,31.2539,30.9644,31.204,9667.5805639865,0
+MOFG.US,D,20170111,000000,30.6633,31.2442,30.6633,31.118,7663.3011155611,0
+MOFG.US,D,20170112,000000,31.0691,31.1689,30.1988,30.453,9796.4270999567,0
+MOFG.US,D,20170113,000000,31.0505,31.3351,30.629,30.6633,14532.048592639,0
+MOFG.US,D,20170117,000000,30.7376,30.9918,30.1811,30.2427,18077.373514931,0
+MOFG.US,D,20170118,000000,30.19,30.8657,30.1557,30.849,50038.472576428,0
+MOFG.US,D,20170119,000000,30.8236,30.8236,30.1724,30.2731,12697.519342397,0
+MOFG.US,D,20170120,000000,30.1724,30.4433,29.7979,30.1381,8879.1624748355,0
+MOFG.US,D,20170123,000000,30.19,30.2808,29.7528,30.19,5283.7305663336,0
+MOFG.US,D,20170124,000000,30.234,30.6974,29.3461,30.1724,3677.2392329274,0
+MOFG.US,D,20170125,000000,30.5303,30.629,29.9797,30.629,7580.4711995803,0
+MOFG.US,D,20170126,000000,29.7274,30.6887,29.7274,30.2075,4090.3662212763,0
+MOFG.US,D,20170127,000000,30.3152,30.3152,29.2454,29.8517,10950.932965912,0
+MOFG.US,D,20170130,000000,29.6257,30.4989,29.6257,29.7665,6196.9048252336,0
+MOFG.US,D,20170131,000000,29.8604,29.8604,29.5064,29.8173,18337.111769981,0
+MOFG.US,D,20170201,000000,29.8926,29.8966,29.5729,29.6179,5335.8827356549,0
+MOFG.US,D,20170202,000000,29.5808,29.5993,29.298,29.5308,17873.877795422,0
+MOFG.US,D,20170203,000000,29.744,30.0814,29.5562,29.7528,3817.3342760061,0
+MOFG.US,D,20170206,000000,29.7099,29.9152,29.4732,29.481,9336.2609000631,0
+MOFG.US,D,20170207,000000,29.9454,30.408,29.0507,29.0507,90393.003123985,0
+MOFG.US,D,20170208,000000,29.1602,29.4281,28.6781,28.8053,56401.037233623,0
+MOFG.US,D,20170209,000000,29.0908,30.6398,29.0096,30.408,43854.861441414,0
+MOFG.US,D,20170210,000000,30.5215,31.1601,29.7528,30.8657,13165.866274734,0
+MOFG.US,D,20170213,000000,30.9684,31.1405,30.8061,30.8315,8654.1923326653,0
+MOFG.US,D,20170214,000000,30.9694,31.1865,30.4872,31.0877,12986.912752552,0
+MOFG.US,D,20170215,000000,30.9351,30.939,30.5694,30.8315,7653.0752000079,0
+MOFG.US,D,20170216,000000,30.5694,31.2207,30.5694,31.1112,7304.3714796441,0
+MOFG.US,D,20170217,000000,31.1522,31.1522,30.4589,30.7797,26536.25086053,0
+MOFG.US,D,20170221,000000,31.0319,31.9726,30.7493,31.6588,17060.917508943,0
+MOFG.US,D,20170222,000000,31.5658,32.0724,31.204,31.3399,13522.750727539,0
+MOFG.US,D,20170223,000000,31.5571,32.089,31.5081,31.7927,3497.2631191912,0
+MOFG.US,D,20170224,000000,32,32.3344,31.6421,31.6421,4531.1031816188,0
+MOFG.US,D,20170227,000000,31.8064,32.0617,31.0339,31.6979,25087.238626642,0
+MOFG.US,D,20170228,000000,31.8348,31.8602,30.6369,30.9361,14796.899805467,0
+MOFG.US,D,20170301,000000,31.2666,31.7488,30.9312,31.2471,8183.8002172185,0
+MOFG.US,D,20170302,000000,31.1619,31.1796,30.7473,30.8246,9309.6735196248,0
+MOFG.US,D,20170303,000000,31.0886,31.2392,30.7894,31.1972,11921.37235191,0
+MOFG.US,D,20170306,000000,30.9851,31.5971,30.7552,31.3673,10223.87037008,0
+MOFG.US,D,20170307,000000,31.3155,31.7565,31.0975,31.2138,8313.6693447441,0
+MOFG.US,D,20170308,000000,31.5111,31.5111,31.0427,31.1972,33164.689322108,0
+MOFG.US,D,20170309,000000,31.3155,31.7155,30.9165,31.4261,12992.025710329,0
+MOFG.US,D,20170310,000000,31.6548,32.2337,30.7473,31.0427,8573.4075997951,0
+MOFG.US,D,20170313,000000,30.9165,31.2138,30.5352,30.5352,6134.5267403591,0
+MOFG.US,D,20170314,000000,30.4071,31.8602,30.1782,31.2823,50200.042042168,0
+MOFG.US,D,20170315,000000,31.7732,31.7732,30.8325,31.3244,32925.402898164,0
+MOFG.US,D,20170316,000000,31.3586,32.2337,30.9762,31.1718,19429.239551062,0
+MOFG.US,D,20170317,000000,29.5935,29.6873,29.0106,29.3842,921128.99860875,0
+MOFG.US,D,20170320,000000,29.3489,29.3753,29.0106,29.2962,63503.95817687,0
+MOFG.US,D,20170321,000000,29.2903,29.392,28.2028,28.8756,207729.24854751,0
+MOFG.US,D,20170322,000000,28.6781,28.8572,28.4991,28.7309,50366.724465685,0
+MOFG.US,D,20170323,000000,28.7642,28.9382,28.3897,28.8572,37842.023096138,0
+MOFG.US,D,20170324,000000,28.906,29.0439,28.7974,28.906,36998.385062999,0
+MOFG.US,D,20170327,000000,28.7974,28.9216,28.4571,28.7016,155165.99742101,0
+MOFG.US,D,20170328,000000,28.7974,29.1534,28.7114,28.9754,39944.471333873,0
+MOFG.US,D,20170329,000000,28.9842,29.0106,28.8385,28.9842,23333.494109271,0
+MOFG.US,D,20170330,000000,28.9569,29.2247,28.8385,29.1779,75479.527881211,0
+MOFG.US,D,20170331,000000,29.1779,29.4077,29.0106,29.0839,126654.0996756,0
+MOFG.US,D,20170403,000000,29.0507,29.6775,28.8131,29.5348,52747.317606468,0
+MOFG.US,D,20170404,000000,29.3998,29.5935,29.1573,29.3842,53661.514456924,0
+MOFG.US,D,20170405,000000,29.5104,29.5846,28.8572,29.0106,163001.09391786,0
+MOFG.US,D,20170406,000000,28.9001,29.4673,28.55,29.0439,87114.574597632,0
+MOFG.US,D,20170407,000000,28.771,29.212,28.6438,28.9382,33601.335916229,0
+MOFG.US,D,20170410,000000,29.4575,29.4575,28.3289,28.4493,51153.097371726,0
+MOFG.US,D,20170411,000000,28.4082,28.7554,28.4082,28.6194,45238.427815761,0
+MOFG.US,D,20170412,000000,28.7554,28.7554,28.1519,28.4669,77586.066485168,0
+MOFG.US,D,20170413,000000,28.8385,28.8385,28.3289,28.3643,41135.790495821,0
+MOFG.US,D,20170417,000000,28.4571,28.6018,28.2723,28.4669,107573.5638449,0
+MOFG.US,D,20170418,000000,28.3466,29.1016,27.9242,29.0106,59510.738153349,0
+MOFG.US,D,20170419,000000,29.1367,29.6375,29.1367,29.2805,41345.42176466,0
+MOFG.US,D,20170420,000000,29.3558,29.4761,29.2199,29.4673,24698.653835621,0
+MOFG.US,D,20170421,000000,29.3558,29.5308,29.129,29.4077,27084.359934181,0
+MOFG.US,D,20170424,000000,29.6511,29.8976,29.5348,29.6032,118459.05095127,0
+MOFG.US,D,20170425,000000,29.7264,29.9856,29.4311,29.7979,63094.921554742,0
+MOFG.US,D,20170426,000000,29.8976,30.5616,29.6873,30.3142,63105.147470295,0
+MOFG.US,D,20170427,000000,30.5352,30.5352,29.8223,29.9073,19568.312002586,0
+MOFG.US,D,20170428,000000,29.7705,30.2711,29.306,29.4311,31986.663850381,0
+MOFG.US,D,20170501,000000,29.4761,30.1127,29.2708,29.9504,38288.895605812,0
+MOFG.US,D,20170502,000000,30.3416,30.3416,29.7059,30.011,29700.149132687,0
+MOFG.US,D,20170503,000000,29.9592,30.1127,29.5602,29.6873,40261.474716022,0
+MOFG.US,D,20170504,000000,29.7391,30.1528,29.6218,30.1127,51681.777205826,0
+MOFG.US,D,20170505,000000,30.1127,30.1127,29.7705,29.9161,12217.923902952,0
+MOFG.US,D,20170508,000000,29.9504,30.1362,29.789,30.1362,22595.183006331,0
+MOFG.US,D,20170509,000000,30.1127,30.3142,29.7802,30.0257,24328.475692596,0
+MOFG.US,D,20170510,000000,29.8565,30.0599,29.6775,29.9337,21949.927734923,0
+MOFG.US,D,20170511,000000,29.7705,29.8565,29.5171,29.6688,21512.258549248,0
+MOFG.US,D,20170512,000000,29.6443,29.6511,29.306,29.4398,23004.219628458,0
+MOFG.US,D,20170515,000000,29.6688,30.2144,29.6599,30.0511,23444.956588801,0
+MOFG.US,D,20170516,000000,29.9856,30.0687,29.6775,30.0178,15094.473948065,0
+MOFG.US,D,20170517,000000,29.6775,29.6775,28.7016,29.0272,43851.793666747,0
+MOFG.US,D,20170518,000000,29.0927,29.6129,28.906,29.2561,37066.898697206,0
+MOFG.US,D,20170519,000000,29.1612,29.5269,28.9569,29.1612,37098.599035421,0
+MOFG.US,D,20170522,000000,29.2962,29.4497,29.0507,29.3217,21317.966153737,0
+MOFG.US,D,20170523,000000,29.2629,29.6873,29.1113,29.6296,18324.840671318,0
+MOFG.US,D,20170524,000000,29.5768,29.6375,29.1661,29.3489,8682.8248962142,0
+MOFG.US,D,20170525,000000,29.6129,29.6129,29.3391,29.4077,13196.544021393,0
+MOFG.US,D,20170526,000000,29.3753,29.6296,29.3489,29.4761,12414.261481574,0
+MOFG.US,D,20170530,000000,29.3344,29.4448,28.9402,28.9588,14817.351636573,0
+MOFG.US,D,20170531,000000,28.9862,29.6091,28.8062,29.5142,50753.264073596,0
+MOFG.US,D,20170601,000000,29.5025,29.6179,28.907,29.5397,16079.229615837,0
+MOFG.US,D,20170602,000000,29.7871,30.1734,29.6345,29.7274,24330.520875706,0
+MOFG.US,D,20170605,000000,29.6648,30.0491,29.4526,29.5221,11694.357026629,0
+MOFG.US,D,20170606,000000,29.4526,29.7226,28.9686,29.1045,12626.96052508,0
+MOFG.US,D,20170607,000000,30.0335,30.0335,29.0497,29.395,17073.188607608,0
+MOFG.US,D,20170608,000000,29.7274,30.1352,29.3344,29.7685,36507.541116446,0
+MOFG.US,D,20170609,000000,29.9133,30.1284,29.656,29.9133,74537.721058762,0
+MOFG.US,D,20170612,000000,30.1597,30.4589,29.6306,30.2878,56820.299771305,0
+MOFG.US,D,20170613,000000,30.4589,31.2187,30.2496,31.0838,30231.896741453,0
+MOFG.US,D,20170614,000000,31.2099,31.2099,30.5029,31.0916,27772.564050911,0
+MOFG.US,D,20170615,000000,31.0564,31.294,30.9557,31.1072,25372.541670577,0
+MOFG.US,D,20170616,000000,30.8266,31.0378,30.3845,30.5303,60989.40554234,0
+MOFG.US,D,20170619,000000,30.6984,30.8764,30.231,30.3925,34250.681553857,0
+MOFG.US,D,20170620,000000,30.231,30.5303,29.7959,29.9993,22467.359061915,0
+MOFG.US,D,20170621,000000,30.1284,30.3758,29.2063,29.3089,30348.47217876,0
+MOFG.US,D,20170622,000000,30.2212,30.2399,28.9011,28.9862,26940.17452488,0
+MOFG.US,D,20170623,000000,29.1906,29.5054,28.5803,29.1983,435746.71355256,0
+MOFG.US,D,20170626,000000,29.0292,29.6404,28.9197,29.2844,64458.036097982,0
+MOFG.US,D,20170627,000000,29.4037,29.5729,28.8943,28.9402,51860.730728007,0
+MOFG.US,D,20170628,000000,29.0204,29.7274,28.8893,28.9773,67872.469301192,0
+MOFG.US,D,20170629,000000,29.1906,29.2063,28.8141,28.9773,62756.443749931,0
+MOFG.US,D,20170630,000000,29.0204,29.1906,28.8218,28.8854,76895.817185329,0
+MOFG.US,D,20170703,000000,28.9773,29.8291,28.9773,29.7019,33214.796308319,0
+MOFG.US,D,20170705,000000,29.5993,29.7909,29.0116,29.6835,47035.121178456,0
+MOFG.US,D,20170706,000000,29.7099,29.7959,29.2414,29.3695,37066.898697206,0
+MOFG.US,D,20170707,000000,29.5397,29.8291,29.2844,29.8096,38126.303548516,0
+MOFG.US,D,20170710,000000,29.6648,30.0931,29.4976,29.7772,26680.43626983,0
+MOFG.US,D,20170711,000000,29.0771,29.8193,29.0771,29.4526,34292.607807625,0
+MOFG.US,D,20170712,000000,29.48,30.012,29.48,29.8291,29212.3729608,0
+MOFG.US,D,20170713,000000,29.7959,29.7959,29.3695,29.4722,18420.964277517,0
+MOFG.US,D,20170714,000000,29.3431,29.7772,29.259,29.5475,23058.41698089,0
+MOFG.US,D,20170717,000000,29.3695,30.008,29.3344,29.5895,32768.9463902,0
+MOFG.US,D,20170718,000000,29.3598,29.9133,29.3518,29.745,22013.328411354,0
+MOFG.US,D,20170719,000000,29.8291,30.2135,29.6932,29.8096,33845.735297951,0
+MOFG.US,D,20170720,000000,29.7871,30.3689,29.26,29.7959,30339.268854762,0
+MOFG.US,D,20170721,000000,30.0931,30.1772,29.5142,29.6648,125929.08226288,0
+MOFG.US,D,20170724,000000,29.7772,29.9133,29.3177,29.5641,20374.114148177,0
+MOFG.US,D,20170725,000000,29.7772,29.9651,29.6404,29.7871,41635.837766372,0
+MOFG.US,D,20170726,000000,29.8291,29.9133,29.4037,29.4194,22803.791683615,0
+MOFG.US,D,20170727,000000,29.5397,30.0765,29.216,29.388,21750.522381637,0
+MOFG.US,D,20170728,000000,29.4037,29.6404,29.122,29.172,11808.887280825,0
+MOFG.US,D,20170731,000000,29.834,30.1284,29.2237,29.3344,57718.135156874,0
+MOFG.US,D,20170801,000000,29.3344,29.48,29.1475,29.4037,16871.738071209,0
+MOFG.US,D,20170802,000000,29.259,29.259,28.9686,29.0038,9290.2442800738,0
+MOFG.US,D,20170803,000000,28.859,29.3244,28.7026,28.7564,17470.976722627,0
+MOFG.US,D,20170804,000000,28.9823,29.1807,28.9588,29.0292,5641.6376106953,0
+MOFG.US,D,20170807,000000,28.7642,29.1309,28.6937,28.8062,14540.229325082,0
+MOFG.US,D,20170808,000000,28.8943,29.3,28.6703,28.8218,16027.077446515,0
+MOFG.US,D,20170809,000000,28.772,28.8218,28.2185,28.507,15226.388258701,0
+MOFG.US,D,20170810,000000,28.6018,28.6018,28.1706,28.2781,20645.100910337,0
+MOFG.US,D,20170811,000000,28.3456,28.7398,27.5281,28.108,29491.540455402,0
+MOFG.US,D,20170814,000000,28.2948,28.5764,28.0219,28.5148,15593.498627061,0
+MOFG.US,D,20170815,000000,28.5852,28.5852,27.752,27.9036,39751.201529918,0
+MOFG.US,D,20170816,000000,27.9965,28.2185,27.8607,28.0044,23397.917377256,0
+MOFG.US,D,20170817,000000,27.9965,28.282,27.9036,27.9036,39981.284629865,0
+MOFG.US,D,20170818,000000,27.6483,28.2606,27.6483,27.929,20766.78930542,0
+MOFG.US,D,20170821,000000,27.7413,28.2948,27.5516,28.0904,57892.998312834,0
+MOFG.US,D,20170822,000000,28.1246,28.286,27.6063,27.9359,18812.616843205,0
+MOFG.US,D,20170823,000000,27.6562,28.4844,27.621,28.1246,73357.650403925,0
+MOFG.US,D,20170824,000000,28.108,28.4707,28.0748,28.1599,13990.07506832,0
+MOFG.US,D,20170825,000000,28.3818,28.5422,28.1246,28.1599,17469.954131071,0
+MOFG.US,D,20170828,000000,28.2948,28.2948,27.8851,27.9711,16396.232997986,0
+MOFG.US,D,20170829,000000,27.7844,28.1676,27.6729,27.8684,42078.619909825,0
+MOFG.US,D,20170830,000000,27.9975,28.2546,27.9457,27.9457,11718.899223957,0
+MOFG.US,D,20170831,000000,28.0395,28.3827,28.0395,28.1696,19491.617635937,0
+MOFG.US,D,20170901,000000,28.1755,28.6781,28.0992,28.4698,12881.585822355,0
+MOFG.US,D,20170905,000000,28.4336,28.596,27.6376,27.7256,21995.944354913,0
+MOFG.US,D,20170906,000000,27.7159,28.1882,27.62,27.9721,20327.074936633,0
+MOFG.US,D,20170907,000000,27.9808,27.9808,27.3541,27.578,18336.089178426,0
+MOFG.US,D,20170908,000000,28.0132,28.1755,27.6562,27.9036,16359.419701995,0
+MOFG.US,D,20170911,000000,28.5099,28.818,28.0005,28.6654,77203.617243479,0
+MOFG.US,D,20170912,000000,28.7172,29.2942,28.7172,28.992,19212.450141335,0
+MOFG.US,D,20170913,000000,29.1377,29.1886,28.904,29.0262,22096.158327335,0
+MOFG.US,D,20170914,000000,29.0439,29.0927,28.3388,28.5187,30398.57916497,0
+MOFG.US,D,20170915,000000,28.5627,28.8816,27.9544,28.7271,72491.515356569,0
+MOFG.US,D,20170918,000000,28.8971,28.9559,28.4933,28.8991,23696.514111409,0
+MOFG.US,D,20170919,000000,28.8737,29.0439,28.6234,28.6898,23474.611743905,0
+MOFG.US,D,20170920,000000,28.6977,29.1377,28.4161,28.7847,59676.397985311,0
+MOFG.US,D,20170921,000000,28.5285,28.8452,28.4092,28.6742,75121.620836849,0
+MOFG.US,D,20170922,000000,28.6654,28.8991,28.5725,28.8737,68337.748458863,0
+MOFG.US,D,20170925,000000,28.8737,29.0018,28.6977,28.6977,49765.440631158,0
+MOFG.US,D,20170926,000000,28.8649,28.9118,28.5891,28.6742,78782.498604892,0
+MOFG.US,D,20170927,000000,28.947,28.9559,28.7847,28.8121,153700.62372224,0
+MOFG.US,D,20170928,000000,28.9295,29.299,28.7445,29.1123,353581.48208268,0
+MOFG.US,D,20170929,000000,29.0439,29.5905,28.8903,28.9206,112336.79530958,0
+MOFG.US,D,20171002,000000,28.992,31.2285,28.992,31.0134,84371.984046266,0
+MOFG.US,D,20171003,000000,30.9449,30.9449,30.4286,30.6456,37174.270810514,0
+MOFG.US,D,20171004,000000,30.6359,30.8422,29.9934,30.4042,29233.847383462,0
+MOFG.US,D,20171005,000000,30.4208,30.8168,29.9387,30.2751,40189.89330715,0
+MOFG.US,D,20171006,000000,30.4119,31.0134,30.2751,30.7737,57308.075943191,0
+MOFG.US,D,20171009,000000,30.765,30.9449,30.6359,30.7807,29157.153016812,0
+MOFG.US,D,20171010,000000,30.9869,31.4857,30.4902,31.3997,42716.717040343,0
+MOFG.US,D,20171011,000000,31.294,31.4407,31.0554,31.2285,36405.281960914,0
+MOFG.US,D,20171012,000000,31.2187,31.3292,30.9694,31.1572,41474.268300631,0
+MOFG.US,D,20171013,000000,31.0994,31.3566,30.9694,31.2021,31004.975957274,0
+MOFG.US,D,20171016,000000,31.2099,31.4064,30.9869,31.3028,23709.807801628,0
+MOFG.US,D,20171017,000000,31.38,31.38,31.0035,31.0916,20845.52885518,0
+MOFG.US,D,20171018,000000,31.2021,31.561,31.1845,31.4241,50119.257309298,0
+MOFG.US,D,20171019,000000,31.3214,31.4583,31.0749,31.4407,33548.161155353,0
+MOFG.US,D,20171020,000000,31.6979,31.8455,31.4857,31.606,36717.172385287,0
+MOFG.US,D,20171023,000000,31.6138,31.6979,31.2099,31.2783,20537.728797028,0
+MOFG.US,D,20171024,000000,31.4339,31.7331,31.4339,31.5336,31614.440524245,0
+MOFG.US,D,20171025,000000,31.5258,31.7585,31.3899,31.6812,12599.350553086,0
+MOFG.US,D,20171026,000000,31.8944,31.9639,31.4496,31.5424,22514.39827346,0
+MOFG.US,D,20171027,000000,31.5698,31.5698,30.455,31.1415,25628.189559406,0
+MOFG.US,D,20171030,000000,30.986,31.1317,29.8398,30.0521,50189.816126615,0
+MOFG.US,D,20171031,000000,30.0443,30.631,30.0178,30.1626,45215.930801544,0
+MOFG.US,D,20171101,000000,30.4119,31.3653,29.6413,29.925,26297.987028141,0
+MOFG.US,D,20171102,000000,29.9152,32.5047,29.9152,30.8071,39042.545582082,0
+MOFG.US,D,20171103,000000,30.7982,30.7982,30.6017,30.6877,20047.90744203,0
+MOFG.US,D,20171106,000000,30.671,30.8335,30.318,30.318,27145.7154275,0
+MOFG.US,D,20171107,000000,30.2437,30.2437,29.1123,29.1964,28693.919042253,0
+MOFG.US,D,20171108,000000,28.375,29.831,26.1826,29.0586,29243.05070746,0
+MOFG.US,D,20171109,000000,28.992,30.1724,28.9656,29.1788,38908.586088335,0
+MOFG.US,D,20171110,000000,29.9454,30.0178,29.2307,29.2835,24832.613329368,0
+MOFG.US,D,20171113,000000,29.2307,29.5729,28.9382,29.2648,20443.650373939,0
+MOFG.US,D,20171114,000000,29.2923,29.5729,29.0663,29.4624,14138.350843842,0
+MOFG.US,D,20171115,000000,29.6658,29.6658,29.1299,29.299,29999.768458396,0
+MOFG.US,D,20171116,000000,29.657,29.9347,29.2923,29.5905,27338.985231456,0
+MOFG.US,D,20171117,000000,29.6002,29.8213,29.2053,29.6658,16181.488771369,0
+MOFG.US,D,20171120,000000,29.9152,30.6877,29.789,30.6877,32874.273320398,0
+MOFG.US,D,20171121,000000,30.671,30.671,30.19,30.4726,21883.459283828,0
+MOFG.US,D,20171122,000000,30.3962,30.5263,30.19,30.2918,12717.971173504,0
+MOFG.US,D,20171124,000000,29.2482,30.1851,29.2482,29.9063,11192.264572968,0
+MOFG.US,D,20171127,000000,29.7705,30.3728,29.7705,30.0443,22822.198331611,0
+MOFG.US,D,20171128,000000,30.3797,30.765,30.19,30.7131,12963.39314678,0
+MOFG.US,D,20171129,000000,30.7376,32.2719,30.3797,31.9736,26323.551817023,0
+MOFG.US,D,20171130,000000,32.2397,32.2397,31.2843,31.2999,27722.4570647,0
+MOFG.US,D,20171201,000000,31.2676,31.2676,29.7009,30.4226,29836.153809545,0
+MOFG.US,D,20171204,000000,30.7317,31.5404,30.5518,30.855,21233.091054645,0
+MOFG.US,D,20171205,000000,30.9908,31.2148,30.6173,30.8462,42628.774166586,0
+MOFG.US,D,20171206,000000,30.8109,31.4426,30.8109,30.9664,32800.646728415,0
+MOFG.US,D,20171207,000000,30.9126,31.6265,30.7083,30.7836,20380.249697509,0
+MOFG.US,D,20171208,000000,31.0319,31.3087,29.8203,30.0267,25330.615416809,0
+MOFG.US,D,20171211,000000,29.967,30.5518,29.5289,29.6648,19391.403663515,0
+MOFG.US,D,20171212,000000,29.8106,30.4569,29.8106,29.8956,22294.541089066,0
+MOFG.US,D,20171213,000000,29.967,31.3185,29.9504,30.2095,86104.254140976,0
+MOFG.US,D,20171214,000000,30.2681,30.2681,29.5455,29.839,27329.781907458,0
+MOFG.US,D,20171215,000000,29.83,31.0085,29.7176,30.4129,77018.528171967,0
+MOFG.US,D,20171218,000000,30.3376,30.3376,29.5191,29.6825,70243.859117977,0
+MOFG.US,D,20171219,000000,29.6825,29.7871,28.8131,29.038,32813.940418634,0
+MOFG.US,D,20171220,000000,29.0879,29.0879,28.4268,28.7455,18003.746922948,0
+MOFG.US,D,20171221,000000,28.7779,29.2629,28.7779,28.8385,18602.985574364,0
+MOFG.US,D,20171222,000000,28.8288,29.214,28.4014,28.7006,471762.3881309,0
+MOFG.US,D,20171226,000000,28.7104,29.395,28.7104,29.1739,23895.919464696,0
+MOFG.US,D,20171227,000000,29.1339,29.4771,28.9959,29.1426,42044.874388499,0
+MOFG.US,D,20171228,000000,29.218,29.4077,29.0546,29.2355,22331.354385058,0
+MOFG.US,D,20171229,000000,29.2629,29.2658,28.7455,28.858,33028.684645251,0
+MOFG.US,D,20180102,000000,28.8943,29.1739,28.4884,28.6585,23590.164589656,0
+MOFG.US,D,20180103,000000,28.6508,29.1377,28.461,28.5911,18158.158247801,0
+MOFG.US,D,20180104,000000,28.7876,28.9285,28.5813,28.6331,16176.375813592,0
+MOFG.US,D,20180105,000000,28.6762,28.8482,28.4268,28.8288,39666.326430827,0
+MOFG.US,D,20180108,000000,28.7544,28.8552,28.6175,28.7544,11940.801591461,0
+MOFG.US,D,20180109,000000,28.7455,28.9412,28.6175,28.7632,28669.376844926,0
+MOFG.US,D,20180110,000000,28.7544,29.2091,28.7544,28.9959,24998.27316133,0
+MOFG.US,D,20180111,000000,29.0302,29.6022,29.0213,29.5035,49683.633306733,0
+MOFG.US,D,20180112,000000,29.2698,30.0354,29.2698,29.9053,62009.951914548,0
+MOFG.US,D,20180116,000000,29.9924,30.1157,29.5572,29.6404,26958.581172876,0
+MOFG.US,D,20180117,000000,29.7353,29.7772,29.3998,29.7772,22688.238837865,0
+MOFG.US,D,20180118,000000,29.7871,29.967,29.4771,29.5788,27452.492894096,0
+MOFG.US,D,20180119,000000,29.5974,29.6922,29.1074,29.6551,57229.336393432,0
+MOFG.US,D,20180122,000000,29.6472,29.7568,29.5368,29.5455,14940.062623212,0
+MOFG.US,D,20180123,000000,29.5289,29.744,29.0976,29.744,29248.163665236,0
+MOFG.US,D,20180124,000000,29.5622,29.7538,29.4595,29.4595,11577.781589322,0
+MOFG.US,D,20180125,000000,29.5289,29.5289,29.079,29.2444,8331.0534011845,0
+MOFG.US,D,20180126,000000,29.2629,29.2629,28.5735,28.7104,13645.461714177,0
+MOFG.US,D,20180129,000000,28.4923,29.3294,28.4523,28.6331,24227.239128619,0
+MOFG.US,D,20180130,000000,28.6253,28.9598,28.4884,28.6918,36510.608891112,0
+MOFG.US,D,20180131,000000,28.7455,28.7455,28.4102,28.4707,39370.797471339,0
+MOFG.US,D,20180201,000000,28.6077,28.8208,28.2469,28.5304,34648.469668876,0
+MOFG.US,D,20180202,000000,28.6762,28.9696,28.3837,28.5304,42780.117716774,0
+MOFG.US,D,20180205,000000,28.3242,28.4707,27.134,27.1438,47393.028222818,0
+MOFG.US,D,20180206,000000,26.8163,27.9447,26.8083,27.4293,81743.923749096,0
+MOFG.US,D,20180207,000000,27.1878,28.5735,27.1878,28.2028,45963.445228482,0
+MOFG.US,D,20180208,000000,27.9798,27.9798,27.2982,27.3169,46969.675318915,0
+MOFG.US,D,20180209,000000,27.4802,27.8597,27.093,27.4206,36036.126409444,0
+MOFG.US,D,20180212,000000,27.531,27.531,26.7682,26.8524,32654.416136004,0
+MOFG.US,D,20180213,000000,26.7917,27.5653,26.4632,26.8163,26448.307986772,0
+MOFG.US,D,20180214,000000,26.6802,27.0362,26.4475,26.6715,140814.94753365,0
+MOFG.US,D,20180215,000000,26.7585,27.8664,26.4211,26.5081,45929.699707156,0
+MOFG.US,D,20180216,000000,26.5404,27.6464,26.5404,26.8338,56086.079034585,0
+MOFG.US,D,20180220,000000,26.7135,27.0968,26.5306,26.7829,53848.648711547,0
+MOFG.US,D,20180221,000000,26.8006,27.9115,26.8006,27.6083,53970.33710663,0
+MOFG.US,D,20180222,000000,27.6934,27.6934,26.7487,26.9531,59497.444463129,0
+MOFG.US,D,20180223,000000,27.0597,27.7031,27.0597,27.662,40683.805028369,0
+MOFG.US,D,20180226,000000,27.7227,28.4014,27.3471,27.6767,25443.100487894,0
+MOFG.US,D,20180227,000000,27.6259,28.0659,27.6259,28.0044,61002.69923256,0
+MOFG.US,D,20180228,000000,28.1178,28.2038,27.4949,27.5535,250454.14632031,0
+MOFG.US,D,20180301,000000,27.5535,28.0268,27.485,27.754,50157.093196845,0
+MOFG.US,D,20180302,000000,27.623,28.1765,27.5369,28.1266,30018.175106391,0
+MOFG.US,D,20180305,000000,28.0308,28.6722,27.485,28.5246,47153.741798873,0
+MOFG.US,D,20180306,000000,28.55,28.55,27.9798,28.3329,41081.593143388,0
+MOFG.US,D,20180307,000000,28.1843,29.3117,28.0748,29.0683,98884.603399354,0
+MOFG.US,D,20180308,000000,29.1563,29.1993,28.3789,28.948,36462.547088012,0
+MOFG.US,D,20180309,000000,29.0957,29.3381,28.369,29.2346,35100.455136328,0
+MOFG.US,D,20180312,000000,29.3197,29.833,29.0272,29.5201,34315.104821842,0
+MOFG.US,D,20180313,000000,29.6413,29.746,28.8903,29.6355,41668.560696142,0
+MOFG.US,D,20180314,000000,29.746,29.746,29.1055,29.304,31366.973367857,0
+MOFG.US,D,20180315,000000,29.3117,29.5035,28.9216,29.1485,49797.140969373,0
+MOFG.US,D,20180316,000000,29.1055,29.7108,29.0683,29.4497,62647.026453512,0
+MOFG.US,D,20180319,000000,29.4242,29.5798,28.9216,29.478,30667.520744019,0
+MOFG.US,D,20180320,000000,29.5298,29.5298,29.0106,29.0683,21415.112351492,0
+MOFG.US,D,20180321,000000,29.1143,29.4242,28.7662,29.2786,32277.079852091,0
+MOFG.US,D,20180322,000000,29.036,29.4497,28.5686,28.6879,22645.28999254,0
+MOFG.US,D,20180323,000000,28.7427,28.7427,27.6914,27.7599,41033.531340289,0
+MOFG.US,D,20180326,000000,28.1089,28.8111,27.8781,28.6292,29117.271946155,0
+MOFG.US,D,20180327,000000,28.6292,29.1817,28.2899,28.3172,31738.174102438,0
+MOFG.US,D,20180328,000000,28.3251,28.7348,28.2312,28.3603,76161.596448609,0
+MOFG.US,D,20180329,000000,28.4826,28.904,28.1354,28.8248,188865.50212655,0
+MOFG.US,D,20180402,000000,28.6204,28.8248,27.6757,27.7794,38679.525579943,0
+MOFG.US,D,20180403,000000,28.3172,28.6722,28.1178,28.3075,22423.387625037,0
+MOFG.US,D,20180404,000000,28.0219,28.5764,28.0219,28.4727,19687.955214558,0
+MOFG.US,D,20180405,000000,28.1432,28.8445,28.1432,28.6547,26807.23762269,0
+MOFG.US,D,20180406,000000,28.55,28.7055,27.841,28.0748,20149.144006007,0
+MOFG.US,D,20180409,000000,28.2556,28.6547,28.0659,28.0992,33043.000927025,0
+MOFG.US,D,20180410,000000,28.3416,28.6801,28.3416,28.5148,14537.161550416,0
+MOFG.US,D,20180411,000000,28.4278,28.6547,28.2215,28.4278,21926.408129151,0
+MOFG.US,D,20180412,000000,28.4826,28.6879,28.4826,28.5334,15553.617556403,0
+MOFG.US,D,20180413,000000,28.6879,28.6879,28.2312,28.3329,15691.667416372,0
+MOFG.US,D,20180416,000000,28.5334,28.5764,28.3857,28.4463,28291.017969458,0
+MOFG.US,D,20180417,000000,28.6722,28.6722,28.3516,28.5588,13475.711515995,0
+MOFG.US,D,20180418,000000,28.5588,28.8111,28.3945,28.464,9168.5558849908,0
+MOFG.US,D,20180419,000000,28.3789,28.7935,28.3789,28.7749,9182.8721667653,0
+MOFG.US,D,20180420,000000,28.6625,29.2434,28.4727,29.0605,22118.655341552,0
+MOFG.US,D,20180423,000000,28.7055,29.1055,28.7055,29.0516,14063.701660303,0
+MOFG.US,D,20180424,000000,29.1916,29.3117,28.3563,29.0272,26701.910692491,0
+MOFG.US,D,20180425,000000,28.7055,29.3481,28.7055,28.9569,13944.058448331,0
+MOFG.US,D,20180426,000000,28.9754,29.128,28.4727,28.6722,10800.61200728,0
+MOFG.US,D,20180427,000000,28.6371,29.1055,28.3516,28.3789,8365.8215140653,0
+MOFG.US,D,20180430,000000,28.3416,28.9569,27.8918,27.9447,21713.709085645,0
+MOFG.US,D,20180501,000000,27.841,28.3075,27.7012,28.1432,17917.849232301,0
+MOFG.US,D,20180502,000000,27.7971,28.3994,27.7207,27.9798,18912.830815626,0
+MOFG.US,D,20180503,000000,27.9007,28.7662,27.711,27.7207,20642.033135671,0
+MOFG.US,D,20180504,000000,27.6601,28.4972,27.6601,28.2997,13678.184643948,0
+MOFG.US,D,20180507,000000,28.2312,28.3416,27.7453,28.0122,14096.424590073,0
+MOFG.US,D,20180508,000000,27.9534,28.2743,27.9534,28.2479,14194.593379384,0
+MOFG.US,D,20180509,000000,28.1618,28.9118,27.7971,28.7055,19167.4561129,0
+MOFG.US,D,20180510,000000,28.5852,29.0683,28.5764,28.6722,11178.970882748,0
+MOFG.US,D,20180511,000000,28.6371,28.9118,28.4199,28.6547,22462.246104139,0
+MOFG.US,D,20180514,000000,28.6722,29.0889,28.3857,28.4826,12406.080749131,0
+MOFG.US,D,20180515,000000,28.4121,28.7495,28.4121,28.6625,24275.30093172,0
+MOFG.US,D,20180516,000000,28.7055,29.0771,28.6458,28.948,17588.574751488,0
+MOFG.US,D,20180517,000000,28.8345,28.9216,28.7348,28.8014,23258.844925732,0
+MOFG.US,D,20180518,000000,28.9569,28.9569,28.7251,28.8542,31385.380015853,0
+MOFG.US,D,20180521,000000,28.8903,29.3998,28.8445,29.1916,17294.068383556,0
+MOFG.US,D,20180522,000000,29.3117,29.4418,29.1916,29.1993,17185.673678693,0
+MOFG.US,D,20180523,000000,29.2434,29.3998,29.1534,29.2942,11299.636686276,0
+MOFG.US,D,20180524,000000,29.2942,29.2942,28.8345,29.1485,12218.946494508,0
+MOFG.US,D,20180525,000000,29.1651,29.1651,28.7251,29.0106,13645.461714177,0
+MOFG.US,D,20180529,000000,28.7251,29.2619,28.369,28.7592,15523.962401299,0
+MOFG.US,D,20180530,000000,28.7662,29.304,28.7662,29.0449,15515.781668856,0
+MOFG.US,D,20180531,000000,29.1729,29.2355,28.9108,29.036,13641.371347956,0
+MOFG.US,D,20180601,000000,29.1661,29.5064,28.9559,29.2962,14898.136369444,0
+MOFG.US,D,20180604,000000,29.4262,29.5064,29.218,29.4174,14256.971464258,0
+MOFG.US,D,20180605,000000,29.0908,29.5406,29.0908,29.2805,11548.126434218,0
+MOFG.US,D,20180606,000000,29.2903,29.4888,29.2444,29.3499,21290.356181743,0
+MOFG.US,D,20180607,000000,29.4007,29.5925,29.2903,29.4986,14883.82008767,0
+MOFG.US,D,20180608,000000,29.6169,29.6218,29.1417,29.3852,13496.163347101,0
+MOFG.US,D,20180611,000000,28.6429,29.3401,28.6429,28.8629,32373.203458291,0
+MOFG.US,D,20180612,000000,28.9295,28.9656,28.5304,28.7475,16856.399197879,0
+MOFG.US,D,20180613,000000,28.686,28.8893,28.5393,28.7817,23105.456192435,0
+MOFG.US,D,20180614,000000,28.8806,29.0516,28.5031,29.0106,27026.072215528,0
+MOFG.US,D,20180615,000000,28.8629,29.4448,28.7573,29.0605,33350.800985176,0
+MOFG.US,D,20180618,000000,28.9754,29.2541,28.6429,29.1329,19713.520003441,0
+MOFG.US,D,20180619,000000,28.9656,29.6521,28.9656,29.4262,33572.70335268,0
+MOFG.US,D,20180620,000000,29.4986,29.5749,29.4526,29.5064,26368.545845458,0
+MOFG.US,D,20180621,000000,29.1925,29.7323,29.1925,29.4174,40953.769198974,0
+MOFG.US,D,20180622,000000,29.5064,30.2701,29.3852,30.1489,123282.61531771,0
+MOFG.US,D,20180625,000000,29.9426,29.9504,29.6218,29.6698,15992.309333635,0
+MOFG.US,D,20180626,000000,29.6698,29.7665,29.3568,29.6218,15915.614966986,0
+MOFG.US,D,20180627,000000,29.6218,29.6785,29.2629,29.4722,106369.97358429,0
+MOFG.US,D,20180628,000000,29.4351,29.7156,29.1573,29.5827,21279.107674635,0
+MOFG.US,D,20180629,000000,29.6121,29.9337,29.4007,29.4262,21493.851901252,0
+MOFG.US,D,20180702,000000,29.3763,29.9337,29.3763,29.9337,36413.462693357,0
+MOFG.US,D,20180703,000000,29.9337,29.967,29.8829,29.9053,26336.845507243,0
+MOFG.US,D,20180705,000000,29.8829,30.2888,29.8731,30.2574,37436.054248676,0
+MOFG.US,D,20180706,000000,30.3621,30.6389,30.3621,30.4726,19501.84355149,0
+MOFG.US,D,20180709,000000,30.5596,30.6476,30.1176,30.5674,19149.049464905,0
+MOFG.US,D,20180710,000000,30.6124,30.6261,29.9103,30.2389,64895.705283659,0
+MOFG.US,D,20180711,000000,30.1088,30.6564,29.8829,29.9337,16545.531365063,0
+MOFG.US,D,20180712,000000,29.7939,29.967,29.5406,29.7323,23720.033717182,0
+MOFG.US,D,20180713,000000,29.7411,29.7411,29.1055,29.1329,42685.016702128,0
+MOFG.US,D,20180716,000000,29.124,29.4526,28.8435,29.3763,21534.755563464,0
+MOFG.US,D,20180717,000000,29.3499,29.6306,29.0449,29.218,10625.74885132,0
+MOFG.US,D,20180718,000000,29.0771,29.3568,28.7035,29.0957,23421.436983028,0
+MOFG.US,D,20180719,000000,29.0272,29.4351,28.8248,29.0605,28183.645856149,0
+MOFG.US,D,20180720,000000,29.0449,29.7235,29.0185,29.2355,54879.420999309,0
+MOFG.US,D,20180723,000000,29.2805,29.7665,29.1055,29.6375,16085.365165169,0
+MOFG.US,D,20180724,000000,29.7665,29.7665,29.0957,29.124,18373.925065973,0
+MOFG.US,D,20180725,000000,28.8893,29.2629,28.4884,28.6341,13777.376024814,0
+MOFG.US,D,20180726,000000,28.6341,29.4351,28.6341,29.124,9766.7719448524,0
+MOFG.US,D,20180727,000000,29.4262,29.5064,28.2352,28.2781,20458.989247269,0
+MOFG.US,D,20180730,000000,28.0855,28.4698,28.0503,28.2253,16557.802463726,0
+MOFG.US,D,20180731,000000,28.2352,28.2596,27.8078,28.0151,26083.242801524,0
+MOFG.US,D,20180801,000000,28.0062,29.0272,28.0062,28.2352,13222.108810276,0
+MOFG.US,D,20180802,000000,28.0337,28.3466,28.0151,28.2078,7001.6843792697,0
+MOFG.US,D,20180803,000000,28.599,28.6947,28.0415,28.1882,19323.912620865,0
+MOFG.US,D,20180806,000000,28.1217,28.5207,28.0777,28.2165,6077.2616132612,0
+MOFG.US,D,20180807,000000,28.2165,28.5031,28.0933,28.1882,12439.826270457,0
+MOFG.US,D,20180808,000000,28.1882,28.5568,28.1882,28.3289,11597.210828873,0
+MOFG.US,D,20180809,000000,28.4884,28.6605,28.198,28.3212,9249.340617861,0
+MOFG.US,D,20180810,000000,28.2596,28.4884,28.1784,28.3827,7948.6041594951,0
+MOFG.US,D,20180813,000000,28.4336,28.4336,28.1882,28.3466,12330.408974038,0
+MOFG.US,D,20180814,000000,28.3124,28.6947,28.1471,28.548,8439.4481060483,0
+MOFG.US,D,20180815,000000,28.374,28.6605,28.374,28.3827,15696.780374148,0
+MOFG.US,D,20180816,000000,28.6184,28.8727,28.6184,28.8727,7766.5828626483,0
+MOFG.US,D,20180817,000000,28.7994,29.1925,28.5314,29.1827,20408.882261058,0
+MOFG.US,D,20180820,000000,29.0957,29.1329,28.5911,28.6781,10545.986710005,0
+MOFG.US,D,20180821,000000,29.0957,29.124,28.7475,28.9656,7278.8066907612,0
+MOFG.US,D,20180822,000000,28.7475,30.6643,28.0825,29.4106,23358.036306598,0
+MOFG.US,D,20180823,000000,29.481,29.481,28.8796,29.2805,16484.175871743,0
+MOFG.US,D,20180824,000000,29.5661,29.5661,29.0272,29.3568,99413.283233454,0
+MOFG.US,D,20180827,000000,29.4262,29.8829,29.4007,29.4106,21579.749591898,0
+MOFG.US,D,20180828,000000,29.4448,29.5925,29.1573,29.4262,11731.17032262,0
+MOFG.US,D,20180829,000000,29.393,29.6609,29.2444,29.4262,8325.9404434079,0
+MOFG.US,D,20180830,000000,29.4448,29.4448,29.1993,29.3489,16360.44229355,0
+MOFG.US,D,20180831,000000,29.2619,29.5495,29.0028,29.393,16453.498125084,0
+MOFG.US,D,20180904,000000,29.3763,29.9709,29.3763,29.5758,10915.142261475,0
+MOFG.US,D,20180905,000000,29.7089,29.8761,29.3489,29.4448,29761.504626006,0
+MOFG.US,D,20180906,000000,29.4624,29.9641,29.1397,29.6717,16169.217672705,0
+MOFG.US,D,20180907,000000,29.6032,29.8418,29.5671,29.6531,14520.800085531,0
+MOFG.US,D,20180910,000000,29.6531,30.1039,29.2952,29.6531,18033.402078052,0
+MOFG.US,D,20180911,000000,29.5582,29.9885,29.3568,29.8907,12520.611003326,0
+MOFG.US,D,20180912,000000,29.8907,30.0755,29.6218,29.8849,19746.242933211,0
+MOFG.US,D,20180913,000000,29.9797,30.0071,29.7089,29.9083,28927.069916866,0
+MOFG.US,D,20180914,000000,29.9454,30.848,29.9454,30.3992,62219.583183389,0
+MOFG.US,D,20180917,000000,30.3484,30.6017,30.144,30.4344,11894.784971471,0
+MOFG.US,D,20180918,000000,30.6105,30.6984,30.1293,30.2761,19167.4561129,0
+MOFG.US,D,20180919,000000,30.3015,30.3992,29.8662,30.0071,196154.53473286,0
+MOFG.US,D,20180920,000000,30.1039,30.7239,30.1039,30.3925,18073.283148709,0
+MOFG.US,D,20180921,000000,30.367,30.6105,29.8116,29.831,87368.177303351,0
+MOFG.US,D,20180924,000000,29.9357,30.3112,29.7255,29.7959,20416.040401946,0
+MOFG.US,D,20180925,000000,29.8907,29.9797,29.4174,29.4174,15250.930456028,0
+MOFG.US,D,20180926,000000,29.4722,29.743,28.9315,29.217,27238.771259034,0
+MOFG.US,D,20180927,000000,29.2434,29.4007,28.8053,28.9442,13522.750727539,0
+MOFG.US,D,20180928,000000,28.9626,29.3207,28.77,29.1906,9962.0869319184,0
+MOFG.US,D,20181001,000000,29.4007,30.0404,28.7779,28.9725,33903.000425048,0
+MOFG.US,D,20181002,000000,29.0155,29.3763,28.8689,28.9725,14554.545606856,0
+MOFG.US,D,20181003,000000,29.0332,29.5495,28.9626,29.4624,32769.968981755,0
+MOFG.US,D,20181004,000000,29.4526,29.7959,29.4262,29.6629,27698.937458928,0
+MOFG.US,D,20181005,000000,29.7255,29.9377,29.5416,29.7089,13117.804471633,0
+MOFG.US,D,20181008,000000,29.7089,30.5215,29.5836,29.8565,24505.384031666,0
+MOFG.US,D,20181009,000000,29.8213,30.19,29.8213,30.0404,25051.447922207,0
+MOFG.US,D,20181010,000000,30.0227,30.2349,29.3852,29.4526,21631.901761219,0
+MOFG.US,D,20181011,000000,29.3489,29.7089,28.9265,28.9265,30584.690828038,0
+MOFG.US,D,20181012,000000,29.3568,29.8986,28.9128,29.0752,50028.246660875,0
+MOFG.US,D,20181015,000000,29.0752,29.4624,28.6302,29.0937,28919.911775979,0
+MOFG.US,D,20181016,000000,29.1807,29.8213,28.594,29.743,36284.616157386,0
+MOFG.US,D,20181017,000000,29.6717,29.7206,28.9177,29.3763,31082.692915479,0
+MOFG.US,D,20181018,000000,29.3207,29.3207,28.4034,28.6126,25439.010121673,0
+MOFG.US,D,20181019,000000,28.4727,29.3344,28.0943,28.1481,18698.086589009,0
+MOFG.US,D,20181022,000000,28.1735,28.2273,27.2406,27.534,30672.633701796,0
+MOFG.US,D,20181023,000000,27.3159,27.5839,26.5091,27.4216,29772.753133114,0
+MOFG.US,D,20181024,000000,27.358,27.7599,25.369,25.369,21754.612747858,0
+MOFG.US,D,20181025,000000,25.5723,27.0528,25.5723,27.0528,22780.272077843,0
+MOFG.US,D,20181026,000000,25.4999,25.9742,24.7303,24.8017,40153.080011159,0
+MOFG.US,D,20181029,000000,24.8017,26.4318,24.8017,26.0182,19452.759156834,0
+MOFG.US,D,20181030,000000,25.9322,25.9322,24.9817,25.362,55036.900098828,0
+MOFG.US,D,20181031,000000,25.5547,25.7933,25.1958,25.2466,24880.675132468,0
+MOFG.US,D,20181101,000000,25.273,26.2461,25.2134,26.0543,17090.572664047,0
+MOFG.US,D,20181102,000000,26.0964,26.1688,25.7181,26.0006,10135.927496323,0
+MOFG.US,D,20181105,000000,26.0094,26.6685,25.8617,26.0182,6724.5620677782,0
+MOFG.US,D,20181106,000000,26.028,26.914,25.9233,26.737,18512.997517496,0
+MOFG.US,D,20181107,000000,26.7986,27.1672,26.4925,26.6402,11390.647334699,0
+MOFG.US,D,20181108,000000,26.7634,26.8063,26.1864,26.5971,10237.164060299,0
+MOFG.US,D,20181109,000000,26.6138,27.3354,26.6138,27.1672,24406.192650801,0
+MOFG.US,D,20181112,000000,27.1761,27.7296,27.0098,27.044,14840.871242345,0
+MOFG.US,D,20181113,000000,27.044,27.3491,26.7986,26.824,15064.81879296,0
+MOFG.US,D,20181114,000000,26.824,26.9923,26.116,26.116,18689.905856567,0
+MOFG.US,D,20181115,000000,25.8529,26.3087,25.8529,26.0182,15981.060826527,0
+MOFG.US,D,20181116,000000,26.028,26.07,25.6964,25.895,21871.188185165,0
+MOFG.US,D,20181119,000000,25.7826,26.0378,25.4735,25.5097,16669.264943256,0
+MOFG.US,D,20181120,000000,25.1958,25.7522,25.0814,25.0979,9828.1274381716,0
+MOFG.US,D,20181121,000000,25.0198,25.2466,24.8017,24.9337,26429.901338777,0
+MOFG.US,D,20181123,000000,24.8017,25.6241,24.8017,25.6241,4832.7676904379,0
+MOFG.US,D,20181126,000000,25.7024,26.7233,25.2212,25.3952,24172.019184632,0
+MOFG.US,D,20181127,000000,25.3269,25.538,24.5719,24.8888,24992.137611998,0
+MOFG.US,D,20181128,000000,24.9514,26.0006,24.6687,25.5547,20573.519501464,0
+MOFG.US,D,20181129,000000,25.5097,25.8881,25.4315,25.5097,57321.369633411,0
+MOFG.US,D,20181130,000000,25.5781,25.6329,25.3072,25.361,30413.9180383,0
+MOFG.US,D,20181203,000000,25.6701,25.7385,25.0247,25.5723,11177.948291193,0
+MOFG.US,D,20181204,000000,25.588,25.588,24.0007,24.0077,19623.531946573,0
+MOFG.US,D,20181206,000000,23.8678,24.3889,23.5051,23.8512,24041.127465551,0
+MOFG.US,D,20181207,000000,23.9489,23.9705,22.9945,23.7896,73405.712207024,0
+MOFG.US,D,20181210,000000,23.6488,23.817,23.108,23.287,21254.565477307,0
+MOFG.US,D,20181211,000000,23.6194,23.6194,23.0219,23.2067,13643.416531067,0
+MOFG.US,D,20181212,000000,23.2507,23.6096,22.9329,23.0571,23767.072928726,0
+MOFG.US,D,20181213,000000,23.1647,23.1647,22.5134,22.5984,24314.159410822,0
+MOFG.US,D,20181214,000000,22.4577,22.5633,21.4425,22.22,26237.654126377,0
+MOFG.US,D,20181217,000000,22.2356,22.5818,21.8571,21.998,25452.303811892,0
+MOFG.US,D,20181218,000000,22.0596,22.2279,21.7243,21.911,24680.247187625,0
+MOFG.US,D,20181219,000000,21.9267,22.2015,21.7682,21.7771,31221.765367002,0
+MOFG.US,D,20181220,000000,21.6714,22.0645,21.2832,21.9805,50072.218097754,0
+MOFG.US,D,20181221,000000,22.0166,22.2953,21.5843,21.9882,90744.774619014,0
+MOFG.US,D,20181224,000000,21.8387,22.266,21.0984,21.0984,36781.595653272,0
+MOFG.US,D,20181226,000000,21.1961,21.8651,20.9977,21.4876,32376.271232957,0
+MOFG.US,D,20181227,000000,21.2489,21.6812,21.158,21.5843,40880.142606991,0
+MOFG.US,D,20181228,000000,21.6978,22.0695,21.3555,21.823,33271.038843862,0
+MOFG.US,D,20181231,000000,21.823,22.2279,21.823,21.911,39940.380967652,0
+MOFG.US,D,20190102,000000,21.7427,22.6591,21.734,22.176,27982.195319751,0
+MOFG.US,D,20190103,000000,22.0068,22.4831,21.8387,22.262,29742.075386456,0
+MOFG.US,D,20190104,000000,22.4479,22.7128,22.4078,22.6591,31933.489089504,0
+MOFG.US,D,20190107,000000,22.4664,22.6337,22.3363,22.5907,29927.164457968,0
+MOFG.US,D,20190108,000000,22.6591,22.7128,22.5534,22.6425,25228.356261277,0
+MOFG.US,D,20190109,000000,22.6425,22.8703,22.4313,22.8108,40258.406941357,0
+MOFG.US,D,20190110,000000,22.6141,22.6944,22.4126,22.6767,29573.347779828,0
+MOFG.US,D,20190111,000000,22.6767,22.6767,22.5095,22.6238,25650.686573623,0
+MOFG.US,D,20190114,000000,22.5183,22.7217,22.44,22.4577,23002.174445347,0
+MOFG.US,D,20190115,000000,22.4126,22.5984,22.0968,22.5095,22859.011627602,0
+MOFG.US,D,20190116,000000,22.5016,22.9416,22.3266,22.7814,23168.856868865,0
+MOFG.US,D,20190117,000000,22.6767,23.3309,22.6767,23.2507,26937.106750215,0
+MOFG.US,D,20190118,000000,23.2693,23.4453,23.1647,23.2067,20538.751388583,0
+MOFG.US,D,20190122,000000,23.1363,23.6096,22.5261,22.7735,37472.867544668,0
+MOFG.US,D,20190123,000000,22.9162,23.1559,22.5016,22.9162,18543.675264156,0
+MOFG.US,D,20190124,000000,22.7814,23.4024,22.2356,22.6767,20040.749301143,0
+MOFG.US,D,20190125,000000,22.7392,23.1647,22.2787,23.1647,18092.71238826,0
+MOFG.US,D,20190128,000000,22.7305,23.0132,22.5016,22.8527,24095.324817983,0
+MOFG.US,D,20190129,000000,22.8527,24.2472,22.8527,23.9841,53218.73231347,0
+MOFG.US,D,20190130,000000,24.1152,24.9474,24.1152,24.4066,21379.321647056,0
+MOFG.US,D,20190131,000000,24.4066,24.5298,23.8766,24.4516,25902.244096232,0
+MOFG.US,D,20190201,000000,24.61,25.1302,24.565,25.1205,22770.04616229,0
+MOFG.US,D,20190204,000000,25.2026,25.368,24.9102,25.3072,28869.804789768,0
+MOFG.US,D,20190205,000000,25.4647,25.8549,25.45,25.6329,16870.715479654,0
+MOFG.US,D,20190206,000000,25.6877,25.7796,25.3416,25.6065,11782.299900386,0
+MOFG.US,D,20190207,000000,25.6613,25.8549,25.4315,25.7571,16777.65964812,0
+MOFG.US,D,20190208,000000,25.7034,25.9165,25.2446,25.45,12623.892750414,0
+MOFG.US,D,20190211,000000,25.45,25.5468,25.2496,25.4216,7781.9217359781,0
+MOFG.US,D,20190212,000000,25.5781,25.7473,25.4999,25.7473,8910.8628130504,0
+MOFG.US,D,20190213,000000,25.7151,26.1893,25.4911,26.1356,11571.646039991,0
+MOFG.US,D,20190214,000000,25.9429,26.0407,25.7199,25.7199,15953.450854533,0
+MOFG.US,D,20190215,000000,25.8108,26.4612,25.8108,26.297,18864.769012526,0
+MOFG.US,D,20190219,000000,26.2871,26.956,26.2137,26.6196,25530.020770096,0
+MOFG.US,D,20190220,000000,26.6049,27.3716,26.6049,26.7458,21846.645987836,0
+MOFG.US,D,20190221,000000,27.0978,27.9985,27.0978,27.9985,31724.880412218,0
+MOFG.US,D,20190222,000000,28.0786,28.6517,27.8744,28.2801,25858.272659354,0
+MOFG.US,D,20190225,000000,28.288,28.288,27.9731,27.9731,15252.97563914,0
+MOFG.US,D,20190226,000000,27.9731,28.0512,27.7951,27.8323,20215.612457103,0
+MOFG.US,D,20190227,000000,27.9741,28.0484,27.7951,27.9652,19609.215664799,0
+MOFG.US,D,20190228,000000,27.8821,27.9242,27.6083,27.6083,14702.821382378,0
+MOFG.US,D,20190301,000000,27.7863,28.0532,27.6161,27.9741,8628.6275437823,0
+MOFG.US,D,20190304,000000,27.9741,28.1412,27.8126,27.9202,17459.728215517,0
+MOFG.US,D,20190305,000000,27.8918,27.9691,27.84,27.8918,8436.3803313823,0
+MOFG.US,D,20190306,000000,27.84,27.9398,27.3072,27.3354,26792.921340915,0
+MOFG.US,D,20190307,000000,27.136,27.4391,26.5609,26.5609,12346.770438922,0
+MOFG.US,D,20190308,000000,26.4798,26.8544,26.4798,26.6499,12749.671511718,0
+MOFG.US,D,20190311,000000,26.6402,27.2689,26.6402,27.0753,13910.312927005,0
+MOFG.US,D,20190312,000000,26.9873,27.0147,26.6499,26.9501,8060.0666390249,0
+MOFG.US,D,20190313,000000,27.0147,27.2982,26.8896,27.1838,7874.9775675122,0
+MOFG.US,D,20190314,000000,27.2982,27.2982,26.827,27.0753,10208.53149675,0
+MOFG.US,D,20190315,000000,27.2689,27.3852,26.6852,27.2005,57442.035436938,0
+MOFG.US,D,20190318,000000,27.2005,27.4225,27.1027,27.2445,5335.8827356549,0
+MOFG.US,D,20190319,000000,27.0851,27.1105,26.2411,26.3037,22445.884639254,0
+MOFG.US,D,20190320,000000,26.2862,26.2862,25.3269,25.3269,8680.7797131036,0
+MOFG.US,D,20190321,000000,25.3698,25.4443,24.9279,24.9708,25879.747082015,0
+MOFG.US,D,20190322,000000,24.8916,24.8916,23.4258,23.4707,29377.010201206,0
+MOFG.US,D,20190325,000000,23.3456,23.8355,23.0082,23.7524,29646.97437181,0
+MOFG.US,D,20190326,000000,24.5543,24.5709,23.1774,24.5543,33373.297999394,0
+MOFG.US,D,20190327,000000,24.4203,24.8242,24.2775,24.5171,19270.737859987,0
+MOFG.US,D,20190328,000000,24.5083,24.7763,24.2335,24.6589,13885.770729678,0
+MOFG.US,D,20190329,000000,24.4829,24.6433,23.7906,24.1993,142658.6801079,0
+MOFG.US,D,20190401,000000,24.3451,25.5674,24.1719,25.4343,83475.171252251,0
+MOFG.US,D,20190402,000000,25.0061,25.0061,24.5269,24.7664,20857.799953843,0
+MOFG.US,D,20190403,000000,24.7664,25.1528,24.6433,25.0785,32078.697090359,0
+MOFG.US,D,20190404,000000,25.0531,25.9312,25.0531,25.5322,27745.976670472,0
+MOFG.US,D,20190405,000000,25.5224,25.9125,25.5224,25.8843,10535.760794452,0
+MOFG.US,D,20190408,000000,25.8315,26.0632,25.7101,25.8764,10486.676399798,0
+MOFG.US,D,20190409,000000,25.7971,26.0984,25.7522,25.7522,17986.362866507,0
+MOFG.US,D,20190410,000000,25.8315,25.8509,25.5126,25.7522,20466.147388155,0
+MOFG.US,D,20190411,000000,25.5908,25.7337,25.583,25.7337,7755.3343555398,0
+MOFG.US,D,20190412,000000,25.8843,25.9918,25.7151,25.9399,9792.3367337354,0
+MOFG.US,D,20190415,000000,25.7151,26.113,25.4246,25.8509,11958.185647901,0
+MOFG.US,D,20190416,000000,25.7718,26.024,25.6192,25.6192,13780.44379948,0
+MOFG.US,D,20190417,000000,25.4754,25.9742,25.4589,25.8412,6944.4192521718,0
+MOFG.US,D,20190418,000000,25.7248,25.7971,25.5821,25.6652,7073.265788142,0
+MOFG.US,D,20190422,000000,25.4853,25.628,25.2545,25.3435,5235.6687632336,0
+MOFG.US,D,20190423,000000,25.3698,25.894,25.3004,25.894,22321.128469505,0
+MOFG.US,D,20190424,000000,25.8509,25.8726,25.5175,25.6104,10502.015273127,0
+MOFG.US,D,20190425,000000,25.3435,25.3972,25.273,25.3835,5149.7710725868,0
+MOFG.US,D,20190426,000000,25.1098,25.272,24.6824,25.0032,17674.472442134,0
+MOFG.US,D,20190429,000000,24.8691,25.495,24.7899,25.4149,16958.658353411,0
+MOFG.US,D,20190430,000000,25.2907,25.4862,24.9835,25.2026,22647.335175652,0
+MOFG.US,D,20190501,000000,25.542,25.542,24.8085,24.9053,33030.729828361,0
+MOFG.US,D,20190502,000000,25.2182,25.495,25.1098,25.3435,10381.349469599,0
+MOFG.US,D,20190503,000000,25.318,26.0143,25.2672,26.0143,10580.754822887,0
+MOFG.US,D,20190506,000000,25.6475,26.2382,25.5596,25.6945,15187.529779599,0
+MOFG.US,D,20190507,000000,25.6211,25.6211,25.2955,25.4764,14237.542224707,0
+MOFG.US,D,20190508,000000,25.63,25.8178,25.2545,25.5928,12287.460128714,0
+MOFG.US,D,20190509,000000,25.7405,26.024,25.542,25.8716,13215.973260943,0
+MOFG.US,D,20190510,000000,25.7991,26.4171,25.4149,26.4171,32369.113092069,0
+MOFG.US,D,20190513,000000,25.9957,26.0945,25.277,25.4343,22101.271285111,0
+MOFG.US,D,20190514,000000,25.4343,26.3164,25.1841,26.0339,105436.34749428,0
+MOFG.US,D,20190515,000000,25.6847,25.9028,25.3797,25.4764,51593.834332068,0
+MOFG.US,D,20190516,000000,25.4764,25.5761,25.0413,25.2808,47084.205573111,0
+MOFG.US,D,20190517,000000,25.0413,25.4443,25.0032,25.0765,23117.727291099,0
+MOFG.US,D,20190520,000000,25.0129,25.4862,25.0129,25.4343,17471.999314182,0
+MOFG.US,D,20190521,000000,25.4443,26.159,25.3386,26.067,51286.034273917,0
+MOFG.US,D,20190522,000000,25.9879,26.0857,25.4862,25.9429,29937.390373522,0
+MOFG.US,D,20190523,000000,25.6574,25.7953,24.8594,24.9835,31078.602549257,0
+MOFG.US,D,20190524,000000,25.3874,25.4443,24.8163,25.1645,29999.768458396,0
+MOFG.US,D,20190528,000000,25.0667,25.318,24.7577,24.9434,37509.680840659,0
+MOFG.US,D,20190529,000000,24.8516,25.3044,24.7626,25.1743,49288.912966379,0
+MOFG.US,D,20190530,000000,24.9288,25.495,24.7273,25.0843,32693.274615106,0
+MOFG.US,D,20190531,000000,24.653,24.9631,24.5924,24.8955,42840.450618537,0
+MOFG.US,D,20190603,000000,24.6199,25.1195,24.5924,24.9152,42853.744308757,0
+MOFG.US,D,20190604,000000,25.2808,25.5185,24.7059,24.9434,50347.295226135,0
+MOFG.US,D,20190605,000000,25.0227,25.0843,24.5924,24.9934,39949.58429165,0
+MOFG.US,D,20190606,000000,25.0227,25.4667,24.6199,25.1645,31400.718889183,0
+MOFG.US,D,20190607,000000,25.2349,25.3835,24.7998,25.0129,35995.222747231,0
+MOFG.US,D,20190610,000000,25.0413,25.407,25.0315,25.1019,47943.182479579,0
+MOFG.US,D,20190611,000000,25.1743,25.2623,24.9152,25.1019,46654.717119877,0
+MOFG.US,D,20190612,000000,25.0931,25.6211,25.0413,25.5038,20670.665699219,0
+MOFG.US,D,20190613,000000,25.6124,25.8793,25.1889,25.2545,27351.25633012,0
+MOFG.US,D,20190614,000000,25.2623,25.5136,25.2026,25.3435,26946.310074213,0
+MOFG.US,D,20190617,000000,25.3435,25.4862,24.8252,24.9239,22574.731175224,0
+MOFG.US,D,20190618,000000,25.0413,25.3533,24.8163,24.9337,23503.244307453,0
+MOFG.US,D,20190619,000000,24.7811,25.0804,24.6629,24.7107,39415.791499774,0
+MOFG.US,D,20190620,000000,24.8594,25.0667,24.3421,24.5386,43267.89388866,0
+MOFG.US,D,20190621,000000,24.4223,24.743,23.3054,23.8678,148468.02273366,0
+MOFG.US,D,20190624,000000,23.7328,23.8062,23.197,23.2693,38503.639832429,0
+MOFG.US,D,20190625,000000,22.9563,23.6351,22.9563,23.4218,34258.862286299,0
+MOFG.US,D,20190626,000000,23.3847,24.1719,23.3054,23.6546,48019.876846228,0
+MOFG.US,D,20190627,000000,23.6252,24.8252,23.5285,24.7899,49756.23730716,0
+MOFG.US,D,20190628,000000,24.9239,25.4343,24.7107,25.0032,143489.02445082,0
+MOFG.US,D,20190701,000000,25.1645,25.6475,24.8252,25.6026,71694.916534975,0
+MOFG.US,D,20190702,000000,25.3874,25.4862,24.8789,25.1548,30485.499447172,0
+MOFG.US,D,20190703,000000,25.1195,25.1928,24.7998,24.9337,14131.192702954,0
+MOFG.US,D,20190705,000000,24.9524,25.0413,24.6863,25.0413,18703.199546786,0
+MOFG.US,D,20190708,000000,24.8691,25.1098,24.611,24.8163,29318.722482553,0
+MOFG.US,D,20190709,000000,24.6374,24.8771,24.4046,24.7998,32005.070498376,0
+MOFG.US,D,20190710,000000,24.7998,25.2808,24.7899,24.9934,21693.257254538,0
+MOFG.US,D,20190711,000000,24.8516,24.9835,23.9207,24.3862,26968.80708843,0
+MOFG.US,D,20190712,000000,24.4125,25.0315,24.1817,24.8417,32550.111797361,0
+MOFG.US,D,20190715,000000,24.653,24.8888,23.7093,24.52,17530.287032835,0
+MOFG.US,D,20190716,000000,24.5025,24.8417,24.2267,24.3166,28174.442532151,0
+MOFG.US,D,20190717,000000,24.2434,24.7998,24.0663,24.4506,18160.203430911,0
+MOFG.US,D,20190718,000000,24.4223,24.653,24.1944,24.4779,15535.210908407,0
+MOFG.US,D,20190719,000000,24.4046,24.8417,24.4046,24.6629,12690.36120151,0
+MOFG.US,D,20190722,000000,24.4223,24.6629,24.2434,24.6296,22863.101993824,0
+MOFG.US,D,20190723,000000,24.6629,24.9581,24.4311,24.6629,12458.232918452,0
+MOFG.US,D,20190724,000000,24.7353,25.7014,24.7353,25.6671,28872.872564434,0
+MOFG.US,D,20190725,000000,25.5136,25.5136,25.0413,25.2808,10766.866485955,0
+MOFG.US,D,20190726,000000,25.8353,27.6327,24.6863,27.3648,36355.174974703,0
+MOFG.US,D,20190729,000000,27.3648,27.5262,26.7575,27.0078,29073.300509276,0
+MOFG.US,D,20190730,000000,26.7829,27.8918,26.5903,27.6327,30909.87494263,0
+MOFG.US,D,20190731,000000,27.445,28.285,27.445,27.7854,40128.537813831,0
+MOFG.US,D,20190801,000000,27.8313,28.5686,26.6588,26.8719,41994.767402289,0
+MOFG.US,D,20190802,000000,26.6675,27.1281,26.4084,26.6206,25029.973499545,0
+MOFG.US,D,20190805,000000,26.2187,26.381,25.3797,25.8881,32801.66931997,0
+MOFG.US,D,20190806,000000,26.0055,26.4837,25.63,25.8793,45627.012606782,0
+MOFG.US,D,20190807,000000,25.5234,26.1043,24.878,25.6475,31526.497650487,0
+MOFG.US,D,20190808,000000,25.7991,26.8053,25.7991,26.3907,26190.614914832,0
+MOFG.US,D,20190809,000000,26.3351,26.8191,26.3351,26.5688,16214.21170114,0
+MOFG.US,D,20190812,000000,26.3164,26.7526,26.201,26.4602,27537.367993187,0
+MOFG.US,D,20190813,000000,26.381,27.4146,26.209,26.828,17049.669001835,0
+MOFG.US,D,20190814,000000,26.3448,26.381,25.6475,25.9957,17439.276384411,0
+MOFG.US,D,20190815,000000,26.0143,26.2852,25.8716,25.9693,12489.933256667,0
+MOFG.US,D,20190816,000000,26.0416,27.2494,25.9791,27.2035,32032.680470369,0
+MOFG.US,D,20190819,000000,27.445,27.5036,26.8103,27.1144,51966.057658205,0
+MOFG.US,D,20190820,000000,27.1497,27.1497,26.1297,26.2656,23477.679518571,0
+MOFG.US,D,20190821,000000,26.4974,27.1095,26.3448,26.8465,33161.621547442,0
+MOFG.US,D,20190822,000000,27.0078,27.088,26.5874,26.6675,19798.395102532,0
+MOFG.US,D,20190823,000000,26.5071,26.8592,25.3972,25.5331,33553.274113129,0
+MOFG.US,D,20190826,000000,25.8178,25.8716,25.5498,25.8178,31477.413255831,0
+MOFG.US,D,20190827,000000,25.8353,25.9957,25.1889,25.3082,30555.035672934,0
+MOFG.US,D,20190828,000000,25.272,26.1493,25.272,25.8627,30119.411670368,0
+MOFG.US,D,20190829,000000,25.8627,26.4553,25.8627,26.0779,17135.566692482,0
+MOFG.US,D,20190830,000000,26.116,26.4592,25.6554,26.0876,14236.519633152,0
+MOFG.US,D,20190903,000000,25.7171,25.9526,25.1048,25.2309,28206.142870366,0
+MOFG.US,D,20190904,000000,25.4315,25.5303,25.0971,25.0971,36036.126409444,0
+MOFG.US,D,20190905,000000,25.5488,26.3204,25.3982,26.2411,41770.819851674,0
+MOFG.US,D,20190906,000000,26.3389,26.4308,25.8716,25.8881,19713.520003441,0
+MOFG.US,D,20190909,000000,26.4034,26.9697,26.0964,26.7899,17452.570074631,0
+MOFG.US,D,20190910,000000,26.8163,27.7363,26.6265,27.6269,45079.926124686,0
+MOFG.US,D,20190911,000000,27.6807,28.3837,27.357,28.3026,32618.625431568,0
+MOFG.US,D,20190912,000000,28.1755,28.4513,27.6366,27.8166,44829.391193633,0
+MOFG.US,D,20190913,000000,27.9163,28.8717,27.4558,28.2928,55176.995141907,0
+MOFG.US,D,20190916,000000,28.0601,28.6977,28.0601,28.4376,34661.763359096,0
+MOFG.US,D,20190917,000000,28.1501,28.4082,27.6737,28.1139,26061.768378862,0
+MOFG.US,D,20190918,000000,28.1599,28.3837,27.754,27.8263,39242.973526925,0
+MOFG.US,D,20190919,000000,27.9242,28.0132,27.4743,27.4743,32957.103236378,0
+MOFG.US,D,20190920,000000,27.4743,28.1236,27.3443,27.9701,129213.64633856,0
+MOFG.US,D,20190923,000000,27.6366,27.9975,27.3716,27.8352,37772.486870376,0
+MOFG.US,D,20190924,000000,27.8352,28.0816,27.3882,27.5193,30463.002432955,0
+MOFG.US,D,20190925,000000,27.6366,28.4463,27.3745,28.0512,53788.315809783,0
+MOFG.US,D,20190926,000000,27.9427,28.3526,27.4216,27.5016,42374.148869312,0
+MOFG.US,D,20190927,000000,27.7608,28.0415,27.223,27.4558,42667.632645689,0
+MOFG.US,D,20190930,000000,28.0512,28.0512,27.3316,27.4842,41183.85229892,0
+MOFG.US,D,20191001,000000,27.5926,27.5926,26.4553,26.7644,31066.331450593,0
+MOFG.US,D,20191002,000000,26.6989,26.8163,26.161,26.7458,30511.064236055,0
+MOFG.US,D,20191003,000000,26.7262,26.7644,26.1512,26.6735,24184.290283296,0
+MOFG.US,D,20191004,000000,26.7545,26.7899,25.8089,26.7742,15100.609497397,0
+MOFG.US,D,20191007,000000,26.6186,27.0607,26.6186,26.7458,18365.744333531,0
+MOFG.US,D,20191008,000000,26.5561,26.6021,26.0515,26.1698,22017.418777575,0
+MOFG.US,D,20191009,000000,26.385,26.7458,26.385,26.4397,35054.438516338,0
+MOFG.US,D,20191010,000000,26.5462,27.0117,26.5462,26.6646,16931.048381418,0
+MOFG.US,D,20191011,000000,26.8983,27.9515,26.8983,27.2944,32786.33044664,0
+MOFG.US,D,20191014,000000,27.3032,27.3032,26.6646,26.9971,46372.481850609,0
+MOFG.US,D,20191015,000000,27.0157,27.7453,27.0157,27.446,15048.457328076,0
+MOFG.US,D,20191016,000000,27.2406,27.7657,27.0117,27.3668,17568.122920382,0
+MOFG.US,D,20191017,000000,27.4842,27.9975,27.4029,27.7804,35899.099141032,0
+MOFG.US,D,20191018,000000,27.7453,28.0552,27.6366,27.8352,28830.946310665,0
+MOFG.US,D,20191021,000000,27.933,28.5324,27.8704,28.3212,45247.631139758,0
+MOFG.US,D,20191022,000000,28.1843,28.6898,28.0327,28.1941,27995.489009971,0
+MOFG.US,D,20191023,000000,27.1398,28.3379,27.0685,28.2673,17037.397903171,0
+MOFG.US,D,20191024,000000,28.4111,28.4326,27.6934,27.6983,13957.35213855,0
+MOFG.US,D,20191025,000000,28.284,28.284,27.933,27.933,13844.867067465,0
+MOFG.US,D,20191028,000000,28.3476,28.8717,28.3476,28.8151,51666.438332496,0
+MOFG.US,D,20191029,000000,28.6898,29.6375,28.4923,29.0762,31921.217990841,0
+MOFG.US,D,20191030,000000,29.168,29.6521,28.7984,29.2581,65266.90601824,0
+MOFG.US,D,20191031,000000,29.1944,29.5104,28.8619,29.3518,54474.474743402,0
+MOFG.US,D,20191101,000000,29.6002,30.144,28.9499,30.0061,61048.715852549,0
+MOFG.US,D,20191104,000000,30.1744,30.9185,30.1744,30.6897,34907.185332372,0
+MOFG.US,D,20191105,000000,30.8432,31.7067,30.8148,31.652,41446.658328637,0
+MOFG.US,D,20191106,000000,31.517,31.7164,31.0945,31.4007,52419.065717211,0
+MOFG.US,D,20191107,000000,31.5434,31.8328,31.3107,31.5258,69922.765369608,0
+MOFG.US,D,20191108,000000,31.6167,31.9678,31.2833,31.5258,87769.033193036,0
+MOFG.US,D,20191111,000000,31.4906,31.869,30.8697,31.2471,31662.502327344,0
+MOFG.US,D,20191112,000000,31.3204,31.6001,31.1033,31.3204,45961.400045371,0
+MOFG.US,D,20191113,000000,31.1298,31.5081,30.9145,31.2382,47979.995775571,0
+MOFG.US,D,20191114,000000,31.3008,31.6431,31.0144,31.1298,41945.683007633,0
+MOFG.US,D,20191115,000000,31.3653,33.3603,31.03,31.3204,38278.669690258,0
+MOFG.US,D,20191118,000000,31.3918,31.5131,30.6261,30.9508,23759.914787839,0
+MOFG.US,D,20191119,000000,31.1855,31.5004,30.8217,31.0485,40854.577818107,0
+MOFG.US,D,20191120,000000,30.9332,31.5081,30.5626,30.9948,47067.844108226,0
+MOFG.US,D,20191121,000000,31.1855,31.1855,30.4511,30.6447,35024.783361233,0
+MOFG.US,D,20191122,000000,30.762,31.0045,30.4089,30.6623,34742.548091966,0
+MOFG.US,D,20191125,000000,30.7797,31.4642,30.7797,31.1209,46519.735034575,0
+MOFG.US,D,20191126,000000,31.1121,31.1121,29.834,29.9876,233324.71517716,0
+MOFG.US,D,20191127,000000,30.231,30.7717,30.231,30.7151,59923.865141698,0
+MOFG.US,D,20191129,000000,30.5019,30.8901,30.3835,30.7991,24115.776649089,0
+MOFG.US,D,20191202,000000,30.9273,31.2255,30.3748,30.4922,44732.244995877,0
+MOFG.US,D,20191203,000000,30.2115,30.5635,29.9015,30.2741,65795.585852339,0
+MOFG.US,D,20191204,000000,30.4658,30.9987,30.4658,30.6017,32941.764363048,0
+MOFG.US,D,20191205,000000,30.6643,31.1209,30.5293,30.9175,30998.840407942,0
+MOFG.US,D,20191206,000000,31.2432,31.5414,30.9175,31.2626,35584.140941993,0
+MOFG.US,D,20191209,000000,31.1619,31.3693,30.9078,31.2726,24380.627861917,0
+MOFG.US,D,20191210,000000,31.3449,31.5796,31.1992,31.4055,22300.676638399,0
+MOFG.US,D,20191211,000000,31.561,31.6872,31.2255,31.6598,29968.068120181,0
+MOFG.US,D,20191212,000000,31.7155,32.5575,31.7155,31.9972,40588.704013724,0
+MOFG.US,D,20191213,000000,31.8515,32.1594,31.6148,31.8515,36225.305847179,0
+MOFG.US,D,20191216,000000,32.0676,33.0093,32.0676,32.7736,49653.978151628,0
+MOFG.US,D,20191217,000000,33.0464,33.6537,32.846,33.3653,47853.194422712,0
+MOFG.US,D,20191218,000000,33.554,33.8161,33.2293,33.5627,68745.762489436,0
+MOFG.US,D,20191219,000000,33.7251,33.8669,32.5389,33.0836,48852.266372258,0
+MOFG.US,D,20191220,000000,33.1726,33.5902,32.6308,33.1814,143832.6152134,0
+MOFG.US,D,20191223,000000,33.0093,33.2381,32.3668,32.7482,36818.408949264,0
+MOFG.US,D,20191224,000000,32.5301,35.3581,32.4215,32.7109,35465.520321576,0
+MOFG.US,D,20191226,000000,32.84,33.2312,32.6651,32.8116,14940.062623212,0
+MOFG.US,D,20191227,000000,32.846,32.9917,32.2856,32.9106,38848.253186572,0
+MOFG.US,D,20191230,000000,33.0278,33.0464,32.4314,32.9106,41755.480978343,0
+MOFG.US,D,20191231,000000,32.8216,33.066,32.5575,32.8216,35915.460605916,0
+MOFG.US,D,20200102,000000,32.9917,33.0171,32.2504,32.5037,52439.517548317,0
+MOFG.US,D,20200103,000000,32.133,32.6015,31.7635,32.1751,23625.955294091,0
+MOFG.US,D,20200106,000000,32.0871,32.6112,31.7781,32.1047,39662.236064606,0
+MOFG.US,D,20200107,000000,32.0773,32.3952,31.4887,31.7244,55636.138750245,0
+MOFG.US,D,20200108,000000,31.7057,32.223,31.3693,31.9972,131705.70195888,0
+MOFG.US,D,20200109,000000,32.133,32.4069,31.4984,31.6598,71184.643348871,0
+MOFG.US,D,20200110,000000,31.6235,31.8328,30.7181,31.5796,50698.044129609,0
+MOFG.US,D,20200113,000000,31.5414,31.9052,31.4202,31.5991,56338.659148749,0
+MOFG.US,D,20200114,000000,31.5512,31.7957,30.7092,31.3693,75055.152385754,0
+MOFG.US,D,20200115,000000,31.1816,31.4055,30.8363,31.1346,24410.283017021,0
+MOFG.US,D,20200116,000000,31.2726,31.7702,30.9635,31.3262,39858.573643227,0
+MOFG.US,D,20200117,000000,31.5698,32.0353,30.9987,31.0906,42452.888419071,0
+MOFG.US,D,20200121,000000,30.9371,31.0437,30.5362,30.6105,62871.996595682,0
+MOFG.US,D,20200122,000000,30.7366,30.8275,30.2741,30.319,38046.541407202,0
+MOFG.US,D,20200123,000000,30.1635,30.7181,29.8408,30.3005,129598.14076336,0
+MOFG.US,D,20200124,000000,31.1619,31.2119,29.7636,30.1734,46114.788778669,0
+MOFG.US,D,20200127,000000,29.9484,30.9811,29.9484,30.5205,94056.948666693,0
+MOFG.US,D,20200128,000000,30.8275,30.8901,29.6404,30.2399,152790.517238,0
+MOFG.US,D,20200129,000000,30.23,30.23,29.6404,29.7499,40426.111956429,0
+MOFG.US,D,20200130,000000,29.6482,30.055,29.2063,29.9758,93367.721958407,0
+MOFG.US,D,20200131,000000,29.8916,29.8916,28.9001,29.2962,44789.510122975,0
+MOFG.US,D,20200203,000000,29.2609,29.7401,29.17,29.4047,43164.612141573,0
+MOFG.US,D,20200204,000000,29.7499,29.8213,29.4408,29.5768,23068.642896443,0
+MOFG.US,D,20200205,000000,29.7939,30.0746,29.6658,29.9397,57313.188900968,0
+MOFG.US,D,20200206,000000,30.1303,30.3092,29.7049,29.7401,27119.128047062,0
+MOFG.US,D,20200207,000000,29.6404,29.6404,29.1347,29.3217,31756.580750434,0
+MOFG.US,D,20200210,000000,29.1866,29.5954,29.1866,29.478,32533.750332477,0
+MOFG.US,D,20200211,000000,29.6658,29.8916,29.5495,29.7587,23555.396476775,0
+MOFG.US,D,20200212,000000,29.8916,30.0364,29.3217,29.4692,23864.219126481,0
+MOFG.US,D,20200213,000000,29.4134,29.5856,29.3411,29.4868,16517.921393069,0
+MOFG.US,D,20200214,000000,29.5768,29.6149,29.1602,29.2698,30902.716801742,0
+MOFG.US,D,20200218,000000,29.4047,29.5808,28.7064,28.9001,20268.787217979,0
+MOFG.US,D,20200219,000000,29.0155,29.2962,28.771,29.0243,27947.42720687,0
+MOFG.US,D,20200220,000000,29.1514,29.3137,28.9001,29.17,20345.481584629,0
+MOFG.US,D,20200221,000000,29.125,29.5768,28.7799,29.0429,58344.983780285,0
+MOFG.US,D,20200224,000000,28.3818,28.6625,27.8235,28.0835,23862.173943371,0
+MOFG.US,D,20200225,000000,28.0992,28.1198,27.1233,27.1233,35631.180153537,0
+MOFG.US,D,20200226,000000,27.2944,28.2733,27.0518,28.018,104369.78450209,0
+MOFG.US,D,20200227,000000,27.7207,29.9582,26.9776,27.1135,71205.095179977,0
+MOFG.US,D,20200228,000000,26.0085,26.6039,25.3787,26.2177,70543.478443687,0
+MOFG.US,D,20200302,000000,27.1927,27.1927,26.0407,26.9033,31899.743568179,0
+MOFG.US,D,20200303,000000,26.648,26.8026,26.0632,26.2177,39538.502486411,0
+MOFG.US,D,20200304,000000,26.3184,27.1487,25.8803,27.1389,25167.000767958,0
+MOFG.US,D,20200305,000000,26.5746,26.5746,25.3249,25.7981,53867.055359543,0
+MOFG.US,D,20200306,000000,25.2232,25.5577,24.2296,25.3523,61993.590449663,0
+MOFG.US,D,20200309,000000,23.992,24.5807,21.8425,22.0019,45976.738918701,0
+MOFG.US,D,20200310,000000,22.4958,23.8923,22.3335,23.4629,64226.93040648,0
+MOFG.US,D,20200311,000000,22.6777,23.5451,21.6411,21.9217,61941.438280342,0
+MOFG.US,D,20200312,000000,20.7796,21.6753,19.0458,19.0458,59176.350714759,0
+MOFG.US,D,20200313,000000,19.7861,21.0436,18.7534,20.4432,77037.957411518,0
+MOFG.US,D,20200316,000000,17.8224,19.8945,17.1212,17.7598,74417.055255234,0
+MOFG.US,D,20200317,000000,18.2243,19.8389,17.2854,19.7479,60127.360861206,0
+MOFG.US,D,20200318,000000,18.4424,18.4424,15.1224,15.1224,53382.346962321,0
+MOFG.US,D,20200319,000000,15.0314,18.9734,15.0314,18.4981,75309.777683029,0
+MOFG.US,D,20200320,000000,18.0414,19.5474,16.426,16.955,68535.108629039,0
+MOFG.US,D,20200323,000000,17.1476,17.1476,14.255,16.0259,53979.540430628,0
+MOFG.US,D,20200324,000000,16.426,17.887,15.3599,17.038,46263.06455419,0
+MOFG.US,D,20200325,000000,17.129,17.8967,16.1971,17.7598,47869.555887596,0
+MOFG.US,D,20200326,000000,17.7509,20.0129,17.4664,19.9042,57158.777576115,0
+MOFG.US,D,20200327,000000,18.8902,19.4467,17.9142,19.1015,42306.65782666,0
+MOFG.US,D,20200330,000000,19.3019,19.4016,18.0727,19.2198,40316.69466001,0
+MOFG.US,D,20200331,000000,19.0164,19.3929,18.0414,19.1093,76074.676166407,0
+MOFG.US,D,20200401,000000,18.1988,18.2967,17.0019,17.3305,91786.795413885,0
+MOFG.US,D,20200402,000000,17.1212,18.0316,16.0064,16.6557,44483.755247935,0
+MOFG.US,D,20200403,000000,16.3906,16.7554,15.4959,16.1716,54667.744547358,0
+MOFG.US,D,20200406,000000,16.8015,17.5309,16.8015,17.2024,46798.902529178,0
+MOFG.US,D,20200407,000000,17.6219,17.9055,16.4542,16.8835,52951.835917532,0
+MOFG.US,D,20200408,000000,17.1476,18.0316,17.0655,17.6219,56845.864560187,0
+MOFG.US,D,20200409,000000,18.0776,20.1322,18.0776,19.829,43188.131747345,0
+MOFG.US,D,20200413,000000,19.5836,20.2456,18.4981,18.727,30446.64096807,0
+MOFG.US,D,20200414,000000,19.3929,19.7479,17.887,18.416,98992.998104218,0
+MOFG.US,D,20200415,000000,17.4478,17.4478,16.5187,16.5726,29062.052002168,0
+MOFG.US,D,20200416,000000,16.4806,16.5452,15.3121,16.4631,57263.081914758,0
+MOFG.US,D,20200417,000000,17.0557,18.4071,16.2264,17.6131,46038.09441202,0
+MOFG.US,D,20200420,000000,16.9461,17.6415,16.0983,16.7652,26670.210354277,0
+MOFG.US,D,20200421,000000,15.9966,16.9364,15.9966,16.5452,23268.04824973,0
+MOFG.US,D,20200422,000000,17.2102,17.2102,16.3447,16.4719,17998.633965171,0
+MOFG.US,D,20200423,000000,16.4357,17.4312,16.4357,17.1837,30002.836233062,0
+MOFG.US,D,20200424,000000,17.0469,17.2844,16.5267,17.266,21356.824632839,0
+MOFG.US,D,20200427,000000,17.6591,18.6536,17.3403,18.106,46483.944330139,0
+MOFG.US,D,20200428,000000,18.7534,19.4672,17.9496,18.7073,36445.163031572,0
+MOFG.US,D,20200429,000000,19.3283,20.7346,18.1245,20.2583,70676.415345878,0
+MOFG.US,D,20200430,000000,19.4662,19.6266,18.2527,19.0458,34012.417721468,0
+MOFG.US,D,20200501,000000,17.1379,19.0458,17.1114,18.106,57373.521802732,0
+MOFG.US,D,20200504,000000,17.795,18.3251,17.6316,17.8967,32970.396926597,0
+MOFG.US,D,20200505,000000,18.3807,19.1729,17.129,17.2297,48144.633015977,0
+MOFG.US,D,20200506,000000,17.3667,17.4225,16.5354,16.6,34524.736090682,0
+MOFG.US,D,20200507,000000,17.1476,17.1662,16.3906,16.6821,64216.704490927,0
+MOFG.US,D,20200508,000000,17.3031,17.4028,16.7741,17.3667,84094.861734775,0
+MOFG.US,D,20200511,000000,16.9364,17.3305,16.0699,16.3906,47485.061462797,0
+MOFG.US,D,20200512,000000,16.6635,16.6635,15.3599,15.3864,88466.440633763,0
+MOFG.US,D,20200513,000000,15.4215,15.5957,14.1464,15.2944,63124.576709846,0
+MOFG.US,D,20200514,000000,14.7566,15.0314,13.9166,14.785,48801.136794492,0
+MOFG.US,D,20200515,000000,14.6471,15.2681,14.5297,14.957,35635.270519759,0
+MOFG.US,D,20200518,000000,15.9164,17.2483,15.3502,17.1016,101385.86234367,0
+MOFG.US,D,20200519,000000,16.819,17.0303,15.8234,15.9331,35203.736883415,0
+MOFG.US,D,20200520,000000,16.3624,17.2797,15.8264,17.0116,40141.83150405,0
+MOFG.US,D,20200521,000000,16.8552,17.0205,16.4719,16.5354,40854.577818107,0
+MOFG.US,D,20200522,000000,16.646,16.9461,15.8979,16.3252,83827.965338837,0
+MOFG.US,D,20200526,000000,17.2934,17.9329,16.1442,17.7773,89453.241484647,0
+MOFG.US,D,20200527,000000,18.4424,19.52,17.6835,19.1925,44932.67294072,0
+MOFG.US,D,20200528,000000,19.612,19.612,18.0316,18.0414,43605.349101916,0
+MOFG.US,D,20200529,000000,18.016,18.2164,17.2043,17.7089,44536.930008811,0
+MOFG.US,D,20200601,000000,17.6268,17.8761,17.2581,17.2581,48305.179890162,0
+MOFG.US,D,20200602,000000,17.4145,17.6268,17.2386,17.3687,29233.847383462,0
+MOFG.US,D,20200603,000000,17.9486,19.1679,17.7656,18.5959,84332.102975609,0
+MOFG.US,D,20200604,000000,18.4569,19.2286,18.4472,19.1308,52000.825771085,0
+MOFG.US,D,20200605,000000,20.2007,21.0456,19.9698,20.3395,74292.299085486,0
+MOFG.US,D,20200608,000000,21.0504,21.3829,20.4098,20.9586,50686.795622501,0
+MOFG.US,D,20200609,000000,20.452,21.291,20.184,20.5048,45596.334860122,0
+MOFG.US,D,20200610,000000,20.5712,20.5712,19.2236,19.2872,76311.917407241,0
+MOFG.US,D,20200611,000000,18.1353,18.2908,17.792,18.0874,113781.71717724,0
+MOFG.US,D,20200612,000000,19.0095,19.0095,17.5896,18.3552,46172.053905767,0
+MOFG.US,D,20200615,000000,17.6552,18.8541,17.4322,18.725,55229.147311228,0
+MOFG.US,D,20200616,000000,19.6755,19.7772,18.817,19.3616,91436.04651041,0
+MOFG.US,D,20200617,000000,19.2149,19.2149,18.1451,18.3552,32595.105825795,0
+MOFG.US,D,20200618,000000,18.016,18.7436,18.016,18.2732,41014.102100738,0
+MOFG.US,D,20200619,000000,18.2732,18.3924,17.8663,17.9867,128930.38847773,0
+MOFG.US,D,20200622,000000,17.7745,18.3652,17.5603,18.2908,39749.156346808,0
+MOFG.US,D,20200623,000000,18.5597,18.6751,18.1157,18.2654,36359.265340925,0
+MOFG.US,D,20200624,000000,18.0971,18.4472,17.2943,17.527,71394.274617712,0
+MOFG.US,D,20200625,000000,17.442,18.0443,17.3119,18.0316,66337.559376659,0
+MOFG.US,D,20200626,000000,17.7656,18.1108,16.6303,17.128,414371.48227173,0
+MOFG.US,D,20200629,000000,17.3315,18.2732,17.3041,18.2361,53036.711016623,0
+MOFG.US,D,20200630,000000,18.061,18.5773,17.5994,18.4569,66576.845800604,0
+MOFG.US,D,20200701,000000,18.7054,18.7054,17.349,17.4243,39507.824739753,0
+MOFG.US,D,20200702,000000,17.9583,18.2262,17.2483,17.4048,38679.525579943,0
+MOFG.US,D,20200706,000000,17.8947,18.0688,17.3217,17.6992,33457.15050693,0
+MOFG.US,D,20200707,000000,17.7285,17.7285,16.9433,17.0713,51046.747849973,0
+MOFG.US,D,20200708,000000,16.9706,17.2581,16.4816,16.8561,42812.840646544,0
+MOFG.US,D,20200709,000000,16.6851,17.1887,15.6973,15.8451,36599.574356425,0
+MOFG.US,D,20200710,000000,16.4288,16.8317,15.9194,16.8317,41137.835678931,0
+MOFG.US,D,20200713,000000,17.1652,17.5749,16.4552,16.9706,37964.734082776,0
+MOFG.US,D,20200714,000000,16.9266,17.175,16.4816,16.7691,24993.160203553,0
+MOFG.US,D,20200715,000000,17.3971,18.0209,17.0812,17.7569,70968.876530699,0
+MOFG.US,D,20200716,000000,17.6268,17.748,17.1926,17.4596,41748.322837457,0
+MOFG.US,D,20200717,000000,17.3588,17.6463,17.349,17.5349,41863.875683208,0
+MOFG.US,D,20200720,000000,17.3119,17.3774,16.5746,16.6665,22263.863342407,0
+MOFG.US,D,20200721,000000,16.9079,17.442,16.9079,17.442,36327.56500271,0
+MOFG.US,D,20200722,000000,17.3217,17.3217,16.7594,16.9433,19691.022989224,0
+MOFG.US,D,20200723,000000,16.8416,17.1926,16.5746,17.0537,37996.434420991,0
+MOFG.US,D,20200724,000000,17.1652,17.5407,16.7496,17.22,26973.920046207,0
+MOFG.US,D,20200727,000000,17.1837,17.1837,16.5286,16.7965,24017.607859779,0
+MOFG.US,D,20200728,000000,16.5746,16.8631,16.4729,16.73,31244.262381219,0
+MOFG.US,D,20200729,000000,16.7496,16.7496,16.0485,16.1502,73084.618458654,0
+MOFG.US,D,20200730,000000,15.8264,16.1502,15.7306,16.1139,54193.26206569,0
+MOFG.US,D,20200731,000000,16.2705,17.1114,16.1961,16.6851,81063.900364808,0
+MOFG.US,D,20200803,000000,17.0537,17.3774,16.9266,17.3041,36221.215480957,0
+MOFG.US,D,20200804,000000,17.1837,17.1926,16.8698,17.0459,34638.243753323,0
+MOFG.US,D,20200805,000000,17.2024,17.8947,16.9902,17.8947,26345.026239685,0
+MOFG.US,D,20200806,000000,17.9583,18.0062,17.4322,17.5172,32762.810840868,0
+MOFG.US,D,20200807,000000,17.5437,18.6888,17.2063,18.6888,56727.24393977,0
+MOFG.US,D,20200810,000000,18.5499,19.5552,18.4669,19.2423,38884.043891007,0
+MOFG.US,D,20200811,000000,19.4819,19.9396,19.1396,19.2236,30954.868971064,0
+MOFG.US,D,20200812,000000,19.1865,19.657,19.0858,19.6012,38351.273690686,0
+MOFG.US,D,20200813,000000,19.3343,19.435,18.4569,18.5128,39912.770995659,0
+MOFG.US,D,20200814,000000,18.2908,18.9743,17.5603,18.9371,24248.713551281,0
+MOFG.US,D,20200817,000000,18.7993,18.7993,18.3846,18.5402,27041.411088857,0
+MOFG.US,D,20200818,000000,18.5402,18.5402,17.8097,17.8488,23977.726789122,0
+MOFG.US,D,20200819,000000,17.9964,18.3924,17.9319,18.0776,20591.92614946,0
+MOFG.US,D,20200820,000000,17.7833,17.7833,17.5515,17.748,43768.963750767,0
+MOFG.US,D,20200821,000000,17.748,17.885,16.9334,17.1369,65196.347200923,0
+MOFG.US,D,20200824,000000,17.4048,17.9964,17.0283,17.9319,32671.800192444,0
+MOFG.US,D,20200825,000000,18.1891,18.2555,17.8761,18.0111,22205.575623753,0
+MOFG.US,D,20200826,000000,18.0062,18.0062,17.3971,17.4048,30638.88818047,0
+MOFG.US,D,20200827,000000,17.6463,17.9867,17.5437,17.6903,30668.543335574,0
+MOFG.US,D,20200828,000000,17.792,17.9916,17.5896,17.9867,18796.25537832,0
+MOFG.US,D,20200831,000000,17.9769,18.2341,17.6473,17.7255,93109.006294912,0
+MOFG.US,D,20200901,000000,17.6601,17.9211,17.4352,17.8566,29704.239498909,0
+MOFG.US,D,20200902,000000,17.7725,18.0522,17.7353,18.016,28195.916954812,0
+MOFG.US,D,20200903,000000,17.9309,18.5666,17.9309,18.2761,24778.415976936,0
+MOFG.US,D,20200904,000000,18.6683,18.8648,18.1373,18.4532,25305.050627926,0
+MOFG.US,D,20200908,000000,18.3699,18.5372,17.8937,17.9867,86531.6974111,0
+MOFG.US,D,20200909,000000,18.2097,18.2097,17.7353,17.8272,48147.700790643,0
+MOFG.US,D,20200910,000000,17.9388,18.061,17.6229,17.8175,40173.531842265,0
+MOFG.US,D,20200911,000000,17.8937,17.8977,17.4732,17.5299,42147.133544031,0
+MOFG.US,D,20200914,000000,17.7255,18.4433,17.5015,18.3505,56472.618642495,0
+MOFG.US,D,20200915,000000,18.5743,18.9342,17.9388,17.9583,43751.579694327,0
+MOFG.US,D,20200916,000000,17.967,18.5842,17.967,18.3035,25404.242008791,0
+MOFG.US,D,20200917,000000,18.0697,18.5275,18.0697,18.2937,23925.574619801,0
+MOFG.US,D,20200918,000000,18.4629,18.4863,16.8571,17.0703,197848.96894002,0
+MOFG.US,D,20200921,000000,18.2898,18.2898,16.2323,16.4562,78687.397590247,0
+MOFG.US,D,20200922,000000,16.7349,16.8571,15.8626,16.1756,41925.231176527,0
+MOFG.US,D,20200923,000000,16.1942,16.4006,15.4851,15.6797,43627.846116132,0
+MOFG.US,D,20200924,000000,15.7374,16.3153,15.5693,15.9516,36076.007480102,0
+MOFG.US,D,20200925,000000,15.7081,16.3624,15.7081,16.2597,33337.507294957,0
+MOFG.US,D,20200928,000000,16.5394,17.268,16.4367,16.8571,32007.115681487,0
+MOFG.US,D,20200929,000000,16.9315,16.9315,16.2979,16.6234,18299.275882434,0
+MOFG.US,D,20200930,000000,16.9139,17.0069,16.4464,16.6792,24227.239128619,0
+MOFG.US,D,20201001,000000,16.8102,17.0166,16.2597,16.5951,20098.014428241,0
+MOFG.US,D,20201002,000000,16.2509,17.3951,16.2509,17.3138,30777.960631994,0
+MOFG.US,D,20201005,000000,17.8937,18.0884,17.6688,18.0884,33797.673494851,0
+MOFG.US,D,20201006,000000,18.2008,19.1348,18.0786,18.6966,59348.146096053,0
+MOFG.US,D,20201007,000000,18.8453,19.3782,18.7426,19.2189,39353.413414899,0
+MOFG.US,D,20201008,000000,19.3782,19.5728,19.0985,19.4701,33783.357213076,0
+MOFG.US,D,20201009,000000,19.5914,19.5914,19.0213,19.2374,26663.052213389,0
+MOFG.US,D,20201012,000000,18.8912,19.7508,18.8912,19.7127,14239.587407819,0
+MOFG.US,D,20201013,000000,19.4243,19.6765,19.0213,19.0692,17056.827142722,0
+MOFG.US,D,20201014,000000,19.3684,19.3684,18.8825,18.8825,18134.638642028,0
+MOFG.US,D,20201015,000000,18.4903,19.4995,17.7813,19.3821,42452.888419071,0
+MOFG.US,D,20201016,000000,19.2932,19.517,18.9578,19.2286,26880.864214673,0
+MOFG.US,D,20201019,000000,19.4799,19.5728,19.2648,19.3126,19191.998310229,0
+MOFG.US,D,20201020,000000,19.5357,19.9542,19.3587,19.5268,25782.600884259,0
+MOFG.US,D,20201021,000000,19.4427,19.741,19.433,19.6951,10080.707552335,0
+MOFG.US,D,20201022,000000,19.8339,20.7033,19.8339,20.5811,26080.175026857,0
+MOFG.US,D,20201023,000000,21.028,21.028,20.5351,20.8147,20965.172067151,0
+MOFG.US,D,20201026,000000,20.4422,20.4422,19.6951,20.1049,37350.156558029,0
+MOFG.US,D,20201027,000000,20.0765,20.0765,19.34,19.4056,18323.818079763,0
+MOFG.US,D,20201028,000000,19.0506,19.2648,18.678,18.77,22350.783624609,0
+MOFG.US,D,20201029,000000,18.6487,19.8525,18.4532,19.8525,32799.624136859,0
+MOFG.US,D,20201030,000000,19.8808,20.2358,18.5842,18.808,54035.78296617,0
+MOFG.US,D,20201102,000000,19.34,20.2007,19.2834,19.7978,15559.753105735,0
+MOFG.US,D,20201103,000000,20.2358,20.7854,20.2358,20.6094,42482.543574175,0
+MOFG.US,D,20201104,000000,19.9933,19.9933,18.7611,18.8267,23377.465546149,0
+MOFG.US,D,20201105,000000,18.7426,19.6765,18.7426,19.4897,25807.143081588,0
+MOFG.US,D,20201106,000000,19.8427,20.0676,18.6683,18.7514,22849.808303604,0
+MOFG.US,D,20201109,000000,20.5155,22.5701,20.5155,21.7017,71886.14115582,0
+MOFG.US,D,20201110,000000,22.1779,22.5887,21.999,22.2073,46326.46523062,0
+MOFG.US,D,20201111,000000,22.1486,22.2992,21.5237,22.0665,25934.967026002,0
+MOFG.US,D,20201112,000000,21.6254,21.8152,20.9556,21.1971,24862.268484472,0
+MOFG.US,D,20201113,000000,21.5805,22.0568,21.3752,21.7956,31933.489089504,0
+MOFG.US,D,20201116,000000,22.3637,22.887,22.0568,22.6532,45231.269674873,0
+MOFG.US,D,20201117,000000,22.2406,23.1002,21.9716,22.8674,35674.128998862,0
+MOFG.US,D,20201118,000000,23.1393,23.5499,22.4948,22.6357,15907.434234544,0
+MOFG.US,D,20201119,000000,22.6161,22.7745,22.0284,22.5701,52187.960025708,0
+MOFG.US,D,20201120,000000,22.2895,22.7931,22.0812,22.7931,24745.693047166,0
+MOFG.US,D,20201123,000000,22.9152,24.2962,22.5887,22.6718,85069.391486994,0
+MOFG.US,D,20201124,000000,23.2703,24.2541,23.2311,23.6526,98386.601311914,0
+MOFG.US,D,20201125,000000,23.9519,24.7831,22.9789,22.9789,20165.505470892,0
+MOFG.US,D,20201127,000000,23.149,23.149,22.2503,22.9152,13105.53337297,0
+MOFG.US,D,20201130,000000,22.7354,23.0014,21.7457,21.907,54231.097953236,0
+MOFG.US,D,20201201,000000,22.4724,22.8771,22.2445,22.5085,26194.705281054,0
+MOFG.US,D,20201202,000000,22.6043,22.9426,22.6043,22.8576,41903.756753865,0
+MOFG.US,D,20201203,000000,22.7549,23.1216,22.6991,22.887,41436.432413084,0
+MOFG.US,D,20201204,000000,23.2067,23.8003,22.9573,23.6204,36405.281960914,0
+MOFG.US,D,20201207,000000,23.2634,23.6204,23.2634,23.4884,66317.107545552,0
+MOFG.US,D,20201208,000000,23.3759,23.6498,22.6797,23.6498,61307.431516044,0
+MOFG.US,D,20201209,000000,23.8472,24.0184,23.5558,23.7328,35084.093671442,0
+MOFG.US,D,20201210,000000,23.5558,23.988,23.5558,23.7906,40891.391114099,0
+MOFG.US,D,20201211,000000,23.5461,23.8561,23.4522,23.7328,29960.909979294,0
+MOFG.US,D,20201214,000000,24.035,24.0546,23.461,23.4707,37888.039716127,0
+MOFG.US,D,20201215,000000,23.7719,24.084,23.4884,23.988,49388.104347245,0
+MOFG.US,D,20201216,000000,23.2067,24.1964,23.2067,23.725,62540.676931759,0
+MOFG.US,D,20201217,000000,23.9127,23.9127,23.3954,23.8472,74017.221957105,0
+MOFG.US,D,20201218,000000,23.0747,23.9705,23.0747,23.4786,166557.66734726,0
+MOFG.US,D,20201221,000000,23.3563,23.7808,22.6131,23.1881,42704.44594168,0
+MOFG.US,D,20201222,000000,23.0845,23.4786,22.5671,22.6698,64385.432097554,0
+MOFG.US,D,20201223,000000,22.7921,23.1881,22.7921,23.1021,51530.433655638,0
+MOFG.US,D,20201224,000000,23.3612,23.3612,22.8302,22.8489,20330.142711298,0
+MOFG.US,D,20201228,000000,23.2927,23.3388,22.6131,22.9055,45681.209959213,0
+MOFG.US,D,20201229,000000,23.1216,23.1559,22.6816,22.8215,72444.476145024,0
+MOFG.US,D,20201230,000000,22.971,23.2536,22.7754,22.9623,42390.510334196,0
+MOFG.US,D,20201231,000000,23.1216,23.2536,22.5945,23.0747,39204.115047823,0
+MOFG.US,D,20210104,000000,23.2536,23.4336,22.7647,23.1216,68044.264682486,0
+MOFG.US,D,20210105,000000,23.1881,23.3338,22.9623,23.0747,63273.875076923,0
+MOFG.US,D,20210106,000000,23.6106,24.8457,23.3906,24.6853,91069.958733606,0
+MOFG.US,D,20210107,000000,23.8698,25.0442,23.8698,24.7988,45630.080381447,0
+MOFG.US,D,20210108,000000,25.0989,25.2222,23.8297,24.2795,46738.569627414,0
+MOFG.US,D,20210111,000000,23.9324,24.5826,23.8472,24.563,34899.004599929,0
+MOFG.US,D,20210112,000000,24.8731,25.5038,24.5729,25.1948,35054.438516338,0
+MOFG.US,D,20210113,000000,25.0247,27.3129,24.6853,25.0989,29173.514481698,0
+MOFG.US,D,20210114,000000,25.1762,25.7121,25.1469,25.6271,42485.611348842,0
+MOFG.US,D,20210115,000000,25.1371,25.8716,25.0442,25.4207,26914.609735998,0
+MOFG.US,D,20210119,000000,25.6652,26.3625,25.186,25.6457,37265.281458937,0
+MOFG.US,D,20210120,000000,25.5625,25.5625,25.0442,25.457,35835.698464601,0
+MOFG.US,D,20210121,000000,25.457,25.457,24.8085,24.8271,25712.042066942,0
+MOFG.US,D,20210122,000000,24.4878,25.5234,24.2521,25.3269,48403.348679473,0
+MOFG.US,D,20210125,000000,25.0247,25.0725,24.3929,24.9122,39134.578822061,0
+MOFG.US,D,20210126,000000,25.1762,25.3816,24.5162,24.563,30731.944012004,0
+MOFG.US,D,20210127,000000,24.2521,24.5063,23.5461,23.8297,61908.715350572,0
+MOFG.US,D,20210128,000000,24.2795,25.1088,23.2244,23.4707,30356.652911202,0
+MOFG.US,D,20210129,000000,23.5461,23.5461,22.487,23.1607,61701.129264842,0
+MOFG.US,D,20210201,000000,23.5372,24.4789,23.3759,24.0741,72566.164540107,0
+MOFG.US,D,20210202,000000,24.61,25.9292,24.0253,25.1762,67341.744283982,0
+MOFG.US,D,20210203,000000,25.1566,25.1566,24.4789,24.9504,36580.145116874,0
+MOFG.US,D,20210204,000000,24.9504,25.8344,24.9504,25.7218,21353.756858173,0
+MOFG.US,D,20210205,000000,26.0426,26.0974,25.2399,25.8539,34035.93732724,0
+MOFG.US,D,20210208,000000,26.0789,26.3712,25.9762,26.3331,24197.583973515,0
+MOFG.US,D,20210209,000000,26.2588,26.9179,26.0426,26.908,29972.158486402,0
+MOFG.US,D,20210210,000000,27.0157,27.0157,26.4553,26.4934,31045.879619487,0
+MOFG.US,D,20210211,000000,26.5228,27.0304,25.986,26.07,25683.409503394,0
+MOFG.US,D,20210212,000000,26.0886,26.4553,25.807,26.0329,25150.639303073,0
+MOFG.US,D,20210216,000000,26.3331,26.5228,25.9938,26.3428,41701.283625912,0
+MOFG.US,D,20210217,000000,26.201,26.9648,25.5234,26.2871,19205.292000447,0
+MOFG.US,D,20210218,000000,26.2676,26.4181,25.6271,25.6457,30029.4236135,0
+MOFG.US,D,20210219,000000,25.7492,26.249,25.6358,26.2207,36038.171592555,0
+MOFG.US,D,20210222,000000,26.1356,27.4264,26.1356,26.9551,41308.60846867,0
+MOFG.US,D,20210223,000000,27.0304,27.0499,26.8143,27.0499,37171.203035848,0
+MOFG.US,D,20210224,000000,27.2387,28.019,26.908,28.0014,74562.263256091,0
+MOFG.US,D,20210225,000000,28.0855,28.0855,26.4651,26.9551,45690.413283211,0
+MOFG.US,D,20210226,000000,26.8171,26.8739,25.9536,26.0486,81111.962167909,0
+MOFG.US,D,20210301,000000,26.6656,26.8709,26.0397,26.7702,64183.981561157,0
+MOFG.US,D,20210302,000000,26.7702,27.5203,26.5893,27.1027,26451.375761439,0
+MOFG.US,D,20210303,000000,26.9843,28.6781,26.9599,27.8724,65003.077396968,0
+MOFG.US,D,20210304,000000,28.0611,28.9529,27.268,27.9095,49108.936852643,0
+MOFG.US,D,20210305,000000,28.4698,29.0957,27.1497,29.0957,52737.091690915,0
+MOFG.US,D,20210308,000000,29.21,30.3885,29.21,30.0834,62963.007244106,0
+MOFG.US,D,20210309,000000,29.9024,29.9024,28.9626,29.3998,51240.017653928,0
+MOFG.US,D,20210310,000000,29.3617,30.1871,29.0204,30.1313,76626.875606279,0
+MOFG.US,D,20210311,000000,30.1871,30.453,29.4565,30.453,46062.636609347,0
+MOFG.US,D,20210312,000000,30.7767,31.3175,29.9885,31.2609,51612.240980064,0
+MOFG.US,D,20210315,000000,29.8799,31.298,29.8799,30.8716,42513.221320835,0
+MOFG.US,D,20210316,000000,30.7092,30.8041,29.837,30.5303,45617.809282784,0
+MOFG.US,D,20210317,000000,30.6447,31.2833,30.3788,30.8617,50078.353647085,0
+MOFG.US,D,20210318,000000,31.0241,31.9726,30.4872,30.852,49165.179388186,0
+MOFG.US,D,20210319,000000,30.8325,31.3272,30.0834,30.2359,190991.46997005,0
+MOFG.US,D,20210322,000000,31.3937,31.3937,29.0478,29.2766,41028.418382512,0
+MOFG.US,D,20210323,000000,29.1055,29.2581,27.843,28.3075,37114.960500305,0
+MOFG.US,D,20210324,000000,28.9529,29.789,27.9614,28.0708,57063.67656147,0
+MOFG.US,D,20210325,000000,27.8527,29.0302,27.3922,28.7261,67464.45527062,0
+MOFG.US,D,20210326,000000,29.2668,29.7744,28.906,29.3234,38838.027271018,0
+MOFG.US,D,20210329,000000,28.9158,29.3998,28.3935,28.5266,35955.341676574,0
+MOFG.US,D,20210330,000000,28.64,29.7226,28.64,29.3137,39763.472628582,0
+MOFG.US,D,20210331,000000,29.2384,31.0144,29.0106,29.3998,92941.30127984,0
+MOFG.US,D,20210401,000000,29.1807,29.4468,28.7455,29.4468,30989.637083944,0
+MOFG.US,D,20210405,000000,29.8076,29.9699,28.9626,29.2003,34364.189216497,0
+MOFG.US,D,20210406,000000,29.0389,29.7089,27.9477,29.172,30407.782488968,0
+MOFG.US,D,20210407,000000,29.1347,29.305,28.6967,28.9823,34119.789834777,0
+MOFG.US,D,20210408,000000,28.9442,29.2482,28.5266,29.1906,27647.807881162,0
+MOFG.US,D,20210409,000000,29.4565,29.5856,28.9626,29.219,23101.365826213,0
+MOFG.US,D,20210412,000000,29.438,29.438,29.1347,29.1347,13570.812530639,0
+MOFG.US,D,20210413,000000,29.1906,29.1906,28.4034,28.4034,13566.722164418,0
+MOFG.US,D,20210414,000000,28.5637,29.0478,28.5637,28.859,30721.718096451,0
+MOFG.US,D,20210415,000000,29.4184,29.4184,28.1559,28.9343,21780.177536741,0
+MOFG.US,D,20210416,000000,29.2003,29.3334,28.7926,29.0576,27190.709455934,0
+MOFG.US,D,20210419,000000,28.8874,29.3431,28.3837,28.9343,34235.342680527,0
+MOFG.US,D,20210420,000000,28.6311,29.4281,27.8136,27.8136,23826.383238934,0
+MOFG.US,D,20210421,000000,28.289,28.6224,27.9681,28.554,22322.15106106,0
+MOFG.US,D,20210422,000000,28.7554,28.7573,27.5966,27.5966,16925.935423641,0
+MOFG.US,D,20210423,000000,27.8527,29.3665,27.8527,28.9823,34619.837105328,0
+MOFG.US,D,20210426,000000,29.1906,30.0354,28.859,29.1534,30613.323391587,0
+MOFG.US,D,20210427,000000,29.0106,29.5328,28.8395,29.2863,39749.156346808,0
+MOFG.US,D,20210428,000000,29.2482,29.5328,28.8014,29.3334,23820.247689602,0
+MOFG.US,D,20210429,000000,29.7607,30.0687,29.1055,29.7792,46256.929004859,0
+MOFG.US,D,20210430,000000,29.4184,30.3299,29.39,29.9601,55292.547987657,0
+MOFG.US,D,20210503,000000,29.9024,30.3689,29.5846,30.3494,65025.574411185,0
+MOFG.US,D,20210504,000000,30.0257,30.3641,29.7792,30.1411,38995.506370537,0
+MOFG.US,D,20210505,000000,29.8173,29.8555,29.5612,29.7518,24243.600593505,0
+MOFG.US,D,20210506,000000,29.7607,30.103,29.4281,30.0178,75236.151091045,0
+MOFG.US,D,20210507,000000,29.8467,29.8467,29.6746,29.8173,21647.24063455,0
+MOFG.US,D,20210510,000000,29.3431,30.1313,29.3431,29.5709,29238.960341238,0
+MOFG.US,D,20210511,000000,29.21,29.3998,28.7632,29.0859,22846.740528938,0
+MOFG.US,D,20210512,000000,29.2003,29.5231,28.5833,28.6498,26753.040270257,0
+MOFG.US,D,20210513,000000,29.0859,29.8751,29.0859,29.8076,24093.279634873,0
+MOFG.US,D,20210514,000000,29.9885,29.9885,29.7039,29.921,31196.200578119,0
+MOFG.US,D,20210517,000000,29.837,30.1313,29.125,30.0834,78278.36096812,0
+MOFG.US,D,20210518,000000,30.0443,30.3494,29.6648,30.1498,50151.980239068,0
+MOFG.US,D,20210519,000000,29.6648,29.9797,29.2003,29.921,53612.430062268,0
+MOFG.US,D,20210520,000000,29.8173,30.0443,29.3431,30.0443,43274.029437993,0
+MOFG.US,D,20210521,000000,30.3396,30.6153,30.103,30.5116,30781.028406659,0
+MOFG.US,D,20210524,000000,30.3788,30.5019,29.9601,30.2731,17750.144217229,0
+MOFG.US,D,20210525,000000,29.1534,30.0638,28.9442,29.0106,28252.159490356,0
+MOFG.US,D,20210526,000000,29.2668,29.4663,28.8639,29.4663,26528.070128087,0
+MOFG.US,D,20210527,000000,29.7421,30.3396,29.7136,30.2262,26880.864214673,0
+MOFG.US,D,20210528,000000,30.3063,30.3063,29.5044,30.1538,21405.909027494,0
+MOFG.US,D,20210601,000000,30.2212,30.7083,30.1626,30.6427,40203.18699737,0
+MOFG.US,D,20210602,000000,30.6887,30.6887,30.058,30.1919,18494.590869501,0
+MOFG.US,D,20210603,000000,30.0921,30.4795,30.0481,30.1068,21154.351504886,0
+MOFG.US,D,20210604,000000,29.8869,30.1919,29.748,30.0384,33458.173098485,0
+MOFG.US,D,20210607,000000,30.1821,30.2017,29.9631,30.0481,21027.550152026,0
+MOFG.US,D,20210608,000000,29.743,30.2017,29.743,29.9143,27503.622471862,0
+MOFG.US,D,20210609,000000,29.657,29.7146,29.4174,29.5142,30897.603843966,0
+MOFG.US,D,20210610,000000,29.6952,29.6952,28.8737,28.8737,22338.512525946,0
+MOFG.US,D,20210611,000000,29.036,29.2364,28.8445,28.9979,18013.972838501,0
+MOFG.US,D,20210614,000000,28.9295,28.9686,28.3847,28.6331,26809.2828058,0
+MOFG.US,D,20210615,000000,28.7672,29.3314,28.6429,29.1504,34326.353328951,0
+MOFG.US,D,20210616,000000,29.1602,30.0335,28.6253,29.5514,31539.791340706,0
+MOFG.US,D,20210617,000000,29.6853,29.7763,28.6527,28.6527,41292.247003784,0
+MOFG.US,D,20210618,000000,28.2225,28.2225,27.0948,27.2671,75507.137853205,0
+MOFG.US,D,20210621,000000,27.4293,28.3945,27.4293,28.1462,32737.246051984,0
+MOFG.US,D,20210622,000000,28.3065,28.3065,27.5153,28.0601,40419.976407097,0
+MOFG.US,D,20210623,000000,27.9359,28.2899,27.9173,28.0601,74571.466580088,0
+MOFG.US,D,20210624,000000,28.5862,28.7201,27.9075,28.6625,48190.649635967,0
+MOFG.US,D,20210625,000000,28.6722,29.0262,28.5764,28.6155,180598.87199335,0
+MOFG.US,D,20210628,000000,28.596,29.0536,27.888,28.0698,40459.857477755,0
+MOFG.US,D,20210629,000000,28.1363,28.3563,27.8694,27.8694,31565.356129589,0
+MOFG.US,D,20210630,000000,27.6396,27.9741,27.4479,27.5056,52703.34616959,0
+MOFG.US,D,20210701,000000,27.7637,28.1363,27.7637,27.9544,40506.896689299,0
+MOFG.US,D,20210702,000000,28.0219,28.0219,27.3481,27.4098,47613.907998766,0
+MOFG.US,D,20210706,000000,27.4098,27.6591,26.4161,26.8836,47113.860728215,0
+MOFG.US,D,20210707,000000,26.7223,27.0753,26.5404,26.6353,41435.409821529,0
+MOFG.US,D,20210708,000000,25.8901,26.6842,25.8901,26.3117,36310.18094627,0
+MOFG.US,D,20210709,000000,26.7692,27.5623,26.7126,27.4381,28964.905804413,0
+MOFG.US,D,20210712,000000,27.2191,27.7453,26.8836,27.7256,21913.114438932,0
+MOFG.US,D,20210713,000000,27.5623,27.8352,27.0948,27.3334,33304.784365187,0
+MOFG.US,D,20210714,000000,27.5819,27.6865,27.2671,27.5623,21323.079111513,0
+MOFG.US,D,20210715,000000,27.3815,27.7931,27.1898,27.7637,32175.843288114,0
+MOFG.US,D,20210716,000000,28.0698,28.0698,27.2289,27.4293,33240.361097202,0
+MOFG.US,D,20210719,000000,26.7311,26.9609,26.3067,26.4261,35304.973447391,0
+MOFG.US,D,20210720,000000,26.4455,27.5916,26.4455,26.8562,62530.451016206,0
+MOFG.US,D,20210721,000000,27.132,27.4772,27.132,27.3139,34616.769330661,0
+MOFG.US,D,20210722,000000,27.1047,27.2758,26.3967,26.4358,29037.509804841,0
+MOFG.US,D,20210723,000000,26.8562,27.2484,26.8562,27.1233,20666.575332998,0
+MOFG.US,D,20210726,000000,26.9609,28.2518,26.9609,28.0601,31363.905593191,0
+MOFG.US,D,20210727,000000,27.8117,28.108,27.5056,27.9544,33321.145830071,0
+MOFG.US,D,20210728,000000,28.2419,28.4523,27.8303,28.0122,18410.738361964,0
+MOFG.US,D,20210729,000000,28.1363,28.4043,28.0748,28.1656,27496.464330975,0
+MOFG.US,D,20210730,000000,28.4717,28.4717,27.8498,27.8498,32096.0811468,0
+MOFG.US,D,20210802,000000,27.9075,28.5001,27.3815,27.4196,35607.660547765,0
+MOFG.US,D,20210803,000000,27.621,28.3182,27.2484,28.0317,32581.812135576,0
+MOFG.US,D,20210804,000000,27.5916,28.0698,27.5916,27.8205,18335.066586871,0
+MOFG.US,D,20210805,000000,27.8205,28.2136,27.6298,28.1559,27193.7772306,0
+MOFG.US,D,20210806,000000,28.4914,29.036,28.4914,28.9206,26211.066745938,0
+MOFG.US,D,20210809,000000,28.8542,29.1123,28.5383,28.6527,26290.828887253,0
+MOFG.US,D,20210810,000000,28.7495,28.9489,28.6253,28.9011,11624.820800867,0
+MOFG.US,D,20210811,000000,28.9489,29.4458,28.9011,29.4458,17437.231201301,0
+MOFG.US,D,20210812,000000,29.4458,29.5142,29.1602,29.3314,22234.208187302,0
+MOFG.US,D,20210813,000000,29.3117,29.3117,28.9206,28.9295,15183.439413378,0
+MOFG.US,D,20210816,000000,28.6331,29.0262,28.6331,28.8542,12496.068805999,0
+MOFG.US,D,20210817,000000,28.681,28.7495,28.2606,28.7398,18732.85470189,0
+MOFG.US,D,20210818,000000,28.462,28.9881,28.2185,28.2703,29612.20625893,0
+MOFG.US,D,20210819,000000,27.9642,28.108,27.7453,28.0512,21957.085875811,0
+MOFG.US,D,20210820,000000,27.8694,28.596,27.8694,28.2606,69081.17251958,0
+MOFG.US,D,20210823,000000,28.3662,28.4717,28.1275,28.3379,49092.575387758,0
+MOFG.US,D,20210824,000000,28.2518,28.5715,28.2225,28.3476,20698.275671213,0
+MOFG.US,D,20210825,000000,28.5568,28.7201,28.2997,28.3085,28206.142870366,0
+MOFG.US,D,20210826,000000,28.6126,28.6126,27.9271,27.9359,30633.775222694,0
+MOFG.US,D,20210827,000000,28.0885,28.7006,28.0885,28.6722,40585.636239059,0
+MOFG.US,D,20210830,000000,28.5862,28.5862,27.8029,27.8694,31226.878324779,0
+MOFG.US,D,20210831,000000,28.018,28.3271,28.018,28.288,30853.632407087,0
+MOFG.US,D,20210901,000000,28.4326,28.4816,27.8644,28.4326,34383.618456048,0
+MOFG.US,D,20210902,000000,28.375,28.7221,28.3603,28.6732,36562.761060434,0
+MOFG.US,D,20210903,000000,28.4523,28.5383,28.2683,28.5089,22175.92046865,0
+MOFG.US,D,20210907,000000,28.4914,28.5871,27.9995,27.9995,32467.281881381,0
+MOFG.US,D,20210908,000000,27.9125,28.0767,27.7002,27.9026,33597.245550008,0
+MOFG.US,D,20210909,000000,27.9701,28.1726,27.7002,28.0376,34969.563417247,0
+MOFG.US,D,20210910,000000,28.1823,28.3271,28.0522,28.2019,48031.125353337,0
+MOFG.US,D,20210913,000000,28.3075,28.7515,28.2117,28.5871,39376.933020672,0
+MOFG.US,D,20210914,000000,28.5285,28.5285,28.1148,28.1921,50754.286665151,0
+MOFG.US,D,20210915,000000,28.2683,28.639,27.9417,27.9995,75035.723146203,0
+MOFG.US,D,20210916,000000,28.2205,28.2302,27.4303,27.4988,66043.053008727,0
+MOFG.US,D,20210917,000000,27.6044,28.2019,27.1604,27.2758,174911.21776267,0
+MOFG.US,D,20210920,000000,26.7752,27.1233,26.4388,26.6304,70641.647232997,0
+MOFG.US,D,20210921,000000,26.91,27.4206,26.6118,26.8143,53696.282569804,0
+MOFG.US,D,20210922,000000,26.9297,27.4695,26.9297,27.1604,22027.644693128,0
+MOFG.US,D,20210923,000000,27.2671,28.1872,27.2671,27.9505,23598.345322099,0
+MOFG.US,D,20210924,000000,27.71,28.3369,27.71,28.0855,20662.484966778,0
+MOFG.US,D,20210927,000000,28.2781,29.8584,28.2781,29.2903,25103.600091528,0
+MOFG.US,D,20210928,000000,29.3773,29.4007,28.8472,28.9333,27484.193232311,0
+MOFG.US,D,20210929,000000,29.0683,29.4634,28.9529,29.3871,15858.349839888,0
+MOFG.US,D,20210930,000000,29.6179,29.6179,29.0302,29.0586,26672.255537387,0
+MOFG.US,D,20211001,000000,29.0683,29.8682,28.505,29.6756,28010.8278833,0
+MOFG.US,D,20211004,000000,29.083,29.8203,29.083,29.7146,26171.185675281,0
+MOFG.US,D,20211005,000000,29.6276,30.1098,29.4829,30.013,29516.082652729,0
+MOFG.US,D,20211006,000000,29.8203,29.9553,29.3871,29.878,23979.771972232,0
+MOFG.US,D,20211007,000000,29.7812,29.9063,29.5358,29.7333,49033.265077549,0
+MOFG.US,D,20211008,000000,29.5025,29.9846,29.5025,29.8106,18396.42208019,0
+MOFG.US,D,20211011,000000,29.0634,29.878,29.0634,29.3675,22119.677933107,0
+MOFG.US,D,20211012,000000,29.2619,29.4351,29.0018,29.3284,16224.437616693,0
+MOFG.US,D,20211013,000000,29.3187,29.3187,28.7602,28.9725,13803.963405252,0
+MOFG.US,D,20211014,000000,29.2521,29.3871,28.9235,29.3578,34031.846961019,0
+MOFG.US,D,20211015,000000,29.3871,30.0217,29.3089,29.3089,41057.050946061,0
+MOFG.US,D,20211018,000000,29.3959,29.5504,29.1983,29.3773,25940.079983779,0
+MOFG.US,D,20211019,000000,29.3773,29.3773,28.7221,29.3773,20752.473023645,0
+MOFG.US,D,20211020,000000,29.3481,29.6756,29.2424,29.6756,16414.639645982,0
+MOFG.US,D,20211021,000000,29.6756,29.7714,29.4535,29.5504,21774.041987409,0
+MOFG.US,D,20211022,000000,29.6179,30.1,29.2033,29.9651,24158.725494413,0
+MOFG.US,D,20211025,000000,30.0511,30.3503,29.8682,30.1763,29128.520453263,0
+MOFG.US,D,20211026,000000,30.1244,30.1284,29.9161,29.9161,15327.624822678,0
+MOFG.US,D,20211027,000000,29.7812,29.7812,29.5562,29.5602,29877.057471758,0
+MOFG.US,D,20211028,000000,29.6276,29.8966,29.5358,29.83,15485.103922196,0
+MOFG.US,D,20211029,000000,29.8966,30.2721,29.8966,30.2055,16368.623025993,0
+MOFG.US,D,20211101,000000,30.3503,31.0632,30.1284,30.938,25601.602178969,0
+MOFG.US,D,20211102,000000,31.0818,31.9786,31.0251,31.9786,50778.828862479,0
+MOFG.US,D,20211103,000000,31.9492,32.9995,31.9199,32.845,44837.571926076,0
+MOFG.US,D,20211104,000000,32.8939,32.8939,31.3616,31.9589,32801.66931997,0
+MOFG.US,D,20211105,000000,32.229,33.3858,32.229,33.0093,44182.090739116,0
+MOFG.US,D,20211108,000000,33.3075,33.3075,32.6915,33.0767,19529.453523484,0
+MOFG.US,D,20211109,000000,32.7393,33.1726,32.6533,32.8166,27046.524046634,0
+MOFG.US,D,20211110,000000,32.845,33.1824,32.5995,32.9417,21072.54418046,0
+MOFG.US,D,20211111,000000,32.7922,33.0386,32.7922,32.8263,11151.360910755,0
+MOFG.US,D,20211112,000000,32.3247,32.6338,32.2093,32.6239,12534.927285101,0
+MOFG.US,D,20211115,000000,32.6239,32.6239,32.1702,32.2387,19271.760451544,0
+MOFG.US,D,20211116,000000,32.229,32.229,31.6989,32.1614,27149.805793721,0
+MOFG.US,D,20211117,000000,32.132,32.132,31.4964,31.8632,20289.239049086,0
+MOFG.US,D,20211118,000000,31.9589,32.229,31.5981,32.133,33360.004309174,0
+MOFG.US,D,20211119,000000,31.7565,32.0177,31.7184,31.8925,22562.46007656,0
+MOFG.US,D,20211122,000000,31.6744,32.6142,31.6744,32.0079,33033.797603027,0
+MOFG.US,D,20211123,000000,32.1136,32.4117,32.0079,32.403,26094.491308632,0
+MOFG.US,D,20211124,000000,32.045,32.3932,31.9688,32.1614,18960.892618726,0
+MOFG.US,D,20211126,000000,31.4779,31.8925,30.2154,30.899,38962.783440767,0
+MOFG.US,D,20211129,000000,32.09,32.09,30.2818,30.6007,35808.088492608,0
+MOFG.US,D,20211130,000000,30.2945,30.4403,29.3735,29.8878,71508.804871907,0
+MOFG.US,D,20211201,000000,30.5762,31.0232,30.0618,30.0618,23499.153941232,0
+MOFG.US,D,20211202,000000,30.1587,31.1532,29.7518,30.9938,22335.444751279,0
+MOFG.US,D,20211203,000000,31.0808,31.0808,30.3239,30.5372,13642.393939512,0
+MOFG.US,D,20211206,000000,30.9547,31.7018,30.9547,31.1199,25218.130345724,0
+MOFG.US,D,20211207,000000,31.1629,31.1826,30.9253,30.9449,12014.428183444,0
+MOFG.US,D,20211208,000000,31.1102,31.1102,30.5372,30.9155,13367.316811131,0
+MOFG.US,D,20211209,000000,30.6633,31.2609,30.3925,30.6447,19078.490647588,0
+MOFG.US,D,20211210,000000,30.7991,31.1679,30.014,30.9841,26235.608943267,0
+MOFG.US,D,20211213,000000,30.9058,30.9058,30.2272,30.2751,38536.3627622,0
+MOFG.US,D,20211214,000000,30.1684,30.6349,29.8878,30.2467,57319.3244503,0
+MOFG.US,D,20211215,000000,30.2467,30.8871,30.1108,30.5762,57608.717860456,0
+MOFG.US,D,20211216,000000,30.7797,31.6148,29.9846,31.3332,53301.562229451,0
+MOFG.US,D,20211217,000000,31.294,31.3332,30.498,31.1776,83482.329393139,0
+MOFG.US,D,20211220,000000,30.7415,30.7415,29.6541,30.673,37934.056336117,0
+MOFG.US,D,20211221,000000,30.7991,31.3332,30.7991,31.0134,26506.595705426,0
+MOFG.US,D,20211222,000000,31.2265,31.3332,30.9644,31.2843,16515.876209958,0
+MOFG.US,D,20211223,000000,31.5561,31.7839,30.9938,31.4788,12491.978439778,0
+MOFG.US,D,20211227,000000,32.1116,32.1116,30.4423,31.2656,27823.693628677,0
+MOFG.US,D,20211228,000000,31.3038,32.1193,31.3038,31.5854,27023.004440862,0
+MOFG.US,D,20211229,000000,30.7219,32.2748,30.7219,31.9835,32674.86796711,0
+MOFG.US,D,20211230,000000,31.9835,31.9835,31.4299,31.469,10560.30299178,0
+MOFG.US,D,20211231,000000,31.3526,31.7605,31.2754,31.4104,9187.9851245419,0
+MOFG.US,D,20220103,000000,31.7214,32.4391,31.1395,31.5561,18895.446759186,0
+MOFG.US,D,20220104,000000,31.9542,32.221,31.8769,31.8866,47766.274140509,0
+MOFG.US,D,20220105,000000,32.3326,32.5271,31.6872,31.9835,14382.750225562,0
+MOFG.US,D,20220106,000000,32.0607,32.6621,32.0607,32.5359,14261.06183048,0
+MOFG.US,D,20220107,000000,32.7501,32.7501,32.4588,32.7403,10716.759499744,0
+MOFG.US,D,20220110,000000,32.4881,32.4881,31.7986,32.09,11934.666042129,0
+MOFG.US,D,20220111,000000,32.0412,32.2748,31.5277,32.1673,16750.049676126,0
+MOFG.US,D,20220112,000000,32.0226,32.1771,31.605,31.7702,24529.926228994,0
+MOFG.US,D,20220113,000000,31.5757,32.2661,31.5757,31.9062,15682.464092374,0
+MOFG.US,D,20220114,000000,31.5365,32.09,31.5365,31.9932,10178.876341646,0
+MOFG.US,D,20220118,000000,31.7605,31.8769,31.1591,31.5277,22012.305819799,0
+MOFG.US,D,20220119,000000,31.4016,31.4016,30.2945,31.0134,46469.628048364,0
+MOFG.US,D,20220120,000000,31.0515,31.9248,31.0515,31.3723,48547.534088772,0
+MOFG.US,D,20220121,000000,30.9449,31.5658,30.3239,31.1874,94628.577346116,0
+MOFG.US,D,20220124,000000,30.8579,31.9736,30.8579,31.6627,38220.381971606,0
+MOFG.US,D,20220125,000000,31.5854,32.2699,31.0711,31.7889,32208.566217885,0
+MOFG.US,D,20220126,000000,32.1487,32.5751,30.1205,30.9351,18613.211489918,0
+MOFG.US,D,20220127,000000,31.0035,31.1874,29.9651,29.9651,16630.406464154,0
+MOFG.US,D,20220128,000000,28.7808,30.5273,27.929,30.5273,25525.930403874,0
+MOFG.US,D,20220131,000000,30.0912,31.1492,30.0912,30.9841,32358.887176516,0
+MOFG.US,D,20220201,000000,30.9058,30.9644,30.3728,30.9058,43577.739129922,0
+MOFG.US,D,20220202,000000,30.809,30.809,30.1587,30.4012,27778.699600243,0
+MOFG.US,D,20220203,000000,30.2272,31.0564,30.2272,30.6056,25682.386911838,0
+MOFG.US,D,20220204,000000,30.5958,30.8285,30.1205,30.6153,20421.153359722,0
+MOFG.US,D,20220207,000000,30.5469,31.0808,30.5469,30.761,14717.137664152,0
+MOFG.US,D,20220208,000000,31.0906,31.5757,30.9253,31.3234,51581.563233404,0
+MOFG.US,D,20220209,000000,31.4299,31.4299,30.4989,30.5958,27348.188555453,0
+MOFG.US,D,20220210,000000,30.5909,31.0417,30.101,30.4109,29623.454766038,0
+MOFG.US,D,20220211,000000,30.4696,30.848,30.3337,30.3337,10968.317022353,0
+MOFG.US,D,20220214,000000,30.5088,30.5088,30.0374,30.1205,21522.484464801,0
+MOFG.US,D,20220215,000000,30.3925,30.673,30.2272,30.4501,17906.600725192,0
+MOFG.US,D,20220216,000000,30.5372,30.5762,30.0618,30.5665,13313.119458699,0
+MOFG.US,D,20220217,000000,30.3142,30.3925,29.9553,30.1881,16588.480210386,0
+MOFG.US,D,20220218,000000,30.0521,30.6633,29.9895,30.4696,27780.744783354,0
+MOFG.US,D,20220222,000000,30.673,30.673,29.8584,30.1205,16207.053560252,0
+MOFG.US,D,20220223,000000,30.1881,30.1881,29.7323,30.014,21820.058607399,0
+MOFG.US,D,20220224,000000,29.392,29.5377,28.5676,29.3735,25856.227476242,0
+MOFG.US,D,20220225,000000,29.5142,29.839,29.4017,29.8291,22794.588359617,0
+MOFG.US,D,20220228,000000,30.5009,30.5009,29.4448,29.5231,27850.281009114,0
+MOFG.US,D,20220301,000000,29.1612,29.3471,28.5158,28.8679,32388.542331621,0
+MOFG.US,D,20220302,000000,29.6599,30.3152,29.5856,30.2467,24117.8218322,0
+MOFG.US,D,20220303,000000,30.4618,30.628,30.0217,30.4423,25334.705783029,0
+MOFG.US,D,20220304,000000,29.9826,30.5122,29.699,30.1881,28793.110423119,0
+MOFG.US,D,20220307,000000,30.1881,30.1881,29.8263,29.836,37428.896107788,0
+MOFG.US,D,20220308,000000,29.8555,30.4912,29.8263,29.8751,22120.700524662,0
+MOFG.US,D,20220309,000000,30.452,30.6173,30.1978,30.4325,27152.873568387,0
+MOFG.US,D,20220310,000000,30.2173,30.7259,30.2173,30.5499,112663.00201572,0
+MOFG.US,D,20220311,000000,30.9018,31.2442,30.7552,31.1268,28458.72298453,0
+MOFG.US,D,20220314,000000,31.4104,32.1454,31.3713,31.8602,36242.689903618,0
+MOFG.US,D,20220315,000000,32.0949,32.1243,31.4788,31.5571,25793.849391368,0
+MOFG.US,D,20220316,000000,31.9194,32.0559,31.5767,31.8993,30358.698094313,0
+MOFG.US,D,20220317,000000,31.7428,32.1634,31.5767,32.0852,25846.00156069,0
+MOFG.US,D,20220318,000000,32.0852,32.0852,31.6842,31.8896,62902.674342342,0
+MOFG.US,D,20220321,000000,31.9287,32.0559,31.6842,31.8308,29420.981638085,0
+MOFG.US,D,20220322,000000,32.2709,32.4371,32.134,32.3199,20994.827222256,0
+MOFG.US,D,20220323,000000,32.1047,32.6915,32.0949,32.0949,45107.536096679,0
+MOFG.US,D,20220324,000000,32.1634,32.3491,32.0753,32.1243,23693.446336743,0
+MOFG.US,D,20220325,000000,32.1145,32.7306,32.1145,32.3297,29050.80349506,0
+MOFG.US,D,20220328,000000,32.3883,32.3883,32.0265,32.1439,27587.474979398,0
+MOFG.US,D,20220329,000000,32.4079,32.6328,32.2709,32.4959,45861.18607295,0
+MOFG.US,D,20220330,000000,32.5643,32.6328,32.2709,32.4665,59044.436404123,0
+MOFG.US,D,20220331,000000,32.4665,32.6817,32.2514,32.3688,54930.550577075,0
+MOFG.US,D,20220401,000000,32.4665,32.9163,32.4079,32.5839,57996.280059922,0
+MOFG.US,D,20220404,000000,32.3688,32.5643,31.5962,31.6744,62046.76521054,0
+MOFG.US,D,20220405,000000,31.6451,31.8358,31.381,31.469,32583.857318686,0
+MOFG.US,D,20220406,000000,31.293,31.7917,30.9605,31.0584,27959.698305534,0
+MOFG.US,D,20220407,000000,30.853,31.0388,30.7356,30.8041,23171.92464353,0
+MOFG.US,D,20220408,000000,30.9525,30.9801,30.677,30.7454,22754.70728896,0
+MOFG.US,D,20220411,000000,30.8921,31.2833,30.5596,30.6379,30616.391166253,0
+MOFG.US,D,20220412,000000,30.7844,30.7844,30.3788,30.3934,19329.025578641,0
+MOFG.US,D,20220413,000000,30.628,31.1463,30.0023,31.0877,33010.277997255,0
+MOFG.US,D,20220414,000000,31.0681,31.5424,31.0485,31.3516,67324.360227542,0
+MOFG.US,D,20220418,000000,31.2148,31.6647,30.8335,30.9605,28562.004731617,0
+MOFG.US,D,20220419,000000,31.0975,31.6108,31.0975,31.4984,20530.570656141,0
+MOFG.US,D,20220420,000000,31.6354,32.1536,31.3028,31.7234,54406.983700752,0
+MOFG.US,D,20220421,000000,31.9287,31.9287,31.293,31.3713,17157.041115144,0
+MOFG.US,D,20220422,000000,31.205,31.4788,30.7161,30.9312,40612.223619497,0
+MOFG.US,D,20220425,000000,30.7063,30.9312,30.3299,30.8921,33304.784365187,0
+MOFG.US,D,20220426,000000,30.54,30.7844,29.6111,29.6404,45781.423931635,0
+MOFG.US,D,20220427,000000,29.6404,29.7675,29.21,29.4154,25113.826007081,0
+MOFG.US,D,20220428,000000,29.9631,30.628,29.699,30.628,43697.382341894,0
+MOFG.US,D,20220429,000000,30.1782,30.1782,29.1417,29.2199,33420.337210938,0
+MOFG.US,D,20220502,000000,29.5817,29.6599,28.0415,28.2518,62412.852987344,0
+MOFG.US,D,20220503,000000,28.0855,28.7602,27.9192,28.7114,45506.346803254,0
+MOFG.US,D,20220504,000000,28.594,29.4742,28.594,29.4448,32352.751627185,0
+MOFG.US,D,20220505,000000,29.1417,29.1417,28.5011,28.8679,31902.811342845,0
+MOFG.US,D,20220506,000000,28.7602,29.0536,28.3984,28.9461,40302.378378235,0
+MOFG.US,D,20220509,000000,28.682,29.4252,28.1589,29.2786,48328.699495935,0
+MOFG.US,D,20220510,000000,29.2883,29.4692,28.3643,28.6234,37627.278869521,0
+MOFG.US,D,20220511,000000,28.7799,29.21,28.6331,28.7408,28382.02861788,0
+MOFG.US,D,20220512,000000,28.5451,28.77,28.3398,28.7016,36222.238072512,0
+MOFG.US,D,20220513,000000,28.9362,28.9362,28.1344,28.1735,32557.269938249,0
+MOFG.US,D,20220516,000000,28.1442,28.2028,27.8801,28.0268,22362.032131718,0
+MOFG.US,D,20220517,000000,28.369,28.9265,28.369,28.858,20475.350712153,0
+MOFG.US,D,20220518,000000,28.5451,28.5647,27.9192,28.0758,26672.255537387,0
+MOFG.US,D,20220519,000000,28.2225,28.2322,27.5672,27.5867,36058.623423661,0
+MOFG.US,D,20220520,000000,27.841,28.0366,27.3618,28.0268,34582.001217781,0
+MOFG.US,D,20220523,000000,28.2908,28.9559,28.2126,28.8874,37790.893518372,0
+MOFG.US,D,20220524,000000,28.8288,29.4545,28.5256,29.3665,35875.579535259,0
+MOFG.US,D,20220525,000000,29.6551,29.9924,29.1612,29.4644,39449.537021099,0
+MOFG.US,D,20220526,000000,29.7577,30.0217,29.3471,29.5425,27314.443034128,0
+MOFG.US,D,20220527,000000,29.6698,29.8457,29.6404,29.8457,15318.42149868,0
+MOFG.US,D,20220531,000000,29.8329,30.0793,29.483,29.9906,59540.719083631,0
+MOFG.US,D,20220601,000000,29.892,29.892,29.4732,29.8033,14523.710450795,0
+MOFG.US,D,20220602,000000,29.3648,30.306,29.3648,30.2665,30101.643002916,0
+MOFG.US,D,20220603,000000,29.8526,30.168,29.685,29.8625,15744.335270713,0
+MOFG.US,D,20220606,000000,29.9709,30.099,29.685,29.9906,16617.949543323,0
+MOFG.US,D,20220607,000000,30.0202,30.3651,30.0202,30.168,26369.757643266,0
+MOFG.US,D,20220608,000000,29.9019,29.9019,29.3894,29.5865,19213.426093073,0
+MOFG.US,D,20220609,000000,29.6063,29.6063,29.0149,29.1924,34991.24483765,0
+MOFG.US,D,20220610,000000,28.9164,28.9164,28.4926,28.8079,27653.290808018,0
+MOFG.US,D,20220613,000000,28.3545,29.0248,28.2364,28.4039,32149.20816218,0
+MOFG.US,D,20220614,000000,28.3349,28.8375,28.3349,28.7784,28494.436257487,0
+MOFG.US,D,20220615,000000,29.0543,29.5175,28.9015,28.946,25482.952911256,0
+MOFG.US,D,20220616,000000,28.7981,28.8277,28.394,28.5024,32786.408816301,0
+MOFG.US,D,20220617,000000,29.005,29.08,28.7094,28.8769,45280.817820849,0
+MOFG.US,D,20220621,000000,28.9936,29.8181,28.9936,29.3697,29654.182034018,0
+MOFG.US,D,20220622,000000,28.6305,29.5471,28.6305,29.2022,18032.372651357,0
+MOFG.US,D,20220623,000000,29.419,29.419,28.4728,28.7094,34116.615914317,0
+MOFG.US,D,20220624,000000,28.4334,29.8526,28.4334,29.5569,88506.967927372,0
+MOFG.US,D,20220627,000000,29.7344,29.7344,29.3007,29.4092,13862.158179318,0
+MOFG.US,D,20220628,000000,29.6457,29.7442,28.7784,29.3993,18285.020681415,0
+MOFG.US,D,20220629,000000,29.3205,29.3205,28.9656,29.1726,15737.232715651,0
+MOFG.US,D,20220630,000000,29.6344,29.6344,29.0642,29.2909,18680.734463433,0
+MOFG.US,D,20220701,000000,29.2218,29.6457,28.9855,29.5865,17917.717119644,0
+MOFG.US,D,20220705,000000,29.281,29.4486,28.8671,29.4486,18961.792713739,0
+MOFG.US,D,20220706,000000,29.2613,29.2613,28.6897,28.6996,31846.842246689,0
+MOFG.US,D,20220707,000000,28.8573,29.5077,28.8573,29.143,25735.600941314,0
+MOFG.US,D,20220708,000000,28.7291,28.9656,28.4728,28.8277,16786.381563361,0
+MOFG.US,D,20220711,000000,28.8129,29.1824,28.6602,29.005,20757.724493668,0
+MOFG.US,D,20220712,000000,28.8425,29.212,28.8425,29.0248,13430.931621991,0
+MOFG.US,D,20220713,000000,28.7882,28.8473,28.4137,28.463,32415.046651638,0
+MOFG.US,D,20220714,000000,28.1673,28.2264,27.6549,28.0688,25176.528392872,0
+MOFG.US,D,20220715,000000,28.3743,29.0445,28.1476,28.8277,55545.02453597,0
+MOFG.US,D,20220718,000000,29.2022,29.5669,29.0741,29.281,20239.237974152,0
+MOFG.US,D,20220719,000000,29.5471,30.3454,29.5471,29.961,16885.817334227,0
+MOFG.US,D,20220720,000000,29.9019,30.5623,29.9019,30.3651,15570.829997059,0
+MOFG.US,D,20220721,000000,30.3651,30.4735,30.099,30.3947,13424.843717652,0
+MOFG.US,D,20220722,000000,29.7935,30.0596,29.695,29.9808,14089.439941298,0
+MOFG.US,D,20220725,000000,29.7837,30.5383,29.7146,30.2961,25132.898411778,0
+MOFG.US,D,20220726,000000,30.5623,30.8185,30.3553,30.5918,16772.176453237,0
+MOFG.US,D,20220727,000000,30.7495,31.1832,30.5721,31.0944,17006.560770279,0
+MOFG.US,D,20220728,000000,31.0057,31.0057,30.1286,30.6805,10282.470428137,0
+MOFG.US,D,20220729,000000,30.5524,30.8776,30.5524,30.7593,19632.476841724,0
+MOFG.US,D,20220801,000000,30.7397,31.331,30.7397,31.331,14017.399739956,0
+MOFG.US,D,20220802,000000,31.0353,31.4486,30.5967,30.7397,15166.999009256,0
+MOFG.US,D,20220803,000000,31.0451,31.4295,30.6367,31.0649,12612.10848843,0
+MOFG.US,D,20220804,000000,31.0451,31.2127,30.8678,31.2127,14223.37383675,0
+MOFG.US,D,20220805,000000,31.2423,31.6464,31.0107,31.4394,14873.764950273,0
+MOFG.US,D,20220808,000000,31.4394,31.7351,30.9909,31.2915,16414.004747975,0
+MOFG.US,D,20220809,000000,31.3802,31.5872,30.7987,31.5872,14650.541791185,0
+MOFG.US,D,20220810,000000,31.9223,32.011,31.5083,31.8928,18474.760366639,0
+MOFG.US,D,20220811,000000,32.149,32.3633,31.8238,32.2377,24834.59109918,0
+MOFG.US,D,20220812,000000,31.9715,32.5137,31.7056,32.5137,21529.873693965,0
+MOFG.US,D,20220815,000000,32.1766,32.622,32.1766,32.4447,22503.938388164,0
+MOFG.US,D,20220816,000000,32.7009,32.8094,32.4693,32.8094,15820.434074947,0
+MOFG.US,D,20220817,000000,32.4643,33.1444,32.2475,32.2968,19507.674802779,0
+MOFG.US,D,20220818,000000,32.2968,32.6615,32.2673,32.622,22032.125801912,0
+MOFG.US,D,20220819,000000,32.4643,32.4643,31.6858,32.0702,16074.096755728,0
+MOFG.US,D,20220822,000000,31.5577,32.0603,31.2325,31.4887,15259.33222506,0
+MOFG.US,D,20220823,000000,31.7005,31.7005,31.0353,31.1536,19710.604947404,0
+MOFG.US,D,20220824,000000,31.0846,31.4296,30.8776,31.193,12109.856380483,0
+MOFG.US,D,20220825,000000,31.424,31.8434,31.2915,31.5379,17975.552210862,0
+MOFG.US,D,20220826,000000,31.4887,31.5379,31.1536,31.1536,17025.839134018,0
+MOFG.US,D,20220829,000000,31.2325,31.3211,30.6115,30.6115,6916.8739795354,0
+MOFG.US,D,20220830,000000,30.6017,30.7889,30.2765,30.6214,14789.548940253,0
+MOFG.US,D,20220831,000000,30.7872,30.7872,30.2013,30.2907,17248.385967882,0
+MOFG.US,D,20220901,000000,30.3502,30.5191,29.9722,30.5191,15611.148630826,0
+MOFG.US,D,20220902,000000,30.817,30.817,30.3006,30.3701,10568.538185574,0
+MOFG.US,D,20220906,000000,30.3403,30.3403,29.4167,29.4862,10791.065523514,0
+MOFG.US,D,20220907,000000,29.4564,30.1218,29.4564,30.1218,14212.549208211,0
+MOFG.US,D,20220908,000000,29.7941,30.3403,29.6948,30.3403,13917.524276011,0
+MOFG.US,D,20220909,000000,30.4198,30.5787,29.953,30.3304,14188.383343457,0
+MOFG.US,D,20220912,000000,30.1913,30.5092,29.9729,30.3602,23650.326305523,0
+MOFG.US,D,20220913,000000,29.9033,29.9927,29.2975,29.4962,24985.49033316,0
+MOFG.US,D,20220914,000000,29.4366,29.9828,29.013,29.7246,19971.073396788,0
+MOFG.US,D,20220915,000000,29.516,29.9331,29.4167,29.6948,13914.503542917,0
+MOFG.US,D,20220916,000000,29.2975,30.3105,28.9996,30.102,52173.095091991,0
+MOFG.US,D,20220919,000000,29.7345,29.8239,29.5061,29.6451,9505.240136416,0
+MOFG.US,D,20220920,000000,29.4266,29.8636,29.4266,29.7941,13476.497244258,0
+MOFG.US,D,20220921,000000,29.7047,30.2398,29.5458,29.8537,45773.168576413,0
+MOFG.US,D,20220922,000000,29.7842,29.7842,29.0492,29.1486,17078.218003575,0
+MOFG.US,D,20220923,000000,28.7811,28.7811,28.2249,28.3938,16014.919954417,0
+MOFG.US,D,20220926,000000,28.3938,28.8705,28.2945,28.4335,16908.050039269,0
+MOFG.US,D,20220927,000000,28.5527,28.5527,27.8475,27.9866,16938.257370211,0
+MOFG.US,D,20220928,000000,28.364,28.4136,27.8575,28.1256,24130.622867501,0
+MOFG.US,D,20220929,000000,27.5794,27.8078,27.4702,27.6191,24456.862041675,0
+MOFG.US,D,20220930,000000,27.6688,27.8525,27.0828,27.1027,29800.538885314,0
+MOFG.US,D,20221003,000000,27.1623,28.1405,27.1623,28.0064,32506.108826686,0
+MOFG.US,D,20221004,000000,28.1554,28.801,28.0064,28.7215,37844.751115169,0
+MOFG.US,D,20221005,000000,28.3143,28.4037,28.066,28.2051,17904.891960355,0
+MOFG.US,D,20221006,000000,28.2051,28.2547,27.7284,27.7383,22086.593473759,0
+MOFG.US,D,20221007,000000,27.6986,27.6986,26.9835,27.3013,29945.534073836,0
+MOFG.US,D,20221010,000000,27.3013,27.5595,27.2914,27.4304,26693.211442414,0
+MOFG.US,D,20221011,000000,27.3113,27.5248,27.063,27.1126,23350.266818166,0
+MOFG.US,D,20221012,000000,27.1126,27.5496,27.0133,27.4304,21508.626541735,0
+MOFG.US,D,20221013,000000,27.1325,29.3075,27.1325,29.3075,32877.658997273,0
+MOFG.US,D,20221014,000000,29.3472,29.3472,28.8506,28.9102,21579.110313933,0
+MOFG.US,D,20221017,000000,29.5457,29.6848,29.228,29.6551,21367.658997339,0
+MOFG.US,D,20221018,000000,29.7047,29.8835,29.2975,29.516,16347.200594779,0
+MOFG.US,D,20221019,000000,29.1684,29.4366,28.9102,29.2876,15354.386317819,0
+MOFG.US,D,20221020,000000,27.6261,28.6123,27.6261,28.2498,18223.075846277,0
+MOFG.US,D,20221021,000000,28.4335,29.3372,28.0859,29.1684,31816.374770177,0
+MOFG.US,D,20221024,000000,29.1982,29.6451,29.1982,29.5557,13160.327180398,0
+MOFG.US,D,20221025,000000,29.8437,30.2956,29.8437,30.1318,21903.335666044,0
+MOFG.US,D,20221026,000000,29.9431,30.7773,29.9431,30.3105,20524.874464058,0
+MOFG.US,D,20221027,000000,30.6978,30.8965,30.0722,30.1318,21707.994925953,0
+MOFG.US,D,20221028,000000,30.7475,32.2372,30.7376,32.1776,23816.466625704,0
+MOFG.US,D,20221031,000000,31.9293,33.6872,31.6413,33.3694,35388.895109584,0
+MOFG.US,D,20221101,000000,33.6077,33.6077,32.5649,32.7139,22094.64876201,0
+MOFG.US,D,20221102,000000,32.7338,33.4091,32.4358,32.4954,33352.921004094,0
+MOFG.US,D,20221103,000000,32.3167,32.7536,32.3067,32.5649,10631.973580553,0
+MOFG.US,D,20221104,000000,32.7735,33.5481,32.1478,33.5283,19363.906044853,0
+MOFG.US,D,20221107,000000,33.6574,33.8163,33.28,33.3793,19701.221240372,0
+MOFG.US,D,20221108,000000,33.6673,33.7368,33.0913,33.4488,16424.732744197,0
+MOFG.US,D,20221109,000000,33.4488,33.5481,32.7189,33.3694,104518.37197035,0
+MOFG.US,D,20221110,000000,33.7666,35.1471,33.717,34.9584,55714.401189425,0
+MOFG.US,D,20221111,000000,35.157,35.157,34.2632,34.3427,24216.21030517,0
+MOFG.US,D,20221114,000000,34.0249,35.023,33.6801,34.3327,32216.118449643,0
+MOFG.US,D,20221115,000000,35.0479,35.3358,34.8293,34.8988,12412.192284068,0
+MOFG.US,D,20221116,000000,35.018,35.0875,33.7865,34.7995,17522.265768423,0
+MOFG.US,D,20221117,000000,35.0279,35.0279,34.6704,34.7598,15396.676581137,0
+MOFG.US,D,20221118,000000,35.0577,35.0577,34.0249,34.2632,116210.62286697,0
+MOFG.US,D,20221121,000000,33.9851,34.5016,33.9851,34.3129,25898.758638639,0
+MOFG.US,D,20221122,000000,34.2334,34.4618,33.9653,34.2632,37685.659172208,0
+MOFG.US,D,20221123,000000,34.2135,34.3228,33.3346,34.154,14994.919079609,0
+MOFG.US,D,20221125,000000,33.8163,34.2632,33.8163,34.2334,7232.6419385462,0
+MOFG.US,D,20221128,000000,33.9255,33.9255,33.3793,33.4985,11007.551395265,0
+MOFG.US,D,20221129,000000,33.5084,34.3427,33.2651,34.293,68180.966669188,0
+MOFG.US,D,20221130,000000,34.8,34.925,33.71,34.89,39093,0
+MOFG.US,D,20221201,000000,34.81,34.985,33.608,34.76,17699,0
+MOFG.US,D,20221202,000000,34.47,34.88,34,34.74,15729,0
+MOFG.US,D,20221205,000000,34.69,34.69,33.2618,33.9,34665,0
+MOFG.US,D,20221206,000000,34.17,34.17,33.2512,33.85,48515,0
+MOFG.US,D,20221207,000000,33.85,34.09,33.36,33.87,102501,0
+MOFG.US,D,20221208,000000,33.96,33.96,33.65,33.91,10320,0
+MOFG.US,D,20221209,000000,33.65,33.88,33.58,33.58,28697,0
+MOFG.US,D,20221212,000000,33.85,33.85,33.5,33.6,28475,0
+MOFG.US,D,20221213,000000,33.41,34.24,33.41,33.92,81568,0
+MOFG.US,D,20221214,000000,34.0499,34.11,33.18,33.46,26513,0
+MOFG.US,D,20221215,000000,33.16,33.25,32.44,32.62,23668,0
+MOFG.US,D,20221216,000000,32.15,32.302,31.76,31.83,142306,0
+MOFG.US,D,20221219,000000,32.07,32.54,31.91,32.14,98012,0
+MOFG.US,D,20221220,000000,32.02,32.1947,31.42,31.84,72708,0
+MOFG.US,D,20221221,000000,32.21,32.55,31.33,32.27,42108,0
+MOFG.US,D,20221222,000000,32.22,32.22,31.63,31.84,21971,0
+MOFG.US,D,20221223,000000,31.84,32.35,31.4929,31.99,35838,0
+MOFG.US,D,20221227,000000,32.1,32.2,31.92,31.98,11540,0
+MOFG.US,D,20221228,000000,31.86,32.13,31.53,31.65,25917,0
+MOFG.US,D,20221229,000000,31.65,32.12,31.65,32.01,16904,0
+MOFG.US,D,20221230,000000,31.82,32.0099,31.69,31.75,12014,0
+MOFG.US,D,20230103,000000,31.9,31.97,31.57,31.72,30057,0
+MOFG.US,D,20230104,000000,31.98,32.13,31.64,31.77,17213,0
+MOFG.US,D,20230105,000000,31.6,31.67,31.28,31.52,18743,0
+MOFG.US,D,20230106,000000,31.79,32.43,31.79,32.21,17160,0
+MOFG.US,D,20230109,000000,32.3,32.44,31.6,31.6,16228,0
+MOFG.US,D,20230110,000000,31.61,32.42,31.5,32.08,29742,0
+MOFG.US,D,20230111,000000,31.95,32.2,31.94,32.09,13396,0
+MOFG.US,D,20230112,000000,32.38,32.79,32,32.6,21907,0
+MOFG.US,D,20230113,000000,32.32,33.43,32.32,33.3,27063,0
+MOFG.US,D,20230117,000000,33.45,34.1583,32.97,33.14,29798,0
+MOFG.US,D,20230118,000000,33.16,33.24,32.32,32.32,25608,0
+MOFG.US,D,20230119,000000,32.1,32.985,32.05,32.74,27287,0
+MOFG.US,D,20230120,000000,32.94,33.17,32.783,33.07,74719,0
+MOFG.US,D,20230123,000000,32.92,33.05,32.4906,32.88,23172,0
+MOFG.US,D,20230124,000000,32.1475,32.71,32.1475,32.62,38775,0
+MOFG.US,D,20230125,000000,32.53,32.78,32.4,32.78,10487,0
+MOFG.US,D,20230126,000000,32.5501,32.68,32.31,32.68,13405,0
+MOFG.US,D,20230127,000000,32.39,32.5742,30.755,30.89,29374,0
+MOFG.US,D,20230130,000000,30.45,31.21,30.32,30.47,39419,0
+MOFG.US,D,20230131,000000,30.49,31.365,30.49,31.15,40897,0
+MOFG.US,D,20230201,000000,31.12,31.93,30.99,31.42,49593,0
+MOFG.US,D,20230202,000000,31.67,32.01,31.21,31.98,43610,0
+MOFG.US,D,20230203,000000,31.9,32.14,31.76,32.05,29784,0
+MOFG.US,D,20230206,000000,32.1699,32.1699,31.67,31.82,16676,0
+MOFG.US,D,20230207,000000,31.81,32.02,31.495,31.66,18796,0
+MOFG.US,D,20230208,000000,31.44,31.68,31.15,31.53,28198,0
+MOFG.US,D,20230209,000000,31.81,31.81,30.89,30.98,21037,0
+MOFG.US,D,20230210,000000,31.7801,31.7801,30.725,31.1,14912,0
+MOFG.US,D,20230213,000000,31.23,31.42,31.19,31.27,15750,0
+MOFG.US,D,20230214,000000,31.21,31.345,30.59,30.75,17755,0
+MOFG.US,D,20230215,000000,30.52,31.06,30.5,30.97,25130,0
+MOFG.US,D,20230216,000000,30.55,30.96,30.55,30.64,18907,0
+MOFG.US,D,20230217,000000,30.82,31.44,30.51,31.22,31400,0
+MOFG.US,D,20230221,000000,30.95,30.99,30.76,30.81,22864,0
+MOFG.US,D,20230222,000000,30.52,31.05,30.52,30.68,17947,0
+MOFG.US,D,20230223,000000,30.83,31.21,30.7,30.89,16627,0
+MOFG.US,D,20230224,000000,30.53,30.65,30.18,30.45,61213,0
+MOFG.US,D,20230227,000000,30.63,30.78,30.3,30.5,14759,0
+MOFG.US,D,20230228,000000,30.3,30.35,30.01,30.04,57688,0
+MOFG.US,D,20230301,000000,29.91,30.12,29.78,29.91,26002,0
+MOFG.US,D,20230302,000000,29.7,30.02,29.66,29.94,23366,0
+MOFG.US,D,20230303,000000,29.87,30.02,29.77,29.84,25795,0
+MOFG.US,D,20230306,000000,29.81,29.97,29.29,29.42,57141,0
+MOFG.US,D,20230307,000000,29.44,29.475,29.06,29.18,38524,0
+MOFG.US,D,20230308,000000,29.07,29.24,28.67,28.88,18305,0
+MOFG.US,D,20230309,000000,28.77,28.77,27.5,27.6,30597,0
+MOFG.US,D,20230310,000000,27.33,27.41,26.49,26.9,40334,0
+MOFG.US,D,20230313,000000,26.46,26.46,23.89,24.22,63667,0
+MOFG.US,D,20230314,000000,24.93,26.7879,24.245,24.52,65759,0
+MOFG.US,D,20230315,000000,23.94,24.9,23.8,24.9,33084,0
+MOFG.US,D,20230316,000000,24.7,26.13,24.7,25.45,39452,0
+MOFG.US,D,20230317,000000,25.27,25.27,24.15,24.17,80622,0
+MOFG.US,D,20230320,000000,24.3,24.875,24.25,24.28,43115,0
+MOFG.US,D,20230321,000000,24.65,25.1074,24.23,24.51,65611,0
+MOFG.US,D,20230322,000000,24.39,24.8775,23.57,23.57,65439,0
+MOFG.US,D,20230323,000000,23.79,23.8104,22.78,23.02,29873,0
+MOFG.US,D,20230324,000000,22.79,23.73,22.73,23.69,32491,0
+MOFG.US,D,20230327,000000,24.07,24.62,23.86,24.04,38114,0
+MOFG.US,D,20230328,000000,24,24.22,23.85,24.03,22165,0
+MOFG.US,D,20230329,000000,24.19,24.21,23.75,24.13,43057,0
+MOFG.US,D,20230330,000000,24.39,24.39,23.81,23.94,47871,0
+MOFG.US,D,20230331,000000,24.2,24.7,23.9,24.42,104822,0
+MOFG.US,D,20230403,000000,24.41,24.41,23.79,24.36,45529,0
+MOFG.US,D,20230404,000000,24.35,24.35,23.14,23.25,31011,0
+MOFG.US,D,20230405,000000,23.11,23.39,22.8634,23.24,30572,0
+MOFG.US,D,20230406,000000,23.35,23.39,23.09,23.25,20998,0
+MOFG.US,D,20230410,000000,23.07,23.5,23.06,23.33,32229,0
+MOFG.US,D,20230411,000000,23.34,23.37,22.77,22.8,20466,0
+MOFG.US,D,20230412,000000,23.33,23.33,22.57,22.89,27191,0
+MOFG.US,D,20230413,000000,22.86,23.09,22.71,22.88,22836,0
+MOFG.US,D,20230414,000000,23.03,23.03,21.88,21.96,30586,0
+MOFG.US,D,20230417,000000,22.06,22.38,21.5952,22.375,19017,0
+MOFG.US,D,20230418,000000,22.39,22.5999,21.44,21.54,22538,0
+MOFG.US,D,20230419,000000,21.48,21.665,21.0111,21.54,33606,0
+MOFG.US,D,20230420,000000,21.41,21.58,21.18,21.48,20668,0
+MOFG.US,D,20230421,000000,21.38,21.58,20.82,21.2,77055,0
+MOFG.US,D,20230424,000000,21.23,22.005,21.16,21.3,28977,0
+MOFG.US,D,20230425,000000,21.15,21.2305,20.27,20.61,35104,0
+MOFG.US,D,20230426,000000,20.55,20.74,20.15,20.4,32268,0
+MOFG.US,D,20230427,000000,20.57,20.6799,20.165,20.44,42169,0
+MOFG.US,D,20230428,000000,20.44,21.19,20.01,20.7,65850,0
+MOFG.US,D,20230501,000000,20.76,21.0999,19.84,19.91,42674,0
+MOFG.US,D,20230502,000000,19.95,20.07,18.73,19.07,39877,0
+MOFG.US,D,20230503,000000,19.16,19.4,18.61,18.71,49600,0
+MOFG.US,D,20230504,000000,18.45,19,17.8,18.75,155094,0
+MOFG.US,D,20230505,000000,19.02,19.58,19.02,19.4,147173,0
+MOFG.US,D,20230508,000000,19.6,19.6,19.14,19.44,46929,0
+MOFG.US,D,20230509,000000,19.25,19.3,18.54,19.03,33112,0
+MOFG.US,D,20230510,000000,19.44,19.44,18.43,18.83,36204,0
+MOFG.US,D,20230511,000000,18.53,18.76,18.3,18.3,34546,0
+MOFG.US,D,20230512,000000,18.45,18.45,18,18.31,16566,0
+MOFG.US,D,20230515,000000,18.6247,18.6247,18.47,18.55,31320,0
+MOFG.US,D,20230516,000000,19.3299,19.3299,18.33,18.335,28762,0
+MOFG.US,D,20230517,000000,18.65,19.17,18.55,19.05,36758,0
+MOFG.US,D,20230518,000000,19.12,19.24,18.745,19.11,43119,0
+MOFG.US,D,20230519,000000,19.34,19.34,18.95,19.1,24484,0
+MOFG.US,D,20230522,000000,19.27,19.47,19.1,19.45,39559,0
+MOFG.US,D,20230523,000000,19.43,20.33,19.37,20.14,54594,0
+MOFG.US,D,20230524,000000,20.09,20.09,19.49,19.64,30167,0
+MOFG.US,D,20230525,000000,19.54,19.7,19.31,19.37,14700,0
+MOFG.US,D,20230526,000000,19.41,19.75,19.395,19.65,15836,0
+MOFG.US,D,20230530,000000,19.75,19.84,19.2819,19.53,20036,0
+MOFG.US,D,20230531,000000,19.22,19.22,18.65,18.88,42903,0
+MOFG.US,D,20230601,000000,19.05,19.41,18.795,19.4,33211,0
+MOFG.US,D,20230602,000000,19.61,20.2,19.31,20.15,83580,0
+MOFG.US,D,20230605,000000,20.1,20.1,19.63,19.79,39309,0
+MOFG.US,D,20230606,000000,19.86,20.84,19.78,20.7,62543,0
+MOFG.US,D,20230607,000000,20.91,22.43,20.28,22.27,48974,0
+MOFG.US,D,20230608,000000,22.26,22.41,21.765,22.13,21506,0
+MOFG.US,D,20230609,000000,22.3118,22.3118,21.73,21.75,14162,0
+MOFG.US,D,20230612,000000,21.84,22.095,21.61,21.82,33792,0
+MOFG.US,D,20230613,000000,21.88,22.55,21.88,22.48,33982,0
+MOFG.US,D,20230614,000000,22.21,22.43,21.46,21.57,39970,0
+MOFG.US,D,20230615,000000,21.55,22.08,21.17,21.99,31228,0
+MOFG.US,D,20230616,000000,22.24,22.24,21.44,21.54,53770,0
+MOFG.US,D,20230620,000000,21.45,21.45,21.06,21.18,24372,0
+MOFG.US,D,20230621,000000,21.18,21.3605,20.93,20.93,14438,0
+MOFG.US,D,20230622,000000,20.71,20.9299,20.605,20.82,31361,0
+MOFG.US,D,20230623,000000,20.51,22.14,20.51,21.63,184888,0
+MOFG.US,D,20230626,000000,21.63,21.835,21.45,21.58,54104,0
+MOFG.US,D,20230627,000000,21.31,21.74,21.24,21.43,27205,0
+MOFG.US,D,20230628,000000,21.19,21.57,21.19,21.52,19833,0
+MOFG.US,D,20230629,000000,21.79,22.16,21.79,21.9,24025,0
+MOFG.US,D,20230630,000000,22.1676,22.1676,20.9753,21.37,29066,0
+MOFG.US,D,20230703,000000,21.36,22.26,21.36,21.53,7244,0
+MOFG.US,D,20230705,000000,21.49,21.53,20.89,21.14,30377,0
+MOFG.US,D,20230706,000000,21.11,21.11,20.395,20.64,35918,0
+MOFG.US,D,20230707,000000,20.67,21.355,20.67,21.17,78491,0
+MOFG.US,D,20230710,000000,21.05,21.39,21.005,21.15,21177,0
+MOFG.US,D,20230711,000000,21.17,21.4854,21.095,21.32,18767,0
+MOFG.US,D,20230712,000000,21.73,21.87,21.55,21.64,20192,0
+MOFG.US,D,20230713,000000,22.06,22.06,21.78,21.88,39355,0
+MOFG.US,D,20230714,000000,21.99,22.08,21.45,21.55,17674,0
+MOFG.US,D,20230717,000000,21.525,22.15,21.525,21.83,30947,0
+MOFG.US,D,20230718,000000,21.96,23.065,21.96,23,43798,0
+MOFG.US,D,20230719,000000,23.32,23.74,23.125,23.7,26347,0
+MOFG.US,D,20230720,000000,23.67,24.08,23.11,23.89,26065,0
+MOFG.US,D,20230721,000000,24.03,24.03,23.57,23.61,21450,0
+MOFG.US,D,20230724,000000,23.6,24.08,23.6,23.98,15598,0
+MOFG.US,D,20230725,000000,23.94,24.2299,23.66,23.81,15223,0
+MOFG.US,D,20230726,000000,24.01,25.08,24.01,24.81,34253,0
+MOFG.US,D,20230727,000000,25.07,25.2,24.7,24.94,34383,0
+MOFG.US,D,20230728,000000,25.07,25.35,24.94,25.07,14102,0
+MOFG.US,D,20230731,000000,24.98,25.11,24.33,24.53,40875,0
+MOFG.US,D,20230801,000000,24.45,25.4106,23.4,23.65,32122,0
+MOFG.US,D,20230802,000000,23.33,23.92,23.2118,23.73,34582,0
+MOFG.US,D,20230803,000000,23.54,24.24,23.52,23.99,16569,0
+MOFG.US,D,20230804,000000,24.11,24.3,24.1,24.1,10000,0
+MOFG.US,D,20230807,000000,24.31,24.405,24.215,24.32,16017,0
+MOFG.US,D,20230808,000000,23.92,24.24,23.92,24.18,15866,0
+MOFG.US,D,20230809,000000,24.24,24.24,23.48,23.5,13988,0
+MOFG.US,D,20230810,000000,23.69,23.69,22.97,22.98,19608,0
+MOFG.US,D,20230811,000000,22.86,23.19,22.85,23.13,35400,0
+MOFG.US,D,20230814,000000,22.9892,23.05,22.83,22.91,14111,0
+MOFG.US,D,20230815,000000,22.72,22.75,21,22.37,20098,0
+MOFG.US,D,20230816,000000,22.58,22.63,22.29,22.44,19074,0
+MOFG.US,D,20230817,000000,22.63,22.8425,22.37,22.55,24648,0
+MOFG.US,D,20230818,000000,22.35,22.99,22.35,22.77,60096,0
+MOFG.US,D,20230821,000000,22.74,22.85,21.95,22.01,24407,0
+MOFG.US,D,20230822,000000,21.7,21.7,21.08,21.17,16876,0
+MOFG.US,D,20230823,000000,21.23,21.6,21.1401,21.26,18184,0
+MOFG.US,D,20230824,000000,21.15,21.41,20.84,21.27,32450,0
+MOFG.US,D,20230825,000000,21.49,21.49,20.96,21.09,11755,0
+MOFG.US,D,20230828,000000,21.2,21.35,21,21.23,23089,0
+MOFG.US,D,20230829,000000,21.28,21.4799,21.055,21.39,20774,0
+MOFG.US,D,20230830,000000,21.31,21.65,21.31,21.48,18529,0
+MOFG.US,D,20230831,000000,21.36,21.53,21.1682,21.36,25927,0
+MOFG.US,D,20230901,000000,21.47,21.8,21.47,21.62,22343,0
+MOFG.US,D,20230905,000000,21.62,21.69,21,21.16,35291,0
+MOFG.US,D,20230906,000000,21.2,21.33,20.38,20.47,19976,0
+MOFG.US,D,20230907,000000,20.37,20.499,20.035,20.18,106568,0
+MOFG.US,D,20230908,000000,20.31,20.8199,20.1768,20.75,21293,0
+MOFG.US,D,20230911,000000,20.94,20.94,20.61,20.7,14211,0
+MOFG.US,D,20230912,000000,20.76,21.0399,20.72,20.92,15956,0
+MOFG.US,D,20230913,000000,20.95,21.02,20.82,20.87,22434,0
+MOFG.US,D,20230914,000000,21.03,21.22,21.03,21.18,18147,0
+MOFG.US,D,20230915,000000,21.21,21.5323,20.97,20.98,66035,0
+MOFG.US,D,20230918,000000,20.95,20.95,20.335,20.4,19299,0
+MOFG.US,D,20230919,000000,20.22,20.39,20.015,20.14,17736,0
+MOFG.US,D,20230920,000000,20.24,20.47,19.9,19.98,12640,0
+MOFG.US,D,20230921,000000,19.7943,19.8,19.646,19.74,21550,0
+MOFG.US,D,20230922,000000,19.73,19.73,19.28,19.33,50834,0
+MOFG.US,D,20230925,000000,19.45,19.67,19.405,19.63,11552,0
+MOFG.US,D,20230926,000000,20,20,19.22,19.33,21582,0
+MOFG.US,D,20230927,000000,20.315,20.54,19.9,20.09,25026,0
+MOFG.US,D,20230928,000000,20.11,20.768,20.11,20.51,23824,0
+MOFG.US,D,20230929,000000,20.62,20.68,20.2,20.33,32811,0
+MOFG.US,D,20231002,000000,20.39,20.39,19.91,20.3,16358,0
+MOFG.US,D,20231003,000000,20.18,20.34,19.71,20.15,33185,0
+MOFG.US,D,20231004,000000,20.17,20.949,20.12,20.85,27447,0
+MOFG.US,D,20231005,000000,20.95,21.42,20.95,21.31,43688,0
+MOFG.US,D,20231006,000000,21.18,21.24,20.7045,20.92,23514,0
+MOFG.US,D,20231009,000000,20.81,21.1123,20.72,20.85,20404,0
+MOFG.US,D,20231010,000000,20.8,21.26,20.695,20.87,36757,0
+MOFG.US,D,20231011,000000,21.13,21.13,20.3601,20.87,10915,0
+MOFG.US,D,20231012,000000,20.67,20.81,20.5,20.76,18298,0
+MOFG.US,D,20231013,000000,20.99,20.99,20.015,20.08,11237,0
+MOFG.US,D,20231016,000000,20.43,20.695,20.26,20.54,20409,0
+MOFG.US,D,20231017,000000,20.79,21.46,20.79,20.88,26271,0
+MOFG.US,D,20231018,000000,21,21,20.2,20.28,13035,0
+MOFG.US,D,20231019,000000,20.49,21.56,20.49,20.8,27571,0
+MOFG.US,D,20231020,000000,20.93,20.93,19.89,19.89,30320,0
+MOFG.US,D,20231023,000000,19.927,20.25,19.515,19.61,24958,0
+MOFG.US,D,20231024,000000,19.5,19.65,19.27,19.56,35509,0
+MOFG.US,D,20231025,000000,19.32,19.73,19.19,19.39,22258,0
+MOFG.US,D,20231026,000000,19.6,20.0789,19.37,19.9,23354,0
+MOFG.US,D,20231027,000000,19.9,20.04,19.42,19.6,32969,0
+MOFG.US,D,20231030,000000,19.5,20.12,19.5,19.9,25959,0
+MOFG.US,D,20231031,000000,19.89,19.97,19.63,19.92,28443,0
+MOFG.US,D,20231101,000000,19.9,19.93,19.635,19.71,15373,0
+MOFG.US,D,20231102,000000,19.93,20.95,19.725,20.69,15923,0
+MOFG.US,D,20231103,000000,21.25,21.75,20.6901,21.13,29203,0
+MOFG.US,D,20231106,000000,21.17,21.17,20.51,20.69,27722,0
+MOFG.US,D,20231107,000000,20.2,20.67,20.2,20.62,16788,0
+MOFG.US,D,20231108,000000,20.62,20.62,19.85,20.24,18475,0
+MOFG.US,D,20231109,000000,20.45,20.65,20.1349,20.29,15252,0
+MOFG.US,D,20231110,000000,20.56,20.805,20.51,20.63,24035,0
+MOFG.US,D,20231113,000000,20.09,20.548,20.0614,20.3,19737,0
+MOFG.US,D,20231114,000000,20.63,22.54,20.63,22.48,57537,0
+MOFG.US,D,20231115,000000,22.17,22.78,22.16,22.16,17057,0
+MOFG.US,D,20231116,000000,22.45,22.45,21.2501,21.43,42164,0
+MOFG.US,D,20231117,000000,21.75,22.3,21.75,22.3,30658,0
+MOFG.US,D,20231120,000000,22.46,22.58,21.68,21.68,8511,0
+MOFG.US,D,20231121,000000,22.5299,22.5299,21.24,21.32,16144,0
+MOFG.US,D,20231122,000000,21.48,22,20.9201,21.37,11256,0
+MOFG.US,D,20231124,000000,21.19,21.85,21.19,21.7,5886,0
+MOFG.US,D,20231127,000000,21.74,22.04,20.7952,21.44,15356,0
+MOFG.US,D,20231128,000000,21.54,21.5645,21.1401,21.28,11955,0
+MOFG.US,D,20231129,000000,21.5,21.895,21.42,21.71,13788,0
+MOFG.US,D,20231130,000000,21.61,21.61,20.79,21.06,36599,0
+MOFG.US,D,20231201,000000,21.34,22.69,21.34,22.58,24338,0
+MOFG.US,D,20231204,000000,22.48,23.115,22.235,22.99,32626,0
+MOFG.US,D,20231205,000000,22.96,23.55,22.96,23.07,24011,0
+MOFG.US,D,20231206,000000,23.37,24,22.94,23.14,36991,0
+MOFG.US,D,20231207,000000,23.84,23.84,23.395,23.79,19311,0
+MOFG.US,D,20231208,000000,23.93,24.53,23.445,23.78,26830,0
+MOFG.US,D,20231211,000000,23.96,24.3378,23.63,23.82,33991,0
+MOFG.US,D,20231212,000000,23.97,24.08,23.275,23.49,31771,0
+MOFG.US,D,20231213,000000,23.68,25.9,23.475,25.34,91370,0
+MOFG.US,D,20231214,000000,26.02,26.64,25.49,26.24,48292,0
+MOFG.US,D,20231215,000000,26.46,26.69,25.34,26.38,126761,0
+MOFG.US,D,20231218,000000,26.38,26.49,25.525,25.56,32223,0
+MOFG.US,D,20231219,000000,25.61,26.17,25.61,26.1,78164,0
+MOFG.US,D,20231220,000000,25.91,27,25.91,26.65,81053,0
+MOFG.US,D,20231221,000000,26.86,27,26.385,26.66,30597,0
+MOFG.US,D,20231222,000000,26.88,27.2,26.4175,27.08,24782,0
+MOFG.US,D,20231226,000000,27.3,27.71,26.73,27.43,24837,0
+MOFG.US,D,20231227,000000,27.38,27.78,27.075,27.44,28489,0
+MOFG.US,D,20231228,000000,27.4,27.44,27.135,27.38,25890,0
+MOFG.US,D,20231229,000000,27.3,27.35,26.59,26.91,20314,0
+MOFG.US,D,20240102,000000,26.97,27.47,26.55,26.97,29259,0
+MOFG.US,D,20240103,000000,26.86,26.86,25.64,25.73,46501,0
+MOFG.US,D,20240104,000000,25.86,26.76,25.86,25.87,30714,0
+MOFG.US,D,20240105,000000,25.62,26.75,25.62,26.03,86986,0
+MOFG.US,D,20240108,000000,26.05,26.31,25.635,25.92,23007,0
+MOFG.US,D,20240109,000000,25.54,25.96,25.21,25.39,30198,0
+MOFG.US,D,20240110,000000,25.22,25.76,25.22,25.73,21979,0
+MOFG.US,D,20240111,000000,25.6,25.775,24.94,25.51,30283,0
+MOFG.US,D,20240112,000000,25.82,26.4325,24.8,24.97,22682,0
+MOFG.US,D,20240116,000000,24.54,24.975,24.485,24.7,29376,0
+MOFG.US,D,20240117,000000,24.37,24.83,23.915,24.68,18393,0
+MOFG.US,D,20240118,000000,24.84,25.04,24.7087,24.9,12680,0
+MOFG.US,D,20240119,000000,25.13,25.4499,24.74,25.31,13927,0
+MOFG.US,D,20240122,000000,25.47,26.49,25.47,26.49,16548,0
+MOFG.US,D,20240123,000000,26.81,26.81,25.58,26,33387,0
+MOFG.US,D,20240124,000000,26.43,26.48,25.92,26.15,17703,0
+MOFG.US,D,20240125,000000,26.58,26.85,26.02,26.83,24116,0
+MOFG.US,D,20240126,000000,26.75,26.75,26.19,26.29,18937,0
+MOFG.US,D,20240129,000000,26.59,26.66,25.65,25.99,52427,0
+MOFG.US,D,20240130,000000,25.79,26.48,25.79,26.32,14310,0
+MOFG.US,D,20240131,000000,26.29,26.38,24.65,25.5,27876,0
+MOFG.US,D,20240201,000000,25.7,25.7,24.39,24.99,34606,0
+MOFG.US,D,20240202,000000,24.5,25.331,24.5,24.7,42862,0
+MOFG.US,D,20240205,000000,24.3,25.19,23.79,23.98,32958,0
+MOFG.US,D,20240206,000000,23.89,24.34,23.28,23.49,18707,0
+MOFG.US,D,20240207,000000,23.12,23.704,22.5963,23.3,28233,0
+MOFG.US,D,20240208,000000,23.1262,23.915,23.1262,23.6,20221,0
+MOFG.US,D,20240209,000000,25.69,25.69,23.585,23.98,24017,0
+MOFG.US,D,20240212,000000,23.88,24.84,23.88,24.41,44397,0
+MOFG.US,D,20240213,000000,23.74,24.35,22.29,22.46,41589,0
+MOFG.US,D,20240214,000000,22.71,23.7199,22.54,23.06,25799,0
+MOFG.US,D,20240215,000000,24.14,24.49,23.57,24.48,36385,0
+MOFG.US,D,20240216,000000,24.24,24.95,23.8101,24.05,25854,0
+MOFG.US,D,20240220,000000,23.64,24.3166,23.18,23.24,15786,0
+MOFG.US,D,20240221,000000,23.38,23.4575,23.01,23.2,17173,0
+MOFG.US,D,20240222,000000,23.09,23.65,22.64,23.09,24705,0
+MOFG.US,D,20240223,000000,23.09,23.555,22.9,23.23,52736,0
+MOFG.US,D,20240226,000000,23.13,23.45,22.95,23.05,15352,0
+MOFG.US,D,20240227,000000,23.25,23.57,22.85,22.85,10488,0
+MOFG.US,D,20240228,000000,22.71,23.7811,22.66,22.66,12976,0
+MOFG.US,D,20240229,000000,22.96,24.0899,22.6,22.92,44517,0
+MOFG.US,D,20240301,000000,22.86,23.4499,22.03,22.63,33766,0
+MOFG.US,D,20240304,000000,22.88,23.25,22.0301,22.13,20612,0
+MOFG.US,D,20240305,000000,22.15,22.898,22.15,22.57,20909,0
+MOFG.US,D,20240306,000000,22.64,22.94,22.13,22.15,22161,0
+MOFG.US,D,20240307,000000,22.4,22.9,21.98,22.12,22594,0
+MOFG.US,D,20240308,000000,22.48,23.0262,22.33,22.45,17254,0
+MOFG.US,D,20240311,000000,22.44,22.7,22.3,22.5,31942,0
+MOFG.US,D,20240312,000000,22.67,22.67,22.3,22.58,41296,0
+MOFG.US,D,20240313,000000,22.35,23,22.35,22.73,30964,0
+MOFG.US,D,20240314,000000,22.66,22.66,21.79,21.89,23428,0
+MOFG.US,D,20240315,000000,21.7,22.61,21.7,22.47,102707,0
+MOFG.US,D,20240318,000000,22.51,22.51,21.7,21.7,31259,0
+MOFG.US,D,20240319,000000,21.7,22.2,21.7,22.05,45398,0
+MOFG.US,D,20240320,000000,22.02,23.79,22.02,23.33,32542,0
+MOFG.US,D,20240321,000000,23.17,23.8925,23.17,23.33,37327,0
+MOFG.US,D,20240322,000000,23.49,23.49,22.59,22.73,28690,0
+MOFG.US,D,20240325,000000,22.82,23.05,22.61,22.61,21003,0
+MOFG.US,D,20240326,000000,22.69,22.87,22.015,22.18,58883,0
+MOFG.US,D,20240327,000000,22.46,23.515,22.32,23.5,26934,0
+MOFG.US,D,20240328,000000,23.36,24.23,23.22,23.44,100920,0
+MOFG.US,D,20240401,000000,23.42,23.42,22.69,22.81,24871,0
+MOFG.US,D,20240402,000000,22.51,23.3099,22.27,22.49,24150,0
+MOFG.US,D,20240403,000000,22.29,22.59,22.29,22.44,17737,0
+MOFG.US,D,20240404,000000,22.68,22.88,22.46,22.5,28943,0
+MOFG.US,D,20240405,000000,22.29,22.29,21.535,21.64,23598,0
+MOFG.US,D,20240408,000000,21.7,22.1699,21.62,21.82,46802,0
+MOFG.US,D,20240409,000000,21.83,22.15,21.76,21.87,15532,0
+MOFG.US,D,20240410,000000,21.11,21.87,19.9,20.6,57535,0
+MOFG.US,D,20240411,000000,20.88,21.0799,20.28,20.6,34820,0
+MOFG.US,D,20240412,000000,20.46,21.01,20.2811,20.59,21854,0
+MOFG.US,D,20240415,000000,20.69,22.1397,20.5,20.6,19541,0
+MOFG.US,D,20240416,000000,20.285,20.285,19.96,20.05,20626,0
+MOFG.US,D,20240417,000000,20.19,20.2,19.65,19.78,30687,0
+MOFG.US,D,20240418,000000,20,20.1999,19.5201,19.72,46691,0
+MOFG.US,D,20240419,000000,19.43,20.77,19.43,20.75,35766,0
+MOFG.US,D,20240422,000000,20.74,21.505,20.62,21.16,31242,0
+MOFG.US,D,20240423,000000,21.66,21.6899,21.05,21.35,32014,0
+MOFG.US,D,20240424,000000,21.25,21.68,20.86,21.45,28380,0
+MOFG.US,D,20240425,000000,21.045,21.245,20.72,20.99,24789,0
+MOFG.US,D,20240426,000000,20.71,21.0499,19.69,20.41,59418,0
+MOFG.US,D,20240429,000000,20.29,20.83,20.16,20.63,34551,0
+MOFG.US,D,20240430,000000,20.595,20.76,20.005,20.17,45382,0
+MOFG.US,D,20240501,000000,20.45,21.3584,20.45,21.03,41142,0
+MOFG.US,D,20240502,000000,21.22,21.6,21.21,21.45,23199,0
+MOFG.US,D,20240503,000000,21.8,21.8,21.28,21.35,21673,0
+MOFG.US,D,20240506,000000,21.59,21.62,21.15,21.26,63697,0
+MOFG.US,D,20240507,000000,21.24,21.5441,21.03,21.08,31756,0
+MOFG.US,D,20240508,000000,20.91,21.44,20.91,21.44,18805,0
+MOFG.US,D,20240509,000000,21.38,22.04,21.29,21.99,41402,0
+MOFG.US,D,20240510,000000,22.17,22.17,21.46,21.71,17736,0
+MOFG.US,D,20240513,000000,21.97,21.97,21.22,21.22,21757,0
+MOFG.US,D,20240514,000000,21.4,21.66,21.4,21.47,19259,0
+MOFG.US,D,20240515,000000,21.74,21.74,21.285,21.66,33840,0
+MOFG.US,D,20240516,000000,21.54,21.54,21.2907,21.5,28331,0
+MOFG.US,D,20240517,000000,21.67,21.9,21.5,21.87,38501,0
+MOFG.US,D,20240520,000000,21.71,21.79,21.55,21.66,38764,0
+MOFG.US,D,20240521,000000,21.6,22.12,21.54,21.94,35893,0
+MOFG.US,D,20240522,000000,21.88,21.96,21.62,21.96,26159,0
+MOFG.US,D,20240523,000000,21.93,21.93,21.15,21.24,42390,0
+MOFG.US,D,20240524,000000,21.28,21.33,21.05,21.33,35743,0
+MOFG.US,D,20240528,000000,21.49,21.74,21.31,21.62,47559,0
+MOFG.US,D,20240529,000000,21.17,21.17,20.67,20.93,40834,0
+MOFG.US,D,20240530,000000,21.3,21.7,21.15,21.57,35331,0
+MOFG.US,D,20240531,000000,21.68,21.68,20.92,21.41,322020,0
+MOFG.US,D,20240603,000000,21.54,21.54,21.02,21.18,39217,0
+MOFG.US,D,20240604,000000,20.99,20.99,20.68,20.7,18963,0
+MOFG.US,D,20240605,000000,20.95,20.95,20.57,20.82,18612,0
+MOFG.US,D,20240606,000000,20.69,20.8699,20.59,20.82,15218,0
+MOFG.US,D,20240607,000000,20.62,20.988,20.42,20.68,19857,0
+MOFG.US,D,20240610,000000,20.5,20.56,20.34,20.43,21792,0
+MOFG.US,D,20240611,000000,20.3,20.33,20.041,20.32,27640,0
+MOFG.US,D,20240612,000000,20.89,21.42,20.86,20.94,29089,0
+MOFG.US,D,20240613,000000,20.82,20.82,20.39,20.63,13876,0
+MOFG.US,D,20240614,000000,20.3,20.5,20.14,20.31,20397,0
+MOFG.US,D,20240617,000000,20.34,21.1655,20.15,20.87,35293,0
+MOFG.US,D,20240618,000000,20.6,21.3,20.6,21.11,32274,0
+MOFG.US,D,20240620,000000,20.85,21.15,20.85,20.91,21438,0
+MOFG.US,D,20240621,000000,20.93,21.19,20.41,20.46,175978,0
+MOFG.US,D,20240624,000000,20.74,21.151,20.7,20.88,38241,0
+MOFG.US,D,20240625,000000,20.7,21.1499,20.7,20.83,31489,0
+MOFG.US,D,20240626,000000,20.61,21.59,20.61,21.34,31297,0
+MOFG.US,D,20240627,000000,21.51,21.59,21.38,21.55,27012,0
+MOFG.US,D,20240628,000000,21.84,22.52,21.84,22.49,169836,0
+MOFG.US,D,20240701,000000,22.5,22.5,22.07,22.19,40235,0
+MOFG.US,D,20240702,000000,22.34,22.5,22.29,22.5,24834,0
+MOFG.US,D,20240703,000000,22.5,22.5,21.91,21.91,13949,0
+MOFG.US,D,20240705,000000,21.8,21.8,21.36,21.43,43878,0
+MOFG.US,D,20240708,000000,21.69,21.95,21.46,21.58,17210,0
+MOFG.US,D,20240709,000000,21.5,22.17,21.5,22.17,28630,0
+MOFG.US,D,20240710,000000,22.06,22.72,22.06,22.66,30636,0
+MOFG.US,D,20240711,000000,23.12,24.72,23,24.45,60441,0
+MOFG.US,D,20240712,000000,24.88,25.11,24.38,24.39,21589,0
+MOFG.US,D,20240715,000000,24.91,26,24.91,25.13,61093,0
+MOFG.US,D,20240716,000000,25.58,27.22,25.35,27.13,45384,0
+MOFG.US,D,20240717,000000,26.9,27.9,26.9,27.77,53023,0
+MOFG.US,D,20240718,000000,27.55,27.72,26.37,26.72,50156,0
+MOFG.US,D,20240719,000000,26.72,26.86,26.27,26.52,19486,0
+MOFG.US,D,20240722,000000,26.55,27.305,26.215,27.23,42464,0
+MOFG.US,D,20240723,000000,27.01,28.25,27,28.14,87138,0
+MOFG.US,D,20240724,000000,27.92,28.6,27.47,27.63,37493,0
+MOFG.US,D,20240725,000000,27.75,29.075,27.75,28.54,52995,0
+MOFG.US,D,20240726,000000,28.78,29.8099,28.26,29.02,35464,0
+MOFG.US,D,20240729,000000,29.31,29.31,28.23,28.26,28830,0
+MOFG.US,D,20240730,000000,28.53,29.21,28.315,29.05,43705,0
+MOFG.US,D,20240731,000000,29,30,28.65,29.31,83521,0
+MOFG.US,D,20240801,000000,29.39,29.39,28.089,28.43,88534,0
+MOFG.US,D,20240802,000000,27.03,28,27.03,27.13,37985,0
+MOFG.US,D,20240805,000000,25.78,26.47,24.995,26.43,46463,0
+MOFG.US,D,20240806,000000,26.4,26.41,25.96,26,24687,0
+MOFG.US,D,20240807,000000,26.139,26.23,25.61,25.78,21519,0
+MOFG.US,D,20240808,000000,26.17,26.3,25.84,26.24,21597,0
+MOFG.US,D,20240809,000000,26.19,26.51,25.72,26.25,26113,0
+MOFG.US,D,20240812,000000,26.5,26.68,25.46,25.6,33747,0
+MOFG.US,D,20240813,000000,25.78,26.38,25.78,26.28,15916,0
+MOFG.US,D,20240814,000000,25.995,26.225,25.77,26.08,15721,0
+MOFG.US,D,20240815,000000,26.85,27.23,26.49,26.82,30881,0
+MOFG.US,D,20240816,000000,26.84,27.8,26.84,27.61,35002,0
+MOFG.US,D,20240819,000000,27.92,27.92,27.54,27.81,15843,0
+MOFG.US,D,20240820,000000,27.87,27.87,27.13,27.28,19988,0
+MOFG.US,D,20240821,000000,27.05,27.54,26.8601,27.51,11062,0
+MOFG.US,D,20240822,000000,27.76,27.775,27.35,27.39,8895,0
+MOFG.US,D,20240823,000000,27.74,30.15,27.74,29.52,70426,0
+MOFG.US,D,20240826,000000,30.02,30.02,28.48,28.81,83199,0
+MOFG.US,D,20240827,000000,28.24,28.45,27.95,28.35,17081,0
+MOFG.US,D,20240828,000000,28.68,28.68,28.17,28.5,17522,0
+MOFG.US,D,20240829,000000,28.91,29.06,28.33,29,70551,0
+MOFG.US,D,20240830,000000,29.07,29.34,29,29.22,19440,0
+MOFG.US,D,20240903,000000,28.83,29.07,28.62,29,41444,0
+MOFG.US,D,20240904,000000,28.98,29.09,28.755,28.94,59202,0
+MOFG.US,D,20240905,000000,29.19,29.19,28.435,28.85,44519,0
+MOFG.US,D,20240906,000000,28.78,28.79,27.95,27.98,68123,0
+MOFG.US,D,20240909,000000,28.02,28.56,27.93,27.98,34103,0
+MOFG.US,D,20240910,000000,27.94,28.2,27.43,28.11,25599,0
+MOFG.US,D,20240911,000000,27.73,27.73,26.94,27.57,23860,0
+MOFG.US,D,20240912,000000,27.79,28.1,27.25,27.74,20711,0
+MOFG.US,D,20240913,000000,28.19,28.78,28.0772,28.78,23640,0
+MOFG.US,D,20240916,000000,28.78,29.32,28.78,29.12,15846,0
+MOFG.US,D,20240917,000000,29.33,30.13,28.6836,29.31,44783,0
+MOFG.US,D,20240918,000000,29.05,30.51,28.887,29.56,39086,0
+MOFG.US,D,20240919,000000,30.36,30.36,29.4828,29.87,32260,0
+MOFG.US,D,20240920,000000,29.54,29.66,28.69,28.88,124789,0
+MOFG.US,D,20240923,000000,28.97,29.09,28.7723,28.88,33716,0
+MOFG.US,D,20240924,000000,29.17,29.17,28.5,28.5,19970,0
+MOFG.US,D,20240925,000000,28.53,28.53,27.85,27.9,36139,0
+MOFG.US,D,20240926,000000,27.95,28.17,27.64,27.82,69104,0
+MOFG.US,D,20240927,000000,26.02,27.65,25.95,27.49,806029,0
+MOFG.US,D,20240930,000000,27.48,28.85,27.48,28.53,120386,0
+MOFG.US,D,20241001,000000,28.75,28.77,27.13,27.23,113182,0
+MOFG.US,D,20241002,000000,27.25,27.66,26.87,27.13,116607,0
+MOFG.US,D,20241003,000000,26.88,27.29,26.8104,27.07,83855,0
+MOFG.US,D,20241004,000000,27.56,27.665,27.14,27.4,46625,0
+MOFG.US,D,20241007,000000,27.26,27.26,26.68,27.03,70615,0
+MOFG.US,D,20241008,000000,27.2,27.2,26.96,27.02,66315,0
+MOFG.US,D,20241009,000000,27.03,27.51,26.67,27.17,67007,0
+MOFG.US,D,20241010,000000,26.87,27.5,26.87,27.21,48181,0
+MOFG.US,D,20241011,000000,27.18,28.33,27.18,28.3,88061,0
+MOFG.US,D,20241014,000000,28.28,28.59,27.93,28.59,99733,0
+MOFG.US,D,20241015,000000,28.68,29.85,28.68,29.33,136545,0
+MOFG.US,D,20241016,000000,29.76,29.97,29.35,29.6,116023,0
+MOFG.US,D,20241017,000000,29.67,30.05,29.22,29.96,103670,0
+MOFG.US,D,20241018,000000,30.1,30.1,29.62,29.69,53601,0
+MOFG.US,D,20241021,000000,29.69,29.77,28.9,28.93,107475,0
+MOFG.US,D,20241022,000000,28.86,29.34,28.86,29.11,41425,0
+MOFG.US,D,20241023,000000,29.01,29.26,28.8,29.22,59967,0
+MOFG.US,D,20241024,000000,29.4,29.4,28.89,29.23,38845,0
+MOFG.US,D,20241025,000000,29.1,29.25,28.18,28.26,103386,0
+MOFG.US,D,20241028,000000,28.49,29.36,28.135,29.23,95603,0
+MOFG.US,D,20241029,000000,29.05,29.255,28.64,29.12,68414,0
+MOFG.US,D,20241030,000000,29.19,30.05,29.19,29.86,109192,0
+MOFG.US,D,20241031,000000,29.8,29.95,28.93,28.94,109365,0
+MOFG.US,D,20241101,000000,29.33,29.33,28.245,28.4,73143,0
+MOFG.US,D,20241104,000000,28.21,28.56,28.06,28.44,61307,0
+MOFG.US,D,20241105,000000,28.5,29.3,28.42,29.24,64988,0
+MOFG.US,D,20241106,000000,31.44,32.34,31.18,32.26,311422,0
+MOFG.US,D,20241107,000000,32.24,32.55,31.315,31.5,136413,0
+MOFG.US,D,20241108,000000,31.5,32.13,31.36,31.96,62455,0
+MOFG.US,D,20241111,000000,32.32,33.98,32.32,33.49,113106,0
+MOFG.US,D,20241112,000000,33.33,33.79,32.95,33.38,75082,0
+MOFG.US,D,20241113,000000,33.92,34,32.77,32.92,61456,0
+MOFG.US,D,20241114,000000,32.93,33.03,32.155,32.51,71532,0
+MOFG.US,D,20241115,000000,32.74,32.905,31.94,32.38,63927,0
+MOFG.US,D,20241118,000000,32.35,32.535,32,32.21,46433,0
+MOFG.US,D,20241119,000000,31.499,32.25,31.499,32.2,54251,0
+MOFG.US,D,20241120,000000,32.2,32.2,31.685,32.15,51320,0
+MOFG.US,D,20241121,000000,32.24,32.86,32.235,32.75,58807,0
+MOFG.US,D,20241122,000000,32.76,33.72,32.76,33.7,135167,0
+MOFG.US,D,20241125,000000,34,34.56,33.14,33.26,96655,0
+MOFG.US,D,20241126,000000,33.16,33.16,32.53,32.75,83125,0
+MOFG.US,D,20241127,000000,32.91,33.44,32.73,32.89,76823,0
+MOFG.US,D,20241129,000000,33.05,33.19,32.69,32.95,48312,0
+MOFG.US,D,20241202,000000,32.78,33.22,32.159,32.95,94406,0
+MOFG.US,D,20241203,000000,32.48,33.0615,32.37,32.8,152241,0
+MOFG.US,D,20241204,000000,32.73,33.49,32.605,33.45,139196,0
+MOFG.US,D,20241205,000000,33.46,34.04,33.365,33.61,119716,0
+MOFG.US,D,20241206,000000,33.9,34,33.04,33.3,148148,0
+MOFG.US,D,20241209,000000,33.4,33.55,32.4,32.47,134008,0
+MOFG.US,D,20241210,000000,32.61,32.97,32.1,32.5,129078,0
+MOFG.US,D,20241211,000000,32.84,33.49,32.47,33.1,101552,0
+MOFG.US,D,20241212,000000,33.08,33.4,32.55,32.61,79359,0
+MOFG.US,D,20241213,000000,32.55,32.635,32.265,32.43,90459,0
+MOFG.US,D,20241216,000000,32.39,32.92,32.32,32.72,91875,0
+MOFG.US,D,20241217,000000,33.14,34.13,32.51,32.55,193939,0
+MOFG.US,D,20241218,000000,32.89,33.11,30.3,30.56,173842,0
+MOFG.US,D,20241219,000000,30.83,31.64,29.63,29.83,202295,0
+MOFG.US,D,20241220,000000,29.51,30.46,27.97,30.1,1013594,0
+MOFG.US,D,20241223,000000,29.97,30.07,29.6,29.71,117776,0
+MOFG.US,D,20241224,000000,29.81,29.81,29.32,29.7,42966,0
+MOFG.US,D,20241226,000000,29.45,29.875,29.23,29.7,90878,0
+MOFG.US,D,20241227,000000,29.56,30.23,28.88,29.29,104787,0
+MOFG.US,D,20241230,000000,29.15,29.16,28.71,29.07,84886,0
+MOFG.US,D,20241231,000000,29.36,30,28.8,29.12,94184,0
+MOFG.US,D,20250102,000000,29.34,29.5975,28.4,28.5,103910,0
+MOFG.US,D,20250103,000000,28.62,28.88,28.15,28.73,108873,0
+MOFG.US,D,20250106,000000,28.75,28.95,28.45,28.45,109138,0
+MOFG.US,D,20250107,000000,28.58,28.645,28.01,28.5,107616,0
+MOFG.US,D,20250108,000000,28.22,28.43,27.95,28.36,69870,0
+MOFG.US,D,20250110,000000,27.75,27.75,27.06,27.63,97728,0
+MOFG.US,D,20250113,000000,27.24,28.02,27.24,27.96,95267,0
+MOFG.US,D,20250114,000000,28.25,28.859,28.19,28.82,92528,0
+MOFG.US,D,20250115,000000,29.83,30.09,29.03,29.37,87143,0
+MOFG.US,D,20250116,000000,29.32,29.9625,29.24,29.65,197018,0
+MOFG.US,D,20250117,000000,29.88,30.5,29.59,30.23,132211,0
+MOFG.US,D,20250121,000000,30.46,31.025,30.33,30.37,70733,0
+MOFG.US,D,20250122,000000,30.13,30.3752,28.995,30.12,87140,0
+MOFG.US,D,20250123,000000,29.84,30.43,29.62,30.19,91203,0
+MOFG.US,D,20250124,000000,30.42,31.41,30.2,30.99,123264,0
+MOFG.US,D,20250127,000000,31.16,32.59,29.81,32.06,170859,0
+MOFG.US,D,20250128,000000,31.81,32.545,31.62,31.99,82464,0
+MOFG.US,D,20250129,000000,30.26,32.3,29.77,31.61,75812,0
+MOFG.US,D,20250130,000000,31.92,32.13,31.3725,31.6,58541,0
+MOFG.US,D,20250131,000000,31.54,32.16,31.34,31.63,108704,0
+MOFG.US,D,20250203,000000,30.89,31.41,30.105,31.08,58181,0
+MOFG.US,D,20250204,000000,31,32.12,30.39,32.05,102931,0
+MOFG.US,D,20250205,000000,32.16,32.82,32.07,32.56,194222,0
+MOFG.US,D,20250206,000000,32.38,33.06,32.38,32.79,175837,0
+MOFG.US,D,20250207,000000,32.75,32.75,31.555,32.07,67012,0
+MOFG.US,D,20250210,000000,32.2,32.225,31.75,32,78533,0
+MOFG.US,D,20250211,000000,32.45,32.79,30.925,32.36,85481,0
+MOFG.US,D,20250212,000000,31.74,32.14,31.59,31.97,110003,0
+MOFG.US,D,20250213,000000,32.18,32.53,31.9,32.5,99924,0
+MOFG.US,D,20250214,000000,32.78,33.025,31.965,32.07,146126,0
+MOFG.US,D,20250218,000000,31.98,32.2599,30.76,31.93,70799,0
+MOFG.US,D,20250219,000000,31.68,31.825,31.36,31.69,57067,0
+MOFG.US,D,20250220,000000,31.49,31.72,30.75,31.45,49696,0
+MOFG.US,D,20250221,000000,31.84,31.84,30.87,31.03,68956,0
+MOFG.US,D,20250224,000000,31.23,31.71,30.66,30.66,100383,0
+MOFG.US,D,20250225,000000,30.94,31.02,30.61,30.69,76156,0
+MOFG.US,D,20250226,000000,30.72,30.95,30.12,30.28,54237,0
+MOFG.US,D,20250227,000000,30.13,30.5035,30.0218,30.31,81062,0
+MOFG.US,D,20250228,000000,30.41,30.58,30.03,30.45,176308,0
+MOFG.US,D,20250303,000000,30,31,29.9,30.52,90873,0
+MOFG.US,D,20250304,000000,30.22,30.22,29.28,29.31,78536,0
+MOFG.US,D,20250305,000000,29.43,29.98,28.835,29.38,95884,0
+MOFG.US,D,20250306,000000,29.11,29.33,28.9001,29.24,59381,0
+MOFG.US,D,20250307,000000,29.8,29.86,28.84,29,84621,0
+MOFG.US,D,20250310,000000,28.66,28.66,27.265,27.77,80413,0
+MOFG.US,D,20250311,000000,28.01,28.49,27.41,27.64,80619,0
+MOFG.US,D,20250312,000000,27.78,28.43,27.19,28.22,82819,0
+MOFG.US,D,20250313,000000,28.3,28.4,28.025,28.04,84676,0
+MOFG.US,D,20250314,000000,28.45,29.605,28.4,29.12,94361,0
+MOFG.US,D,20250317,000000,29.04,29.25,28.725,29.06,151338,0
+MOFG.US,D,20250318,000000,28.85,29.75,28.7,29.7,129926,0
+MOFG.US,D,20250319,000000,29.25,30.19,29.25,29.82,104929,0
+MOFG.US,D,20250320,000000,29.44,30.095,29.165,29.6,98785,0
+MOFG.US,D,20250321,000000,29.34,29.88,29.05,29.5,303020,0
+MOFG.US,D,20250324,000000,29.98,30.305,29.3,30.22,92521,0
+MOFG.US,D,20250325,000000,30.15,30.1835,29.9,29.96,53433,0
+MOFG.US,D,20250326,000000,29.92,30.16,29.23,29.46,89292,0
+MOFG.US,D,20250327,000000,29.8,30.15,29.23,29.88,64569,0
+MOFG.US,D,20250328,000000,29.82,30.25,29.47,29.72,226375,0
+MOFG.US,D,20250331,000000,29.48,29.8,28.865,29.61,98469,0
+MOFG.US,D,20250401,000000,29.53,29.55,28.9301,29.25,92662,0
+MOFG.US,D,20250402,000000,28.94,29.595,28.65,29.57,74723,0
+MOFG.US,D,20250403,000000,29.21,29.35,26.8,26.83,108548,0
+MOFG.US,D,20250404,000000,25.73,26.335,25.11,26.17,97275,0
+MOFG.US,D,20250407,000000,25.46,27.325,24.62,26.4,110553,0
+MOFG.US,D,20250408,000000,27.14,28.4,25.93,26.29,85382,0
+MOFG.US,D,20250409,000000,26.07,28.16,25.24,27.45,134955,0
+MOFG.US,D,20250410,000000,26.81,27.05,25.39,25.89,80955,0
+MOFG.US,D,20250411,000000,25.63,25.924,24.78,25.39,129696,0
+MOFG.US,D,20250414,000000,25.85,26.125,25.32,25.89,132874,0
+MOFG.US,D,20250415,000000,25.77,26.87,25.08,26.62,64552,0
+MOFG.US,D,20250416,000000,26.45,27.29,26.42,26.695,227659,0
+MOFG.US,D,20250417,000000,26.66,27.39,26.1,27.1,150302,0
+MOFG.US,D,20250421,000000,26.89,27.26,25.875,27.06,118026,0
+MOFG.US,D,20250422,000000,27.18,28.1,26.98,27.84,98941,0
+MOFG.US,D,20250423,000000,27.95,28.91,27.58,28.42,110088,0
+MOFG.US,D,20250424,000000,28.27,28.63,27.235,28.46,73436,0
+MOFG.US,D,20250425,000000,27.02,28.335,25.75,28.24,158412,0
+MOFG.US,D,20250428,000000,28.24,28.47,27.74,28.06,104241,0
+MOFG.US,D,20250429,000000,28.03,28.4,27.56,28.23,85072,0
+MOFG.US,D,20250430,000000,27.73,28.08,27.015,27.74,105097,0
+MOFG.US,D,20250501,000000,27.7,28.36,27.1,28.02,102339,0
+MOFG.US,D,20250502,000000,28.31,28.7804,28.05,28.61,52139,0
+MOFG.US,D,20250505,000000,28.37,28.97,27.91,28.47,61073,0
+MOFG.US,D,20250506,000000,28.28,29.05,28.06,28.37,41969,0
+MOFG.US,D,20250507,000000,28.73,29.63,28.22,28.31,73976,0
+MOFG.US,D,20250508,000000,28.68,29.31,28.17,28.93,101446,0
+MOFG.US,D,20250509,000000,28.94,29.23,28.64,28.81,57266,0
+MOFG.US,D,20250512,000000,29.69,30.13,29.09,29.49,88690,0
+MOFG.US,D,20250513,000000,29.75,29.96,29.175,29.59,72422,0
+MOFG.US,D,20250514,000000,29.49,29.61,28.43,29.38,71309,0
+MOFG.US,D,20250515,000000,29.45,29.89,28.865,29.81,62024,0
+MOFG.US,D,20250516,000000,29.66,29.93,29.46,29.92,120050,0
+MOFG.US,D,20250519,000000,29.54,29.835,29.54,29.77,80244,0
+MOFG.US,D,20250520,000000,29.77,29.94,29.43,29.835,67486,0
+MOFG.US,D,20250521,000000,29.47,29.61,28.65,28.79,81730,0
+MOFG.US,D,20250522,000000,28.63,29.08,28.108,28.48,224118,0
+MOFG.US,D,20250523,000000,27.91,28.54,27.91,28.3,83625,0
+MOFG.US,D,20250527,000000,28.57,29.41,28.385,29.25,158012,0
+MOFG.US,D,20250528,000000,29.15,29.4525,28.73,28.84,90988,0
+MOFG.US,D,20250529,000000,28.83,28.88,28.658,28.88,57669,0
+MOFG.US,D,20250530,000000,28.88,29.01,28.59,28.75,120201,0
+MOFG.US,D,20250602,000000,28.55,29.6,27.7,28.26,121313,0
+MOFG.US,D,20250603,000000,28.19,28.93,27.98,28.76,122895,0
+MOFG.US,D,20250604,000000,28.72,28.875,28.179,28.2,71695,0
+MOFG.US,D,20250605,000000,28.27,28.52,27.7,28.1,108450,0
+MOFG.US,D,20250606,000000,28.52,29.655,28.37,28.76,77280,0
+MOFG.US,D,20250609,000000,28.76,29.38,28.155,29.08,102013,0
+MOFG.US,D,20250610,000000,29.12,29.675,29.12,29.53,97924,0
+MOFG.US,D,20250611,000000,29.66,29.77,29.36,29.45,105899,0
+MOFG.US,D,20250612,000000,29.39,29.49,27.8814,29.23,99744,0
+MOFG.US,D,20250613,000000,28.79,29.75,27.9,27.99,173164,0
+MOFG.US,D,20250616,000000,28.32,28.59,27.71,27.88,182093,0
+MOFG.US,D,20250617,000000,27.66,28.57,27.24,27.28,98442,0
+MOFG.US,D,20250618,000000,27.17,27.8,27.115,27.41,106783,0
+MOFG.US,D,20250620,000000,27.59,27.99,27.29,27.81,500329,0
+MOFG.US,D,20250623,000000,27.66,28.44,27.395,28.42,242763,0
+MOFG.US,D,20250624,000000,28.69,28.86,28.12,28.24,243354,0
+MOFG.US,D,20250625,000000,28.28,28.34,27.67,27.75,548460,0
+MOFG.US,D,20250626,000000,27.86,28.46,27.841,28.43,134407,0
+MOFG.US,D,20250627,000000,28.44,28.91,28.44,28.79,453739,0
+MOFG.US,D,20250630,000000,28.93,29.2,28.71,28.77,133914,0
+MOFG.US,D,20250701,000000,28.58,30.145,28.58,29.72,96930,0
+MOFG.US,D,20250702,000000,29.76,30.313,29.455,30.31,118463,0
+MOFG.US,D,20250703,000000,30.51,30.805,29.4,30.69,52171,0
+MOFG.US,D,20250707,000000,30.48,30.93,30.11,30.26,80958,0
+MOFG.US,D,20250708,000000,30.35,30.575,30.006,30.03,131203,0
+MOFG.US,D,20250709,000000,30.18,30.225,29.86,30.04,79165,0
+MOFG.US,D,20250710,000000,30.04,30.4969,29.82,30.15,99581,0
+MOFG.US,D,20250711,000000,29.9,29.9,29.53,29.68,143156,0
+MOFG.US,D,20250714,000000,29.53,30.69,29.45,30.67,223785,0
+MOFG.US,D,20250715,000000,30.62,30.725,29.56,29.58,77481,0
+MOFG.US,D,20250716,000000,29.76,30.095,29.2,29.8,81835,0
+MOFG.US,D,20250717,000000,29.78,30.18,29.075,30.07,80727,0
+MOFG.US,D,20250718,000000,30.33,30.39,29.47,30.14,99421,0
+MOFG.US,D,20250721,000000,30.24,30.44,29.365,30.03,56148,0
+MOFG.US,D,20250722,000000,30.03,30.27,29.875,29.95,56850,0
+MOFG.US,D,20250723,000000,30.13,30.13,29.6,29.86,66012,0
+MOFG.US,D,20250724,000000,29.66,29.66,29.11,29.18,68810,0
+MOFG.US,D,20250725,000000,27.53,28.015,26.75,28,280837,0
+MOFG.US,D,20250728,000000,28.02,28.44,27.645,28.44,98597,0
+MOFG.US,D,20250729,000000,28.72,29.36,27.55,27.82,168850,0
+MOFG.US,D,20250730,000000,28.27,28.625,27.77,27.88,206249,0
+MOFG.US,D,20250731,000000,27.58,27.92,27.36,27.54,150662,0
+MOFG.US,D,20250801,000000,27.22,28.2225,26.52,26.73,194580,0
+MOFG.US,D,20250804,000000,26.83,27.09,26.6,27.04,107828,0
+MOFG.US,D,20250805,000000,27.05,27.58,26.55,27.25,180387,0
+MOFG.US,D,20250806,000000,27.26,27.51,27.02,27.26,94623,0
+MOFG.US,D,20250807,000000,27.48,27.525,26.905,27.05,130439,0
+MOFG.US,D,20250808,000000,27.29,27.53,27,27.39,73651,0
+MOFG.US,D,20250811,000000,27.69,27.78,27.295,27.57,86649,0
+MOFG.US,D,20250812,000000,27.81,29.06,27.81,29.05,118764,0
+MOFG.US,D,20250813,000000,29.3,29.895,29.015,29.79,144506,0
+MOFG.US,D,20250814,000000,29.32,30.085,28.86,29.31,113249,0
+MOFG.US,D,20250815,000000,29.38,29.46,28.5,28.51,194683,0
+MOFG.US,D,20250818,000000,28.51,28.77,28.2,28.67,77523,0
+MOFG.US,D,20250819,000000,28.57,28.84,28.39,28.54,81430,0
+MOFG.US,D,20250820,000000,28.72,28.73,28.39,28.57,76723,0
+MOFG.US,D,20250821,000000,28.39,28.875,28.39,28.53,55764,0
+MOFG.US,D,20250822,000000,28.68,30.315,28.68,30.29,109257,0
+MOFG.US,D,20250825,000000,30.2,30.38,29.82,29.85,88838,0
+MOFG.US,D,20250826,000000,29.75,30.28,29.75,30.24,71774,0
+MOFG.US,D,20250827,000000,30.18,30.41,30.1,30.23,78755,0
+MOFG.US,D,20250828,000000,30.55,30.57,30.05,30.3,66239,0
+MOFG.US,D,20250829,000000,30.38,30.54,30.2,30.24,80351,0
+MOFG.US,D,20250902,000000,29.68,30.1151,29.395,29.82,85314,0
+MOFG.US,D,20250903,000000,29.72,30.17,29.475,29.73,82761,0
+MOFG.US,D,20250904,000000,29.91,30.17,29.6583,30.17,102412,0
+MOFG.US,D,20250905,000000,30.19,30.86,29.66,29.83,135478,0
+MOFG.US,D,20250908,000000,30.04,30.42,29.5628,30.37,251880,0
+MOFG.US,D,20250909,000000,30.37,30.58,29.41,29.41,181999,0
+MOFG.US,D,20250910,000000,29.44,29.86,28.97,29.43,89050,0
+MOFG.US,D,20250911,000000,29.51,29.68,28.92,29.41,101469,0
+MOFG.US,D,20250912,000000,29.42,29.755,28.72,29.19,78666,0
+MOFG.US,D,20250915,000000,29.31,30.1,28.77,29,104831,0
+MOFG.US,D,20250916,000000,28.89,28.89,28.325,28.53,98547,0
+MOFG.US,D,20250917,000000,28.72,29.795,28.34,28.65,112078,0
+MOFG.US,D,20250918,000000,28.83,29.86,28.815,29.83,103517,0
+MOFG.US,D,20250919,000000,29.84,29.915,29.2,29.39,697636,0
+MOFG.US,D,20250922,000000,29.36,29.52,28.93,29.14,90766,0
+MOFG.US,D,20250923,000000,29.19,29.627,28.87,28.95,88256,0
+MOFG.US,D,20250924,000000,28.97,29.18,28.7,28.86,68387,0
+MOFG.US,D,20250925,000000,28.67,28.89,28.56,28.7,62978,0
+MOFG.US,D,20250926,000000,28.74,28.91,28.51,28.82,71687,0
+MOFG.US,D,20250929,000000,28.89,28.89,28.31,28.46,70540,0
+MOFG.US,D,20250930,000000,28.37,28.6,28,28.29,90670,0
+MOFG.US,D,20251001,000000,28.05,28.71,27.77,28.27,90121,0
+MOFG.US,D,20251002,000000,28.29,28.39,27.92,28.34,89611,0
+MOFG.US,D,20251003,000000,28.47,28.95,28.47,28.76,82388,0
+MOFG.US,D,20251006,000000,29.02,29.44,28.7,29.26,123572,0
+MOFG.US,D,20251007,000000,29.34,29.74,29.12,29.12,109909,0
+MOFG.US,D,20251008,000000,29.25,29.37,28.85,28.9,68809,0
+MOFG.US,D,20251009,000000,28.83,28.95,28.54,28.89,90887,0
+MOFG.US,D,20251010,000000,28.86,29.31,27.9,27.97,102541,0
+MOFG.US,D,20251013,000000,28.33,28.35,27.94,28.31,79117,0
+MOFG.US,D,20251014,000000,28.08,29.23,28.08,29.14,176479,0
+MOFG.US,D,20251015,000000,29.34,29.34,28.52,28.98,343545,0
+MOFG.US,D,20251016,000000,28.88,28.99,27.21,27.42,180597,0
+MOFG.US,D,20251017,000000,27.67,27.91,27.545,27.61,94524,0
+MOFG.US,D,20251020,000000,27.86,28.285,27.64,28.24,144916,0
+MOFG.US,D,20251021,000000,28.24,28.565,28.14,28.45,90664,0
+MOFG.US,D,20251022,000000,28.52,28.82,28.39,28.5,107006,0
+MOFG.US,D,20251023,000000,28.61,28.61,28.005,28.37,95892,0
+MOFG.US,D,20251024,000000,37.7,39.645,36.3503,39.54,1637179,0
+MOFG.US,D,20251027,000000,39.92,40.25,38.23,38.53,581096,0
+MOFG.US,D,20251028,000000,38.24,38.665,37.55,37.76,417005,0
+MOFG.US,D,20251029,000000,37.39,37.81,35.785,36.07,500283,0
+MOFG.US,D,20251030,000000,35.85,37,35.84,36.36,317798,0
+MOFG.US,D,20251031,000000,36.24,37.12,35.93,36.99,636169,0
+MOFG.US,D,20251103,000000,37.06,38.3,36.98,37.99,353167,0
+MOFG.US,D,20251104,000000,37.5,38.55,37.3,37.92,319030,0
+MOFG.US,D,20251105,000000,38.13,39.41,37.83,39.2,501656,0
+MOFG.US,D,20251106,000000,38.91,39.56,38.5476,39.17,263019,0
+MOFG.US,D,20251107,000000,39.2,39.5,38.37,38.97,129894,0
+MOFG.US,D,20251110,000000,39.31,39.9,39.145,39.54,354219,0
+MOFG.US,D,20251111,000000,39.49,39.82,39.075,39.23,155542,0
+MOFG.US,D,20251112,000000,39.09,39.81,39.09,39.3,251219,0
+MOFG.US,D,20251113,000000,39.28,39.61,38.45,39.32,265375,0
+MOFG.US,D,20251114,000000,39.18,39.51,38.79,39.28,310773,0
+MOFG.US,D,20251117,000000,39.23,39.33,37.51,37.6,322046,0
+MOFG.US,D,20251118,000000,37.4,38.2699,37.4,37.88,261028,0
+MOFG.US,D,20251119,000000,37.77,38.468,37.4125,37.67,255106,0
+MOFG.US,D,20251120,000000,38.15,38.495,37.225,37.68,373583,0
+MOFG.US,D,20251121,000000,37.8,38.74,37.76,38.13,736670,0
+MOFG.US,D,20251124,000000,38.26,38.5,37.71,38.49,314160,0
+MOFG.US,D,20251125,000000,38.55,40.11,38.5401,39.98,364998,0
+MOFG.US,D,20251126,000000,39.7,40.105,38.94,40.03,189838,0
+MOFG.US,D,20251128,000000,39.85,40.0716,39.52,39.57,77749,0
+MOFG.US,D,20251201,000000,38.83,39.85,38.83,39.74,380133,0
+MOFG.US,D,20251202,000000,39.96,40.03,39.4,39.49,178656,0
+MOFG.US,D,20251203,000000,39.63,40.74,39.16,40.62,214455,0
+MOFG.US,D,20251204,000000,40.49,41.115,40.25,40.82,147960,0
+MOFG.US,D,20251205,000000,40.475,41.02,40.46,40.74,162079,0
+MOFG.US,D,20251208,000000,41,41.36,40.68,40.77,144341,0
+MOFG.US,D,20251209,000000,40.89,41.23,40.1601,40.23,232740,0
+MOFG.US,D,20251210,000000,40.13,41.46,38.46,41.11,294512,0
+MOFG.US,D,20251211,000000,41.2,42.38,40.66,41.76,323213,0
+MOFG.US,D,20251212,000000,41.98,41.98,40.82,41.13,158759,0
+MOFG.US,D,20251215,000000,41.48,41.82,41.18,41.66,286476,0
+MOFG.US,D,20251216,000000,41.69,42,41.12,41.51,233196,0
+MOFG.US,D,20251217,000000,41.44,41.8,40.89,41.1,225820,0
+MOFG.US,D,20251218,000000,41.45,41.8775,41.18,41.45,224950,0
+MOFG.US,D,20251219,000000,41.25,41.42,40.2,40.5,274731,0
+MOFG.US,D,20251222,000000,40.65,40.95,39.82,40.19,134022,0
+MOFG.US,D,20251223,000000,39.85,40.26,39.37,39.37,229688,0
+MOFG.US,D,20251224,000000,39.6,39.61,39.091,39.27,86136,0
+MOFG.US,D,20251226,000000,39.19,39.64,38.9,39.06,65816,0
+MOFG.US,D,20251229,000000,39.21,39.32,38.73,38.98,85502,0
+MOFG.US,D,20251230,000000,38.97,39.18,38.51,38.54,156316,0
+MOFG.US,D,20251231,000000,38.61,39.225,38.155,38.5,139369,0
+MOFG.US,D,20260102,000000,38.61,38.805,37.67,38.07,143457,0
+MOFG.US,D,20260105,000000,37.98,39.31,37.98,39.18,205209,0
+MOFG.US,D,20260106,000000,38.96,40.12,38.72,39.77,203193,0
+MOFG.US,D,20260107,000000,39.63,39.94,39.01,39.31,177597,0
+MOFG.US,D,20260108,000000,39.03,40.49,39.03,40.27,178403,0
+MOFG.US,D,20260109,000000,40.24,40.55,39.08,39.16,202803,0
+MOFG.US,D,20260112,000000,38.97,39.95,38.56,39.88,119457,0
+MOFG.US,D,20260113,000000,39.82,40.4,39.65,40.1,178506,0
+MOFG.US,D,20260114,000000,39.85,41.4,39.85,41.32,515367,0
+MOFG.US,D,20260115,000000,41.1,42.67,41.1,42.25,227097,0
+MOFG.US,D,20260116,000000,41.99,42.3,41.34,41.42,185189,0
+MOFG.US,D,20260120,000000,40.53,41.76,40.53,41.58,152672,0
+MOFG.US,D,20260121,000000,41.7,45.94,41.7,45.88,495550,0
+MOFG.US,D,20260122,000000,45.79,46.96,45.68,46.01,221554,0
+MOFG.US,D,20260123,000000,45.62,46.13,44.5501,44.77,146412,0
+MOFG.US,D,20260126,000000,44.51,45.675,44.475,45.5,154114,0
+MOFG.US,D,20260127,000000,45.33,46.11,45.1,45.45,143115,0
+MOFG.US,D,20260128,000000,45.25,45.725,44.72,44.88,103178,0
+MOFG.US,D,20260129,000000,44.97,46.43,44.9,46.43,120633,0
+MOFG.US,D,20260130,000000,45.84,46.5999,45.57,46.32,141140,0
+MOFG.US,D,20260202,000000,46.21,47.1,46.165,47.07,185672,0
+MOFG.US,D,20260203,000000,47.16,48.045,46.99,47.52,189630,0
+MOFG.US,D,20260204,000000,47.9,48.53,47.16,47.34,221808,0
+MOFG.US,D,20260205,000000,47.37,47.75,46.875,47.55,102979,0
+MOFG.US,D,20260206,000000,47.61,48.3,47.61,48.18,119955,0
+MOFG.US,D,20260209,000000,48.14,48.945,47.85,48.56,176683,0
+MOFG.US,D,20260210,000000,48.64,49.26,47.1601,48.23,203714,0
+MOFG.US,D,20260211,000000,48.36,48.895,47.345,48.1,208803,0
+MOFG.US,D,20260212,000000,48.24,48.695,47.74,48.18,272312,0
+MOFG.US,D,20260213,000000,48.53,49.69,47.81,49.31,577261,0
diff --git a/daily/us/nasdaq stocks/2/mvbf.us.txt b/daily/us/nasdaq stocks/2/mvbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0bbb01c7dae98fc3eac230af9fd0bcd0197b9255
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mvbf.us.txt	
@@ -0,0 +1,2054 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVBF.US,D,20171207,000000,17.5147,17.5147,17.4655,17.4655,322.39939655426,0
+MVBF.US,D,20171208,000000,17.3622,17.376,17.3622,17.376,1792.0117877874,0
+MVBF.US,D,20171211,000000,17.3387,17.3387,17.3289,17.3387,4629.5332905835,0
+MVBF.US,D,20171212,000000,17.3289,17.3377,17.3289,17.3289,1391.3008658871,0
+MVBF.US,D,20171213,000000,17.4203,17.7005,17.4124,17.5608,28994.588001153,0
+MVBF.US,D,20171214,000000,18.4478,18.4478,18.3927,18.3927,811.5921717675,0
+MVBF.US,D,20171215,000000,18.023,18.6228,18.023,18.4852,9884.5417511382,0
+MVBF.US,D,20171218,000000,18.1134,18.1134,17.9277,17.9277,1571.3156709032,0
+MVBF.US,D,20171219,000000,18.0693,18.0693,18.0496,18.0496,568.52133335593,0
+MVBF.US,D,20171220,000000,18.2905,18.2905,18.023,18.023,1275.3591270632,0
+MVBF.US,D,20171221,000000,18.2079,18.2994,18.1882,18.2994,1685.2233441338,0
+MVBF.US,D,20171226,000000,18.2994,18.4852,18.2905,18.4852,2207.9782016381,0
+MVBF.US,D,20171227,000000,17.376,18.4852,17.3387,18.4852,3324.680212416,0
+MVBF.US,D,20171228,000000,18.4389,18.4852,18.4389,18.4852,5558.0842339716,0
+MVBF.US,D,20171229,000000,18.5992,18.8538,18.4852,18.5746,4633.6014217703,0
+MVBF.US,D,20180102,000000,18.4852,18.4852,18.0309,18.4852,6231.3599453878,0
+MVBF.US,D,20180103,000000,18.4115,18.4852,18.3927,18.3927,1629.2865403152,0
+MVBF.US,D,20180104,000000,18.3456,18.3927,18.3456,18.3927,1619.1162123482,0
+MVBF.US,D,20180105,000000,18.3927,18.3927,17.845,18.3367,1598.7755564142,0
+MVBF.US,D,20180108,000000,17.8627,18.3456,17.7192,18.3367,8072.1893074168,0
+MVBF.US,D,20180109,000000,17.7753,18.4852,17.7291,18.3839,6901.5845584138,0
+MVBF.US,D,20180110,000000,18.4852,18.4852,18.3456,18.4852,9773.6851762978,0
+MVBF.US,D,20180111,000000,18.4389,18.4389,18.3741,18.4163,11264.655256262,0
+MVBF.US,D,20180112,000000,18.3701,18.4852,18.3701,18.3741,6828.3581970513,0
+MVBF.US,D,20180116,000000,18.4242,18.4852,18.3652,18.4852,1697.4277376942,0
+MVBF.US,D,20180117,000000,18.4852,18.4852,18.3741,18.3741,1813.3694765181,0
+MVBF.US,D,20180118,000000,18.4852,18.4852,17.7104,18.3603,9633.334650353,0
+MVBF.US,D,20180122,000000,18.4852,18.4852,18.2758,18.3456,2665.6429601536,0
+MVBF.US,D,20180123,000000,18.1794,18.2994,18.1794,18.2994,1514.361834288,0
+MVBF.US,D,20180124,000000,18.2994,18.3927,18.2994,18.3456,2581.2292380275,0
+MVBF.US,D,20180125,000000,18.4852,18.4852,18.3456,18.3456,1494.021178354,0
+MVBF.US,D,20180126,000000,18.4753,18.4852,18.3456,18.4852,1945.5837400892,0
+MVBF.US,D,20180129,000000,18.2079,18.4852,18.2079,18.4852,2492.7473847145,0
+MVBF.US,D,20180130,000000,18.4753,18.4753,18.3456,18.3622,2559.8715492967,0
+MVBF.US,D,20180131,000000,18.4852,18.4852,17.5364,17.9109,5877.4325321358,0
+MVBF.US,D,20180201,000000,17.9109,18.3701,17.9109,17.9109,4566.477257188,0
+MVBF.US,D,20180202,000000,18.2079,18.3701,17.6818,18.0043,12751.557205038,0
+MVBF.US,D,20180205,000000,18.1882,18.2285,17.4301,18.1371,21978.078736711,0
+MVBF.US,D,20180206,000000,18.4753,18.4753,17.9956,18.2541,2656.4896649833,0
+MVBF.US,D,20180207,000000,17.8815,18.1607,17.8539,17.8627,19237.175349602,0
+MVBF.US,D,20180208,000000,17.5934,18.0693,17.3289,18.0594,4279.6740085183,0
+MVBF.US,D,20180212,000000,18.0594,18.0693,17.4655,17.7448,5601.8166442298,0
+MVBF.US,D,20180213,000000,17.6524,18.0693,17.6524,18.0693,5275.3491164887,0
+MVBF.US,D,20180214,000000,17.672,18.2079,17.3289,18.2079,2867.0154539005,0
+MVBF.US,D,20180215,000000,17.6975,18.4753,17.6975,18.0693,231501.0733163,0
+MVBF.US,D,20180216,000000,18.0693,18.1607,18.0496,18.1607,183137.09570197,0
+MVBF.US,D,20180220,000000,18.1607,18.1607,17.3534,18.1607,3638.9433465966,0
+MVBF.US,D,20180221,000000,18.023,18.1607,17.5608,18.1607,2278.1534646105,0
+MVBF.US,D,20180222,000000,17.672,17.7536,17.3289,17.5245,11525.015652218,0
+MVBF.US,D,20180223,000000,17.8362,18.2079,17.791,18.2079,6924.976312738,0
+MVBF.US,D,20180226,000000,18.198,18.198,17.7005,18.1607,89341.24602621,0
+MVBF.US,D,20180227,000000,18.1134,18.1134,18.1134,18.1134,103.73734526351,0
+MVBF.US,D,20180228,000000,18.1134,18.2079,17.4852,18.2079,12174.899609309,0
+MVBF.US,D,20180301,000000,17.7763,18.0446,17.6012,17.906,14799.861257595,0
+MVBF.US,D,20180302,000000,17.6759,18.0693,17.5737,17.8579,12706.807761984,0
+MVBF.US,D,20180305,000000,18.0358,18.2315,16.7016,18.1843,18508.979867164,0
+MVBF.US,D,20180306,000000,18.1371,18.498,17.8499,18.4714,17146.155919585,0
+MVBF.US,D,20180307,000000,18.2128,18.498,18.2128,18.498,29170.534674982,0
+MVBF.US,D,20180308,000000,18.498,18.5068,17.9532,18.4714,23217.84171589,0
+MVBF.US,D,20180309,000000,18.3219,18.5068,17.9335,18.5068,19920.621388985,0
+MVBF.US,D,20180312,000000,17.8864,18.6002,17.5924,18.3042,34339.095347817,0
+MVBF.US,D,20180313,000000,18.2591,18.5068,17.8126,18.3789,31916.523226075,0
+MVBF.US,D,20180314,000000,17.9532,18.5068,17.6012,18.1273,30956.444265988,0
+MVBF.US,D,20180315,000000,18.4065,18.4163,17.2128,17.8579,32611.156626221,0
+MVBF.US,D,20180316,000000,18.0731,18.1627,16.6652,16.6829,35503.59790004,0
+MVBF.US,D,20180319,000000,17.027,17.2403,15.6671,16.6042,42000.403405366,0
+MVBF.US,D,20180320,000000,16.8903,18.3966,16.8903,17.8048,54290.227720702,0
+MVBF.US,D,20180321,000000,17.972,18.2758,17.962,18.1174,9844.8774720669,0
+MVBF.US,D,20180322,000000,18.0181,18.3966,18.0181,18.3219,8544.0925250861,0
+MVBF.US,D,20180323,000000,18.2226,18.2315,17.73,17.73,4327.4745499633,0
+MVBF.US,D,20180326,000000,18.0821,18.3889,17.8126,18.2226,4920.40467044,0
+MVBF.US,D,20180327,000000,18.2226,18.3219,17.8716,18.2226,11834.193622414,0
+MVBF.US,D,20180328,000000,17.9247,18.2678,17.8499,18.1932,12482.043513913,0
+MVBF.US,D,20180329,000000,18.203,18.2758,18.1371,18.2758,6773.4384260295,0
+MVBF.US,D,20180402,000000,18.2678,18.2678,17.6562,18.2315,12552.218776886,0
+MVBF.US,D,20180403,000000,18.0643,18.084,17.7221,17.906,9609.9428960289,0
+MVBF.US,D,20180404,000000,18.1843,18.1843,17.8499,18.0358,3417.2301969158,0
+MVBF.US,D,20180405,000000,17.6858,18.3131,17.499,18.2492,18035.042583901,0
+MVBF.US,D,20180406,000000,18.147,18.2315,18.0446,18.2315,5701.4858583065,0
+MVBF.US,D,20180409,000000,18.1273,18.2226,17.6808,18.2226,4211.5328111394,0
+MVBF.US,D,20180410,000000,17.5088,18.1371,17.5088,18.1371,4639.7036185505,0
+MVBF.US,D,20180411,000000,17.9916,17.9916,17.6612,17.9916,5325.1837235271,0
+MVBF.US,D,20180412,000000,17.972,18.0446,17.8313,18.027,2058.4743805231,0
+MVBF.US,D,20180413,000000,18.027,18.2758,18.027,18.2758,1623.184343535,0
+MVBF.US,D,20180416,000000,18.0446,18.2758,17.8765,18.2758,4863.4508338248,0
+MVBF.US,D,20180417,000000,18.1273,18.2758,17.8765,18.2226,3501.643919042,0
+MVBF.US,D,20180418,000000,17.906,18.1273,17.6759,18.1273,3809.8048564424,0
+MVBF.US,D,20180419,000000,17.9532,18.2758,17.9532,18.2591,2327.9880716489,0
+MVBF.US,D,20180420,000000,18.0643,18.2678,18.0643,18.1557,2378.8397114839,0
+MVBF.US,D,20180423,000000,18.147,18.1843,17.962,18.147,6156.0995184319,0
+MVBF.US,D,20180424,000000,18.0181,18.2226,17.4243,17.7575,31490.386484257,0
+MVBF.US,D,20180425,000000,17.6287,18.1273,17.2483,17.3131,3420.2812953059,0
+MVBF.US,D,20180426,000000,17.3514,17.9532,17.3514,17.8864,1995.4183471276,0
+MVBF.US,D,20180427,000000,17.6562,17.8579,17.5825,17.7271,2887.3561098345,0
+MVBF.US,D,20180430,000000,17.7221,17.7221,17.4743,17.5825,5902.8583520533,0
+MVBF.US,D,20180501,000000,17.5825,18.1273,17.5825,18.1273,4488.1657318421,0
+MVBF.US,D,20180502,000000,17.9532,18.1371,17.7781,18.1371,2517.1561718353,0
+MVBF.US,D,20180503,000000,18.027,18.0358,17.7045,17.9149,4804.4629316161,0
+MVBF.US,D,20180504,000000,17.7221,17.9434,17.2983,17.5088,8075.2404058069,0
+MVBF.US,D,20180507,000000,17.5284,17.9434,17.4144,17.7575,6730.723048568,0
+MVBF.US,D,20180508,000000,17.6562,17.7674,17.5284,17.5284,3184.3296864712,0
+MVBF.US,D,20180509,000000,17.5825,17.7575,17.5825,17.5825,2311.7155469017,0
+MVBF.US,D,20180510,000000,17.4193,18.2758,17.4193,18.2758,12919.367616494,0
+MVBF.US,D,20180511,000000,18.1744,18.2678,17.5284,17.7132,6095.0775506298,0
+MVBF.US,D,20180514,000000,17.8962,17.8962,17.3849,17.4243,5141.1007873242,0
+MVBF.US,D,20180515,000000,17.5461,17.7132,17.0546,17.2659,3157.886833757,0
+MVBF.US,D,20180516,000000,17.0821,17.38,17.0546,17.0546,3134.4950794329,0
+MVBF.US,D,20180517,000000,17.1932,17.7674,17.1932,17.5737,4087.4548099418,0
+MVBF.US,D,20180518,000000,17.5737,17.7487,17.3879,17.3967,5655.7193824549,0
+MVBF.US,D,20180521,000000,17.5461,17.5737,17.1282,17.4517,2109.3260203581,0
+MVBF.US,D,20180522,000000,17.5373,17.5373,17.1382,17.1479,7647.0695983958,0
+MVBF.US,D,20180523,000000,17.2757,17.434,17.0151,17.434,1459.4420632661,0
+MVBF.US,D,20180524,000000,17.2944,17.3092,17.0644,17.0644,1520.4640310682,0
+MVBF.US,D,20180525,000000,17.4281,17.4281,17.0171,17.0368,1662.8486226063,0
+MVBF.US,D,20180529,000000,17.0171,17.1617,17.0171,17.1617,398.67685630684,0
+MVBF.US,D,20180530,000000,16.8048,16.9905,16.7704,16.7753,3052.1154229001,0
+MVBF.US,D,20180531,000000,17.3574,17.3574,16.6445,16.7998,13302.788980851,0
+MVBF.US,D,20180601,000000,17.556,17.7821,17.376,17.7821,12565.440203242,0
+MVBF.US,D,20180604,000000,17.7635,18.0614,17.4901,18.0614,9102.4435304751,0
+MVBF.US,D,20180605,000000,17.5972,18.1527,17.5834,17.8647,15404.995771632,0
+MVBF.US,D,20180606,000000,17.8126,18.1527,17.8126,17.9217,8228.8123581088,0
+MVBF.US,D,20180607,000000,17.9787,18.1627,17.6209,18.1627,14139.806972536,0
+MVBF.US,D,20180608,000000,17.6524,18.1527,17.6524,17.9503,10966.664646828,0
+MVBF.US,D,20180611,000000,17.9886,17.9886,17.1578,17.7919,10775.462481049,0
+MVBF.US,D,20180612,000000,17.7565,17.7919,17.5245,17.6425,11226.008009987,0
+MVBF.US,D,20180613,000000,17.38,18.1627,17.38,17.7271,15373.467754934,0
+MVBF.US,D,20180614,000000,17.7104,17.7104,17.4448,17.5431,15219.895802632,0
+MVBF.US,D,20180615,000000,17.5431,17.7104,17.2719,17.2719,18337.101324521,0
+MVBF.US,D,20180618,000000,17.4203,17.5344,16.3819,16.7526,13548.910917653,0
+MVBF.US,D,20180619,000000,16.9493,17.7104,16.9493,17.4567,18926.980346608,0
+MVBF.US,D,20180620,000000,17.1439,17.5707,16.9218,16.9297,22965.617582308,0
+MVBF.US,D,20180621,000000,17.1439,17.4253,16.3092,16.4292,320006.31838362,0
+MVBF.US,D,20180622,000000,16.7801,16.9591,16.2827,16.7998,939360.98498427,0
+MVBF.US,D,20180625,000000,16.5599,16.7055,16.3289,16.5403,15003.267816935,0
+MVBF.US,D,20180626,000000,16.2924,16.5599,15.7626,16.5236,9307.8841554087,0
+MVBF.US,D,20180627,000000,16.4006,16.7704,16.319,16.5599,14720.532699452,0
+MVBF.US,D,20180628,000000,16.3092,16.678,16.3092,16.6613,5458.4150198949,0
+MVBF.US,D,20180629,000000,16.678,16.8667,16.6445,16.7241,39241.193427916,0
+MVBF.US,D,20180702,000000,16.5324,16.7103,16.4193,16.6613,18951.389133729,0
+MVBF.US,D,20180703,000000,16.4843,16.4843,16.4568,16.4744,2917.8670937355,0
+MVBF.US,D,20180705,000000,16.5236,16.678,16.4006,16.6258,5169.5777056318,0
+MVBF.US,D,20180706,000000,16.6613,16.678,16.3377,16.5236,12179.984773293,0
+MVBF.US,D,20180709,000000,16.5403,16.7625,16.1883,16.5599,15059.204620753,0
+MVBF.US,D,20180710,000000,16.5992,16.5992,16.4006,16.5039,4970.2392774784,0
+MVBF.US,D,20180711,000000,16.2738,16.4705,14.272,16.1696,8735.294690866,0
+MVBF.US,D,20180712,000000,16.4744,16.5088,16.4744,16.5039,2956.5143400102,0
+MVBF.US,D,20180713,000000,16.4655,16.4843,16.1323,16.3289,5779.7973836525,0
+MVBF.US,D,20180716,000000,16.2354,16.5599,16.0762,16.4478,4754.6283245778,0
+MVBF.US,D,20180717,000000,16.5137,16.5796,16.0319,16.5698,6191.6956663164,0
+MVBF.US,D,20180718,000000,16.5236,16.5599,16.15,16.3475,6001.5105333333,0
+MVBF.US,D,20180719,000000,16.0604,16.4744,15.9002,16.319,4315.2701564029,0
+MVBF.US,D,20180720,000000,16.3014,16.3014,15.5433,16.1795,7633.8481720386,0
+MVBF.US,D,20180723,000000,16.2354,16.2354,15.9366,16.0967,8202.3695053946,0
+MVBF.US,D,20180724,000000,16.1224,16.1224,15.6957,15.8539,6704.2801958538,0
+MVBF.US,D,20180725,000000,15.7537,15.8215,15.5118,15.5394,3103.9840955318,0
+MVBF.US,D,20180726,000000,15.5757,15.6622,15.5481,15.5481,1988.2991175507,0
+MVBF.US,D,20180727,000000,15.4862,15.5304,15.207,15.4764,4261.3674181777,0
+MVBF.US,D,20180730,000000,15.5481,16.5549,15.0949,15.15,10455.097150088,0
+MVBF.US,D,20180731,000000,15.1893,15.381,14.8865,15.2905,5136.0156233407,0
+MVBF.US,D,20180801,000000,15.3072,15.3072,15.0487,15.0487,2850.7429291532,0
+MVBF.US,D,20180802,000000,15.1598,15.7055,15.1411,15.5394,9237.7088924363,0
+MVBF.US,D,20180803,000000,15.5217,15.5217,15.4489,15.4489,1508.2596375078,0
+MVBF.US,D,20180806,000000,15.1971,15.5217,15.1971,15.4489,3908.4570377224,0
+MVBF.US,D,20180807,000000,14.9494,15.3535,14.9297,15.3535,1228.575618415,0
+MVBF.US,D,20180808,000000,15.2266,15.3447,14.2336,15.1225,116447.20412389,0
+MVBF.US,D,20180809,000000,15.381,15.7537,15.2453,15.5855,13741.130116229,0
+MVBF.US,D,20180810,000000,16.1224,16.1224,15.2169,15.6622,7546.3833515223,0
+MVBF.US,D,20180813,000000,15.7055,15.7074,15.4273,15.4764,3862.6905618709,0
+MVBF.US,D,20180814,000000,15.4528,15.7537,15.2985,15.7537,27062.225687421,0
+MVBF.US,D,20180815,000000,15.7154,16.264,15.4666,15.8628,7305.3465787042,0
+MVBF.US,D,20180816,000000,16.0319,16.3377,15.6957,16.141,7928.787683082,0
+MVBF.US,D,20180817,000000,15.9856,16.3377,15.9856,16.2924,3434.5197544597,0
+MVBF.US,D,20180820,000000,16.4006,16.5895,16.2168,16.4843,7424.3394159182,0
+MVBF.US,D,20180821,000000,16.5039,16.5236,16.2168,16.4006,2006.6057078913,0
+MVBF.US,D,20180822,000000,16.2827,16.6445,16.2168,16.3918,64056.793667423,0
+MVBF.US,D,20180823,000000,16.3662,16.6445,16.2168,16.5599,30934.069544462,0
+MVBF.US,D,20180824,000000,16.5796,16.7526,16.4518,16.678,42541.464853212,0
+MVBF.US,D,20180827,000000,16.678,16.7153,16.5746,16.617,8080.3255697904,0
+MVBF.US,D,20180828,000000,16.678,16.7625,16.0408,16.6258,176412.47485018,0
+MVBF.US,D,20180829,000000,16.7526,17.0319,16.5698,16.9591,7397.896563204,0
+MVBF.US,D,20180830,000000,16.9395,16.9395,16.7801,16.7998,18523.218326318,0
+MVBF.US,D,20180831,000000,16.8765,16.9297,16.8765,16.9297,2696.1539440547,0
+MVBF.US,D,20180904,000000,16.9218,16.9395,16.734,16.9297,3170.0912273174,0
+MVBF.US,D,20180905,000000,16.6603,16.9395,16.5835,16.904,11350.086011185,0
+MVBF.US,D,20180906,000000,16.904,16.9395,16.7241,16.848,7576.8943354234,0
+MVBF.US,D,20180907,000000,16.7438,16.8923,16.5982,16.7998,2636.1490090493,0
+MVBF.US,D,20180910,000000,16.9395,17.0594,16.9395,17.0024,51774.088581664,0
+MVBF.US,D,20180911,000000,16.9395,17.7202,16.9395,17.441,41226.441447077,0
+MVBF.US,D,20180912,000000,17.5796,18.0073,17.5796,17.8303,24137.239364108,0
+MVBF.US,D,20180913,000000,17.8666,18.0997,17.5255,17.9984,35056.103469491,0
+MVBF.US,D,20180914,000000,17.9424,18.0535,17.5796,17.6356,28994.588001153,0
+MVBF.US,D,20180917,000000,17.6356,17.9139,17.3299,17.8489,25727.878658148,0
+MVBF.US,D,20180918,000000,17.9139,18.0073,17.4134,17.8205,21735.007898299,0
+MVBF.US,D,20180919,000000,17.9424,18.0811,17.9237,17.971,36711.83286252,0
+MVBF.US,D,20180920,000000,18.0997,18.2393,17.732,18.0535,46480.432874835,0
+MVBF.US,D,20180921,000000,18.0073,18.3889,17.4134,17.6828,234146.37562051,0
+MVBF.US,D,20180924,000000,17.7458,17.7458,17.0319,17.263,14992.080456171,0
+MVBF.US,D,20180925,000000,17.199,17.4134,16.4282,16.848,16680.354898695,0
+MVBF.US,D,20180926,000000,16.9945,17.2373,16.5226,16.848,14212.016301101,0
+MVBF.US,D,20180927,000000,16.7704,17.5431,16.4558,16.7625,12732.233581902,0
+MVBF.US,D,20180928,000000,16.7438,17.2187,16.5226,16.7241,11295.166240163,0
+MVBF.US,D,20181001,000000,16.7055,17.1342,16.7055,17.1342,5759.4567277185,0
+MVBF.US,D,20181002,000000,16.9395,18.0997,16.9395,17.8205,126777.20623998,0
+MVBF.US,D,20181003,000000,17.9807,18.4723,17.9523,18.1263,12843.090156741,0
+MVBF.US,D,20181004,000000,18.1833,18.1833,17.4665,17.5531,8517.6496723719,0
+MVBF.US,D,20181005,000000,17.6356,17.6356,16.7055,17.0594,5645.5490544879,0
+MVBF.US,D,20181008,000000,16.9758,17.441,16.4558,17.1902,7159.9108887759,0
+MVBF.US,D,20181009,000000,17.6041,17.6041,17.0781,17.0781,9484.8478620347,0
+MVBF.US,D,20181010,000000,17.2088,17.5894,16.678,16.9945,6368.6593729424,0
+MVBF.US,D,20181011,000000,16.9945,16.9945,13.5993,16.7153,3308.4076876688,0
+MVBF.US,D,20181012,000000,16.1785,17.263,16.1785,17.263,11299.234371349,0
+MVBF.US,D,20181015,000000,17.0408,17.5796,16.5226,17.3947,20860.359693136,0
+MVBF.US,D,20181016,000000,17.2915,17.5717,17.2915,17.5717,3922.6954968762,0
+MVBF.US,D,20181017,000000,17.4036,17.4036,16.7055,16.8391,5096.3513442693,0
+MVBF.US,D,20181018,000000,17.0594,17.0594,16.4734,16.9857,3947.1042839971,0
+MVBF.US,D,20181019,000000,16.7998,16.7998,16.4734,16.4734,4991.5969662091,0
+MVBF.US,D,20181022,000000,16.5393,17.0506,16.2817,16.8194,31129.339841428,0
+MVBF.US,D,20181023,000000,16.848,16.848,16.8194,16.8194,1833.7101324521,0
+MVBF.US,D,20181024,000000,16.848,16.848,15.9749,16.2158,6856.835115359,0
+MVBF.US,D,20181025,000000,16.0949,16.9395,15.3427,16.7704,16560.345028684,0
+MVBF.US,D,20181026,000000,17.1155,17.1155,16.7153,17.1155,6144.9121576682,0
+MVBF.US,D,20181029,000000,16.5885,17.263,16.5885,16.9758,4306.1168612326,0
+MVBF.US,D,20181030,000000,16.8765,17.263,16.8765,17.2531,3810.8218892391,0
+MVBF.US,D,20181031,000000,17.2286,17.2286,15.8265,17.0024,4837.0079811105,0
+MVBF.US,D,20181101,000000,16.8194,16.8194,16.5982,16.7438,5762.5078261086,0
+MVBF.US,D,20181102,000000,16.7055,17.1627,16.7055,16.7801,3495.5417222618,0
+MVBF.US,D,20181105,000000,16.7801,17.0506,16.0584,16.7998,3362.3104258939,0
+MVBF.US,D,20181106,000000,16.7625,16.7625,16.7625,16.7625,877.69930355307,0
+MVBF.US,D,20181107,000000,17.1362,17.263,17.1362,17.263,5098.3854098627,0
+MVBF.US,D,20181108,000000,17.5894,17.6356,17.1538,17.377,12659.007220539,0
+MVBF.US,D,20181109,000000,17.2286,17.4134,16.7526,16.7526,4402.7349769192,0
+MVBF.US,D,20181112,000000,16.5226,16.7998,16.3367,16.7055,14160.14762847,0
+MVBF.US,D,20181113,000000,17.0781,17.0781,16.9758,17.0122,2093.0534956109,0
+MVBF.US,D,20181114,000000,16.7998,17.1056,16.2444,16.848,10858.859170378,0
+MVBF.US,D,20181115,000000,17.1243,17.1243,16.2444,17.1243,2568.0078116703,0
+MVBF.US,D,20181116,000000,17.0221,17.1725,16.3337,16.9395,8094.5640289442,0
+MVBF.US,D,20181119,000000,16.4468,17.0319,16.1587,16.8194,5487.9089709993,0
+MVBF.US,D,20181120,000000,16.6603,17.1342,16.6514,16.7055,6700.212064667,0
+MVBF.US,D,20181121,000000,17.1538,17.1538,17.1439,17.1439,2369.6864163136,0
+MVBF.US,D,20181123,000000,17.1725,17.1725,16.8579,17.1538,2221.1996279953,0
+MVBF.US,D,20181126,000000,17.1725,17.612,16.8942,17.4861,14622.897550968,0
+MVBF.US,D,20181127,000000,17.1342,17.1725,16.7801,16.7801,3033.8088325595,0
+MVBF.US,D,20181128,000000,16.7998,17.4497,16.7625,17.2816,7868.7827480766,0
+MVBF.US,D,20181129,000000,17.2088,17.2915,16.7143,16.7143,8800.3847898548,0
+MVBF.US,D,20181130,000000,16.8854,17.6642,16.678,17.4763,125069.60817432,0
+MVBF.US,D,20181203,000000,17.6642,17.6642,16.9208,17.199,3519.9505093826,0
+MVBF.US,D,20181204,000000,15.4233,16.7428,15.4233,16.733,7233.1372501384,0
+MVBF.US,D,20181206,000000,16.8381,17.1725,16.6425,16.7428,13305.840079241,0
+MVBF.US,D,20181207,000000,16.7792,17.263,16.733,17.0594,5031.2612452805,0
+MVBF.US,D,20181210,000000,16.733,16.9208,16.7045,16.903,5533.6754468508,0
+MVBF.US,D,20181211,000000,17.0683,17.0683,16.7694,16.847,2032.0315278088,0
+MVBF.US,D,20181212,000000,16.8854,17.3859,16.0664,16.7231,38773.358341433,0
+MVBF.US,D,20181213,000000,16.6425,17.199,16.3722,16.5875,5355.6947074281,0
+MVBF.US,D,20181214,000000,16.4174,16.733,15.7488,16.5482,4175.9366632548,0
+MVBF.US,D,20181217,000000,16.5679,17.0171,15.7871,15.9061,11766.052425036,0
+MVBF.US,D,20181218,000000,16.2984,17.3859,15.8166,16.6425,7938.958011049,0
+MVBF.US,D,20181219,000000,16.733,17.3632,15.1638,16.4636,14239.476186612,0
+MVBF.US,D,20181220,000000,16.1097,17.3013,16.1097,16.9661,38013.634842298,0
+MVBF.US,D,20181221,000000,16.9208,17.3947,15.3014,17.3947,122109.02570312,0
+MVBF.US,D,20181224,000000,17.263,17.263,16.5579,16.733,3165.0060633339,0
+MVBF.US,D,20181226,000000,17.0683,17.3299,16.7231,16.9848,29867.202140722,0
+MVBF.US,D,20181227,000000,17.0221,17.1902,15.9443,16.2708,72548.000487081,0
+MVBF.US,D,20181228,000000,16.2511,16.6504,16.083,16.148,35923.632445077,0
+MVBF.US,D,20181231,000000,16.2138,16.7792,16.2138,16.7694,29530.564285014,0
+MVBF.US,D,20190102,000000,16.4921,16.9581,16.4921,16.9208,22534.395676507,0
+MVBF.US,D,20190103,000000,16.733,16.9208,16.6553,16.733,59197.410964786,0
+MVBF.US,D,20190104,000000,17.0024,17.0024,16.3062,16.733,20204.373539265,0
+MVBF.US,D,20190107,000000,16.8381,16.852,16.6867,16.733,15965.380842614,0
+MVBF.US,D,20190108,000000,17.0319,17.0781,16.3888,16.615,6023.8852548608,0
+MVBF.US,D,20190109,000000,16.733,16.733,16.5216,16.5216,1982.1969207705,0
+MVBF.US,D,20190110,000000,16.4724,16.733,16.3632,16.6425,5516.3858893069,0
+MVBF.US,D,20190111,000000,16.4823,16.6248,16.4724,16.4724,3158.9038665537,0
+MVBF.US,D,20190114,000000,16.5383,16.678,16.3062,16.3062,18182.512339422,0
+MVBF.US,D,20190115,000000,16.0005,16.3446,16.0005,16.3446,1815.4035421115,0
+MVBF.US,D,20190116,000000,15.9159,16.5972,15.8068,16.5972,6390.0170616732,0
+MVBF.US,D,20190117,000000,16.7045,16.733,16.4636,16.4636,4883.7914897588,0
+MVBF.US,D,20190118,000000,16.4548,16.7143,16.1853,16.1853,5359.7628386149,0
+MVBF.US,D,20190122,000000,16.1853,16.5482,16.138,16.138,2490.7133191211,0
+MVBF.US,D,20190124,000000,16.1765,16.1765,16.1765,16.1765,876.68227075637,0
+MVBF.US,D,20190125,000000,16.083,16.3446,15.619,15.85,4273.5718117381,0
+MVBF.US,D,20190128,000000,15.8166,15.9443,15.5256,15.5256,3384.6851474213,0
+MVBF.US,D,20190129,000000,15.5256,15.5707,15.0517,15.2483,5168.5606728351,0
+MVBF.US,D,20190130,000000,15.1923,15.6751,15.1923,15.6751,5324.1666907304,0
+MVBF.US,D,20190131,000000,15.4233,15.6573,15.3673,15.6573,3925.7465952663,0
+MVBF.US,D,20190201,000000,15.3397,15.619,15.3397,15.376,3431.4686560696,0
+MVBF.US,D,20190205,000000,15.5256,15.5256,14.4932,15.2385,11367.375568728,0
+MVBF.US,D,20190207,000000,15.0595,15.0595,14.5492,14.5492,2223.2336935887,0
+MVBF.US,D,20190208,000000,15.4705,15.4705,14.2817,14.2817,4034.5691045134,0
+MVBF.US,D,20190211,000000,15.619,16.204,15.2807,15.4145,49165.399458126,0
+MVBF.US,D,20190212,000000,15.7104,15.8865,15.4331,15.8865,22481.509971078,0
+MVBF.US,D,20190213,000000,15.8166,16.0664,15.2001,15.4331,3510.7972142123,0
+MVBF.US,D,20190214,000000,15.3397,15.5157,14.9877,14.9877,6712.4164582274,0
+MVBF.US,D,20190215,000000,15.1726,15.8166,15.1726,15.3486,12695.62040122,0
+MVBF.US,D,20190219,000000,15.3397,15.3397,15.0418,15.2935,10891.404219873,0
+MVBF.US,D,20190220,000000,15.148,15.2256,14.912,14.912,6768.353262046,0
+MVBF.US,D,20190221,000000,14.9218,14.9611,14.559,14.7891,4357.9855338643,0
+MVBF.US,D,20190222,000000,14.9041,14.9317,14.7449,14.8658,4367.1388290346,0
+MVBF.US,D,20190225,000000,14.6899,14.6899,14.4085,14.4085,9942.5126205502,0
+MVBF.US,D,20190226,000000,14.4932,14.4932,14.1971,14.1971,4841.0761122973,0
+MVBF.US,D,20190227,000000,14.5492,14.5492,14.2237,14.2237,931.60204177823,0
+MVBF.US,D,20190228,000000,14.6062,14.6062,14.2621,14.2621,3706.0675111789,0
+MVBF.US,D,20190301,000000,14.7282,14.7812,14.6543,14.7812,2556.8204509066,0
+MVBF.US,D,20190304,000000,14.6543,14.6543,14.0232,14.5305,3600.296100322,0
+MVBF.US,D,20190305,000000,14.5138,14.7153,14.5138,14.5973,1810.318378128,0
+MVBF.US,D,20190306,000000,14.56,14.9061,14.5226,14.5226,3311.4587860589,0
+MVBF.US,D,20190307,000000,14.1579,14.5039,14.1579,14.1776,2750.0566822798,0
+MVBF.US,D,20190308,000000,14.0664,14.3918,13.9426,14.0763,4611.2267002429,0
+MVBF.US,D,20190311,000000,14.1676,14.4469,13.3388,14.2994,5414.6826096368,0
+MVBF.US,D,20190312,000000,14.326,14.616,13.9426,14.5402,2262.89797266,0
+MVBF.US,D,20190313,000000,14.801,14.8107,14.6446,14.6446,3804.7196924589,0
+MVBF.US,D,20190314,000000,14.6446,14.7379,14.6446,14.6543,1368.9261443597,0
+MVBF.US,D,20190315,000000,14.5688,15.5649,13.9799,15.3505,111632.57086431,0
+MVBF.US,D,20190318,000000,15.1853,15.3427,15.0074,15.1755,7060.2416746992,0
+MVBF.US,D,20190319,000000,14.1539,14.7282,14.1539,14.3644,2550.7182541264,0
+MVBF.US,D,20190320,000000,14.3644,14.3644,14.3644,14.3644,1634.3717042987,0
+MVBF.US,D,20190321,000000,14.2621,14.6347,14.2621,14.3083,6858.8691809524,0
+MVBF.US,D,20190322,000000,14.3083,14.858,14.3083,14.6633,11121.253631926,0
+MVBF.US,D,20190325,000000,14.6819,14.8756,13.7802,14.8107,20461.68283683,0
+MVBF.US,D,20190326,000000,14.4942,14.7714,14.0763,14.4283,12030.480952178,0
+MVBF.US,D,20190327,000000,14.2237,14.2867,13.9799,14.094,8427.1337534655,0
+MVBF.US,D,20190328,000000,14.5402,14.5402,13.7094,14.2139,11593.156849596,0
+MVBF.US,D,20190329,000000,13.8422,14.4283,13.8422,14.2139,7123.2977080947,0
+MVBF.US,D,20190401,000000,14.3644,14.3644,14.3644,14.3644,1874.3914443202,0
+MVBF.US,D,20190402,000000,14.1215,14.5973,13.8235,14.4754,3092.7967347681,0
+MVBF.US,D,20190403,000000,14.5138,14.5138,14.272,14.272,1101.4465188273,0
+MVBF.US,D,20190404,000000,14.3821,14.7193,14.3821,14.7006,1803.1991485511,0
+MVBF.US,D,20190405,000000,14.6819,14.9631,14.6819,14.914,22957.481319935,0
+MVBF.US,D,20190408,000000,14.914,15.1755,14.8875,15.1656,17691.285498616,0
+MVBF.US,D,20190409,000000,15.1656,15.9592,14.7379,15.9592,6456.1241934587,0
+MVBF.US,D,20190410,000000,16.088,16.3121,15.9523,16.2286,4916.3365392532,0
+MVBF.US,D,20190411,000000,16.2198,16.2571,15.4568,16.0801,4640.7206513472,0
+MVBF.US,D,20190412,000000,15.8452,15.8737,15.6515,15.6515,3419.2642625092,0
+MVBF.US,D,20190415,000000,15.6691,15.8913,15.378,15.6612,3207.7214407953,0
+MVBF.US,D,20190416,000000,15.8737,15.8737,15.5197,15.5197,4603.0904378693,0
+MVBF.US,D,20190417,000000,15.8275,15.8452,15.3879,15.6612,12633.581400622,0
+MVBF.US,D,20190418,000000,15.5029,15.8452,15.5029,15.8362,3680.6416912614,0
+MVBF.US,D,20190422,000000,15.613,15.6612,15.4361,15.4361,1574.3667692933,0
+MVBF.US,D,20190423,000000,15.6042,15.6415,15.378,15.6415,5038.3804748574,0
+MVBF.US,D,20190424,000000,15.7341,15.7341,15.378,15.4744,2096.104594001,0
+MVBF.US,D,20190425,000000,15.5471,15.5471,15.5471,15.5471,948.89159932215,0
+MVBF.US,D,20190426,000000,15.3879,15.6515,15.381,15.6515,3724.3741015195,0
+MVBF.US,D,20190429,000000,15.5294,15.8156,15.378,15.6612,8768.8567731571,0
+MVBF.US,D,20190430,000000,15.6328,16.0801,15.378,15.4646,38857.77206356,0
+MVBF.US,D,20190501,000000,15.5324,15.5944,15.378,15.378,3604.3642315088,0
+MVBF.US,D,20190502,000000,15.6229,15.6789,15.1135,15.378,15115.141424573,0
+MVBF.US,D,20190503,000000,15.3427,15.3741,14.914,15.2797,4339.6789435237,0
+MVBF.US,D,20190506,000000,14.9336,15.6328,14.2336,15.2602,4827.8546859402,0
+MVBF.US,D,20190507,000000,15.4508,15.4508,14.9434,14.9887,5528.5902828673,0
+MVBF.US,D,20190508,000000,15.0162,15.3328,15.0074,15.2129,4811.582161193,0
+MVBF.US,D,20190509,000000,14.9631,15.6465,14.9169,15.2031,5930.3182375643,0
+MVBF.US,D,20190510,000000,15.0074,15.3328,14.8913,15.2876,7747.7558452692,0
+MVBF.US,D,20190513,000000,14.5502,15.3603,14.5502,14.8294,5903.87538485,0
+MVBF.US,D,20190514,000000,14.7282,15.0998,14.5402,14.8206,6848.6988529854,0
+MVBF.US,D,20190515,000000,15.378,15.378,14.4843,14.7527,6440.8687015082,0
+MVBF.US,D,20190516,000000,14.5265,14.914,14.5265,14.914,13962.84326591,0
+MVBF.US,D,20190517,000000,14.6819,14.914,14.6819,14.7459,4049.8245964639,0
+MVBF.US,D,20190520,000000,14.5973,14.9534,14.5039,14.914,6315.773667514,0
+MVBF.US,D,20190521,000000,14.7282,14.9061,14.5226,14.6062,4489.1827646388,0
+MVBF.US,D,20190522,000000,14.5885,14.8107,14.5885,14.7282,5649.6171856747,0
+MVBF.US,D,20190523,000000,14.801,14.801,14.4331,14.6062,4977.3585070553,0
+MVBF.US,D,20190524,000000,14.5402,14.8865,14.2945,14.801,10850.722908005,0
+MVBF.US,D,20190528,000000,14.673,14.7714,14.4469,14.6819,24346.748120229,0
+MVBF.US,D,20190529,000000,14.5973,15.0074,14.5973,14.9434,7083.6334290233,0
+MVBF.US,D,20190530,000000,14.9887,15.0437,14.5679,15.0437,4810.5651283963,0
+MVBF.US,D,20190531,000000,14.7222,15.0437,14.7222,14.8107,5104.4876066429,0
+MVBF.US,D,20190603,000000,15.3741,15.3741,14.4459,14.7812,6471.3796854093,0
+MVBF.US,D,20190604,000000,14.6899,15.0162,14.4184,14.9061,6310.6885035305,0
+MVBF.US,D,20190605,000000,14.9434,14.9887,14.5394,14.9061,3431.4686560696,0
+MVBF.US,D,20190606,000000,14.9887,15.0437,14.5432,14.9986,10572.055921708,0
+MVBF.US,D,20190607,000000,15.0437,15.0437,14.559,14.914,4538.0003388804,0
+MVBF.US,D,20190610,000000,14.8157,15.0437,14.5875,14.9887,16456.607683421,0
+MVBF.US,D,20190611,000000,14.9434,15.0998,14.7046,14.9534,22102.156737909,0
+MVBF.US,D,20190612,000000,14.858,15.324,14.8294,14.9534,7486.378416517,0
+MVBF.US,D,20190613,000000,15.0998,15.3889,15.0998,15.3613,5353.6606418347,0
+MVBF.US,D,20190614,000000,15.324,15.4173,15.0526,15.0526,10524.255380263,0
+MVBF.US,D,20190617,000000,15.2326,15.8755,15.2326,15.8755,16909.187277953,0
+MVBF.US,D,20190618,000000,15.8471,15.8845,15.6967,15.8126,6019.817123674,0
+MVBF.US,D,20190619,000000,14.7527,15.8382,14.499,15.7546,6639.1900968649,0
+MVBF.US,D,20190620,000000,15.4273,15.8658,14.4371,15.7929,5932.3523031577,0
+MVBF.US,D,20190621,000000,15.5394,15.8755,15.3613,15.8755,16621.366996487,0
+MVBF.US,D,20190624,000000,15.5394,15.7929,15.5039,15.7359,11199.565157273,0
+MVBF.US,D,20190625,000000,15.6534,15.7734,15.5443,15.615,4660.0442744845,0
+MVBF.US,D,20190626,000000,15.7635,15.7929,15.2423,15.6632,6553.759341942,0
+MVBF.US,D,20190627,000000,15.6062,15.7832,15.3564,15.6062,14551.705255199,0
+MVBF.US,D,20190628,000000,15.5491,15.8845,15.5491,15.8471,148346.43779241,0
+MVBF.US,D,20190701,000000,15.8382,15.8755,15.7448,15.8295,8633.5914111958,0
+MVBF.US,D,20190702,000000,15.8295,15.8755,15.8126,15.8658,6347.3016842117,0
+MVBF.US,D,20190703,000000,15.8755,15.8845,15.6711,15.6967,11406.022815004,0
+MVBF.US,D,20190705,000000,15.5767,15.7832,15.5767,15.7832,2496.8155159013,0
+MVBF.US,D,20190708,000000,15.7635,15.7635,15.6967,15.7448,2023.8952654352,0
+MVBF.US,D,20190709,000000,15.7448,15.8569,15.7448,15.8029,2653.4385665932,0
+MVBF.US,D,20190710,000000,15.8658,15.8658,15.4173,15.7359,4480.0294694684,0
+MVBF.US,D,20190711,000000,15.7448,15.8569,15.6967,15.8569,7101.9400193639,0
+MVBF.US,D,20190712,000000,15.5118,15.8805,15.1863,15.7448,17979.105780082,0
+MVBF.US,D,20190715,000000,15.7448,15.8382,15.7448,15.8382,5576.3908243123,0
+MVBF.US,D,20190716,000000,15.8225,15.8845,15.8225,15.8755,4294.9295004688,0
+MVBF.US,D,20190717,000000,15.7929,15.8845,15.4852,15.8225,19571.779139716,0
+MVBF.US,D,20190718,000000,15.8569,15.8569,15.7635,15.7635,2533.4286965825,0
+MVBF.US,D,20190719,000000,15.5669,15.8658,15.4066,15.5394,4463.7569447212,0
+MVBF.US,D,20190722,000000,15.7684,15.7929,15.6248,15.6248,1626.2354419251,0
+MVBF.US,D,20190723,000000,15.7359,15.7832,15.6967,15.7734,3922.6954968762,0
+MVBF.US,D,20190724,000000,15.6062,15.8845,15.6062,15.8755,14489.666254601,0
+MVBF.US,D,20190725,000000,15.7448,15.8382,15.558,15.7832,2912.781929752,0
+MVBF.US,D,20190726,000000,15.7448,15.8845,15.7359,15.8029,23749.749868565,0
+MVBF.US,D,20190729,000000,15.8845,16.3535,15.5118,16.1371,35004.234796859,0
+MVBF.US,D,20190730,000000,16.2611,16.4871,16.141,16.2611,17268.199855189,0
+MVBF.US,D,20190731,000000,16.3062,16.4458,16.2266,16.2708,79234.991125391,0
+MVBF.US,D,20190801,000000,16.7861,16.8107,16.0083,16.0083,11818.938130463,0
+MVBF.US,D,20190802,000000,15.9425,16.1077,15.4086,15.6888,12655.956122149,0
+MVBF.US,D,20190805,000000,15.1863,15.4163,15.0074,15.1863,5954.7270246851,0
+MVBF.US,D,20190806,000000,14.9986,15.4173,14.4371,14.9986,25402.428163204,0
+MVBF.US,D,20190807,000000,14.914,15.2423,14.914,15.0162,8427.1337534655,0
+MVBF.US,D,20190808,000000,15.1381,15.7929,15.1381,15.4951,11769.103523426,0
+MVBF.US,D,20190809,000000,15.6967,15.6967,15.4794,15.6062,3435.5367872564,0
+MVBF.US,D,20190812,000000,15.7546,15.7832,15.4223,15.615,8291.8683915043,0
+MVBF.US,D,20190813,000000,15.6248,15.7546,15.615,15.7448,5725.8946454273,0
+MVBF.US,D,20190814,000000,15.6721,15.8382,15.3889,15.4273,8872.5941184206,0
+MVBF.US,D,20190815,000000,15.7359,15.7359,15.6632,15.6632,4017.2795469694,0
+MVBF.US,D,20190816,000000,15.7164,15.7164,15.4173,15.6534,9601.8066336553,0
+MVBF.US,D,20190819,000000,15.8382,15.8382,15.8225,15.8225,2425.6232201322,0
+MVBF.US,D,20190820,000000,15.8225,16.7183,15.8225,16.5305,6157.1165512286,0
+MVBF.US,D,20190821,000000,16.3632,16.7811,16.3632,16.6613,4405.7860753093,0
+MVBF.US,D,20190822,000000,16.2611,16.679,15.8382,15.9809,7536.2130235553,0
+MVBF.US,D,20190823,000000,15.8845,16.3062,15.0526,15.8845,20176.913653754,0
+MVBF.US,D,20190826,000000,16.0546,16.679,16.0083,16.6258,6029.987451641,0
+MVBF.US,D,20190827,000000,16.5786,16.8107,16.2797,16.8008,8800.3847898548,0
+MVBF.US,D,20190828,000000,16.679,17.4547,16.5569,17.2403,15690.781987505,0
+MVBF.US,D,20190829,000000,17.438,17.7358,16.8765,17.672,6148.980288855,0
+MVBF.US,D,20190830,000000,17.5688,17.7556,17.0437,17.6524,19566.693975733,0
+MVBF.US,D,20190903,000000,17.4931,18.0456,17.3347,17.5688,27613.457463232,0
+MVBF.US,D,20190904,000000,17.7458,17.7939,17.6425,17.6425,1412.6585546179,0
+MVBF.US,D,20190905,000000,17.8038,18.2738,17.5501,17.9916,20179.964752144,0
+MVBF.US,D,20190906,000000,17.8676,18.731,17.6159,17.7104,27963.316745298,0
+MVBF.US,D,20190909,000000,17.7654,18.7407,17.5964,18.7123,26335.047237779,0
+MVBF.US,D,20190910,000000,18.5245,18.7407,18.3652,18.6749,13476.701589086,0
+MVBF.US,D,20190911,000000,18.787,19.5175,18.0456,19.1429,39353.067035553,0
+MVBF.US,D,20190912,000000,19.0201,19.5461,18.2432,19.5461,32958.981842693,0
+MVBF.US,D,20190913,000000,19.6562,19.6759,18.8558,19.5362,35694.800065819,0
+MVBF.US,D,20190916,000000,19.3967,19.6759,19.2364,19.489,26139.776940813,0
+MVBF.US,D,20190917,000000,19.3308,19.5844,19.0201,19.0692,25578.374837033,0
+MVBF.US,D,20190918,000000,19.2737,19.433,18.8696,19.1056,14937.160685149,0
+MVBF.US,D,20190919,000000,19.1144,19.5342,18.7595,18.8794,16135.225319663,0
+MVBF.US,D,20190920,000000,18.8794,19.4054,18.4202,19.2836,102401.98120145,0
+MVBF.US,D,20190923,000000,19.0781,19.3199,19.0348,19.1882,12281.688052963,0
+MVBF.US,D,20190924,000000,19.2923,19.3769,19.1429,19.2069,22392.011084969,0
+MVBF.US,D,20190925,000000,18.9089,19.489,18.9089,19.1243,32229.769327459,0
+MVBF.US,D,20190926,000000,19.1626,19.1626,18.4782,18.7497,30771.344296989,0
+MVBF.US,D,20190927,000000,18.9187,19.0692,18.3268,18.6837,21466.511239971,0
+MVBF.US,D,20190930,000000,18.8125,18.9472,18.1685,18.5992,21110.549761125,0
+MVBF.US,D,20191001,000000,18.4448,18.6464,18.3849,18.55,12057.940837689,0
+MVBF.US,D,20191002,000000,18.375,18.5992,18.3367,18.4595,8442.389245416,0
+MVBF.US,D,20191003,000000,18.55,18.7407,18.2797,18.498,32454.533575529,0
+MVBF.US,D,20191004,000000,18.55,18.8018,18.4595,18.7407,14758.16291293,0
+MVBF.US,D,20191007,000000,18.7407,18.8086,18.3456,18.5992,11469.078848398,0
+MVBF.US,D,20191008,000000,18.6366,18.7221,18.5156,18.5599,8706.8177725583,0
+MVBF.US,D,20191009,000000,18.5796,18.7407,18.375,18.6749,7418.237219138,0
+MVBF.US,D,20191010,000000,18.7407,18.9728,18.6091,18.6937,29308.851135333,0
+MVBF.US,D,20191011,000000,18.7407,18.7407,18.6572,18.6937,18096.064551703,0
+MVBF.US,D,20191014,000000,18.7034,18.7407,18.4124,18.6937,18624.921605988,0
+MVBF.US,D,20191015,000000,18.731,18.7407,18.5599,18.7123,7838.2717641756,0
+MVBF.US,D,20191016,000000,18.7407,18.7407,18.4881,18.7407,6813.1027051008,0
+MVBF.US,D,20191017,000000,18.731,18.7407,18.6267,18.7407,6444.936832695,0
+MVBF.US,D,20191018,000000,18.6366,18.7407,18.5992,18.7407,8193.2162102243,0
+MVBF.US,D,20191021,000000,18.7407,19.1529,18.6661,18.9728,11851.483179958,0
+MVBF.US,D,20191022,000000,18.8794,19.2069,18.5992,19.1144,47379.489867119,0
+MVBF.US,D,20191023,000000,18.9649,19.1715,18.7781,18.9089,12042.685345738,0
+MVBF.US,D,20191024,000000,18.9728,19.3023,18.6267,18.8991,92189.95488977,0
+MVBF.US,D,20191025,000000,18.8696,19.1529,18.6937,18.6937,19782.304928633,0
+MVBF.US,D,20191028,000000,18.7407,18.8371,18.4714,18.6937,26334.030204982,0
+MVBF.US,D,20191029,000000,18.5333,18.8794,18.4635,18.5058,16116.918729323,0
+MVBF.US,D,20191030,000000,18.731,18.9728,18.5422,18.9728,31828.041372762,0
+MVBF.US,D,20191031,000000,18.8057,18.9728,18.55,18.8794,25769.577002813,0
+MVBF.US,D,20191101,000000,18.8125,18.9286,18.498,18.7034,58717.371484742,0
+MVBF.US,D,20191104,000000,18.6091,18.9089,18.5599,18.787,20422.018557759,0
+MVBF.US,D,20191105,000000,18.9472,19.0731,18.6464,18.731,55833.066473298,0
+MVBF.US,D,20191106,000000,18.7595,19.1006,18.6937,18.9728,47965.300758019,0
+MVBF.US,D,20191107,000000,18.9728,19.254,18.8696,19.1144,73421.631659448,0
+MVBF.US,D,20191108,000000,19.2167,19.6376,19.1096,19.4507,10487.642199582,0
+MVBF.US,D,20191111,000000,19.489,20.2196,19.433,19.9384,50334.987174332,0
+MVBF.US,D,20191112,000000,20.0534,20.3809,19.3406,19.4989,41197.964528769,0
+MVBF.US,D,20191113,000000,19.3681,19.6366,19.3494,19.433,5279.4172476755,0
+MVBF.US,D,20191114,000000,19.5668,19.5668,19.197,19.2737,30532.341589764,0
+MVBF.US,D,20191115,000000,19.4144,19.4792,18.9374,19.2265,10354.410903214,0
+MVBF.US,D,20191118,000000,19.1243,19.8646,19.1243,19.8646,25169.527652759,0
+MVBF.US,D,20191119,000000,19.8549,19.8549,19.4989,19.7437,15716.207807423,0
+MVBF.US,D,20191120,000000,19.6857,20.604,19.5568,20.081,60735.164553397,0
+MVBF.US,D,20191121,000000,19.8646,20.0407,19.8646,19.9001,5526.5562172739,0
+MVBF.US,D,20191122,000000,19.8912,20.0131,19.3583,19.9286,23634.825162538,0
+MVBF.US,D,20191125,000000,19.9099,20.015,19.8086,19.9571,39905.315844162,0
+MVBF.US,D,20191126,000000,19.9571,19.9954,19.9001,19.9571,15965.380842614,0
+MVBF.US,D,20191127,000000,19.9492,20.1184,19.9099,19.9571,69453.16968672,0
+MVBF.US,D,20191129,000000,19.9069,20.0908,19.846,20.024,34766.249122431,0
+MVBF.US,D,20191202,000000,20.024,20.1085,19.781,20.0731,45250.840223623,0
+MVBF.US,D,20191203,000000,19.79,20.0485,19.6847,19.9472,13435.003244422,0
+MVBF.US,D,20191204,000000,20.0858,20.0858,19.79,19.79,69620.980098176,0
+MVBF.US,D,20191205,000000,19.6287,20.0534,19.6287,19.9954,16697.644456239,0
+MVBF.US,D,20191206,000000,20.0337,20.6641,20.02,20.4192,61368.775985742,0
+MVBF.US,D,20191209,000000,20.4929,20.9639,20.2107,20.8027,61001.627146133,0
+MVBF.US,D,20191210,000000,20.7191,20.9177,20.5215,20.6641,23638.893293724,0
+MVBF.US,D,20191211,000000,20.4369,20.6837,20.2255,20.4103,14124.551480585,0
+MVBF.US,D,20191212,000000,20.3631,20.8695,20.3631,20.7477,12274.568823386,0
+MVBF.US,D,20191213,000000,20.7368,21.134,20.729,21.077,17462.453119358,0
+MVBF.US,D,20191216,000000,21.1143,21.3965,20.73,21.1527,74209.832076891,0
+MVBF.US,D,20191217,000000,21.2392,21.9511,21.1803,21.6984,45367.798995243,0
+MVBF.US,D,20191218,000000,21.7535,21.7535,21.0672,21.4733,41031.17115011,0
+MVBF.US,D,20191219,000000,21.0279,21.7535,21.0279,21.6414,64052.725536237,0
+MVBF.US,D,20191220,000000,21.6228,22.0454,21.2372,21.8282,109146.94270917,0
+MVBF.US,D,20191223,000000,21.7732,23.0513,21.2824,22.7879,65680.995043755,0
+MVBF.US,D,20191224,000000,22.7977,23.0326,22.5913,23.0032,22166.229804101,0
+MVBF.US,D,20191226,000000,22.9648,25.3777,22.5548,23.2205,72204.243401797,0
+MVBF.US,D,20191227,000000,23.1634,23.3611,21.8527,23.2381,52556.186802327,0
+MVBF.US,D,20191230,000000,23.1537,23.5027,22.5066,23.2578,61648.460004836,0
+MVBF.US,D,20191231,000000,23.0032,23.5027,22.5725,23.426,44972.173237327,0
+MVBF.US,D,20200102,000000,23.4545,23.4841,22.43,22.5529,48954.873669208,0
+MVBF.US,D,20200103,000000,22.421,22.4683,21.5362,22.0544,34823.202959046,0
+MVBF.US,D,20200106,000000,21.9236,22.0917,21.3483,21.9137,54039.020619917,0
+MVBF.US,D,20200107,000000,21.9511,21.9511,21.7436,21.9137,21404.472239372,0
+MVBF.US,D,20200108,000000,21.9137,21.9423,21.8085,21.8754,18636.108966751,0
+MVBF.US,D,20200109,000000,21.9324,22.0583,21.5362,21.6689,27835.170612913,0
+MVBF.US,D,20200110,000000,21.7171,21.8184,21.1439,21.2924,19391.7643347,0
+MVBF.US,D,20200113,000000,21.2451,21.3631,21.0112,21.2274,51568.64795673,0
+MVBF.US,D,20200114,000000,21.1881,21.6591,20.8125,20.9915,59649.990559317,0
+MVBF.US,D,20200115,000000,20.9915,21.1055,20.6641,20.8508,35173.062241111,0
+MVBF.US,D,20200116,000000,20.9177,21.2451,20.9177,21.0377,23574.820227532,0
+MVBF.US,D,20200117,000000,21.1439,21.2628,20.1281,20.8882,52487.028572151,0
+MVBF.US,D,20200121,000000,20.8882,20.9374,20.1006,20.3159,17232.603707304,0
+MVBF.US,D,20200122,000000,20.4006,20.5766,19.7398,20.2107,30816.093740044,0
+MVBF.US,D,20200123,000000,19.6493,20.2875,19.6493,20.2579,8814.6232490086,0
+MVBF.US,D,20200124,000000,19.9767,20.2579,19.7428,19.9669,32883.721415738,0
+MVBF.US,D,20200127,000000,19.5972,20.015,19.5972,19.7712,14080.819070327,0
+MVBF.US,D,20200128,000000,19.7525,19.79,19.1812,19.4124,15165.993064408,0
+MVBF.US,D,20200129,000000,19.3661,19.8736,18.7221,19.5735,77637.232601774,0
+MVBF.US,D,20200130,000000,19.0908,19.6021,19.0908,19.5549,5599.7825786364,0
+MVBF.US,D,20200131,000000,19.5058,19.5735,18.7643,18.7831,14765.282142507,0
+MVBF.US,D,20200203,000000,18.962,19.1302,18.555,18.8951,23337.851585901,0
+MVBF.US,D,20200204,000000,19.1399,19.1783,18.7182,18.8028,11218.88878041,0
+MVBF.US,D,20200205,000000,18.9709,19.5785,18.7487,19.31,32112.810555838,0
+MVBF.US,D,20200206,000000,19.3199,19.3199,18.9345,18.9345,16244.047828911,0
+MVBF.US,D,20200207,000000,18.9149,19.0928,18.2658,18.4448,13095.314290324,0
+MVBF.US,D,20200210,000000,18.555,18.555,18.2285,18.3406,11974.544148359,0
+MVBF.US,D,20200211,000000,18.6041,18.9434,18.2658,18.8185,16185.059926701,0
+MVBF.US,D,20200212,000000,18.905,18.905,18.2658,18.3121,24674.232680766,0
+MVBF.US,D,20200213,000000,18.3691,18.9482,18.0299,18.3593,14811.048618359,0
+MVBF.US,D,20200214,000000,18.3976,19.8823,18.2472,19.5058,43214.740564627,0
+MVBF.US,D,20200218,000000,20.4006,20.4006,18.788,18.9434,14557.80745198,0
+MVBF.US,D,20200219,000000,19.0171,19.0171,18.2383,18.2383,10459.165281274,0
+MVBF.US,D,20200220,000000,18.2472,18.7182,18.0584,18.3494,22039.100704513,0
+MVBF.US,D,20200221,000000,18.4733,18.728,18.3494,18.4172,11539.254111371,0
+MVBF.US,D,20200224,000000,17.8609,18.3593,17.8609,17.8696,16049.79456474,0
+MVBF.US,D,20200225,000000,17.9562,18.2383,17.4517,17.6356,22242.507263854,0
+MVBF.US,D,20200226,000000,17.4007,17.6838,17.259,17.5431,10180.498294978,0
+MVBF.US,D,20200227,000000,17.2679,17.5137,17.0506,17.0879,11829.10845843,0
+MVBF.US,D,20200228,000000,17.2483,17.2483,16.439,16.6622,29160.364347015,0
+MVBF.US,D,20200302,000000,17.0978,17.0978,16.672,17.0024,13356.691719076,0
+MVBF.US,D,20200303,000000,16.8627,17.0024,16.3141,16.3427,17205.143821793,0
+MVBF.US,D,20200304,000000,16.6367,16.9365,16.2483,16.9365,28768.806720285,0
+MVBF.US,D,20200305,000000,16.672,17.4281,16.6484,17.1175,62484.460963723,0
+MVBF.US,D,20200306,000000,16.8441,17.1262,16.5522,16.6996,23574.820227532,0
+MVBF.US,D,20200309,000000,15.8883,18.5245,14.5,14.9917,50888.253015738,0
+MVBF.US,D,20200310,000000,15.3505,15.8599,14.3103,14.6996,123144.36509016,0
+MVBF.US,D,20200311,000000,14.3968,14.9258,13.9887,13.9887,26414.375795922,0
+MVBF.US,D,20200312,000000,13.2238,15.1038,13.0941,13.6957,34598.438710976,0
+MVBF.US,D,20200313,000000,14.3014,15.1038,13.7252,15.1038,39576.814250827,0
+MVBF.US,D,20200316,000000,14.792,14.792,13.3388,14.623,48061.918873705,0
+MVBF.US,D,20200317,000000,14.4725,15.0565,12.1776,13.4981,93519.216755059,0
+MVBF.US,D,20200318,000000,13.1225,13.1225,8.77572,9.25663,164689.13780261,0
+MVBF.US,D,20200319,000000,9.36942,12.9219,9.35171,11.8561,62740.753228492,0
+MVBF.US,D,20200320,000000,11.8905,13.6761,9.4933,10.9121,142774.11509929,0
+MVBF.US,D,20200323,000000,10.9573,11.7568,7.76484,8.50179,267576.24364808,0
+MVBF.US,D,20200324,000000,9.4461,10.3723,8.97385,9.9181,79777.069606033,0
+MVBF.US,D,20200325,000000,9.96627,11.2228,9.96627,11.1284,19691.789009728,0
+MVBF.US,D,20200326,000000,11.3261,12.5099,9.4933,12.3261,32773.881873694,0
+MVBF.US,D,20200327,000000,11.8905,12.2808,11.5346,11.7145,23922.645444004,0
+MVBF.US,D,20200330,000000,11.9682,12.2621,11.7145,11.9976,16745.444997683,0
+MVBF.US,D,20200331,000000,11.7705,12.0439,10.392,12.0439,59063.162635621,0
+MVBF.US,D,20200401,000000,11.628,12.3093,11.3359,11.4981,42870.983479343,0
+MVBF.US,D,20200402,000000,11.5719,12.2523,11.5719,12.1382,20254.208146303,0
+MVBF.US,D,20200403,000000,12.1973,12.4254,11.101,11.2681,33987.202000158,0
+MVBF.US,D,20200406,000000,11.3359,12.2808,11.3359,12.1196,23780.260852466,0
+MVBF.US,D,20200407,000000,12.4411,12.5099,12.0626,12.3261,38028.890334249,0
+MVBF.US,D,20200408,000000,12.5541,13.2051,12.4902,13.2051,19359.219285205,0
+MVBF.US,D,20200409,000000,13.2238,14.859,13.0645,14.859,20376.252081907,0
+MVBF.US,D,20200413,000000,14.859,14.859,13.3191,13.329,19181.238545783,0
+MVBF.US,D,20200414,000000,13.6604,13.6604,12.4224,12.5256,24482.01348219,0
+MVBF.US,D,20200415,000000,12.5188,13.0458,11.5433,12.2995,29887.542796656,0
+MVBF.US,D,20200416,000000,12.6191,12.6191,11.157,11.3064,21762.46778381,0
+MVBF.US,D,20200417,000000,11.8659,13.1304,11.8659,13.0261,16016.232482449,0
+MVBF.US,D,20200420,000000,12.6958,13.2336,11.7518,11.8088,11350.086011185,0
+MVBF.US,D,20200421,000000,11.8088,12.1629,11.8088,11.8836,11563.662898492,0
+MVBF.US,D,20200422,000000,12.2808,12.4362,12.037,12.2808,9102.4435304751,0
+MVBF.US,D,20200423,000000,12.0812,12.4027,11.4785,11.6554,13530.604327312,0
+MVBF.US,D,20200424,000000,11.8364,12.1579,11.5689,11.6181,6186.6105023329,0
+MVBF.US,D,20200427,000000,12.0439,12.3634,11.8659,12.0812,39344.93077318,0
+MVBF.US,D,20200428,000000,12.272,12.5188,12.1677,12.3831,25545.829787538,0
+MVBF.US,D,20200429,000000,12.5188,14.0477,12.1481,13.4784,53062.669135084,0
+MVBF.US,D,20200430,000000,13.0743,13.3959,12.8383,12.971,14538.483828843,0
+MVBF.US,D,20200501,000000,12.5817,12.9967,12.09,12.744,16471.863175372,0
+MVBF.US,D,20200504,000000,12.4411,12.8884,12.2995,12.8472,8371.196949647,0
+MVBF.US,D,20200505,000000,13.1038,13.1038,12.2424,12.3733,5605.8847754166,0
+MVBF.US,D,20200506,000000,12.3733,12.3733,11.5247,11.5719,13116.671979054,0
+MVBF.US,D,20200507,000000,11.7991,12.5188,11.7616,12.5188,13345.504358313,0
+MVBF.US,D,20200508,000000,12.6672,13.2238,12.3831,13.0065,13885.548773361,0
+MVBF.US,D,20200511,000000,13.0065,13.0065,11.8561,11.8561,25664.822624752,0
+MVBF.US,D,20200512,000000,11.8561,11.8747,11.2769,11.3359,27936.873892583,0
+MVBF.US,D,20200513,000000,11.1383,11.9396,10.8737,11.9396,26055.363218686,0
+MVBF.US,D,20200514,000000,11.505,11.7991,11.0085,11.7991,20804.422889318,0
+MVBF.US,D,20200515,000000,11.8177,12.4411,11.6083,12.2051,19487.36541759,0
+MVBF.US,D,20200518,000000,12.5099,13.508,12.5099,13.1776,24767.799698063,0
+MVBF.US,D,20200519,000000,12.9967,13.8874,12.3457,12.3457,18098.098617297,0
+MVBF.US,D,20200520,000000,12.8649,13.1038,12.5099,13.0546,19147.676463492,0
+MVBF.US,D,20200521,000000,13.6505,13.6505,12.6762,12.6762,11224.99097719,0
+MVBF.US,D,20200522,000000,12.8383,13.3772,12.5188,13.2238,12784.102254533,0
+MVBF.US,D,20200526,000000,13.6417,13.9692,13.0163,13.0163,20330.485606055,0
+MVBF.US,D,20200527,000000,13.4883,14.6514,12.8108,14.6514,17560.088267842,0
+MVBF.US,D,20200528,000000,15.0114,15.0477,14.1323,14.1696,8499.3430820313,0
+MVBF.US,D,20200529,000000,14.1696,14.1696,12.9239,13.4942,8058.9678810597,0
+MVBF.US,D,20200601,000000,13.6288,13.6288,12.9632,12.9632,19847.395027622,0
+MVBF.US,D,20200602,000000,13.2475,13.5866,12.8403,12.8403,10219.145541252,0
+MVBF.US,D,20200603,000000,13.2179,13.2758,12.8766,13.1913,71662.164921155,0
+MVBF.US,D,20200604,000000,13.0674,13.8235,13.0674,13.6574,15191.418884325,0
+MVBF.US,D,20200605,000000,14.0172,15.2542,13.8009,14.5394,32804.392857595,0
+MVBF.US,D,20200608,000000,14.8157,15.4183,14.5345,14.7567,19442.615974535,0
+MVBF.US,D,20200609,000000,14.6446,15.2827,14.2551,14.6927,13191.93240601,0
+MVBF.US,D,20200610,000000,14.7419,14.9405,13.8185,14.027,10833.433350461,0
+MVBF.US,D,20200611,000000,13.3919,13.8521,12.5345,12.6672,22448.964921584,0
+MVBF.US,D,20200612,000000,13.2848,13.7321,12.0546,12.5896,24095.541019443,0
+MVBF.US,D,20200615,000000,12.4017,13.1618,12.1943,12.8117,67045.853056928,0
+MVBF.US,D,20200616,000000,13.1716,13.5325,12.212,12.9239,31224.940924318,0
+MVBF.US,D,20200617,000000,12.6869,12.9239,12.4795,12.4892,15330.752377473,0
+MVBF.US,D,20200618,000000,12.4017,12.8403,12.3724,12.3724,23777.209754076,0
+MVBF.US,D,20200619,000000,12.5728,12.6633,12.3526,12.3624,53035.209249573,0
+MVBF.US,D,20200622,000000,12.3526,12.6772,12.1648,12.5896,14199.811907541,0
+MVBF.US,D,20200623,000000,12.802,12.802,12.3821,12.392,5760.4737605152,0
+MVBF.US,D,20200624,000000,12.1747,12.5896,12.0684,12.1549,17431.942135457,0
+MVBF.US,D,20200625,000000,12.0596,12.8117,12.0596,12.736,22123.51442664,0
+MVBF.US,D,20200626,000000,12.4795,12.8305,12.0232,12.5896,64110.696405649,0
+MVBF.US,D,20200629,000000,12.5994,12.7537,11.6221,12.3241,24850.179354595,0
+MVBF.US,D,20200630,000000,12.3526,12.736,12.3526,12.6387,10206.941147693,0
+MVBF.US,D,20200701,000000,12.736,12.8305,12.3241,12.4991,22122.497393843,0
+MVBF.US,D,20200702,000000,12.6387,13.0271,12.4991,12.5256,35920.581346687,0
+MVBF.US,D,20200706,000000,12.7626,13.1618,12.5158,13.1618,11904.368885386,0
+MVBF.US,D,20200707,000000,12.9141,13.4283,12.3526,12.3526,10835.467416054,0
+MVBF.US,D,20200708,000000,12.564,12.564,12.0252,12.4017,11699.94529325,0
+MVBF.US,D,20200709,000000,12.27,12.855,11.5936,11.8511,44938.611155036,0
+MVBF.US,D,20200710,000000,11.689,12.7537,11.689,12.7537,5842.853417048,0
+MVBF.US,D,20200713,000000,12.857,12.8619,12.4017,12.7537,7720.2959597582,0
+MVBF.US,D,20200714,000000,12.981,12.9996,12.2307,12.3339,6617.8324081342,0
+MVBF.US,D,20200715,000000,12.6584,13.7124,12.564,12.9141,26558.794453053,0
+MVBF.US,D,20200716,000000,13.0772,13.2277,12.4696,12.4696,8841.0661017229,0
+MVBF.US,D,20200717,000000,12.392,13.0575,12.3526,12.3624,5330.2688875106,0
+MVBF.US,D,20200720,000000,12.3074,12.6132,11.9622,11.9938,18484.571080042,0
+MVBF.US,D,20200721,000000,12.1648,12.6387,11.9259,12.2218,15181.248556358,0
+MVBF.US,D,20200722,000000,12.1549,12.8206,11.9259,12.3526,7905.3959287578,0
+MVBF.US,D,20200723,000000,12.2031,12.4017,12.1549,12.212,6007.6127301135,0
+MVBF.US,D,20200724,000000,12.2788,12.4499,12.2788,12.4499,6910.7378535841,0
+MVBF.US,D,20200727,000000,12.3821,12.564,12.3821,12.4214,2367.6523507202,0
+MVBF.US,D,20200728,000000,13.0968,13.6269,12.6486,12.6486,8670.2045918771,0
+MVBF.US,D,20200729,000000,12.973,12.973,12.5896,12.5896,8373.2310152404,0
+MVBF.US,D,20200730,000000,12.3241,12.9337,12.2553,12.2602,16414.909338756,0
+MVBF.US,D,20200731,000000,12.2602,12.792,12.0684,12.564,24639.653565678,0
+MVBF.US,D,20200803,000000,12.6289,12.8196,12.1648,12.3526,4869.553030605,0
+MVBF.US,D,20200804,000000,12.212,12.212,11.9741,12.1166,13937.417445992,0
+MVBF.US,D,20200805,000000,12.2503,12.6772,12.1166,12.5089,7550.4514827091,0
+MVBF.US,D,20200806,000000,12.5089,12.8766,12.2503,12.2503,2889.3901754279,0
+MVBF.US,D,20200807,000000,12.27,12.7725,12.212,12.392,6433.7494719313,0
+MVBF.US,D,20200810,000000,12.564,12.745,12.4892,12.4892,13218.375258724,0
+MVBF.US,D,20200811,000000,12.6289,12.9996,12.5089,12.6869,35802.60554227,0
+MVBF.US,D,20200812,000000,12.6387,13.1529,12.6387,13.1529,20560.33501811,0
+MVBF.US,D,20200813,000000,12.8954,13.0291,12.8305,12.9239,5628.259496944,0
+MVBF.US,D,20200814,000000,12.8866,13.3044,12.8305,13.3044,14305.583318398,0
+MVBF.US,D,20200817,000000,13.1068,13.1913,13.0674,13.0674,3951.1724151839,0
+MVBF.US,D,20200818,000000,12.8403,13.0193,12.8403,12.8491,5921.1649423939,0
+MVBF.US,D,20200819,000000,12.8314,13.5423,12.8305,13.3998,16723.070276157,0
+MVBF.US,D,20200820,000000,13.2002,13.5423,12.8305,13.382,13959.79216752,0
+MVBF.US,D,20200821,000000,13.1913,13.3536,12.9435,13.0772,19928.757651358,0
+MVBF.US,D,20200824,000000,13.2758,13.3998,13.1529,13.1529,7261.614168446,0
+MVBF.US,D,20200825,000000,13.3723,13.4843,13.1166,13.3723,13396.355998148,0
+MVBF.US,D,20200826,000000,13.3723,13.8088,13.3723,13.5915,8453.5766061797,0
+MVBF.US,D,20200827,000000,13.6661,13.9789,13.5993,13.7989,6129.6566657177,0
+MVBF.US,D,20200828,000000,13.9229,14.027,13.8088,13.9406,10485.608133989,0
+MVBF.US,D,20200831,000000,13.8648,14.4321,13.6249,13.6634,26652.36147035,0
+MVBF.US,D,20200901,000000,13.6997,14.3457,13.6634,14.3358,9847.928570457,0
+MVBF.US,D,20200902,000000,14.21,15.2119,14.1431,15.2119,15614.504527752,0
+MVBF.US,D,20200903,000000,15.1638,15.2975,14.673,15.2975,18565.93370378,0
+MVBF.US,D,20200904,000000,15.4714,16.2414,15.4036,15.9533,21584.487044388,0
+MVBF.US,D,20200908,000000,16.0389,16.0389,15.6111,15.7311,55995.79172077,0
+MVBF.US,D,20200909,000000,15.7792,15.7792,14.673,14.7674,34532.33157919,0
+MVBF.US,D,20200910,000000,14.8746,15.0477,14.673,14.673,9443.1495173699,0
+MVBF.US,D,20200911,000000,14.7497,15.2886,14.673,14.673,15978.602268971,0
+MVBF.US,D,20200914,000000,15.1538,15.2807,14.914,15.2512,13458.394998746,0
+MVBF.US,D,20200915,000000,15.2975,15.616,15.0241,15.1834,18112.337076451,0
+MVBF.US,D,20200916,000000,15.3387,15.6928,15.0192,15.6828,16209.468713822,0
+MVBF.US,D,20200917,000000,15.6828,16.3475,15.442,16.0487,24528.796990837,0
+MVBF.US,D,20200918,000000,16.2708,16.5295,14.914,15.028,83686.543676551,0
+MVBF.US,D,20200921,000000,14.9238,14.9238,14.4794,14.8943,38355.35786199,0
+MVBF.US,D,20200922,000000,14.914,14.973,14.4037,14.973,55155.722630696,0
+MVBF.US,D,20200923,000000,14.5768,14.914,14.4794,14.5285,24422.008547184,0
+MVBF.US,D,20200924,000000,14.6829,14.914,14.5187,14.8845,14985.978259391,0
+MVBF.US,D,20200925,000000,14.8845,15.0379,14.5955,14.914,12768.846762582,0
+MVBF.US,D,20200928,000000,15.1145,15.5294,14.9238,14.9238,6662.5818511891,0
+MVBF.US,D,20200929,000000,15.2119,15.2119,14.9238,14.973,8404.7590319381,0
+MVBF.US,D,20200930,000000,15.0004,15.3889,15.0004,15.3653,13425.849949251,0
+MVBF.US,D,20201001,000000,15.3653,16.0977,15.3653,15.7792,16418.977469943,0
+MVBF.US,D,20201002,000000,15.6062,15.8275,15.6062,15.7212,16592.890078179,0
+MVBF.US,D,20201005,000000,15.7792,16.144,15.7497,15.7497,15408.046870022,0
+MVBF.US,D,20201006,000000,15.9435,16.4911,15.5767,15.5767,13690.278476394,0
+MVBF.US,D,20201007,000000,15.8845,16.7891,15.6248,16.5009,32461.652805106,0
+MVBF.US,D,20201008,000000,16.6082,17.1922,16.2118,16.9238,21437.017288866,0
+MVBF.US,D,20201009,000000,16.8381,16.8381,16.4321,16.4813,24859.332649766,0
+MVBF.US,D,20201012,000000,16.5982,17.0781,16.5982,17.0004,9861.1499968141,0
+MVBF.US,D,20201013,000000,16.9139,17.4243,16.8874,17.1558,15477.205100197,0
+MVBF.US,D,20201014,000000,17.2796,17.3289,16.8381,17.0398,31195.446973214,0
+MVBF.US,D,20201015,000000,16.8775,17.0781,16.6278,16.7016,12976.32145311,0
+MVBF.US,D,20201016,000000,16.6377,17.1902,16.4135,16.7792,19248.362710366,0
+MVBF.US,D,20201019,000000,16.8381,16.8381,16.3839,16.4035,57332.172815636,0
+MVBF.US,D,20201020,000000,16.4911,16.7409,16.4518,16.618,14110.313021431,0
+MVBF.US,D,20201021,000000,16.5295,16.8579,16.5295,16.7891,16673.235669118,0
+MVBF.US,D,20201022,000000,16.673,17.0299,16.6455,16.7496,16331.512649426,0
+MVBF.US,D,20201023,000000,16.4813,17.0299,16.4813,16.6455,14520.177238502,0
+MVBF.US,D,20201026,000000,16.5009,16.5688,16.0389,16.0389,10640.197119088,0
+MVBF.US,D,20201027,000000,16.1146,16.2118,16.0014,16.0014,19084.620430096,0
+MVBF.US,D,20201028,000000,15.7596,16.083,15.4813,15.4911,16443.386257063,0
+MVBF.US,D,20201029,000000,15.4135,16.1146,14.9808,15.3653,103044.74592896,0
+MVBF.US,D,20201030,000000,15.4911,15.4911,15.0565,15.3457,22991.043402226,0
+MVBF.US,D,20201102,000000,15.5394,16.1146,15.5394,16.1146,12053.872706502,0
+MVBF.US,D,20201103,000000,16.4035,16.8962,16.3289,16.8775,26211.986269378,0
+MVBF.US,D,20201104,000000,16.6082,17.0634,16.5885,16.848,22503.884692606,0
+MVBF.US,D,20201105,000000,16.8874,17.1548,16.5393,16.8677,11733.507375541,0
+MVBF.US,D,20201106,000000,17.0683,17.0732,16.8381,16.8775,19048.007249416,0
+MVBF.US,D,20201109,000000,17.1922,19.6188,15.7114,16.3564,73554.862955815,0
+MVBF.US,D,20201110,000000,16.5589,17.0398,16.4321,16.9621,39118.132459515,0
+MVBF.US,D,20201111,000000,16.7989,17.6267,16.7891,17.6071,13977.081725064,0
+MVBF.US,D,20201112,000000,17.3859,17.7703,17.1558,17.1922,13508.229605785,0
+MVBF.US,D,20201113,000000,17.1922,17.4056,17.0879,17.2993,12807.494008857,0
+MVBF.US,D,20201116,000000,17.5786,18.0693,17.3672,17.7998,22394.045150562,0
+MVBF.US,D,20201117,000000,18.9552,19.5707,18.9552,19.08,169491.56666863,0
+MVBF.US,D,20201118,000000,19.1076,19.2423,19.0318,19.0889,61545.739692368,0
+MVBF.US,D,20201119,000000,19.0889,19.3406,19.0417,19.2423,64411.738113472,0
+MVBF.US,D,20201120,000000,19.0417,19.8951,19.0417,19.5215,110763.00782313,0
+MVBF.US,D,20201123,000000,19.7142,20.1842,19.3013,19.435,88368.962672564,0
+MVBF.US,D,20201124,000000,19.5018,20.3986,19.5018,20.0525,66372.577345512,0
+MVBF.US,D,20201125,000000,19.7634,19.7634,19.3406,19.5608,20756.622347874,0
+MVBF.US,D,20201127,000000,19.7437,20.2039,19.6749,19.964,15011.404079309,0
+MVBF.US,D,20201130,000000,19.6542,19.6542,19.3651,19.4517,40371.116865051,0
+MVBF.US,D,20201201,000000,19.4999,19.8587,19.4144,19.5884,47988.692512342,0
+MVBF.US,D,20201202,000000,19.6454,20.6513,19.5785,19.8587,35730.396213704,0
+MVBF.US,D,20201203,000000,20.0426,20.0525,19.4044,19.6081,52759.593361668,0
+MVBF.US,D,20201204,000000,19.5195,20.0525,19.5195,19.5688,109311.70202224,0
+MVBF.US,D,20201207,000000,19.5293,19.7624,19.4144,19.5491,51365.24139739,0
+MVBF.US,D,20201208,000000,19.5491,20.5726,19.4812,20.1851,47568.657967305,0
+MVBF.US,D,20201209,000000,20.3032,20.554,19.8951,20.4006,41566.130401175,0
+MVBF.US,D,20201210,000000,20.4103,20.4103,19.8774,20.0623,36604.02738607,0
+MVBF.US,D,20201211,000000,19.9974,20.4006,19.5491,20.2835,46558.744400181,0
+MVBF.US,D,20201214,000000,20.4006,20.4006,19.7231,19.8194,32176.88362203,0
+MVBF.US,D,20201215,000000,20.0426,20.0426,19.5981,19.7722,91619.399490821,0
+MVBF.US,D,20201216,000000,19.6739,19.787,19.5981,19.6356,46065.48349378,0
+MVBF.US,D,20201217,000000,19.7034,19.7624,19.6356,19.6542,58577.020958798,0
+MVBF.US,D,20201218,000000,19.6641,21.7623,19.6168,21.6463,172554.86945229,0
+MVBF.US,D,20201221,000000,21.2579,21.2579,19.959,20.843,35703.95336099,0
+MVBF.US,D,20201222,000000,20.7761,20.7761,19.965,20.3415,48436.186942891,0
+MVBF.US,D,20201223,000000,20.4006,20.8971,20.371,20.8332,28929.497902164,0
+MVBF.US,D,20201224,000000,20.8824,21.1636,20.7181,21.0179,17762.477794385,0
+MVBF.US,D,20201228,000000,21.1636,21.4831,20.6994,21.2579,70262.727792894,0
+MVBF.US,D,20201229,000000,21.3955,21.8194,20.8675,21.317,42710.292297463,0
+MVBF.US,D,20201230,000000,21.2117,21.6266,20.8725,21.5017,38615.718257945,0
+MVBF.US,D,20201231,000000,21.4438,22.1969,21.4438,21.9167,41082.022789945,0
+MVBF.US,D,20210104,000000,21.897,22.0111,21.1822,21.2874,52757.559296074,0
+MVBF.US,D,20210105,000000,21.3267,21.5382,20.5244,20.7574,40417.900373699,0
+MVBF.US,D,20210106,000000,21.0367,22.3228,21.0367,21.7525,73746.065121595,0
+MVBF.US,D,20210107,000000,21.8095,22.5066,21.7003,22.1192,20055.886750946,0
+MVBF.US,D,20210108,000000,22.2254,22.2254,21.7623,22.0514,23959.258624685,0
+MVBF.US,D,20210111,000000,21.8292,21.9747,21.5578,21.781,28146.382648703,0
+MVBF.US,D,20210112,000000,21.723,22.6423,21.723,22.4772,18125.558502808,0
+MVBF.US,D,20210113,000000,22.7181,23.0573,22.1969,22.1969,19887.059306694,0
+MVBF.US,D,20210114,000000,22.4673,23.8321,22.3798,22.6217,16297.950567135,0
+MVBF.US,D,20210115,000000,22.37,22.6119,21.7997,22.3042,25429.888048715,0
+MVBF.US,D,20210119,000000,22.5066,22.5066,22.0602,22.0799,27655.155807897,0
+MVBF.US,D,20210120,000000,22.1969,22.5263,22.1772,22.2942,23732.46031102,0
+MVBF.US,D,20210121,000000,22.3139,22.487,22.0799,22.2353,29948.564764458,0
+MVBF.US,D,20210122,000000,22.0238,22.4083,21.7997,22.3316,22404.215478529,0
+MVBF.US,D,20210125,000000,22.1772,23.1527,21.8873,22.6502,33121.707090165,0
+MVBF.US,D,20210126,000000,22.8459,22.8459,21.9453,22.836,23303.272470813,0
+MVBF.US,D,20210127,000000,22.3228,22.8822,21.8773,22.66,43913.442095961,0
+MVBF.US,D,20210128,000000,22.9305,22.9305,22.4673,22.7574,16722.05324336,0
+MVBF.US,D,20210129,000000,22.5744,22.5744,21.6561,21.6561,35206.624323403,0
+MVBF.US,D,20210201,000000,21.7426,21.9845,21.5578,21.666,27687.700857391,0
+MVBF.US,D,20210202,000000,21.8773,22.1969,21.6856,22.0041,27793.472268248,0
+MVBF.US,D,20210203,000000,21.9944,22.3602,21.7899,22.3602,11192.445927695,0
+MVBF.US,D,20210204,000000,22.2942,22.8557,22.2942,22.8557,13655.699361306,0
+MVBF.US,D,20210205,000000,22.7475,23.4821,21.5382,22.6404,77606.721617873,0
+MVBF.US,D,20210208,000000,22.9698,23.3267,22.5744,22.9698,43132.360908095,0
+MVBF.US,D,20210209,000000,22.7574,23.0032,22.546,22.7771,12766.812696989,0
+MVBF.US,D,20210210,000000,23.1723,23.3857,23.0081,23.2991,49527.463133751,0
+MVBF.US,D,20210211,000000,23.3759,24.3159,23.0179,23.0279,35165.943011535,0
+MVBF.US,D,20210212,000000,23.0867,23.893,22.6315,23.1624,18575.086998949,0
+MVBF.US,D,20210216,000000,23.2018,23.2598,22.8645,22.9884,21073.936580444,0
+MVBF.US,D,20210217,000000,22.8822,23.4624,22.8822,23.0956,9838.7752752867,0
+MVBF.US,D,20210218,000000,23.0769,23.2018,22.3798,22.6217,54565.843608609,0
+MVBF.US,D,20210219,000000,22.66,27.6383,22.66,26.5743,151548.05703643,0
+MVBF.US,D,20210222,000000,26.0139,30.7483,25.6079,30.4405,106486.384913,0
+MVBF.US,D,20210223,000000,28.178,31.4061,28.178,31.0186,98900.337282404,0
+MVBF.US,D,20210224,000000,31.4061,33.8121,31.3088,32.9901,184155.14553146,0
+MVBF.US,D,20210225,000000,33.1366,33.7974,30.7011,31.706,140549.86437291,0
+MVBF.US,D,20210226,000000,31.7551,31.9675,30.5301,31.5978,46276.009282698,0
+MVBF.US,D,20210301,000000,31.9576,31.9872,30.9204,31.8594,31538.187025702,0
+MVBF.US,D,20210302,000000,31.4247,31.9872,30.473,31.4149,53066.737266271,0
+MVBF.US,D,20210303,000000,31.7257,32.4621,30.9744,31.7453,86531.184408925,0
+MVBF.US,D,20210304,000000,31.6371,31.9085,30.5811,31.5398,50010.553712184,0
+MVBF.US,D,20210305,000000,31.997,32.8101,31.6764,32.3539,48900.970930984,0
+MVBF.US,D,20210308,000000,32.7138,33.9153,32.4031,33.6253,67609.289226301,0
+MVBF.US,D,20210309,000000,33.5083,34.642,32.7718,33.8092,34702.176056239,0
+MVBF.US,D,20210310,000000,33.7304,35.1169,33.7304,34.4787,44677.233726284,0
+MVBF.US,D,20210311,000000,34.1877,35.107,34.1877,34.7599,38488.589158357,0
+MVBF.US,D,20210312,000000,34.0707,35.5151,34.0609,34.8848,58472.266580738,0
+MVBF.US,D,20210315,000000,34.875,34.8848,33.1051,33.7404,41593.590286686,0
+MVBF.US,D,20210316,000000,33.935,34.8652,33.5181,33.9252,49761.380676992,0
+MVBF.US,D,20210317,000000,33.9252,34.1975,32.7236,32.7914,52869.432903711,0
+MVBF.US,D,20210318,000000,33.0137,34.109,32.5585,32.6351,56822.639384488,0
+MVBF.US,D,20210319,000000,32.6843,33.7698,31.5486,33.4394,191713.73327655,0
+MVBF.US,D,20210322,000000,33.7304,34.3608,31.7453,32.3933,81814.186297825,0
+MVBF.US,D,20210323,000000,32.1219,32.7895,29.9213,30.1072,68842.950008699,0
+MVBF.US,D,20210324,000000,30.6008,32.5338,30.6008,31.0364,47753.757936304,0
+MVBF.US,D,20210325,000000,30.9204,32.8691,30.9204,32.0068,50284.135534497,0
+MVBF.US,D,20210326,000000,32.2969,33.2655,32.2969,32.7817,48454.493533232,0
+MVBF.US,D,20210329,000000,33.1121,33.6056,31.9872,31.9872,36577.584533356,0
+MVBF.US,D,20210330,000000,32.0826,33.0039,32.0826,32.5978,20003.001045517,0
+MVBF.US,D,20210331,000000,32.4326,32.9311,31.8308,32.762,50511.950880958,0
+MVBF.US,D,20210401,000000,32.5485,33.4591,31.997,32.588,26222.156597345,0
+MVBF.US,D,20210405,000000,33.0137,33.6921,32.7119,33.3047,33120.690057369,0
+MVBF.US,D,20210406,000000,33.4306,33.8435,33.0235,33.0333,18344.220554098,0
+MVBF.US,D,20210407,000000,33.0235,33.0235,32.1023,32.3933,26741.860356459,0
+MVBF.US,D,20210408,000000,32.4719,33.8092,32.1268,33.6921,41476.631515066,0
+MVBF.US,D,20210409,000000,33.6921,34.4974,33.1691,34.1483,86386.765751793,0
+MVBF.US,D,20210412,000000,34.0019,35.0579,33.935,34.4098,73799.96785982,0
+MVBF.US,D,20210413,000000,34.4689,35.2732,34.4689,35.1365,79689.604785516,0
+MVBF.US,D,20210414,000000,34.2684,38.2495,34.2684,37.8406,184435.84658336,0
+MVBF.US,D,20210415,000000,38.3744,38.7617,36.8337,38.6556,117081.83258903,0
+MVBF.US,D,20210416,000000,38.7716,38.7716,36.4836,36.8818,65723.710421217,0
+MVBF.US,D,20210419,000000,37.1482,38.7617,36.6409,38.3154,54329.891999774,0
+MVBF.US,D,20210420,000000,38.3842,38.5002,36.6114,36.6114,46571.965826538,0
+MVBF.US,D,20210421,000000,36.696,37.6183,36.5426,37.0756,21835.694145173,0
+MVBF.US,D,20210422,000000,37.3557,37.3557,35.9792,36.3489,61542.688593979,0
+MVBF.US,D,20210423,000000,36.4059,37.7825,36.2515,37.7255,57000.620123911,0
+MVBF.US,D,20210426,000000,37.6576,38.6791,37.5701,37.7352,18465.247456906,0
+MVBF.US,D,20210427,000000,37.8799,37.8799,37.0756,37.3754,17238.705904084,0
+MVBF.US,D,20210428,000000,37.4147,38.0342,37.1433,37.5111,25144.101832842,0
+MVBF.US,D,20210429,000000,37.7058,38.5867,37.22,38.5867,39531.047774976,0
+MVBF.US,D,20210430,000000,38.3931,40.448,37.8699,39.044,100628.276004,0
+MVBF.US,D,20210503,000000,39.1296,40.63,38.5297,40.0027,62407.166471175,0
+MVBF.US,D,20210504,000000,40.2151,40.2151,38.2632,39.5868,48686.377010879,0
+MVBF.US,D,20210505,000000,39.4195,39.4884,37.8572,39.2269,32907.113170062,0
+MVBF.US,D,20210506,000000,38.7913,38.9653,38.1217,38.4904,86676.620098853,0
+MVBF.US,D,20210507,000000,38.2004,39.7795,38.1708,39.7795,124653.64176047,0
+MVBF.US,D,20210510,000000,39.7795,42.8541,39.7795,41.1953,45042.348500299,0
+MVBF.US,D,20210511,000000,39.983,40.9829,39.5375,40.5837,45824.446720962,0
+MVBF.US,D,20210512,000000,40.7115,41.4775,39.4008,39.9436,44651.807906366,0
+MVBF.US,D,20210513,000000,40.1088,42.1648,40.1088,41.5818,48651.797895792,0
+MVBF.US,D,20210514,000000,42.3006,43.4872,42.3006,43.1717,71018.383160843,0
+MVBF.US,D,20210517,000000,43.21,44.5285,42.4746,43.5983,50211.926205931,0
+MVBF.US,D,20210518,000000,43.4057,43.4057,40.5159,41.3202,54889.26003796,0
+MVBF.US,D,20210519,000000,40.8158,40.8158,39.3252,40.4864,30137.732864645,0
+MVBF.US,D,20210520,000000,40.4864,40.6526,39.5798,40.2445,35744.634672858,0
+MVBF.US,D,20210521,000000,40.3134,41.6309,39.7116,40.4962,54512.95790318,0
+MVBF.US,D,20210524,000000,40.7587,40.8994,39.5788,40.0321,29407.503316613,0
+MVBF.US,D,20210525,000000,40.0321,40.748,39.7608,40.0321,38525.202339039,0
+MVBF.US,D,20210526,000000,40.0518,41.4854,40.0518,41.3004,16517.629651223,0
+MVBF.US,D,20210527,000000,41.3988,42.1255,40.9633,41.3104,22914.765942473,0
+MVBF.US,D,20210528,000000,41.5925,43.8285,41.0282,41.6712,54145.809063571,0
+MVBF.US,D,20210601,000000,42.1953,42.3988,41.2346,41.4284,33153.235106863,0
+MVBF.US,D,20210602,000000,41.6025,41.7174,40.9633,41.4087,22224.200673513,0
+MVBF.US,D,20210603,000000,41.5159,42.6417,40.4273,41.865,29394.281890256,0
+MVBF.US,D,20210604,000000,41.9918,43.3526,40.1551,41.6515,40112.790534689,0
+MVBF.US,D,20210607,000000,41.5828,42.3752,41.1167,42.1275,17809.261303033,0
+MVBF.US,D,20210608,000000,41.7784,41.9819,41.5061,41.7981,13109.552749477,0
+MVBF.US,D,20210609,000000,41.914,42.0409,40.391,41.4185,41312.889234796,0
+MVBF.US,D,20210610,000000,41.7096,41.7096,40.5434,41.3595,24492.183810157,0
+MVBF.US,D,20210611,000000,41.3694,41.9721,40.8935,40.9721,36429.097745038,0
+MVBF.US,D,20210614,000000,41.2445,41.6614,40.9328,41.1462,23870.776771372,0
+MVBF.US,D,20210615,000000,41.0577,42.2543,41.0577,41.6221,36787.093289476,0
+MVBF.US,D,20210616,000000,41.389,42.4579,40.9426,42.4579,36157.549988319,0
+MVBF.US,D,20210617,000000,42.4873,42.4873,41.3004,41.5925,16609.162602926,0
+MVBF.US,D,20210618,000000,40.8345,42.6054,40.2908,42.5168,119400.66736551,0
+MVBF.US,D,20210621,000000,42.3329,43.206,42.0881,42.4579,35178.147405095,0
+MVBF.US,D,20210622,000000,42.1756,43.1294,42.0704,42.8187,22644.235218551,0
+MVBF.US,D,20210623,000000,42.8954,43.5856,42.6958,42.973,29241.726970751,0
+MVBF.US,D,20210624,000000,43.3821,43.6152,42.5954,42.9534,99460.722353386,0
+MVBF.US,D,20210625,000000,43.1766,44.1648,42.1372,42.7204,220491.69329201,0
+MVBF.US,D,20210628,000000,42.624,42.7498,41.5061,42.0979,55696.78407854,0
+MVBF.US,D,20210629,000000,42.0881,42.2936,41.5729,41.914,28287.750207445,0
+MVBF.US,D,20210630,000000,41.6515,41.9918,41.1216,41.4677,83726.207955623,0
+MVBF.US,D,20210701,000000,41.681,41.924,41.389,41.6909,34986.945239315,0
+MVBF.US,D,20210702,000000,40.4796,41.7981,40.4796,41.0006,11874.874934283,0
+MVBF.US,D,20210706,000000,41.1265,41.1265,40.097,40.6899,21062.74921968,0
+MVBF.US,D,20210707,000000,40.5817,41.1953,40.3488,40.8345,39347.98187157,0
+MVBF.US,D,20210708,000000,40.3389,40.7902,39.8827,40.1648,20943.756382466,0
+MVBF.US,D,20210709,000000,40.621,41.3399,40.1206,40.5139,24688.471139919,0
+MVBF.US,D,20210712,000000,40.5621,41.3202,40.5621,40.805,20395.575705044,0
+MVBF.US,D,20210713,000000,40.8256,41.3202,40.1354,40.2711,14802.912355984,0
+MVBF.US,D,20210714,000000,40.4746,40.8345,39.9692,40.3488,17671.961875479,0
+MVBF.US,D,20210715,000000,40.3291,41.1737,40.0577,40.7284,17145.138886787,0
+MVBF.US,D,20210716,000000,41.0282,41.0379,40.3291,40.3783,15984.704465751,0
+MVBF.US,D,20210719,000000,39.9023,41.3988,39.1629,40.0872,38563.849585313,0
+MVBF.US,D,20210720,000000,40.1835,41.7981,40.038,40.4746,58557.697335661,0
+MVBF.US,D,20210721,000000,40.8148,40.923,40.1354,40.6998,21081.05581002,0
+MVBF.US,D,20210722,000000,40.7764,41.4235,39.8543,40.0577,13792.998788861,0
+MVBF.US,D,20210723,000000,41.4284,41.4284,40.0084,40.2711,14734.771158605,0
+MVBF.US,D,20210726,000000,40.4373,40.6998,40.0479,40.388,8003.0310772411,0
+MVBF.US,D,20210727,000000,40.3202,40.631,39.9987,40.3202,13677.057050036,0
+MVBF.US,D,20210728,000000,40.3389,40.4245,39.7509,40.2219,12849.192353522,0
+MVBF.US,D,20210729,000000,40.4943,40.8247,39.5032,40.8247,12019.293591413,0
+MVBF.US,D,20210730,000000,40.8247,40.8442,40.2908,40.2908,17059.708131864,0
+MVBF.US,D,20210802,000000,40.2219,40.3389,39.0371,39.2013,26273.00823718,0
+MVBF.US,D,20210803,000000,39.0765,39.3586,37.811,39.3586,42536.379689228,0
+MVBF.US,D,20210804,000000,38.8238,39.3861,38.0538,38.0735,21822.472718816,0
+MVBF.US,D,20210805,000000,38.0636,40.1452,38.0636,40.1452,26052.312120296,0
+MVBF.US,D,20210806,000000,40.3783,42.8766,40.3783,42.8766,20998.676153488,0
+MVBF.US,D,20210809,000000,42.7695,43.1196,41.5631,41.865,20643.731707439,0
+MVBF.US,D,20210810,000000,41.9043,42.2346,41.0577,42.215,26647.276306366,0
+MVBF.US,D,20210811,000000,42.2838,42.2838,41.156,42.2838,18338.118357318,0
+MVBF.US,D,20210812,000000,42.2838,42.2838,41.681,41.7489,13024.121994555,0
+MVBF.US,D,20210813,000000,42.0409,42.0792,40.9426,40.9426,11268.723387448,0
+MVBF.US,D,20210816,000000,40.9721,41.4284,40.0872,40.8835,11353.137109575,0
+MVBF.US,D,20210817,000000,40.4844,40.4844,39.28,39.9791,18400.157357917,0
+MVBF.US,D,20210818,000000,40.097,40.1255,38.1424,38.3852,58828.228059583,0
+MVBF.US,D,20210819,000000,38.049,38.2377,36.1886,37.5878,46624.851531966,0
+MVBF.US,D,20210820,000000,37.2476,39.4638,37.2476,38.6281,44248.045886076,0
+MVBF.US,D,20210823,000000,38.514,38.7844,38.0636,38.3361,21317.007418856,0
+MVBF.US,D,20210824,000000,38.221,38.6724,37.9093,38.395,23672.455376016,0
+MVBF.US,D,20210825,000000,38.3065,38.5317,37.6665,37.9977,31759.900175382,0
+MVBF.US,D,20210826,000000,38.162,38.162,37.7255,37.7825,14843.593667852,0
+MVBF.US,D,20210827,000000,38.0165,38.8808,37.9977,38.5789,16099.629171779,0
+MVBF.US,D,20210830,000000,37.7825,38.8808,37.7156,37.8896,23037.826910874,0
+MVBF.US,D,20210831,000000,38.1974,38.8168,38.1974,38.572,7663.342123143,0
+MVBF.US,D,20210901,000000,38.2367,39.0214,37.9093,38.0745,29339.362119234,0
+MVBF.US,D,20210902,000000,38.1041,38.8551,36.7186,38.6604,27188.337754211,0
+MVBF.US,D,20210903,000000,37.9967,37.9977,37.1974,37.5681,14830.372241496,0
+MVBF.US,D,20210907,000000,37.6852,38.1974,37.3823,37.3823,23969.428952652,0
+MVBF.US,D,20210908,000000,38.5337,38.5337,37.6163,38.0548,20556.266886924,0
+MVBF.US,D,20210909,000000,38.2122,38.3331,37.7628,38.045,21983.163900694,0
+MVBF.US,D,20210910,000000,38.0047,38.1049,37.8699,38.045,20214.543867232,0
+MVBF.US,D,20210913,000000,38.4757,38.5238,37.9044,38.1041,33839.732244637,0
+MVBF.US,D,20210914,000000,38.1728,38.4855,37.8699,38.0263,15680.611659538,0
+MVBF.US,D,20210915,000000,38.2603,38.5337,37.8995,38.1041,16308.120895102,0
+MVBF.US,D,20210916,000000,38.2417,38.9722,38.0076,38.3478,13035.309355318,0
+MVBF.US,D,20210917,000000,38.5623,39.9967,38.4855,39.9967,51398.803479681,0
+MVBF.US,D,20210920,000000,38.7578,39.0262,37.8503,38.1334,23191.398863176,0
+MVBF.US,D,20210921,000000,38.163,38.7284,37.8453,37.9093,17083.099886189,0
+MVBF.US,D,20210922,000000,38.3576,38.3872,37.6359,38.1334,14164.215759656,0
+MVBF.US,D,20210923,000000,38.1728,39.0902,38.045,38.982,17561.105300638,0
+MVBF.US,D,20210924,000000,38.982,39.9476,38.9722,39.9181,7733.5173861153,0
+MVBF.US,D,20210927,000000,40.6201,41.919,40.4844,41.0302,12035.566116161,0
+MVBF.US,D,20210928,000000,41.2268,41.626,39.6644,40.7578,50622.807455798,0
+MVBF.US,D,20210929,000000,41.148,41.4608,40.8748,41.158,19362.270383596,0
+MVBF.US,D,20210930,000000,41.1677,41.7823,40.4068,41.7823,28228.762305237,0
+MVBF.US,D,20211001,000000,41.5572,41.9475,41.1973,41.2071,64263.251325154,0
+MVBF.US,D,20211004,000000,41.8846,41.8846,41.3034,41.4795,18137.762896368,0
+MVBF.US,D,20211005,000000,41.3231,42.4353,41.3231,42.153,17699.42176099,0
+MVBF.US,D,20211006,000000,42.1186,42.4353,42.1186,42.4353,5830.6490234875,0
+MVBF.US,D,20211007,000000,42.4353,42.9229,42.0261,42.7478,19901.297765847,0
+MVBF.US,D,20211008,000000,42.3242,42.9229,42.3242,42.8266,11895.215590217,0
+MVBF.US,D,20211011,000000,42.8935,42.9229,42.5728,42.5924,4205.4306143591,0
+MVBF.US,D,20211012,000000,42.7478,42.9032,41.3134,42.2307,12800.374779281,0
+MVBF.US,D,20211013,000000,42.6692,42.8069,42.2896,42.8069,7509.7701708411,0
+MVBF.US,D,20211014,000000,42.9131,42.9131,42.5434,42.679,11347.034912794,0
+MVBF.US,D,20211015,000000,42.9229,42.9229,41.2071,41.7823,17505.16849682,0
+MVBF.US,D,20211018,000000,41.6948,42.9032,41.6948,42.2799,4684.4530616054,0
+MVBF.US,D,20211019,000000,42.3419,42.568,41.7626,41.9288,13672.98891885,0
+MVBF.US,D,20211020,000000,42.1914,42.504,41.5965,42.504,4538.0003388804,0
+MVBF.US,D,20211021,000000,42.9131,42.9131,42.1137,42.4353,10442.892756527,0
+MVBF.US,D,20211022,000000,42.4353,42.6692,41.1776,41.8305,40681.311868045,0
+MVBF.US,D,20211025,000000,42.0065,42.6692,41.2071,42.6692,38228.228762401,0
+MVBF.US,D,20211026,000000,42.4353,42.9917,42.3389,42.8935,73619.953054804,0
+MVBF.US,D,20211027,000000,42.4549,42.8266,40.5621,41.1088,14998.182652951,0
+MVBF.US,D,20211028,000000,41.1875,42.2012,40.3478,41.0302,18228.278815274,0
+MVBF.US,D,20211029,000000,41.4677,42.3615,41.1776,41.6457,12711.892925968,0
+MVBF.US,D,20211101,000000,41.6457,42.9229,41.6457,42.3772,17004.788360843,0
+MVBF.US,D,20211102,000000,42.0261,42.9229,41.4795,41.6162,19096.824823657,0
+MVBF.US,D,20211103,000000,41.3625,42.7578,40.9436,42.4353,14883.257946924,0
+MVBF.US,D,20211104,000000,42.387,42.4353,41.2071,41.4215,18149.967289928,0
+MVBF.US,D,20211105,000000,41.743,42.1049,40.5434,40.9731,43579.855338643,0
+MVBF.US,D,20211108,000000,41.1776,41.4706,40.1628,40.8355,40421.968504887,0
+MVBF.US,D,20211109,000000,40.5237,42.0231,39.7529,40.7872,69747.092164967,0
+MVBF.US,D,20211110,000000,40.4648,41.7529,40.4648,41.5769,76561.211902864,0
+MVBF.US,D,20211111,000000,41.3183,41.5719,41.0793,41.4894,25832.633036209,0
+MVBF.US,D,20211112,000000,40.3871,41.0695,39.7529,40.6014,26707.281241372,0
+MVBF.US,D,20211115,000000,40.6703,40.978,39.1089,40.3675,41453.239760741,0
+MVBF.US,D,20211116,000000,40.4844,41.1088,40.4263,40.8552,12492.21384188,0
+MVBF.US,D,20211117,000000,40.9731,41.4795,39.158,41.4795,18604.580950054,0
+MVBF.US,D,20211118,000000,41.5669,41.9475,40.9829,41.5089,158947.98766523,0
+MVBF.US,D,20211119,000000,41.3134,41.6948,40.6605,41.1677,12055.906772095,0
+MVBF.US,D,20211122,000000,41.5669,41.8924,40.7284,40.9919,118361.25984728,0
+MVBF.US,D,20211123,000000,40.7284,41.6605,40.7284,41.6555,16288.797271965,0
+MVBF.US,D,20211124,000000,41.0596,41.5286,40.7284,41.3231,10956.494318861,0
+MVBF.US,D,20211126,000000,40.6014,41.9377,39.2652,40.1334,31229.009055505,0
+MVBF.US,D,20211129,000000,40.2504,41.2553,39.5307,40.5817,47896.142527843,0
+MVBF.US,D,20211130,000000,40.631,41.4943,39.8767,40.2101,39651.057644987,0
+MVBF.US,D,20211201,000000,40.8855,40.9495,40.0243,40.5139,40199.238322409,0
+MVBF.US,D,20211202,000000,40.6408,40.802,40.1609,40.5817,24685.42004153,0
+MVBF.US,D,20211203,000000,40.5484,40.7096,40.1609,40.1609,16868.505966085,0
+MVBF.US,D,20211206,000000,40.6113,40.9643,39.9653,40.4549,54953.333104152,0
+MVBF.US,D,20211207,000000,40.7391,41.3457,40.4451,40.7686,46370.593332791,0
+MVBF.US,D,20211208,000000,40.5817,41.1659,39.9751,40.102,74640.036949895,0
+MVBF.US,D,20211209,000000,39.6418,40.0094,39.3685,39.6516,19896.212601864,0
+MVBF.US,D,20211210,000000,39.6516,40.0194,39.6516,39.6516,19290.06105503,0
+MVBF.US,D,20211213,000000,39.5346,40.1216,39.045,39.6516,20993.590989505,0
+MVBF.US,D,20211214,000000,39.2013,39.9259,39.0252,39.2701,35918.547281093,0
+MVBF.US,D,20211215,000000,39.456,41.0135,39.0155,40.7971,37950.578808902,0
+MVBF.US,D,20211216,000000,41.1304,41.9525,40.0637,40.3182,20557.28391972,0
+MVBF.US,D,20211217,000000,40.3085,40.3369,39.1629,39.6516,47007.255863526,0
+MVBF.US,D,20211220,000000,39.2504,40.6408,39.1138,40.5434,36783.025158289,0
+MVBF.US,D,20211221,000000,40.8955,42.0901,40.7391,40.9938,23634.825162538,0
+MVBF.US,D,20211222,000000,40.7784,41.2967,39.8767,40.1315,21132.924482653,0
+MVBF.US,D,20211223,000000,40.3369,41.3557,40.0537,41.2573,25986.20498851,0
+MVBF.US,D,20211227,000000,41.1304,41.3654,40.2396,40.8462,22894.425286539,0
+MVBF.US,D,20211228,000000,40.4844,41.2671,40.1609,40.3281,26517.096108389,0
+MVBF.US,D,20211229,000000,40.5533,41.0911,40.2003,41.0322,16616.281832503,0
+MVBF.US,D,20211230,000000,40.4667,41.1206,40.4667,41.0812,10898.523449449,0
+MVBF.US,D,20211231,000000,40.8365,41.1107,40.621,40.6506,12590.86602316,0
+MVBF.US,D,20220103,000000,40.9348,41.9337,40.9348,41.6005,19801.628551771,0
+MVBF.US,D,20220104,000000,41.6398,41.8059,40.6063,40.6899,9431.9621566062,0
+MVBF.US,D,20220105,000000,40.631,40.9348,40.2888,40.4648,16536.95327436,0
+MVBF.US,D,20220106,000000,40.4451,41.4145,39.8187,41.1206,18130.643666791,0
+MVBF.US,D,20220107,000000,41.2288,41.2917,40.5336,40.7784,12995.645076247,0
+MVBF.US,D,20220110,000000,40.3566,41.0715,40.2789,40.7294,9159.3973670903,0
+MVBF.US,D,20220111,000000,40.8266,41.2967,40.2101,40.7971,16524.748880799,0
+MVBF.US,D,20220112,000000,40.631,40.9151,40.1521,40.2986,28065.020024967,0
+MVBF.US,D,20220113,000000,40.4746,40.5237,39.9751,39.9751,20081.312570863,0
+MVBF.US,D,20220114,000000,39.9161,40.0931,39.6614,39.7892,18827.311132532,0
+MVBF.US,D,20220118,000000,39.9013,40.8955,39.2307,39.2307,12160.661150155,0
+MVBF.US,D,20220119,000000,39.6516,40.0047,39.5542,39.8767,25618.039116105,0
+MVBF.US,D,20220120,000000,39.633,40.1118,39.508,39.6516,18658.483688279,0
+MVBF.US,D,20220121,000000,39.6516,40.0047,38.5996,39.2603,54351.249688504,0
+MVBF.US,D,20220124,000000,39.2603,39.7009,38.1591,39.4953,57870.18316509,0
+MVBF.US,D,20220125,000000,39.2603,39.2603,38.2033,38.7411,13618.069147828,0
+MVBF.US,D,20220126,000000,38.5386,39.3979,37.6645,38.1541,15484.324329775,0
+MVBF.US,D,20220127,000000,37.9584,38.4963,37.8208,38.0656,24439.298104728,0
+MVBF.US,D,20220128,000000,37.7235,38.6339,37.6939,38.6339,13335.334030346,0
+MVBF.US,D,20220131,000000,38.6734,39.4707,38.6438,39.1816,32309.097885601,0
+MVBF.US,D,20220201,000000,39.6516,40.3665,39.1482,39.6614,46188.544462181,0
+MVBF.US,D,20220202,000000,40.102,40.102,39.3979,39.4953,32646.752774106,0
+MVBF.US,D,20220203,000000,39.6516,39.7647,38.8493,38.9662,32197.224277964,0
+MVBF.US,D,20220204,000000,39.3094,40.0783,38.81,39.7009,31874.82488141,0
+MVBF.US,D,20220207,000000,39.6133,39.6516,38.8788,38.9181,11828.091425634,0
+MVBF.US,D,20220208,000000,38.81,39.2603,38.6734,39.1629,9990.3131619951,0
+MVBF.US,D,20220209,000000,39.1532,39.5542,38.5258,38.6339,30295.372948133,0
+MVBF.US,D,20220210,000000,38.2328,38.5258,38.0951,38.2033,13264.141734576,0
+MVBF.US,D,20220211,000000,38.0361,38.0361,37.0185,37.2043,15299.224360775,0
+MVBF.US,D,20220214,000000,37.3704,37.9191,37.3704,37.7726,8539.0073611026,0
+MVBF.US,D,20220215,000000,37.9387,38.6045,37.9387,38.4678,9366.8720576174,0
+MVBF.US,D,20220216,000000,38.0558,38.3989,38.0558,38.34,6852.7669841722,0
+MVBF.US,D,20220217,000000,37.9487,38.1934,37.6939,37.811,12119.979838287,0
+MVBF.US,D,20220218,000000,37.6939,39.3586,37.6939,38.4875,28379.283159148,0
+MVBF.US,D,20220222,000000,38.6339,39.4461,37.9093,38.2525,34739.806269717,0
+MVBF.US,D,20220223,000000,38.6734,38.7077,38.5946,38.6734,12614.257777484,0
+MVBF.US,D,20220224,000000,37.8799,38.6734,37.5376,38.164,34416.389840366,0
+MVBF.US,D,20220225,000000,38.1837,39.2897,38.1837,39.0646,8308.1409162515,0
+MVBF.US,D,20220228,000000,38.983,38.983,37.8749,37.8749,22777.466514919,0
+MVBF.US,D,20220301,000000,38.2485,38.2485,36.5279,37.2554,46554.676268993,0
+MVBF.US,D,20220302,000000,37.7275,39.33,37.7275,39.1826,19660.260993029,0
+MVBF.US,D,20220303,000000,38.9073,40.097,38.9073,39.3694,15665.356167588,0
+MVBF.US,D,20220304,000000,39.1532,39.3104,38.9662,39.2317,7612.4904833079,0
+MVBF.US,D,20220307,000000,39.3203,39.5568,38.8558,38.9466,13594.677393504,0
+MVBF.US,D,20220308,000000,38.8385,39.1629,38.5926,38.75,16672.218636322,0
+MVBF.US,D,20220309,000000,39.33,39.33,38.5829,38.7598,8914.2924630853,0
+MVBF.US,D,20220310,000000,38.8385,39.0352,38.5829,38.632,20774.928938214,0
+MVBF.US,D,20220311,000000,38.9565,39.1236,38.5435,39.0548,25865.178085703,0
+MVBF.US,D,20220314,000000,39.1924,39.33,38.1994,38.5337,19428.377515382,0
+MVBF.US,D,20220315,000000,38.7008,39.2514,38.3468,38.4059,55274.71546791,0
+MVBF.US,D,20220316,000000,38.8385,39.6152,38.7598,39.4972,29710.57909003,0
+MVBF.US,D,20220317,000000,39.281,41.4981,39.281,40.9033,33299.687829589,0
+MVBF.US,D,20220318,000000,40.9033,40.9033,39.9299,40.9033,41990.233077399,0
+MVBF.US,D,20220321,000000,40.9033,40.9033,39.7185,39.9397,15240.236458567,0
+MVBF.US,D,20220322,000000,40.333,40.333,39.8217,40.0184,7960.3156997797,0
+MVBF.US,D,20220323,000000,39.8414,39.8709,39.5365,39.5365,14622.897550968,0
+MVBF.US,D,20220324,000000,39.9103,40.2936,39.8217,40.2936,27773.131612314,0
+MVBF.US,D,20220325,000000,39.8217,40.7952,39.8217,40.1658,30766.259133005,0
+MVBF.US,D,20220328,000000,40.1364,40.8935,39.7234,40.8935,27571.759118567,0
+MVBF.US,D,20220329,000000,41.0213,41.1885,40.5199,40.9525,16628.486226063,0
+MVBF.US,D,20220330,000000,40.8345,40.8345,39.861,40.2051,19024.615495091,0
+MVBF.US,D,20220331,000000,40.3232,41.0705,40.0774,40.805,94056.210071716,0
+MVBF.US,D,20220401,000000,41.2967,42.2012,40.9525,41.9848,45399.327011942,0
+MVBF.US,D,20220404,000000,42.4569,42.968,41.5424,41.9063,27588.031643315,0
+MVBF.US,D,20220405,000000,41.9948,43.032,41.2081,42.3684,43002.180710117,0
+MVBF.US,D,20220406,000000,42.0734,43.4756,41.3998,41.6408,36484.01751606,0
+MVBF.US,D,20220407,000000,41.857,41.9651,41.4048,41.4538,16994.618032876,0
+MVBF.US,D,20220408,000000,41.68,42.0537,41.1294,41.4834,25758.389642049,0
+MVBF.US,D,20220411,000000,41.2967,41.5719,40.9348,41.1294,22620.843464227,0
+MVBF.US,D,20220412,000000,40.9328,41.4981,39.8807,40.0774,39064.22972129,0
+MVBF.US,D,20220413,000000,40.2642,40.8935,40.1168,40.7361,46397.036185505,0
+MVBF.US,D,20220414,000000,40.7952,40.9131,40.1757,40.7657,24314.203070734,0
+MVBF.US,D,20220418,000000,40.805,41.1443,40.6968,40.9328,11744.694736304,0
+MVBF.US,D,20220419,000000,41.0508,41.7146,40.9082,41.5621,23468.031783878,0
+MVBF.US,D,20220420,000000,41.6505,42.2799,41.4638,41.7882,16962.072983381,0
+MVBF.US,D,20220421,000000,41.8866,42.2799,41.4834,41.5227,24004.00806774,0
+MVBF.US,D,20220422,000000,40.9118,41.3261,40.9118,41.2278,17579.411890979,0
+MVBF.US,D,20220425,000000,40.8639,41.2867,40.3936,40.9525,43297.120221161,0
+MVBF.US,D,20220426,000000,40.9328,40.9328,39.8119,39.8217,33228.49553382,0
+MVBF.US,D,20220427,000000,40.0184,40.2249,39.802,40.1168,23815.85700035,0
+MVBF.US,D,20220428,000000,40.274,40.6083,40.2003,40.3822,16917.323540326,0
+MVBF.US,D,20220429,000000,40.4019,40.5936,39.3498,39.3891,20532.875132599,0
+MVBF.US,D,20220502,000000,39.5071,40.3134,39.5071,40.2151,39636.819185833,0
+MVBF.US,D,20220503,000000,39.8513,39.8513,38.6516,39.3203,50098.018532701,0
+MVBF.US,D,20220504,000000,39.1532,39.9741,38.9171,39.6251,22085.884213162,0
+MVBF.US,D,20220505,000000,39.34,39.3793,38.809,39.1728,61677.95395594,0
+MVBF.US,D,20220506,000000,38.9269,39.1468,38.691,38.8876,55804.589554991,0
+MVBF.US,D,20220509,000000,38.6811,38.8484,38.3862,38.7204,57310.815126905,0
+MVBF.US,D,20220510,000000,38.7697,39.3104,37.4324,37.8552,66657.346528588,0
+MVBF.US,D,20220511,000000,37.9044,38.3174,37.1276,37.403,30290.28778415,0
+MVBF.US,D,20220512,000000,37.0883,37.5308,36.4393,37.1375,38051.265055776,0
+MVBF.US,D,20220513,000000,37.3636,37.6044,37.0441,37.0981,51165.902969237,0
+MVBF.US,D,20220516,000000,37.1179,37.2456,36.7343,37.0489,34162.131641191,0
+MVBF.US,D,20220517,000000,37.452,37.452,36.9506,37.1866,34043.138803977,0
+MVBF.US,D,20220518,000000,36.9605,37.3341,36.4885,36.5672,26662.531798317,0
+MVBF.US,D,20220519,000000,36.6262,36.9851,36.4295,36.7245,47020.477289883,0
+MVBF.US,D,20220520,000000,36.872,36.9605,36.2033,36.9014,49840.709235135,0
+MVBF.US,D,20220523,000000,37.0686,37.5602,36.9212,36.9506,19738.572518375,0
+MVBF.US,D,20220524,000000,36.931,37.6881,36.0657,36.872,51550.34136639,0
+MVBF.US,D,20220525,000000,36.9899,37.4717,36.8228,36.9212,21079.021744428,0
+MVBF.US,D,20220526,000000,37.1965,37.6291,37.1965,37.452,31365.291450263,0
+MVBF.US,D,20220527,000000,37.8552,37.8552,37.1375,37.1965,12901.061026153,0
+MVBF.US,D,20220531,000000,37.2063,37.5619,36.436,36.8705,34200.982132287,0
+MVBF.US,D,20220601,000000,36.8013,36.8013,35.9124,36.0606,33528.707054257,0
+MVBF.US,D,20220602,000000,35.9026,36.347,35.9026,36.1791,25662.886148818,0
+MVBF.US,D,20220603,000000,36.1791,36.1791,34.5494,35.389,56943.926526531,0
+MVBF.US,D,20220606,000000,35.4581,35.8775,35.2409,35.4976,26357.43540112,0
+MVBF.US,D,20220607,000000,35.6557,35.6557,34.9742,35.2112,32589.141884963,0
+MVBF.US,D,20220608,000000,34.9347,35.2211,34.2235,34.5692,35166.871325721,0
+MVBF.US,D,20220609,000000,34.4803,34.4902,34.2334,34.2728,20584.374414788,0
+MVBF.US,D,20220610,000000,33.8778,33.9075,33.1864,33.2655,19328.920955817,0
+MVBF.US,D,20220613,000000,33.0186,33.0186,31.5073,31.6061,41035.103783943,0
+MVBF.US,D,20220614,000000,31.774,31.774,30.8357,31.3197,46365.718672234,0
+MVBF.US,D,20220615,000000,31.2999,31.7147,30.8159,31.3197,79087.493140363,0
+MVBF.US,D,20220616,000000,30.737,30.8456,30.1839,30.8159,55140.73087296,0
+MVBF.US,D,20220617,000000,30.7963,31.1419,30.7863,30.9147,41066.490120417,0
+MVBF.US,D,20220621,000000,31.0332,31.6654,30.727,31.6357,48305.596758838,0
+MVBF.US,D,20220622,000000,31.2604,31.9716,31.1419,31.7839,29167.0187468,0
+MVBF.US,D,20220623,000000,31.7642,32.1197,31.1518,31.5666,18806.49032289,0
+MVBF.US,D,20220624,000000,32.0012,32.4259,31.3295,32.1098,60932.016183697,0
+MVBF.US,D,20220627,000000,32.3567,32.3765,31.8135,31.9716,28705.335861889,0
+MVBF.US,D,20220628,000000,32.0012,33.6111,31.7049,31.7147,28999.96243976,0
+MVBF.US,D,20220629,000000,31.6852,31.7049,31.0432,31.2703,34384.237838798,0
+MVBF.US,D,20220630,000000,31.1616,31.1616,30.4604,30.727,107494.15257451,0
+MVBF.US,D,20220701,000000,30.6777,31.8629,30.6579,31.7642,72147.062929681,0
+MVBF.US,D,20220705,000000,31.369,31.7444,30.727,31.6752,25662.886148818,0
+MVBF.US,D,20220706,000000,32.1296,32.1592,30.9246,31.1023,26352.373088785,0
+MVBF.US,D,20220707,000000,31.1419,31.9271,31.0728,31.2703,20379.856996471,0
+MVBF.US,D,20220708,000000,31.1123,31.5962,30.8159,31.0135,22066.619466347,0
+MVBF.US,D,20220711,000000,31.0037,31.0037,30.6184,30.7863,16081.95382443,0
+MVBF.US,D,20220712,000000,30.7468,31.1419,30.6283,30.6382,6851.3335135934,0
+MVBF.US,D,20220713,000000,30.4308,30.881,30.2134,30.4505,14124.863875889,0
+MVBF.US,D,20220714,000000,30.1839,30.1839,29.8184,30.1147,17182.500525963,0
+MVBF.US,D,20220715,000000,30.4999,30.974,30.3024,30.9049,15511.937455559,0
+MVBF.US,D,20220718,000000,31.2011,31.6949,30.7616,30.8357,12974.706513477,0
+MVBF.US,D,20220719,000000,31.2011,31.9419,31.2011,31.774,10588.332478966,0
+MVBF.US,D,20220720,000000,31.9666,32.5839,31.8431,32.2383,13637.869429304,0
+MVBF.US,D,20220721,000000,32.1592,32.5444,32.1098,32.2086,17168.326051427,0
+MVBF.US,D,20220722,000000,33.0926,33.0926,30.6184,31.6654,20508.439729769,0
+MVBF.US,D,20220725,000000,31.853,32.3617,31.5864,31.774,12894.721978591,0
+MVBF.US,D,20220726,000000,31.5864,32.2383,31.379,31.616,22123.317364494,0
+MVBF.US,D,20220727,000000,31.695,32.6234,31.5468,32.3666,20125.728917276,0
+MVBF.US,D,20220728,000000,32.1493,32.895,31.5764,32.3172,47003.570026389,0
+MVBF.US,D,20220729,000000,32.5345,33.3939,31.8926,32.1,27415.458679043,0
+MVBF.US,D,20220801,000000,31.7642,32.179,31.2209,31.8431,16481.87649886,0
+MVBF.US,D,20220802,000000,31.4975,32.1296,31.0432,31.8629,13198.460718665,0
+MVBF.US,D,20220803,000000,33.0085,33.0085,31.6061,32.1,213086.90063616,0
+MVBF.US,D,20220804,000000,32.3271,33.1469,31.9419,32.9988,30309.076409477,0
+MVBF.US,D,20220805,000000,32.8407,33.8482,32.7024,33.4432,20446.679519288,0
+MVBF.US,D,20220808,000000,33.4926,33.8383,32.495,32.8901,31687.037826944,0
+MVBF.US,D,20220809,000000,32.8506,33.3791,32.0111,32.1988,29489.994273745,0
+MVBF.US,D,20220810,000000,32.6531,34.0062,32.4852,33.8185,49788.854272864,0
+MVBF.US,D,20220811,000000,33.8778,34.3716,33.5913,34.1149,42318.906191987,0
+MVBF.US,D,20220812,000000,33.6803,35.8334,33.3839,35.6062,120707.80023018,0
+MVBF.US,D,20220815,000000,35.5964,36.831,34.6877,35.0926,36128.710669287,0
+MVBF.US,D,20220816,000000,34.984,35.0828,34.3456,34.8457,27670.599220705,0
+MVBF.US,D,20220817,000000,34.4803,34.6778,34.4013,34.5297,10080.076320576,0
+MVBF.US,D,20220818,000000,34.9144,34.9144,34.1049,34.4704,22086.868715685,0
+MVBF.US,D,20220819,000000,34.2334,34.5593,33.8087,34.2037,45542.586686635,0
+MVBF.US,D,20220822,000000,33.9766,33.9766,33.4334,33.5518,11720.265516973,0
+MVBF.US,D,20220823,000000,33.3889,33.4334,33.1172,33.1172,7475.0103932112,0
+MVBF.US,D,20220824,000000,32.811,33.2457,32.7024,33.0679,19816.927864868,0
+MVBF.US,D,20220825,000000,33.2556,34.3173,33.2556,33.9865,19545.587923736,0
+MVBF.US,D,20220826,000000,34.0259,34.202,33.058,33.058,12026.029181981,0
+MVBF.US,D,20220829,000000,33.1172,33.8777,32.4259,32.6333,13057.728435764,0
+MVBF.US,D,20220830,000000,32.7716,32.7716,32.0505,32.2876,22396.68223056,0
+MVBF.US,D,20220831,000000,32.1486,32.1734,31.7515,31.7515,19023.942421075,0
+MVBF.US,D,20220901,000000,31.7614,31.8508,31.1855,31.7118,17873.723115438,0
+MVBF.US,D,20220902,000000,31.8508,31.9798,30.8976,31.126,16913.864097687,0
+MVBF.US,D,20220906,000000,30.977,31.3742,30.8877,31.2352,14705.08043984,0
+MVBF.US,D,20220907,000000,31.255,31.821,30.987,31.7018,13044.21210797,0
+MVBF.US,D,20220908,000000,31.533,31.8309,31.1657,31.5926,16038.60965233,0
+MVBF.US,D,20220909,000000,31.4685,31.4685,31.0664,31.3245,9784.921676236,0
+MVBF.US,D,20220912,000000,32.1089,32.1089,31.4238,31.672,8306.3560539288,0
+MVBF.US,D,20220913,000000,31.1458,31.6323,30.6296,30.8182,47312.08551925,0
+MVBF.US,D,20220914,000000,30.6296,31.5033,30.6296,31.3345,31174.770532461,0
+MVBF.US,D,20220915,000000,31.3742,31.7217,31.3345,31.6125,45341.000421937,0
+MVBF.US,D,20220916,000000,31.4238,31.9749,30.8083,31.6522,40714.94326713,0
+MVBF.US,D,20220919,000000,31.4635,31.7813,31.1756,31.6323,19215.309906251,0
+MVBF.US,D,20220920,000000,31.533,31.543,30.9075,30.9969,20541.788737708,0
+MVBF.US,D,20220921,000000,31.404,31.404,30.4409,30.5104,18220.198983336,0
+MVBF.US,D,20220922,000000,29.9544,30.0239,29.9147,30.0239,6338.2925484872,0
+MVBF.US,D,20220923,000000,29.9147,29.9395,29.4381,29.6268,20929.559694512,0
+MVBF.US,D,20220926,000000,29.4183,29.6168,28.5743,28.8126,29068.720998234,0
+MVBF.US,D,20220927,000000,28.8722,29.0311,27.8893,27.9985,23596.618119491,0
+MVBF.US,D,20220928,000000,27.5219,28.6438,27.4425,28.4155,57097.007195486,0
+MVBF.US,D,20220929,000000,28.4155,29.2644,27.8496,28.0978,30553.329804284,0
+MVBF.US,D,20220930,000000,28.1375,28.2765,27.4921,27.6311,119036.61896321,0
+MVBF.US,D,20221003,000000,27.9389,28.1474,27.6013,27.7006,24818.348432746,0
+MVBF.US,D,20221004,000000,27.9488,28.3857,27.3134,27.5616,38576.66341961,0
+MVBF.US,D,20221005,000000,27.4028,27.6013,27.2241,27.5021,16821.20194697,0
+MVBF.US,D,20221006,000000,27.4326,28.2492,27.0553,27.1446,12059.173157959,0
+MVBF.US,D,20221007,000000,27.1049,27.1049,26.5092,26.7376,19110.56138805,0
+MVBF.US,D,20221010,000000,26.7376,26.8468,26.1121,26.122,14770.548263716,0
+MVBF.US,D,20221011,000000,25.8639,26.3901,25.4271,25.844,36984.284503488,0
+MVBF.US,D,20221012,000000,25.8043,26.3057,25.7944,26.1816,8188.513970952,0
+MVBF.US,D,20221013,000000,25.8142,27.4901,25.8142,26.8269,30236.062657808,0
+MVBF.US,D,20221014,000000,26.9163,26.9163,26.3801,26.4,14998.174851346,0
+MVBF.US,D,20221017,000000,26.2709,27.0453,26.2709,26.8071,18552.574089168,0
+MVBF.US,D,20221018,000000,27.0453,27.0453,26.2163,26.2213,9594.5613883504,0
+MVBF.US,D,20221019,000000,26.0525,26.0525,25.5958,25.8539,12383.490685468,0
+MVBF.US,D,20221020,000000,25.6653,25.6653,24.7022,25.0497,22164.383572542,0
+MVBF.US,D,20221021,000000,25.1291,25.3178,24.6625,25.3178,17983.507620092,0
+MVBF.US,D,20221024,000000,25.3525,25.4419,24.8214,25.1689,15298.319643886,0
+MVBF.US,D,20221025,000000,25.3476,25.4866,25.0398,25.2185,18224.227772498,0
+MVBF.US,D,20221026,000000,25.3178,25.4171,24.8809,24.8809,17482.930566763,0
+MVBF.US,D,20221027,000000,25.1589,25.1788,24.5434,24.7022,23787.985604667,0
+MVBF.US,D,20221028,000000,24.6129,25.3873,24.4341,25.149,24172.7349696,0
+MVBF.US,D,20221031,000000,24.4838,25.6454,24.4838,24.5831,21082.653682653,0
+MVBF.US,D,20221101,000000,24.7816,25.015,24.4441,24.9107,39851.775189257,0
+MVBF.US,D,20221102,000000,24.9703,26.3106,24.8214,24.8214,63980.193478079,0
+MVBF.US,D,20221103,000000,24.7816,24.871,24.5632,24.5632,16948.108805561,0
+MVBF.US,D,20221104,000000,24.871,24.9206,24.598,24.8214,38452.778152891,0
+MVBF.US,D,20221107,000000,24.8214,24.8214,23.898,23.9675,40254.654105417,0
+MVBF.US,D,20221108,000000,24.0271,24.3349,23.8384,23.8384,17570.556731028,0
+MVBF.US,D,20221109,000000,23.8086,24.0668,23.6299,23.8583,18355.16342025,0
+MVBF.US,D,20221110,000000,24.3746,24.8214,24.2753,24.5831,22687.11896626,0
+MVBF.US,D,20221111,000000,24.8313,24.8909,24.2654,24.5334,12418.742590632,0
+MVBF.US,D,20221114,000000,24.7221,24.7221,23.8285,23.8384,16412.279847068,0
+MVBF.US,D,20221115,000000,24.1462,24.5731,23.903,24.0668,15625.658763266,0
+MVBF.US,D,20221116,000000,24.1065,24.8214,23.7789,23.8682,57562.33234365,0
+MVBF.US,D,20221117,000000,23.7292,24.6526,23.7292,24.6129,17428.541913082,0
+MVBF.US,D,20221118,000000,24.9405,25.2632,24.0767,24.1859,21529.84927959,0
+MVBF.US,D,20221121,000000,24.3845,24.8214,23.7689,24.3746,14556.015240861,0
+MVBF.US,D,20221122,000000,24.3677,25.1291,24.3398,24.8909,13728.099068152,0
+MVBF.US,D,20221123,000000,24.9387,24.9387,24.1264,24.4044,12658.455545747,0
+MVBF.US,D,20221125,000000,24.5731,24.9306,24.2058,24.2058,5567.7866213312,0
+MVBF.US,D,20221128,000000,24.1859,24.1859,23.4909,23.6895,18685.524131501,0
+MVBF.US,D,20221129,000000,23.6299,23.8484,23.4909,23.62,12269.677391653,0
+MVBF.US,D,20221130,000000,23.56,24.03,23.11,23.88,28261,0
+MVBF.US,D,20221201,000000,23.7,23.92,23.32,23.65,26668,0
+MVBF.US,D,20221202,000000,23.31,24.03,23.3,23.87,25273,0
+MVBF.US,D,20221205,000000,23.83,24,23.09,23.29,12638,0
+MVBF.US,D,20221206,000000,23.385,23.48,23.0212,23.36,27317,0
+MVBF.US,D,20221207,000000,23.49,23.7485,23.02,23.12,16266,0
+MVBF.US,D,20221208,000000,23.26,23.3,22.9,23.17,20360,0
+MVBF.US,D,20221209,000000,22.92,23.2,22.85,23.08,11901,0
+MVBF.US,D,20221212,000000,22.97,23.28,22.81,23.12,19069,0
+MVBF.US,D,20221213,000000,23.6,23.6,22.8,23.24,77333,0
+MVBF.US,D,20221214,000000,23.2,23.4,22.73,22.73,13330,0
+MVBF.US,D,20221215,000000,22.73,22.77,21.79,21.89,41697,0
+MVBF.US,D,20221216,000000,21.61,22.28,21.6,22.04,81510,0
+MVBF.US,D,20221219,000000,21.85,22.23,21.65,21.72,43590,0
+MVBF.US,D,20221220,000000,21.77,22.08,21.73,21.73,14729,0
+MVBF.US,D,20221221,000000,21.82,22.45,21.64,22.26,27743,0
+MVBF.US,D,20221222,000000,22.23,22.39,21.9,22.29,20167,0
+MVBF.US,D,20221223,000000,22.4,22.48,22.14,22.19,6494,0
+MVBF.US,D,20221227,000000,22.37,22.52,21.94,21.98,13249,0
+MVBF.US,D,20221228,000000,22.1,22.1,21.37,21.5,48007,0
+MVBF.US,D,20221229,000000,21.68,22.16,21.68,22.13,11704,0
+MVBF.US,D,20221230,000000,21.97,22.1359,21.76,22.02,11526,0
+MVBF.US,D,20230103,000000,21.77,21.77,21.35,21.64,15788,0
+MVBF.US,D,20230104,000000,21.72,22.05,21.345,21.83,13360,0
+MVBF.US,D,20230105,000000,21.8,22.13,21.69,21.96,12222,0
+MVBF.US,D,20230106,000000,22.15,22.88,22.15,22.79,14394,0
+MVBF.US,D,20230109,000000,22.95,23.39,22.75,22.92,17466,0
+MVBF.US,D,20230110,000000,22.83,23.28,22.7501,22.92,12540,0
+MVBF.US,D,20230111,000000,22.86,23.43,22.76,23.05,10846,0
+MVBF.US,D,20230112,000000,23.0816,23.39,22.49,22.75,20955,0
+MVBF.US,D,20230113,000000,22.46,22.68,22.24,22.32,20439,0
+MVBF.US,D,20230117,000000,22.1,22.47,21.895,22.23,27547,0
+MVBF.US,D,20230118,000000,22,22.28,21.66,22.13,26504,0
+MVBF.US,D,20230119,000000,21.91,22.025,21.55,21.69,20897,0
+MVBF.US,D,20230120,000000,21.81,21.8799,21.4,21.6,24443,0
+MVBF.US,D,20230123,000000,21.66,21.7033,21.28,21.58,25822,0
+MVBF.US,D,20230124,000000,21.2,21.49,21.11,21.2,24345,0
+MVBF.US,D,20230125,000000,21.1484,21.16,20.81,21.07,18501,0
+MVBF.US,D,20230126,000000,21.1874,21.32,20.64,21.1,33036,0
+MVBF.US,D,20230127,000000,21.24,21.8,20.905,21.78,29405,0
+MVBF.US,D,20230130,000000,21.71,22.22,21.535,21.86,36129,0
+MVBF.US,D,20230131,000000,21.98,22.29,21.97,22.08,21552,0
+MVBF.US,D,20230201,000000,22.03,22.81,21.88,22.67,24055,0
+MVBF.US,D,20230202,000000,22.75,24.06,22.75,24.06,31162,0
+MVBF.US,D,20230203,000000,23.85,24.5,23.85,24.41,32020,0
+MVBF.US,D,20230206,000000,24.47,24.5,24.03,24.22,37198,0
+MVBF.US,D,20230207,000000,24.06,24.53,24.01,24.5,42939,0
+MVBF.US,D,20230208,000000,24.3,24.36,24.135,24.34,24033,0
+MVBF.US,D,20230209,000000,24.6176,24.6176,23.865,24.15,40912,0
+MVBF.US,D,20230210,000000,23.88,24.12,23.61,23.91,14329,0
+MVBF.US,D,20230213,000000,24.05,24.45,23.855,24.25,34475,0
+MVBF.US,D,20230214,000000,24.15,24.24,23.99,24.06,11476,0
+MVBF.US,D,20230215,000000,24.03,24.26,23.95,24.24,23220,0
+MVBF.US,D,20230216,000000,24.24,24.45,24.02,24.28,13723,0
+MVBF.US,D,20230217,000000,24.31,24.39,24,24.18,13901,0
+MVBF.US,D,20230221,000000,24.24,26.13,24.015,25.78,170158,0
+MVBF.US,D,20230222,000000,25.67,26.31,25.595,25.84,52618,0
+MVBF.US,D,20230223,000000,25.95,26.01,25.55,25.74,41154,0
+MVBF.US,D,20230224,000000,25.42,25.47,24.67,24.93,18911,0
+MVBF.US,D,20230227,000000,25.39,27.4664,25.39,27.1,99253,0
+MVBF.US,D,20230228,000000,27.29,27.4899,27,27.29,42323,0
+MVBF.US,D,20230301,000000,27.22,27.22,26.01,26.71,50314,0
+MVBF.US,D,20230302,000000,26.86,26.9099,26.47,26.62,21420,0
+MVBF.US,D,20230303,000000,26.6,26.628,25.38,25.46,65678,0
+MVBF.US,D,20230306,000000,25.66,26.0305,25.21,25.36,86840,0
+MVBF.US,D,20230307,000000,25.24,25.71,25.17,25.34,53072,0
+MVBF.US,D,20230308,000000,25.73,26.06,25.01,25.78,56178,0
+MVBF.US,D,20230309,000000,25.7,26.02,24.7601,25,89796,0
+MVBF.US,D,20230310,000000,24.88,24.88,22.74,23.47,95901,0
+MVBF.US,D,20230313,000000,23.29,23.29,20.4282,21.43,110233,0
+MVBF.US,D,20230314,000000,23.14,24,21.51,21.68,119052,0
+MVBF.US,D,20230315,000000,21.05,22.95,21.05,22.47,137908,0
+MVBF.US,D,20230316,000000,22.38,23.33,21.955,23.02,88273,0
+MVBF.US,D,20230317,000000,22.8,22.8,21.13,21.16,98601,0
+MVBF.US,D,20230320,000000,21.32,21.525,20.88,20.97,102555,0
+MVBF.US,D,20230321,000000,21.36,23.3399,21.36,22.73,73897,0
+MVBF.US,D,20230322,000000,22.75,22.89,21.78,21.86,42647,0
+MVBF.US,D,20230323,000000,22,22.88,20.87,21,24554,0
+MVBF.US,D,20230324,000000,20.98,21.4,20.63,21.25,31193,0
+MVBF.US,D,20230327,000000,21.59,21.63,20,21.31,29138,0
+MVBF.US,D,20230328,000000,21.37,21.93,21.31,21.7,24940,0
+MVBF.US,D,20230329,000000,21.73,22.02,21.625,21.87,15677,0
+MVBF.US,D,20230330,000000,21.88,21.88,20.635,20.86,24670,0
+MVBF.US,D,20230331,000000,20.81,20.97,20.37,20.64,47845,0
+MVBF.US,D,20230403,000000,20.56,21.05,19.82,20.34,93126,0
+MVBF.US,D,20230404,000000,20.49,20.49,19.22,19.31,65756,0
+MVBF.US,D,20230405,000000,19.27,19.78,18.99,19.52,36378,0
+MVBF.US,D,20230406,000000,19.35,19.74,19.04,19.2,23080,0
+MVBF.US,D,20230410,000000,18.8,19.34,18.8,18.95,67377,0
+MVBF.US,D,20230411,000000,19.02,19.24,18.86,19.01,34404,0
+MVBF.US,D,20230412,000000,19.01,19.11,18.705,18.81,31931,0
+MVBF.US,D,20230413,000000,18.79,18.9477,18.56,18.68,28013,0
+MVBF.US,D,20230414,000000,18.74,18.74,17.61,17.76,62063,0
+MVBF.US,D,20230417,000000,17.67,18.06,17.35,18.02,116526,0
+MVBF.US,D,20230418,000000,18.18,18.18,17.12,17.26,48254,0
+MVBF.US,D,20230419,000000,17.41,17.84,17.37,17.76,52070,0
+MVBF.US,D,20230420,000000,17.7,17.9,17.15,17.47,32992,0
+MVBF.US,D,20230421,000000,17.34,17.44,17.14,17.32,25773,0
+MVBF.US,D,20230424,000000,17.37,17.568,17.06,17.25,37429,0
+MVBF.US,D,20230425,000000,17.06,17.7,16.74,16.94,57659,0
+MVBF.US,D,20230426,000000,17,17.5099,16.26,16.71,49620,0
+MVBF.US,D,20230427,000000,16.61,17.75,16.56,17.57,44867,0
+MVBF.US,D,20230428,000000,17.2,18.57,17.2,18.25,71124,0
+MVBF.US,D,20230501,000000,18.14,18.53,17.57,17.87,60697,0
+MVBF.US,D,20230502,000000,17.92,17.92,16.51,17.01,46367,0
+MVBF.US,D,20230503,000000,16.96,17.69,16.905,17.11,38062,0
+MVBF.US,D,20230504,000000,16.89,17.29,16.43,17.17,49956,0
+MVBF.US,D,20230505,000000,17.7,18.01,16.89,17.66,62131,0
+MVBF.US,D,20230508,000000,17.8,17.8,16.8,17.2,50177,0
+MVBF.US,D,20230509,000000,17.1,17.62,16.92,17.37,34007,0
+MVBF.US,D,20230510,000000,17.62,18.07,17.62,17.87,54096,0
+MVBF.US,D,20230511,000000,17.57,17.57,16.87,17.14,21865,0
+MVBF.US,D,20230512,000000,17.15,17.37,16.73,16.75,24205,0
+MVBF.US,D,20230515,000000,16.74,16.94,16.61,16.86,37227,0
+MVBF.US,D,20230516,000000,16.72,16.94,16.5301,16.78,22036,0
+MVBF.US,D,20230517,000000,16.93,17.62,16.86,17.62,24045,0
+MVBF.US,D,20230518,000000,17.64,17.7,17.14,17.39,44089,0
+MVBF.US,D,20230519,000000,17.67,17.67,16.62,16.72,32197,0
+MVBF.US,D,20230522,000000,16.82,17.2,16.5,17.08,73340,0
+MVBF.US,D,20230523,000000,17.2,18.51,17.15,18.21,59273,0
+MVBF.US,D,20230524,000000,18.38,18.46,17.64,17.87,34033,0
+MVBF.US,D,20230525,000000,17.7,17.95,17.62,17.72,19977,0
+MVBF.US,D,20230526,000000,17.68,18.12,17.635,18.1,15648,0
+MVBF.US,D,20230530,000000,18.26,18.555,17.88,18.47,16024,0
+MVBF.US,D,20230531,000000,18.17,18.67,17.2501,17.76,28218,0
+MVBF.US,D,20230601,000000,17.86,18.35,17.7,18.02,14198,0
+MVBF.US,D,20230602,000000,18.3,19.38,18.135,19.31,25589,0
+MVBF.US,D,20230605,000000,19.31,19.555,18.73,19.17,24878,0
+MVBF.US,D,20230606,000000,19.08,20.3675,19.08,20.245,41660,0
+MVBF.US,D,20230607,000000,20.49,21,20.0573,20.93,73896,0
+MVBF.US,D,20230608,000000,21,21,19.9,20.08,26398,0
+MVBF.US,D,20230609,000000,20.19,20.545,20.08,20.35,11925,0
+MVBF.US,D,20230612,000000,20.5,21,20.37,20.55,56582,0
+MVBF.US,D,20230613,000000,20.78,21.39,20.78,21.04,150873,0
+MVBF.US,D,20230614,000000,21.12,21.4,20.64,20.68,37677,0
+MVBF.US,D,20230615,000000,20.78,21.53,20.78,21.53,52369,0
+MVBF.US,D,20230616,000000,21.72,22.53,20.64,22.48,179129,0
+MVBF.US,D,20230620,000000,22.31,22.32,21.412,21.8,50657,0
+MVBF.US,D,20230621,000000,21.62,21.93,21.485,21.67,18899,0
+MVBF.US,D,20230622,000000,21.72,21.72,21.19,21.49,21969,0
+MVBF.US,D,20230623,000000,21.31,21.8,20.855,21.62,243195,0
+MVBF.US,D,20230626,000000,21.47,22.26,21.29,21.77,39525,0
+MVBF.US,D,20230627,000000,21.93,21.93,20.3,20.3,56169,0
+MVBF.US,D,20230628,000000,20.35,20.37,19.91,20.32,39149,0
+MVBF.US,D,20230629,000000,20.56,21.07,20.41,21.03,36534,0
+MVBF.US,D,20230630,000000,21.09,21.205,20.7391,21.08,42328,0
+MVBF.US,D,20230703,000000,21.23,21.77,21.11,21.48,9488,0
+MVBF.US,D,20230705,000000,21.51,21.61,20.78,21.33,24304,0
+MVBF.US,D,20230706,000000,21.14,21.14,20.21,20.86,24332,0
+MVBF.US,D,20230707,000000,20.98,21.46,20.86,21.19,60599,0
+MVBF.US,D,20230710,000000,21.05,21.49,20.96,21.16,20463,0
+MVBF.US,D,20230711,000000,21.15,21.72,21.031,21.46,34034,0
+MVBF.US,D,20230712,000000,21.73,22.07,21.353,21.97,29787,0
+MVBF.US,D,20230713,000000,22.01,22.38,22.01,22.32,21799,0
+MVBF.US,D,20230714,000000,22.35,22.4,21.75,22.01,13341,0
+MVBF.US,D,20230717,000000,22.19,22.66,22.19,22.55,18745,0
+MVBF.US,D,20230718,000000,22.7,23.425,22.7,23.32,25084,0
+MVBF.US,D,20230719,000000,23.24,24.19,23.24,24.19,23083,0
+MVBF.US,D,20230720,000000,24.3312,24.51,23.68,24.3,20586,0
+MVBF.US,D,20230721,000000,24.43,24.45,23.59,23.71,23766,0
+MVBF.US,D,20230724,000000,23.61,24.25,23.61,24.12,23063,0
+MVBF.US,D,20230725,000000,24.1,24.15,23.765,23.97,43646,0
+MVBF.US,D,20230726,000000,24.05,25.97,24.05,25.92,46621,0
+MVBF.US,D,20230727,000000,25.98,26.78,25.6714,25.93,27901,0
+MVBF.US,D,20230728,000000,26.31,27.04,25.77,26.72,23360,0
+MVBF.US,D,20230731,000000,26.72,27.23,25.39,25.59,41773,0
+MVBF.US,D,20230801,000000,25.69,26.1,25.47,26,25080,0
+MVBF.US,D,20230802,000000,25.79,26.045,25.76,26,32843,0
+MVBF.US,D,20230803,000000,25.75,26.22,25.75,26.03,29552,0
+MVBF.US,D,20230804,000000,25.91,26.24,25.91,26,19842,0
+MVBF.US,D,20230807,000000,26.16,26.635,25.78,26.01,30182,0
+MVBF.US,D,20230808,000000,25.6,26.265,25.58,26.03,24759,0
+MVBF.US,D,20230809,000000,26.13,26.26,25.54,25.83,32390,0
+MVBF.US,D,20230810,000000,25.62,26.04,25.31,25.35,23068,0
+MVBF.US,D,20230811,000000,25.4,25.595,25.35,25.54,12974,0
+MVBF.US,D,20230814,000000,25.54,26.04,25.31,26.04,12953,0
+MVBF.US,D,20230815,000000,25.71,26.315,25.03,25.17,21326,0
+MVBF.US,D,20230816,000000,25.2,25.555,25.14,25.15,15109,0
+MVBF.US,D,20230817,000000,25.38,25.38,25.14,25.28,10676,0
+MVBF.US,D,20230818,000000,25.09,25.27,24.87,25.06,66254,0
+MVBF.US,D,20230821,000000,25.165,25.96,25.165,25.2,15952,0
+MVBF.US,D,20230822,000000,25.33,25.33,24.36,24.4,12007,0
+MVBF.US,D,20230823,000000,24.43,24.915,24.43,24.87,13326,0
+MVBF.US,D,20230824,000000,25.03,25.33,24.68,24.69,14210,0
+MVBF.US,D,20230825,000000,24.5218,24.905,23.81,24.035,8088,0
+MVBF.US,D,20230828,000000,23.52,24.35,23.32,23.6,21358,0
+MVBF.US,D,20230829,000000,23.56,23.995,23.41,23.84,15270,0
+MVBF.US,D,20230830,000000,23.981,24.36,23.765,24.27,13477,0
+MVBF.US,D,20230831,000000,24.2,24.28,23.485,23.54,18758,0
+MVBF.US,D,20230901,000000,23.86,24.36,23.62,23.72,27565,0
+MVBF.US,D,20230905,000000,23.65,23.81,23.49,23.67,10716,0
+MVBF.US,D,20230906,000000,23.75,23.75,23.125,23.35,21628,0
+MVBF.US,D,20230907,000000,23.38,23.38,21.765,22.08,62877,0
+MVBF.US,D,20230908,000000,22.32,22.83,21.7407,22.73,14187,0
+MVBF.US,D,20230911,000000,22.96,23,22.17,22.2,9887,0
+MVBF.US,D,20230912,000000,22.27,22.79,21.86,21.99,24928,0
+MVBF.US,D,20230913,000000,22.02,22.4,21.67,22.27,21619,0
+MVBF.US,D,20230914,000000,22.31,23.04,21.91,22.92,12892,0
+MVBF.US,D,20230915,000000,22.84,23.5,21.81,21.91,113883,0
+MVBF.US,D,20230918,000000,22.05,22.205,21.78,21.88,11285,0
+MVBF.US,D,20230919,000000,21.54,22.06,21.54,21.99,11468,0
+MVBF.US,D,20230920,000000,21.97,22.27,21.62,21.72,11404,0
+MVBF.US,D,20230921,000000,21.7,22.16,21.36,21.62,23281,0
+MVBF.US,D,20230922,000000,21.62,21.72,21.29,21.72,16912,0
+MVBF.US,D,20230925,000000,21.62,22.285,21.62,22.14,15887,0
+MVBF.US,D,20230926,000000,22,22.1,21.74,21.82,11332,0
+MVBF.US,D,20230927,000000,22.59,22.59,21.86,21.96,11476,0
+MVBF.US,D,20230928,000000,22.12,22.665,22.01,22.31,11595,0
+MVBF.US,D,20230929,000000,22.705,22.72,22.415,22.58,17993,0
+MVBF.US,D,20231002,000000,22.39,22.395,21.71,22,13475,0
+MVBF.US,D,20231003,000000,22.03,22.1,21.5001,22,13710,0
+MVBF.US,D,20231004,000000,22.22,22.45,21.79,21.96,16728,0
+MVBF.US,D,20231005,000000,22.925,24.64,21.905,22.45,27957,0
+MVBF.US,D,20231006,000000,22.23,23.06,22.23,22.75,15452,0
+MVBF.US,D,20231009,000000,22.7,23.135,22.7,22.91,18523,0
+MVBF.US,D,20231010,000000,24.065,24.065,22.9801,23.2,23519,0
+MVBF.US,D,20231011,000000,23,23.2,22.82,23.2,20131,0
+MVBF.US,D,20231012,000000,23.15,23.315,22.21,22.4,25797,0
+MVBF.US,D,20231013,000000,22.21,22.34,21.8,21.95,17963,0
+MVBF.US,D,20231016,000000,22.21,22.425,22.19,22.27,10989,0
+MVBF.US,D,20231017,000000,22.29,23.05,22.29,22.73,18030,0
+MVBF.US,D,20231018,000000,22.73,22.78,22.1,22.28,9602,0
+MVBF.US,D,20231019,000000,22.3,22.36,21.71,21.87,11188,0
+MVBF.US,D,20231020,000000,21.85,21.85,20.76,20.84,21007,0
+MVBF.US,D,20231023,000000,20.86,21.35,20.57,20.8,23303,0
+MVBF.US,D,20231024,000000,20.75,20.75,20.22,20.35,14030,0
+MVBF.US,D,20231025,000000,20.35,20.35,19.78,20.07,10146,0
+MVBF.US,D,20231026,000000,19.85,20.69,19.85,20.16,33544,0
+MVBF.US,D,20231027,000000,20.25,20.43,19.37,19.63,13366,0
+MVBF.US,D,20231030,000000,19.58,19.82,19.3,19.6,11379,0
+MVBF.US,D,20231031,000000,19.59,19.65,19.35,19.65,7806,0
+MVBF.US,D,20231101,000000,19.8,20.12,19.32,19.94,19134,0
+MVBF.US,D,20231102,000000,20.04,20.825,19.88,20.7,46708,0
+MVBF.US,D,20231103,000000,21.26,21.4,20.51,20.75,42941,0
+MVBF.US,D,20231106,000000,20.63,20.795,20.33,20.67,44600,0
+MVBF.US,D,20231107,000000,20.42,20.59,19.95,20,20136,0
+MVBF.US,D,20231108,000000,20.17,20.17,18.8,19,29014,0
+MVBF.US,D,20231109,000000,19.09,19.55,18.58,18.89,24113,0
+MVBF.US,D,20231110,000000,19.16,19.24,18.9,19.02,31428,0
+MVBF.US,D,20231113,000000,18.26,19.4,18.26,19.03,24725,0
+MVBF.US,D,20231114,000000,19.69,20.5,19.69,20.43,76525,0
+MVBF.US,D,20231115,000000,20.14,20.47,19.67,19.92,33387,0
+MVBF.US,D,20231116,000000,20.03,20.0399,19.63,19.87,19979,0
+MVBF.US,D,20231117,000000,20.07,20.07,19.505,19.73,31354,0
+MVBF.US,D,20231120,000000,19.51,20,19.51,19.76,16211,0
+MVBF.US,D,20231121,000000,19.53,19.79,19.53,19.76,36447,0
+MVBF.US,D,20231122,000000,19.99,20.75,19.585,19.99,41464,0
+MVBF.US,D,20231124,000000,19.82,20.34,19.82,20.34,3815,0
+MVBF.US,D,20231127,000000,20.005,20.2933,19.53,19.91,12566,0
+MVBF.US,D,20231128,000000,19.96,19.98,19.84,19.86,8940,0
+MVBF.US,D,20231129,000000,20.28,20.43,20.11,20.13,12003,0
+MVBF.US,D,20231130,000000,20.01,20.12,19.86,19.99,12346,0
+MVBF.US,D,20231201,000000,19.83,21.63,19.83,21.5,45829,0
+MVBF.US,D,20231204,000000,21.25,21.29,20.68,20.86,29070,0
+MVBF.US,D,20231205,000000,20.63,21,20.63,20.8,20903,0
+MVBF.US,D,20231206,000000,20.8,21.04,20.17,20.45,51342,0
+MVBF.US,D,20231207,000000,20.25,20.75,20.19,20.75,25830,0
+MVBF.US,D,20231208,000000,20.65,21.67,20.1084,21.4,59914,0
+MVBF.US,D,20231211,000000,21.08,21.355,20.6308,21.14,43857,0
+MVBF.US,D,20231212,000000,21.26,21.26,20.4001,20.44,17555,0
+MVBF.US,D,20231213,000000,20.5,22.26,20.495,21.69,92787,0
+MVBF.US,D,20231214,000000,22.26,22.85,22.07,22.5,75004,0
+MVBF.US,D,20231215,000000,22.5,22.98,21.543,22.86,107264,0
+MVBF.US,D,20231218,000000,22.85,22.98,22.14,22.36,14528,0
+MVBF.US,D,20231219,000000,22.54,22.8,22.42,22.68,27457,0
+MVBF.US,D,20231220,000000,22.8,22.99,21.98,22.49,38048,0
+MVBF.US,D,20231221,000000,21.9553,22.77,21.9553,22.7,18618,0
+MVBF.US,D,20231222,000000,22.7,22.99,22.2005,22.8,30761,0
+MVBF.US,D,20231226,000000,22.8,23.4,22.572,23.4,25735,0
+MVBF.US,D,20231227,000000,23.18,23.4912,22.31,23.3,15838,0
+MVBF.US,D,20231228,000000,23.27,23.44,22.865,23.44,9465,0
+MVBF.US,D,20231229,000000,23.4999,23.4999,22.52,22.56,16311,0
+MVBF.US,D,20240102,000000,22.46,22.815,21.89,22.36,50537,0
+MVBF.US,D,20240103,000000,22.3,22.33,21.51,21.75,18373,0
+MVBF.US,D,20240104,000000,21.84,22.11,21.435,22.08,69614,0
+MVBF.US,D,20240105,000000,21.79,23.16,21.79,22.89,133392,0
+MVBF.US,D,20240108,000000,22.93,23,22.62,22.79,20696,0
+MVBF.US,D,20240109,000000,22.44,22.91,22.41,22.55,21265,0
+MVBF.US,D,20240110,000000,22.41,22.64,22.1212,22.64,16510,0
+MVBF.US,D,20240111,000000,21.76,22.55,21.76,22.41,45014,0
+MVBF.US,D,20240112,000000,22.63,22.63,22.33,22.55,37611,0
+MVBF.US,D,20240116,000000,22.23,22.42,20.84,22.26,21855,0
+MVBF.US,D,20240117,000000,21.86,22.31,21.84,21.84,16425,0
+MVBF.US,D,20240118,000000,21.79,21.8,21.475,21.72,11262,0
+MVBF.US,D,20240119,000000,21.78,22.01,21.55,21.8,86042,0
+MVBF.US,D,20240122,000000,21.72,22.64,21.7,22.59,26053,0
+MVBF.US,D,20240123,000000,22.7,22.7,22.11,22.36,27545,0
+MVBF.US,D,20240124,000000,22.61,22.7,22.41,22.54,23174,0
+MVBF.US,D,20240125,000000,22.7,22.7,22.22,22.59,23159,0
+MVBF.US,D,20240126,000000,22.6,22.89,22.39,22.82,45000,0
+MVBF.US,D,20240129,000000,22.92,23.08,22.32,22.64,35867,0
+MVBF.US,D,20240130,000000,22.4668,22.71,22.4668,22.59,14323,0
+MVBF.US,D,20240131,000000,22.36,22.79,21.08,21.43,28853,0
+MVBF.US,D,20240201,000000,21.63,22.06,20.7587,21.91,36375,0
+MVBF.US,D,20240202,000000,21.89,21.89,21.08,21.15,17135,0
+MVBF.US,D,20240205,000000,20.67,20.965,20.31,20.82,21115,0
+MVBF.US,D,20240206,000000,20.87,21.15,20.05,21,62747,0
+MVBF.US,D,20240207,000000,20.92,21.35,20.19,21,48752,0
+MVBF.US,D,20240208,000000,20.66,21.53,20.33,21.5,23069,0
+MVBF.US,D,20240209,000000,21.945,21.945,21.1,21.45,43517,0
+MVBF.US,D,20240212,000000,21.68,22.3,21.615,22.07,29460,0
+MVBF.US,D,20240213,000000,21.41,22.15,21.41,21.78,98359,0
+MVBF.US,D,20240214,000000,22,22,21.065,21.51,17041,0
+MVBF.US,D,20240215,000000,22.5,23.46,22.32,23.1,47633,0
+MVBF.US,D,20240216,000000,23.01,23.5,22.02,22.65,89827,0
+MVBF.US,D,20240220,000000,22.28,23,22.26,22.62,82093,0
+MVBF.US,D,20240221,000000,22.19,22.505,21.67,22.04,32410,0
+MVBF.US,D,20240222,000000,21.85,22.1,20.9,21.2,31929,0
+MVBF.US,D,20240223,000000,21.08,21.59,20.63,21.13,18417,0
+MVBF.US,D,20240226,000000,20.95,21.28,20.61,21.04,9030,0
+MVBF.US,D,20240227,000000,21.21,21.25,21.09,21.25,10989,0
+MVBF.US,D,20240228,000000,21,21.45,20.85,21.15,22625,0
+MVBF.US,D,20240229,000000,21.42,22.28,20.765,21.41,33845,0
+MVBF.US,D,20240301,000000,21.26,21.38,20.59,21.1,37370,0
+MVBF.US,D,20240304,000000,21.185,21.23,20.57,20.62,10011,0
+MVBF.US,D,20240305,000000,20.97,21,20.825,20.92,16334,0
+MVBF.US,D,20240306,000000,21.14,21.96,20.4971,20.9,13241,0
+MVBF.US,D,20240307,000000,21.2,21.2,20.6,20.76,22231,0
+MVBF.US,D,20240308,000000,21.09,21.31,20.95,21.22,39212,0
+MVBF.US,D,20240311,000000,20.935,20.935,20.64,20.7,11690,0
+MVBF.US,D,20240312,000000,20.75,20.965,20.3156,20.69,14297,0
+MVBF.US,D,20240313,000000,20.64,21.355,20.64,20.87,17395,0
+MVBF.US,D,20240314,000000,21.095,21.095,20.215,20.43,27214,0
+MVBF.US,D,20240315,000000,20.23,21.58,20.23,21.3,75416,0
+MVBF.US,D,20240318,000000,21.24,21.24,20.715,20.78,29626,0
+MVBF.US,D,20240319,000000,20.85,21.02,20.5,20.87,29262,0
+MVBF.US,D,20240320,000000,20.86,21.49,20.1,21.48,52506,0
+MVBF.US,D,20240321,000000,21.8573,21.8573,20.98,21.65,17312,0
+MVBF.US,D,20240322,000000,21.39,21.47,21.23,21.28,15344,0
+MVBF.US,D,20240325,000000,21.24,21.44,21.06,21.06,5313,0
+MVBF.US,D,20240326,000000,20.29,21.4794,20.29,21.03,10319,0
+MVBF.US,D,20240327,000000,21,21.9,21,21.85,17001,0
+MVBF.US,D,20240328,000000,22.1843,22.31,21.84,22.31,21501,0
+MVBF.US,D,20240401,000000,22.26,22.31,21.84,22.1,49086,0
+MVBF.US,D,20240402,000000,21.87,21.905,21.53,21.53,18844,0
+MVBF.US,D,20240403,000000,21.4,21.68,21.34,21.34,18027,0
+MVBF.US,D,20240404,000000,21.67,21.68,21.2,21.2,19405,0
+MVBF.US,D,20240405,000000,21.28,21.56,21.065,21.55,11968,0
+MVBF.US,D,20240408,000000,21.48,21.48,21.231,21.24,4380,0
+MVBF.US,D,20240409,000000,21.35,21.35,20.8192,20.85,4886,0
+MVBF.US,D,20240410,000000,20.3,20.33,19.535,19.78,24036,0
+MVBF.US,D,20240411,000000,19.88,20.17,19.58,19.9,15971,0
+MVBF.US,D,20240412,000000,19.45,20.06,19.43,19.77,11930,0
+MVBF.US,D,20240415,000000,19.83,20.2,19.66,20,13232,0
+MVBF.US,D,20240416,000000,20.01,20.35,19.585,20.05,12629,0
+MVBF.US,D,20240417,000000,20.55,20.6,19.88,19.88,16220,0
+MVBF.US,D,20240418,000000,20.011,20.02,19.66,19.67,23803,0
+MVBF.US,D,20240419,000000,19.57,20.1,19.57,20.1,8305,0
+MVBF.US,D,20240422,000000,20.29,20.6,19.85,20.08,15597,0
+MVBF.US,D,20240423,000000,20.02,20.63,20.02,20.22,9355,0
+MVBF.US,D,20240424,000000,20.12,20.21,19.16,19.54,24644,0
+MVBF.US,D,20240425,000000,19.49,19.72,19.33,19.72,24488,0
+MVBF.US,D,20240426,000000,19.79,20.25,19.4,19.64,9575,0
+MVBF.US,D,20240429,000000,19.3432,19.55,19.2,19.31,11532,0
+MVBF.US,D,20240430,000000,19.01,19.01,17.76,17.97,20981,0
+MVBF.US,D,20240501,000000,17.94,18.65,17.78,18.39,27414,0
+MVBF.US,D,20240502,000000,18.39,18.845,18.14,18.48,25008,0
+MVBF.US,D,20240503,000000,18.74,18.8399,18.18,18.52,26437,0
+MVBF.US,D,20240506,000000,18.74,18.93,18.67,18.67,14729,0
+MVBF.US,D,20240507,000000,18.39,19,18.39,18.64,24212,0
+MVBF.US,D,20240508,000000,18.3,18.615,18.3,18.37,15044,0
+MVBF.US,D,20240509,000000,18.53,18.86,18.06,18.86,26677,0
+MVBF.US,D,20240510,000000,18.84,18.84,18.49,18.64,6921,0
+MVBF.US,D,20240513,000000,18.75,18.775,18.2901,18.55,12192,0
+MVBF.US,D,20240514,000000,18.76,18.97,18.58,18.59,8431,0
+MVBF.US,D,20240515,000000,18.45,18.72,18.42,18.67,15738,0
+MVBF.US,D,20240516,000000,19.2962,19.2962,18.5,18.65,10168,0
+MVBF.US,D,20240517,000000,18.72,19.02,18.0523,18.92,10740,0
+MVBF.US,D,20240520,000000,18.76,19.1684,18.76,19.01,6115,0
+MVBF.US,D,20240521,000000,19.06,19.27,18.7,18.71,56177,0
+MVBF.US,D,20240522,000000,18.92,18.92,18.4,18.83,8401,0
+MVBF.US,D,20240523,000000,19.03,19.03,18.32,18.32,18838,0
+MVBF.US,D,20240524,000000,18.32,18.4,18.11,18.22,7968,0
+MVBF.US,D,20240528,000000,18.15,18.17,17.72,18.1,20578,0
+MVBF.US,D,20240529,000000,17.97,18.05,17.78,17.78,16112,0
+MVBF.US,D,20240530,000000,17.99,18.45,17.76,18.37,19827,0
+MVBF.US,D,20240531,000000,18.63,18.92,18.44,18.73,9605,0
+MVBF.US,D,20240603,000000,18.86,18.86,18.5,18.54,14457,0
+MVBF.US,D,20240604,000000,18.34,18.35,17.57,17.7,19096,0
+MVBF.US,D,20240605,000000,17.7,18.16,17.64,18.16,11899,0
+MVBF.US,D,20240606,000000,17.94,18.38,17.94,18.38,4507,0
+MVBF.US,D,20240607,000000,18.38,18.4,18.17,18.25,17240,0
+MVBF.US,D,20240610,000000,17.51,18.1,17.51,18.1,29032,0
+MVBF.US,D,20240611,000000,18,18.09,17.725,17.9,20297,0
+MVBF.US,D,20240612,000000,18.41,18.99,18.1,18.4,24441,0
+MVBF.US,D,20240613,000000,18.47,18.47,18.1,18.41,5247,0
+MVBF.US,D,20240614,000000,18.12,18.72,18.12,18.51,13244,0
+MVBF.US,D,20240617,000000,18.58,19.2,18.58,19.14,11957,0
+MVBF.US,D,20240618,000000,19.24,19.25,18.86,18.9,19451,0
+MVBF.US,D,20240620,000000,18.74,18.9,18.33,18.33,12320,0
+MVBF.US,D,20240621,000000,18.32,18.335,18.07,18.09,37678,0
+MVBF.US,D,20240624,000000,18.09,18.33,18.08,18.13,14390,0
+MVBF.US,D,20240625,000000,18.06,18.7314,18.01,18.01,22030,0
+MVBF.US,D,20240626,000000,17.95,18.11,17.95,18,24609,0
+MVBF.US,D,20240627,000000,18.12,18.24,17.96,18.15,28853,0
+MVBF.US,D,20240628,000000,18.35,19.235,18.18,18.64,145831,0
+MVBF.US,D,20240701,000000,18.75,19.215,18.39,18.39,32547,0
+MVBF.US,D,20240702,000000,18.44,18.745,18.23,18.35,18951,0
+MVBF.US,D,20240703,000000,18.46,18.475,18.03,18.21,19088,0
+MVBF.US,D,20240705,000000,18.15,18.17,17.51,17.55,59135,0
+MVBF.US,D,20240708,000000,17.64,18.79,17.64,18.59,31125,0
+MVBF.US,D,20240709,000000,18.51,19,18.4876,18.88,25681,0
+MVBF.US,D,20240710,000000,18.77,19.44,18.77,19.39,13190,0
+MVBF.US,D,20240711,000000,19.91,20.55,19.91,20.5,28907,0
+MVBF.US,D,20240712,000000,20.5,21,20.48,20.89,26476,0
+MVBF.US,D,20240715,000000,20.99,21.94,20.89,21.25,28555,0
+MVBF.US,D,20240716,000000,21.41,22.51,21.41,22.44,37676,0
+MVBF.US,D,20240717,000000,22.28,23,22.28,22.91,30133,0
+MVBF.US,D,20240718,000000,22.685,23.51,22.17,22.63,33078,0
+MVBF.US,D,20240719,000000,22.64,22.665,21.62,22,29738,0
+MVBF.US,D,20240722,000000,22.07,24.24,21.92,24.1,86815,0
+MVBF.US,D,20240723,000000,23.85,24.81,23.85,24.63,34723,0
+MVBF.US,D,20240724,000000,24.41,24.98,23.78,23.8,27563,0
+MVBF.US,D,20240725,000000,23.93,24.9999,23.93,24.91,62488,0
+MVBF.US,D,20240726,000000,24.88,25.24,24.3601,24.77,68636,0
+MVBF.US,D,20240729,000000,24.73,24.73,23.84,23.84,12916,0
+MVBF.US,D,20240730,000000,24,24,23.61,23.76,15304,0
+MVBF.US,D,20240731,000000,23.61,24,22.97,22.97,47240,0
+MVBF.US,D,20240801,000000,22.96,22.97,21.82,22.06,42083,0
+MVBF.US,D,20240802,000000,21.27,21.42,20.93,20.93,18712,0
+MVBF.US,D,20240805,000000,20.01,20.44,19.96,20.31,27831,0
+MVBF.US,D,20240806,000000,20.32,20.39,19.95,20.08,28075,0
+MVBF.US,D,20240807,000000,20.34,20.51,20.205,20.31,12383,0
+MVBF.US,D,20240808,000000,20.58,20.76,20.52,20.63,9214,0
+MVBF.US,D,20240809,000000,20.54,20.54,19.92,20.18,15981,0
+MVBF.US,D,20240812,000000,20.3,20.45,19.4,19.83,25938,0
+MVBF.US,D,20240813,000000,20.13,20.57,19.05,20.55,30408,0
+MVBF.US,D,20240814,000000,20.02,20.28,19.8,19.8,8978,0
+MVBF.US,D,20240815,000000,20.34,20.67,20.06,20.18,11799,0
+MVBF.US,D,20240816,000000,20.15,20.9199,20.15,20.44,60830,0
+MVBF.US,D,20240819,000000,20.64,20.92,20.41,20.62,10403,0
+MVBF.US,D,20240820,000000,19.98,20.06,19.75,19.78,9107,0
+MVBF.US,D,20240821,000000,19.8,20.413,19.7,20.26,46517,0
+MVBF.US,D,20240822,000000,20.84,20.84,19.95,20.25,9894,0
+MVBF.US,D,20240823,000000,21.47,22.0435,21.43,21.91,20397,0
+MVBF.US,D,20240826,000000,22.25,22.28,21.81,22.25,35037,0
+MVBF.US,D,20240827,000000,21.575,21.62,20.95,20.95,12574,0
+MVBF.US,D,20240828,000000,20.775,21.3,20.775,21.14,9839,0
+MVBF.US,D,20240829,000000,21.42,21.52,20.975,21.52,15506,0
+MVBF.US,D,20240830,000000,21.445,21.53,20.86,21,8376,0
+MVBF.US,D,20240903,000000,20.76,20.76,19.59,20.41,21663,0
+MVBF.US,D,20240904,000000,20.22,20.38,20.16,20.19,9458,0
+MVBF.US,D,20240905,000000,20.16,20.32,19.8775,20.06,27222,0
+MVBF.US,D,20240906,000000,20.09,20.25,19.02,19.42,28625,0
+MVBF.US,D,20240909,000000,19.376,20.08,19.376,19.78,15022,0
+MVBF.US,D,20240910,000000,19.79,20.065,19.35,19.76,17062,0
+MVBF.US,D,20240911,000000,19.73,19.76,19.04,19.66,10306,0
+MVBF.US,D,20240912,000000,19.79,19.928,19.42,19.51,19826,0
+MVBF.US,D,20240913,000000,19.69,20.66,19.59,20.2,27160,0
+MVBF.US,D,20240916,000000,20.39,21.131,20.39,20.96,21405,0
+MVBF.US,D,20240917,000000,21.29,21.32,20.56,20.89,22221,0
+MVBF.US,D,20240918,000000,20.7401,21.095,20.22,20.22,50686,0
+MVBF.US,D,20240919,000000,20.64,20.64,19.97,20.39,53249,0
+MVBF.US,D,20240920,000000,20.08,20.35,19.61,19.77,83864,0
+MVBF.US,D,20240923,000000,19.8,19.95,19.56,19.67,11079,0
+MVBF.US,D,20240924,000000,19.72,19.73,19.42,19.43,18522,0
+MVBF.US,D,20240925,000000,19.44,19.44,18.935,19.09,20028,0
+MVBF.US,D,20240926,000000,19.35,19.35,19.09,19.27,14111,0
+MVBF.US,D,20240927,000000,19.44,19.44,18.84,19.07,25842,0
+MVBF.US,D,20240930,000000,19.01,19.39,19.01,19.36,42166,0
+MVBF.US,D,20241001,000000,19.04,19.11,18.78,18.94,28519,0
+MVBF.US,D,20241002,000000,18.85,19.005,18.616,18.67,13123,0
+MVBF.US,D,20241003,000000,18.63,18.63,18.4,18.6,27357,0
+MVBF.US,D,20241004,000000,18.94,19.01,18.67,18.76,17934,0
+MVBF.US,D,20241007,000000,18.62,18.76,18.54,18.76,23029,0
+MVBF.US,D,20241008,000000,18.89,19.045,18.41,18.68,13143,0
+MVBF.US,D,20241009,000000,18.69,18.77,18.49,18.54,8863,0
+MVBF.US,D,20241010,000000,18.32,18.99,18.26,18.85,21280,0
+MVBF.US,D,20241011,000000,18.91,19.37,18.81,19.37,34002,0
+MVBF.US,D,20241014,000000,19.34,19.695,19.34,19.63,22655,0
+MVBF.US,D,20241015,000000,19.57,19.91,19.45,19.52,66166,0
+MVBF.US,D,20241016,000000,19.62,20.78,19.62,20.6,88527,0
+MVBF.US,D,20241017,000000,20.48,20.989,20.26,20.58,40572,0
+MVBF.US,D,20241018,000000,20.72,21.42,20.47,20.47,34996,0
+MVBF.US,D,20241021,000000,20.015,20.04,19.44,19.47,10691,0
+MVBF.US,D,20241022,000000,19.39,19.88,19.39,19.54,10291,0
+MVBF.US,D,20241023,000000,19.4,19.99,19.285,19.97,22515,0
+MVBF.US,D,20241024,000000,20.17,20.42,19.7401,20.16,20113,0
+MVBF.US,D,20241025,000000,20.07,20.07,19.69,19.69,20090,0
+MVBF.US,D,20241028,000000,19.7,20.42,19.7,20.29,10599,0
+MVBF.US,D,20241029,000000,20.095,20.5,20.05,20.49,9342,0
+MVBF.US,D,20241030,000000,20.9791,21.06,20.51,20.51,11582,0
+MVBF.US,D,20241031,000000,19.7,19.81,18.62,18.99,32733,0
+MVBF.US,D,20241101,000000,19.01,19.255,19.01,19.1,39251,0
+MVBF.US,D,20241104,000000,18.89,19.15,18.75,18.89,37293,0
+MVBF.US,D,20241105,000000,18.91,19.125,18.91,18.98,28805,0
+MVBF.US,D,20241106,000000,19.95,22.59,19.6151,22.59,101640,0
+MVBF.US,D,20241107,000000,22.59,22.59,20.985,21.17,28961,0
+MVBF.US,D,20241108,000000,21.46,22.08,21.43,21.8,35414,0
+MVBF.US,D,20241111,000000,22,22.5,21.69,22.39,39288,0
+MVBF.US,D,20241112,000000,22.5,22.56,22.2,22.33,19566,0
+MVBF.US,D,20241113,000000,22.41,22.41,21.64,21.77,21330,0
+MVBF.US,D,20241114,000000,22.04,22.04,21.4101,21.69,11804,0
+MVBF.US,D,20241115,000000,21.91,22.11,21.6,22.11,25531,0
+MVBF.US,D,20241118,000000,22.01,22.01,21.04,21.05,12711,0
+MVBF.US,D,20241119,000000,20.7,21.21,20.7,21.185,15894,0
+MVBF.US,D,20241120,000000,21,21.64,20.845,21.54,49406,0
+MVBF.US,D,20241121,000000,21.53,22,21.53,21.72,26633,0
+MVBF.US,D,20241122,000000,21.75,22.36,21.72,22.3,21937,0
+MVBF.US,D,20241125,000000,22.57,23,22.29,22.29,35952,0
+MVBF.US,D,20241126,000000,22.06,22.06,21.37,21.51,23827,0
+MVBF.US,D,20241127,000000,21.74,21.88,21.46,21.63,20895,0
+MVBF.US,D,20241129,000000,21.6,21.76,21.45,21.58,16900,0
+MVBF.US,D,20241202,000000,21.63,21.82,21.355,21.59,25524,0
+MVBF.US,D,20241203,000000,21.46,21.6,21.15,21.15,20591,0
+MVBF.US,D,20241204,000000,21.34,21.76,21.34,21.76,35719,0
+MVBF.US,D,20241205,000000,21.66,22.08,21.46,21.84,25787,0
+MVBF.US,D,20241206,000000,21.87,22.07,21.5,21.82,18608,0
+MVBF.US,D,20241209,000000,22.14,22.2,21.57,21.7,15987,0
+MVBF.US,D,20241210,000000,21.68,22.09,21.51,21.75,29281,0
+MVBF.US,D,20241211,000000,22.04,22.195,21.9,22.01,39533,0
+MVBF.US,D,20241212,000000,22.1,22.1,21.66,21.81,20836,0
+MVBF.US,D,20241213,000000,21.6,21.87,21.585,21.69,31028,0
+MVBF.US,D,20241216,000000,21.6,22.41,21.45,21.45,46944,0
+MVBF.US,D,20241217,000000,21.19,21.19,21,21.19,24824,0
+MVBF.US,D,20241218,000000,21.2,21.27,19.88,19.88,67735,0
+MVBF.US,D,20241219,000000,20.08,20.51,19.66,19.96,32471,0
+MVBF.US,D,20241220,000000,19.5,21.49,19.5,21.25,196374,0
+MVBF.US,D,20241223,000000,21.1,21.37,19.9,20.12,29706,0
+MVBF.US,D,20241224,000000,20.11,20.26,20.015,20.26,11543,0
+MVBF.US,D,20241226,000000,20.22,20.75,20.1,20.7,27683,0
+MVBF.US,D,20241227,000000,20.45,20.73,20.175,20.59,67642,0
+MVBF.US,D,20241230,000000,20.44,21.16,20.14,20.47,83786,0
+MVBF.US,D,20241231,000000,20.47,20.7,20.34,20.7,47618,0
+MVBF.US,D,20250102,000000,20.99,20.99,20.05,20.07,58642,0
+MVBF.US,D,20250103,000000,20.07,20.54,19.97,20.42,23438,0
+MVBF.US,D,20250106,000000,20.45,20.78,20.3,20.36,45390,0
+MVBF.US,D,20250107,000000,20.5,20.5,19.68,19.81,25459,0
+MVBF.US,D,20250108,000000,19.49,19.8,18.76,18.93,61120,0
+MVBF.US,D,20250110,000000,18.58,18.73,17.865,18.07,111051,0
+MVBF.US,D,20250113,000000,17.9,18.51,17.9,18.51,21148,0
+MVBF.US,D,20250114,000000,18.6,19.02,18.39,18.95,46368,0
+MVBF.US,D,20250115,000000,19.61,20.21,19.02,19.95,44368,0
+MVBF.US,D,20250116,000000,19.97,19.97,19.19,19.42,37616,0
+MVBF.US,D,20250117,000000,19.61,19.61,19.18,19.44,32861,0
+MVBF.US,D,20250121,000000,19.54,19.7,19.1,19.65,28837,0
+MVBF.US,D,20250122,000000,19.61,19.77,19.42,19.69,28214,0
+MVBF.US,D,20250123,000000,19.5,19.97,19.16,19.4,39118,0
+MVBF.US,D,20250124,000000,19.4,19.655,19.1,19.55,26817,0
+MVBF.US,D,20250127,000000,19.46,20.27,19.26,19.85,45102,0
+MVBF.US,D,20250128,000000,19.64,19.99,19.515,19.85,28276,0
+MVBF.US,D,20250129,000000,19.72,20.24,19.495,19.79,32475,0
+MVBF.US,D,20250130,000000,19.87,20.055,19.6,19.84,20621,0
+MVBF.US,D,20250131,000000,19.8263,19.85,19.395,19.51,17242,0
+MVBF.US,D,20250203,000000,19.07,19.48,18.98,19.35,51650,0
+MVBF.US,D,20250204,000000,19.29,19.77,19.1485,19.59,38183,0
+MVBF.US,D,20250205,000000,19.39,19.55,19.26,19.55,27485,0
+MVBF.US,D,20250206,000000,19.58,19.69,19.42,19.65,50061,0
+MVBF.US,D,20250207,000000,19.51,19.92,19.31,19.84,19728,0
+MVBF.US,D,20250210,000000,20.57,20.57,19.9,20.5,27753,0
+MVBF.US,D,20250211,000000,20.35,20.79,20.08,20.73,29075,0
+MVBF.US,D,20250212,000000,20.28,20.39,19.88,19.95,19171,0
+MVBF.US,D,20250213,000000,20.08,20.12,19.695,20,21528,0
+MVBF.US,D,20250214,000000,20.79,20.79,19.84,20.14,27040,0
+MVBF.US,D,20250218,000000,20,20.385,20,20.15,19982,0
+MVBF.US,D,20250219,000000,19.91,20.43,19.245,19.48,39823,0
+MVBF.US,D,20250220,000000,19.23,19.23,18.58,19.03,15242,0
+MVBF.US,D,20250221,000000,19.36,19.36,18.69,19.01,30025,0
+MVBF.US,D,20250224,000000,19.19,19.22,18.86,18.86,20556,0
+MVBF.US,D,20250225,000000,19.04,19.47,18.98,19.08,35052,0
+MVBF.US,D,20250226,000000,19.14,19.14,18.444,18.9,26760,0
+MVBF.US,D,20250227,000000,19.05,19.05,18.54,18.59,15932,0
+MVBF.US,D,20250228,000000,18.675,18.7999,18.44,18.49,38972,0
+MVBF.US,D,20250303,000000,18.23,18.72,18.02,18.35,37640,0
+MVBF.US,D,20250304,000000,18,18.22,17.71,17.71,29027,0
+MVBF.US,D,20250305,000000,17.89,17.89,17.41,17.64,23615,0
+MVBF.US,D,20250306,000000,17.5,17.73,17.34,17.63,18677,0
+MVBF.US,D,20250307,000000,17.37,17.85,17.29,17.72,17623,0
+MVBF.US,D,20250310,000000,17.5,17.55,16.81,16.91,34417,0
+MVBF.US,D,20250311,000000,17.08,17.5794,17.03,17.03,77962,0
+MVBF.US,D,20250312,000000,17.02,17.73,16.9,17.46,36307,0
+MVBF.US,D,20250313,000000,17.36,17.57,16.81,17,17717,0
+MVBF.US,D,20250314,000000,17.215,17.4,17,17,68060,0
+MVBF.US,D,20250317,000000,17.02,17.74,16.86,17.37,54421,0
+MVBF.US,D,20250318,000000,17.095,17.29,16.93,17.24,38398,0
+MVBF.US,D,20250319,000000,17.37,18.04,17.29,17.79,27356,0
+MVBF.US,D,20250320,000000,17.645,17.845,17.52,17.52,22014,0
+MVBF.US,D,20250321,000000,17.32,17.6498,17.25,17.34,45234,0
+MVBF.US,D,20250324,000000,17.68,17.86,17.44,17.86,22766,0
+MVBF.US,D,20250325,000000,17.95,17.95,17.44,17.45,16612,0
+MVBF.US,D,20250326,000000,17.62,17.62,17.33,17.46,9881,0
+MVBF.US,D,20250327,000000,17.46,17.855,17.46,17.79,22231,0
+MVBF.US,D,20250328,000000,17.5,17.5,17.23,17.42,19333,0
+MVBF.US,D,20250331,000000,17.219,17.72,17.15,17.32,45521,0
+MVBF.US,D,20250401,000000,17.24,17.44,17.13,17.25,23356,0
+MVBF.US,D,20250402,000000,17.02,17.5,16.99,17.29,20295,0
+MVBF.US,D,20250403,000000,16.76,16.76,16.05,16.25,39609,0
+MVBF.US,D,20250404,000000,15.87,16.54,15.84,16.39,47016,0
+MVBF.US,D,20250407,000000,15.96,17.07,15.85,16.13,57973,0
+MVBF.US,D,20250408,000000,16.55,16.95,16.03,16.35,30700,0
+MVBF.US,D,20250409,000000,16.13,17.58,15.9,16.85,34495,0
+MVBF.US,D,20250410,000000,16.52,16.52,15.85,16.15,16784,0
+MVBF.US,D,20250411,000000,16.77,16.77,15.8,15.88,19567,0
+MVBF.US,D,20250414,000000,16.1,16.73,15.59,15.85,21818,0
+MVBF.US,D,20250415,000000,15.91,16.21,15.91,16.03,16168,0
+MVBF.US,D,20250416,000000,16.01,16.3,15.72,15.72,23912,0
+MVBF.US,D,20250417,000000,15.72,16.8104,15.72,15.84,24936,0
+MVBF.US,D,20250421,000000,15.66,16.03,15.5854,15.88,14919,0
+MVBF.US,D,20250422,000000,16.09,16.76,16.025,16.68,17341,0
+MVBF.US,D,20250423,000000,17.08,17.08,16.55,16.76,92193,0
+MVBF.US,D,20250424,000000,16.38,16.82,16.13,16.72,29085,0
+MVBF.US,D,20250425,000000,16.51,16.75,16.28,16.65,21308,0
+MVBF.US,D,20250428,000000,16.74,17.29,16.3944,16.62,18780,0
+MVBF.US,D,20250429,000000,16.52,17.26,16.5,17.05,21526,0
+MVBF.US,D,20250430,000000,16.79,17.16,16.6,17.06,18722,0
+MVBF.US,D,20250501,000000,17.24,17.92,16.75,17.49,27491,0
+MVBF.US,D,20250502,000000,17.39,18.01,17.39,17.87,9202,0
+MVBF.US,D,20250505,000000,17.91,18.1238,17.75,17.86,31014,0
+MVBF.US,D,20250506,000000,17.86,17.88,17.42,17.7,12895,0
+MVBF.US,D,20250507,000000,17.78,17.9,17.41,17.65,16836,0
+MVBF.US,D,20250508,000000,17.68,18.1999,17.125,17.94,20548,0
+MVBF.US,D,20250509,000000,17.48,18.195,17.48,17.94,14003,0
+MVBF.US,D,20250512,000000,18.98,19.235,18.48,18.51,23304,0
+MVBF.US,D,20250513,000000,18.86,19.25,18.3,18.52,12171,0
+MVBF.US,D,20250514,000000,18.51,18.63,18.255,18.5,14714,0
+MVBF.US,D,20250515,000000,18.525,18.665,18.15,18.63,18389,0
+MVBF.US,D,20250516,000000,18.58,18.64,18.315,18.37,25747,0
+MVBF.US,D,20250519,000000,18.14,18.98,17.25,18.95,40447,0
+MVBF.US,D,20250520,000000,18.71,19.62,18.71,19.28,20587,0
+MVBF.US,D,20250521,000000,19.02,19.495,18.85,18.9,61568,0
+MVBF.US,D,20250522,000000,18.85,19.15,18.85,19.01,22779,0
+MVBF.US,D,20250523,000000,18.8,19.16,18.8,18.97,91044,0
+MVBF.US,D,20250527,000000,19.43,19.95,19.04,19.835,22793,0
+MVBF.US,D,20250528,000000,19.85,19.89,19.6,19.61,33515,0
+MVBF.US,D,20250529,000000,19.67,19.86,19.55,19.85,23386,0
+MVBF.US,D,20250530,000000,19.77,19.77,19.56,19.56,53538,0
+MVBF.US,D,20250602,000000,19.51,19.51,19.045,19.21,75681,0
+MVBF.US,D,20250603,000000,19.2,19.63,19.105,19.48,76991,0
+MVBF.US,D,20250604,000000,19.3,19.8,19.21,19.21,25633,0
+MVBF.US,D,20250605,000000,19.18,19.275,18.96,19.05,31206,0
+MVBF.US,D,20250606,000000,19.39,19.96,19.385,19.73,32044,0
+MVBF.US,D,20250609,000000,19.99,20.11,19.72,19.86,43637,0
+MVBF.US,D,20250610,000000,19.85,20.295,19.85,20,40761,0
+MVBF.US,D,20250611,000000,20.01,20.365,20.01,20.23,78899,0
+MVBF.US,D,20250612,000000,20,20.61,20,20.5,27535,0
+MVBF.US,D,20250613,000000,20.25,20.75,20.15,20.35,49052,0
+MVBF.US,D,20250616,000000,20.6,21.36,20.38,20.52,51866,0
+MVBF.US,D,20250617,000000,20.37,20.64,20.26,20.31,49108,0
+MVBF.US,D,20250618,000000,20.36,20.81,20.31,20.59,51525,0
+MVBF.US,D,20250620,000000,20.76,20.955,20.34,20.46,163432,0
+MVBF.US,D,20250623,000000,20.41,21.14,20.41,20.99,41125,0
+MVBF.US,D,20250624,000000,20.96,21.79,20.96,21.42,40181,0
+MVBF.US,D,20250625,000000,21.47,21.68,21.4,21.43,40791,0
+MVBF.US,D,20250626,000000,21.55,22,21.5,21.97,49398,0
+MVBF.US,D,20250627,000000,22.05,22.505,22.05,22.31,87147,0
+MVBF.US,D,20250630,000000,22.59,22.72,22.42,22.53,50043,0
+MVBF.US,D,20250701,000000,22.43,23.51,22.43,23.21,27010,0
+MVBF.US,D,20250702,000000,23.29,23.498,23.08,23.24,21852,0
+MVBF.US,D,20250703,000000,23.46,23.55,23.34,23.45,13469,0
+MVBF.US,D,20250707,000000,23.3,23.625,22.85,23.14,46825,0
+MVBF.US,D,20250708,000000,23.5,23.605,23.3,23.5,48459,0
+MVBF.US,D,20250709,000000,23.69,23.69,23.21,23.49,24913,0
+MVBF.US,D,20250710,000000,23.43,23.69,23.43,23.58,17637,0
+MVBF.US,D,20250711,000000,23.21,23.4,23.01,23.18,41375,0
+MVBF.US,D,20250714,000000,23.42,23.915,23.42,23.875,80618,0
+MVBF.US,D,20250715,000000,23.88,23.9,23.2,23.39,56803,0
+MVBF.US,D,20250716,000000,23.4,23.66,22.85,23.29,210505,0
+MVBF.US,D,20250717,000000,23.23,24.14,23.175,23.68,565580,0
+MVBF.US,D,20250718,000000,23.94,24.69,23.37,24.54,101927,0
+MVBF.US,D,20250721,000000,24.73,25.125,24.58,24.68,51091,0
+MVBF.US,D,20250722,000000,24.94,24.97,24.615,24.71,33343,0
+MVBF.US,D,20250723,000000,24.95,25.02,24.64,24.81,30153,0
+MVBF.US,D,20250724,000000,24.49,24.71,23.7,23.72,40843,0
+MVBF.US,D,20250725,000000,23.73,23.84,23.2,23.62,47395,0
+MVBF.US,D,20250728,000000,23.7,23.93,23.295,23.34,23016,0
+MVBF.US,D,20250729,000000,23.73,24.105,22.1409,23,46561,0
+MVBF.US,D,20250730,000000,22.97,23.4208,22.4,22.7,164412,0
+MVBF.US,D,20250731,000000,22.51,22.92,22.51,22.74,68115,0
+MVBF.US,D,20250801,000000,22.46,22.56,22.23,22.23,68240,0
+MVBF.US,D,20250804,000000,22.5,23.04,22.49,23.01,70411,0
+MVBF.US,D,20250805,000000,23.01,23.48,22.91,23.35,80751,0
+MVBF.US,D,20250806,000000,23.45,23.45,23.02,23.04,32593,0
+MVBF.US,D,20250807,000000,23.2395,23.33,23,23.15,150184,0
+MVBF.US,D,20250808,000000,23.34,23.48,23.13,23.19,59767,0
+MVBF.US,D,20250811,000000,23.25,23.405,23.12,23.25,67164,0
+MVBF.US,D,20250812,000000,23.52,23.9399,23.52,23.7,59582,0
+MVBF.US,D,20250813,000000,23.91,23.96,23.375,23.44,43520,0
+MVBF.US,D,20250814,000000,23.11,23.57,23.11,23.41,38442,0
+MVBF.US,D,20250815,000000,23.5,23.5,22.95,22.97,35535,0
+MVBF.US,D,20250818,000000,22.91,23.09,22.865,22.92,62435,0
+MVBF.US,D,20250819,000000,22.89,23.2,22.85,23.005,71430,0
+MVBF.US,D,20250820,000000,23,23.145,22.92,23.05,53276,0
+MVBF.US,D,20250821,000000,22.94,23.2,22.87,22.94,56089,0
+MVBF.US,D,20250822,000000,23.09,24.2,22.9,24,62920,0
+MVBF.US,D,20250825,000000,24.29,24.3,23.81,23.92,28255,0
+MVBF.US,D,20250826,000000,24.005,24.22,23.91,23.93,22488,0
+MVBF.US,D,20250827,000000,23.97,24.275,23.81,23.93,20187,0
+MVBF.US,D,20250828,000000,23.99,24.155,23.8,23.85,24301,0
+MVBF.US,D,20250829,000000,23.81,24.45,23.6,24.4,40587,0
+MVBF.US,D,20250902,000000,24.14,24.24,23.91,24,31930,0
+MVBF.US,D,20250903,000000,23.91,24.03,23.73,23.99,22477,0
+MVBF.US,D,20250904,000000,24,24.345,23.955,24.23,25531,0
+MVBF.US,D,20250905,000000,24.37,24.37,23.683,24.04,21644,0
+MVBF.US,D,20250908,000000,24,24.325,23.8,24.02,15351,0
+MVBF.US,D,20250909,000000,24.02,24.19,23.58,23.77,33997,0
+MVBF.US,D,20250910,000000,23.75,24.1,23.75,23.97,30627,0
+MVBF.US,D,20250911,000000,24.01,24.25,23.93,24.17,16655,0
+MVBF.US,D,20250912,000000,24.35,24.42,23.9,23.95,15883,0
+MVBF.US,D,20250915,000000,24.02,24.445,24.02,24.34,22978,0
+MVBF.US,D,20250916,000000,24.31,24.395,23.88,24.33,24259,0
+MVBF.US,D,20250917,000000,24.44,24.88,24.08,24.34,46590,0
+MVBF.US,D,20250918,000000,24.48,24.6,24.215,24.52,88885,0
+MVBF.US,D,20250919,000000,24.56,24.56,24.15,24.31,67073,0
+MVBF.US,D,20250922,000000,24.31,24.525,24.2,24.42,17067,0
+MVBF.US,D,20250923,000000,24.45,24.595,24.21,24.39,19948,0
+MVBF.US,D,20250924,000000,24.48,24.61,24.16,24.2,11597,0
+MVBF.US,D,20250925,000000,24.37,24.82,24.245,24.73,23588,0
+MVBF.US,D,20250926,000000,24.81,25.01,24.62,24.95,19180,0
+MVBF.US,D,20250929,000000,25.11,25.12,24.705,24.94,26993,0
+MVBF.US,D,20250930,000000,24.97,25.14,24.645,25.06,26363,0
+MVBF.US,D,20251001,000000,24.89,25.505,24.83,25.45,43926,0
+MVBF.US,D,20251002,000000,25.5,25.98,25.105,25.93,67472,0
+MVBF.US,D,20251003,000000,26.08,26.36,25.945,26.21,25101,0
+MVBF.US,D,20251006,000000,26.48,26.705,26.15,26.6,55400,0
+MVBF.US,D,20251007,000000,26.85,27.22,26.68,26.96,65666,0
+MVBF.US,D,20251008,000000,27.17,27.17,26.8,26.8,16957,0
+MVBF.US,D,20251009,000000,26.87,26.87,26.65,26.81,27890,0
+MVBF.US,D,20251010,000000,26.87,27.04,26.35,26.35,64440,0
+MVBF.US,D,20251013,000000,26.58,26.58,25.71,26.15,43730,0
+MVBF.US,D,20251014,000000,26.01,26.995,25.95,26.67,37966,0
+MVBF.US,D,20251015,000000,26.78,26.945,26.38,26.72,34946,0
+MVBF.US,D,20251016,000000,26.54,26.54,25.53,25.66,46102,0
+MVBF.US,D,20251017,000000,25.75,26.03,24.99,25.15,58999,0
+MVBF.US,D,20251020,000000,25.21,25.77,25.21,25.67,25284,0
+MVBF.US,D,20251021,000000,25.65,25.8,25.32,25.49,28998,0
+MVBF.US,D,20251022,000000,25.48,25.91,25.48,25.8,26597,0
+MVBF.US,D,20251023,000000,25.89,25.92,25.59,25.85,31858,0
+MVBF.US,D,20251024,000000,26.12,26.9687,26.01,26.75,13780,0
+MVBF.US,D,20251027,000000,26.81,26.99,26.195,26.23,17752,0
+MVBF.US,D,20251028,000000,26.24,27.37,26,27.03,32507,0
+MVBF.US,D,20251029,000000,26.9,27.49,26,26.24,29500,0
+MVBF.US,D,20251030,000000,26.5,26.725,26.05,26.29,43516,0
+MVBF.US,D,20251031,000000,26.2,26.62,25.55,25.58,70522,0
+MVBF.US,D,20251103,000000,25.52,26.31,25.12,25.99,35128,0
+MVBF.US,D,20251104,000000,25.9,26.22,25.715,26,32690,0
+MVBF.US,D,20251105,000000,26,26.74,25.91,26.74,45251,0
+MVBF.US,D,20251106,000000,26.35,26.81,26.34,26.52,24150,0
+MVBF.US,D,20251107,000000,26.48,26.7857,26.19,26.5,29888,0
+MVBF.US,D,20251110,000000,26.5,26.73,26.38,26.51,32004,0
+MVBF.US,D,20251111,000000,26.51,26.635,26.2822,26.54,34515,0
+MVBF.US,D,20251112,000000,26.54,26.625,26.1582,26.45,32149,0
+MVBF.US,D,20251113,000000,26.4,26.57,26.29,26.48,18915,0
+MVBF.US,D,20251114,000000,26.37,26.46,25.79,26.335,21490,0
+MVBF.US,D,20251117,000000,26.38,26.38,25.515,25.55,25668,0
+MVBF.US,D,20251118,000000,25.52,26.025,25.51,25.58,53720,0
+MVBF.US,D,20251119,000000,26.155,26.155,25.55,25.6,68987,0
+MVBF.US,D,20251120,000000,25.88,26.0025,25.5,25.7,34054,0
+MVBF.US,D,20251121,000000,25.69,26.15,25.69,26.06,49654,0
+MVBF.US,D,20251124,000000,25.92,26.11,25.79,26.05,77064,0
+MVBF.US,D,20251125,000000,26.11,27.015,26.11,26.96,83817,0
+MVBF.US,D,20251126,000000,26.95,27.12,26.935,27,71093,0
+MVBF.US,D,20251128,000000,27.15,27.15,26.75,27.06,32580,0
+MVBF.US,D,20251201,000000,26.85,27.31,26.83,27.14,140175,0
+MVBF.US,D,20251202,000000,27.13,27.315,26.86,26.86,67905,0
+MVBF.US,D,20251203,000000,26.86,27.36,26.8,27.28,107105,0
+MVBF.US,D,20251204,000000,27.2,27.32,26,27.19,97877,0
+MVBF.US,D,20251205,000000,27.1,27.47,27.05,27.13,93344,0
+MVBF.US,D,20251208,000000,27.28,27.3,26.52,26.52,64423,0
+MVBF.US,D,20251209,000000,26.69,27.25,26.69,26.96,86399,0
+MVBF.US,D,20251210,000000,27.23,28.45,27,28.37,209800,0
+MVBF.US,D,20251211,000000,28.3,28.72,27.51,27.99,84059,0
+MVBF.US,D,20251212,000000,27.99,28.22,27.54,27.84,57466,0
+MVBF.US,D,20251215,000000,27.86,28.21,27.66,27.96,54594,0
+MVBF.US,D,20251216,000000,28.16,28.3,27.68,27.79,52248,0
+MVBF.US,D,20251217,000000,28.24,28.5,27.72,28.44,54579,0
+MVBF.US,D,20251218,000000,28.61,28.96,28.22,28.3,54886,0
+MVBF.US,D,20251219,000000,28.36,28.45,27.19,27.35,126571,0
+MVBF.US,D,20251222,000000,27.57,27.665,26.61,26.75,36872,0
+MVBF.US,D,20251223,000000,26.59,26.88,25.995,26.03,38301,0
+MVBF.US,D,20251224,000000,26.13,26.45,26.1,26.25,25351,0
+MVBF.US,D,20251226,000000,26.2,26.62,25.725,25.98,23232,0
+MVBF.US,D,20251229,000000,25.98,26.28,25.8,26.15,62063,0
+MVBF.US,D,20251230,000000,26.15,26.99,25.9,26.47,88768,0
+MVBF.US,D,20251231,000000,26.37,26.4,25.665,25.83,40062,0
+MVBF.US,D,20260102,000000,26.08,26.08,25.29,25.46,37512,0
+MVBF.US,D,20260105,000000,25.35,26.3236,24.615,25.98,45609,0
+MVBF.US,D,20260106,000000,25.81,26.3,25.5465,26,40097,0
+MVBF.US,D,20260107,000000,26,26.2,25.46,25.81,55204,0
+MVBF.US,D,20260108,000000,25.59,26.4,25.59,26.13,21975,0
+MVBF.US,D,20260109,000000,26.06,26.465,26,26,33766,0
+MVBF.US,D,20260112,000000,26.02,26.02,25.785,25.88,28957,0
+MVBF.US,D,20260113,000000,26.14,26.3,25.72,26.14,62648,0
+MVBF.US,D,20260114,000000,26.54,26.54,25.2001,26.34,60539,0
+MVBF.US,D,20260115,000000,26.24,27.405,26.24,27.19,33600,0
+MVBF.US,D,20260116,000000,27.14,27.49,26.99,27.15,48861,0
+MVBF.US,D,20260120,000000,26.77,27.21,26.705,26.96,38605,0
+MVBF.US,D,20260121,000000,27,28.4085,26.75,28.35,56638,0
+MVBF.US,D,20260122,000000,28.43,28.835,28.315,28.6,43654,0
+MVBF.US,D,20260123,000000,28.45,28.455,27.76,28.15,64896,0
+MVBF.US,D,20260126,000000,28.07,28.38,27.82,28.05,58499,0
+MVBF.US,D,20260127,000000,27.925,28.5,27.925,28.38,39576,0
+MVBF.US,D,20260128,000000,28.44,28.5,27.22,27.33,41865,0
+MVBF.US,D,20260129,000000,26.7,28.41,26.7,28.26,38401,0
+MVBF.US,D,20260130,000000,27.62,28.49,27.49,28.24,74547,0
+MVBF.US,D,20260202,000000,28.495,29.59,28.35,29.4,89232,0
+MVBF.US,D,20260203,000000,29.2,29.5,28.12,28.98,85686,0
+MVBF.US,D,20260204,000000,29.16,29.5,28.66,28.72,52096,0
+MVBF.US,D,20260205,000000,28.78,29.115,28.33,28.94,63260,0
+MVBF.US,D,20260206,000000,29.34,29.5,27.2307,28.9,69282,0
+MVBF.US,D,20260209,000000,28.72,29,28.56,28.88,40325,0
+MVBF.US,D,20260210,000000,28.8,29.22,27.775,28.72,54030,0
+MVBF.US,D,20260211,000000,29.02,29.5,28.24,28.39,36982,0
+MVBF.US,D,20260212,000000,28.41,28.41,27.705,27.95,50856,0
+MVBF.US,D,20260213,000000,27.99,28.3,27.2,27.48,38708,0
+MVBF.US,D,20260217,000000,27.73,28.5,27.73,28.1,47725,0
+MVBF.US,D,20260218,000000,27.47,28.5,27.47,27.72,36401,0
diff --git a/daily/us/nasdaq stocks/2/natr.us.txt b/daily/us/nasdaq stocks/2/natr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b20ddfd64a2a18f9e894925f62599228531ee6f8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/natr.us.txt	
@@ -0,0 +1,5111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NATR.US,D,20050225,000000,13.093,13.398,13.053,13.252,109840,0
+NATR.US,D,20050228,000000,13.156,13.423,13.156,13.273,109474,0
+NATR.US,D,20050301,000000,13.423,13.72,13.135,13.429,147140,0
+NATR.US,D,20050302,000000,13.003,13.437,13.003,13.185,126971,0
+NATR.US,D,20050303,000000,12.915,13.19,12.44,12.495,86026,0
+NATR.US,D,20050304,000000,12.398,13.087,12.398,12.693,81450,0
+NATR.US,D,20050307,000000,12.46,12.949,12.46,12.776,95240,0
+NATR.US,D,20050308,000000,12.662,12.983,11.232,11.393,284517,0
+NATR.US,D,20050309,000000,11.393,12.729,11.393,12.175,232523,0
+NATR.US,D,20050310,000000,12.088,12.721,12.088,12.142,95483,0
+NATR.US,D,20050311,000000,12.433,12.531,12.184,12.293,135422,0
+NATR.US,D,20050314,000000,12.191,12.531,11.936,12.118,69388,0
+NATR.US,D,20050315,000000,12.412,12.412,11.853,12.018,199114,0
+NATR.US,D,20050316,000000,11.95,12.646,11.95,12.323,128930,0
+NATR.US,D,20050317,000000,12.568,12.576,12.095,12.337,48120,0
+NATR.US,D,20050318,000000,12.46,12.538,11.882,11.882,178910,0
+NATR.US,D,20050321,000000,11.84,12.163,11.655,11.833,163676,0
+NATR.US,D,20050322,000000,12.046,12.42,11.62,12.331,80798,0
+NATR.US,D,20050323,000000,12.26,12.287,12.088,12.142,23911,0
+NATR.US,D,20050324,000000,12.323,12.39,11.957,12.039,152034,0
+NATR.US,D,20050328,000000,12.074,12.343,11.833,11.833,56664,0
+NATR.US,D,20050329,000000,11.95,12.046,11.323,11.421,52778,0
+NATR.US,D,20050330,000000,11.49,12.06,11.329,11.963,49044,0
+NATR.US,D,20050331,000000,12.026,12.067,11.751,11.826,58015,0
+NATR.US,D,20050401,000000,11.888,11.942,11.441,11.585,75196,0
+NATR.US,D,20050404,000000,11.426,11.707,11.254,11.655,76559,0
+NATR.US,D,20050405,000000,11.536,12.191,11.474,11.819,73140,0
+NATR.US,D,20050406,000000,11.924,12.052,11.625,11.729,121054,0
+NATR.US,D,20050407,000000,11.53,11.819,11.53,11.819,79774,0
+NATR.US,D,20050408,000000,11.655,11.84,11.638,11.707,32999,0
+NATR.US,D,20050411,000000,11.592,11.963,11.516,11.668,52039,0
+NATR.US,D,20050412,000000,11.53,11.702,11.434,11.702,63674,0
+NATR.US,D,20050413,000000,11.585,11.779,11.421,11.57,77974,0
+NATR.US,D,20050414,000000,11.441,12.018,10.889,11.007,128444,0
+NATR.US,D,20050415,000000,10.993,11,10.676,10.766,75197,0
+NATR.US,D,20050418,000000,10.793,11.194,10.709,11.13,50159,0
+NATR.US,D,20050419,000000,10.572,10.814,8.6093,10.729,721433,0
+NATR.US,D,20050420,000000,10.641,10.882,10.456,10.593,160529,0
+NATR.US,D,20050421,000000,10.593,11.014,10.547,10.814,63280,0
+NATR.US,D,20050422,000000,10.868,11.033,10.814,10.938,82175,0
+NATR.US,D,20050425,000000,11.111,11.111,10.82,10.834,43838,0
+NATR.US,D,20050426,000000,10.889,10.918,10.69,10.766,84548,0
+NATR.US,D,20050427,000000,10.724,10.766,10.606,10.655,68463,0
+NATR.US,D,20050428,000000,10.62,10.676,10.359,10.359,110078,0
+NATR.US,D,20050429,000000,10.352,10.366,9.752,10.325,142040,0
+NATR.US,D,20050502,000000,10.372,10.91,10.332,10.729,104846,0
+NATR.US,D,20050503,000000,10.614,10.855,10.572,10.855,87021,0
+NATR.US,D,20050504,000000,10.855,11.028,10.539,11.028,139384,0
+NATR.US,D,20050505,000000,11,11.262,10.773,11,49752,0
+NATR.US,D,20050506,000000,11.054,11.123,10.716,10.849,39091,0
+NATR.US,D,20050509,000000,10.931,10.945,10.709,10.716,56316,0
+NATR.US,D,20050510,000000,10.69,10.724,10.466,10.585,127720,0
+NATR.US,D,20050511,000000,10.539,10.635,10.466,10.58,41222,0
+NATR.US,D,20050512,000000,10.606,11.061,10.518,10.641,98576,0
+NATR.US,D,20050513,000000,10.496,10.496,10.332,10.392,42517,0
+NATR.US,D,20050516,000000,10.337,11.054,10.337,11.028,53627,0
+NATR.US,D,20050517,000000,11.028,11.028,10.325,10.931,61997,0
+NATR.US,D,20050518,000000,11.123,11.46,10.938,11.386,56330,0
+NATR.US,D,20050519,000000,11.194,11.378,11.014,11.282,65364,0
+NATR.US,D,20050520,000000,11.4,11.53,11.302,11.53,25091,0
+NATR.US,D,20050523,000000,11.232,11.6,11.232,11.363,36512,0
+NATR.US,D,20050524,000000,11.446,11.62,10.896,11.157,75373,0
+NATR.US,D,20050525,000000,11.02,11.061,10.889,10.931,34398,0
+NATR.US,D,20050526,000000,10.931,11.103,10.918,11.075,49767,0
+NATR.US,D,20050527,000000,11.329,11.329,11,11.179,50611,0
+NATR.US,D,20050531,000000,11.268,11.46,11.047,11.345,113283,0
+NATR.US,D,20050601,000000,11.378,11.434,11.103,11.188,40425,0
+NATR.US,D,20050602,000000,10.993,11.413,10.993,11.413,30859,0
+NATR.US,D,20050603,000000,11.302,11.352,11.054,11.282,36365,0
+NATR.US,D,20050606,000000,11.164,11.413,11.123,11.336,27355,0
+NATR.US,D,20050607,000000,11.413,11.702,11.22,11.317,64350,0
+NATR.US,D,20050608,000000,11.585,11.69,11.345,11.482,37765,0
+NATR.US,D,20050609,000000,11.613,11.62,11.262,11.482,38402,0
+NATR.US,D,20050610,000000,11.62,11.638,11.446,11.543,16908,0
+NATR.US,D,20050613,000000,11.49,11.707,11.363,11.707,59299,0
+NATR.US,D,20050614,000000,11.6,12.122,11.6,11.847,85370,0
+NATR.US,D,20050615,000000,12.033,12.109,11.785,11.942,63953,0
+NATR.US,D,20050616,000000,11.853,11.95,11.729,11.847,45065,0
+NATR.US,D,20050617,000000,10.291,11.847,10.125,11.833,175358,0
+NATR.US,D,20050620,000000,11.785,12.287,11.757,12.198,150164,0
+NATR.US,D,20050621,000000,12.198,12.356,12.006,12.281,53290,0
+NATR.US,D,20050622,000000,12.433,12.538,11.764,12.033,125596,0
+NATR.US,D,20050623,000000,11.942,12.122,11.798,11.805,42081,0
+NATR.US,D,20050624,000000,11.805,11.873,11.359,11.359,282587,0
+NATR.US,D,20050627,000000,11.336,11.406,11.232,11.329,60963,0
+NATR.US,D,20050628,000000,11.46,11.924,11.276,11.606,110521,0
+NATR.US,D,20050629,000000,11.49,12.06,11.49,11.936,55633,0
+NATR.US,D,20050630,000000,12.052,12.22,11.942,12.012,45566,0
+NATR.US,D,20050701,000000,12.233,12.233,11.524,11.791,18962,0
+NATR.US,D,20050705,000000,11.633,12.109,11.633,12.109,45520,0
+NATR.US,D,20050706,000000,12.163,12.198,12.018,12.082,29714,0
+NATR.US,D,20050707,000000,11.482,12.052,11.426,11.931,78003,0
+NATR.US,D,20050708,000000,11.942,12.356,11.798,12.35,41333,0
+NATR.US,D,20050711,000000,12.287,12.604,12.136,12.583,47754,0
+NATR.US,D,20050712,000000,12.699,12.699,12.006,12.184,71387,0
+NATR.US,D,20050713,000000,13.087,13.733,12.929,13.533,360035,0
+NATR.US,D,20050714,000000,13.672,14.775,13.61,14.581,618550,0
+NATR.US,D,20050715,000000,14.527,14.63,13.74,14.285,330147,0
+NATR.US,D,20050718,000000,14.256,14.457,14.1,14.361,312863,0
+NATR.US,D,20050719,000000,13.707,14.189,13.018,13.403,553144,0
+NATR.US,D,20050720,000000,13.398,13.46,13.196,13.416,376732,0
+NATR.US,D,20050721,000000,13.319,13.499,13.114,13.23,124851,0
+NATR.US,D,20050722,000000,13.273,13.301,12.949,13.114,86227,0
+NATR.US,D,20050725,000000,13.142,13.142,12.874,13.121,88197,0
+NATR.US,D,20050726,000000,13.128,13.597,12.531,13.487,154481,0
+NATR.US,D,20050727,000000,13.487,13.79,13.313,13.761,130594,0
+NATR.US,D,20050728,000000,13.726,14.1,13.561,14.092,117909,0
+NATR.US,D,20050729,000000,13.981,14.12,13.642,13.74,90319,0
+NATR.US,D,20050801,000000,13.761,14.216,13.584,14.161,56765,0
+NATR.US,D,20050802,000000,14.045,15.05,13.899,15.03,360501,0
+NATR.US,D,20050803,000000,14.94,14.94,14.5,14.692,128465,0
+NATR.US,D,20050804,000000,14.63,15.697,14.63,15.347,149403,0
+NATR.US,D,20050805,000000,15.153,15.304,14.663,14.727,109785,0
+NATR.US,D,20050808,000000,14.911,14.96,14.369,14.67,121640,0
+NATR.US,D,20050809,000000,14.527,14.893,14.527,14.775,48155,0
+NATR.US,D,20050810,000000,14.911,15.037,14.534,14.871,133954,0
+NATR.US,D,20050811,000000,15.076,15.214,14.67,14.973,80946,0
+NATR.US,D,20050812,000000,14.906,14.995,14.636,14.808,47776,0
+NATR.US,D,20050815,000000,14.67,14.966,14.636,14.801,72305,0
+NATR.US,D,20050816,000000,14.746,14.94,14.67,14.732,40666,0
+NATR.US,D,20050817,000000,14.67,14.732,14.63,14.643,56490,0
+NATR.US,D,20050818,000000,14.636,14.864,14.527,14.808,37748,0
+NATR.US,D,20050819,000000,14.775,15.292,14.361,14.801,109982,0
+NATR.US,D,20050822,000000,14.761,14.801,14.47,14.534,42426,0
+NATR.US,D,20050823,000000,14.464,14.808,14.256,14.738,73267,0
+NATR.US,D,20050824,000000,14.699,14.94,14.603,14.746,101038,0
+NATR.US,D,20050825,000000,14.753,14.787,14.554,14.625,48357,0
+NATR.US,D,20050826,000000,14.512,14.684,14.457,14.457,42973,0
+NATR.US,D,20050829,000000,14.375,14.768,14.375,14.705,22692,0
+NATR.US,D,20050830,000000,14.808,14.808,14.423,14.595,43004,0
+NATR.US,D,20050831,000000,14.63,14.885,14.512,14.877,64692,0
+NATR.US,D,20050901,000000,14.871,14.877,14.581,14.871,186055,0
+NATR.US,D,20050902,000000,14.787,14.864,14.663,14.857,75274,0
+NATR.US,D,20050906,000000,14.808,15.421,14.801,15.374,140334,0
+NATR.US,D,20050907,000000,15.34,16.455,15.161,15.655,76345,0
+NATR.US,D,20050908,000000,15.71,15.903,15.478,15.644,46936,0
+NATR.US,D,20050909,000000,15.761,15.761,15.504,15.649,44664,0
+NATR.US,D,20050912,000000,15.644,15.771,15.464,15.682,28521,0
+NATR.US,D,20050913,000000,15.69,16.185,15.682,15.716,71675,0
+NATR.US,D,20050914,000000,15.87,15.973,15.497,15.573,55123,0
+NATR.US,D,20050915,000000,15.478,15.703,14.849,15.6,53402,0
+NATR.US,D,20050916,000000,15.725,15.725,15.324,15.553,234456,0
+NATR.US,D,20050919,000000,15.511,15.511,15.174,15.464,23873,0
+NATR.US,D,20050920,000000,15.537,15.973,15.537,15.771,86909,0
+NATR.US,D,20050921,000000,15.697,15.827,15.18,15.317,43447,0
+NATR.US,D,20050922,000000,15.2,15.2,14.864,15.015,59998,0
+NATR.US,D,20050923,000000,14.987,15.622,14.534,15.511,74155,0
+NATR.US,D,20050926,000000,15.613,15.613,14.885,15.429,72028,0
+NATR.US,D,20050927,000000,15.531,15.903,15.063,15.716,45173,0
+NATR.US,D,20050928,000000,15.394,15.716,15.359,15.663,38597,0
+NATR.US,D,20050929,000000,15.703,15.703,15.366,15.655,43754,0
+NATR.US,D,20050930,000000,15.537,16.185,15.332,16.006,96488,0
+NATR.US,D,20051003,000000,15.903,15.903,15.222,15.353,55936,0
+NATR.US,D,20051004,000000,15.497,15.497,14.906,14.98,61143,0
+NATR.US,D,20051005,000000,14.837,14.932,14.389,14.423,118696,0
+NATR.US,D,20051006,000000,14.429,14.94,14.174,14.25,75073,0
+NATR.US,D,20051007,000000,14.224,14.753,14.224,14.636,35478,0
+NATR.US,D,20051010,000000,14.618,14.663,14.512,14.595,43654,0
+NATR.US,D,20051011,000000,14.738,14.837,14.196,14.204,66584,0
+NATR.US,D,20051012,000000,14.077,14.534,14.077,14.1,113058,0
+NATR.US,D,20051013,000000,14.12,14.298,14.024,14.092,86297,0
+NATR.US,D,20051014,000000,14.298,14.415,14.071,14.285,82255,0
+NATR.US,D,20051017,000000,14.354,14.361,13.877,14.23,62595,0
+NATR.US,D,20051018,000000,14.333,14.333,13.639,13.859,108119,0
+NATR.US,D,20051019,000000,13.782,14.395,13.72,14.395,59099,0
+NATR.US,D,20051020,000000,14.507,14.573,14.064,14.464,48251,0
+NATR.US,D,20051021,000000,14.256,14.566,14.016,14.064,50040,0
+NATR.US,D,20051024,000000,13.989,14.279,13.865,14.189,26325,0
+NATR.US,D,20051025,000000,13.087,13.245,12.103,12.893,190779,0
+NATR.US,D,20051026,000000,12.893,13.429,12.799,12.799,226426,0
+NATR.US,D,20051027,000000,12.818,12.818,12.568,12.596,94297,0
+NATR.US,D,20051028,000000,12.604,13.163,12.568,13.121,70210,0
+NATR.US,D,20051031,000000,13.142,13.363,12.818,13.326,45412,0
+NATR.US,D,20051101,000000,13.259,13.356,13.025,13.114,42729,0
+NATR.US,D,20051102,000000,13.156,13.163,12.893,13.149,76959,0
+NATR.US,D,20051103,000000,13.156,13.686,13.1,13.371,82085,0
+NATR.US,D,20051104,000000,13.363,13.398,12.996,13.313,75637,0
+NATR.US,D,20051107,000000,13.528,13.528,12.976,13.121,70882,0
+NATR.US,D,20051108,000000,13.018,13.245,13.018,13.196,34960,0
+NATR.US,D,20051109,000000,13.281,13.385,13.067,13.163,51268,0
+NATR.US,D,20051110,000000,13.259,13.617,13.067,13.617,40953,0
+NATR.US,D,20051111,000000,13.499,13.74,12.915,13.642,49915,0
+NATR.US,D,20051114,000000,13.522,13.768,13.522,13.632,39991,0
+NATR.US,D,20051115,000000,13.733,13.776,13.548,13.686,41915,0
+NATR.US,D,20051116,000000,13.768,13.768,13.301,13.34,42881,0
+NATR.US,D,20051117,000000,13.522,13.522,13.313,13.409,27133,0
+NATR.US,D,20051118,000000,13.639,13.639,13.087,13.398,23759,0
+NATR.US,D,20051121,000000,13.288,13.371,13.018,13.087,32238,0
+NATR.US,D,20051122,000000,13.087,13.224,13.011,13.011,162720,0
+NATR.US,D,20051123,000000,12.908,12.969,12.122,12.749,59996,0
+NATR.US,D,20051125,000000,12.604,12.804,12.118,12.721,17362,0
+NATR.US,D,20051128,000000,12.596,12.729,12.227,12.501,42920,0
+NATR.US,D,20051129,000000,12.471,12.589,12.433,12.589,96544,0
+NATR.US,D,20051130,000000,12.42,12.852,12.42,12.68,35568,0
+NATR.US,D,20051201,000000,12.804,13.816,12.804,13.665,74193,0
+NATR.US,D,20051202,000000,13.528,13.528,13.093,13.185,26840,0
+NATR.US,D,20051205,000000,13.409,13.409,13.106,13.196,34560,0
+NATR.US,D,20051206,000000,13.224,13.333,13.087,13.114,48523,0
+NATR.US,D,20051207,000000,13.072,13.196,12.867,12.983,57251,0
+NATR.US,D,20051208,000000,12.915,12.941,12.693,12.859,49370,0
+NATR.US,D,20051209,000000,12.735,12.799,12.479,12.596,197552,0
+NATR.US,D,20051212,000000,12.693,12.735,12.55,12.576,65403,0
+NATR.US,D,20051213,000000,12.674,12.674,11.95,12.163,41595,0
+NATR.US,D,20051214,000000,12.095,12.42,11.998,12.42,114318,0
+NATR.US,D,20051215,000000,12.331,12.501,12.281,12.44,304283,0
+NATR.US,D,20051216,000000,12.471,12.596,12.384,12.425,155490,0
+NATR.US,D,20051219,000000,12.323,12.576,12.26,12.337,29608,0
+NATR.US,D,20051220,000000,12.191,12.515,12.136,12.377,36868,0
+NATR.US,D,20051221,000000,12.323,12.531,12.323,12.362,17052,0
+NATR.US,D,20051222,000000,12.316,12.596,12.316,12.398,23385,0
+NATR.US,D,20051223,000000,12.538,12.687,12.398,12.538,47303,0
+NATR.US,D,20051227,000000,12.538,12.568,12.362,12.362,49171,0
+NATR.US,D,20051228,000000,12.316,12.55,12.316,12.446,35398,0
+NATR.US,D,20051229,000000,12.35,12.662,12.35,12.398,27530,0
+NATR.US,D,20051230,000000,12.384,12.611,12.384,12.454,68952,0
+NATR.US,D,20060103,000000,12.384,12.764,12.377,12.546,38053,0
+NATR.US,D,20060104,000000,12.596,13.003,12.012,12.018,244504,0
+NATR.US,D,20060105,000000,11.931,12.052,11.861,11.985,33650,0
+NATR.US,D,20060106,000000,12.074,12.156,11.985,12.156,113659,0
+NATR.US,D,20060109,000000,12.128,12.568,12.088,12.293,187217,0
+NATR.US,D,20060110,000000,12.191,12.191,12.012,12.082,195982,0
+NATR.US,D,20060111,000000,12.046,12.095,11.894,12.067,74676,0
+NATR.US,D,20060112,000000,11.985,12.018,11.268,11.51,100467,0
+NATR.US,D,20060113,000000,11.606,12.398,11.51,11.69,185401,0
+NATR.US,D,20060117,000000,11.668,11.868,11.668,11.757,31180,0
+NATR.US,D,20060118,000000,11.847,12.033,11.536,11.69,34264,0
+NATR.US,D,20060119,000000,11.813,11.873,11.57,11.819,53247,0
+NATR.US,D,20060120,000000,11.707,11.785,11.638,11.638,67355,0
+NATR.US,D,20060123,000000,11.813,11.908,11.62,11.729,23098,0
+NATR.US,D,20060124,000000,11.888,12.088,11.655,12.082,36806,0
+NATR.US,D,20060125,000000,12.142,12.742,11.737,11.826,26719,0
+NATR.US,D,20060126,000000,12.006,12.067,11.707,12.052,21334,0
+NATR.US,D,20060127,000000,11.901,12.088,11.826,12.082,116280,0
+NATR.US,D,20060130,000000,11.826,12.398,11.826,12.331,72858,0
+NATR.US,D,20060131,000000,11.978,12.175,11.84,12.163,103646,0
+NATR.US,D,20060201,000000,11.992,12.39,11.992,12.287,22786,0
+NATR.US,D,20060202,000000,12.095,12.398,11.985,12.122,84934,0
+NATR.US,D,20060203,000000,12.06,12.281,12.026,12.136,33118,0
+NATR.US,D,20060206,000000,12.052,12.128,12.018,12.128,11575,0
+NATR.US,D,20060207,000000,12.033,12.563,12.033,12.406,73333,0
+NATR.US,D,20060208,000000,12.398,12.531,12.362,12.495,138876,0
+NATR.US,D,20060209,000000,12.495,12.831,12.463,12.674,15740,0
+NATR.US,D,20060210,000000,12.576,12.729,12.398,12.604,17429,0
+NATR.US,D,20060213,000000,12.668,12.735,12.24,12.272,175891,0
+NATR.US,D,20060214,000000,12.247,12.589,12.191,12.523,72902,0
+NATR.US,D,20060215,000000,12.46,12.742,12.191,12.604,42617,0
+NATR.US,D,20060216,000000,12.212,12.626,12.198,12.398,71600,0
+NATR.US,D,20060217,000000,12.331,12.742,11.247,11.707,464085,0
+NATR.US,D,20060221,000000,11.751,11.868,11.441,11.536,64628,0
+NATR.US,D,20060222,000000,11.566,11.868,11.317,11.757,63619,0
+NATR.US,D,20060223,000000,11.702,12.109,11.675,11.764,72814,0
+NATR.US,D,20060224,000000,11.847,11.847,11.675,11.729,45995,0
+NATR.US,D,20060227,000000,11.819,11.963,11.707,11.737,43600,0
+NATR.US,D,20060228,000000,11.69,11.901,11.668,11.69,47175,0
+NATR.US,D,20060301,000000,11.791,11.924,11.606,11.826,44381,0
+NATR.US,D,20060302,000000,11.764,11.882,11.707,11.826,33717,0
+NATR.US,D,20060303,000000,11.702,11.853,11.51,11.62,50940,0
+NATR.US,D,20060306,000000,11.524,11.524,11.24,11.323,76060,0
+NATR.US,D,20060307,000000,11.282,11.413,11.262,11.363,23552,0
+NATR.US,D,20060308,000000,11.323,11.764,11.323,11.454,29977,0
+NATR.US,D,20060309,000000,11.434,11.51,11.323,11.363,45545,0
+NATR.US,D,20060310,000000,11.329,11.51,11.091,11.503,59047,0
+NATR.US,D,20060313,000000,11.51,11.729,11.31,11.467,40431,0
+NATR.US,D,20060314,000000,11.288,11.702,11.282,11.524,30436,0
+NATR.US,D,20060315,000000,11.592,11.668,11.143,11.613,52164,0
+NATR.US,D,20060316,000000,11.764,11.861,11.378,11.495,44810,0
+NATR.US,D,20060317,000000,11.536,11.69,11.296,11.359,166452,0
+NATR.US,D,20060320,000000,11.317,11.661,9.3049,9.87,784879,0
+NATR.US,D,20060321,000000,9.3664,9.726,9.3664,9.643,431598,0
+NATR.US,D,20060322,000000,9.692,9.815,9.1609,9.581,396625,0
+NATR.US,D,20060323,000000,9.581,9.61,9.339,9.375,272555,0
+NATR.US,D,20060324,000000,9.375,9.375,7.8932,8.044,388220,0
+NATR.US,D,20060327,000000,8.0385,8.044,7.0462,7.5487,475552,0
+NATR.US,D,20060328,000000,7.5007,7.8858,7.2873,7.6592,229966,0
+NATR.US,D,20060329,000000,7.6182,8.1207,7.6182,7.9412,204886,0
+NATR.US,D,20060330,000000,7.9412,9.643,7.9412,8.5266,235356,0
+NATR.US,D,20060331,000000,8.5266,8.7141,8.264,8.6093,167208,0
+NATR.US,D,20060403,000000,8.603,8.7068,8.264,8.2928,184371,0
+NATR.US,D,20060404,000000,8.264,8.2928,6.8327,6.9084,2905334,0
+NATR.US,D,20060405,000000,6.2678,6.9153,5.393,5.8545,3407134,0
+NATR.US,D,20060406,000000,5.9235,6.3022,5.9235,6.2678,1381973,0
+NATR.US,D,20060407,000000,6.2954,6.2954,5.9579,5.9579,1188205,0
+NATR.US,D,20060410,000000,5.9579,6.2885,5.8271,6.1988,962093,0
+NATR.US,D,20060411,000000,6.1988,6.2678,6.075,6.1988,384376,0
+NATR.US,D,20060412,000000,6.1988,6.2678,6.137,6.1921,491954,0
+NATR.US,D,20060413,000000,6.1988,6.3366,6.1783,6.2816,326138,0
+NATR.US,D,20060417,000000,6.2678,6.4744,6.2678,6.4057,217574,0
+NATR.US,D,20060418,000000,6.4675,6.5433,6.4539,6.5433,277728,0
+NATR.US,D,20060419,000000,6.4951,6.5433,6.4744,6.509,193023,0
+NATR.US,D,20060420,000000,6.509,6.509,6.3712,6.4057,111098,0
+NATR.US,D,20060421,000000,6.3712,6.4883,6.3712,6.4607,87982,0
+NATR.US,D,20060424,000000,6.4744,6.9565,6.4744,6.8531,268565,0
+NATR.US,D,20060425,000000,6.8531,7.1633,6.8327,7.0943,151287,0
+NATR.US,D,20060426,000000,7.1287,7.7415,7.1287,7.5414,206559,0
+NATR.US,D,20060427,000000,7.6451,7.6451,7.2115,7.6111,76820,0
+NATR.US,D,20060428,000000,7.2321,7.6111,7.2321,7.2803,26102,0
+NATR.US,D,20060501,000000,7.3697,7.6237,7.3697,7.5072,22412,0
+NATR.US,D,20060502,000000,7.4389,7.4389,6.9223,6.9635,76869,0
+NATR.US,D,20060503,000000,6.9911,7.3697,6.9911,7.3009,79614,0
+NATR.US,D,20060504,000000,7.2667,7.3353,7.2321,7.2873,131974,0
+NATR.US,D,20060505,000000,7.2667,7.3009,6.9016,6.9016,57561,0
+NATR.US,D,20060508,000000,6.9016,6.9911,6.8877,6.9842,50624,0
+NATR.US,D,20060509,000000,6.9704,7.2458,6.9704,7.2458,199050,0
+NATR.US,D,20060510,000000,7.2458,7.3215,7.0598,7.3215,30745,0
+NATR.US,D,20060511,000000,7.2667,7.5209,7.2667,7.473,81117,0
+NATR.US,D,20060512,000000,7.4389,7.5072,7.3492,7.4389,38909,0
+NATR.US,D,20060515,000000,7.4046,7.473,7.4046,7.4389,14012,0
+NATR.US,D,20060516,000000,7.4389,7.852,7.4389,7.7145,56005,0
+NATR.US,D,20060517,000000,8.264,8.264,7.852,7.9554,66015,0
+NATR.US,D,20060518,000000,7.9215,7.9215,7.8858,7.8858,2209,0
+NATR.US,D,20060519,000000,7.8858,7.9073,7.7145,7.852,14664,0
+NATR.US,D,20060522,000000,7.8789,7.8789,7.8323,7.852,16363,0
+NATR.US,D,20060523,000000,7.852,7.852,7.8323,7.8376,41364,0
+NATR.US,D,20060524,000000,7.825,7.8376,7.6451,7.818,43701,0
+NATR.US,D,20060525,000000,7.8109,7.818,7.3697,7.6451,15513,0
+NATR.US,D,20060526,000000,7.3697,7.7145,7.3697,7.7145,29464,0
+NATR.US,D,20060530,000000,7.577,7.577,7.4389,7.5072,7903,0
+NATR.US,D,20060531,000000,7.4804,7.4804,7.4389,7.4389,9540,0
+NATR.US,D,20060601,000000,7.4389,7.5414,7.4389,7.5072,17182,0
+NATR.US,D,20060602,000000,7.4389,7.5072,7.3768,7.473,10744,0
+NATR.US,D,20060605,000000,7.4108,7.4108,7.3905,7.3905,3565,0
+NATR.US,D,20060606,000000,7.3905,7.4046,7.3905,7.3905,6581,0
+NATR.US,D,20060607,000000,7.3905,7.3905,7.3697,7.3697,14055,0
+NATR.US,D,20060608,000000,7.3078,7.3353,7.3078,7.3147,3895,0
+NATR.US,D,20060609,000000,7.3078,7.3147,7.1977,7.2044,7869,0
+NATR.US,D,20060612,000000,7.2044,7.2044,6.8256,6.8808,28541,0
+NATR.US,D,20060613,000000,6.8808,6.8808,6.6189,6.6466,199050,0
+NATR.US,D,20060614,000000,6.6466,6.8191,6.6466,6.7154,13895,0
+NATR.US,D,20060615,000000,6.7154,6.7705,6.6466,6.6672,25482,0
+NATR.US,D,20060616,000000,6.5776,6.6123,6.5295,6.5433,96135,0
+NATR.US,D,20060619,000000,6.5433,6.6466,6.5295,6.5295,76989,0
+NATR.US,D,20060620,000000,6.5364,6.8191,6.5364,6.8117,22414,0
+NATR.US,D,20060621,000000,6.8191,6.8808,6.8117,6.8531,13382,0
+NATR.US,D,20060622,000000,6.8531,6.8877,6.6948,6.7498,203791,0
+NATR.US,D,20060623,000000,6.6603,6.7154,6.6603,6.7154,29015,0
+NATR.US,D,20060626,000000,6.6948,6.7154,6.5916,6.681,27587,0
+NATR.US,D,20060627,000000,6.681,6.681,6.4057,6.4057,562712,0
+NATR.US,D,20060628,000000,6.4057,6.5776,6.4057,6.4057,280242,0
+NATR.US,D,20060629,000000,6.5433,6.5433,6.4262,6.4401,18858,0
+NATR.US,D,20060630,000000,6.4262,6.4744,6.2333,6.4262,47528,0
+NATR.US,D,20060703,000000,6.4262,6.4262,6.4262,6.4262,942,0
+NATR.US,D,20060705,000000,6.3366,6.4744,6.3366,6.3366,87663,0
+NATR.US,D,20060706,000000,6.3572,6.5295,6.3435,6.3435,4356,0
+NATR.US,D,20060707,000000,6.4744,6.4744,6.4744,6.4744,3053,0
+NATR.US,D,20060710,000000,6.4126,6.4744,6.4126,6.4744,12743,0
+NATR.US,D,20060711,000000,6.4126,6.4401,6.3916,6.3916,5062,0
+NATR.US,D,20060712,000000,6.3985,6.4744,6.3985,6.4057,18394,0
+NATR.US,D,20060713,000000,6.4057,6.4126,6.1988,6.1988,71851,0
+NATR.US,D,20060714,000000,6.1988,6.2333,5.9923,6.1712,76883,0
+NATR.US,D,20060717,000000,6.13,6.1712,6.0544,6.075,14742,0
+NATR.US,D,20060718,000000,6.0681,6.0955,5.9992,6.075,12272,0
+NATR.US,D,20060719,000000,6.0544,6.1921,6.0544,6.1921,161366,0
+NATR.US,D,20060720,000000,6.13,6.13,6.13,6.13,2300,0
+NATR.US,D,20060721,000000,6.1576,6.1988,6.1576,6.1988,25956,0
+NATR.US,D,20060724,000000,6.1644,6.1988,6.1576,6.1712,11814,0
+NATR.US,D,20060725,000000,6.0611,6.0955,6.0269,6.0474,68842,0
+NATR.US,D,20060726,000000,6.0269,6.0474,5.7168,5.8545,125024,0
+NATR.US,D,20060727,000000,5.8958,5.9369,5.8271,5.8545,43490,0
+NATR.US,D,20060728,000000,5.8271,5.8545,5.8271,5.8545,38798,0
+NATR.US,D,20060731,000000,5.8545,5.8889,5.7858,5.8132,42389,0
+NATR.US,D,20060801,000000,5.7858,5.9923,5.7858,5.9648,17118,0
+NATR.US,D,20060802,000000,5.9648,6.0474,5.9648,6.0474,2690,0
+NATR.US,D,20060803,000000,6.0337,6.1988,5.9992,6.1988,9184,0
+NATR.US,D,20060804,000000,6.1988,6.1988,6.137,6.137,1674,0
+NATR.US,D,20060807,000000,6.1508,6.1508,6.1508,6.1508,4719,0
+NATR.US,D,20060808,000000,6.1508,6.1988,6.1508,6.1508,2512,0
+NATR.US,D,20060809,000000,6.1508,6.1988,6.1508,6.1988,3690,0
+NATR.US,D,20060810,000000,6.3022,6.3022,6.1988,6.3022,2610,0
+NATR.US,D,20060811,000000,6.1988,6.3022,6.1988,6.1988,3578,0
+NATR.US,D,20060814,000000,5.9923,6.3022,5.9923,6.1508,556092,0
+NATR.US,D,20060815,000000,6.1988,6.1988,5.6135,6.1988,17638,0
+NATR.US,D,20060816,000000,5.6825,6.2472,5.6825,6.0269,32620,0
+NATR.US,D,20060817,000000,5.8889,6.1988,5.8545,6.1988,18879,0
+NATR.US,D,20060818,000000,6.0269,6.13,5.8545,6.13,415235,0
+NATR.US,D,20060821,000000,6.13,6.13,6.13,6.13,5661,0
+NATR.US,D,20060822,000000,5.9235,6.1988,5.9235,5.9579,10501,0
+NATR.US,D,20060823,000000,6.0611,6.0611,5.8545,5.9923,6970,0
+NATR.US,D,20060824,000000,6.0611,6.8191,6.0611,6.8191,85148,0
+NATR.US,D,20060825,000000,6.9223,6.9911,6.5776,6.9911,10694,0
+NATR.US,D,20060828,000000,7.1633,8.1618,7.1633,8.0244,45555,0
+NATR.US,D,20060829,000000,7.9894,8.4378,7.9894,8.264,60685,0
+NATR.US,D,20060830,000000,8.1618,8.1618,7.9215,7.9894,11143,0
+NATR.US,D,20060831,000000,8.2304,8.2304,8.0929,8.1277,8044,0
+NATR.US,D,20060901,000000,8.1277,8.1277,7.0598,7.577,11176,0
+NATR.US,D,20060905,000000,7.0943,7.577,7.0943,7.2321,4834,0
+NATR.US,D,20060906,000000,6.9223,7.1633,6.9223,6.9223,4719,0
+NATR.US,D,20060907,000000,6.9223,6.9223,6.7154,6.8191,8317,0
+NATR.US,D,20060908,000000,6.8191,6.9565,6.8191,6.9565,6666,0
+NATR.US,D,20060911,000000,6.9565,6.9565,6.9565,6.9565,540,0
+NATR.US,D,20060912,000000,6.8531,7.3009,6.8531,7.0598,3045,0
+NATR.US,D,20060913,000000,7.3009,7.4046,6.9565,7.4046,6938,0
+NATR.US,D,20060914,000000,7.2321,7.7485,7.2321,7.577,10846,0
+NATR.US,D,20060915,000000,7.7485,7.7485,7.4389,7.7485,2583,0
+NATR.US,D,20060918,000000,7.852,7.852,7.4389,7.7145,2142,0
+NATR.US,D,20060919,000000,6.8877,7.9554,6.8877,7.818,24106,0
+NATR.US,D,20060920,000000,7.818,7.818,6.8877,7.0598,32035,0
+NATR.US,D,20060921,000000,6.9223,7.0943,6.8944,7.0943,2904,0
+NATR.US,D,20060922,000000,6.9223,7.0598,6.9223,6.9565,33449,0
+NATR.US,D,20060925,000000,6.9565,6.9565,6.9223,6.9223,5090,0
+NATR.US,D,20060926,000000,6.9223,7.0256,6.9223,7.0256,2324,0
+NATR.US,D,20060927,000000,7.6451,7.6451,7.2321,7.4046,3663,0
+NATR.US,D,20060928,000000,6.9223,6.9911,6.9223,6.9911,2336,0
+NATR.US,D,20060929,000000,7.6111,7.6111,7.1287,7.1977,7535,0
+NATR.US,D,20061002,000000,7.577,7.5976,7.577,7.577,1887,0
+NATR.US,D,20061003,000000,6.9565,6.9911,6.9565,6.9911,4078,0
+NATR.US,D,20061004,000000,6.9911,6.9911,6.8877,6.9565,68570,0
+NATR.US,D,20061005,000000,6.9565,6.9565,6.9565,6.9565,2904,0
+NATR.US,D,20061006,000000,6.9911,7.0598,6.9565,7.0598,9148,0
+NATR.US,D,20061009,000000,6.8877,6.8877,6.8256,6.8256,1887,0
+NATR.US,D,20061010,000000,6.8256,6.9911,6.8256,6.9911,6248,0
+NATR.US,D,20061011,000000,6.9911,6.9911,6.8877,6.8877,434,0
+NATR.US,D,20061012,000000,7.0598,7.0598,7.0598,7.0598,579,0
+NATR.US,D,20061013,000000,6.8256,7.7145,6.8256,7.3353,12084,0
+NATR.US,D,20061016,000000,6.8877,7.1287,6.8877,7.1287,11579,0
+NATR.US,D,20061017,000000,6.977,6.977,6.977,6.977,894,0
+NATR.US,D,20061018,000000,6.977,6.977,6.977,6.977,240,0
+NATR.US,D,20061019,000000,6.977,7.1287,6.977,7.1287,7158,0
+NATR.US,D,20061020,000000,7.2321,7.2321,7.1977,7.2321,7230,0
+NATR.US,D,20061023,000000,7.2321,7.2321,7.2321,7.2321,291,0
+NATR.US,D,20061024,000000,7.1977,7.2321,7.1977,7.2321,5679,0
+NATR.US,D,20061025,000000,7.1977,7.2667,7.1977,7.2321,11125,0
+NATR.US,D,20061026,000000,7.1977,7.2667,7.1977,7.2321,9942,0
+NATR.US,D,20061027,000000,7.2321,7.3353,7.2183,7.3353,27325,0
+NATR.US,D,20061030,000000,7.3009,7.3009,7.3009,7.3009,8130,0
+NATR.US,D,20061031,000000,7.3009,7.3697,7.3009,7.3697,3598,0
+NATR.US,D,20061101,000000,7.2321,7.577,7.2321,7.3009,29517,0
+NATR.US,D,20061102,000000,7.3697,7.6451,7.3697,7.577,25733,0
+NATR.US,D,20061103,000000,7.577,7.577,7.5072,7.5072,1244,0
+NATR.US,D,20061106,000000,7.5072,7.5072,7.5072,7.5072,4498,0
+NATR.US,D,20061107,000000,7.5414,7.5414,7.5414,7.5414,1431,0
+NATR.US,D,20061108,000000,7.5414,7.6111,7.5414,7.5414,12859,0
+NATR.US,D,20061109,000000,7.5414,7.6795,7.5414,7.5976,14112,0
+NATR.US,D,20061110,000000,7.6451,7.6451,7.5976,7.5976,1599,0
+NATR.US,D,20061113,000000,7.6795,7.7145,7.5976,7.6111,24630,0
+NATR.US,D,20061114,000000,7.5976,7.7145,7.5976,7.5976,6674,0
+NATR.US,D,20061115,000000,7.5976,7.5976,7.5976,7.5976,1163,0
+NATR.US,D,20061116,000000,7.5976,7.6451,7.5976,7.6451,9110,0
+NATR.US,D,20061117,000000,7.6451,7.7145,7.6451,7.6451,13089,0
+NATR.US,D,20061120,000000,7.5976,7.6451,7.473,7.473,31738,0
+NATR.US,D,20061121,000000,7.7485,7.7485,7.7145,7.7145,1777,0
+NATR.US,D,20061122,000000,7.7145,7.7145,7.6451,7.7145,3068,0
+NATR.US,D,20061127,000000,7.783,7.783,7.783,7.783,441,0
+NATR.US,D,20061128,000000,7.6795,7.728,7.6795,7.728,110267,0
+NATR.US,D,20061129,000000,7.7145,7.783,7.7145,7.783,3607,0
+NATR.US,D,20061130,000000,7.7485,7.7485,7.7145,7.7145,19605,0
+NATR.US,D,20061201,000000,7.7145,7.769,7.7145,7.7145,17349,0
+NATR.US,D,20061205,000000,7.7485,7.783,7.7145,7.783,5031,0
+NATR.US,D,20061206,000000,7.783,7.783,7.783,7.783,399,0
+NATR.US,D,20061207,000000,7.783,7.783,7.783,7.783,1928,0
+NATR.US,D,20061208,000000,7.7145,7.783,7.7145,7.7145,4101,0
+NATR.US,D,20061211,000000,7.783,7.9215,7.7761,7.9215,8108,0
+NATR.US,D,20061212,000000,7.9215,7.9894,7.783,7.9761,13358,0
+NATR.US,D,20061213,000000,7.7145,7.9761,7.7145,7.7145,2674,0
+NATR.US,D,20061214,000000,7.7145,8.0929,7.7145,7.783,579,0
+NATR.US,D,20061215,000000,7.7145,7.7145,7.7145,7.7145,520,0
+NATR.US,D,20061218,000000,7.7145,8.264,7.7145,7.783,20019,0
+NATR.US,D,20061219,000000,7.783,7.852,7.783,7.783,9148,0
+NATR.US,D,20061220,000000,7.783,7.852,7.783,7.852,6842,0
+NATR.US,D,20061221,000000,7.783,7.852,7.783,7.852,4754,0
+NATR.US,D,20061222,000000,7.852,7.852,7.818,7.852,20932,0
+NATR.US,D,20061226,000000,7.825,7.852,7.825,7.825,18659,0
+NATR.US,D,20061227,000000,7.852,7.9215,7.852,7.9215,9729,0
+NATR.US,D,20061228,000000,7.9215,7.9278,7.9215,7.9278,41378,0
+NATR.US,D,20061229,000000,7.9278,7.9554,7.9278,7.9554,27435,0
+NATR.US,D,20070103,000000,7.9215,8.2108,7.9215,8.1965,15125,0
+NATR.US,D,20070104,000000,8.1965,8.1965,8.0244,8.0244,7330,0
+NATR.US,D,20070105,000000,8.0244,8.1277,8.0244,8.0929,8835,0
+NATR.US,D,20070108,000000,8.0244,8.0244,7.9894,7.9894,36367,0
+NATR.US,D,20070109,000000,7.9894,8.0929,7.9894,7.9894,7211,0
+NATR.US,D,20070110,000000,7.9894,7.9894,7.9894,7.9894,4570,0
+NATR.US,D,20070111,000000,8.0244,8.0584,8.0244,8.0584,888,0
+NATR.US,D,20070112,000000,7.9894,8.0929,7.9894,8.0929,67700,0
+NATR.US,D,20070117,000000,7.9894,7.9894,7.9894,7.9894,7115,0
+NATR.US,D,20070118,000000,7.8858,7.9894,7.8858,7.9215,46034,0
+NATR.US,D,20070119,000000,7.9002,7.9215,7.9002,7.9215,5232,0
+NATR.US,D,20070122,000000,7.9002,7.9215,7.9002,7.9002,3106,0
+NATR.US,D,20070123,000000,7.9073,7.9215,7.8932,7.9002,235083,0
+NATR.US,D,20070124,000000,7.9002,7.9002,7.9002,7.9002,1911,0
+NATR.US,D,20070125,000000,7.8932,7.9215,7.8932,7.9215,2846,0
+NATR.US,D,20070126,000000,7.9215,7.9215,7.9215,7.9215,1671,0
+NATR.US,D,20070129,000000,7.9215,7.9894,7.9215,7.9215,7694,0
+NATR.US,D,20070130,000000,7.9215,7.9215,7.9215,7.9215,5080,0
+NATR.US,D,20070131,000000,7.9215,7.9215,7.9215,7.9215,11236,0
+NATR.US,D,20070201,000000,7.9215,7.9215,7.9215,7.9215,14348,0
+NATR.US,D,20070202,000000,7.9215,7.9894,7.9215,7.9554,4295,0
+NATR.US,D,20070205,000000,7.9554,8.264,7.9554,8.264,13505,0
+NATR.US,D,20070206,000000,7.9894,8.0584,7.9894,8.0584,4235,0
+NATR.US,D,20070207,000000,8.0584,8.1277,8.0584,8.1277,39184,0
+NATR.US,D,20070208,000000,8.1277,8.1277,8.0584,8.0584,38038,0
+NATR.US,D,20070212,000000,8.0244,8.1277,8.0244,8.0725,202233,0
+NATR.US,D,20070213,000000,8.0244,8.0725,8.0244,8.0725,5268,0
+NATR.US,D,20070214,000000,8.0725,8.1277,8.0725,8.1277,2875,0
+NATR.US,D,20070215,000000,8.1277,8.1277,8.0929,8.0929,2816,0
+NATR.US,D,20070216,000000,8.0929,8.0929,8.0929,8.0929,870,0
+NATR.US,D,20070220,000000,8.0929,8.264,8.0929,8.264,15645,0
+NATR.US,D,20070221,000000,8.1277,8.2988,8.1277,8.2988,2388,0
+NATR.US,D,20070222,000000,8.2035,8.6093,8.2035,8.6093,4988,0
+NATR.US,D,20070223,000000,8.2573,8.6789,8.2573,8.5266,5980,0
+NATR.US,D,20070226,000000,8.0929,8.6093,8.0929,8.264,4841,0
+NATR.US,D,20070227,000000,8.5758,8.5758,8.264,8.264,1488,0
+NATR.US,D,20070228,000000,8.264,8.264,8.264,8.264,199,0
+NATR.US,D,20070301,000000,8.264,8.3681,8.1277,8.1277,2189,0
+NATR.US,D,20070302,000000,8.1277,8.1618,8.1277,8.1618,640,0
+NATR.US,D,20070305,000000,8.1277,8.1277,8.1277,8.1277,1173,0
+NATR.US,D,20070306,000000,8.0929,8.1277,8.0929,8.0929,3628,0
+NATR.US,D,20070307,000000,8.1277,8.1341,8.0929,8.0929,5661,0
+NATR.US,D,20070308,000000,8.1965,8.1965,8.0584,8.1277,10232,0
+NATR.US,D,20070309,000000,8.2304,8.2304,8.1,8.1,5946,0
+NATR.US,D,20070312,000000,8.1,8.6093,8.1,8.3349,3970,0
+NATR.US,D,20070313,000000,8.1277,8.1277,8.1277,8.1277,945,0
+NATR.US,D,20070314,000000,8.1277,8.4727,8.1277,8.4378,8422,0
+NATR.US,D,20070315,000000,8.1277,8.1618,8.1277,8.1618,1845,0
+NATR.US,D,20070319,000000,8.1752,8.1752,8.1752,8.1752,1452,0
+NATR.US,D,20070320,000000,8.1618,8.1618,8.1,8.1,4597,0
+NATR.US,D,20070321,000000,8.1,8.1277,8.1,8.1,34951,0
+NATR.US,D,20070322,000000,8.1,8.1,8.1,8.1,5181,0
+NATR.US,D,20070323,000000,8.1,8.1,8.1,8.1,6286,0
+NATR.US,D,20070326,000000,8.1,8.1,8.1,8.1,1586,0
+NATR.US,D,20070327,000000,8.1,8.1,8.1,8.1,25376,0
+NATR.US,D,20070328,000000,8.1277,8.1277,8.1,8.1,10685,0
+NATR.US,D,20070329,000000,8.1,8.1,8.1,8.1,6567,0
+NATR.US,D,20070330,000000,8.1,8.1,8.1,8.1,5080,0
+NATR.US,D,20070402,000000,7.9215,8.0929,7.9215,7.9894,2904,0
+NATR.US,D,20070403,000000,7.9966,7.9966,7.9761,7.9761,8629,0
+NATR.US,D,20070404,000000,7.9761,7.9894,7.783,7.9761,57771,0
+NATR.US,D,20070405,000000,7.9554,8.0244,7.9215,8.0244,9156,0
+NATR.US,D,20070409,000000,7.9554,7.9894,7.9554,7.9894,4257,0
+NATR.US,D,20070410,000000,8.0929,8.0929,7.8858,8.0929,1149,0
+NATR.US,D,20070411,000000,7.8858,7.9894,7.0256,7.9554,14197,0
+NATR.US,D,20070412,000000,7.6111,8.1277,7.6111,8.1277,9942,0
+NATR.US,D,20070413,000000,7.2667,7.9894,7.2667,7.9215,7076,0
+NATR.US,D,20070416,000000,7.9894,8.0584,7.9215,7.9894,35324,0
+NATR.US,D,20070417,000000,8.0929,8.1207,8.0929,8.1207,5096,0
+NATR.US,D,20070418,000000,7.9894,8.1618,7.9215,8.1618,28284,0
+NATR.US,D,20070419,000000,7.9215,8.044,7.9215,7.9554,4764,0
+NATR.US,D,20070420,000000,7.9554,7.9894,7.9554,7.9554,2680,0
+NATR.US,D,20070423,000000,7.9554,7.9894,7.9554,7.9554,4979,0
+NATR.US,D,20070424,000000,7.9554,7.9894,7.9554,7.9894,3005,0
+NATR.US,D,20070425,000000,7.9554,8.0244,7.9554,8.0244,6690,0
+NATR.US,D,20070426,000000,7.9554,7.9894,7.9554,7.9894,3609,0
+NATR.US,D,20070501,000000,7.9554,8.0244,7.9554,8.0244,3979,0
+NATR.US,D,20070502,000000,7.9554,8.0929,7.9215,7.9215,8547,0
+NATR.US,D,20070503,000000,7.9215,8.0584,7.9215,7.9894,24878,0
+NATR.US,D,20070504,000000,7.9894,7.9894,7.9894,7.9894,1569,0
+NATR.US,D,20070507,000000,7.9894,8.0244,7.3009,8.0244,11096,0
+NATR.US,D,20070508,000000,8.0244,8.0244,7.3009,7.3009,4283,0
+NATR.US,D,20070509,000000,7.783,7.9894,7.6451,7.9554,13830,0
+NATR.US,D,20070510,000000,7.9554,8.0584,7.9554,8.0029,4984,0
+NATR.US,D,20070511,000000,8.0244,8.0654,7.6795,8.0654,1374,0
+NATR.US,D,20070514,000000,7.852,8.1277,7.8323,8.1277,10939,0
+NATR.US,D,20070515,000000,7.9894,8.0584,7.9894,7.9894,4445,0
+NATR.US,D,20070516,000000,7.7145,7.9894,7.7145,7.9215,41210,0
+NATR.US,D,20070517,000000,7.9215,8.0865,7.9215,7.9215,6582,0
+NATR.US,D,20070518,000000,7.9894,8.0865,7.652,8.0865,15519,0
+NATR.US,D,20070521,000000,7.852,7.9894,7.852,7.9894,9943,0
+NATR.US,D,20070522,000000,7.9894,8.0029,7.9554,8.0029,16885,0
+NATR.US,D,20070523,000000,7.9215,7.9554,7.852,7.9554,1519,0
+NATR.US,D,20070524,000000,7.9554,7.9894,7.9554,7.9894,17349,0
+NATR.US,D,20070525,000000,7.577,8.0584,7.2667,8.0584,19812,0
+NATR.US,D,20070529,000000,8.0584,8.0584,7.8858,7.8858,4293,0
+NATR.US,D,20070530,000000,7.9554,7.9554,7.9554,7.9554,870,0
+NATR.US,D,20070531,000000,7.9761,8.0173,7.577,7.9215,12514,0
+NATR.US,D,20070601,000000,7.7485,8.1134,7.7145,8.0584,5592,0
+NATR.US,D,20070604,000000,8.0584,8.0584,7.9215,7.9215,4224,0
+NATR.US,D,20070605,000000,7.9894,7.9894,7.4046,7.9894,22658,0
+NATR.US,D,20070606,000000,7.852,7.9894,7.8323,7.9894,6537,0
+NATR.US,D,20070607,000000,7.8858,7.9894,7.8858,7.9894,2762,0
+NATR.US,D,20070608,000000,7.8858,7.8858,7.4046,7.7217,5594,0
+NATR.US,D,20070611,000000,7.4046,8.01,7.4046,7.9894,33896,0
+NATR.US,D,20070612,000000,7.9554,8.01,7.9215,7.9625,65243,0
+NATR.US,D,20070613,000000,7.9894,7.9894,7.9278,7.9894,16716,0
+NATR.US,D,20070614,000000,7.9554,8.1277,7.9554,8.0244,6367,0
+NATR.US,D,20070615,000000,8.0244,8.0584,7.9894,8.0584,13314,0
+NATR.US,D,20070618,000000,8.0584,8.4378,8.0584,8.0929,17788,0
+NATR.US,D,20070619,000000,8.5064,8.5064,8.0929,8.264,1756,0
+NATR.US,D,20070620,000000,8.0244,8.1277,8.0244,8.0929,12170,0
+NATR.US,D,20070621,000000,8.0929,8.0929,8.0929,8.0929,326,0
+NATR.US,D,20070622,000000,8.0929,8.0929,8.0584,8.0584,3484,0
+NATR.US,D,20070625,000000,8.0584,8.0584,8.0584,8.0584,7918,0
+NATR.US,D,20070626,000000,8.0929,8.0929,8.0725,8.0797,6163,0
+NATR.US,D,20070627,000000,8.0584,8.1618,8.0584,8.0929,41669,0
+NATR.US,D,20070629,000000,8.0929,8.1618,8.0929,8.1618,1614,0
+NATR.US,D,20070702,000000,8.0929,8.0929,8.0929,8.0929,1599,0
+NATR.US,D,20070703,000000,8.0929,8.0929,8.0929,8.0929,2759,0
+NATR.US,D,20070705,000000,8.0584,8.0584,7.9894,7.9894,3225,0
+NATR.US,D,20070706,000000,8.0584,8.0584,8.0244,8.0244,2486,0
+NATR.US,D,20070709,000000,8.0244,8.0584,8.0244,8.0584,5643,0
+NATR.US,D,20070710,000000,8.0584,8.1618,8.0584,8.1618,3595,0
+NATR.US,D,20070711,000000,8.0584,8.0929,8.0584,8.0584,12110,0
+NATR.US,D,20070712,000000,7.9215,8.0929,7.9215,8.0929,5851,0
+NATR.US,D,20070713,000000,8.0584,8.747,8.0584,8.747,38927,0
+NATR.US,D,20070716,000000,8.5758,8.6789,8.5409,8.6789,89072,0
+NATR.US,D,20070717,000000,8.5758,8.6093,8.5758,8.5758,12521,0
+NATR.US,D,20070718,000000,8.2988,8.6164,8.2988,8.6164,9346,0
+NATR.US,D,20070719,000000,8.6789,8.6789,8.6093,8.6426,9815,0
+NATR.US,D,20070720,000000,8.6093,8.6426,8.6093,8.63,7405,0
+NATR.US,D,20070723,000000,8.63,8.6789,8.63,8.6789,27580,0
+NATR.US,D,20070724,000000,8.6643,8.6643,8.6164,8.6364,47991,0
+NATR.US,D,20070725,000000,8.65,8.954,8.6426,8.8842,25005,0
+NATR.US,D,20070726,000000,8.7141,9.1609,8.7141,9.1609,2727,0
+NATR.US,D,20070727,000000,8.8842,8.954,8.747,8.747,3736,0
+NATR.US,D,20070730,000000,8.7141,8.7806,8.7141,8.7806,5496,0
+NATR.US,D,20070731,000000,8.6093,8.6228,8.6093,8.6228,2600,0
+NATR.US,D,20070801,000000,8.4727,8.4727,8.4727,8.4727,6075,0
+NATR.US,D,20070802,000000,8.5409,8.6426,8.5409,8.6426,5171,0
+NATR.US,D,20070803,000000,8.6426,8.6426,8.264,8.5064,33247,0
+NATR.US,D,20070806,000000,8.3067,8.3067,8.3067,8.3067,509,0
+NATR.US,D,20070807,000000,8.3067,8.4378,8.3067,8.4299,10149,0
+NATR.US,D,20070808,000000,8.4035,8.4299,8.3681,8.3681,6135,0
+NATR.US,D,20070809,000000,8.264,8.4035,8.1277,8.4035,28659,0
+NATR.US,D,20070810,000000,8.264,8.264,7.9894,7.9894,3613,0
+NATR.US,D,20070813,000000,7.9215,8.4378,7.9215,8.4378,11700,0
+NATR.US,D,20070814,000000,8.4035,9.954,8.1277,9.954,50941,0
+NATR.US,D,20070815,000000,9.1609,9.2983,8.954,9.2983,63500,0
+NATR.US,D,20070816,000000,9.1609,9.918,8.1965,8.4727,66532,0
+NATR.US,D,20070817,000000,9.677,9.677,8.5758,8.954,3421,0
+NATR.US,D,20070820,000000,8.8842,8.8842,8.8842,8.8842,291,0
+NATR.US,D,20070821,000000,7.9215,8.4378,7.9215,8.4378,9003,0
+NATR.US,D,20070822,000000,8.4378,8.4378,8.4378,8.4378,23816,0
+NATR.US,D,20070823,000000,8.4378,8.4522,8.4035,8.4175,43119,0
+NATR.US,D,20070824,000000,8.4035,8.4727,8.4035,8.4727,177019,0
+NATR.US,D,20070827,000000,8.4727,8.4727,8.4727,8.4727,12262,0
+NATR.US,D,20070828,000000,8.4727,8.4727,8.4727,8.4727,1288,0
+NATR.US,D,20070829,000000,8.4727,8.4727,8.4727,8.4727,925,0
+NATR.US,D,20070830,000000,8.4727,8.4727,8.4727,8.4727,11614,0
+NATR.US,D,20070831,000000,8.4727,8.4727,8.4727,8.4727,732,0
+NATR.US,D,20070904,000000,8.4727,8.4727,8.4727,8.4727,9003,0
+NATR.US,D,20070905,000000,8.5266,8.5266,8.5266,8.5266,2888,0
+NATR.US,D,20070906,000000,8.5266,8.5266,8.5266,8.5266,6245,0
+NATR.US,D,20070907,000000,8.5266,8.6093,8.5266,8.5266,1494,0
+NATR.US,D,20070910,000000,8.6093,8.6093,8.6093,8.6093,74985,0
+NATR.US,D,20070911,000000,8.5266,8.6093,8.5266,8.5758,5877,0
+NATR.US,D,20070912,000000,8.5758,8.5758,8.4727,8.4727,750,0
+NATR.US,D,20070913,000000,8.4727,8.4727,8.4727,8.4727,2245,0
+NATR.US,D,20070914,000000,8.4727,8.5064,8.4727,8.4727,7436,0
+NATR.US,D,20070917,000000,8.4727,8.6093,8.4727,8.6093,74166,0
+NATR.US,D,20070918,000000,8.4727,8.6093,8.4727,8.6093,7216,0
+NATR.US,D,20070919,000000,8.5064,8.5409,8.5064,8.5409,4254,0
+NATR.US,D,20070920,000000,8.5409,8.5409,8.5409,8.5409,2299,0
+NATR.US,D,20070921,000000,8.5409,8.6093,8.5409,8.6093,8422,0
+NATR.US,D,20070925,000000,8.5409,8.5409,8.5409,8.5409,961,0
+NATR.US,D,20070926,000000,8.5758,8.5902,8.5409,8.5409,379648,0
+NATR.US,D,20070927,000000,8.5409,8.5409,8.5409,8.5409,11729,0
+NATR.US,D,20070928,000000,8.6093,8.6093,8.5266,8.5554,82367,0
+NATR.US,D,20071001,000000,8.5409,8.6093,8.5409,8.6093,2610,0
+NATR.US,D,20071002,000000,8.5409,8.5409,8.264,8.4378,12593,0
+NATR.US,D,20071003,000000,8.4378,8.4727,8.4378,8.4727,82093,0
+NATR.US,D,20071004,000000,8.4378,8.4727,8.4378,8.4727,8427,0
+NATR.US,D,20071005,000000,8.4378,8.4727,8.0929,8.4378,11907,0
+NATR.US,D,20071008,000000,8.2988,8.2988,8.2988,8.2988,145,0
+NATR.US,D,20071009,000000,8.2988,8.2988,8.264,8.264,1163,0
+NATR.US,D,20071010,000000,8.264,8.264,8.0244,8.264,19009,0
+NATR.US,D,20071011,000000,8.264,8.3349,7.8858,8.3349,11689,0
+NATR.US,D,20071012,000000,8.3349,8.4727,8.3349,8.3349,1849,0
+NATR.US,D,20071015,000000,8.3349,8.6093,8.3349,8.3349,10742,0
+NATR.US,D,20071016,000000,8.2988,8.3349,8.264,8.3349,10841,0
+NATR.US,D,20071017,000000,8.3349,8.3349,8.264,8.264,870,0
+NATR.US,D,20071018,000000,8.264,8.264,8.264,8.264,2889,0
+NATR.US,D,20071019,000000,8.264,8.2988,8.264,8.2788,129827,0
+NATR.US,D,20071022,000000,8.2788,8.2788,8.264,8.264,4064,0
+NATR.US,D,20071023,000000,8.264,8.264,8.264,8.264,5653,0
+NATR.US,D,20071024,000000,8.264,8.264,8.264,8.264,6443,0
+NATR.US,D,20071025,000000,8.264,8.264,8.264,8.264,1452,0
+NATR.US,D,20071026,000000,8.264,8.264,8.264,8.264,400,0
+NATR.US,D,20071029,000000,8.264,8.264,8.264,8.264,544,0
+NATR.US,D,20071030,000000,8.264,8.264,8.264,8.264,3628,0
+NATR.US,D,20071031,000000,8.264,8.264,7.8858,8.2304,115292,0
+NATR.US,D,20071101,000000,8.264,8.264,8.2304,8.264,9585,0
+NATR.US,D,20071102,000000,8.264,8.264,8.264,8.264,145,0
+NATR.US,D,20071105,000000,8.264,8.264,8.264,8.264,415,0
+NATR.US,D,20071106,000000,7.9215,8.1965,7.9215,8.1618,6824,0
+NATR.US,D,20071107,000000,8.264,8.264,8.264,8.264,775,0
+NATR.US,D,20071108,000000,8.264,8.264,8.1965,8.264,75770,0
+NATR.US,D,20071109,000000,8.264,8.264,8.1965,8.1965,1163,0
+NATR.US,D,20071112,000000,8.1618,8.264,8.0244,8.0584,19210,0
+NATR.US,D,20071113,000000,8.264,8.264,7.9215,7.9215,8488,0
+NATR.US,D,20071114,000000,7.9894,7.9894,7.577,7.7485,99812,0
+NATR.US,D,20071115,000000,7.2321,7.2321,7.0256,7.0943,24414,0
+NATR.US,D,20071116,000000,6.9565,6.9565,6.7154,6.8877,137917,0
+NATR.US,D,20071119,000000,6.8191,6.8877,6.8191,6.8877,21196,0
+NATR.US,D,20071120,000000,6.8531,6.8877,6.8531,6.8877,18516,0
+NATR.US,D,20071121,000000,6.8531,6.8531,6.8531,6.8531,73543,0
+NATR.US,D,20071123,000000,6.7498,6.7498,6.7154,6.7154,2176,0
+NATR.US,D,20071126,000000,6.5639,6.5639,6.5639,6.5639,6534,0
+NATR.US,D,20071127,000000,6.5639,6.5639,6.5639,6.5639,4066,0
+NATR.US,D,20071128,000000,6.3712,6.6259,6.3712,6.5776,7002,0
+NATR.US,D,20071129,000000,6.5776,6.5776,6.5776,6.5776,964,0
+NATR.US,D,20071130,000000,6.5776,6.6881,6.5639,6.5639,28389,0
+NATR.US,D,20071203,000000,6.681,7.577,6.681,6.7154,50776,0
+NATR.US,D,20071205,000000,6.6948,6.7154,6.6948,6.7154,3424,0
+NATR.US,D,20071206,000000,6.7017,6.7154,6.7017,6.7154,19455,0
+NATR.US,D,20071207,000000,6.7154,6.7498,6.6948,6.7498,41424,0
+NATR.US,D,20071210,000000,6.7498,7.2321,6.681,7.2321,10310,0
+NATR.US,D,20071211,000000,6.6123,6.6123,6.5639,6.5639,13580,0
+NATR.US,D,20071212,000000,6.5639,6.5776,5.579,6.5639,10137,0
+NATR.US,D,20071213,000000,6.1988,6.6123,6.1988,6.6123,13976,0
+NATR.US,D,20071214,000000,6.4057,6.4057,6.1988,6.2058,5592,0
+NATR.US,D,20071217,000000,6.2058,7.0256,6.2058,6.7498,12877,0
+NATR.US,D,20071218,000000,6.2678,6.7498,6.2058,6.2333,16443,0
+NATR.US,D,20071219,000000,6.2333,6.4744,6.2333,6.4744,2625,0
+NATR.US,D,20071220,000000,6.2333,6.5433,6.2333,6.2403,2376,0
+NATR.US,D,20071221,000000,6.5433,6.5501,6.5433,6.5501,1163,0
+NATR.US,D,20071224,000000,6.5501,6.7498,6.5295,6.5295,8412,0
+NATR.US,D,20071226,000000,6.5501,6.7154,6.5501,6.7154,9843,0
+NATR.US,D,20071227,000000,6.5501,6.5501,6.5501,6.5501,8059,0
+NATR.US,D,20071228,000000,6.5501,6.5501,6.2333,6.3366,36300,0
+NATR.US,D,20071231,000000,6.3366,6.5433,6.3366,6.5433,26170,0
+NATR.US,D,20080102,000000,6.5433,6.5433,6.3712,6.3712,1743,0
+NATR.US,D,20080103,000000,6.3712,6.3712,6.3712,6.3712,219,0
+NATR.US,D,20080104,000000,6.3712,6.3712,6.1988,6.1988,6331,0
+NATR.US,D,20080107,000000,6.1988,6.2678,5.9923,5.9923,3464,0
+NATR.US,D,20080108,000000,6.0269,6.0269,6.0269,6.0269,870,0
+NATR.US,D,20080109,000000,6.0269,6.0269,5.4756,5.9923,3691,0
+NATR.US,D,20080110,000000,5.8545,6.0269,5.8545,5.8545,13815,0
+NATR.US,D,20080111,000000,5.8545,5.8545,5.579,5.579,25873,0
+NATR.US,D,20080114,000000,5.579,5.579,5.5309,5.5309,10378,0
+NATR.US,D,20080115,000000,5.5309,5.5446,5.5309,5.5446,12908,0
+NATR.US,D,20080116,000000,5.5446,5.5446,5.5309,5.5309,18003,0
+NATR.US,D,20080117,000000,5.5446,5.5446,5.5309,5.5446,9286,0
+NATR.US,D,20080118,000000,5.5446,6.1988,5.5446,5.5446,12026,0
+NATR.US,D,20080122,000000,5.5446,5.5446,5.5446,5.5446,2329,0
+NATR.US,D,20080123,000000,5.5446,5.579,5.5102,5.5102,202827,0
+NATR.US,D,20080124,000000,5.5446,5.5446,5.5102,5.5102,47185,0
+NATR.US,D,20080125,000000,5.5102,5.517,5.5102,5.517,716489,0
+NATR.US,D,20080128,000000,5.517,5.524,5.517,5.517,2024,0
+NATR.US,D,20080130,000000,5.5102,5.517,5.1659,5.517,278847,0
+NATR.US,D,20080131,000000,5.517,6.1988,5.4412,6.1988,94865,0
+NATR.US,D,20080201,000000,5.6616,5.6825,5.6616,5.6755,1745,0
+NATR.US,D,20080204,000000,5.6825,5.6825,5.6825,5.6825,188,0
+NATR.US,D,20080206,000000,5.6825,5.6825,5.6825,5.6825,2363,0
+NATR.US,D,20080207,000000,5.8545,6.5984,5.8545,6.2195,6420,0
+NATR.US,D,20080208,000000,5.8615,5.8615,5.8615,5.8615,726,0
+NATR.US,D,20080211,000000,5.6892,5.6892,5.6825,5.6892,36892,0
+NATR.US,D,20080212,000000,5.8476,5.8476,5.8476,5.8476,961,0
+NATR.US,D,20080213,000000,5.6892,5.9923,5.6892,5.9923,5413,0
+NATR.US,D,20080214,000000,5.7858,5.7858,5.7858,5.7858,684,0
+NATR.US,D,20080215,000000,5.7858,5.7858,5.7512,5.7512,10257,0
+NATR.US,D,20080219,000000,5.7512,5.7512,5.7512,5.7512,18632,0
+NATR.US,D,20080220,000000,5.7512,7.577,5.7512,7.5701,10146,0
+NATR.US,D,20080221,000000,7.5701,7.5701,6.6466,7.5628,2324,0
+NATR.US,D,20080222,000000,6.6123,6.8944,6.6123,6.6123,3194,0
+NATR.US,D,20080225,000000,5.7581,6.3366,5.7581,6.3366,1405,0
+NATR.US,D,20080226,000000,5.8545,5.8545,5.765,5.765,291,0
+NATR.US,D,20080227,000000,6.1988,6.2333,6.1988,6.2333,3194,0
+NATR.US,D,20080228,000000,5.8889,5.8889,5.8889,5.8889,1197,0
+NATR.US,D,20080229,000000,6.1988,6.1988,6.1644,6.1988,653,0
+NATR.US,D,20080303,000000,6.1988,6.4744,5.8958,5.9923,7025,0
+NATR.US,D,20080304,000000,5.9923,5.9923,5.9923,5.9923,870,0
+NATR.US,D,20080305,000000,6.13,6.13,5.7581,5.7581,5502,0
+NATR.US,D,20080306,000000,5.9923,5.9923,5.7581,5.7581,4566,0
+NATR.US,D,20080307,000000,5.7581,5.7858,5.7581,5.7858,2108,0
+NATR.US,D,20080310,000000,5.9235,5.9235,5.7581,5.7581,8946,0
+NATR.US,D,20080311,000000,5.8545,5.8545,5.7581,5.7581,1742,0
+NATR.US,D,20080312,000000,5.8545,5.8545,5.8545,5.8545,5447,0
+NATR.US,D,20080313,000000,5.8545,5.8889,5.8545,5.8889,7134,0
+NATR.US,D,20080314,000000,5.8545,7.2321,5.7927,5.7927,16802,0
+NATR.US,D,20080317,000000,5.8889,5.8889,5.7858,5.7927,6544,0
+NATR.US,D,20080318,000000,5.8545,5.8545,5.8545,5.8545,1452,0
+NATR.US,D,20080319,000000,5.7581,5.7581,5.7581,5.7581,2395,0
+NATR.US,D,20080320,000000,4.8282,5.8545,4.8282,5.8545,2904,0
+NATR.US,D,20080324,000000,5.8545,5.8545,5.2689,5.2689,4209,0
+NATR.US,D,20080325,000000,5.3035,5.8545,5.3035,5.8545,2870,0
+NATR.US,D,20080326,000000,5.8545,5.8545,5.579,5.579,2467,0
+NATR.US,D,20080327,000000,5.8545,5.8545,5.8545,5.8545,995,0
+NATR.US,D,20080328,000000,5.8545,5.8889,5.8545,5.8752,10806,0
+NATR.US,D,20080331,000000,5.9235,6.5433,5.9235,6.5433,10194,0
+NATR.US,D,20080401,000000,6.1988,6.1988,6.1988,6.1988,1452,0
+NATR.US,D,20080402,000000,5.7858,6.1988,5.7858,6.1988,4967,0
+NATR.US,D,20080403,000000,5.7858,6.1988,5.7858,6.1988,1334,0
+NATR.US,D,20080404,000000,5.8615,5.8615,5.8545,5.8545,2759,0
+NATR.US,D,20080407,000000,6.1853,6.2333,6.0955,6.0955,8753,0
+NATR.US,D,20080408,000000,5.8545,5.8545,5.8545,5.8545,1770,0
+NATR.US,D,20080409,000000,5.8545,5.8545,5.8545,5.8545,6314,0
+NATR.US,D,20080410,000000,5.8545,5.8545,5.8545,5.8545,27024,0
+NATR.US,D,20080411,000000,5.8201,6.3712,5.8201,6.3712,19214,0
+NATR.US,D,20080415,000000,6.1988,6.1988,6.1988,6.1988,1111,0
+NATR.US,D,20080416,000000,6.1988,6.1988,6.1988,6.1988,699,0
+NATR.US,D,20080417,000000,6.1988,6.1988,5.8545,5.8545,4669,0
+NATR.US,D,20080418,000000,5.8545,5.8545,5.8545,5.8545,4728,0
+NATR.US,D,20080421,000000,5.8752,5.9579,5.8545,5.8545,34683,0
+NATR.US,D,20080422,000000,5.7858,5.7858,5.5927,5.5927,53852,0
+NATR.US,D,20080423,000000,5.7858,5.7858,5.7858,5.7858,1374,0
+NATR.US,D,20080424,000000,5.7858,5.8545,5.7168,5.7168,3053,0
+NATR.US,D,20080425,000000,5.6825,5.6825,5.6825,5.6825,378,0
+NATR.US,D,20080428,000000,5.6825,5.7858,5.6825,5.7858,1307,0
+NATR.US,D,20080429,000000,5.6825,5.6825,5.6825,5.6825,455,0
+NATR.US,D,20080430,000000,5.6825,5.8545,5.6825,5.8545,4556,0
+NATR.US,D,20080501,000000,5.6825,5.8545,5.6825,5.8545,20755,0
+NATR.US,D,20080502,000000,5.8545,6.1988,5.8545,6.1988,1021,0
+NATR.US,D,20080505,000000,6.1988,6.1988,5.8545,6.1988,801,0
+NATR.US,D,20080506,000000,5.8545,5.8545,5.8545,5.8545,3775,0
+NATR.US,D,20080507,000000,5.8545,5.8545,5.8545,5.8545,3168,0
+NATR.US,D,20080508,000000,5.8545,5.8545,5.8545,5.8545,2132,0
+NATR.US,D,20080509,000000,5.8545,5.8545,5.8545,5.8545,509,0
+NATR.US,D,20080512,000000,5.8545,5.8545,5.8545,5.8545,1599,0
+NATR.US,D,20080513,000000,5.8545,6.3712,5.8545,6.1644,20699,0
+NATR.US,D,20080514,000000,5.8545,5.8545,5.8545,5.8545,1307,0
+NATR.US,D,20080515,000000,5.0968,5.8201,5.0968,5.8201,2537,0
+NATR.US,D,20080516,000000,5.8201,6.0269,5.8201,6.0269,3756,0
+NATR.US,D,20080519,000000,5.8201,5.8201,5.8201,5.8201,1163,0
+NATR.US,D,20080520,000000,6.0269,6.0269,5.9579,5.9579,9148,0
+NATR.US,D,20080521,000000,5.9579,5.9579,5.8201,5.8201,8765,0
+NATR.US,D,20080522,000000,5.579,5.6825,5.5102,5.579,4721,0
+NATR.US,D,20080523,000000,5.5102,5.5102,5.5102,5.5102,434,0
+NATR.US,D,20080527,000000,5.1659,5.5102,5.1659,5.5102,2004,0
+NATR.US,D,20080528,000000,5.3724,5.3724,5.0968,5.2346,8036,0
+NATR.US,D,20080529,000000,5.2346,5.5102,5.2346,5.5102,2324,0
+NATR.US,D,20080530,000000,5.338,6.0955,5.338,5.5102,10129,0
+NATR.US,D,20080602,000000,5.338,5.648,5.338,5.648,7405,0
+NATR.US,D,20080603,000000,5.338,5.4067,5.338,5.4067,3484,0
+NATR.US,D,20080604,000000,5.338,5.338,5.338,5.338,3970,0
+NATR.US,D,20080605,000000,5.338,5.5102,5.338,5.5102,4516,0
+NATR.US,D,20080609,000000,5.338,5.338,5.338,5.338,762,0
+NATR.US,D,20080610,000000,5.338,5.338,5.338,5.338,4992,0
+NATR.US,D,20080611,000000,5.338,5.338,5.1659,5.1659,195069,0
+NATR.US,D,20080612,000000,5.1659,5.1659,5.1659,5.1659,8988,0
+NATR.US,D,20080616,000000,6.1988,6.1988,5.1659,6.1988,8289,0
+NATR.US,D,20080617,000000,5.2346,5.2346,5.1659,5.1659,2357,0
+NATR.US,D,20080618,000000,5.1659,5.1659,4.8213,4.959,11358,0
+NATR.US,D,20080619,000000,4.959,5.0968,4.959,5.0623,5434,0
+NATR.US,D,20080620,000000,4.959,4.959,4.959,4.959,337,0
+NATR.US,D,20080623,000000,4.959,4.959,4.959,4.959,854,0
+NATR.US,D,20080624,000000,4.959,4.959,4.8213,4.8213,14864,0
+NATR.US,D,20080625,000000,4.8213,4.8558,4.8213,4.8558,5447,0
+NATR.US,D,20080626,000000,4.8213,4.8213,4.6835,4.6835,16264,0
+NATR.US,D,20080627,000000,4.7042,4.8213,4.546,4.546,8952,0
+NATR.US,D,20080630,000000,4.8213,4.8213,4.649,4.649,108541,0
+NATR.US,D,20080701,000000,4.6356,4.6356,4.6356,4.6356,2384,0
+NATR.US,D,20080702,000000,4.3738,4.8213,4.3738,4.8213,1965,0
+NATR.US,D,20080707,000000,4.8213,4.8213,4.8213,4.8213,531,0
+NATR.US,D,20080708,000000,4.4085,4.8213,4.4085,4.8213,2653,0
+NATR.US,D,20080710,000000,4.546,4.6148,4.546,4.6148,53258,0
+NATR.US,D,20080714,000000,4.7042,4.7042,4.7042,4.7042,291,0
+NATR.US,D,20080715,000000,4.7042,6.1988,4.4085,4.546,10354,0
+NATR.US,D,20080716,000000,6.1988,6.1988,5.5102,6.0269,7846,0
+NATR.US,D,20080717,000000,4.649,4.8213,4.649,4.8213,1297,0
+NATR.US,D,20080718,000000,4.649,4.8213,4.649,4.8213,509,0
+NATR.US,D,20080721,000000,4.4769,5.8545,4.4769,5.8545,143745,0
+NATR.US,D,20080723,000000,4.8213,5.1659,4.8213,4.8349,5112,0
+NATR.US,D,20080725,000000,4.8349,4.8349,4.8349,4.8349,291,0
+NATR.US,D,20080728,000000,4.8558,4.8558,4.8489,4.8489,917,0
+NATR.US,D,20080731,000000,5.1659,5.1659,4.6835,4.6835,2392,0
+NATR.US,D,20080801,000000,4.6835,4.8558,4.4085,4.4085,6825,0
+NATR.US,D,20080804,000000,4.4769,4.4769,4.4769,4.4769,291,0
+NATR.US,D,20080805,000000,4.4976,4.8558,4.4976,4.8558,3414,0
+NATR.US,D,20080806,000000,4.4976,4.5115,4.4976,4.4976,2285,0
+NATR.US,D,20080807,000000,4.4976,4.546,4.4976,4.546,3120,0
+NATR.US,D,20080808,000000,4.546,4.546,4.4976,4.4976,1858,0
+NATR.US,D,20080812,000000,4.649,4.8489,4.546,4.8213,10310,0
+NATR.US,D,20080813,000000,4.8144,4.8144,4.8144,4.8144,870,0
+NATR.US,D,20080814,000000,4.8213,4.8213,4.8213,4.8213,1307,0
+NATR.US,D,20080815,000000,4.649,4.8213,4.649,4.8213,10289,0
+NATR.US,D,20080818,000000,4.8213,4.8213,4.8213,4.8213,27892,0
+NATR.US,D,20080819,000000,4.9937,4.9937,4.9937,4.9937,4356,0
+NATR.US,D,20080820,000000,4.9937,4.9937,4.9937,4.9937,4498,0
+NATR.US,D,20080821,000000,4.8213,4.9937,4.8213,4.9937,688071,0
+NATR.US,D,20080822,000000,4.8282,5.1659,4.8282,5.1659,20068,0
+NATR.US,D,20080825,000000,4.959,5.0968,4.7871,4.7871,2759,0
+NATR.US,D,20080826,000000,4.8213,4.8213,4.8213,4.8213,561,0
+NATR.US,D,20080827,000000,4.8213,4.8213,4.8213,4.8213,1046,0
+NATR.US,D,20080828,000000,4.8558,5.0281,4.8558,5.0281,1601,0
+NATR.US,D,20080902,000000,5.0623,5.2003,5.0623,5.2003,1307,0
+NATR.US,D,20080903,000000,5.0623,5.1659,5.0623,5.1659,3253,0
+NATR.US,D,20080904,000000,5.8545,5.8545,5.2003,5.5102,4858,0
+NATR.US,D,20080905,000000,5.1659,5.1659,5.1659,5.1659,1186,0
+NATR.US,D,20080909,000000,5.2003,5.7168,5.1659,5.5102,4111,0
+NATR.US,D,20080910,000000,4.959,5.7168,4.959,5.7168,1335,0
+NATR.US,D,20080911,000000,4.959,5.1659,4.959,5.1659,1821,0
+NATR.US,D,20080912,000000,5.1659,5.1659,5.1659,5.1659,291,0
+NATR.US,D,20080915,000000,5.338,5.7858,5.2003,5.7858,6569,0
+NATR.US,D,20080916,000000,5.8201,5.8545,5.0281,5.0281,1378,0
+NATR.US,D,20080917,000000,5.0281,5.1659,5.0281,5.1659,1336,0
+NATR.US,D,20080918,000000,5.0281,5.7168,5.0281,5.7168,1612,0
+NATR.US,D,20080923,000000,5.0281,5.0623,5.0281,5.0623,365,0
+NATR.US,D,20080924,000000,5.0281,5.0281,5.0281,5.0281,145,0
+NATR.US,D,20080925,000000,5.0623,5.0623,4.9247,4.9247,4063,0
+NATR.US,D,20080926,000000,5.0623,5.0623,4.8558,5.0281,9496,0
+NATR.US,D,20080929,000000,4.8558,4.8558,4.8213,4.8558,3953,0
+NATR.US,D,20080930,000000,4.8213,5.7168,4.7871,5.7168,10884,0
+NATR.US,D,20081001,000000,4.546,5.7168,3.7883,5.7168,14472,0
+NATR.US,D,20081002,000000,4.0704,5.338,4.0704,5.338,894,0
+NATR.US,D,20081003,000000,4.8213,4.8213,4.4769,4.4769,4981,0
+NATR.US,D,20081007,000000,4.4769,5.338,4.4769,4.4769,18852,0
+NATR.US,D,20081008,000000,4.4769,4.4769,4.1327,4.3048,7529,0
+NATR.US,D,20081009,000000,4.3048,4.3048,4.3048,4.3048,2426,0
+NATR.US,D,20081010,000000,4.3048,4.3048,3.7883,4.1327,15419,0
+NATR.US,D,20081013,000000,3.9604,4.1327,3.9604,4.1327,593,0
+NATR.US,D,20081014,000000,4.1327,4.8213,3.7883,4.8213,5668,0
+NATR.US,D,20081015,000000,3.7883,5.3724,2.7552,4.9937,15385,0
+NATR.US,D,20081016,000000,4.8558,5.5102,4.1327,4.8903,47598,0
+NATR.US,D,20081017,000000,4.8213,5.1659,4.1327,5.1659,948747,0
+NATR.US,D,20081020,000000,5.4412,5.4412,4.2013,4.8282,15294,0
+NATR.US,D,20081022,000000,4.2153,4.8213,4.2013,4.8213,7986,0
+NATR.US,D,20081023,000000,4.3392,4.649,4.3392,4.649,2176,0
+NATR.US,D,20081024,000000,4.4426,5.1659,4.0293,5.1659,2905,0
+NATR.US,D,20081027,000000,3.3061,5.1659,3.3061,5.1659,1452,0
+NATR.US,D,20081028,000000,4.9937,4.9937,4.9937,4.9937,58073,0
+NATR.US,D,20081031,000000,4.4839,5.7858,4.4769,5.4412,12329,0
+NATR.US,D,20081103,000000,5.1659,5.1659,4.0087,4.8213,6404,0
+NATR.US,D,20081104,000000,4.8213,4.8213,4.8213,4.8213,340,0
+NATR.US,D,20081106,000000,4.167,5.1659,4.167,5.1659,378,0
+NATR.US,D,20081107,000000,4.8213,4.8213,4.167,4.7871,4356,0
+NATR.US,D,20081110,000000,4.1739,4.8213,4.1739,4.8213,3381,0
+NATR.US,D,20081112,000000,4.3048,4.8213,4.3048,4.8213,3231,0
+NATR.US,D,20081113,000000,4.277,4.3462,4.277,4.3392,4356,0
+NATR.US,D,20081114,000000,4.7525,4.9937,4.2704,4.3462,11338,0
+NATR.US,D,20081117,000000,4.4085,4.4085,4.4085,4.4085,579,0
+NATR.US,D,20081118,000000,4.3392,4.3392,4.3392,4.3392,726,0
+NATR.US,D,20081119,000000,4.4703,4.4769,4.4703,4.4769,870,0
+NATR.US,D,20081120,000000,4.167,4.8213,4.167,4.236,21530,0
+NATR.US,D,20081121,000000,4.8213,4.8213,4.1327,4.167,11637,0
+NATR.US,D,20081124,000000,4.1327,4.6629,4.1327,4.3048,2176,0
+NATR.US,D,20081125,000000,4.3048,4.3048,4.1327,4.2013,8008,0
+NATR.US,D,20081126,000000,4.0087,4.4769,4.0087,4.4703,1886,0
+NATR.US,D,20081128,000000,4.4703,4.4769,4.4703,4.4703,1833,0
+NATR.US,D,20081202,000000,4.3048,4.3048,4.3048,4.3048,2797,0
+NATR.US,D,20081203,000000,4.3048,4.3392,4.3048,4.3048,4719,0
+NATR.US,D,20081204,000000,4.3048,4.3392,4.3048,4.3048,3269,0
+NATR.US,D,20081205,000000,4.2427,4.2427,4.1327,4.1327,5227,0
+NATR.US,D,20081208,000000,4.1327,4.1327,4.0225,4.1327,5102,0
+NATR.US,D,20081209,000000,3.7883,4.1327,3.7883,4.1327,3968,0
+NATR.US,D,20081210,000000,2.7552,4.1327,2.7552,4.1327,2324,0
+NATR.US,D,20081212,000000,3.7952,4.0293,3.7192,4.0293,4114,0
+NATR.US,D,20081215,000000,3.9604,3.9811,3.7883,3.9604,11314,0
+NATR.US,D,20081216,000000,3.9604,4.546,3.9604,4.3048,14060,0
+NATR.US,D,20081217,000000,3.9604,3.9604,3.6298,3.9604,3207,0
+NATR.US,D,20081218,000000,3.6298,3.6298,3.6298,3.6298,666,0
+NATR.US,D,20081219,000000,3.9604,3.9604,3.9604,3.9604,2324,0
+NATR.US,D,20081222,000000,3.7883,3.7883,3.6298,3.7192,6577,0
+NATR.US,D,20081223,000000,3.7883,3.7883,3.7192,3.7192,74079,0
+NATR.US,D,20081224,000000,3.7192,3.7538,3.7192,3.7192,13233,0
+NATR.US,D,20081226,000000,3.7192,3.7538,3.6161,3.6161,3337,0
+NATR.US,D,20081229,000000,3.6161,3.6161,3.4437,3.4437,49354,0
+NATR.US,D,20081230,000000,3.4437,3.4437,3.4091,3.4091,2795,0
+NATR.US,D,20081231,000000,3.6161,4.2013,3.382,4.2013,24797,0
+NATR.US,D,20090102,000000,3.7883,3.7883,3.7883,3.7883,726,0
+NATR.US,D,20090105,000000,3.7883,3.7883,3.4437,3.4989,646599,0
+NATR.US,D,20090106,000000,3.4783,3.6161,3.4783,3.6161,1422,0
+NATR.US,D,20090107,000000,3.6161,3.6161,3.6161,3.6161,726,0
+NATR.US,D,20090108,000000,3.6161,3.6229,3.6161,3.6161,4975,0
+NATR.US,D,20090109,000000,3.4783,3.6229,3.4783,3.4783,15075,0
+NATR.US,D,20090112,000000,3.4783,3.4783,3.4783,3.4783,7156,0
+NATR.US,D,20090113,000000,3.2718,3.5127,3.2718,3.5127,12048,0
+NATR.US,D,20090114,000000,3.4783,3.4783,3.4783,3.4783,726,0
+NATR.US,D,20090115,000000,3.4091,3.4091,3.4091,3.4091,3375,0
+NATR.US,D,20090116,000000,3.6161,3.6161,3.6161,3.6161,291,0
+NATR.US,D,20090120,000000,3.4437,3.6161,3.4437,3.4437,3105,0
+NATR.US,D,20090121,000000,3.4091,3.4091,3.4091,3.4091,870,0
+NATR.US,D,20090625,000000,2.0662,2.2384,2.0662,2.2384,291,0
+NATR.US,D,20090626,000000,3.6161,3.6161,3.6161,3.6161,7115,0
+NATR.US,D,20090629,000000,3.7883,3.7883,3.7883,3.7883,200,0
+NATR.US,D,20090630,000000,3.4437,3.6161,3.4437,3.6161,15101,0
+NATR.US,D,20090701,000000,3.6229,3.6229,3.6229,3.6229,434,0
+NATR.US,D,20090707,000000,3.6161,3.6161,3.6161,3.6161,2468,0
+NATR.US,D,20090708,000000,3.6161,3.7883,3.6161,3.6575,10013,0
+NATR.US,D,20090709,000000,3.7883,3.7883,3.6505,3.6505,20906,0
+NATR.US,D,20090710,000000,3.4437,3.6161,3.4437,3.6161,2571,0
+NATR.US,D,20090714,000000,3.6161,3.6161,3.6161,3.6161,301,0
+NATR.US,D,20090715,000000,3.6161,3.6161,3.6161,3.6161,4863,0
+NATR.US,D,20090716,000000,3.6161,3.6161,3.6161,3.6161,291,0
+NATR.US,D,20090717,000000,3.6161,3.6161,3.6161,3.6161,2934,0
+NATR.US,D,20090720,000000,3.6229,3.6229,3.6161,3.6161,2926,0
+NATR.US,D,20090721,000000,3.6161,3.6161,3.6161,3.6161,2237,0
+NATR.US,D,20090722,000000,3.6161,3.6161,3.6161,3.6161,219,0
+NATR.US,D,20090723,000000,3.6161,3.6161,3.2718,3.2718,17092,0
+NATR.US,D,20090724,000000,3.6161,3.6161,3.5816,3.5816,1163,0
+NATR.US,D,20090727,000000,3.6161,3.6161,3.4437,3.6161,1307,0
+NATR.US,D,20090728,000000,3.4437,3.4437,3.3749,3.3749,4272,0
+NATR.US,D,20090729,000000,3.3749,3.3749,3.3749,3.3749,2121,0
+NATR.US,D,20090730,000000,3.3749,3.5816,3.3749,3.4437,8900,0
+NATR.US,D,20090731,000000,3.4437,3.6161,3.4437,3.4437,1604,0
+NATR.US,D,20090803,000000,3.4437,3.4437,3.4437,3.4437,355,0
+NATR.US,D,20090804,000000,3.5127,3.6161,3.5127,3.6161,1599,0
+NATR.US,D,20090805,000000,3.5127,3.6092,3.5127,3.6092,1949,0
+NATR.US,D,20090806,000000,3.4437,3.5127,3.4437,3.5127,2854,0
+NATR.US,D,20090807,000000,3.3061,3.7883,3.3061,3.7883,8935,0
+NATR.US,D,20090810,000000,3.5816,3.7883,3.5816,3.7883,2016,0
+NATR.US,D,20090811,000000,3.6161,3.809,3.6161,3.6161,3099,0
+NATR.US,D,20090812,000000,3.6161,3.6161,3.6161,3.6161,291,0
+NATR.US,D,20090813,000000,3.5127,3.547,3.3749,3.3749,4498,0
+NATR.US,D,20090814,000000,3.4437,3.4783,3.4437,3.4783,2034,0
+NATR.US,D,20090817,000000,3.8158,3.8158,3.4783,3.7538,870,0
+NATR.US,D,20090818,000000,3.5127,3.5127,3.5127,3.5127,766,0
+NATR.US,D,20090820,000000,3.6161,3.7538,3.6161,3.6849,8865,0
+NATR.US,D,20090821,000000,3.7192,3.7883,3.6849,3.7883,10455,0
+NATR.US,D,20090824,000000,3.6849,3.7883,3.6849,3.7883,565,0
+NATR.US,D,20090825,000000,3.6849,3.6849,3.6849,3.6849,912,0
+NATR.US,D,20090826,000000,3.7883,3.8847,3.7192,3.8847,5368,0
+NATR.US,D,20090827,000000,3.6849,3.6849,3.6849,3.6849,4585,0
+NATR.US,D,20090828,000000,3.6849,3.6849,3.6849,3.6849,229,0
+NATR.US,D,20090831,000000,4.0638,4.0638,3.7538,3.7538,961,0
+NATR.US,D,20090901,000000,3.7538,3.7538,3.7538,3.7538,585,0
+NATR.US,D,20090902,000000,3.6849,3.6849,3.6849,3.6849,437,0
+NATR.US,D,20090904,000000,3.6849,3.6849,3.6849,3.6849,267,0
+NATR.US,D,20090908,000000,3.6849,3.6849,3.6849,3.6849,579,0
+NATR.US,D,20090911,000000,3.6849,3.6849,3.6849,3.6849,2737,0
+NATR.US,D,20090914,000000,3.6849,3.6849,3.6161,3.6505,8337,0
+NATR.US,D,20090915,000000,3.6849,3.6849,3.6849,3.6849,1135,0
+NATR.US,D,20090918,000000,3.6849,3.6849,3.6849,3.6849,1353,0
+NATR.US,D,20090922,000000,3.6849,3.6849,3.6849,3.6849,1175,0
+NATR.US,D,20090923,000000,3.6849,3.6849,3.6849,3.6849,4975,0
+NATR.US,D,20090925,000000,3.6849,3.6849,3.6849,3.6849,726,0
+NATR.US,D,20090928,000000,3.6849,3.6849,3.6849,3.6849,434,0
+NATR.US,D,20090930,000000,3.6849,3.6849,3.3749,3.6849,12985,0
+NATR.US,D,20091001,000000,3.6849,3.6849,3.6849,3.6849,2176,0
+NATR.US,D,20091002,000000,3.6849,3.6849,3.3749,3.6849,3872,0
+NATR.US,D,20091005,000000,3.6849,3.6849,3.6849,3.6849,2565,0
+NATR.US,D,20091006,000000,3.6849,4.0638,3.6849,4.0638,5428,0
+NATR.US,D,20091007,000000,3.7192,3.7192,3.6849,3.6849,3659,0
+NATR.US,D,20091008,000000,4.0638,4.1187,3.7538,4.0983,5308,0
+NATR.US,D,20091009,000000,3.6919,3.8569,3.6919,3.7538,3699,0
+NATR.US,D,20091012,000000,3.7192,4.2704,3.7192,3.9604,2406,0
+NATR.US,D,20091013,000000,4.0293,4.2224,3.9604,4.2224,4096,0
+NATR.US,D,20091014,000000,4.4085,4.4085,4.0293,4.2013,3633,0
+NATR.US,D,20091015,000000,3.995,4.1327,3.995,4.1327,2046,0
+NATR.US,D,20091016,000000,3.9604,3.9671,3.9604,3.9604,726,0
+NATR.US,D,20091019,000000,3.9604,3.9604,3.9604,3.9604,145,0
+NATR.US,D,20091020,000000,3.9742,3.9742,3.9604,3.9604,436,0
+NATR.US,D,20091021,000000,3.9604,4.3048,3.9604,4.3048,3729,0
+NATR.US,D,20091022,000000,4.0225,5.5102,4.0225,5.4551,4452,0
+NATR.US,D,20091023,000000,5.4412,6.4126,5.4343,6.2678,14124,0
+NATR.US,D,20091026,000000,6.2678,6.2678,5.5102,6.13,3953,0
+NATR.US,D,20091027,000000,5.5376,6.2678,5.5376,6.2678,6577,0
+NATR.US,D,20091028,000000,6.2678,6.2678,5.5861,5.6204,1072,0
+NATR.US,D,20091030,000000,5.6067,5.8682,5.6067,5.8615,4063,0
+NATR.US,D,20091102,000000,6.1712,6.1712,6.1712,6.1712,1452,0
+NATR.US,D,20091103,000000,5.6549,5.8545,5.648,5.7858,1273,0
+NATR.US,D,20091104,000000,5.6067,5.6755,5.524,5.524,1405,0
+NATR.US,D,20091105,000000,5.1728,5.6892,5.1728,5.6892,12464,0
+NATR.US,D,20091106,000000,5.6825,5.6825,4.8628,5.5031,5084,0
+NATR.US,D,20091109,000000,4.8971,5.2003,4.8971,5.1587,4498,0
+NATR.US,D,20091116,000000,4.4011,5.1382,4.1049,4.6217,6974,0
+NATR.US,D,20091117,000000,4.2224,4.6284,4.2224,4.6284,2615,0
+NATR.US,D,20091118,000000,4.4356,4.9042,4.4356,4.9042,7545,0
+NATR.US,D,20091119,000000,5.0968,5.2346,4.8349,5.2346,2573,0
+NATR.US,D,20091120,000000,5.1659,5.2346,4.8213,4.8282,22989,0
+NATR.US,D,20091123,000000,4.8903,5.2346,4.8213,5.2277,20676,0
+NATR.US,D,20091124,000000,4.8421,5.2346,4.8421,5.2346,1336,0
+NATR.US,D,20091125,000000,5.214,5.5102,5.207,5.5102,11379,0
+NATR.US,D,20091130,000000,5.0141,5.0141,4.8213,4.9937,3925,0
+NATR.US,D,20091201,000000,5.1314,5.517,5.1246,5.517,12618,0
+NATR.US,D,20091202,000000,5.4965,5.517,5.4275,5.5102,10018,0
+NATR.US,D,20091203,000000,5.338,5.338,5.338,5.338,579,0
+NATR.US,D,20091204,000000,5.338,5.338,5.1728,5.1728,2263,0
+NATR.US,D,20091207,000000,5.2689,5.5102,5.2689,5.5102,81448,0
+NATR.US,D,20091208,000000,5.5102,6.2058,5.5031,5.5102,85810,0
+NATR.US,D,20091209,000000,5.517,6.1644,5.5102,6.0955,24172,0
+NATR.US,D,20091210,000000,6.0199,6.0611,5.8545,6.0611,2625,0
+NATR.US,D,20091211,000000,5.8406,5.8615,5.834,5.834,1790,0
+NATR.US,D,20091214,000000,5.7787,5.8406,5.4343,5.4343,5661,0
+NATR.US,D,20091215,000000,5.5102,5.8406,5.3035,5.3102,5609,0
+NATR.US,D,20091216,000000,5.338,6.2678,5.338,5.7305,20318,0
+NATR.US,D,20091217,000000,6.2266,6.2403,5.6067,6.2333,22670,0
+NATR.US,D,20091218,000000,6.1094,6.323,6.1094,6.2472,1383,0
+NATR.US,D,20091221,000000,6.2333,6.4744,6.1988,6.2126,33285,0
+NATR.US,D,20091222,000000,6.4951,6.4951,6.2403,6.2403,1307,0
+NATR.US,D,20091223,000000,6.4331,6.5433,6.378,6.4744,16825,0
+NATR.US,D,20091228,000000,6.3572,6.4401,6.1988,6.4401,2591,0
+NATR.US,D,20091229,000000,6.1439,6.6123,6.1231,6.1231,26693,0
+NATR.US,D,20091230,000000,5.8545,6.0611,5.8545,5.9648,2759,0
+NATR.US,D,20091231,000000,5.8822,5.8822,5.8822,5.8822,145,0
+NATR.US,D,20100104,000000,5.71,5.71,5.5514,5.5514,1017,0
+NATR.US,D,20100105,000000,5.7305,5.7305,5.5102,5.524,3938,0
+NATR.US,D,20100106,000000,5.5102,5.7237,5.5102,5.7237,2754,0
+NATR.US,D,20100107,000000,5.765,5.9096,5.648,5.648,579,0
+NATR.US,D,20100108,000000,5.6135,5.7168,5.6135,5.7168,3498,0
+NATR.US,D,20100111,000000,5.5722,5.7168,5.5102,5.7168,2980,0
+NATR.US,D,20100113,000000,5.7168,5.7168,5.5446,5.5446,54949,0
+NATR.US,D,20100114,000000,5.7168,5.7168,5.6135,5.6135,434,0
+NATR.US,D,20100115,000000,5.517,5.517,5.5102,5.5102,1516,0
+NATR.US,D,20100119,000000,5.5102,5.7168,5.3448,5.3448,2388,0
+NATR.US,D,20100122,000000,5.4412,5.4412,5.4412,5.4412,291,0
+NATR.US,D,20100125,000000,5.2553,5.2553,5.2553,5.2553,291,0
+NATR.US,D,20100126,000000,5.2485,5.5376,5.1933,5.5376,6147,0
+NATR.US,D,20100127,000000,5.5584,5.9786,5.5584,5.9441,6974,0
+NATR.US,D,20100128,000000,5.9579,6.1783,5.7718,6.1783,4936,0
+NATR.US,D,20100129,000000,6.1853,6.1853,5.6892,5.6892,14791,0
+NATR.US,D,20100201,000000,5.6135,5.9853,5.3586,5.765,14247,0
+NATR.US,D,20100202,000000,5.469,6.0955,5.469,5.9853,4509,0
+NATR.US,D,20100203,000000,6.0269,6.2333,5.8476,6.2126,1402,0
+NATR.US,D,20100204,000000,5.8406,6.1988,5.5927,6.1921,2059,0
+NATR.US,D,20100205,000000,6.0544,6.323,5.8545,6.323,8383,0
+NATR.US,D,20100208,000000,6.1853,6.2678,6.0817,6.1508,15589,0
+NATR.US,D,20100209,000000,5.6135,6.2058,5.6067,6.137,6148,0
+NATR.US,D,20100210,000000,6.0062,6.0062,6.0062,6.0062,291,0
+NATR.US,D,20100211,000000,5.9648,5.9648,5.6755,5.6825,2389,0
+NATR.US,D,20100212,000000,5.579,6.13,5.3448,6.13,1361,0
+NATR.US,D,20100216,000000,5.7512,6.1921,5.5102,5.9096,3343,0
+NATR.US,D,20100217,000000,5.7512,5.7512,5.7512,5.7512,1452,0
+NATR.US,D,20100218,000000,5.5376,6.0955,5.5376,6.0955,1779,0
+NATR.US,D,20100219,000000,6.1231,6.1712,6.1231,6.1712,1621,0
+NATR.US,D,20100223,000000,6.0955,6.13,5.7237,5.7512,1452,0
+NATR.US,D,20100224,000000,5.7581,6.137,5.7581,6.13,7552,0
+NATR.US,D,20100225,000000,5.6892,6.0337,5.5514,5.703,9548,0
+NATR.US,D,20100226,000000,5.6616,5.6825,5.6549,5.6825,579,0
+NATR.US,D,20100301,000000,5.9096,5.9235,5.7858,5.9235,9388,0
+NATR.US,D,20100302,000000,5.8201,5.9235,5.6616,5.8406,7228,0
+NATR.US,D,20100303,000000,5.834,5.9166,5.5446,5.8615,6996,0
+NATR.US,D,20100304,000000,5.6825,5.7718,5.6341,5.7718,2176,0
+NATR.US,D,20100305,000000,5.6341,5.9235,5.4827,5.6274,9721,0
+NATR.US,D,20100308,000000,5.8889,6.1026,5.7237,5.7581,20337,0
+NATR.US,D,20100309,000000,5.8615,6.13,5.7237,5.8545,1450,0
+NATR.US,D,20100310,000000,5.8406,6.2058,5.6963,5.7787,2176,0
+NATR.US,D,20100311,000000,5.7858,6.13,5.6892,5.7444,4455,0
+NATR.US,D,20100312,000000,6.0955,6.0955,5.6616,5.8615,8564,0
+NATR.US,D,20100315,000000,5.9028,5.9028,5.5722,5.7858,3961,0
+NATR.US,D,20100316,000000,5.9028,6.1231,5.6892,5.9096,11659,0
+NATR.US,D,20100317,000000,5.8889,6.0611,5.6825,5.71,3047,0
+NATR.US,D,20100318,000000,5.7168,6.0404,5.5653,5.9923,14227,0
+NATR.US,D,20100319,000000,5.4827,5.8889,5.4827,5.6892,5458,0
+NATR.US,D,20100322,000000,5.8545,6.0269,5.8545,5.8545,4793,0
+NATR.US,D,20100323,000000,5.7858,5.7858,5.7858,5.7858,434,0
+NATR.US,D,20100324,000000,5.71,5.71,5.71,5.71,219,0
+NATR.US,D,20100325,000000,5.6825,5.703,5.6825,5.703,291,0
+NATR.US,D,20100330,000000,5.7168,6.1921,5.6135,5.9096,8535,0
+NATR.US,D,20100331,000000,5.6963,5.8545,5.6963,5.7374,3310,0
+NATR.US,D,20100401,000000,5.8201,5.8406,5.6549,5.8201,2904,0
+NATR.US,D,20100405,000000,5.6825,5.8545,5.6755,5.8545,13582,0
+NATR.US,D,20100406,000000,5.8545,6.4331,5.8406,6.4331,195438,0
+NATR.US,D,20100407,000000,5.9786,6.3712,5.9305,6.3712,2324,0
+NATR.US,D,20100408,000000,6.4126,6.4126,6.2885,6.4057,5107,0
+NATR.US,D,20100409,000000,6.4331,6.5364,6.1988,6.4744,11490,0
+NATR.US,D,20100412,000000,6.3435,6.8877,6.3435,6.8877,7600,0
+NATR.US,D,20100413,000000,6.7154,7.2321,6.7154,7.2321,9632,0
+NATR.US,D,20100414,000000,7.2595,7.577,6.9084,7.2733,26975,0
+NATR.US,D,20100415,000000,6.9153,8.5409,6.9153,8.3419,18015,0
+NATR.US,D,20100416,000000,8.264,8.747,7.7761,8.0654,23454,0
+NATR.US,D,20100419,000000,8.1277,8.2242,7.2873,7.6592,27690,0
+NATR.US,D,20100420,000000,7.2458,8.264,7.1633,8.264,8520,0
+NATR.US,D,20100421,000000,8.2242,8.264,7.9215,8.264,10597,0
+NATR.US,D,20100422,000000,8.2169,8.65,8.2169,8.2446,29663,0
+NATR.US,D,20100423,000000,8.354,8.4912,8.354,8.4378,1512,0
+NATR.US,D,20100426,000000,8.0029,8.6093,8.0029,8.4727,8352,0
+NATR.US,D,20100427,000000,8.4727,8.4727,8.3604,8.4593,3141,0
+NATR.US,D,20100428,000000,8.4035,8.5902,7.9144,8.5409,20456,0
+NATR.US,D,20100429,000000,8.4727,9.0492,8.4727,8.9821,14761,0
+NATR.US,D,20100430,000000,9.0444,9.2983,9.0444,9.2916,3992,0
+NATR.US,D,20100503,000000,9.2983,10.036,9.1335,9.732,32520,0
+NATR.US,D,20100504,000000,9.553,9.954,7.9554,8.6716,60989,0
+NATR.US,D,20100505,000000,8.583,10.153,8.2169,9.0236,92512,0
+NATR.US,D,20100506,000000,8.7806,9.4356,6.8256,8.2573,78865,0
+NATR.US,D,20100507,000000,8.1412,8.2788,7.4108,7.7341,6510,0
+NATR.US,D,20100510,000000,7.9215,8.2169,7.5007,7.8323,32369,0
+NATR.US,D,20100511,000000,7.7082,9.3314,7.7082,8.5064,35815,0
+NATR.US,D,20100512,000000,8.583,9.1193,8.5615,8.7598,37438,0
+NATR.US,D,20100513,000000,8.8981,8.9399,8.4449,8.5409,30375,0
+NATR.US,D,20100514,000000,8.4299,8.7671,8.328,8.6093,9926,0
+NATR.US,D,20100517,000000,8.4378,8.954,8.3884,8.3884,7552,0
+NATR.US,D,20100518,000000,8.5409,8.9137,8.4449,8.6228,20218,0
+NATR.US,D,20100519,000000,8.603,8.6093,8.0314,8.5758,7777,0
+NATR.US,D,20100520,000000,8.4449,8.5266,7.577,8.4378,9297,0
+NATR.US,D,20100521,000000,8.328,8.3884,7.1496,7.6047,15397,0
+NATR.US,D,20100524,000000,7.5904,8.5266,7.4591,8.348,8073,0
+NATR.US,D,20100525,000000,7.6111,8.1277,7.5834,8.0797,5453,0
+NATR.US,D,20100526,000000,7.6237,7.9554,7.4248,7.4944,4910,0
+NATR.US,D,20100527,000000,7.7549,7.8323,7.4046,7.818,2762,0
+NATR.US,D,20100528,000000,7.7549,7.7549,7.4317,7.7549,3076,0
+NATR.US,D,20100601,000000,7.5072,7.783,7.4389,7.4804,4177,0
+NATR.US,D,20100602,000000,7.4108,7.4108,6.9016,7.0806,5433,0
+NATR.US,D,20100603,000000,6.8877,7.1425,6.7568,7.1425,12816,0
+NATR.US,D,20100604,000000,7.1425,7.5701,7.0048,7.1633,10339,0
+NATR.US,D,20100607,000000,7.1562,7.5487,6.8877,7.5072,18264,0
+NATR.US,D,20100608,000000,7.3423,7.4178,6.7293,6.8191,24799,0
+NATR.US,D,20100609,000000,6.9358,7.3492,6.7705,6.7705,10290,0
+NATR.US,D,20100610,000000,6.9016,6.9911,6.7846,6.9496,7360,0
+NATR.US,D,20100611,000000,6.9496,7.577,6.9496,7.5414,23033,0
+NATR.US,D,20100614,000000,7.239,7.5701,7.053,7.0806,42815,0
+NATR.US,D,20100615,000000,7.1287,7.1287,6.7638,6.9635,25949,0
+NATR.US,D,20100616,000000,6.8808,6.943,6.7912,6.9016,579,0
+NATR.US,D,20100617,000000,6.977,7.9215,6.977,7.7145,21463,0
+NATR.US,D,20100618,000000,7.5414,8.5967,7.5414,8.5758,40613,0
+NATR.US,D,20100621,000000,8.603,8.603,7.6939,7.8858,9631,0
+NATR.US,D,20100622,000000,8.0865,8.0865,7.783,7.7902,6639,0
+NATR.US,D,20100623,000000,7.728,8.1,7.7009,8.044,20717,0
+NATR.US,D,20100624,000000,8.3349,8.6093,7.652,7.818,83456,0
+NATR.US,D,20100625,000000,7.818,8.0725,7.1633,7.6795,1249921,0
+NATR.US,D,20100628,000000,7.6869,7.6869,6.6054,6.7705,61524,0
+NATR.US,D,20100629,000000,6.6742,6.6742,5.6963,5.703,75499,0
+NATR.US,D,20100630,000000,5.7858,5.9441,5.5446,5.765,23161,0
+NATR.US,D,20100701,000000,5.7581,6.1094,5.7581,5.9923,14389,0
+NATR.US,D,20100702,000000,5.9853,6.1921,5.9853,6.0955,14069,0
+NATR.US,D,20100706,000000,6.13,6.2333,5.9028,5.9096,20664,0
+NATR.US,D,20100707,000000,5.9441,6.254,5.9441,6.2333,29707,0
+NATR.US,D,20100708,000000,6.2746,6.3366,5.9992,6.1988,24876,0
+NATR.US,D,20100709,000000,6.1644,6.1921,5.9441,6.1162,11356,0
+NATR.US,D,20100712,000000,6.0887,6.0887,5.6067,5.7787,34438,0
+NATR.US,D,20100713,000000,5.8201,6.1988,5.5998,6.1988,46518,0
+NATR.US,D,20100714,000000,6.3092,6.3092,5.9166,5.9853,15295,0
+NATR.US,D,20100715,000000,6.1508,6.1988,5.6963,5.7305,9609,0
+NATR.US,D,20100716,000000,5.703,5.9786,5.703,5.7168,28950,0
+NATR.US,D,20100719,000000,5.9579,6.0611,5.5584,5.834,51478,0
+NATR.US,D,20100720,000000,5.7374,6.2195,5.5446,6.2195,40304,0
+NATR.US,D,20100721,000000,6.1988,6.2678,5.8615,5.8615,17894,0
+NATR.US,D,20100722,000000,5.9235,6.2608,5.9166,6.1988,21929,0
+NATR.US,D,20100723,000000,6.1576,6.2472,5.6825,6.1988,65372,0
+NATR.US,D,20100726,000000,6.1988,6.1988,5.9369,6.1988,24334,0
+NATR.US,D,20100727,000000,6.1988,6.2472,5.9786,6.1921,13053,0
+NATR.US,D,20100728,000000,6.1439,6.2195,5.7581,5.765,14988,0
+NATR.US,D,20100729,000000,5.7993,6.1783,5.7512,5.8958,13020,0
+NATR.US,D,20100730,000000,5.7993,5.8958,5.648,5.648,17641,0
+NATR.US,D,20100802,000000,5.71,6.1988,5.71,5.9648,23604,0
+NATR.US,D,20100803,000000,5.9579,6.5984,5.6825,5.6892,21449,0
+NATR.US,D,20100804,000000,5.7374,6.3712,5.7168,6.316,33677,0
+NATR.US,D,20100805,000000,6.3435,6.509,6.1712,6.2403,41984,0
+NATR.US,D,20100806,000000,6.2126,6.4607,6.2058,6.2058,20414,0
+NATR.US,D,20100809,000000,6.254,6.4883,6.1988,6.2472,12589,0
+NATR.US,D,20100810,000000,6.1988,6.254,6.0062,6.0404,24421,0
+NATR.US,D,20100811,000000,5.9714,6.3712,5.703,5.8752,84408,0
+NATR.US,D,20100812,000000,5.8406,6.3985,5.8132,5.8958,24863,0
+NATR.US,D,20100813,000000,5.8682,6.3712,5.8682,6.0544,23640,0
+NATR.US,D,20100816,000000,6.0404,6.6533,6.0404,6.5295,13815,0
+NATR.US,D,20100817,000000,6.5364,7.0256,6.3366,6.4401,40441,0
+NATR.US,D,20100818,000000,6.4192,6.8191,5.8406,5.9714,22099,0
+NATR.US,D,20100819,000000,5.9235,6.2126,5.9235,5.9441,27836,0
+NATR.US,D,20100820,000000,5.9579,6.1644,5.6892,5.7374,22914,0
+NATR.US,D,20100823,000000,5.7512,6.13,5.7512,5.7718,30507,0
+NATR.US,D,20100824,000000,5.9305,6.0817,5.5998,5.8752,19399,0
+NATR.US,D,20100825,000000,5.8752,5.8752,5.6135,5.7787,15531,0
+NATR.US,D,20100826,000000,5.8063,6.4744,5.8063,6.0337,22496,0
+NATR.US,D,20100827,000000,6.0887,6.1853,5.8752,6.1508,13362,0
+NATR.US,D,20100830,000000,6.1094,6.4057,5.9714,6.0269,19177,0
+NATR.US,D,20100831,000000,6.1783,6.3712,6.0544,6.0544,12567,0
+NATR.US,D,20100901,000000,6.137,6.3644,5.7927,6.2954,62969,0
+NATR.US,D,20100902,000000,6.2608,7.0184,6.1988,6.6603,46173,0
+NATR.US,D,20100903,000000,6.7154,6.7431,6.2126,6.5984,15142,0
+NATR.US,D,20100907,000000,6.5776,6.5776,5.9305,6.3299,49496,0
+NATR.US,D,20100908,000000,6.323,6.3851,5.9786,6.1094,14854,0
+NATR.US,D,20100909,000000,5.9369,6.4744,5.9369,6.075,72148,0
+NATR.US,D,20100910,000000,6.1094,6.8051,6.1026,6.509,32876,0
+NATR.US,D,20100913,000000,6.6329,6.7431,6.3366,6.5227,23121,0
+NATR.US,D,20100914,000000,6.4883,6.7638,5.9369,6.0544,62379,0
+NATR.US,D,20100915,000000,6.0337,6.4057,5.9369,6.2333,64559,0
+NATR.US,D,20100916,000000,6.3299,6.3644,5.9923,6.0887,16699,0
+NATR.US,D,20100917,000000,6.1853,6.2333,6.0404,6.1712,49820,0
+NATR.US,D,20100920,000000,6.1783,6.2126,6.0955,6.1988,51217,0
+NATR.US,D,20100921,000000,6.1162,6.2195,6.0887,6.13,47437,0
+NATR.US,D,20100922,000000,6.0611,6.2126,6.0337,6.1094,8919,0
+NATR.US,D,20100923,000000,6.1094,6.1508,5.7927,5.8545,11359,0
+NATR.US,D,20100924,000000,5.9305,6.0199,5.8545,5.9853,12356,0
+NATR.US,D,20100927,000000,6.0269,6.0269,5.8889,5.9028,3199,0
+NATR.US,D,20100928,000000,5.9235,6.0337,5.8682,6.0337,6135,0
+NATR.US,D,20100929,000000,6.0062,6.0817,5.834,5.9096,24093,0
+NATR.US,D,20100930,000000,6.0404,6.1644,5.9648,6.1576,17136,0
+NATR.US,D,20101001,000000,6.1783,6.1783,5.8958,6.0611,4126,0
+NATR.US,D,20101004,000000,6.0681,6.2333,6.0681,6.1783,52868,0
+NATR.US,D,20101005,000000,6.1988,6.2678,5.9369,6.2126,35959,0
+NATR.US,D,20101006,000000,6.1162,6.1783,5.9923,6.0817,13328,0
+NATR.US,D,20101007,000000,6.137,6.1988,6.0337,6.1094,16128,0
+NATR.US,D,20101008,000000,6.0404,6.1644,5.9648,6.1576,18548,0
+NATR.US,D,20101011,000000,6.0269,6.13,5.9305,5.9923,14782,0
+NATR.US,D,20101012,000000,5.9648,6.2333,5.9648,6.1988,25603,0
+NATR.US,D,20101013,000000,6.1988,6.1988,6.0404,6.1988,12170,0
+NATR.US,D,20101014,000000,6.0474,6.3435,5.9714,6.0544,19106,0
+NATR.US,D,20101015,000000,6.1644,6.1644,6.0199,6.1439,25414,0
+NATR.US,D,20101018,000000,6.1576,6.1988,6.1576,6.1921,7191,0
+NATR.US,D,20101019,000000,6.13,6.1988,6.0269,6.0337,11482,0
+NATR.US,D,20101020,000000,6.0887,6.1231,6.0887,6.1231,5483,0
+NATR.US,D,20101021,000000,6.13,6.13,5.9579,6.0611,5934,0
+NATR.US,D,20101022,000000,6.0611,6.1988,6.0474,6.1712,33367,0
+NATR.US,D,20101025,000000,6.1712,6.1712,5.9579,6.0404,16493,0
+NATR.US,D,20101026,000000,6.0474,6.1988,6.0269,6.1508,28233,0
+NATR.US,D,20101027,000000,6.1508,6.1508,6.0681,6.075,5268,0
+NATR.US,D,20101028,000000,6.137,6.137,6.0269,6.0269,6433,0
+NATR.US,D,20101029,000000,6.0404,6.0681,5.9648,6.0404,10405,0
+NATR.US,D,20101101,000000,5.8889,6.0199,5.8752,5.8889,13640,0
+NATR.US,D,20101102,000000,5.9579,6.0681,5.8406,5.9992,18269,0
+NATR.US,D,20101103,000000,5.9992,6.0199,5.9028,5.9923,4028,0
+NATR.US,D,20101104,000000,6.0474,6.1988,5.9923,6.1988,12165,0
+NATR.US,D,20101105,000000,6.1988,6.1988,6.1094,6.1988,17510,0
+NATR.US,D,20101108,000000,6.1162,6.1988,6.1162,6.1921,31069,0
+NATR.US,D,20101109,000000,5.9923,6.13,5.8752,5.9853,84654,0
+NATR.US,D,20101110,000000,6.0337,6.3985,5.8958,6.323,16336,0
+NATR.US,D,20101111,000000,6.2885,6.4744,6.0681,6.4057,9993,0
+NATR.US,D,20101112,000000,6.3299,6.3299,5.9992,6.13,25671,0
+NATR.US,D,20101115,000000,6.1576,6.2678,6.1576,6.1988,7808,0
+NATR.US,D,20101116,000000,6.0544,6.1988,6.0544,6.0544,10123,0
+NATR.US,D,20101117,000000,6.0544,6.1988,5.951,5.9714,11179,0
+NATR.US,D,20101118,000000,6.0269,6.0269,5.9028,6.0269,5987,0
+NATR.US,D,20101119,000000,6.0269,6.0269,5.9369,6.0199,19290,0
+NATR.US,D,20101122,000000,5.9648,6.0269,5.9235,6.013,15587,0
+NATR.US,D,20101123,000000,5.9923,5.9992,5.9235,5.9305,11590,0
+NATR.US,D,20101124,000000,5.9579,6.013,5.9235,6.013,7806,0
+NATR.US,D,20101126,000000,5.9786,6.0269,5.9786,5.9923,5071,0
+NATR.US,D,20101129,000000,5.9579,6.013,5.8822,6.013,3733,0
+NATR.US,D,20101130,000000,5.9786,6.013,5.9579,5.9579,6764,0
+NATR.US,D,20101201,000000,6.0269,6.0269,5.7993,5.9853,37344,0
+NATR.US,D,20101202,000000,5.9579,6.0544,5.9028,6.0544,14712,0
+NATR.US,D,20101203,000000,6.0199,6.0337,5.9923,6.013,5672,0
+NATR.US,D,20101206,000000,5.9853,6.0269,5.9096,5.9923,5122,0
+NATR.US,D,20101207,000000,6.0199,6.0269,5.8545,6.0199,17944,0
+NATR.US,D,20101208,000000,6.013,6.013,5.9305,5.9992,3275,0
+NATR.US,D,20101209,000000,5.8476,6.0269,5.7374,6.0062,28640,0
+NATR.US,D,20101210,000000,5.7581,6.0269,5.7512,6.0269,14162,0
+NATR.US,D,20101213,000000,5.9923,6.0269,5.8615,5.9853,13664,0
+NATR.US,D,20101214,000000,6.013,6.0611,5.9786,6.013,7125,0
+NATR.US,D,20101215,000000,6.0611,6.0887,6.0474,6.0611,8842,0
+NATR.US,D,20101216,000000,6.0611,6.3572,6.0611,6.2816,17392,0
+NATR.US,D,20101217,000000,6.2608,6.3712,5.9028,6.2333,53000,0
+NATR.US,D,20101220,000000,6.1988,6.2058,5.7168,6.1162,29517,0
+NATR.US,D,20101221,000000,5.8889,6.1644,5.8889,6.1644,13337,0
+NATR.US,D,20101222,000000,6.1853,6.1853,6.0887,6.1576,5821,0
+NATR.US,D,20101223,000000,5.9305,6.0269,5.9305,5.9923,3946,0
+NATR.US,D,20101227,000000,5.8889,6.1439,5.8682,6.1439,4283,0
+NATR.US,D,20101228,000000,6.1988,6.1988,6.0817,6.137,11861,0
+NATR.US,D,20101229,000000,6.137,6.137,6.013,6.0887,3587,0
+NATR.US,D,20101230,000000,6.0611,6.1508,5.951,6.0887,9119,0
+NATR.US,D,20101231,000000,6.0611,6.1853,6.0269,6.1853,4325,0
+NATR.US,D,20110103,000000,6.137,6.1853,5.9579,6.1162,17998,0
+NATR.US,D,20110104,000000,6.137,6.137,5.8889,6.013,11497,0
+NATR.US,D,20110105,000000,6.0337,6.0337,5.8958,5.9714,22726,0
+NATR.US,D,20110106,000000,5.9579,5.9714,5.8682,5.9648,24550,0
+NATR.US,D,20110107,000000,5.9028,5.9369,5.7168,5.8958,21744,0
+NATR.US,D,20110110,000000,5.7305,5.9853,5.7305,5.9853,11356,0
+NATR.US,D,20110111,000000,5.8545,6.0544,5.8545,6.0474,13492,0
+NATR.US,D,20110112,000000,6.1094,6.1644,6.0199,6.1576,9775,0
+NATR.US,D,20110113,000000,6.1508,6.1508,5.9096,6.0062,21784,0
+NATR.US,D,20110114,000000,5.9992,6.1162,5.8682,6.1094,9573,0
+NATR.US,D,20110118,000000,5.9992,6.13,5.9096,6.13,8200,0
+NATR.US,D,20110119,000000,6.0887,6.0887,5.7305,5.7581,33133,0
+NATR.US,D,20110120,000000,5.7927,5.7993,5.5998,5.5998,20607,0
+NATR.US,D,20110121,000000,5.648,5.6825,5.5102,5.5102,23465,0
+NATR.US,D,20110124,000000,5.5584,5.6549,5.517,5.5861,18271,0
+NATR.US,D,20110125,000000,5.524,5.648,5.4756,5.5309,18458,0
+NATR.US,D,20110126,000000,5.4965,5.8545,5.4965,5.8545,15113,0
+NATR.US,D,20110127,000000,5.7858,5.8615,5.6341,5.7512,9270,0
+NATR.US,D,20110128,000000,5.6616,5.6616,5.338,5.4067,21814,0
+NATR.US,D,20110131,000000,5.4412,5.6549,5.3173,5.6135,9623,0
+NATR.US,D,20110201,000000,5.6549,5.8201,5.5514,5.8201,14396,0
+NATR.US,D,20110202,000000,5.765,5.8476,5.765,5.8132,2170,0
+NATR.US,D,20110203,000000,5.8201,5.8476,5.6825,5.7787,2478,0
+NATR.US,D,20110204,000000,5.7374,5.8063,5.6616,5.71,12742,0
+NATR.US,D,20110207,000000,5.7305,5.8132,5.7305,5.7858,4857,0
+NATR.US,D,20110208,000000,5.7787,5.7927,5.6549,5.7927,7476,0
+NATR.US,D,20110209,000000,5.7718,5.7718,5.703,5.7444,3985,0
+NATR.US,D,20110210,000000,5.5446,5.7718,5.5446,5.6274,24406,0
+NATR.US,D,20110211,000000,5.5927,5.7444,5.5927,5.7444,8958,0
+NATR.US,D,20110214,000000,5.7374,5.7444,5.6341,5.648,5635,0
+NATR.US,D,20110215,000000,5.5584,5.6616,5.5376,5.6341,32257,0
+NATR.US,D,20110216,000000,5.5376,5.8271,5.5376,5.7858,33344,0
+NATR.US,D,20110218,000000,5.8476,5.9648,5.7168,5.7512,15505,0
+NATR.US,D,20110222,000000,5.703,5.7512,5.524,5.524,12165,0
+NATR.US,D,20110223,000000,5.6135,5.6135,5.469,5.5102,17622,0
+NATR.US,D,20110224,000000,5.5376,5.648,5.4895,5.641,14471,0
+NATR.US,D,20110225,000000,5.5722,5.6684,5.4618,5.6549,6917,0
+NATR.US,D,20110228,000000,5.5514,5.6684,5.5514,5.6684,16734,0
+NATR.US,D,20110301,000000,5.6616,5.6616,5.3518,5.5584,27604,0
+NATR.US,D,20110302,000000,5.5309,5.8201,5.4895,5.7581,28252,0
+NATR.US,D,20110303,000000,5.8476,6.0062,5.7512,5.8545,12134,0
+NATR.US,D,20110304,000000,5.8271,5.8406,5.71,5.7581,3134,0
+NATR.US,D,20110307,000000,5.8476,5.8476,5.5309,5.5653,8209,0
+NATR.US,D,20110308,000000,5.5998,5.7858,5.5998,5.7858,5147,0
+NATR.US,D,20110309,000000,5.648,5.7512,5.648,5.6963,4640,0
+NATR.US,D,20110310,000000,5.6549,5.6549,5.469,5.5102,11579,0
+NATR.US,D,20110311,000000,5.641,5.641,5.524,5.5514,11786,0
+NATR.US,D,20110314,000000,5.5102,5.8271,5.5102,5.6274,10665,0
+NATR.US,D,20110315,000000,5.5102,6.1508,5.3518,5.8889,46656,0
+NATR.US,D,20110316,000000,5.8889,6.2126,5.703,5.703,35645,0
+NATR.US,D,20110317,000000,5.9923,6.3022,5.6204,6.0474,54194,0
+NATR.US,D,20110318,000000,6.0955,6.2403,5.6892,6.2403,123579,0
+NATR.US,D,20110321,000000,6.1988,6.2333,5.9166,6.1988,32578,0
+NATR.US,D,20110322,000000,6.1783,6.2678,6.1644,6.2608,27686,0
+NATR.US,D,20110323,000000,6.1231,6.3022,6.1231,6.2266,29760,0
+NATR.US,D,20110324,000000,6.1988,6.1988,6.0681,6.1094,9373,0
+NATR.US,D,20110325,000000,6.0955,6.1576,5.6274,6.1576,28111,0
+NATR.US,D,20110328,000000,5.9369,6.075,5.9096,6.0269,21173,0
+NATR.US,D,20110329,000000,5.9853,6.3712,5.9853,6.1988,12689,0
+NATR.US,D,20110330,000000,6.1988,6.2608,6.1783,6.2333,9246,0
+NATR.US,D,20110331,000000,6.2058,6.2126,6.075,6.1712,15769,0
+NATR.US,D,20110401,000000,6.1921,6.2126,6.1644,6.1644,11150,0
+NATR.US,D,20110404,000000,6.1988,6.2126,6.1853,6.1853,988,0
+NATR.US,D,20110405,000000,6.1853,6.1921,6.0817,6.1783,5713,0
+NATR.US,D,20110406,000000,6.1988,6.2058,6.1712,6.2058,6552,0
+NATR.US,D,20110407,000000,6.1231,6.2058,6.1026,6.1508,5453,0
+NATR.US,D,20110408,000000,6.1988,6.1988,6.137,6.137,3609,0
+NATR.US,D,20110411,000000,6.1231,6.137,5.9369,5.9369,10525,0
+NATR.US,D,20110412,000000,5.9369,6.2126,5.9096,6.0611,19634,0
+NATR.US,D,20110413,000000,6.0681,6.1644,6.0337,6.0337,7364,0
+NATR.US,D,20110414,000000,5.9096,6.1988,5.8889,6.1508,17236,0
+NATR.US,D,20110415,000000,6.137,6.1921,6.1094,6.1576,14672,0
+NATR.US,D,20110418,000000,6.075,6.075,6.0199,6.0269,4163,0
+NATR.US,D,20110419,000000,6.0817,6.1644,6.0817,6.1644,18595,0
+NATR.US,D,20110420,000000,6.1576,6.1644,6.0887,6.1162,23139,0
+NATR.US,D,20110421,000000,6.0955,6.1439,6.0269,6.1162,2016,0
+NATR.US,D,20110425,000000,6.0955,6.0955,5.9853,6.075,5995,0
+NATR.US,D,20110426,000000,6.0474,6.0955,5.9579,6.0404,16410,0
+NATR.US,D,20110427,000000,6.0269,6.0474,5.9714,6.0474,3402,0
+NATR.US,D,20110428,000000,6.013,6.1094,6.013,6.1094,6820,0
+NATR.US,D,20110429,000000,6.13,6.1439,6.1026,6.1439,4903,0
+NATR.US,D,20110502,000000,6.1026,6.137,5.8271,5.8406,23788,0
+NATR.US,D,20110503,000000,5.834,6.0269,5.834,5.834,11805,0
+NATR.US,D,20110504,000000,5.7718,5.7858,5.6963,5.703,25844,0
+NATR.US,D,20110505,000000,5.703,5.8201,5.6274,5.648,6777,0
+NATR.US,D,20110506,000000,6.1988,7.7485,6.13,7.4178,229953,0
+NATR.US,D,20110509,000000,7.3492,9.0236,7.3492,8.1687,91538,0
+NATR.US,D,20110510,000000,8.2518,8.3349,7.7485,8.2858,51955,0
+NATR.US,D,20110511,000000,8.2169,8.2375,7.7902,7.9412,77963,0
+NATR.US,D,20110512,000000,7.8323,8.1134,7.6379,8.0929,37848,0
+NATR.US,D,20110513,000000,7.9625,8.1341,7.8932,7.9825,11642,0
+NATR.US,D,20110516,000000,7.935,8.1412,7.6795,7.8789,14864,0
+NATR.US,D,20110517,000000,7.8932,7.8932,6.8191,6.9704,52709,0
+NATR.US,D,20110518,000000,6.943,7.2183,6.8327,7.0943,25660,0
+NATR.US,D,20110519,000000,7.0391,7.1633,6.8603,6.9635,88493,0
+NATR.US,D,20110520,000000,6.9223,7.0462,6.9223,6.943,37572,0
+NATR.US,D,20110523,000000,6.9223,7.053,6.5501,6.9565,68401,0
+NATR.US,D,20110524,000000,7.0325,7.4046,7.0325,7.3353,41252,0
+NATR.US,D,20110525,000000,7.3353,7.9761,7.1287,7.8376,35996,0
+NATR.US,D,20110526,000000,7.9215,9.518,7.9215,9.4147,131412,0
+NATR.US,D,20110527,000000,9.4147,9.518,9.2159,9.3598,38187,0
+NATR.US,D,20110531,000000,9.4432,9.857,9.3901,9.745,112019,0
+NATR.US,D,20110601,000000,9.987,9.987,9.0634,9.2916,118028,0
+NATR.US,D,20110602,000000,9.2717,9.538,8.7277,9.3825,58724,0
+NATR.US,D,20110603,000000,9.2774,9.843,9.1751,9.759,51545,0
+NATR.US,D,20110606,000000,9.831,10.606,9.78,10.22,116879,0
+NATR.US,D,20110607,000000,10.325,10.606,10.206,10.503,60815,0
+NATR.US,D,20110608,000000,10.359,10.503,10.166,10.298,405922,0
+NATR.US,D,20110609,000000,10.05,10.311,9.831,10.25,61765,0
+NATR.US,D,20110610,000000,10.215,10.226,9.987,10.22,29831,0
+NATR.US,D,20110613,000000,10.332,10.422,9.823,10.193,191123,0
+NATR.US,D,20110614,000000,10.097,10.352,10.097,10.226,191599,0
+NATR.US,D,20110615,000000,10.161,10.263,9.946,10.097,51019,0
+NATR.US,D,20110616,000000,10.084,10.4,9.925,10.366,117409,0
+NATR.US,D,20110617,000000,10.415,10.496,9.987,10.044,118652,0
+NATR.US,D,20110620,000000,10.234,11.02,10.097,11,101546,0
+NATR.US,D,20110621,000000,11.164,12.039,11.143,11.69,207055,0
+NATR.US,D,20110622,000000,11.684,12.398,11.352,12.156,104855,0
+NATR.US,D,20110623,000000,12.06,12.156,11.543,12.006,95006,0
+NATR.US,D,20110624,000000,11.69,12.55,11.684,12.507,943652,0
+NATR.US,D,20110627,000000,12.804,13.694,12.668,13.639,191576,0
+NATR.US,D,20110628,000000,13.639,13.639,12.929,13.452,156979,0
+NATR.US,D,20110629,000000,13.452,13.494,13.363,13.437,86614,0
+NATR.US,D,20110630,000000,13.437,13.686,12.859,13.416,112430,0
+NATR.US,D,20110701,000000,13.21,13.859,13.21,13.429,127032,0
+NATR.US,D,20110705,000000,13.528,13.528,12.799,13.163,172114,0
+NATR.US,D,20110706,000000,13.196,13.252,11.978,13.079,157680,0
+NATR.US,D,20110707,000000,13.087,13.507,13.087,13.437,135412,0
+NATR.US,D,20110708,000000,13.203,13.686,13.1,13.624,49877,0
+NATR.US,D,20110711,000000,13.548,13.776,13.548,13.755,112160,0
+NATR.US,D,20110712,000000,13.761,13.873,13.391,13.416,92123,0
+NATR.US,D,20110713,000000,13.569,13.748,13.087,13.61,162097,0
+NATR.US,D,20110714,000000,13.584,13.651,13.185,13.259,81726,0
+NATR.US,D,20110715,000000,13.281,13.624,13.266,13.429,61183,0
+NATR.US,D,20110718,000000,13.333,13.398,13.106,13.326,33877,0
+NATR.US,D,20110719,000000,13.533,13.533,13.21,13.423,70801,0
+NATR.US,D,20110720,000000,13.348,14.181,13.306,13.927,263028,0
+NATR.US,D,20110721,000000,13.921,14.032,13.782,13.989,104407,0
+NATR.US,D,20110722,000000,14.001,14.001,13.437,13.776,57058,0
+NATR.US,D,20110725,000000,13.494,13.59,12.384,12.655,148960,0
+NATR.US,D,20110726,000000,12.583,12.742,12.191,12.714,42630,0
+NATR.US,D,20110727,000000,12.568,12.646,11.942,12.018,57289,0
+NATR.US,D,20110728,000000,12.006,12.184,11.833,11.978,62780,0
+NATR.US,D,20110729,000000,11.833,11.833,11.254,11.495,65367,0
+NATR.US,D,20110801,000000,11.647,11.861,10.766,10.986,180649,0
+NATR.US,D,20110802,000000,10.855,11.226,10.855,10.958,85549,0
+NATR.US,D,20110803,000000,11.536,13.844,11.53,13.499,283595,0
+NATR.US,D,20110804,000000,13.149,14.573,12.742,13.466,215322,0
+NATR.US,D,20110805,000000,13.714,13.714,11.861,13.072,149513,0
+NATR.US,D,20110808,000000,12.596,13.237,12.523,12.604,112373,0
+NATR.US,D,20110809,000000,13.047,13.163,11.57,12.957,157938,0
+NATR.US,D,20110810,000000,12.604,13.059,12.074,12.626,157260,0
+NATR.US,D,20110811,000000,12.729,12.969,12.563,12.687,162913,0
+NATR.US,D,20110812,000000,12.776,13.067,11.434,12.687,93518,0
+NATR.US,D,20110815,000000,13.067,13.067,12.626,12.687,61809,0
+NATR.US,D,20110816,000000,12.619,12.721,12.281,12.446,100723,0
+NATR.US,D,20110817,000000,12.323,12.687,12.287,12.563,53982,0
+NATR.US,D,20110818,000000,12.095,12.633,12.006,12.538,438169,0
+NATR.US,D,20110819,000000,12.377,12.668,11.6,12.55,113910,0
+NATR.US,D,20110822,000000,12.646,12.707,12.3,12.568,86415,0
+NATR.US,D,20110823,000000,12.538,12.699,12.501,12.668,149724,0
+NATR.US,D,20110824,000000,12.68,12.714,12.515,12.568,103409,0
+NATR.US,D,20110825,000000,12.563,12.576,12.406,12.446,45730,0
+NATR.US,D,20110826,000000,11.495,12.568,11.495,12.55,27857,0
+NATR.US,D,20110829,000000,12.568,12.589,12.254,12.568,71542,0
+NATR.US,D,20110830,000000,12.495,12.568,12.265,12.568,51242,0
+NATR.US,D,20110831,000000,12.568,12.568,11.785,11.853,55175,0
+NATR.US,D,20110901,000000,11.882,12.583,11.882,12.265,85483,0
+NATR.US,D,20110902,000000,12.033,12.576,11.936,12.24,68310,0
+NATR.US,D,20110906,000000,11.847,12.17,11.638,11.819,50294,0
+NATR.US,D,20110907,000000,11.978,12.136,11.957,12.039,48989,0
+NATR.US,D,20110908,000000,11.931,12.067,11.503,11.62,36133,0
+NATR.US,D,20110909,000000,11.13,11.503,10.69,11.226,94258,0
+NATR.US,D,20110912,000000,11.075,11.288,10.807,10.958,47548,0
+NATR.US,D,20110913,000000,11.007,11.296,10.834,11.276,30953,0
+NATR.US,D,20110914,000000,11.352,11.826,11.13,11.707,92909,0
+NATR.US,D,20110915,000000,11.785,11.785,11.57,11.675,28862,0
+NATR.US,D,20110916,000000,11.467,11.737,11.054,11.638,92013,0
+NATR.US,D,20110919,000000,11.363,11.454,11.039,11.226,27118,0
+NATR.US,D,20110920,000000,11.123,11.123,10.553,10.56,65160,0
+NATR.US,D,20110921,000000,10.606,11.137,10.58,10.704,65591,0
+NATR.US,D,20110922,000000,10.496,10.716,9.918,9.946,112086,0
+NATR.US,D,20110923,000000,10.125,10.325,9.857,9.884,55541,0
+NATR.US,D,20110926,000000,9.918,10.05,9.581,9.884,66819,0
+NATR.US,D,20110927,000000,10.084,10.945,10.084,10.606,67903,0
+NATR.US,D,20110928,000000,10.641,11.536,10.291,10.317,69994,0
+NATR.US,D,20110929,000000,10.466,10.466,9.506,9.87,87371,0
+NATR.US,D,20110930,000000,9.74,9.946,9.61,9.699,47800,0
+NATR.US,D,20111003,000000,9.603,9.912,8.6093,8.6093,88217,0
+NATR.US,D,20111004,000000,8.9745,9.794,8.5409,9.732,95002,0
+NATR.US,D,20111005,000000,9.745,10.078,9.4214,9.954,88597,0
+NATR.US,D,20111006,000000,9.946,10.044,9.4432,9.959,35577,0
+NATR.US,D,20111007,000000,9.669,9.849,9.4697,9.669,54501,0
+NATR.US,D,20111010,000000,9.863,10.449,9.655,10.415,82344,0
+NATR.US,D,20111011,000000,10.372,10.372,9.87,10.084,99015,0
+NATR.US,D,20111012,000000,10.278,10.56,9.974,10.43,92582,0
+NATR.US,D,20111013,000000,10.181,10.531,10.181,10.526,35747,0
+NATR.US,D,20111014,000000,10.606,11,10.386,10.972,43241,0
+NATR.US,D,20111017,000000,10.849,10.965,10.242,10.415,72922,0
+NATR.US,D,20111018,000000,10.43,10.729,10.044,10.62,77149,0
+NATR.US,D,20111019,000000,10.628,10.918,10.139,10.193,70400,0
+NATR.US,D,20111020,000000,10.456,10.456,9.974,10.372,53386,0
+NATR.US,D,20111021,000000,10.58,10.698,10.298,10.585,75113,0
+NATR.US,D,20111024,000000,10.78,11.254,10.606,11.232,46999,0
+NATR.US,D,20111025,000000,11.37,11.393,10.444,10.51,53285,0
+NATR.US,D,20111026,000000,11.119,11.206,10.56,11.111,39296,0
+NATR.US,D,20111027,000000,11.495,12.589,11.164,12.568,101984,0
+NATR.US,D,20111028,000000,12.742,12.742,12.331,12.406,58783,0
+NATR.US,D,20111031,000000,12.122,12.175,11.882,11.957,45003,0
+NATR.US,D,20111101,000000,11.37,11.963,11.22,11.49,99025,0
+NATR.US,D,20111102,000000,11.771,12.212,11.51,11.985,76132,0
+NATR.US,D,20111103,000000,12.206,12.523,11.908,12.501,56067,0
+NATR.US,D,20111104,000000,12.35,12.42,11.638,11.722,35970,0
+NATR.US,D,20111107,000000,11.661,11.861,11.111,11.345,38936,0
+NATR.US,D,20111108,000000,11.53,12.749,10.766,10.82,165053,0
+NATR.US,D,20111109,000000,10.58,11.22,10.437,10.62,243152,0
+NATR.US,D,20111110,000000,10.547,11.119,10.325,10.566,146997,0
+NATR.US,D,20111111,000000,10.482,10.78,10.475,10.69,68077,0
+NATR.US,D,20111114,000000,10.628,10.663,10.332,10.4,106299,0
+NATR.US,D,20111115,000000,10.352,11.123,9.787,11.007,378214,0
+NATR.US,D,20111116,000000,11.4,12.39,11.296,11.868,226197,0
+NATR.US,D,20111117,000000,11.606,11.847,11.254,11.558,151565,0
+NATR.US,D,20111118,000000,11.53,12.377,11.495,12.337,191697,0
+NATR.US,D,20111121,000000,12.254,12.362,11.805,12.227,176909,0
+NATR.US,D,20111122,000000,12.206,12.356,11.744,12.212,93245,0
+NATR.US,D,20111123,000000,12.067,12.082,11.137,11.317,151613,0
+NATR.US,D,20111125,000000,11.276,11.655,10.972,10.972,43688,0
+NATR.US,D,20111128,000000,11.352,11.826,10.889,11.707,157964,0
+NATR.US,D,20111129,000000,11.696,11.853,11.46,11.744,117115,0
+NATR.US,D,20111130,000000,12.158,12.616,11.799,12.166,798813,0
+NATR.US,D,20111201,000000,12.175,12.523,11.329,11.329,110223,0
+NATR.US,D,20111202,000000,11.592,11.805,11.359,11.503,76895,0
+NATR.US,D,20111205,000000,11.751,11.751,11.352,11.536,59514,0
+NATR.US,D,20111206,000000,11.51,11.894,11.317,11.474,60685,0
+NATR.US,D,20111207,000000,11.4,11.467,10.993,11.329,72136,0
+NATR.US,D,20111208,000000,11.137,11.495,10.539,10.69,76726,0
+NATR.US,D,20111209,000000,10.759,11.247,10.655,11.188,62638,0
+NATR.US,D,20111212,000000,10.951,11,10.2,10.372,106802,0
+NATR.US,D,20111213,000000,10.518,10.635,10.044,10.056,61904,0
+NATR.US,D,20111214,000000,9.954,10.437,9.713,9.954,131658,0
+NATR.US,D,20111215,000000,10.084,10.526,9.65,10.332,67644,0
+NATR.US,D,20111216,000000,10.43,11.014,10.43,10.466,105774,0
+NATR.US,D,20111219,000000,10.539,11.15,10.422,10.43,72353,0
+NATR.US,D,20111220,000000,10.676,11.378,10.676,10.979,88785,0
+NATR.US,D,20111221,000000,11.014,11.24,10.628,10.904,31900,0
+NATR.US,D,20111222,000000,10.924,10.951,10.539,10.671,66009,0
+NATR.US,D,20111223,000000,10.724,10.8,10.599,10.729,21586,0
+NATR.US,D,20111227,000000,11.075,11.262,10.593,10.874,73925,0
+NATR.US,D,20111228,000000,10.896,10.993,10.599,10.676,45860,0
+NATR.US,D,20111229,000000,10.814,10.986,10.663,10.945,16833,0
+NATR.US,D,20111230,000000,10.91,11.047,10.671,10.69,46073,0
+NATR.US,D,20120103,000000,11.02,11.4,11.014,11.247,46621,0
+NATR.US,D,20120104,000000,11.143,11.495,10.882,10.931,96516,0
+NATR.US,D,20120105,000000,10.841,10.938,10.599,10.773,88059,0
+NATR.US,D,20120106,000000,10.663,10.979,10.663,10.759,164571,0
+NATR.US,D,20120109,000000,10.849,11.111,10.641,10.737,84701,0
+NATR.US,D,20120110,000000,10.882,10.918,10.585,10.649,57755,0
+NATR.US,D,20120111,000000,10.635,10.704,10.415,10.553,45511,0
+NATR.US,D,20120112,000000,10.437,10.437,10.089,10.193,56870,0
+NATR.US,D,20120113,000000,10.015,10.089,9.843,9.87,40351,0
+NATR.US,D,20120117,000000,9.375,10.215,9.375,9.999,118164,0
+NATR.US,D,20120118,000000,9.992,10.25,9.959,10.206,67895,0
+NATR.US,D,20120119,000000,10.206,10.655,10.206,10.572,26139,0
+NATR.US,D,20120120,000000,10.482,10.814,10.482,10.685,26290,0
+NATR.US,D,20120123,000000,11.014,11.014,10.078,10.4,139641,0
+NATR.US,D,20120124,000000,10.317,10.614,10.303,10.614,135137,0
+NATR.US,D,20120125,000000,10.547,10.889,10.547,10.807,21791,0
+NATR.US,D,20120126,000000,10.641,10.729,10.263,10.671,64485,0
+NATR.US,D,20120127,000000,10.606,10.737,10.332,10.56,62818,0
+NATR.US,D,20120130,000000,10.407,10.716,9.933,10.036,60782,0
+NATR.US,D,20120131,000000,10.539,10.547,10.063,10.263,34953,0
+NATR.US,D,20120201,000000,10.25,10.787,10.2,10.663,64790,0
+NATR.US,D,20120202,000000,10.698,10.716,10.263,10.531,70914,0
+NATR.US,D,20120203,000000,10.745,11.014,10.531,10.931,63345,0
+NATR.US,D,20120206,000000,10.874,10.945,10.685,10.918,75468,0
+NATR.US,D,20120207,000000,10.918,11.22,10.773,11.098,127510,0
+NATR.US,D,20120208,000000,11.123,11.363,10.91,11.157,77223,0
+NATR.US,D,20120209,000000,11.15,11.302,11,11.22,51004,0
+NATR.US,D,20120210,000000,11.075,11.421,10.896,10.986,53200,0
+NATR.US,D,20120213,000000,10.972,11.24,10.972,11.164,24807,0
+NATR.US,D,20120214,000000,12.398,12.398,10.834,11.13,60066,0
+NATR.US,D,20120215,000000,11.226,11.302,11.068,11.157,35046,0
+NATR.US,D,20120216,000000,11.119,11.262,10.849,11.172,50903,0
+NATR.US,D,20120217,000000,11.226,11.226,10.868,11.13,25731,0
+NATR.US,D,20120221,000000,10.709,11.15,10.709,10.91,18637,0
+NATR.US,D,20120222,000000,10.91,11.054,10.628,10.635,27019,0
+NATR.US,D,20120223,000000,10.685,10.986,10.663,10.938,35119,0
+NATR.US,D,20120224,000000,10.904,11.014,10.649,10.698,16449,0
+NATR.US,D,20120227,000000,10.337,10.62,10.337,10.437,142936,0
+NATR.US,D,20120228,000000,10.317,10.51,10.161,10.263,22727,0
+NATR.US,D,20120229,000000,10.334,10.453,10.128,10.164,40285,0
+NATR.US,D,20120301,000000,10.278,10.366,9.992,9.999,125278,0
+NATR.US,D,20120302,000000,10.044,10.181,9.89,10.078,75492,0
+NATR.US,D,20120305,000000,10.606,12.122,10.606,11.69,189590,0
+NATR.US,D,20120306,000000,11.578,11.633,11.111,11.172,90002,0
+NATR.US,D,20120307,000000,11.446,11.446,10.938,11.323,51142,0
+NATR.US,D,20120308,000000,11.421,11.524,10.965,11.206,50058,0
+NATR.US,D,20120309,000000,11.172,11.57,11.091,11.4,53386,0
+NATR.US,D,20120312,000000,11.434,11.613,11.172,11.323,33651,0
+NATR.US,D,20120313,000000,11.46,11.495,11.061,11.474,35338,0
+NATR.US,D,20120314,000000,11.454,11.69,11.363,11.495,72469,0
+NATR.US,D,20120315,000000,11.668,11.668,10.849,11.02,60603,0
+NATR.US,D,20120316,000000,11.02,11.164,10.945,11.02,65741,0
+NATR.US,D,20120319,000000,10.951,11.02,10.641,10.807,166745,0
+NATR.US,D,20120320,000000,10.745,10.849,10.449,10.773,138350,0
+NATR.US,D,20120321,000000,10.752,10.91,10.614,10.793,74504,0
+NATR.US,D,20120322,000000,10.724,10.868,10.641,10.855,30437,0
+NATR.US,D,20120323,000000,10.863,11.157,10.814,11.157,51795,0
+NATR.US,D,20120326,000000,11.206,11.882,11.206,11.785,63417,0
+NATR.US,D,20120327,000000,11.744,11.931,11.516,11.785,46890,0
+NATR.US,D,20120328,000000,11.566,11.633,11.276,11.49,29596,0
+NATR.US,D,20120329,000000,11.393,11.524,11.302,11.302,28333,0
+NATR.US,D,20120330,000000,11.206,11.37,10.986,11.033,34962,0
+NATR.US,D,20120402,000000,11.137,11.262,11.014,11.103,129046,0
+NATR.US,D,20120403,000000,11.039,11.188,10.918,10.965,91995,0
+NATR.US,D,20120404,000000,10.886,11.268,10.544,10.839,66972,0
+NATR.US,D,20120405,000000,10.839,10.971,10.418,10.653,276499,0
+NATR.US,D,20120409,000000,10.482,10.585,10.234,10.234,72230,0
+NATR.US,D,20120410,000000,10.242,10.325,9.553,9.918,185549,0
+NATR.US,D,20120411,000000,10.023,10.125,9.643,9.897,92532,0
+NATR.US,D,20120412,000000,9.773,10.044,9.773,9.987,63024,0
+NATR.US,D,20120413,000000,9.876,9.884,9.752,9.759,51588,0
+NATR.US,D,20120416,000000,9.759,9.808,9.3949,9.4024,77880,0
+NATR.US,D,20120417,000000,9.518,9.975,9.4214,9.898,71132,0
+NATR.US,D,20120418,000000,9.808,10.063,9.669,9.87,60942,0
+NATR.US,D,20120419,000000,9.954,10.111,9.884,9.954,34193,0
+NATR.US,D,20120420,000000,10.186,10.22,9.974,10.084,70308,0
+NATR.US,D,20120423,000000,9.933,10.063,9.726,9.946,59512,0
+NATR.US,D,20120424,000000,9.939,10.133,9.863,10.133,32522,0
+NATR.US,D,20120425,000000,10.271,10.503,10.089,10.456,47122,0
+NATR.US,D,20120426,000000,10.461,10.641,10.456,10.566,44821,0
+NATR.US,D,20120427,000000,10.624,10.707,10.465,10.681,48692,0
+NATR.US,D,20120430,000000,10.685,10.745,10.585,10.663,122980,0
+NATR.US,D,20120501,000000,10.617,10.797,10.059,10.294,87827,0
+NATR.US,D,20120502,000000,10.2,10.62,9.999,10.449,39819,0
+NATR.US,D,20120503,000000,10.446,10.446,10.135,10.369,36398,0
+NATR.US,D,20120504,000000,10.329,10.329,9.935,10.079,47322,0
+NATR.US,D,20120507,000000,10.023,10.215,9.663,9.759,103372,0
+NATR.US,D,20120508,000000,10.038,10.267,10.03,10.237,87674,0
+NATR.US,D,20120509,000000,10.141,10.294,10.112,10.164,46221,0
+NATR.US,D,20120510,000000,10.135,10.267,10.079,10.12,58526,0
+NATR.US,D,20120511,000000,10.065,10.177,9.781,9.81,94765,0
+NATR.US,D,20120514,000000,9.714,9.898,8.7177,9.0965,169051,0
+NATR.US,D,20120515,000000,9.1107,9.616,8.9661,9.4915,46393,0
+NATR.US,D,20120516,000000,9.531,9.975,9.4214,9.774,49699,0
+NATR.US,D,20120517,000000,9.746,9.838,9.2632,9.3314,68463,0
+NATR.US,D,20120518,000000,9.3115,9.512,9.2149,9.3589,44434,0
+NATR.US,D,20120521,000000,9.3589,9.545,9.2632,9.545,40394,0
+NATR.US,D,20120522,000000,9.499,9.644,9.1107,9.2215,42170,0
+NATR.US,D,20120523,000000,9.1657,9.2291,9.0473,9.2073,46685,0
+NATR.US,D,20120524,000000,9.1742,9.2149,9.0217,9.1657,28802,0
+NATR.US,D,20120525,000000,9.1742,9.2149,9.0217,9.0965,13350,0
+NATR.US,D,20120529,000000,9.2831,9.727,9.07,9.707,35716,0
+NATR.US,D,20120530,000000,9.67,9.802,9.463,9.733,28566,0
+NATR.US,D,20120531,000000,9.714,10.128,9.707,10.092,58280,0
+NATR.US,D,20120601,000000,10.025,10.085,9.795,9.905,75776,0
+NATR.US,D,20120604,000000,9.905,9.956,9.567,9.795,29951,0
+NATR.US,D,20120605,000000,9.733,10.025,9.655,9.877,51326,0
+NATR.US,D,20120606,000000,9.927,10.188,9.838,10.092,19053,0
+NATR.US,D,20120607,000000,10.209,10.216,9.92,9.981,31132,0
+NATR.US,D,20120608,000000,10.002,10.274,10.002,10.177,13777,0
+NATR.US,D,20120611,000000,10.237,10.363,9.76,9.802,36072,0
+NATR.US,D,20120612,000000,9.877,9.989,9.635,9.81,23222,0
+NATR.US,D,20120613,000000,9.831,10.092,9.714,9.774,53836,0
+NATR.US,D,20120614,000000,9.553,10.313,9.553,10.12,30772,0
+NATR.US,D,20120615,000000,9.981,10.434,9.927,10.411,62292,0
+NATR.US,D,20120618,000000,10.3,10.507,9.975,10.32,43047,0
+NATR.US,D,20120619,000000,10.334,10.493,10.188,10.306,34925,0
+NATR.US,D,20120620,000000,10.329,10.34,9.956,10.209,36113,0
+NATR.US,D,20120621,000000,10.079,10.3,9.3314,9.4697,60490,0
+NATR.US,D,20120622,000000,9.553,9.746,9.4697,9.727,275782,0
+NATR.US,D,20120625,000000,9.707,9.714,9.603,9.663,11528,0
+NATR.US,D,20120626,000000,9.655,9.733,9.518,9.707,11592,0
+NATR.US,D,20120627,000000,9.692,9.913,9.512,9.859,74165,0
+NATR.US,D,20120628,000000,9.767,10.002,9.767,9.981,18696,0
+NATR.US,D,20120629,000000,10.34,10.653,9.838,10.441,56292,0
+NATR.US,D,20120702,000000,10.425,10.88,10.244,10.867,93984,0
+NATR.US,D,20120703,000000,10.853,11.231,10.772,11.231,47077,0
+NATR.US,D,20120705,000000,11.165,11.61,11.137,11.519,28466,0
+NATR.US,D,20120706,000000,11.363,11.884,11.363,11.62,25316,0
+NATR.US,D,20120709,000000,11.634,11.703,11.474,11.524,16324,0
+NATR.US,D,20120710,000000,11.544,11.766,11.524,11.691,15485,0
+NATR.US,D,20120711,000000,11.696,11.696,11.268,11.53,49946,0
+NATR.US,D,20120712,000000,11.11,11.212,10.617,10.861,33265,0
+NATR.US,D,20120713,000000,10.937,11.524,10.785,11.454,57448,0
+NATR.US,D,20120716,000000,11.46,11.46,10.784,11.129,9695,0
+NATR.US,D,20120717,000000,11.253,11.253,10.712,10.749,31325,0
+NATR.US,D,20120718,000000,10.763,10.763,10.478,10.624,9508,0
+NATR.US,D,20120719,000000,10.712,10.812,10.493,10.507,8258,0
+NATR.US,D,20120720,000000,10.425,10.779,10.347,10.425,37454,0
+NATR.US,D,20120723,000000,10.471,10.839,10.453,10.458,41883,0
+NATR.US,D,20120724,000000,10.507,10.514,9.92,9.969,16606,0
+NATR.US,D,20120725,000000,10.017,10.223,9.975,10.073,18116,0
+NATR.US,D,20120726,000000,10.216,10.458,10.216,10.334,12607,0
+NATR.US,D,20120727,000000,10.349,10.832,10.092,10.763,39956,0
+NATR.US,D,20120730,000000,10.88,10.88,10.493,10.646,52760,0
+NATR.US,D,20120731,000000,10.646,10.861,10.446,10.689,82599,0
+NATR.US,D,20120801,000000,10.806,11.196,10.278,10.278,70427,0
+NATR.US,D,20120802,000000,10.32,10.441,10.251,10.363,25535,0
+NATR.US,D,20120803,000000,10.602,11.363,10.564,11.067,30264,0
+NATR.US,D,20120806,000000,11.045,11.41,10.359,10.522,22145,0
+NATR.US,D,20120807,000000,10.646,11.118,10.403,10.963,97836,0
+NATR.US,D,20120808,000000,10.95,11.018,10.646,10.681,11824,0
+NATR.US,D,20120809,000000,9.974,10.47,9.953,10.015,29272,0
+NATR.US,D,20120810,000000,10.056,10.056,9.4536,9.974,30086,0
+NATR.US,D,20120813,000000,9.896,9.896,9.509,9.772,19150,0
+NATR.US,D,20120814,000000,9.869,10.063,9.71,9.785,24980,0
+NATR.US,D,20120815,000000,9.792,10.056,9.792,10.015,16592,0
+NATR.US,D,20120816,000000,9.974,10.036,9.733,10.023,28005,0
+NATR.US,D,20120817,000000,9.986,10.528,9.862,10.492,23846,0
+NATR.US,D,20120820,000000,10.41,10.44,9.902,10.201,14897,0
+NATR.US,D,20120821,000000,10.278,10.403,10.07,10.221,24015,0
+NATR.US,D,20120822,000000,10.236,10.236,10.056,10.056,4205,0
+NATR.US,D,20120823,000000,10.063,10.576,10.06,10.228,34573,0
+NATR.US,D,20120824,000000,10.243,10.659,10.243,10.576,18138,0
+NATR.US,D,20120827,000000,10.464,10.576,10.236,10.417,32116,0
+NATR.US,D,20120828,000000,10.375,10.586,10.311,10.47,12790,0
+NATR.US,D,20120829,000000,10.452,10.749,10.327,10.668,98988,0
+NATR.US,D,20120830,000000,10.557,10.742,10.417,10.576,18695,0
+NATR.US,D,20120831,000000,10.726,10.937,10.499,10.937,24490,0
+NATR.US,D,20120904,000000,10.91,10.91,10.514,10.735,30993,0
+NATR.US,D,20120905,000000,10.721,10.991,10.689,10.806,23992,0
+NATR.US,D,20120906,000000,10.917,10.93,10.084,10.624,69804,0
+NATR.US,D,20120907,000000,10.668,10.743,10.355,10.639,26757,0
+NATR.US,D,20120910,000000,10.681,10.881,10.464,10.624,17963,0
+NATR.US,D,20120911,000000,10.582,10.797,10.417,10.549,42469,0
+NATR.US,D,20120912,000000,10.549,10.564,10.477,10.549,13639,0
+NATR.US,D,20120913,000000,10.617,10.707,10.515,10.646,53905,0
+NATR.US,D,20120914,000000,10.674,10.867,10.564,10.806,221466,0
+NATR.US,D,20120917,000000,10.779,11.098,10.779,11.047,105264,0
+NATR.US,D,20120918,000000,11.02,11.098,10.895,11.028,65391,0
+NATR.US,D,20120919,000000,11.062,11.091,10.862,11.033,251631,0
+NATR.US,D,20120920,000000,10.937,11.091,10.806,11.007,39933,0
+NATR.US,D,20120921,000000,11.083,11.372,10.854,11.312,408005,0
+NATR.US,D,20120924,000000,11.312,11.499,11.189,11.318,95629,0
+NATR.US,D,20120925,000000,11.339,11.346,11.18,11.227,65284,0
+NATR.US,D,20120926,000000,11.29,11.339,10.895,11.18,64394,0
+NATR.US,D,20120927,000000,11.283,11.449,11.165,11.449,489143,0
+NATR.US,D,20120928,000000,11.403,11.476,11.103,11.332,93227,0
+NATR.US,D,20121001,000000,11.449,12.082,11.449,12.018,56129,0
+NATR.US,D,20121002,000000,12.109,12.754,12.067,12.296,100786,0
+NATR.US,D,20121003,000000,12.289,12.401,12.026,12.281,65592,0
+NATR.US,D,20121004,000000,12.378,12.378,12.052,12.213,39797,0
+NATR.US,D,20121005,000000,12.207,12.207,11.79,11.846,38007,0
+NATR.US,D,20121008,000000,11.817,12.248,11.817,12.032,39839,0
+NATR.US,D,20121009,000000,12.006,12.103,11.93,11.998,34474,0
+NATR.US,D,20121010,000000,11.962,12.067,11.881,12.067,40521,0
+NATR.US,D,20121011,000000,12.137,12.207,12.082,12.192,56296,0
+NATR.US,D,20121012,000000,12.192,12.267,12.143,12.222,36589,0
+NATR.US,D,20121015,000000,12.274,12.274,12.067,12.207,29428,0
+NATR.US,D,20121016,000000,12.274,12.274,12.04,12.199,31003,0
+NATR.US,D,20121017,000000,12.207,12.255,11.991,12.248,22469,0
+NATR.US,D,20121018,000000,12.255,12.262,12.109,12.151,22441,0
+NATR.US,D,20121019,000000,12.018,12.018,11.547,11.79,57659,0
+NATR.US,D,20121022,000000,11.777,11.949,11.727,11.904,67458,0
+NATR.US,D,20121023,000000,11.803,11.93,11.457,11.575,42517,0
+NATR.US,D,20121024,000000,11.603,11.72,11.561,11.643,10783,0
+NATR.US,D,20121025,000000,11.888,11.888,11.575,11.749,8555,0
+NATR.US,D,20121026,000000,11.777,11.796,11.599,11.796,12289,0
+NATR.US,D,20121031,000000,11.72,11.97,11.613,11.923,72204,0
+NATR.US,D,20121101,000000,11.892,12.018,11.457,11.666,43099,0
+NATR.US,D,20121102,000000,11.588,11.588,9.71,9.855,189467,0
+NATR.US,D,20121105,000000,9.883,10.999,9.883,10.187,73302,0
+NATR.US,D,20121106,000000,10.258,10.293,9.883,10.098,87335,0
+NATR.US,D,20121107,000000,10.036,10.251,9.986,10.063,47632,0
+NATR.US,D,20121108,000000,10.07,10.251,9.883,9.896,58642,0
+NATR.US,D,20121109,000000,9.829,10.125,9.743,10.05,71066,0
+NATR.US,D,20121112,000000,10.154,10.543,10.154,10.381,26020,0
+NATR.US,D,20121113,000000,10.347,10.669,10.327,10.381,48749,0
+NATR.US,D,20121114,000000,10.381,10.834,10.278,10.381,36847,0
+NATR.US,D,20121115,000000,10.355,10.536,10.235,10.395,55887,0
+NATR.US,D,20121116,000000,10.425,10.779,10.362,10.507,62804,0
+NATR.US,D,20121119,000000,10.675,10.675,10.347,10.458,38936,0
+NATR.US,D,20121120,000000,10.417,10.632,10.013,10.242,85556,0
+NATR.US,D,20121121,000000,10.304,10.375,10.194,10.375,19062,0
+NATR.US,D,20121123,000000,10.375,10.598,10.215,10.485,34033,0
+NATR.US,D,20121126,000000,10.485,10.874,10.465,10.834,75452,0
+NATR.US,D,20121127,000000,10.856,10.959,10.669,10.882,46137,0
+NATR.US,D,20121128,000000,10.779,10.786,10.492,10.689,32345,0
+NATR.US,D,20121129,000000,10.786,10.786,10.408,10.529,32953,0
+NATR.US,D,20121130,000000,10.522,10.736,10.368,10.669,169586,0
+NATR.US,D,20121203,000000,10.779,10.786,10.362,10.465,41517,0
+NATR.US,D,20121204,000000,10.465,10.765,10.465,10.675,18839,0
+NATR.US,D,20121205,000000,10.703,10.786,10.55,10.55,22045,0
+NATR.US,D,20121206,000000,10.355,10.492,10.304,10.381,25570,0
+NATR.US,D,20121207,000000,10.319,10.625,10.319,10.618,28736,0
+NATR.US,D,20121210,000000,10.669,10.669,10.395,10.544,27559,0
+NATR.US,D,20121211,000000,10.577,10.758,10.558,10.744,30121,0
+NATR.US,D,20121212,000000,10.786,10.925,10.661,10.682,31070,0
+NATR.US,D,20121213,000000,10.728,10.728,10.471,10.485,33116,0
+NATR.US,D,20121214,000000,10.477,10.514,10.465,10.514,25282,0
+NATR.US,D,20121217,000000,10.577,10.736,10.485,10.564,47195,0
+NATR.US,D,20121218,000000,10.669,10.751,10.632,10.744,40516,0
+NATR.US,D,20121219,000000,10.779,10.786,10.44,10.689,44500,0
+NATR.US,D,20121220,000000,10.544,10.728,10.44,10.514,27926,0
+NATR.US,D,20121221,000000,10.544,10.544,9.916,10.027,170336,0
+NATR.US,D,20121224,000000,9.965,10.013,9.575,9.901,28345,0
+NATR.US,D,20121226,000000,9.901,10.006,8.9839,9.0596,53134,0
+NATR.US,D,20121227,000000,9.123,9.644,9.1193,9.61,48547,0
+NATR.US,D,20121228,000000,9.524,10.021,9.524,9.741,44763,0
+NATR.US,D,20121231,000000,9.853,10.088,9.846,10.077,40723,0
+NATR.US,D,20130102,000000,10.088,10.446,9.958,10.417,92284,0
+NATR.US,D,20130103,000000,10.368,10.973,10.368,10.64,48701,0
+NATR.US,D,20130104,000000,10.714,10.932,10.44,10.722,36992,0
+NATR.US,D,20130107,000000,10.625,10.625,10.403,10.471,15552,0
+NATR.US,D,20130108,000000,10.433,10.544,10.161,10.285,16742,0
+NATR.US,D,20130109,000000,10.292,10.603,10.292,10.381,41456,0
+NATR.US,D,20130110,000000,10.458,10.56,10.11,10.388,47819,0
+NATR.US,D,20130111,000000,10.425,10.477,10.339,10.339,10727,0
+NATR.US,D,20130114,000000,10.355,10.485,9.985,10.278,63270,0
+NATR.US,D,20130115,000000,10.265,10.499,10.265,10.477,34780,0
+NATR.US,D,20130116,000000,10.446,10.446,10.201,10.285,34779,0
+NATR.US,D,20130117,000000,10.388,10.388,10.207,10.265,17315,0
+NATR.US,D,20130118,000000,10.235,10.471,10.058,10.417,38703,0
+NATR.US,D,20130122,000000,10.403,10.471,10.167,10.319,53870,0
+NATR.US,D,20130123,000000,10.339,10.381,9.887,10.132,65706,0
+NATR.US,D,20130124,000000,10.088,10.146,9.741,9.965,122270,0
+NATR.US,D,20130125,000000,10.027,10.227,9.881,10.062,84586,0
+NATR.US,D,20130128,000000,10.153,10.26,10.096,10.215,28374,0
+NATR.US,D,20130129,000000,10.235,10.292,10.088,10.186,79508,0
+NATR.US,D,20130130,000000,10.2,10.207,9.916,9.944,35419,0
+NATR.US,D,20130131,000000,9.944,10.096,9.944,10.034,46162,0
+NATR.US,D,20130201,000000,10.062,10.403,10.034,10.265,60435,0
+NATR.US,D,20130204,000000,10.215,10.425,10.027,10.062,47265,0
+NATR.US,D,20130205,000000,10.258,10.582,10.215,10.433,24721,0
+NATR.US,D,20130206,000000,10.44,10.507,10.292,10.446,19010,0
+NATR.US,D,20130207,000000,10.465,10.519,10.235,10.242,14968,0
+NATR.US,D,20130208,000000,10.299,10.446,10.292,10.44,12451,0
+NATR.US,D,20130211,000000,10.44,10.522,10.332,10.403,25539,0
+NATR.US,D,20130212,000000,10.477,10.477,10.235,10.304,35376,0
+NATR.US,D,20130213,000000,10.339,10.355,10.2,10.285,27949,0
+NATR.US,D,20130214,000000,10.355,10.368,10.242,10.362,32607,0
+NATR.US,D,20130215,000000,10.44,10.544,10.362,10.417,31765,0
+NATR.US,D,20130219,000000,10.417,10.433,10.258,10.388,87869,0
+NATR.US,D,20130220,000000,10.388,10.388,10.103,10.146,40748,0
+NATR.US,D,20130221,000000,10.139,10.299,9.922,9.958,41552,0
+NATR.US,D,20130222,000000,10.021,10.027,9.839,10.027,33226,0
+NATR.US,D,20130225,000000,10.069,10.458,9.951,10.11,54615,0
+NATR.US,D,20130226,000000,9.998,10.292,9.944,10.027,30964,0
+NATR.US,D,20130227,000000,10.013,10.021,9.916,9.938,25223,0
+NATR.US,D,20130228,000000,9.951,10.167,9.93,10.062,17669,0
+NATR.US,D,20130301,000000,9.958,10.273,9.958,10.042,24587,0
+NATR.US,D,20130304,000000,10.362,10.362,10.013,10.235,14661,0
+NATR.US,D,20130305,000000,10.347,10.44,10.273,10.425,26084,0
+NATR.US,D,20130306,000000,10.41,10.41,10.153,10.242,16844,0
+NATR.US,D,20130307,000000,10.181,10.181,9.2556,9.665,498555,0
+NATR.US,D,20130308,000000,9.756,9.908,9.671,9.887,34587,0
+NATR.US,D,20130311,000000,9.887,10.834,9.744,10.828,184238,0
+NATR.US,D,20130312,000000,10.773,11.106,10.751,10.841,41967,0
+NATR.US,D,20130313,000000,10.82,10.82,10.388,10.714,28742,0
+NATR.US,D,20130314,000000,10.751,10.751,10.051,10.112,36097,0
+NATR.US,D,20130315,000000,10.331,11.032,10.232,11.025,164893,0
+NATR.US,D,20130318,000000,10.934,11.032,10.857,10.864,52013,0
+NATR.US,D,20130319,000000,10.92,10.94,10.345,10.528,38887,0
+NATR.US,D,20130320,000000,10.668,11.032,10.668,10.828,59434,0
+NATR.US,D,20130321,000000,10.758,10.857,10.563,10.758,46015,0
+NATR.US,D,20130322,000000,10.707,10.85,10.653,10.821,11895,0
+NATR.US,D,20130325,000000,10.787,10.787,10.563,10.646,41390,0
+NATR.US,D,20130326,000000,10.736,10.787,10.617,10.728,33297,0
+NATR.US,D,20130327,000000,10.624,10.78,10.624,10.758,11140,0
+NATR.US,D,20130328,000000,10.787,10.787,10.61,10.675,46717,0
+NATR.US,D,20130401,000000,10.624,11.058,10.575,11.011,56846,0
+NATR.US,D,20130402,000000,11.117,11.404,11.017,11.117,87566,0
+NATR.US,D,20130403,000000,11.135,11.135,10.773,10.92,31366,0
+NATR.US,D,20130404,000000,10.773,10.94,10.751,10.94,17503,0
+NATR.US,D,20130405,000000,10.744,10.857,10.66,10.696,9840,0
+NATR.US,D,20130408,000000,10.617,10.793,10.575,10.668,19383,0
+NATR.US,D,20130409,000000,10.653,10.653,10.439,10.439,51524,0
+NATR.US,D,20130410,000000,10.497,10.857,10.384,10.828,21264,0
+NATR.US,D,20130411,000000,10.85,11.011,10.78,10.8,18776,0
+NATR.US,D,20130412,000000,10.689,10.714,10.372,10.475,19856,0
+NATR.US,D,20130415,000000,10.381,10.548,9.799,9.869,55229,0
+NATR.US,D,20130416,000000,9.987,10.412,9.933,10.324,51760,0
+NATR.US,D,20130417,000000,10.27,10.758,9.813,10.023,33111,0
+NATR.US,D,20130418,000000,10.12,10.303,9.896,9.966,20053,0
+NATR.US,D,20130419,000000,9.966,10.178,9.848,10.149,18873,0
+NATR.US,D,20130422,000000,10.205,10.372,9.987,10.079,18168,0
+NATR.US,D,20130423,000000,10.184,10.393,9.959,10.31,17783,0
+NATR.US,D,20130424,000000,10.24,10.359,10.112,10.331,32989,0
+NATR.US,D,20130425,000000,10.393,10.411,10.232,10.324,21007,0
+NATR.US,D,20130426,000000,10.296,10.296,9.983,10.016,20378,0
+NATR.US,D,20130429,000000,10,10.29,9.993,10.189,10774,0
+NATR.US,D,20130430,000000,10.217,10.324,10.12,10.247,17137,0
+NATR.US,D,20130501,000000,10.254,10.254,9.524,9.553,66459,0
+NATR.US,D,20130502,000000,9.657,10.008,9.657,9.933,37062,0
+NATR.US,D,20130503,000000,10.051,10.157,9.777,10.112,70806,0
+NATR.US,D,20130506,000000,10.142,10.423,10.11,10.247,36265,0
+NATR.US,D,20130507,000000,10.232,10.431,10.072,10.408,44215,0
+NATR.US,D,20130508,000000,10.444,11.011,10.444,10.948,22103,0
+NATR.US,D,20130509,000000,10.926,11.043,10.807,11.017,20237,0
+NATR.US,D,20130510,000000,11.065,11.065,10.773,10.876,13977,0
+NATR.US,D,20130513,000000,10.876,10.876,10.386,10.423,15834,0
+NATR.US,D,20130514,000000,10.431,10.707,10.386,10.457,28663,0
+NATR.US,D,20130515,000000,10.457,10.505,10.261,10.386,29641,0
+NATR.US,D,20130516,000000,10.386,10.746,10.366,10.663,23703,0
+NATR.US,D,20130517,000000,10.717,10.852,10.648,10.796,25448,0
+NATR.US,D,20130520,000000,10.789,11.283,10.577,11.277,40174,0
+NATR.US,D,20130521,000000,11.24,11.247,10.937,11.022,14057,0
+NATR.US,D,20130522,000000,10.972,11.064,10.81,10.852,48321,0
+NATR.US,D,20130523,000000,10.789,11.064,10.789,10.886,21606,0
+NATR.US,D,20130524,000000,10.86,10.958,10.86,10.944,23110,0
+NATR.US,D,20130528,000000,10.965,11.283,10.923,11.262,35124,0
+NATR.US,D,20130529,000000,11.283,11.283,10.852,10.86,26489,0
+NATR.US,D,20130530,000000,10.886,11.041,10.86,10.944,44934,0
+NATR.US,D,20130531,000000,10.813,11.014,10.813,10.859,36271,0
+NATR.US,D,20130603,000000,10.916,11.289,10.852,11.034,169258,0
+NATR.US,D,20130604,000000,11.085,11.199,10.86,10.916,24406,0
+NATR.US,D,20130605,000000,10.86,11.225,10.86,11.015,44452,0
+NATR.US,D,20130606,000000,11.047,11.047,10.845,11.022,49368,0
+NATR.US,D,20130607,000000,11.127,11.192,10.86,11.177,58763,0
+NATR.US,D,20130610,000000,11.262,11.262,10.987,11.17,54290,0
+NATR.US,D,20130611,000000,11.071,11.529,10.993,11.444,43717,0
+NATR.US,D,20130612,000000,11.566,12.276,11.566,11.678,15812,0
+NATR.US,D,20130613,000000,11.705,12.305,11.571,12.163,45623,0
+NATR.US,D,20130614,000000,12.263,12.263,11.705,11.711,25596,0
+NATR.US,D,20130617,000000,11.861,11.987,11.719,11.796,39106,0
+NATR.US,D,20130618,000000,11.861,12.057,11.861,11.981,39196,0
+NATR.US,D,20130619,000000,11.987,11.987,11.543,11.558,25853,0
+NATR.US,D,20130620,000000,11.397,11.671,11.254,11.338,58992,0
+NATR.US,D,20130621,000000,11.38,11.522,11.071,11.501,88589,0
+NATR.US,D,20130624,000000,11.354,11.627,11.086,11.473,35639,0
+NATR.US,D,20130625,000000,11.614,11.614,11.134,11.331,78486,0
+NATR.US,D,20130626,000000,11.397,11.397,11.205,11.211,13808,0
+NATR.US,D,20130627,000000,11.372,11.372,11.192,11.277,37451,0
+NATR.US,D,20130628,000000,11.283,11.586,11.185,11.529,420677,0
+NATR.US,D,20130701,000000,11.692,12.121,11.566,11.917,41204,0
+NATR.US,D,20130702,000000,11.966,12.235,11.705,12.049,16074,0
+NATR.US,D,20130703,000000,12.022,12.375,12.022,12.248,9353,0
+NATR.US,D,20130705,000000,12.156,12.446,12.079,12.256,23775,0
+NATR.US,D,20130708,000000,12.256,13.047,12.256,13.01,40447,0
+NATR.US,D,20130709,000000,12.981,13.194,12.678,12.871,43388,0
+NATR.US,D,20130710,000000,12.818,13.228,12.771,12.961,35701,0
+NATR.US,D,20130711,000000,13.047,13.047,12.765,12.833,37584,0
+NATR.US,D,20130712,000000,12.777,12.854,12.263,12.551,56643,0
+NATR.US,D,20130715,000000,12.622,12.652,12.282,12.516,116136,0
+NATR.US,D,20130716,000000,12.509,13.158,12.509,12.833,88179,0
+NATR.US,D,20130717,000000,12.946,12.946,12.735,12.8,19345,0
+NATR.US,D,20130718,000000,12.827,13.186,12.827,13.107,84950,0
+NATR.US,D,20130719,000000,13.053,13.158,12.981,13.158,13334,0
+NATR.US,D,20130722,000000,13.08,13.386,12.954,13.08,53286,0
+NATR.US,D,20130723,000000,13.18,13.477,13.101,13.264,23639,0
+NATR.US,D,20130724,000000,13.301,13.417,12.572,12.939,30851,0
+NATR.US,D,20130725,000000,12.871,13.75,12.871,13.639,30789,0
+NATR.US,D,20130726,000000,13.496,13.496,13.213,13.348,16051,0
+NATR.US,D,20130729,000000,13.356,13.356,12.981,13.068,7101,0
+NATR.US,D,20130730,000000,13.167,13.174,12.926,13.018,13904,0
+NATR.US,D,20130731,000000,13.174,13.207,12.742,12.833,32435,0
+NATR.US,D,20130801,000000,12.833,13.249,12.54,12.706,108935,0
+NATR.US,D,20130802,000000,12.729,12.871,12.532,12.665,25449,0
+NATR.US,D,20130805,000000,12.833,13.313,12.665,13.235,26179,0
+NATR.US,D,20130806,000000,13.18,13.201,12.806,13.122,30132,0
+NATR.US,D,20130807,000000,13.068,13.213,12.827,12.975,22268,0
+NATR.US,D,20130808,000000,13.144,13.144,12.785,12.839,25931,0
+NATR.US,D,20130809,000000,13.08,13.264,13.01,13.194,39827,0
+NATR.US,D,20130812,000000,13.174,14.211,13.174,14.144,62067,0
+NATR.US,D,20130813,000000,13.975,14.06,13.573,13.715,51606,0
+NATR.US,D,20130814,000000,13.673,13.857,13.431,13.477,122368,0
+NATR.US,D,20130815,000000,13.545,13.921,13.245,13.592,52291,0
+NATR.US,D,20130816,000000,13.514,14.183,13.514,13.584,64051,0
+NATR.US,D,20130819,000000,13.592,14.329,13.313,13.989,140359,0
+NATR.US,D,20130820,000000,13.86,14.16,13.86,13.969,73205,0
+NATR.US,D,20130821,000000,14.022,14.153,13.898,13.953,38945,0
+NATR.US,D,20130822,000000,14.046,14.128,13.898,14.068,15728,0
+NATR.US,D,20130823,000000,14.031,14.031,13.699,13.828,43114,0
+NATR.US,D,20130826,000000,13.854,13.93,13.745,13.845,49203,0
+NATR.US,D,20130827,000000,13.729,13.821,13.555,13.66,42212,0
+NATR.US,D,20130828,000000,13.707,13.707,13.421,13.606,34033,0
+NATR.US,D,20130829,000000,13.606,13.662,13.405,13.426,78581,0
+NATR.US,D,20130830,000000,13.405,13.584,13.082,13.435,104998,0
+NATR.US,D,20130903,000000,13.468,13.854,13.421,13.828,44986,0
+NATR.US,D,20130904,000000,13.821,13.854,13.668,13.721,48853,0
+NATR.US,D,20130905,000000,13.76,13.854,13.622,13.837,40399,0
+NATR.US,D,20130906,000000,13.854,13.854,13.63,13.675,18248,0
+NATR.US,D,20130909,000000,13.642,14.352,13.642,14.223,82803,0
+NATR.US,D,20130910,000000,14.277,14.444,13.99,14.347,69689,0
+NATR.US,D,20130911,000000,14.298,14.492,14.168,14.453,23122,0
+NATR.US,D,20130912,000000,14.438,14.914,14.438,14.522,33037,0
+NATR.US,D,20130913,000000,14.544,14.559,14.175,14.5,22368,0
+NATR.US,D,20130916,000000,14.652,14.976,14.484,14.778,47306,0
+NATR.US,D,20130917,000000,14.806,15.023,14.736,14.844,26757,0
+NATR.US,D,20130918,000000,14.852,15.284,14.715,15.139,79626,0
+NATR.US,D,20130919,000000,15.13,15.192,14.784,14.967,35980,0
+NATR.US,D,20130920,000000,14.983,15.046,14.778,14.922,52415,0
+NATR.US,D,20130923,000000,14.945,15.008,14.807,14.914,33078,0
+NATR.US,D,20130924,000000,14.908,15.083,14.908,14.967,13646,0
+NATR.US,D,20130925,000000,15.008,15.068,14.675,14.7,20141,0
+NATR.US,D,20130926,000000,14.778,14.885,14.66,14.815,17904,0
+NATR.US,D,20130927,000000,14.806,14.929,14.77,14.778,15073,0
+NATR.US,D,20130930,000000,14.675,14.753,14.624,14.631,51327,0
+NATR.US,D,20131001,000000,14.631,14.952,14.631,14.908,20791,0
+NATR.US,D,20131002,000000,14.838,14.852,14.66,14.66,16242,0
+NATR.US,D,20131003,000000,14.624,14.631,14.252,14.391,23857,0
+NATR.US,D,20131004,000000,14.292,14.567,14.292,14.509,12239,0
+NATR.US,D,20131007,000000,14.314,14.36,14.022,14.1,16110,0
+NATR.US,D,20131008,000000,14.006,14.006,13.854,13.921,27546,0
+NATR.US,D,20131009,000000,13.982,14.292,13.953,14.046,32748,0
+NATR.US,D,20131010,000000,14.267,14.77,14.267,14.723,17802,0
+NATR.US,D,20131011,000000,14.762,14.815,14.453,14.638,35475,0
+NATR.US,D,20131014,000000,14.599,14.815,14.091,14.789,15592,0
+NATR.US,D,20131015,000000,14.789,14.852,14.509,14.591,35865,0
+NATR.US,D,20131016,000000,14.692,14.815,14.483,14.515,23129,0
+NATR.US,D,20131017,000000,14.5,14.806,14.5,14.707,11564,0
+NATR.US,D,20131018,000000,14.876,14.876,14.445,14.591,32876,0
+NATR.US,D,20131021,000000,14.492,14.584,14.391,14.453,19490,0
+NATR.US,D,20131022,000000,14.553,14.692,14.267,14.438,26900,0
+NATR.US,D,20131023,000000,14.453,14.591,14.36,14.515,25078,0
+NATR.US,D,20131024,000000,14.617,14.914,14.553,14.762,23534,0
+NATR.US,D,20131025,000000,14.822,14.838,14.723,14.838,17152,0
+NATR.US,D,20131028,000000,14.967,15.075,14.9,14.976,22089,0
+NATR.US,D,20131029,000000,14.976,15.238,14.976,15.238,44698,0
+NATR.US,D,20131030,000000,15.177,15.33,14.36,14.483,36773,0
+NATR.US,D,20131031,000000,14.445,14.806,14.445,14.537,22218,0
+NATR.US,D,20131101,000000,14.5,14.5,13.854,14.006,54577,0
+NATR.US,D,20131104,000000,14.06,14.36,13.477,14.084,55745,0
+NATR.US,D,20131105,000000,14.06,14.414,13.477,14.347,22350,0
+NATR.US,D,20131106,000000,14.391,15.23,14.314,14.976,37482,0
+NATR.US,D,20131107,000000,14.77,14.77,13.622,13.776,61202,0
+NATR.US,D,20131108,000000,13.86,13.969,13.776,13.854,23733,0
+NATR.US,D,20131111,000000,13.89,14.046,13.76,13.93,18452,0
+NATR.US,D,20131112,000000,13.875,13.969,13.784,13.907,15592,0
+NATR.US,D,20131113,000000,13.792,14.129,13.776,14.091,10915,0
+NATR.US,D,20131114,000000,14.037,14.285,13.859,13.921,15250,0
+NATR.US,D,20131115,000000,13.896,14.106,13.853,13.961,16138,0
+NATR.US,D,20131118,000000,14.021,14.23,13.853,13.874,37089,0
+NATR.US,D,20131119,000000,13.921,14.013,13.811,14.013,15378,0
+NATR.US,D,20131120,000000,14.037,14.114,13.889,14.037,16672,0
+NATR.US,D,20131121,000000,14.129,14.462,14.121,14.408,21840,0
+NATR.US,D,20131122,000000,14.362,14.686,14.046,14.611,39932,0
+NATR.US,D,20131125,000000,14.485,15.028,14.439,14.965,44069,0
+NATR.US,D,20131126,000000,14.84,15.345,14.772,15.292,11889,0
+NATR.US,D,20131127,000000,15.252,15.252,14.74,15.081,41994,0
+NATR.US,D,20131129,000000,15.089,15.136,14.711,14.849,13841,0
+NATR.US,D,20131202,000000,14.865,14.865,14.268,14.268,32820,0
+NATR.US,D,20131203,000000,14.268,14.84,14.005,14.719,25975,0
+NATR.US,D,20131204,000000,14.625,14.957,14.446,14.587,21322,0
+NATR.US,D,20131205,000000,14.538,14.633,14.053,14.546,26104,0
+NATR.US,D,20131206,000000,14.749,14.834,14.561,14.662,14344,0
+NATR.US,D,20131209,000000,14.662,14.662,14.084,14.129,34246,0
+NATR.US,D,20131210,000000,14.169,14.192,13.843,13.974,27656,0
+NATR.US,D,20131211,000000,13.929,13.998,13.581,13.905,24022,0
+NATR.US,D,20131212,000000,13.804,13.853,13.063,13.116,76503,0
+NATR.US,D,20131213,000000,13.186,13.316,13.132,13.288,26233,0
+NATR.US,D,20131216,000000,13.348,13.472,13.054,13.339,42903,0
+NATR.US,D,20131217,000000,13.381,13.961,13.163,13.373,25975,0
+NATR.US,D,20131218,000000,13.288,13.649,13.263,13.627,21899,0
+NATR.US,D,20131219,000000,13.565,13.882,13.432,13.449,40965,0
+NATR.US,D,20131220,000000,13.519,13.649,13.155,13.209,78050,0
+NATR.US,D,20131223,000000,13.232,13.449,13.077,13.373,62289,0
+NATR.US,D,20131224,000000,13.365,13.541,13.248,13.472,14705,0
+NATR.US,D,20131226,000000,13.627,13.649,13.519,13.619,9045,0
+NATR.US,D,20131227,000000,13.68,13.799,13.409,13.55,9428,0
+NATR.US,D,20131230,000000,13.55,13.704,13.388,13.402,13910,0
+NATR.US,D,20131231,000000,13.432,13.589,12.696,13.402,23908,0
+NATR.US,D,20140102,000000,13.432,14.293,13.432,14.053,44667,0
+NATR.US,D,20140103,000000,14.068,14.153,13.843,14.114,23489,0
+NATR.US,D,20140106,000000,14.137,14.3,14.075,14.192,17755,0
+NATR.US,D,20140107,000000,14.285,14.554,14.192,14.415,26881,0
+NATR.US,D,20140108,000000,14.462,14.511,13.666,13.889,30628,0
+NATR.US,D,20140109,000000,13.998,14.169,13.734,13.799,15766,0
+NATR.US,D,20140110,000000,13.811,14.114,13.541,13.649,11153,0
+NATR.US,D,20140113,000000,13.565,13.688,12.705,12.968,43164,0
+NATR.US,D,20140114,000000,13.107,13.28,12.69,12.961,37971,0
+NATR.US,D,20140115,000000,13.016,13.132,12.551,13.032,45490,0
+NATR.US,D,20140116,000000,13.054,14.184,13.054,13.339,22746,0
+NATR.US,D,20140117,000000,13.339,13.339,12.908,13.1,18741,0
+NATR.US,D,20140121,000000,13.186,13.263,12.861,13.116,15513,0
+NATR.US,D,20140122,000000,13.171,13.581,13.171,13.316,13653,0
+NATR.US,D,20140123,000000,13.301,13.301,12.721,12.861,25070,0
+NATR.US,D,20140124,000000,12.745,12.861,12.38,12.547,40580,0
+NATR.US,D,20140127,000000,12.574,12.645,12.38,12.581,29593,0
+NATR.US,D,20140128,000000,12.551,12.654,12.547,12.574,30239,0
+NATR.US,D,20140129,000000,12.38,12.712,12.38,12.596,29709,0
+NATR.US,D,20140130,000000,12.745,13.155,12.559,12.968,26402,0
+NATR.US,D,20140131,000000,12.69,13.155,12.489,12.588,50141,0
+NATR.US,D,20140203,000000,12.538,12.983,11.552,11.854,98058,0
+NATR.US,D,20140204,000000,12.142,12.28,11.63,11.654,40735,0
+NATR.US,D,20140205,000000,11.584,12.064,11.475,11.809,44203,0
+NATR.US,D,20140206,000000,11.8,11.863,11.762,11.779,25466,0
+NATR.US,D,20140207,000000,11.769,11.769,11.601,11.73,23618,0
+NATR.US,D,20140210,000000,11.67,11.831,11.561,11.823,69618,0
+NATR.US,D,20140211,000000,11.886,11.979,11.73,11.901,37395,0
+NATR.US,D,20140212,000000,11.863,11.892,11.738,11.854,20546,0
+NATR.US,D,20140213,000000,11.714,11.962,11.714,11.901,19033,0
+NATR.US,D,20140214,000000,11.87,11.962,11.738,11.863,16190,0
+NATR.US,D,20140218,000000,11.606,12.319,11.36,12.258,41802,0
+NATR.US,D,20140219,000000,11.962,12.087,11.654,11.678,18629,0
+NATR.US,D,20140220,000000,11.73,12.023,11.678,12.017,38489,0
+NATR.US,D,20140221,000000,12.103,12.521,11.955,12.126,55691,0
+NATR.US,D,20140224,000000,12.187,12.194,12.003,12.064,18464,0
+NATR.US,D,20140225,000000,12.033,12.12,12.033,12.04,79886,0
+NATR.US,D,20140226,000000,12.126,12.194,11.962,12.111,36292,0
+NATR.US,D,20140227,000000,12.111,12.111,11.995,12.064,12369,0
+NATR.US,D,20140228,000000,12.111,12.164,11.692,11.692,55250,0
+NATR.US,D,20140303,000000,11.606,11.791,11.444,11.746,67695,0
+NATR.US,D,20140304,000000,11.926,12.38,11.762,12.319,51826,0
+NATR.US,D,20140305,000000,12.228,12.372,12.017,12.204,20248,0
+NATR.US,D,20140306,000000,12.312,12.312,11.995,12.243,28262,0
+NATR.US,D,20140307,000000,11.995,12.365,11.995,12.087,14396,0
+NATR.US,D,20140310,000000,12.095,12.38,12.054,12.351,22010,0
+NATR.US,D,20140311,000000,12.187,12.187,11.995,12.011,20868,0
+NATR.US,D,20140312,000000,11.995,12.38,11.995,12.017,31100,0
+NATR.US,D,20140313,000000,12.12,12.163,11.995,12.003,12634,0
+NATR.US,D,20140314,000000,12.047,12.171,11.7,12.171,40615,0
+NATR.US,D,20140317,000000,12.12,12.243,11.615,11.809,21028,0
+NATR.US,D,20140318,000000,10.632,11.012,10.516,10.857,94792,0
+NATR.US,D,20140319,000000,10.871,10.996,10.622,10.83,55438,0
+NATR.US,D,20140320,000000,10.833,10.92,10.717,10.879,29078,0
+NATR.US,D,20140321,000000,10.887,10.926,10.454,10.525,80974,0
+NATR.US,D,20140324,000000,10.533,10.715,10.314,10.64,44308,0
+NATR.US,D,20140325,000000,10.725,10.91,10.725,10.895,32408,0
+NATR.US,D,20140326,000000,11.013,11.029,10.832,10.832,38748,0
+NATR.US,D,20140327,000000,11.011,11.013,10.816,10.91,30798,0
+NATR.US,D,20140328,000000,10.857,10.965,10.762,10.849,20761,0
+NATR.US,D,20140331,000000,10.755,10.957,10.723,10.739,69334,0
+NATR.US,D,20140401,000000,10.739,10.841,10.654,10.662,77056,0
+NATR.US,D,20140402,000000,10.739,10.981,10.662,10.865,29200,0
+NATR.US,D,20140403,000000,10.825,10.95,10.702,10.787,32986,0
+NATR.US,D,20140404,000000,10.904,11.005,10.522,10.575,33225,0
+NATR.US,D,20140407,000000,10.481,10.779,10.341,10.357,51885,0
+NATR.US,D,20140408,000000,10.413,11.127,10.413,10.598,39448,0
+NATR.US,D,20140409,000000,10.671,10.755,10.388,10.505,33546,0
+NATR.US,D,20140410,000000,10.522,10.707,10.061,10.171,40392,0
+NATR.US,D,20140411,000000,10.099,10.458,10.069,10.327,41941,0
+NATR.US,D,20140414,000000,10.465,10.718,10.164,10.372,38250,0
+NATR.US,D,20140415,000000,10.372,10.638,10.249,10.396,49651,0
+NATR.US,D,20140416,000000,10.758,10.758,10.513,10.654,18817,0
+NATR.US,D,20140417,000000,10.568,11.207,10.381,10.95,33449,0
+NATR.US,D,20140421,000000,10.871,10.942,10.622,10.802,20925,0
+NATR.US,D,20140422,000000,10.816,11.005,10.779,11.005,25672,0
+NATR.US,D,20140423,000000,10.904,11.143,10.73,10.879,26734,0
+NATR.US,D,20140424,000000,10.91,11.02,10.549,10.871,20045,0
+NATR.US,D,20140425,000000,10.832,10.832,10.575,10.615,27113,0
+NATR.US,D,20140428,000000,10.598,10.904,10.561,10.849,24641,0
+NATR.US,D,20140429,000000,10.91,10.91,10.568,10.582,18329,0
+NATR.US,D,20140430,000000,10.582,10.646,10.327,10.413,40693,0
+NATR.US,D,20140501,000000,10.357,10.59,10.186,10.59,51984,0
+NATR.US,D,20140502,000000,10.561,10.712,10.327,10.465,34689,0
+NATR.US,D,20140505,000000,10.365,10.59,10.273,10.489,27614,0
+NATR.US,D,20140506,000000,10.396,10.714,10.279,10.365,65231,0
+NATR.US,D,20140507,000000,10.388,10.942,10.148,10.451,68134,0
+NATR.US,D,20140508,000000,10.529,11.155,10.529,10.739,39366,0
+NATR.US,D,20140509,000000,10.671,10.98,10.598,10.747,30966,0
+NATR.US,D,20140512,000000,10.886,10.973,10.747,10.886,43106,0
+NATR.US,D,20140513,000000,10.895,11.143,10.802,11.013,46834,0
+NATR.US,D,20140514,000000,10.965,11.12,10.311,10.341,49025,0
+NATR.US,D,20140515,000000,10.241,10.529,10.171,10.388,30810,0
+NATR.US,D,20140516,000000,10.365,10.73,10.216,10.513,30359,0
+NATR.US,D,20140519,000000,10.554,11.033,10.554,10.899,67658,0
+NATR.US,D,20140520,000000,11.016,11.024,10.725,10.828,78680,0
+NATR.US,D,20140521,000000,10.835,11.054,10.725,10.914,42409,0
+NATR.US,D,20140522,000000,11.001,11.071,10.688,10.993,23893,0
+NATR.US,D,20140523,000000,10.929,11.016,10.819,10.882,30794,0
+NATR.US,D,20140527,000000,10.899,11.205,10.843,11.181,37785,0
+NATR.US,D,20140528,000000,11.102,11.362,11.033,11.276,35859,0
+NATR.US,D,20140529,000000,11.267,11.872,11.267,11.652,41860,0
+NATR.US,D,20140530,000000,11.652,11.982,11.534,11.566,136949,0
+NATR.US,D,20140602,000000,11.699,11.786,11.276,11.337,75846,0
+NATR.US,D,20140603,000000,11.354,11.417,10.945,11.009,31023,0
+NATR.US,D,20140604,000000,10.96,11.205,10.938,11.016,25706,0
+NATR.US,D,20140605,000000,11.046,11.148,10.914,11.096,31135,0
+NATR.US,D,20140606,000000,10.993,11.354,10.835,11.259,27019,0
+NATR.US,D,20140609,000000,11.337,11.779,11.244,11.738,43879,0
+NATR.US,D,20140610,000000,11.746,12.218,11.746,12.147,34515,0
+NATR.US,D,20140611,000000,12.051,12.366,11.739,12.084,66610,0
+NATR.US,D,20140612,000000,11.934,12.067,11.792,12.051,42031,0
+NATR.US,D,20140613,000000,12.06,12.257,11.894,12.21,43102,0
+NATR.US,D,20140616,000000,12.161,12.362,11.829,12.06,52822,0
+NATR.US,D,20140617,000000,12.108,12.294,11.997,12.06,23888,0
+NATR.US,D,20140618,000000,12.06,12.475,11.888,12.303,41400,0
+NATR.US,D,20140619,000000,12.398,12.554,12.257,12.515,50836,0
+NATR.US,D,20140620,000000,12.592,12.821,12.519,12.775,90881,0
+NATR.US,D,20140623,000000,12.75,12.792,12.411,12.548,26196,0
+NATR.US,D,20140624,000000,12.542,12.688,12.413,12.61,39334,0
+NATR.US,D,20140625,000000,12.533,12.533,12.226,12.303,20424,0
+NATR.US,D,20140626,000000,13.034,14.422,12.626,13.12,185832,0
+NATR.US,D,20140627,000000,13.072,13.544,12.673,13.322,175673,0
+NATR.US,D,20140630,000000,13.348,13.567,12.877,13.322,147108,0
+NATR.US,D,20140701,000000,13.315,13.528,13.315,13.474,72147,0
+NATR.US,D,20140702,000000,13.559,13.559,13.388,13.425,56931,0
+NATR.US,D,20140703,000000,13.575,13.623,13.433,13.522,19720,0
+NATR.US,D,20140707,000000,13.504,13.504,13.231,13.253,34390,0
+NATR.US,D,20140708,000000,13.261,13.261,13.057,13.128,23439,0
+NATR.US,D,20140709,000000,13.199,13.301,12.901,13.152,12994,0
+NATR.US,D,20140710,000000,12.932,12.932,12.618,12.8,24456,0
+NATR.US,D,20140711,000000,12.743,12.861,12.626,12.828,26367,0
+NATR.US,D,20140714,000000,12.821,12.876,12.712,12.807,28049,0
+NATR.US,D,20140715,000000,12.836,13.043,12.711,12.8,44445,0
+NATR.US,D,20140716,000000,12.836,12.908,12.307,12.351,29811,0
+NATR.US,D,20140717,000000,12.328,12.785,12.328,12.658,38407,0
+NATR.US,D,20140718,000000,12.592,12.792,12.475,12.711,43270,0
+NATR.US,D,20140721,000000,12.554,12.634,12.204,12.554,82284,0
+NATR.US,D,20140722,000000,12.68,12.713,12.475,12.602,22029,0
+NATR.US,D,20140723,000000,12.695,12.719,12.626,12.658,31445,0
+NATR.US,D,20140724,000000,12.719,12.719,12.438,12.562,37677,0
+NATR.US,D,20140725,000000,12.475,12.572,12.336,12.569,32026,0
+NATR.US,D,20140728,000000,12.65,12.783,12.515,12.542,20789,0
+NATR.US,D,20140729,000000,12.618,12.735,12.367,12.533,24356,0
+NATR.US,D,20140730,000000,12.626,12.673,12.374,12.389,12689,0
+NATR.US,D,20140731,000000,12.407,12.407,12.092,12.123,29727,0
+NATR.US,D,20140801,000000,12.075,12.366,11.975,12.271,35671,0
+NATR.US,D,20140804,000000,12.264,12.264,11.865,11.997,41437,0
+NATR.US,D,20140805,000000,12.006,12.154,11.227,12.067,69402,0
+NATR.US,D,20140806,000000,12.067,12.154,11.773,12.084,39470,0
+NATR.US,D,20140807,000000,12.019,12.366,12.019,12.264,42796,0
+NATR.US,D,20140808,000000,12.241,12.592,12.241,12.446,20516,0
+NATR.US,D,20140811,000000,12.382,12.483,12.328,12.466,18176,0
+NATR.US,D,20140812,000000,12.398,12.532,12.343,12.374,32357,0
+NATR.US,D,20140813,000000,12.358,12.422,12.297,12.374,31055,0
+NATR.US,D,20140814,000000,12.374,12.594,12.351,12.543,17083,0
+NATR.US,D,20140815,000000,12.534,12.69,12.328,12.66,38064,0
+NATR.US,D,20140818,000000,12.722,12.777,12.137,12.358,101509,0
+NATR.US,D,20140819,000000,12.279,12.761,12.279,12.66,41510,0
+NATR.US,D,20140820,000000,12.652,12.99,12.508,12.912,36122,0
+NATR.US,D,20140821,000000,12.802,13.117,12.652,12.966,19465,0
+NATR.US,D,20140822,000000,12.982,13.077,12.77,12.888,22232,0
+NATR.US,D,20140825,000000,12.92,13.346,12.88,13.14,14752,0
+NATR.US,D,20140826,000000,13.218,13.379,13.196,13.259,62268,0
+NATR.US,D,20140827,000000,13.267,13.386,12.975,13.053,50707,0
+NATR.US,D,20140828,000000,13.038,13.258,12.93,13.071,32456,0
+NATR.US,D,20140829,000000,13.077,13.077,12.959,12.997,19024,0
+NATR.US,D,20140902,000000,13.038,13.188,12.366,12.729,98178,0
+NATR.US,D,20140903,000000,12.802,13.275,12.802,13.015,128446,0
+NATR.US,D,20140904,000000,13.083,13.337,12.831,13.162,71663,0
+NATR.US,D,20140905,000000,13.171,13.623,13.127,13.534,22078,0
+NATR.US,D,20140908,000000,13.449,13.449,13.015,13.05,33230,0
+NATR.US,D,20140909,000000,12.97,12.996,12.643,12.763,40090,0
+NATR.US,D,20140910,000000,12.806,12.806,12.282,12.632,38133,0
+NATR.US,D,20140911,000000,12.529,12.875,12.442,12.789,30335,0
+NATR.US,D,20140912,000000,12.623,12.76,12.338,12.459,35868,0
+NATR.US,D,20140915,000000,12.292,12.736,12.274,12.423,28646,0
+NATR.US,D,20140916,000000,12.432,13.154,12.432,13.041,34136,0
+NATR.US,D,20140917,000000,13.092,13.467,12.867,13.118,64286,0
+NATR.US,D,20140918,000000,13.145,13.537,13.118,13.285,52778,0
+NATR.US,D,20140919,000000,13.154,13.301,12.902,13.041,133874,0
+NATR.US,D,20140922,000000,13.145,13.874,12.833,13.544,76310,0
+NATR.US,D,20140923,000000,13.84,13.84,13.309,13.389,35875,0
+NATR.US,D,20140924,000000,13.381,13.802,13.222,13.702,27039,0
+NATR.US,D,20140925,000000,13.684,13.874,13.476,13.5,30607,0
+NATR.US,D,20140926,000000,13.528,13.745,13.44,13.484,12356,0
+NATR.US,D,20140929,000000,13.397,13.633,13.389,13.605,25116,0
+NATR.US,D,20140930,000000,13.51,13.552,12.892,12.892,54823,0
+NATR.US,D,20141001,000000,12.944,13.326,12.65,13.18,47104,0
+NATR.US,D,20141002,000000,13.197,13.684,13.197,13.389,57429,0
+NATR.US,D,20141003,000000,13.589,13.702,13.301,13.309,25300,0
+NATR.US,D,20141006,000000,13.285,13.484,13.271,13.335,12769,0
+NATR.US,D,20141007,000000,13.293,13.335,13.023,13.032,26283,0
+NATR.US,D,20141008,000000,12.954,13.162,12.91,13.032,53575,0
+NATR.US,D,20141009,000000,12.823,13.118,12.688,12.71,37340,0
+NATR.US,D,20141010,000000,12.771,13.041,12.615,12.736,35962,0
+NATR.US,D,20141013,000000,12.667,12.962,12.659,12.684,47456,0
+NATR.US,D,20141014,000000,12.823,12.944,12.641,12.745,55057,0
+NATR.US,D,20141015,000000,12.623,12.892,12.623,12.632,61524,0
+NATR.US,D,20141016,000000,12.519,12.789,11.954,11.997,67144,0
+NATR.US,D,20141017,000000,12.188,12.188,11.892,11.936,49147,0
+NATR.US,D,20141020,000000,11.796,11.936,11.658,11.737,78020,0
+NATR.US,D,20141021,000000,11.815,12.388,11.789,11.823,76483,0
+NATR.US,D,20141022,000000,11.875,11.962,11.649,11.709,71689,0
+NATR.US,D,20141023,000000,11.709,11.901,11.658,11.823,49922,0
+NATR.US,D,20141024,000000,11.875,12.085,11.875,11.954,34902,0
+NATR.US,D,20141027,000000,11.98,12.232,11.892,12.153,19363,0
+NATR.US,D,20141028,000000,12.407,13.109,12.329,13.101,35096,0
+NATR.US,D,20141029,000000,13.18,13.18,12.71,12.875,29819,0
+NATR.US,D,20141030,000000,12.823,13.176,12.78,13.032,36658,0
+NATR.US,D,20141031,000000,13.206,13.206,12.892,12.954,40543,0
+NATR.US,D,20141103,000000,13.041,13.266,12.823,12.91,29825,0
+NATR.US,D,20141104,000000,12.954,12.996,12.71,12.806,48960,0
+NATR.US,D,20141105,000000,12.954,13.114,12.728,12.875,24125,0
+NATR.US,D,20141106,000000,12.78,13.079,12.62,13.041,41758,0
+NATR.US,D,20141107,000000,12.839,13.041,12.839,13.023,19411,0
+NATR.US,D,20141110,000000,13.005,13.083,12.97,13.058,33948,0
+NATR.US,D,20141111,000000,13.032,13.074,12.944,13.05,41962,0
+NATR.US,D,20141112,000000,12.962,13.373,12.944,13.344,36334,0
+NATR.US,D,20141113,000000,13.317,13.317,13.083,13.213,22869,0
+NATR.US,D,20141114,000000,13.162,13.176,12.875,12.936,36430,0
+NATR.US,D,20141117,000000,12.962,13.213,12.867,13.136,44398,0
+NATR.US,D,20141118,000000,13.188,13.414,13.127,13.391,37074,0
+NATR.US,D,20141119,000000,13.318,13.469,13.038,13.188,33893,0
+NATR.US,D,20141120,000000,13.109,13.286,13.083,13.223,17664,0
+NATR.US,D,20141121,000000,13.223,13.383,13.004,13.214,50596,0
+NATR.US,D,20141124,000000,13.162,13.374,13.127,13.223,18896,0
+NATR.US,D,20141125,000000,13.145,13.207,13.04,13.154,13975,0
+NATR.US,D,20141126,000000,13.057,13.277,13.057,13.207,15342,0
+NATR.US,D,20141128,000000,13.118,13.241,12.961,13.057,17723,0
+NATR.US,D,20141201,000000,12.953,13.154,12.953,12.953,29502,0
+NATR.US,D,20141202,000000,12.995,13.223,12.953,13.074,24123,0
+NATR.US,D,20141203,000000,13.022,13.127,12.953,13.083,24671,0
+NATR.US,D,20141204,000000,13.049,13.193,12.93,13.057,20507,0
+NATR.US,D,20141205,000000,13.014,13.118,12.953,13.032,36412,0
+NATR.US,D,20141208,000000,13.022,13.214,12.953,13.067,27661,0
+NATR.US,D,20141209,000000,13.057,13.618,12.953,13.469,43454,0
+NATR.US,D,20141210,000000,13.301,13.646,13.04,13.049,30713,0
+NATR.US,D,20141211,000000,12.995,13.48,12.995,13.171,33141,0
+NATR.US,D,20141212,000000,13.014,13.186,12.769,12.837,93977,0
+NATR.US,D,20141215,000000,12.987,13.097,12.777,12.786,19404,0
+NATR.US,D,20141216,000000,12.855,13.214,12.846,13.118,19231,0
+NATR.US,D,20141217,000000,13.101,13.249,12.813,13.232,41540,0
+NATR.US,D,20141218,000000,13.301,13.301,12.909,13.214,27263,0
+NATR.US,D,20141219,000000,13.154,13.442,13.154,13.162,82369,0
+NATR.US,D,20141222,000000,13.301,13.301,13.04,13.259,16771,0
+NATR.US,D,20141223,000000,13.286,13.479,13.022,13.074,43472,0
+NATR.US,D,20141224,000000,13.162,13.188,12.821,12.995,6979,0
+NATR.US,D,20141226,000000,13.109,13.162,12.777,12.881,34009,0
+NATR.US,D,20141229,000000,12.855,13.286,12.738,12.987,16733,0
+NATR.US,D,20141230,000000,12.961,13.145,12.777,13.057,16231,0
+NATR.US,D,20141231,000000,12.987,12.987,12.881,12.969,9785,0
+NATR.US,D,20150102,000000,12.969,13.101,12.733,12.874,20837,0
+NATR.US,D,20150105,000000,12.874,13.109,12.725,12.786,40441,0
+NATR.US,D,20150106,000000,12.796,13.014,12.672,12.777,49578,0
+NATR.US,D,20150107,000000,12.9,12.953,12.46,12.664,46202,0
+NATR.US,D,20150108,000000,12.786,12.953,12.497,12.611,35399,0
+NATR.US,D,20150109,000000,12.437,12.681,12.356,12.55,25475,0
+NATR.US,D,20150112,000000,12.437,12.681,12.391,12.592,22498,0
+NATR.US,D,20150113,000000,13.004,13.004,12.533,12.646,17163,0
+NATR.US,D,20150114,000000,12.646,12.681,12.514,12.524,20423,0
+NATR.US,D,20150115,000000,12.524,12.592,12.383,12.514,34012,0
+NATR.US,D,20150116,000000,12.454,12.786,12.454,12.777,28730,0
+NATR.US,D,20150120,000000,12.715,12.821,12.646,12.769,26604,0
+NATR.US,D,20150121,000000,12.681,12.813,12.46,12.46,20377,0
+NATR.US,D,20150122,000000,12.514,12.829,12.401,12.821,29361,0
+NATR.US,D,20150123,000000,12.829,12.874,12.629,12.703,31944,0
+NATR.US,D,20150126,000000,12.505,12.895,12.497,12.707,19425,0
+NATR.US,D,20150127,000000,12.497,12.855,12.469,12.69,23548,0
+NATR.US,D,20150128,000000,12.75,12.778,12.401,12.419,26591,0
+NATR.US,D,20150129,000000,12.253,12.777,12.253,12.777,11209,0
+NATR.US,D,20150130,000000,12.638,12.953,12.095,12.104,20374,0
+NATR.US,D,20150202,000000,12.014,12.374,11.771,12.349,18197,0
+NATR.US,D,20150203,000000,12.357,12.602,12.128,12.277,40112,0
+NATR.US,D,20150204,000000,12.235,12.261,11.692,12.173,39313,0
+NATR.US,D,20150205,000000,12.147,12.446,11.941,12.419,19955,0
+NATR.US,D,20150206,000000,12.446,12.777,12.427,12.46,25619,0
+NATR.US,D,20150209,000000,12.46,12.638,12.383,12.478,16441,0
+NATR.US,D,20150210,000000,12.437,12.629,12.34,12.34,16488,0
+NATR.US,D,20150211,000000,12.277,12.567,12.277,12.323,12497,0
+NATR.US,D,20150212,000000,12.253,12.592,12.253,12.446,14469,0
+NATR.US,D,20150213,000000,12.514,12.597,12.391,12.409,18548,0
+NATR.US,D,20150217,000000,12.454,12.469,12.228,12.419,30022,0
+NATR.US,D,20150218,000000,12.365,12.365,12.086,12.244,20128,0
+NATR.US,D,20150219,000000,12.007,12.478,12.007,12.261,19836,0
+NATR.US,D,20150220,000000,12.295,12.314,12.033,12.121,18544,0
+NATR.US,D,20150223,000000,11.858,12.304,11.858,12.235,14639,0
+NATR.US,D,20150224,000000,12.253,12.524,12.237,12.419,36200,0
+NATR.US,D,20150225,000000,12.409,12.437,12.201,12.295,15973,0
+NATR.US,D,20150226,000000,12.068,12.068,11.08,11.455,37996,0
+NATR.US,D,20150227,000000,11.404,11.641,11.336,11.422,26591,0
+NATR.US,D,20150302,000000,11.481,11.648,11.254,11.263,53019,0
+NATR.US,D,20150303,000000,11.245,11.464,11.123,11.273,26395,0
+NATR.US,D,20150304,000000,11.245,11.342,11.117,11.131,20683,0
+NATR.US,D,20150305,000000,11.131,11.333,10.939,11.002,26968,0
+NATR.US,D,20150306,000000,10.939,11.175,10.677,10.677,25252,0
+NATR.US,D,20150309,000000,10.983,11.148,10.774,10.868,20302,0
+NATR.US,D,20150310,000000,10.949,10.966,10.552,10.596,29329,0
+NATR.US,D,20150311,000000,10.64,10.755,10.48,10.569,36838,0
+NATR.US,D,20150312,000000,10.649,11.119,10.64,11.003,63247,0
+NATR.US,D,20150313,000000,10.79,11.082,10.737,10.966,51006,0
+NATR.US,D,20150316,000000,11.003,11.151,10.877,10.904,25730,0
+NATR.US,D,20150317,000000,10.886,11.151,10.737,10.904,35479,0
+NATR.US,D,20150318,000000,10.931,11.61,10.922,11.459,47038,0
+NATR.US,D,20150319,000000,11.399,11.451,11.258,11.346,13603,0
+NATR.US,D,20150320,000000,11.355,11.575,11.355,11.496,63135,0
+NATR.US,D,20150323,000000,11.442,11.822,11.434,11.645,25955,0
+NATR.US,D,20150324,000000,11.575,11.645,11.469,11.496,28678,0
+NATR.US,D,20150325,000000,11.691,11.691,11.23,11.248,16549,0
+NATR.US,D,20150326,000000,11.205,11.477,11.205,11.408,12240,0
+NATR.US,D,20150327,000000,11.459,11.602,11.248,11.53,15415,0
+NATR.US,D,20150330,000000,11.602,11.761,11.469,11.691,12129,0
+NATR.US,D,20150331,000000,11.584,11.645,11.442,11.575,10384,0
+NATR.US,D,20150401,000000,11.602,11.752,11.336,11.477,21195,0
+NATR.US,D,20150402,000000,11.469,11.487,11.248,11.319,21082,0
+NATR.US,D,20150406,000000,11.417,11.706,11.319,11.514,17682,0
+NATR.US,D,20150407,000000,11.451,11.682,11.197,11.258,25074,0
+NATR.US,D,20150408,000000,11.284,11.469,10.49,11.292,8728,0
+NATR.US,D,20150409,000000,10.596,11.434,10.596,11.169,12019,0
+NATR.US,D,20150410,000000,11.23,11.267,11.044,11.109,7027,0
+NATR.US,D,20150413,000000,11.197,11.301,10.798,11.23,17909,0
+NATR.US,D,20150414,000000,11.188,11.487,11.188,11.284,12696,0
+NATR.US,D,20150415,000000,11.248,11.442,11.23,11.346,18063,0
+NATR.US,D,20150416,000000,11.336,11.628,11.053,11.584,18044,0
+NATR.US,D,20150417,000000,11.506,11.506,11.072,11.267,26523,0
+NATR.US,D,20150420,000000,11.205,11.417,11.133,11.319,18010,0
+NATR.US,D,20150421,000000,11.434,11.434,10.993,11.248,40364,0
+NATR.US,D,20150422,000000,11.188,11.371,11.188,11.284,9135,0
+NATR.US,D,20150423,000000,11.292,11.548,11.197,11.469,16094,0
+NATR.US,D,20150424,000000,11.523,11.82,11.381,11.477,18444,0
+NATR.US,D,20150427,000000,11.602,11.636,11.39,11.477,12807,0
+NATR.US,D,20150428,000000,11.62,11.699,11.575,11.62,6865,0
+NATR.US,D,20150429,000000,11.61,11.62,11.469,11.469,6688,0
+NATR.US,D,20150430,000000,11.469,11.566,11.469,11.477,45793,0
+NATR.US,D,20150501,000000,11.487,11.514,11.327,11.469,20741,0
+NATR.US,D,20150504,000000,11.425,11.584,11.336,11.336,16208,0
+NATR.US,D,20150505,000000,11.336,11.593,11.327,11.336,28110,0
+NATR.US,D,20150506,000000,11.514,11.514,11.327,11.381,35268,0
+NATR.US,D,20150507,000000,11.381,11.496,11.371,11.381,24588,0
+NATR.US,D,20150508,000000,11.425,11.496,11.292,11.39,26862,0
+NATR.US,D,20150511,000000,11.442,11.451,11.381,11.39,15301,0
+NATR.US,D,20150512,000000,11.301,11.434,11.292,11.381,12859,0
+NATR.US,D,20150513,000000,11.459,11.469,11.371,11.381,16662,0
+NATR.US,D,20150514,000000,11.417,11.434,11.381,11.381,21423,0
+NATR.US,D,20150515,000000,11.469,11.469,11.381,11.381,17221,0
+NATR.US,D,20150518,000000,11.381,11.417,11.336,11.399,19834,0
+NATR.US,D,20150519,000000,11.417,11.451,11.381,11.381,23361,0
+NATR.US,D,20150520,000000,11.47,11.507,11.381,11.47,16421,0
+NATR.US,D,20150521,000000,11.515,11.515,11.363,11.39,11021,0
+NATR.US,D,20150522,000000,11.381,11.488,11.247,11.291,34191,0
+NATR.US,D,20150526,000000,11.176,11.266,11.131,11.176,21937,0
+NATR.US,D,20150527,000000,11.176,11.257,11.123,11.257,11585,0
+NATR.US,D,20150528,000000,11.247,11.497,11.221,11.434,12405,0
+NATR.US,D,20150529,000000,11.425,11.549,11.266,11.408,13385,0
+NATR.US,D,20150601,000000,11.47,11.586,11.283,11.425,27137,0
+NATR.US,D,20150602,000000,11.408,11.474,11.239,11.291,17335,0
+NATR.US,D,20150603,000000,11.399,11.515,11.336,11.425,37228,0
+NATR.US,D,20150604,000000,11.346,11.647,11.3,11.355,52072,0
+NATR.US,D,20150605,000000,11.363,11.47,11.355,11.47,16983,0
+NATR.US,D,20150608,000000,11.327,11.47,11.327,11.399,18334,0
+NATR.US,D,20150609,000000,11.381,11.452,11.257,11.336,27979,0
+NATR.US,D,20150610,000000,11.381,11.478,11.123,11.203,52922,0
+NATR.US,D,20150611,000000,11.239,11.333,11.167,11.195,24922,0
+NATR.US,D,20150612,000000,11.149,11.381,11.069,11.203,55446,0
+NATR.US,D,20150615,000000,11.257,12.04,11.257,11.549,126753,0
+NATR.US,D,20150616,000000,11.567,12.031,11.567,11.808,30256,0
+NATR.US,D,20150617,000000,11.878,11.887,11.647,11.685,53873,0
+NATR.US,D,20150618,000000,11.781,11.816,11.595,11.647,40489,0
+NATR.US,D,20150619,000000,11.693,11.878,11.63,11.87,95260,0
+NATR.US,D,20150622,000000,11.816,11.87,10.866,10.954,135636,0
+NATR.US,D,20150623,000000,10.981,11.355,10.937,11.327,47274,0
+NATR.US,D,20150624,000000,11.291,11.754,11.291,11.693,51848,0
+NATR.US,D,20150625,000000,12.474,12.474,11.896,11.994,79964,0
+NATR.US,D,20150626,000000,12.003,12.217,11.781,11.994,154081,0
+NATR.US,D,20150629,000000,12.048,12.547,12.04,12.102,122253,0
+NATR.US,D,20150630,000000,12.11,12.226,11.887,12.226,53869,0
+NATR.US,D,20150701,000000,12.254,12.305,11.844,12.021,53873,0
+NATR.US,D,20150702,000000,11.826,12.056,11.79,11.959,16645,0
+NATR.US,D,20150706,000000,11.718,11.718,11.355,11.612,57584,0
+NATR.US,D,20150707,000000,11.549,11.727,11.452,11.515,24743,0
+NATR.US,D,20150708,000000,11.46,11.515,11.336,11.39,16645,0
+NATR.US,D,20150709,000000,11.603,11.612,11.336,11.434,31153,0
+NATR.US,D,20150710,000000,11.47,11.559,11.381,11.47,18557,0
+NATR.US,D,20150713,000000,11.408,11.63,11.3,11.524,32505,0
+NATR.US,D,20150714,000000,11.567,11.603,11.434,11.549,17155,0
+NATR.US,D,20150715,000000,11.595,11.595,11.417,11.417,9316,0
+NATR.US,D,20150716,000000,11.434,11.567,11.363,11.452,20470,0
+NATR.US,D,20150717,000000,11.507,11.507,11.31,11.327,18444,0
+NATR.US,D,20150720,000000,11.291,11.408,11.017,11.203,30928,0
+NATR.US,D,20150721,000000,11.167,11.336,11.167,11.283,11585,0
+NATR.US,D,20150722,000000,11.291,11.31,11.195,11.266,9672,0
+NATR.US,D,20150723,000000,11.257,11.327,11.195,11.203,10572,0
+NATR.US,D,20150724,000000,11.247,11.425,11.088,11.088,12034,0
+NATR.US,D,20150727,000000,11.034,11.05,10.421,10.563,80977,0
+NATR.US,D,20150728,000000,10.537,11.212,10.421,10.768,38803,0
+NATR.US,D,20150729,000000,10.794,11.14,10.741,10.981,26318,0
+NATR.US,D,20150730,000000,11.009,11.229,10.83,11.149,23844,0
+NATR.US,D,20150731,000000,11.212,11.327,11.06,11.14,11809,0
+NATR.US,D,20150803,000000,11.098,11.239,10.962,11.167,27073,0
+NATR.US,D,20150804,000000,11.31,11.603,11.3,11.515,27555,0
+NATR.US,D,20150805,000000,11.63,11.63,11.47,11.577,21706,0
+NATR.US,D,20150806,000000,11.621,11.621,11.497,11.507,12145,0
+NATR.US,D,20150807,000000,11.434,11.603,11.417,11.417,8772,0
+NATR.US,D,20150810,000000,11.452,11.577,11.417,11.497,19794,0
+NATR.US,D,20150811,000000,11.425,11.499,11.408,11.443,7192,0
+NATR.US,D,20150812,000000,11.381,11.515,11.381,11.478,7761,0
+NATR.US,D,20150813,000000,11.434,11.488,11.39,11.425,5287,0
+NATR.US,D,20150814,000000,11.399,11.515,11.39,11.507,8884,0
+NATR.US,D,20150817,000000,11.417,11.559,11.399,11.497,19794,0
+NATR.US,D,20150818,000000,11.515,11.647,11.497,11.54,32392,0
+NATR.US,D,20150819,000000,11.531,11.808,11.46,11.46,28792,0
+NATR.US,D,20150820,000000,11.425,11.586,11.417,11.417,14621,0
+NATR.US,D,20150821,000000,11.246,11.695,11.246,11.56,23100,0
+NATR.US,D,20150824,000000,11.156,11.639,10.744,10.744,41022,0
+NATR.US,D,20150825,000000,11.371,11.371,10.279,10.279,27227,0
+NATR.US,D,20150826,000000,10.781,11.104,10.521,10.825,28346,0
+NATR.US,D,20150827,000000,10.798,11.275,10.511,10.673,16403,0
+NATR.US,D,20150828,000000,10.61,11.147,10.61,10.807,9708,0
+NATR.US,D,20150831,000000,10.79,11.014,10.79,10.968,10488,0
+NATR.US,D,20150901,000000,10.996,10.996,10.762,10.852,18749,0
+NATR.US,D,20150902,000000,10.941,11.014,10.862,10.933,13054,0
+NATR.US,D,20150903,000000,11.129,11.129,10.852,10.869,16294,0
+NATR.US,D,20150904,000000,10.725,11.29,10.7,10.958,9151,0
+NATR.US,D,20150908,000000,11.104,11.326,10.941,11.104,19305,0
+NATR.US,D,20150909,000000,11.193,11.326,11.005,11.057,19752,0
+NATR.US,D,20150910,000000,10.592,10.897,10.592,10.815,21726,0
+NATR.US,D,20150911,000000,10.79,11.22,10.79,11.014,9040,0
+NATR.US,D,20150914,000000,11.076,11.193,10.762,10.834,17743,0
+NATR.US,D,20150915,000000,10.933,10.987,10.834,10.924,4240,0
+NATR.US,D,20150916,000000,10.996,10.996,10.61,10.636,17966,0
+NATR.US,D,20150917,000000,10.691,11.174,10.53,10.6,31511,0
+NATR.US,D,20150918,000000,10.413,10.683,10.126,10.126,49211,0
+NATR.US,D,20150921,000000,10.252,10.7,10.252,10.6,13836,0
+NATR.US,D,20150922,000000,10.583,10.708,10.332,10.618,15511,0
+NATR.US,D,20150923,000000,10.683,10.683,10.465,10.557,16039,0
+NATR.US,D,20150924,000000,10.574,10.708,10.468,10.691,14853,0
+NATR.US,D,20150925,000000,10.708,10.852,10.394,10.432,27899,0
+NATR.US,D,20150928,000000,10.449,10.565,10.233,10.441,20050,0
+NATR.US,D,20150929,000000,10.441,10.583,10.279,10.475,16627,0
+NATR.US,D,20150930,000000,10.53,10.79,10.432,10.735,14172,0
+NATR.US,D,20151001,000000,10.807,10.887,10.654,10.79,14954,0
+NATR.US,D,20151002,000000,10.7,10.825,10.502,10.744,22877,0
+NATR.US,D,20151005,000000,10.807,11.156,10.807,11.138,20366,0
+NATR.US,D,20151006,000000,11.085,11.085,10.869,10.906,14061,0
+NATR.US,D,20151007,000000,10.996,11.282,10.977,11.147,23880,0
+NATR.US,D,20151008,000000,11.12,11.29,11.023,11.174,23436,0
+NATR.US,D,20151009,000000,11.193,11.317,11.156,11.156,11383,0
+NATR.US,D,20151012,000000,11.237,11.317,11.156,11.21,13353,0
+NATR.US,D,20151013,000000,11.202,11.29,11.174,11.174,9932,0
+NATR.US,D,20151014,000000,11.156,11.246,10.807,10.815,11496,0
+NATR.US,D,20151015,000000,10.844,10.95,10.547,10.95,21871,0
+NATR.US,D,20151016,000000,10.996,10.996,10.834,10.869,11829,0
+NATR.US,D,20151019,000000,10.781,10.869,10.708,10.762,15527,0
+NATR.US,D,20151020,000000,10.735,10.772,10.547,10.592,11606,0
+NATR.US,D,20151021,000000,10.683,10.717,10.314,10.394,12833,0
+NATR.US,D,20151022,000000,10.493,10.708,10.493,10.636,14172,0
+NATR.US,D,20151023,000000,10.646,10.815,10.646,10.781,16851,0
+NATR.US,D,20151026,000000,10.772,10.781,10.53,10.574,8481,0
+NATR.US,D,20151027,000000,10.6,10.6,10.35,10.368,10155,0
+NATR.US,D,20151028,000000,10.432,10.933,10.432,10.924,22541,0
+NATR.US,D,20151029,000000,10.915,11.227,10.683,11.047,31358,0
+NATR.US,D,20151030,000000,11.039,11.12,10.618,10.618,15177,0
+NATR.US,D,20151102,000000,10.547,10.628,10.35,10.583,26873,0
+NATR.US,D,20151103,000000,10.511,10.906,10.441,10.906,20868,0
+NATR.US,D,20151104,000000,10.798,10.798,10.394,10.735,21522,0
+NATR.US,D,20151105,000000,10.708,10.744,10.493,10.708,20421,0
+NATR.US,D,20151106,000000,10.654,10.753,10.557,10.708,17966,0
+NATR.US,D,20151109,000000,10.691,10.897,10.669,10.762,15709,0
+NATR.US,D,20151110,000000,10.725,10.958,10.725,10.897,15399,0
+NATR.US,D,20151111,000000,10.844,11.29,10.511,11.138,20757,0
+NATR.US,D,20151112,000000,11.005,11.282,10.807,10.941,19082,0
+NATR.US,D,20151113,000000,10.844,11.057,10.288,10.341,40287,0
+NATR.US,D,20151116,000000,10.161,10.584,9.743,9.897,28542,0
+NATR.US,D,20151117,000000,9.826,9.997,9.808,9.897,55202,0
+NATR.US,D,20151118,000000,9.808,9.916,9.808,9.845,29647,0
+NATR.US,D,20151119,000000,9.935,9.98,9.509,9.7,17259,0
+NATR.US,D,20151120,000000,9.953,10.541,9.953,10.531,35622,0
+NATR.US,D,20151123,000000,10.559,10.639,10.404,10.531,14161,0
+NATR.US,D,20151124,000000,10.27,10.442,10.106,10.368,37908,0
+NATR.US,D,20151125,000000,10.296,11.182,10.287,11.137,29980,0
+NATR.US,D,20151127,000000,11.054,11.208,10.802,11.092,6195,0
+NATR.US,D,20151130,000000,11.083,11.264,10.621,10.639,20134,0
+NATR.US,D,20151201,000000,10.793,10.793,10.563,10.686,19464,0
+NATR.US,D,20151202,000000,10.781,10.781,10.621,10.63,14141,0
+NATR.US,D,20151203,000000,10.63,10.757,10.395,10.433,16420,0
+NATR.US,D,20151204,000000,10.433,10.513,10.423,10.433,8740,0
+NATR.US,D,20151207,000000,10.485,10.784,10.052,10.232,22568,0
+NATR.US,D,20151208,000000,10.061,10.221,9.708,9.972,36647,0
+NATR.US,D,20151209,000000,9.826,9.935,9.708,9.736,21351,0
+NATR.US,D,20151210,000000,9.78,9.889,9.3645,9.536,53984,0
+NATR.US,D,20151211,000000,9.3115,9.645,9.3115,9.555,43366,0
+NATR.US,D,20151214,000000,9.526,9.953,9.4915,9.526,27054,0
+NATR.US,D,20151215,000000,9.645,9.718,9.4915,9.691,22347,0
+NATR.US,D,20151216,000000,9.718,9.916,9.718,9.826,23342,0
+NATR.US,D,20151217,000000,9.925,10.08,9.718,9.753,17811,0
+NATR.US,D,20151218,000000,9.682,9.718,9.464,9.564,43034,0
+NATR.US,D,20151221,000000,9.617,9.854,9.4829,9.79,27323,0
+NATR.US,D,20151222,000000,9.799,10.188,9.536,10.134,25897,0
+NATR.US,D,20151223,000000,10.161,10.395,10.025,10.242,18916,0
+NATR.US,D,20151224,000000,10.27,10.323,9.854,10.134,13298,0
+NATR.US,D,20151228,000000,10.043,10.115,9.826,9.906,13643,0
+NATR.US,D,20151229,000000,10.07,10.251,9.897,10.106,15003,0
+NATR.US,D,20151230,000000,10.007,10.188,9.653,9.672,12092,0
+NATR.US,D,20151231,000000,9.518,9.635,9.1486,9.1486,25855,0
+NATR.US,D,20160104,000000,9.0568,9.0568,8.669,8.9764,34291,0
+NATR.US,D,20160105,000000,9.0397,9.3115,8.6959,9.0312,27429,0
+NATR.US,D,20160106,000000,8.9305,9.1306,8.7953,8.9671,16858,0
+NATR.US,D,20160107,000000,8.7953,8.7953,7.783,8.0995,49889,0
+NATR.US,D,20160108,000000,8.1536,8.3705,7.9368,8.0633,22641,0
+NATR.US,D,20160111,000000,8.0269,8.4249,7.9619,8.3796,22388,0
+NATR.US,D,20160112,000000,8.4067,8.4067,8.0905,8.2169,12595,0
+NATR.US,D,20160113,000000,8.2442,8.2802,8.0542,8.1445,22579,0
+NATR.US,D,20160114,000000,8.1536,8.4067,8.0269,8.2712,14928,0
+NATR.US,D,20160115,000000,8.0269,8.1355,7.9548,8.0452,15810,0
+NATR.US,D,20160119,000000,8.0995,8.1176,7.9638,8.0724,17478,0
+NATR.US,D,20160120,000000,8,8.3436,7.8372,8.2622,17576,0
+NATR.US,D,20160121,000000,8.1445,8.2078,7.8191,7.9909,12801,0
+NATR.US,D,20160122,000000,8.0905,8.2442,8.0091,8.2169,28446,0
+NATR.US,D,20160125,000000,8.0995,8.2007,8.0269,8.0361,10449,0
+NATR.US,D,20160126,000000,8.1085,8.1085,7.9498,8.0091,9041,0
+NATR.US,D,20160127,000000,7.7469,8.0724,7.5932,7.5932,10489,0
+NATR.US,D,20160128,000000,7.6202,7.6836,7.331,7.6023,13151,0
+NATR.US,D,20160129,000000,7.6113,7.7741,7.6113,7.756,19992,0
+NATR.US,D,20160201,000000,7.7107,7.7107,7.322,7.322,14784,0
+NATR.US,D,20160202,000000,7.322,7.4485,7.1684,7.2134,23751,0
+NATR.US,D,20160203,000000,7.304,7.6791,7.1956,7.2498,33393,0
+NATR.US,D,20160204,000000,7.2134,7.322,6.9784,7.0056,13731,0
+NATR.US,D,20160205,000000,6.9875,7.4395,6.8339,6.8339,26546,0
+NATR.US,D,20160208,000000,6.8248,6.87,6.7345,6.7616,28673,0
+NATR.US,D,20160209,000000,6.6531,6.6531,6.5988,6.6258,16836,0
+NATR.US,D,20160210,000000,6.6439,6.6531,6.5266,6.5988,92752,0
+NATR.US,D,20160211,000000,6.4633,6.843,6.4633,6.7886,8098,0
+NATR.US,D,20160212,000000,6.843,6.843,6.7435,6.7706,37553,0
+NATR.US,D,20160216,000000,6.843,7.3762,6.8248,7.322,15866,0
+NATR.US,D,20160217,000000,7.3492,7.5481,7.1503,7.1593,15948,0
+NATR.US,D,20160218,000000,7.1412,7.2857,6.608,7.1142,13655,0
+NATR.US,D,20160219,000000,7.0961,7.2949,7.0961,7.1412,9244,0
+NATR.US,D,20160222,000000,7.3944,7.3944,6.7976,6.7976,9081,0
+NATR.US,D,20160223,000000,6.7976,7.069,6.7752,6.9062,6524,0
+NATR.US,D,20160224,000000,6.9062,7.069,6.8443,7.069,6194,0
+NATR.US,D,20160225,000000,6.9604,7.2316,6.9604,7.1956,11115,0
+NATR.US,D,20160226,000000,7.2316,7.5932,7.2044,7.3853,17987,0
+NATR.US,D,20160229,000000,7.4485,8.0995,7.4485,7.5752,31325,0
+NATR.US,D,20160301,000000,7.7017,7.7107,7.4051,7.6023,36091,0
+NATR.US,D,20160302,000000,7.5481,7.7379,7.5281,7.7289,7311,0
+NATR.US,D,20160303,000000,7.7289,7.9457,7.7108,7.9277,14510,0
+NATR.US,D,20160304,000000,7.9096,8.2328,7.9096,8.1807,17467,0
+NATR.US,D,20160307,000000,8.1988,8.7588,8.1988,8.5062,33743,0
+NATR.US,D,20160308,000000,8.2351,8.4249,8.1355,8.1445,23559,0
+NATR.US,D,20160309,000000,8.1811,8.5286,8.1355,8.2634,19143,0
+NATR.US,D,20160310,000000,8.236,8.3001,8.2086,8.2178,14054,0
+NATR.US,D,20160311,000000,8.2451,8.4554,8.2451,8.4462,5898,0
+NATR.US,D,20160314,000000,8.4006,8.4006,8.236,8.236,11453,0
+NATR.US,D,20160315,000000,8.236,8.2818,7.8155,8.236,12671,0
+NATR.US,D,20160316,000000,8.2268,8.3914,8.0898,8.2178,17737,0
+NATR.US,D,20160317,000000,7.9618,8.1767,7.9618,8.1537,11077,0
+NATR.US,D,20160318,000000,8.2086,8.3091,7.9527,8.035,53054,0
+NATR.US,D,20160321,000000,8.0898,8.2268,7.918,8.1082,17163,0
+NATR.US,D,20160322,000000,8.0898,8.0989,7.9527,7.98,16477,0
+NATR.US,D,20160323,000000,7.9892,8.1264,7.969,8.0075,29370,0
+NATR.US,D,20160324,000000,8.0167,8.2818,8.0167,8.236,9874,0
+NATR.US,D,20160328,000000,8.291,8.6473,8.2726,8.5102,12674,0
+NATR.US,D,20160329,000000,8.5651,9.0482,8.5651,9.0047,24398,0
+NATR.US,D,20160330,000000,9.0577,9.195,9.0047,9.0407,25278,0
+NATR.US,D,20160331,000000,9.0227,9.0227,8.7753,8.7753,16660,0
+NATR.US,D,20160401,000000,8.6473,8.6656,8.4645,8.62,8972,0
+NATR.US,D,20160404,000000,8.6656,8.6656,8.5011,8.5102,14256,0
+NATR.US,D,20160405,000000,8.4188,8.428,8.1629,8.1629,11940,0
+NATR.US,D,20160406,000000,8.1995,8.3823,8.1675,8.2634,4153,0
+NATR.US,D,20160407,000000,8.2634,8.3001,8.2086,8.2634,4348,0
+NATR.US,D,20160408,000000,8.291,8.3275,8.236,8.2818,5007,0
+NATR.US,D,20160411,000000,8.3732,8.4737,8.2178,8.2178,15571,0
+NATR.US,D,20160412,000000,8.2686,8.291,8.236,8.2451,14548,0
+NATR.US,D,20160413,000000,8.2542,8.5286,8.2542,8.4645,13602,0
+NATR.US,D,20160414,000000,8.5011,8.8666,8.5011,8.7841,18895,0
+NATR.US,D,20160415,000000,8.7388,9.1505,8.6656,8.9038,25949,0
+NATR.US,D,20160418,000000,8.8945,9.2604,8.8945,9.0482,11507,0
+NATR.US,D,20160419,000000,9.123,9.2964,9.0861,9.195,6314,0
+NATR.US,D,20160420,000000,9.195,9.4886,9.195,9.4157,23485,0
+NATR.US,D,20160421,000000,9.4422,9.58,9.141,9.571,9414,0
+NATR.US,D,20160422,000000,9.625,9.662,9.4413,9.599,14544,0
+NATR.US,D,20160425,000000,9.599,9.89,9.52,9.69,9598,0
+NATR.US,D,20160426,000000,9.671,9.671,9.3967,9.4611,26346,0
+NATR.US,D,20160427,000000,9.4611,9.603,9.1477,9.214,13664,0
+NATR.US,D,20160428,000000,9.1685,9.2196,8.9352,9.0321,30601,0
+NATR.US,D,20160429,000000,8.9858,9.0047,8.6748,8.7388,7577,0
+NATR.US,D,20160502,000000,8.7205,8.7205,8.2499,8.364,5218,0
+NATR.US,D,20160503,000000,8.3275,8.5102,8.1528,8.4372,16400,0
+NATR.US,D,20160504,000000,8.3732,8.7296,8.3732,8.4097,6671,0
+NATR.US,D,20160505,000000,8.5925,8.5926,8.364,8.364,11308,0
+NATR.US,D,20160506,000000,8.2268,8.684,8.2268,8.5468,17616,0
+NATR.US,D,20160509,000000,8.556,8.8119,8.428,8.4645,10522,0
+NATR.US,D,20160510,000000,8.4372,8.757,8.2772,8.428,20353,0
+NATR.US,D,20160511,000000,7.8064,8.1537,7.7699,7.9709,15555,0
+NATR.US,D,20160512,000000,8.0715,8.3274,7.8431,7.8521,5873,0
+NATR.US,D,20160513,000000,7.843,8.3732,7.843,8.236,20410,0
+NATR.US,D,20160516,000000,8.2542,8.5423,8.2542,8.5011,22308,0
+NATR.US,D,20160517,000000,8.428,8.5285,8.2268,8.2451,33380,0
+NATR.US,D,20160518,000000,8.2726,8.4097,8.2086,8.3321,37032,0
+NATR.US,D,20160519,000000,8.2268,8.2726,8.0898,8.2268,19619,0
+NATR.US,D,20160520,000000,8.291,8.4097,8.291,8.3914,7376,0
+NATR.US,D,20160523,000000,8.3545,8.4931,8.3176,8.373,13752,0
+NATR.US,D,20160524,000000,8.373,8.5022,8.373,8.4377,12092,0
+NATR.US,D,20160525,000000,8.4468,8.5022,8.4468,8.4745,6060,0
+NATR.US,D,20160526,000000,8.5301,8.5301,8.4653,8.4839,13726,0
+NATR.US,D,20160527,000000,8.4653,8.6041,8.4653,8.567,22014,0
+NATR.US,D,20160531,000000,8.6533,9.1401,8.6533,9.0937,15089,0
+NATR.US,D,20160601,000000,9.1316,10.027,8.798,9.944,54978,0
+NATR.US,D,20160602,000000,9.833,9.866,9.4081,9.4356,17729,0
+NATR.US,D,20160603,000000,9.463,9.584,9.3901,9.4545,8762,0
+NATR.US,D,20160606,000000,9.3806,9.759,9.3806,9.686,9578,0
+NATR.US,D,20160607,000000,9.686,10.052,9.534,9.88,9461,0
+NATR.US,D,20160608,000000,9.833,10.259,9.833,10.212,13323,0
+NATR.US,D,20160609,000000,10.249,10.877,9.954,10.203,15010,0
+NATR.US,D,20160610,000000,10.148,10.369,9.981,10.184,10961,0
+NATR.US,D,20160613,000000,10.221,10.332,8.8442,9.2414,49833,0
+NATR.US,D,20160614,000000,9.1496,9.603,9.0605,9.2784,14824,0
+NATR.US,D,20160615,000000,9.2414,10.221,9.1496,9.518,25057,0
+NATR.US,D,20160616,000000,9.3986,9.852,9.3522,9.463,12024,0
+NATR.US,D,20160617,000000,9.4915,9.62,9.3333,9.527,34044,0
+NATR.US,D,20160620,000000,9.62,10.249,9.1496,9.1581,11204,0
+NATR.US,D,20160621,000000,9.2414,9.3153,8.9736,9.1676,11063,0
+NATR.US,D,20160622,000000,9.195,9.717,9.0113,9.0558,20607,0
+NATR.US,D,20160623,000000,9.1676,9.4081,9.0113,9.3522,14401,0
+NATR.US,D,20160624,000000,8.8534,9.4725,8.8258,9.3712,120094,0
+NATR.US,D,20160627,000000,9.1856,9.214,9.0302,9.0653,9902,0
+NATR.US,D,20160628,000000,9.2698,9.2698,9.0937,9.1221,3010,0
+NATR.US,D,20160629,000000,9.1496,9.1676,9.0747,9.1032,13852,0
+NATR.US,D,20160630,000000,9.0842,9.1126,8.7334,8.8073,29918,0
+NATR.US,D,20160701,000000,8.9642,9.2329,8.7564,9.1316,20099,0
+NATR.US,D,20160705,000000,9.0653,9.0937,8.9089,9.0463,33817,0
+NATR.US,D,20160706,000000,8.9455,9.584,8.9455,9.537,21413,0
+NATR.US,D,20160707,000000,9.723,9.723,9.2509,9.4725,7988,0
+NATR.US,D,20160708,000000,9.565,9.814,9.565,9.805,19512,0
+NATR.US,D,20160711,000000,9.833,10.166,9.723,10.074,17376,0
+NATR.US,D,20160712,000000,10.166,10.564,10.164,10.397,19421,0
+NATR.US,D,20160713,000000,10.387,10.6,10.249,10.536,18637,0
+NATR.US,D,20160714,000000,10.572,10.665,10.323,10.323,14866,0
+NATR.US,D,20160715,000000,10.47,10.527,10.221,10.453,17582,0
+NATR.US,D,20160718,000000,10.416,10.628,10.24,10.6,8983,0
+NATR.US,D,20160719,000000,10.6,10.6,10.138,10.212,9914,0
+NATR.US,D,20160720,000000,10.212,10.402,10.212,10.369,7233,0
+NATR.US,D,20160721,000000,10.35,10.387,10.185,10.378,7202,0
+NATR.US,D,20160722,000000,10.397,10.795,10.397,10.721,7085,0
+NATR.US,D,20160725,000000,10.618,10.998,10.618,10.841,18834,0
+NATR.US,D,20160726,000000,10.933,10.997,10.546,10.618,25237,0
+NATR.US,D,20160727,000000,10.674,10.674,10.582,10.6,4969,0
+NATR.US,D,20160728,000000,10.637,10.998,10.517,10.915,7655,0
+NATR.US,D,20160729,000000,10.692,10.998,10.692,10.933,7293,0
+NATR.US,D,20160801,000000,10.933,11.034,10.774,11.007,9582,0
+NATR.US,D,20160802,000000,11.007,11.016,10.905,10.97,5713,0
+NATR.US,D,20160803,000000,10.941,11.039,10.859,10.979,12510,0
+NATR.US,D,20160804,000000,10.979,11.257,10.97,11.191,9340,0
+NATR.US,D,20160805,000000,11.33,11.552,11.092,11.524,21732,0
+NATR.US,D,20160808,000000,11.201,11.7,11.201,11.7,11090,0
+NATR.US,D,20160809,000000,11.165,11.917,10.637,11.893,23506,0
+NATR.US,D,20160810,000000,11.848,12.334,11.82,12.281,31227,0
+NATR.US,D,20160811,000000,12.421,12.845,12.219,12.818,14772,0
+NATR.US,D,20160812,000000,12.921,13.197,12.757,13.077,25791,0
+NATR.US,D,20160815,000000,13.077,13.169,12.704,12.782,21732,0
+NATR.US,D,20160816,000000,12.836,12.845,11.857,12.403,35758,0
+NATR.US,D,20160817,000000,12.3,12.384,12.19,12.209,3952,0
+NATR.US,D,20160818,000000,12.199,12.246,11.709,11.811,8410,0
+NATR.US,D,20160819,000000,11.745,12.994,11.745,11.987,11453,0
+NATR.US,D,20160822,000000,11.876,12.063,11.457,11.923,18254,0
+NATR.US,D,20160823,000000,11.876,12.468,11.876,12.352,39517,0
+NATR.US,D,20160824,000000,12.389,13.089,12.389,13.04,24626,0
+NATR.US,D,20160825,000000,13.05,13.246,13.05,13.106,15421,0
+NATR.US,D,20160826,000000,13.133,13.133,12.938,13.059,17291,0
+NATR.US,D,20160829,000000,13.101,13.133,12.818,12.854,6328,0
+NATR.US,D,20160830,000000,12.742,12.994,12.657,12.742,10037,0
+NATR.US,D,20160831,000000,12.677,12.761,12.574,12.705,10687,0
+NATR.US,D,20160901,000000,12.818,12.818,12.584,12.733,9646,0
+NATR.US,D,20160902,000000,12.78,13.142,12.761,13.123,18809,0
+NATR.US,D,20160906,000000,13.123,13.479,13.081,13.469,28578,0
+NATR.US,D,20160907,000000,13.479,13.813,13.431,13.777,43055,0
+NATR.US,D,20160908,000000,13.711,13.907,13.711,13.795,28959,0
+NATR.US,D,20160909,000000,13.777,13.945,13.599,13.777,21479,0
+NATR.US,D,20160912,000000,13.785,13.916,12.854,12.863,13586,0
+NATR.US,D,20160913,000000,12.928,13.04,12.184,12.24,11753,0
+NATR.US,D,20160914,000000,12.249,12.891,12.249,12.751,23054,0
+NATR.US,D,20160915,000000,12.751,13.72,12.751,13.674,23783,0
+NATR.US,D,20160916,000000,13.777,14.298,13.59,14.009,37842,0
+NATR.US,D,20160919,000000,14.111,14.439,13.79,13.87,37658,0
+NATR.US,D,20160920,000000,13.878,13.878,13.758,13.777,4152,0
+NATR.US,D,20160921,000000,13.87,13.97,13.73,13.841,15482,0
+NATR.US,D,20160922,000000,13.963,14.633,13.945,14.298,37993,0
+NATR.US,D,20160923,000000,14.298,14.298,13.711,14.009,17244,0
+NATR.US,D,20160926,000000,13.953,14.186,13.907,14.074,52764,0
+NATR.US,D,20160927,000000,14.159,14.828,14.095,14.764,12781,0
+NATR.US,D,20160928,000000,14.689,14.876,14.596,14.745,12544,0
+NATR.US,D,20160929,000000,14.643,14.876,14.568,14.625,24218,0
+NATR.US,D,20160930,000000,14.625,14.949,14.625,14.904,25415,0
+NATR.US,D,20161003,000000,14.885,15.136,14.723,14.93,11937,0
+NATR.US,D,20161004,000000,14.904,15.126,14.838,14.904,11624,0
+NATR.US,D,20161005,000000,15.116,15.248,15.019,15.183,8294,0
+NATR.US,D,20161006,000000,15.183,15.238,15.043,15.053,9110,0
+NATR.US,D,20161007,000000,14.913,14.978,14.867,14.904,29833,0
+NATR.US,D,20161010,000000,15.043,15.323,14.904,15.183,55138,0
+NATR.US,D,20161011,000000,15.276,15.276,14.577,14.904,72920,0
+NATR.US,D,20161012,000000,14.904,15.276,14.904,15.229,11581,0
+NATR.US,D,20161013,000000,15.043,15.136,14.438,14.438,12893,0
+NATR.US,D,20161014,000000,14.625,14.717,13.971,14.065,14310,0
+NATR.US,D,20161017,000000,14.065,14.111,13.971,14.065,4727,0
+NATR.US,D,20161018,000000,14.018,14.205,14.018,14.018,6295,0
+NATR.US,D,20161019,000000,13.926,14.159,13.926,13.971,5021,0
+NATR.US,D,20161020,000000,14.018,14.018,13.599,13.785,4239,0
+NATR.US,D,20161021,000000,13.646,13.878,13.591,13.646,5664,0
+NATR.US,D,20161024,000000,13.785,13.785,13.552,13.599,3834,0
+NATR.US,D,20161025,000000,13.599,13.599,13.04,13.087,19921,0
+NATR.US,D,20161026,000000,13.133,13.133,12.854,12.901,14245,0
+NATR.US,D,20161027,000000,12.808,12.808,12.156,12.202,8443,0
+NATR.US,D,20161028,000000,12.109,12.389,12.109,12.295,6393,0
+NATR.US,D,20161031,000000,12.249,12.249,11.643,11.691,37055,0
+NATR.US,D,20161101,000000,12.574,12.574,11.504,11.597,29401,0
+NATR.US,D,20161102,000000,11.504,11.643,11.271,11.411,14910,0
+NATR.US,D,20161103,000000,11.317,12.109,11.224,11.224,17583,0
+NATR.US,D,20161104,000000,11.317,11.433,10.805,10.805,17012,0
+NATR.US,D,20161107,000000,10.992,11.131,10.339,11.037,23149,0
+NATR.US,D,20161108,000000,10.898,11.783,10.898,11.084,8550,0
+NATR.US,D,20161109,000000,12.109,13.133,11.177,12.854,48634,0
+NATR.US,D,20161110,000000,12.854,13.133,11.224,12.947,39467,0
+NATR.US,D,20161111,000000,13.087,13.599,12.714,13.227,36992,0
+NATR.US,D,20161114,000000,13.506,13.785,13.319,13.46,16181,0
+NATR.US,D,20161115,000000,13.412,13.692,12.947,13.46,5956,0
+NATR.US,D,20161116,000000,13.319,13.878,13.133,13.506,5300,0
+NATR.US,D,20161117,000000,13.599,13.692,13.227,13.552,11462,0
+NATR.US,D,20161118,000000,13.552,14.065,13.04,14.018,9418,0
+NATR.US,D,20161121,000000,13.971,14.206,13.925,14.206,16166,0
+NATR.US,D,20161122,000000,14.159,14.3,14.065,14.253,17241,0
+NATR.US,D,20161123,000000,14.065,14.3,13.737,14.253,10331,0
+NATR.US,D,20161125,000000,14.3,14.3,12.987,14.112,2128,0
+NATR.US,D,20161128,000000,14.065,14.3,13.456,14.136,8393,0
+NATR.US,D,20161129,000000,14.253,14.253,13.831,14.112,9269,0
+NATR.US,D,20161130,000000,14.159,14.3,13.971,14.206,6012,0
+NATR.US,D,20161201,000000,14.159,14.393,13.596,13.737,22305,0
+NATR.US,D,20161202,000000,13.69,13.831,13.362,13.502,7840,0
+NATR.US,D,20161205,000000,13.596,13.69,13.502,13.502,13984,0
+NATR.US,D,20161206,000000,13.596,13.69,13.409,13.596,20547,0
+NATR.US,D,20161207,000000,13.55,14.018,13.362,13.737,12848,0
+NATR.US,D,20161208,000000,13.737,14.206,13.579,14.206,14585,0
+NATR.US,D,20161209,000000,14.3,14.393,14.159,14.3,10935,0
+NATR.US,D,20161212,000000,14.3,14.3,13.737,13.877,29136,0
+NATR.US,D,20161213,000000,14.155,14.159,13.667,13.971,29287,0
+NATR.US,D,20161214,000000,14.065,14.112,13.643,13.831,13443,0
+NATR.US,D,20161215,000000,13.737,14.018,13.409,13.831,13345,0
+NATR.US,D,20161216,000000,13.925,14.065,13.784,14.065,29523,0
+NATR.US,D,20161219,000000,13.882,14.112,13.877,13.971,16291,0
+NATR.US,D,20161220,000000,13.971,14.159,13.831,14.112,6118,0
+NATR.US,D,20161221,000000,13.971,14.159,13.831,13.971,8882,0
+NATR.US,D,20161222,000000,13.925,13.925,13.456,13.69,10993,0
+NATR.US,D,20161223,000000,13.877,13.971,13.456,13.971,7910,0
+NATR.US,D,20161227,000000,14.206,14.206,13.737,13.831,6420,0
+NATR.US,D,20161228,000000,13.877,13.971,13.643,13.784,10484,0
+NATR.US,D,20161229,000000,14.112,14.159,13.831,14.018,12305,0
+NATR.US,D,20161230,000000,14.159,14.3,13.502,14.065,95395,0
+NATR.US,D,20170103,000000,14.347,14.347,13.55,13.643,78490,0
+NATR.US,D,20170104,000000,13.784,13.784,13.578,13.643,14144,0
+NATR.US,D,20170105,000000,13.456,13.55,13.268,13.502,7960,0
+NATR.US,D,20170106,000000,13.55,13.55,13.127,13.127,4904,0
+NATR.US,D,20170109,000000,13.175,13.175,12.19,12.19,18961,0
+NATR.US,D,20170110,000000,11.908,12.19,11.674,11.908,20818,0
+NATR.US,D,20170111,000000,11.956,11.956,11.721,11.815,5141,0
+NATR.US,D,20170112,000000,11.768,12.049,11.768,11.956,8417,0
+NATR.US,D,20170113,000000,11.908,12.283,11.815,12.19,4444,0
+NATR.US,D,20170117,000000,12.096,12.987,12.096,12.096,7559,0
+NATR.US,D,20170118,000000,12.002,12.425,11.956,11.956,5585,0
+NATR.US,D,20170119,000000,12.252,12.252,11.768,11.862,5801,0
+NATR.US,D,20170120,000000,11.768,12.19,11.721,11.908,9088,0
+NATR.US,D,20170123,000000,12.143,12.167,11.956,12.096,17291,0
+NATR.US,D,20170124,000000,12.377,12.377,12.049,12.237,13858,0
+NATR.US,D,20170125,000000,12.425,12.425,12.096,12.19,3319,0
+NATR.US,D,20170126,000000,12.143,12.19,12.049,12.19,3226,0
+NATR.US,D,20170127,000000,12.143,12.143,12.049,12.049,3668,0
+NATR.US,D,20170130,000000,12.049,12.096,11.721,11.768,12227,0
+NATR.US,D,20170131,000000,11.847,12.049,11.721,11.956,8160,0
+NATR.US,D,20170201,000000,11.956,12.096,11.721,11.768,8295,0
+NATR.US,D,20170202,000000,11.721,11.815,11.721,11.815,3390,0
+NATR.US,D,20170203,000000,11.815,11.815,11.721,11.768,19703,0
+NATR.US,D,20170206,000000,11.768,11.768,11.346,11.44,15149,0
+NATR.US,D,20170207,000000,11.609,11.609,11.023,11.112,4151,0
+NATR.US,D,20170208,000000,11.018,11.112,10.549,10.596,13446,0
+NATR.US,D,20170209,000000,10.853,11.158,10.853,11.112,6465,0
+NATR.US,D,20170210,000000,11.252,11.533,11.158,11.44,19380,0
+NATR.US,D,20170213,000000,11.721,11.815,11.627,11.721,14449,0
+NATR.US,D,20170214,000000,11.487,11.815,11.441,11.768,19642,0
+NATR.US,D,20170215,000000,11.674,11.709,11.233,11.393,15508,0
+NATR.US,D,20170216,000000,11.533,11.533,11.018,11.112,7267,0
+NATR.US,D,20170217,000000,11.206,11.393,11.112,11.252,11053,0
+NATR.US,D,20170221,000000,11.346,11.346,10.877,10.971,6064,0
+NATR.US,D,20170222,000000,10.831,10.924,10.362,10.549,8555,0
+NATR.US,D,20170223,000000,10.689,11.018,10.502,10.596,4967,0
+NATR.US,D,20170224,000000,10.549,10.783,10.549,10.643,2633,0
+NATR.US,D,20170227,000000,10.643,11.252,10.596,11.018,10328,0
+NATR.US,D,20170228,000000,11.047,11.158,10.408,10.689,32475,0
+NATR.US,D,20170301,000000,10.831,11.158,10.737,11.018,43701,0
+NATR.US,D,20170302,000000,11.393,11.393,10.821,10.877,8162,0
+NATR.US,D,20170303,000000,11.299,11.299,10.502,10.737,8649,0
+NATR.US,D,20170306,000000,10.643,10.643,10.408,10.549,27800,0
+NATR.US,D,20170307,000000,10.549,10.737,10.362,10.408,36964,0
+NATR.US,D,20170308,000000,10.221,10.221,8.5798,9.0482,78911,0
+NATR.US,D,20170309,000000,9.142,9.4233,9.0482,9.0956,20061,0
+NATR.US,D,20170310,000000,9.1893,9.612,9.0956,9.2831,37251,0
+NATR.US,D,20170313,000000,9.339,9.339,9.0482,9.2831,23934,0
+NATR.US,D,20170314,000000,9.142,9.3295,9.0956,9.2357,23373,0
+NATR.US,D,20170315,000000,9.3295,9.503,9.3295,9.3295,28178,0
+NATR.US,D,20170316,000000,9.4005,9.564,9.2831,9.564,14431,0
+NATR.US,D,20170317,000000,9.4706,9.564,9.3769,9.4706,22259,0
+NATR.US,D,20170320,000000,9.4706,9.518,9.3759,9.3759,7857,0
+NATR.US,D,20170321,000000,9.4233,9.4233,8.7603,9.0444,15018,0
+NATR.US,D,20170322,000000,8.9971,9.2339,8.6656,8.8077,22572,0
+NATR.US,D,20170323,000000,8.9024,8.9971,8.8598,8.9971,7996,0
+NATR.US,D,20170324,000000,8.9971,8.9971,8.3341,8.6656,46924,0
+NATR.US,D,20170327,000000,8.6183,8.8077,8.4762,8.713,30160,0
+NATR.US,D,20170328,000000,8.8077,9.3759,8.6656,9.2812,31406,0
+NATR.US,D,20170329,000000,9.4233,9.565,9.2339,9.3759,25821,0
+NATR.US,D,20170330,000000,9.4233,9.4233,9.0444,9.0918,9708,0
+NATR.US,D,20170331,000000,9.0444,9.518,8.9971,9.4233,36948,0
+NATR.US,D,20170403,000000,9.4706,9.518,9.2812,9.2812,18678,0
+NATR.US,D,20170404,000000,9.2812,9.613,9.1865,9.565,20920,0
+NATR.US,D,20170405,000000,9.66,9.755,9.2339,9.2339,13933,0
+NATR.US,D,20170406,000000,9.3759,9.518,9.2812,9.4233,15210,0
+NATR.US,D,20170407,000000,9.4233,9.66,9.3759,9.4706,14249,0
+NATR.US,D,20170410,000000,9.4706,9.4706,9.3286,9.4233,7833,0
+NATR.US,D,20170411,000000,9.3759,9.518,9.3286,9.4233,20676,0
+NATR.US,D,20170412,000000,9.4706,9.4706,9.0444,9.1865,16617,0
+NATR.US,D,20170413,000000,9.3286,9.3286,8.9971,8.9971,10771,0
+NATR.US,D,20170417,000000,9.0918,9.4233,8.9971,9.4233,12765,0
+NATR.US,D,20170418,000000,9.3759,9.4233,9.2812,9.2812,3582,0
+NATR.US,D,20170419,000000,9.2812,9.4233,9.2339,9.2339,6429,0
+NATR.US,D,20170420,000000,9.3759,9.4706,9.3759,9.4706,3926,0
+NATR.US,D,20170421,000000,9.4706,9.4706,9.1391,9.4706,11774,0
+NATR.US,D,20170424,000000,9.707,9.802,9.613,9.66,13457,0
+NATR.US,D,20170425,000000,9.707,9.707,9.3286,9.3759,23566,0
+NATR.US,D,20170426,000000,9.518,9.66,9.518,9.613,11972,0
+NATR.US,D,20170427,000000,9.613,9.802,9.517,9.769,8281,0
+NATR.US,D,20170428,000000,9.707,9.707,9.2812,9.565,10125,0
+NATR.US,D,20170501,000000,9.539,9.539,9.2433,9.3286,39374,0
+NATR.US,D,20170502,000000,9.707,9.707,9.1391,9.1391,11227,0
+NATR.US,D,20170503,000000,9.1391,9.2339,8.6419,8.7603,27576,0
+NATR.US,D,20170504,000000,8.6656,8.6787,8.1447,8.3341,49819,0
+NATR.US,D,20170505,000000,8.3341,8.5236,8.2394,8.2394,23475,0
+NATR.US,D,20170508,000000,8.2868,8.5236,7.9553,8.05,24307,0
+NATR.US,D,20170509,000000,8.0974,8.3815,8.0311,8.3341,19342,0
+NATR.US,D,20170510,000000,8.2394,8.713,8.2394,8.5709,22264,0
+NATR.US,D,20170511,000000,8.4289,8.5236,8.1921,8.2868,18225,0
+NATR.US,D,20170512,000000,8.2394,8.2394,8.0974,8.1447,18113,0
+NATR.US,D,20170515,000000,8.2394,8.3815,8.1921,8.3815,16740,0
+NATR.US,D,20170516,000000,8.8077,12.075,8.7603,10.702,535052,0
+NATR.US,D,20170517,000000,11.033,11.213,10.654,10.749,101053,0
+NATR.US,D,20170518,000000,10.962,10.998,10.418,10.56,64511,0
+NATR.US,D,20170519,000000,10.512,10.891,10.418,10.702,46541,0
+NATR.US,D,20170522,000000,10.891,11.175,10.702,10.844,269338,0
+NATR.US,D,20170523,000000,10.797,11.313,10.654,11.175,142241,0
+NATR.US,D,20170524,000000,11.033,12.028,10.986,11.602,43934,0
+NATR.US,D,20170525,000000,11.602,11.791,11.365,11.459,21215,0
+NATR.US,D,20170526,000000,11.365,11.98,11.365,11.696,50269,0
+NATR.US,D,20170530,000000,11.696,12.738,11.602,12.643,46759,0
+NATR.US,D,20170531,000000,12.549,12.549,11.933,11.98,21356,0
+NATR.US,D,20170601,000000,12.028,12.264,11.98,12.075,21541,0
+NATR.US,D,20170602,000000,12.17,12.596,12.028,12.549,35323,0
+NATR.US,D,20170605,000000,12.549,13.022,12.075,12.075,38482,0
+NATR.US,D,20170606,000000,11.98,12.643,11.98,12.596,62005,0
+NATR.US,D,20170607,000000,12.501,12.738,12.312,12.407,47231,0
+NATR.US,D,20170608,000000,12.454,12.927,12.312,12.785,31841,0
+NATR.US,D,20170609,000000,12.975,13.969,12.785,13.212,57063,0
+NATR.US,D,20170612,000000,13.259,13.685,12.643,12.738,38481,0
+NATR.US,D,20170613,000000,12.691,12.785,12.501,12.501,30736,0
+NATR.US,D,20170614,000000,12.501,13.401,12.312,13.164,58320,0
+NATR.US,D,20170615,000000,13.022,13.41,12.833,13.022,27687,0
+NATR.US,D,20170616,000000,12.88,12.975,12.43,12.549,34474,0
+NATR.US,D,20170619,000000,12.643,12.833,12.454,12.501,30519,0
+NATR.US,D,20170620,000000,12.501,12.643,12.17,12.312,28478,0
+NATR.US,D,20170621,000000,12.359,12.88,12.312,12.785,27970,0
+NATR.US,D,20170622,000000,12.833,12.833,12.407,12.643,20585,0
+NATR.US,D,20170623,000000,12.643,12.927,12.501,12.785,195547,0
+NATR.US,D,20170626,000000,12.785,13.022,12.549,12.785,23999,0
+NATR.US,D,20170627,000000,12.785,12.833,12.549,12.596,17889,0
+NATR.US,D,20170628,000000,12.733,12.927,12.501,12.596,49179,0
+NATR.US,D,20170629,000000,12.549,12.596,12.501,12.501,41818,0
+NATR.US,D,20170630,000000,12.549,12.549,12.407,12.549,22010,0
+NATR.US,D,20170703,000000,12.501,12.596,12.501,12.596,8443,0
+NATR.US,D,20170705,000000,12.501,12.643,12.217,12.501,19591,0
+NATR.US,D,20170706,000000,12.501,12.596,12.501,12.501,23921,0
+NATR.US,D,20170707,000000,12.501,12.596,11.838,12.217,50894,0
+NATR.US,D,20170710,000000,12.17,12.217,11.696,11.838,28776,0
+NATR.US,D,20170711,000000,11.98,11.98,11.649,11.744,23253,0
+NATR.US,D,20170712,000000,12.122,12.17,11.701,11.933,28734,0
+NATR.US,D,20170713,000000,11.886,12.454,11.886,11.98,14597,0
+NATR.US,D,20170714,000000,11.933,12.217,11.933,11.98,8856,0
+NATR.US,D,20170717,000000,11.933,12.17,11.933,12.075,12574,0
+NATR.US,D,20170718,000000,12.028,12.17,12.028,12.075,10941,0
+NATR.US,D,20170719,000000,12.075,12.549,12.075,12.454,49680,0
+NATR.US,D,20170720,000000,12.407,12.549,12.17,12.359,49920,0
+NATR.US,D,20170721,000000,12.407,12.407,12.075,12.264,26326,0
+NATR.US,D,20170724,000000,12.122,12.217,12.075,12.217,15855,0
+NATR.US,D,20170725,000000,12.217,12.407,12.17,12.217,26696,0
+NATR.US,D,20170726,000000,12.17,12.264,12.17,12.217,5256,0
+NATR.US,D,20170727,000000,12.122,12.17,12.028,12.122,12732,0
+NATR.US,D,20170728,000000,12.122,12.122,11.933,11.933,11308,0
+NATR.US,D,20170731,000000,11.98,12.028,11.956,11.98,9825,0
+NATR.US,D,20170801,000000,11.98,11.98,11.838,11.957,15253,0
+NATR.US,D,20170802,000000,11.98,12.028,11.886,11.886,10929,0
+NATR.US,D,20170803,000000,11.838,11.933,11.696,11.744,10982,0
+NATR.US,D,20170804,000000,11.317,11.838,11.317,11.696,7096,0
+NATR.US,D,20170807,000000,11.507,11.838,11.459,11.744,21461,0
+NATR.US,D,20170808,000000,11.602,11.98,11.554,11.602,17342,0
+NATR.US,D,20170809,000000,11.365,11.365,9.3759,9.944,51460,0
+NATR.US,D,20170810,000000,9.944,10.939,9.802,9.826,25616,0
+NATR.US,D,20170811,000000,9.992,9.992,9.66,9.897,30069,0
+NATR.US,D,20170814,000000,9.802,10.086,9.518,9.707,34256,0
+NATR.US,D,20170815,000000,9.802,9.802,9.1964,9.2812,14570,0
+NATR.US,D,20170816,000000,9.3224,9.4706,9.2812,9.2812,19300,0
+NATR.US,D,20170817,000000,9.2339,9.613,9.1865,9.2812,17071,0
+NATR.US,D,20170818,000000,9.0918,9.565,9.0918,9.3759,27623,0
+NATR.US,D,20170821,000000,9.3286,9.707,9.3286,9.518,14751,0
+NATR.US,D,20170822,000000,8.855,9.66,8.855,9.4233,15128,0
+NATR.US,D,20170823,000000,9.4706,9.992,9.3759,9.4706,27539,0
+NATR.US,D,20170824,000000,9.518,9.613,9.4233,9.613,16433,0
+NATR.US,D,20170825,000000,9.613,9.66,9.4706,9.565,9933,0
+NATR.US,D,20170828,000000,9.66,9.665,9.4233,9.565,13392,0
+NATR.US,D,20170829,000000,9.613,9.849,9.518,9.849,25730,0
+NATR.US,D,20170830,000000,9.755,10.181,9.755,9.897,10778,0
+NATR.US,D,20170831,000000,10.039,10.039,9.897,9.992,13775,0
+NATR.US,D,20170901,000000,9.897,10.086,9.897,10.039,10680,0
+NATR.US,D,20170905,000000,9.992,10.129,9.4706,9.518,23609,0
+NATR.US,D,20170906,000000,9.565,9.66,9.4706,9.613,20669,0
+NATR.US,D,20170907,000000,9.608,9.608,9.4706,9.518,12300,0
+NATR.US,D,20170908,000000,9.518,9.565,9.4706,9.4706,13324,0
+NATR.US,D,20170911,000000,9.518,9.802,9.4706,9.755,18582,0
+NATR.US,D,20170912,000000,9.879,9.897,9.4706,9.565,26258,0
+NATR.US,D,20170913,000000,9.565,9.717,8.9497,9.0918,39503,0
+NATR.US,D,20170914,000000,9.1391,9.4706,8.9497,9.3759,23804,0
+NATR.US,D,20170915,000000,9.4233,10.134,9.1865,9.944,91073,0
+NATR.US,D,20170918,000000,9.849,10.228,9.849,9.992,16657,0
+NATR.US,D,20170919,000000,9.897,10.228,9.897,10.086,12708,0
+NATR.US,D,20170920,000000,10.039,10.228,10.039,10.086,13413,0
+NATR.US,D,20170921,000000,10.086,10.181,10.039,10.134,7265,0
+NATR.US,D,20170922,000000,10.134,10.181,9.992,10.181,10238,0
+NATR.US,D,20170925,000000,10.134,10.418,10.134,10.228,17619,0
+NATR.US,D,20170926,000000,10.276,10.418,10.181,10.37,11031,0
+NATR.US,D,20170927,000000,10.37,11.081,10.37,10.986,26244,0
+NATR.US,D,20170928,000000,9.849,11.223,9.849,11.223,6676,0
+NATR.US,D,20170929,000000,10.654,10.725,9.565,9.613,29537,0
+NATR.US,D,20171002,000000,9.992,11.006,9.565,10.276,35036,0
+NATR.US,D,20171003,000000,10.323,10.323,9.897,10.039,19888,0
+NATR.US,D,20171004,000000,10.086,10.181,9.944,9.944,7419,0
+NATR.US,D,20171005,000000,10.086,10.323,10.086,10.276,21687,0
+NATR.US,D,20171006,000000,10.228,10.465,9.992,10.418,18624,0
+NATR.US,D,20171009,000000,10.564,10.702,10.56,10.607,6414,0
+NATR.US,D,20171010,000000,10.749,10.939,10.228,10.939,22473,0
+NATR.US,D,20171011,000000,10.891,10.891,10.134,10.607,16893,0
+NATR.US,D,20171012,000000,10.56,10.56,10.134,10.181,8053,0
+NATR.US,D,20171013,000000,10.228,10.228,10.134,10.228,7626,0
+NATR.US,D,20171016,000000,10.181,10.181,9.802,9.897,11612,0
+NATR.US,D,20171017,000000,9.944,9.944,9.755,9.849,5586,0
+NATR.US,D,20171018,000000,9.802,9.849,9.66,9.707,6048,0
+NATR.US,D,20171019,000000,9.66,9.66,9.3996,9.565,12864,0
+NATR.US,D,20171020,000000,9.66,9.66,9.3759,9.4706,16083,0
+NATR.US,D,20171023,000000,9.3286,9.4943,9.3286,9.4706,10122,0
+NATR.US,D,20171024,000000,9.499,9.617,9.4706,9.518,7645,0
+NATR.US,D,20171025,000000,9.3759,9.66,9.3759,9.66,9443,0
+NATR.US,D,20171026,000000,9.66,9.707,9.636,9.707,4181,0
+NATR.US,D,20171027,000000,9.66,9.755,9.613,9.755,11447,0
+NATR.US,D,20171030,000000,9.613,9.613,9.4706,9.518,10924,0
+NATR.US,D,20171031,000000,9.613,9.613,9.3286,9.3759,25074,0
+NATR.US,D,20171101,000000,9.518,9.518,9.3286,9.4233,11411,0
+NATR.US,D,20171102,000000,9.3664,9.613,9.1865,9.565,26237,0
+NATR.US,D,20171103,000000,9.4706,9.565,9.3759,9.4706,12972,0
+NATR.US,D,20171106,000000,9.3759,9.4297,9.1391,9.2339,12446,0
+NATR.US,D,20171107,000000,9.1865,9.1865,8.4762,8.5709,25539,0
+NATR.US,D,20171108,000000,8.5236,8.7603,8.2394,8.713,31232,0
+NATR.US,D,20171109,000000,8.8077,11.791,8.8077,11.27,120337,0
+NATR.US,D,20171110,000000,11.175,11.175,10.702,10.749,14537,0
+NATR.US,D,20171113,000000,10.749,12.457,10.607,12.217,97809,0
+NATR.US,D,20171114,000000,12.217,12.217,11.507,11.98,51708,0
+NATR.US,D,20171115,000000,11.933,11.933,11.554,11.649,16376,0
+NATR.US,D,20171116,000000,11.696,12.407,11.223,11.365,25808,0
+NATR.US,D,20171117,000000,11.223,11.365,10.797,11.223,52660,0
+NATR.US,D,20171120,000000,11.223,11.317,11.081,11.317,25514,0
+NATR.US,D,20171121,000000,11.507,11.507,11.223,11.27,30024,0
+NATR.US,D,20171122,000000,11.223,13.069,11.223,12.075,54601,0
+NATR.US,D,20171124,000000,11.838,12.264,11.838,12.028,7069,0
+NATR.US,D,20171127,000000,11.98,11.98,11.602,11.838,16014,0
+NATR.US,D,20171128,000000,11.933,11.98,11.767,11.933,18154,0
+NATR.US,D,20171129,000000,12.028,12.312,11.98,12.264,17794,0
+NATR.US,D,20171130,000000,12.264,12.312,12.122,12.17,13737,0
+NATR.US,D,20171201,000000,11.886,11.933,11.507,11.791,15536,0
+NATR.US,D,20171204,000000,11.838,12.004,11.744,11.744,9975,0
+NATR.US,D,20171205,000000,11.791,11.791,11.412,11.459,9353,0
+NATR.US,D,20171206,000000,11.507,11.602,11.412,11.459,18104,0
+NATR.US,D,20171207,000000,11.436,11.507,11.365,11.459,19200,0
+NATR.US,D,20171208,000000,11.459,11.554,11.459,11.507,12210,0
+NATR.US,D,20171211,000000,11.365,11.554,11.365,11.412,35166,0
+NATR.US,D,20171212,000000,11.412,11.507,11.365,11.412,7634,0
+NATR.US,D,20171213,000000,11.223,11.459,11.223,11.459,11652,0
+NATR.US,D,20171214,000000,11.459,11.459,11.223,11.365,10433,0
+NATR.US,D,20171215,000000,11.365,11.507,11.317,11.459,37965,0
+NATR.US,D,20171218,000000,11.459,11.838,11.459,11.838,9541,0
+NATR.US,D,20171219,000000,11.838,11.838,11.507,11.507,10295,0
+NATR.US,D,20171220,000000,11.365,11.507,11.365,11.459,6950,0
+NATR.US,D,20171221,000000,11.365,11.507,11.365,11.412,8072,0
+NATR.US,D,20171222,000000,11.412,11.507,11.317,11.365,20646,0
+NATR.US,D,20171226,000000,11.317,11.459,11.317,11.365,8866,0
+NATR.US,D,20171227,000000,11.365,11.507,11.365,11.365,4642,0
+NATR.US,D,20171228,000000,11.459,11.459,10.939,10.986,15936,0
+NATR.US,D,20171229,000000,10.986,11.128,10.939,10.939,13282,0
+NATR.US,D,20180102,000000,10.986,11.081,10.962,10.986,18622,0
+NATR.US,D,20180103,000000,10.939,11.033,10.56,11.033,8163,0
+NATR.US,D,20180104,000000,11.128,11.128,10.939,10.939,8408,0
+NATR.US,D,20180105,000000,10.939,11.008,10.702,10.749,11220,0
+NATR.US,D,20180108,000000,10.654,11.081,10.654,11.033,6163,0
+NATR.US,D,20180109,000000,10.986,10.986,10.986,10.986,3464,0
+NATR.US,D,20180110,000000,10.986,11.128,10.986,11.033,18285,0
+NATR.US,D,20180111,000000,11.033,11.175,10.986,11.081,12335,0
+NATR.US,D,20180112,000000,10.986,11.317,10.986,11.317,56013,0
+NATR.US,D,20180116,000000,11.27,11.507,11.27,11.412,8354,0
+NATR.US,D,20180117,000000,11.365,11.365,11.175,11.223,5022,0
+NATR.US,D,20180118,000000,11.123,11.223,11.057,11.081,7126,0
+NATR.US,D,20180119,000000,11.033,11.459,11.033,11.365,7934,0
+NATR.US,D,20180122,000000,11.365,11.459,11.317,11.459,5851,0
+NATR.US,D,20180123,000000,11.412,11.507,11.412,11.507,5286,0
+NATR.US,D,20180124,000000,11.507,11.507,11.412,11.412,7996,0
+NATR.US,D,20180125,000000,11.412,11.412,11.27,11.317,3766,0
+NATR.US,D,20180126,000000,11.27,11.27,11.033,11.057,4700,0
+NATR.US,D,20180129,000000,10.939,11.175,10.939,11.033,7856,0
+NATR.US,D,20180130,000000,11.033,11.175,10.896,11.128,29082,0
+NATR.US,D,20180131,000000,11.033,11.507,10.986,11.459,30977,0
+NATR.US,D,20180201,000000,11.412,11.507,11.365,11.459,3511,0
+NATR.US,D,20180202,000000,11.317,11.365,10.56,10.654,40536,0
+NATR.US,D,20180205,000000,10.512,10.844,10.465,10.465,21243,0
+NATR.US,D,20180206,000000,10.418,10.939,10.418,10.939,15372,0
+NATR.US,D,20180207,000000,10.702,10.986,10.702,10.749,16256,0
+NATR.US,D,20180208,000000,10.808,10.986,10.702,10.702,9123,0
+NATR.US,D,20180209,000000,10.702,10.844,10.702,10.702,7853,0
+NATR.US,D,20180212,000000,10.702,10.797,10.465,10.607,13533,0
+NATR.US,D,20180213,000000,10.56,10.607,10.512,10.607,9727,0
+NATR.US,D,20180214,000000,10.512,10.797,10.512,10.654,9605,0
+NATR.US,D,20180215,000000,10.797,10.939,10.707,10.844,3093,0
+NATR.US,D,20180216,000000,10.797,11.27,10.797,11.223,4465,0
+NATR.US,D,20180220,000000,11.033,11.223,10.939,11.033,8847,0
+NATR.US,D,20180221,000000,10.986,11.27,10.891,10.939,4769,0
+NATR.US,D,20180222,000000,11.033,11.038,10.891,10.891,5961,0
+NATR.US,D,20180223,000000,10.939,11.081,10.939,11.081,3344,0
+NATR.US,D,20180226,000000,11.033,11.365,10.976,11.365,6077,0
+NATR.US,D,20180227,000000,11.412,11.412,11.175,11.223,7879,0
+NATR.US,D,20180228,000000,10.943,11.147,10.654,10.654,14128,0
+NATR.US,D,20180301,000000,10.749,10.749,10.418,10.512,7739,0
+NATR.US,D,20180302,000000,10.181,10.418,9.66,10.37,16003,0
+NATR.US,D,20180305,000000,10.418,10.56,10.418,10.465,12662,0
+NATR.US,D,20180306,000000,10.607,10.607,10.323,10.607,6229,0
+NATR.US,D,20180307,000000,10.607,10.702,10.512,10.654,9196,0
+NATR.US,D,20180308,000000,10.465,10.797,10.465,10.702,3586,0
+NATR.US,D,20180309,000000,10.844,11.459,10.465,11.033,29355,0
+NATR.US,D,20180312,000000,10.986,11.459,10.986,11.365,4806,0
+NATR.US,D,20180313,000000,11.507,11.507,10.797,11.081,8542,0
+NATR.US,D,20180314,000000,10.797,11.365,10.56,11.128,6562,0
+NATR.US,D,20180315,000000,11.459,11.459,10.607,10.749,28897,0
+NATR.US,D,20180316,000000,10.654,10.844,10.56,10.844,71939,0
+NATR.US,D,20180319,000000,10.702,10.702,10.607,10.654,4890,0
+NATR.US,D,20180320,000000,10.702,10.749,10.654,10.654,16181,0
+NATR.US,D,20180321,000000,10.56,10.749,10.536,10.702,5953,0
+NATR.US,D,20180322,000000,10.583,10.654,10.512,10.512,9312,0
+NATR.US,D,20180323,000000,10.37,10.702,10.228,10.228,15651,0
+NATR.US,D,20180326,000000,9.944,10.607,9.944,10.465,6874,0
+NATR.US,D,20180327,000000,10.252,10.512,10.039,10.181,11170,0
+NATR.US,D,20180328,000000,10.228,10.512,10.024,10.134,14699,0
+NATR.US,D,20180329,000000,10.276,10.465,10.276,10.418,8135,0
+NATR.US,D,20180402,000000,10.37,10.37,9.565,9.707,10938,0
+NATR.US,D,20180403,000000,9.802,10.228,9.707,9.897,6372,0
+NATR.US,D,20180404,000000,9.66,9.944,9.0444,9.4706,25713,0
+NATR.US,D,20180405,000000,9.717,9.717,9.565,9.66,8508,0
+NATR.US,D,20180406,000000,9.66,10.157,9.66,9.755,8311,0
+NATR.US,D,20180409,000000,9.66,9.897,9.565,9.66,6656,0
+NATR.US,D,20180410,000000,9.802,9.849,9.613,9.707,11008,0
+NATR.US,D,20180411,000000,9.565,9.565,9.565,9.565,9962,0
+NATR.US,D,20180412,000000,9.707,9.707,9.565,9.565,6229,0
+NATR.US,D,20180413,000000,9.707,9.802,9.565,9.66,8349,0
+NATR.US,D,20180416,000000,10.418,10.418,8.6656,8.713,36008,0
+NATR.US,D,20180417,000000,8.8077,9.0444,8.8077,9.0444,8928,0
+NATR.US,D,20180418,000000,9.1155,9.1155,8.7651,8.9024,12511,0
+NATR.US,D,20180419,000000,8.9024,8.9971,8.9024,8.9971,4446,0
+NATR.US,D,20180420,000000,8.8077,9.2339,8.7603,9.1391,7859,0
+NATR.US,D,20180423,000000,8.9497,8.9971,8.7603,8.855,4591,0
+NATR.US,D,20180424,000000,9.0444,9.0444,8.784,8.9497,8010,0
+NATR.US,D,20180425,000000,8.7603,9.0918,8.7603,8.9024,6492,0
+NATR.US,D,20180426,000000,8.855,8.9971,8.7603,8.9497,8592,0
+NATR.US,D,20180427,000000,8.9971,8.9971,8.5728,8.8077,17734,0
+NATR.US,D,20180430,000000,8.9497,9.1391,8.7603,8.7603,31916,0
+NATR.US,D,20180501,000000,8.713,8.855,8.6183,8.8077,13349,0
+NATR.US,D,20180502,000000,8.8077,9.1391,8.7556,8.9024,29423,0
+NATR.US,D,20180503,000000,8.9024,8.9971,8.5709,8.7603,20942,0
+NATR.US,D,20180504,000000,8.8077,8.9971,8.713,8.9971,3683,0
+NATR.US,D,20180507,000000,9.0918,9.1865,9.0918,9.1865,14665,0
+NATR.US,D,20180508,000000,9.1865,9.3286,9.1865,9.2812,3688,0
+NATR.US,D,20180509,000000,9.3286,9.4233,9.2339,9.3286,9689,0
+NATR.US,D,20180510,000000,8.7404,8.8077,8.6183,8.7366,3877,0
+NATR.US,D,20180511,000000,9.2812,9.897,8.5709,8.6183,19082,0
+NATR.US,D,20180514,000000,8.5709,8.7603,8.2868,8.3341,8892,0
+NATR.US,D,20180515,000000,7.8606,8.6183,7.8606,8.5236,15784,0
+NATR.US,D,20180516,000000,8.4762,9.216,8.4762,8.8077,18588,0
+NATR.US,D,20180517,000000,8.945,8.9971,8.8787,8.9024,10894,0
+NATR.US,D,20180518,000000,9.1391,9.1865,8.855,8.9497,22801,0
+NATR.US,D,20180521,000000,9.1868,9.2102,8.6183,8.6656,26385,0
+NATR.US,D,20180522,000000,9.2339,9.2339,8.7603,8.9024,11412,0
+NATR.US,D,20180523,000000,8.9024,9.0918,8.6656,8.8077,12406,0
+NATR.US,D,20180524,000000,8.8077,8.8077,8.4762,8.6183,5848,0
+NATR.US,D,20180525,000000,8.8077,8.8077,8.4762,8.5709,10385,0
+NATR.US,D,20180529,000000,8.713,8.9497,8.6183,8.713,15186,0
+NATR.US,D,20180530,000000,8.713,8.713,8.5709,8.6183,9245,0
+NATR.US,D,20180531,000000,8.5709,8.713,8.5709,8.5709,7783,0
+NATR.US,D,20180601,000000,8.6183,8.6656,8.4762,8.5709,10363,0
+NATR.US,D,20180604,000000,8.4895,8.5709,8.4762,8.5236,13706,0
+NATR.US,D,20180605,000000,8.5709,8.6656,8.3815,8.5236,9526,0
+NATR.US,D,20180606,000000,8.5236,8.5236,8.1447,8.2394,21533,0
+NATR.US,D,20180607,000000,8.2394,8.4762,8.2394,8.4289,12516,0
+NATR.US,D,20180608,000000,8.4762,8.4858,8.2868,8.3341,23804,0
+NATR.US,D,20180611,000000,8.3341,8.4289,8.1447,8.1921,36234,0
+NATR.US,D,20180612,000000,8.2394,8.3815,8.1447,8.1921,22745,0
+NATR.US,D,20180613,000000,8.3341,8.713,8.2868,8.3815,16686,0
+NATR.US,D,20180614,000000,8.3815,8.4762,8.2394,8.2868,14364,0
+NATR.US,D,20180615,000000,8.2868,8.7603,8.2868,8.6183,38856,0
+NATR.US,D,20180618,000000,8.3815,8.8077,8.3815,8.4289,20339,0
+NATR.US,D,20180619,000000,8.5236,8.5236,8.0709,8.1447,22255,0
+NATR.US,D,20180620,000000,8.0974,8.5236,8.0974,8.2868,42110,0
+NATR.US,D,20180621,000000,8.3341,8.3815,8.1447,8.3341,28638,0
+NATR.US,D,20180622,000000,8.2868,8.9971,8.2868,8.7603,173546,0
+NATR.US,D,20180625,000000,8.9497,8.9497,8.5236,8.7603,54490,0
+NATR.US,D,20180626,000000,8.6656,8.9971,8.6656,8.9971,21192,0
+NATR.US,D,20180627,000000,8.8077,8.9971,8.7651,8.9497,21542,0
+NATR.US,D,20180628,000000,8.9971,9.3759,8.9346,9.0444,23894,0
+NATR.US,D,20180629,000000,8.9497,8.9971,8.855,8.855,14110,0
+NATR.US,D,20180702,000000,8.7736,8.9971,8.7736,8.9497,4193,0
+NATR.US,D,20180703,000000,8.9971,8.9971,8.855,8.9024,4702,0
+NATR.US,D,20180705,000000,8.713,9.0918,8.713,8.7603,19355,0
+NATR.US,D,20180706,000000,8.8077,8.9497,8.8077,8.855,8900,0
+NATR.US,D,20180709,000000,8.9497,8.9971,8.9024,8.9971,11641,0
+NATR.US,D,20180710,000000,8.9971,9.0918,8.7603,8.855,18111,0
+NATR.US,D,20180711,000000,8.8314,8.9024,8.6183,8.713,6984,0
+NATR.US,D,20180712,000000,8.6183,8.695,8.5236,8.6656,9521,0
+NATR.US,D,20180713,000000,8.713,8.855,8.713,8.855,7783,0
+NATR.US,D,20180716,000000,8.855,8.855,8.4289,8.5236,18678,0
+NATR.US,D,20180717,000000,8.4762,8.8077,8.4762,8.5709,5798,0
+NATR.US,D,20180718,000000,8.6183,8.713,8.5709,8.6183,6524,0
+NATR.US,D,20180719,000000,8.6656,8.713,8.5709,8.5709,3527,0
+NATR.US,D,20180720,000000,8.5236,8.5709,8.5236,8.5236,9450,0
+NATR.US,D,20180723,000000,8.5236,8.713,8.3341,8.4289,18545,0
+NATR.US,D,20180724,000000,8.3815,8.3815,8.0974,8.1447,7998,0
+NATR.US,D,20180725,000000,8.1921,8.2868,8.0027,8.0027,10155,0
+NATR.US,D,20180726,000000,8.05,8.1874,8.0027,8.0974,8786,0
+NATR.US,D,20180727,000000,8.1921,8.2323,7.7659,7.7659,12786,0
+NATR.US,D,20180730,000000,7.8606,8.05,7.7186,7.7186,13355,0
+NATR.US,D,20180731,000000,7.7186,7.7186,7.4818,7.4818,43355,0
+NATR.US,D,20180801,000000,7.3871,7.6238,7.1503,7.1977,22256,0
+NATR.US,D,20180802,000000,7.1977,7.8133,7.1977,7.3871,15495,0
+NATR.US,D,20180803,000000,7.5291,8.0974,7.5291,8.05,30683,0
+NATR.US,D,20180806,000000,7.8606,8.2394,7.7186,7.7659,18450,0
+NATR.US,D,20180807,000000,7.5291,7.5812,7.4344,7.5765,26024,0
+NATR.US,D,20180808,000000,7.4344,8.7603,7.4344,8.6183,59791,0
+NATR.US,D,20180809,000000,8.0027,8.7603,8.0027,8.5709,17108,0
+NATR.US,D,20180810,000000,8.4762,8.6183,8.2868,8.5236,22339,0
+NATR.US,D,20180813,000000,8.5709,8.9971,8.4762,8.9497,26146,0
+NATR.US,D,20180814,000000,8.7603,8.9791,8.713,8.713,13552,0
+NATR.US,D,20180815,000000,8.9971,8.9971,8.4289,8.4289,7470,0
+NATR.US,D,20180816,000000,8.4762,8.9497,7.4344,8.3815,15409,0
+NATR.US,D,20180817,000000,8.3341,8.5236,8.3341,8.4289,6534,0
+NATR.US,D,20180820,000000,8.4762,8.5236,8.3815,8.4289,12373,0
+NATR.US,D,20180821,000000,8.3341,8.3341,7.7186,8.0027,38748,0
+NATR.US,D,20180822,000000,8.05,8.2868,8.05,8.05,6541,0
+NATR.US,D,20180823,000000,7.908,8.2394,7.8606,7.9553,7038,0
+NATR.US,D,20180824,000000,7.9553,8.3815,7.9553,8.2868,37007,0
+NATR.US,D,20180827,000000,8.1921,8.6183,8.1921,8.4762,17870,0
+NATR.US,D,20180828,000000,8.3815,8.4945,8.3341,8.3341,9270,0
+NATR.US,D,20180829,000000,8.3341,8.4762,8.3341,8.4289,10436,0
+NATR.US,D,20180830,000000,8.3341,8.3815,8.2394,8.2394,9331,0
+NATR.US,D,20180831,000000,8.1447,8.6183,8.1447,8.5236,14400,0
+NATR.US,D,20180904,000000,8.2868,8.6183,8.1447,8.5236,14034,0
+NATR.US,D,20180905,000000,8.4762,8.6183,8.1447,8.5709,15246,0
+NATR.US,D,20180906,000000,8.3815,8.6183,8.3341,8.3341,9737,0
+NATR.US,D,20180907,000000,8.3815,8.3815,7.908,8.1447,11856,0
+NATR.US,D,20180910,000000,8.1921,8.3341,7.8606,8.2868,14953,0
+NATR.US,D,20180911,000000,8.2868,8.3341,8.0027,8.1447,7739,0
+NATR.US,D,20180912,000000,8.0027,8.1921,8.0027,8.0027,10730,0
+NATR.US,D,20180913,000000,8.0027,8.2868,8.0027,8.1921,5159,0
+NATR.US,D,20180914,000000,8.1447,8.6183,8.1447,8.5709,11900,0
+NATR.US,D,20180917,000000,8.5709,8.8077,8.5236,8.6656,15841,0
+NATR.US,D,20180918,000000,8.6656,8.6656,8.4289,8.5236,8382,0
+NATR.US,D,20180919,000000,8.5709,8.6656,8.5709,8.6183,5524,0
+NATR.US,D,20180920,000000,8.6656,8.9024,8.5917,8.855,7682,0
+NATR.US,D,20180921,000000,8.7603,8.7603,8.3341,8.3815,27284,0
+NATR.US,D,20180924,000000,8.3815,8.5236,8.3341,8.4289,15092,0
+NATR.US,D,20180925,000000,8.5236,8.5236,8.3815,8.4762,17892,0
+NATR.US,D,20180926,000000,8.4289,8.6183,8.4289,8.4762,10387,0
+NATR.US,D,20180927,000000,8.5236,8.5709,8.2394,8.2394,8723,0
+NATR.US,D,20180928,000000,8.1874,8.3341,8.1471,8.2868,12626,0
+NATR.US,D,20181001,000000,8.4099,8.4099,8.2063,8.2773,5292,0
+NATR.US,D,20181002,000000,8.2184,8.3247,8.0501,8.1163,5617,0
+NATR.US,D,20181003,000000,8.3626,8.3626,8.05,8.1731,9989,0
+NATR.US,D,20181004,000000,8.2347,8.4099,8.0027,8.2679,24639,0
+NATR.US,D,20181005,000000,8.3815,8.3815,8.0027,8.05,8616,0
+NATR.US,D,20181008,000000,8.0534,8.2205,8.05,8.069,9654,0
+NATR.US,D,20181009,000000,8.05,8.05,7.7848,7.7943,10239,0
+NATR.US,D,20181010,000000,7.747,7.8227,7.4344,7.4818,12469,0
+NATR.US,D,20181011,000000,7.4344,7.7963,7.4344,7.5481,10622,0
+NATR.US,D,20181012,000000,7.6049,7.7943,7.4344,7.6049,11609,0
+NATR.US,D,20181015,000000,7.5576,7.7572,7.4339,7.4534,7613,0
+NATR.US,D,20181016,000000,7.567,7.7754,7.3537,7.7659,14157,0
+NATR.US,D,20181017,000000,7.747,7.7564,7.3587,7.3871,5066,0
+NATR.US,D,20181018,000000,7.4913,7.728,7.4818,7.6996,11885,0
+NATR.US,D,20181019,000000,7.6807,8.2868,7.6807,7.8606,26443,0
+NATR.US,D,20181022,000000,8.1353,8.5397,7.7152,8.372,24461,0
+NATR.US,D,20181023,000000,8.4194,8.8171,8.4194,8.552,14583,0
+NATR.US,D,20181024,000000,8.5709,8.7982,8.5709,8.5899,7700,0
+NATR.US,D,20181025,000000,9.2339,9.2339,8.3152,8.9497,26991,0
+NATR.US,D,20181026,000000,8.9781,8.9971,8.5614,8.7224,13781,0
+NATR.US,D,20181029,000000,8.5236,8.764,8.1997,8.4762,20171,0
+NATR.US,D,20181030,000000,8.5236,8.7319,8.4762,8.5709,9237,0
+NATR.US,D,20181031,000000,8.6656,8.7035,8.1787,8.3815,19700,0
+NATR.US,D,20181101,000000,8.4857,8.7224,8.18,8.694,10069,0
+NATR.US,D,20181102,000000,8.6846,8.9971,8.5709,8.7319,9471,0
+NATR.US,D,20181105,000000,8.7603,8.9024,8.533,8.6277,8062,0
+NATR.US,D,20181106,000000,8.552,8.7603,8.5236,8.7414,8635,0
+NATR.US,D,20181107,000000,8.713,8.7982,8.5614,8.7982,15483,0
+NATR.US,D,20181108,000000,8.391,9.0823,8.391,8.9876,14545,0
+NATR.US,D,20181109,000000,8.8834,8.9971,8.7035,8.7035,7212,0
+NATR.US,D,20181112,000000,8.533,8.5993,8.2773,8.3341,16496,0
+NATR.US,D,20181113,000000,8.3152,8.6656,8.3152,8.4762,5118,0
+NATR.US,D,20181114,000000,8.5425,8.7035,8.4289,8.5614,4364,0
+NATR.US,D,20181115,000000,8.713,8.7793,8.5804,8.7035,8690,0
+NATR.US,D,20181116,000000,8.7035,8.9257,8.7035,8.713,14462,0
+NATR.US,D,20181119,000000,8.694,8.694,8.3247,8.4383,3961,0
+NATR.US,D,20181120,000000,8.8077,8.8077,8.4478,8.6088,5142,0
+NATR.US,D,20181121,000000,8.5709,8.7887,8.4478,8.5709,2662,0
+NATR.US,D,20181123,000000,8.6277,8.9592,8.3342,8.5709,10982,0
+NATR.US,D,20181126,000000,8.5899,8.836,8.4906,8.4951,6683,0
+NATR.US,D,20181127,000000,8.5614,8.5614,8.4289,8.4857,6731,0
+NATR.US,D,20181128,000000,8.5614,8.713,8.4762,8.552,10973,0
+NATR.US,D,20181129,000000,8.7698,8.8834,8.6372,8.6372,5346,0
+NATR.US,D,20181130,000000,8.694,8.9971,8.694,8.713,17052,0
+NATR.US,D,20181203,000000,8.9497,8.9829,8.6561,8.9308,3653,0
+NATR.US,D,20181204,000000,9.0255,9.0255,8.533,8.533,10085,0
+NATR.US,D,20181206,000000,8.4478,8.713,8.2205,8.3626,22501,0
+NATR.US,D,20181207,000000,8.5993,8.5993,8.3341,8.3957,4848,0
+NATR.US,D,20181210,000000,8.4545,8.5141,8.3414,8.4383,5277,0
+NATR.US,D,20181211,000000,8.6372,8.6372,8.3247,8.4762,7438,0
+NATR.US,D,20181212,000000,8.4762,8.6656,8.3815,8.3815,8743,0
+NATR.US,D,20181213,000000,8.3341,8.391,8.3341,8.3436,4120,0
+NATR.US,D,20181214,000000,8.3152,8.5955,8.0121,8.0121,6017,0
+NATR.US,D,20181217,000000,8.1637,8.1637,7.4439,7.5765,22784,0
+NATR.US,D,20181218,000000,7.747,7.979,7.747,7.7659,15414,0
+NATR.US,D,20181219,000000,7.766,7.8275,7.3307,7.3681,19776,0
+NATR.US,D,20181220,000000,7.5007,7.5244,6.5442,6.6484,17891,0
+NATR.US,D,20181221,000000,6.1748,6.7999,5.796,6.7999,39103,0
+NATR.US,D,20181224,000000,6.7147,7.2545,6.0612,6.8567,13188,0
+NATR.US,D,20181226,000000,7.1315,7.3966,7.1315,7.3208,17304,0
+NATR.US,D,20181227,000000,7.1503,7.4818,7.1402,7.4439,14483,0
+NATR.US,D,20181228,000000,7.3681,7.6349,7.103,7.3397,8549,0
+NATR.US,D,20181231,000000,7.3208,7.8038,7.3208,7.7186,13227,0
+NATR.US,D,20190102,000000,7.245,7.8511,7.1598,7.8511,15127,0
+NATR.US,D,20190103,000000,7.6807,7.9553,7.3776,7.4723,4922,0
+NATR.US,D,20190104,000000,7.6238,7.8511,7.567,7.7564,14586,0
+NATR.US,D,20190107,000000,7.6144,7.8085,7.5765,7.6238,9913,0
+NATR.US,D,20190108,000000,7.8227,8.05,7.6255,7.7186,5702,0
+NATR.US,D,20190109,000000,7.7612,7.908,7.5765,7.6807,4633,0
+NATR.US,D,20190110,000000,7.8085,7.8085,7.5765,7.5765,2829,0
+NATR.US,D,20190111,000000,7.6144,7.6238,7.5197,7.6144,8320,0
+NATR.US,D,20190114,000000,7.6689,7.7943,7.5765,7.5765,10230,0
+NATR.US,D,20190115,000000,7.5941,7.6191,7.4344,7.5007,17873,0
+NATR.US,D,20190116,000000,7.3871,7.5576,7.3871,7.5197,9599,0
+NATR.US,D,20190117,000000,7.5291,7.728,7.5291,7.586,10431,0
+NATR.US,D,20190118,000000,7.567,7.7659,7.567,7.6049,20546,0
+NATR.US,D,20190122,000000,7.567,7.728,7.4628,7.4628,14592,0
+NATR.US,D,20190123,000000,7.567,7.6049,7.5102,7.5102,12309,0
+NATR.US,D,20190124,000000,7.5102,7.6807,7.5102,7.6428,2005,0
+NATR.US,D,20190125,000000,7.6665,7.728,7.5765,7.7186,6958,0
+NATR.US,D,20190128,000000,7.567,7.7186,7.567,7.586,3958,0
+NATR.US,D,20190129,000000,7.586,7.6158,7.5765,7.6144,6150,0
+NATR.US,D,20190130,000000,7.586,7.7186,7.586,7.7186,9907,0
+NATR.US,D,20190131,000000,7.6523,7.7186,7.5765,7.5765,11757,0
+NATR.US,D,20190201,000000,7.6712,7.6712,7.4818,7.4818,9338,0
+NATR.US,D,20190204,000000,7.6668,7.6668,7.4913,7.4913,9795,0
+NATR.US,D,20190205,000000,7.5291,7.6617,7.5197,7.5197,6373,0
+NATR.US,D,20190206,000000,7.5291,7.6428,7.5197,7.5765,9697,0
+NATR.US,D,20190207,000000,7.5954,7.6617,7.5386,7.5386,14391,0
+NATR.US,D,20190208,000000,7.3588,7.6807,7.3588,7.5765,4257,0
+NATR.US,D,20190211,000000,7.586,7.6759,7.567,7.6523,17496,0
+NATR.US,D,20190212,000000,7.7186,7.8133,7.7186,7.7848,8595,0
+NATR.US,D,20190213,000000,7.7943,8.1447,7.7943,8.05,6020,0
+NATR.US,D,20190214,000000,8.0406,8.1447,7.889,7.8985,7595,0
+NATR.US,D,20190215,000000,7.9743,8.3815,7.9743,8.0879,10942,0
+NATR.US,D,20190219,000000,8.069,8.1637,8.0121,8.1542,3370,0
+NATR.US,D,20190220,000000,8.1542,8.2394,7.8606,7.8606,7147,0
+NATR.US,D,20190221,000000,7.9458,8.1731,7.8701,7.9837,4243,0
+NATR.US,D,20190222,000000,7.9174,8.1353,7.9174,7.9648,7874,0
+NATR.US,D,20190225,000000,7.9458,7.9869,7.9364,7.9364,9403,0
+NATR.US,D,20190226,000000,8.0027,8.069,7.8606,7.8701,14373,0
+NATR.US,D,20190227,000000,7.8606,8.05,7.8606,7.8985,3509,0
+NATR.US,D,20190228,000000,7.9743,7.9743,7.8606,7.8606,4287,0
+NATR.US,D,20190301,000000,7.9837,8.0311,7.9269,7.9269,5212,0
+NATR.US,D,20190304,000000,7.9458,7.9458,7.8606,7.8606,3009,0
+NATR.US,D,20190305,000000,7.8606,7.9553,7.8511,7.8511,9774,0
+NATR.US,D,20190306,000000,7.8133,7.8669,6.8094,7.0367,29174,0
+NATR.US,D,20190307,000000,7.2925,7.6014,6.5253,6.5253,25216,0
+NATR.US,D,20190308,000000,7.103,8.2773,7.103,7.9837,61038,0
+NATR.US,D,20190311,000000,8.05,8.7887,8.05,8.7887,15172,0
+NATR.US,D,20190312,000000,8.9971,9.896,8.855,9.651,70766,0
+NATR.US,D,20190313,000000,9.613,9.613,9.2054,9.3949,11501,0
+NATR.US,D,20190314,000000,9.4611,9.944,9.3949,9.797,34793,0
+NATR.US,D,20190315,000000,9.802,10.16,8.7887,9.613,93797,0
+NATR.US,D,20190318,000000,9.717,9.924,9.2317,9.556,14353,0
+NATR.US,D,20190319,000000,9.641,9.707,9.2149,9.565,21040,0
+NATR.US,D,20190320,000000,9.4611,9.4611,8.7888,9.1391,17891,0
+NATR.US,D,20190321,000000,9.4611,9.4611,8.6183,8.6372,16499,0
+NATR.US,D,20190322,000000,9.0823,9.1628,8.3983,8.6277,16745,0
+NATR.US,D,20190325,000000,8.533,8.7035,8.1258,8.6088,25078,0
+NATR.US,D,20190326,000000,8.873,8.9971,8.7651,8.9971,7184,0
+NATR.US,D,20190327,000000,8.9497,8.9497,8.533,8.8077,5708,0
+NATR.US,D,20190328,000000,8.5378,8.9166,8.4809,8.7887,7970,0
+NATR.US,D,20190329,000000,8.7603,8.9024,8.3531,8.7982,16525,0
+NATR.US,D,20190401,000000,8.874,8.9971,8.5804,8.9971,20556,0
+NATR.US,D,20190402,000000,8.9308,9.338,8.9119,9.3286,7652,0
+NATR.US,D,20190403,000000,9.3191,9.3191,8.7224,9.2054,12052,0
+NATR.US,D,20190404,000000,8.7509,9.3788,8.7509,9.0634,61250,0
+NATR.US,D,20190405,000000,9.0444,9.2244,8.6183,9.1486,41696,0
+NATR.US,D,20190408,000000,9.1391,9.4705,8.7793,9.3759,16706,0
+NATR.US,D,20190409,000000,9.0823,9.4896,9.0681,9.3475,5422,0
+NATR.US,D,20190410,000000,9.4233,9.4706,9.1107,9.2149,7654,0
+NATR.US,D,20190411,000000,8.8613,8.9971,8.8456,8.9403,4785,0
+NATR.US,D,20190412,000000,9.1344,9.2716,8.7509,8.8361,5589,0
+NATR.US,D,20190415,000000,8.8077,9.423,8.7435,8.9213,13386,0
+NATR.US,D,20190416,000000,9.016,9.4028,9.016,9.0634,5904,0
+NATR.US,D,20190417,000000,9.2149,9.2149,8.7887,8.8171,18490,0
+NATR.US,D,20190418,000000,8.7982,9.0918,8.6656,8.9497,17503,0
+NATR.US,D,20190422,000000,8.9734,9.2339,8.9687,9.0539,7850,0
+NATR.US,D,20190423,000000,9.0918,9.1581,8.7603,8.9971,10768,0
+NATR.US,D,20190424,000000,8.8077,9.1391,8.4762,8.7887,17552,0
+NATR.US,D,20190425,000000,9.0113,9.0823,8.6561,8.6561,6576,0
+NATR.US,D,20190426,000000,8.6561,8.6561,8.5425,8.5425,3764,0
+NATR.US,D,20190429,000000,8.5425,8.6183,8.3105,8.3815,17091,0
+NATR.US,D,20190430,000000,8.3815,8.5236,8.2679,8.5236,25534,0
+NATR.US,D,20190501,000000,8.5595,8.6609,8.3058,8.5425,9899,0
+NATR.US,D,20190502,000000,8.694,8.694,8.4005,8.4573,7486,0
+NATR.US,D,20190503,000000,8.391,9.196,8.391,9.1107,14085,0
+NATR.US,D,20190506,000000,8.4038,9.2244,8.4038,9.1297,24927,0
+NATR.US,D,20190507,000000,9.1297,9.4706,8.8086,9.2244,22442,0
+NATR.US,D,20190508,000000,9.2933,9.2933,8.9213,9.0823,21936,0
+NATR.US,D,20190509,000000,9.2982,9.4043,8.8456,8.8456,12770,0
+NATR.US,D,20190510,000000,9.2339,9.3001,9.0066,9.2339,18367,0
+NATR.US,D,20190513,000000,8.8645,9.097,8.8077,8.8077,15867,0
+NATR.US,D,20190514,000000,8.9213,9.2717,8.9213,9.2717,12587,0
+NATR.US,D,20190515,000000,9.2717,9.2812,8.9497,9.2812,8593,0
+NATR.US,D,20190516,000000,8.9497,9.594,8.9497,9.3949,24458,0
+NATR.US,D,20190517,000000,9.3854,9.3854,8.8645,8.9497,16216,0
+NATR.US,D,20190520,000000,8.9876,9.3759,8.6277,8.9403,17100,0
+NATR.US,D,20190521,000000,9.2623,9.4233,8.9592,9.4233,18591,0
+NATR.US,D,20190522,000000,9.4422,9.565,9.196,9.3759,15142,0
+NATR.US,D,20190523,000000,9.3949,9.3949,8.8429,9.177,11777,0
+NATR.US,D,20190524,000000,8.8077,9.1581,8.8077,9.0918,4233,0
+NATR.US,D,20190528,000000,9.0255,9.0918,8.8929,9.0444,23672,0
+NATR.US,D,20190529,000000,9.0918,9.1818,9.0018,9.0444,19074,0
+NATR.US,D,20190530,000000,8.9687,9.1818,8.9223,9.1297,11162,0
+NATR.US,D,20190531,000000,8.9213,9.1281,8.9213,9.1202,6367,0
+NATR.US,D,20190603,000000,8.9592,9.0894,8.5049,8.6183,75505,0
+NATR.US,D,20190604,000000,8.7982,8.7982,8.372,8.7698,11684,0
+NATR.US,D,20190605,000000,8.7224,8.9024,8.4667,8.6277,9773,0
+NATR.US,D,20190606,000000,8.4762,8.8929,8.4762,8.6846,12412,0
+NATR.US,D,20190607,000000,8.7319,8.9971,8.5614,8.6561,2495,0
+NATR.US,D,20190610,000000,8.9592,8.9592,8.7322,8.9024,4159,0
+NATR.US,D,20190611,000000,9.0255,9.0255,8.6467,8.6467,7576,0
+NATR.US,D,20190612,000000,8.6561,8.945,7.6997,8.6183,20252,0
+NATR.US,D,20190613,000000,8.6183,8.855,8.4857,8.6277,13225,0
+NATR.US,D,20190614,000000,8.552,8.8408,8.552,8.6846,4223,0
+NATR.US,D,20190617,000000,8.482,8.5993,8.4099,8.5425,3283,0
+NATR.US,D,20190618,000000,8.8314,8.8314,8.3247,8.4004,9944,0
+NATR.US,D,20190619,000000,8.3341,8.8361,8.3341,8.694,7356,0
+NATR.US,D,20190620,000000,8.6277,8.6277,8.3436,8.3436,7346,0
+NATR.US,D,20190621,000000,8.2679,8.5425,8.2394,8.3815,19174,0
+NATR.US,D,20190624,000000,8.3626,8.3626,7.8222,7.8606,8733,0
+NATR.US,D,20190625,000000,7.9743,8.1353,7.9743,8.0406,9384,0
+NATR.US,D,20190626,000000,8.1353,8.4573,8.1353,8.1542,3734,0
+NATR.US,D,20190627,000000,8.211,8.3815,7.9743,8.1826,7157,0
+NATR.US,D,20190628,000000,8.2394,8.9497,8.2394,8.7982,49271,0
+NATR.US,D,20190701,000000,8.8456,8.9971,8.6132,8.7887,18634,0
+NATR.US,D,20190702,000000,8.9403,8.9403,7.9553,8.0216,27980,0
+NATR.US,D,20190703,000000,8.05,8.2868,8.05,8.2868,2575,0
+NATR.US,D,20190705,000000,8.1637,8.4383,8.1637,8.4383,4419,0
+NATR.US,D,20190708,000000,8.4857,8.9876,8.4857,8.694,4935,0
+NATR.US,D,20190709,000000,8.6372,8.8077,8.4004,8.5804,5653,0
+NATR.US,D,20190710,000000,8.5899,8.7177,8.4762,8.6183,18384,0
+NATR.US,D,20190711,000000,8.7982,8.855,8.533,8.6372,3858,0
+NATR.US,D,20190712,000000,8.5425,8.7887,8.2868,8.2868,7515,0
+NATR.US,D,20190715,000000,8.2868,8.3626,8.1542,8.1826,7350,0
+NATR.US,D,20190716,000000,8.3105,8.372,8.1826,8.3341,4387,0
+NATR.US,D,20190717,000000,8.2868,8.4289,8.2489,8.2868,16052,0
+NATR.US,D,20190718,000000,8.5141,8.6656,8.4478,8.6183,40011,0
+NATR.US,D,20190719,000000,8.4857,8.7982,8.4857,8.5804,3940,0
+NATR.US,D,20190722,000000,8.4762,8.5425,8.4762,8.5425,1127,0
+NATR.US,D,20190723,000000,8.7603,8.8077,8.6089,8.8077,5711,0
+NATR.US,D,20190724,000000,8.7698,8.8077,8.713,8.713,3606,0
+NATR.US,D,20190725,000000,8.713,8.713,8.4099,8.5236,6664,0
+NATR.US,D,20190726,000000,8.2679,8.6277,8.2679,8.5899,13102,0
+NATR.US,D,20190729,000000,8.5899,8.713,8.3816,8.4951,14078,0
+NATR.US,D,20190730,000000,8.5141,8.9497,8.5141,8.7982,20310,0
+NATR.US,D,20190731,000000,8.7698,8.9024,8.5141,8.552,18951,0
+NATR.US,D,20190801,000000,8.7006,8.8077,8.6301,8.7414,13155,0
+NATR.US,D,20190802,000000,8.6183,8.7887,8.4194,8.533,6302,0
+NATR.US,D,20190805,000000,8.4099,8.5756,8.0984,8.1921,8818,0
+NATR.US,D,20190806,000000,8.3436,8.5141,8.2584,8.2584,9774,0
+NATR.US,D,20190807,000000,8.1731,8.7035,8.1731,8.2584,10595,0
+NATR.US,D,20190808,000000,8.6751,8.9497,8.5141,8.7035,16892,0
+NATR.US,D,20190809,000000,8.7982,8.7982,8.1078,8.3341,24465,0
+NATR.US,D,20190812,000000,8.445,8.7935,8.3342,8.5899,7908,0
+NATR.US,D,20190813,000000,8.7187,8.8456,8.5829,8.8266,7879,0
+NATR.US,D,20190814,000000,8.4963,8.5993,8.2868,8.2963,22557,0
+NATR.US,D,20190815,000000,8.4383,8.6751,8.4289,8.5236,15684,0
+NATR.US,D,20190816,000000,8.6183,8.7224,8.4194,8.5236,11327,0
+NATR.US,D,20190819,000000,8.5236,8.855,8.3506,8.6561,29134,0
+NATR.US,D,20190820,000000,8.874,8.874,8.533,8.5899,4249,0
+NATR.US,D,20190821,000000,8.6088,8.6183,8.1258,8.5236,31516,0
+NATR.US,D,20190822,000000,8.6183,8.7509,8.5046,8.5709,10843,0
+NATR.US,D,20190823,000000,8.3687,8.552,8.3531,8.4762,6817,0
+NATR.US,D,20190826,000000,8.4667,8.8077,8.4667,8.7982,8253,0
+NATR.US,D,20190827,000000,8.7035,8.7698,8.4289,8.6088,16730,0
+NATR.US,D,20190828,000000,8.5236,8.8456,8.5236,8.8456,8783,0
+NATR.US,D,20190829,000000,8.8077,9.0984,8.8077,9.016,5584,0
+NATR.US,D,20190830,000000,9.016,9.177,8.5804,8.9119,6952,0
+NATR.US,D,20190903,000000,8.7982,8.7982,8.23,8.3152,48563,0
+NATR.US,D,20190904,000000,8.4289,8.5709,8.3228,8.5378,4970,0
+NATR.US,D,20190905,000000,8.552,8.7035,8.2915,8.5899,7549,0
+NATR.US,D,20190906,000000,9.0918,9.1865,8.2489,8.2489,18145,0
+NATR.US,D,20190909,000000,8.5046,8.6467,8.2016,8.6467,16351,0
+NATR.US,D,20190910,000000,8.7319,8.9876,8.7319,8.9497,17098,0
+NATR.US,D,20190911,000000,8.9971,9.3191,8.9403,9.2812,11973,0
+NATR.US,D,20190912,000000,9.1486,9.3286,8.5738,9.2244,15442,0
+NATR.US,D,20190913,000000,9.3001,9.565,8.9214,9.4801,25926,0
+NATR.US,D,20190916,000000,9.4706,9.4706,9.0634,9.338,31335,0
+NATR.US,D,20190917,000000,9.4517,9.4517,9.2623,9.2623,13743,0
+NATR.US,D,20190918,000000,9.2812,9.2812,9.1202,9.2623,15855,0
+NATR.US,D,20190919,000000,9.2812,9.2812,9.1865,9.1865,9747,0
+NATR.US,D,20190920,000000,9.2244,9.2244,8.9971,8.9971,45195,0
+NATR.US,D,20190923,000000,9.1391,9.1486,8.855,8.9687,16171,0
+NATR.US,D,20190924,000000,8.9687,9.0634,8.713,8.713,24533,0
+NATR.US,D,20190925,000000,8.7698,8.7982,8.5804,8.5993,17920,0
+NATR.US,D,20190926,000000,8.8266,8.8266,8.3626,8.3626,19811,0
+NATR.US,D,20190927,000000,8.372,8.7603,8.372,8.4099,20629,0
+NATR.US,D,20190930,000000,8.4478,8.5236,7.7848,7.8511,29773,0
+NATR.US,D,20191001,000000,8.0027,8.3152,7.8701,8.0216,43480,0
+NATR.US,D,20191002,000000,8.05,8.0974,7.8709,7.8985,23631,0
+NATR.US,D,20191003,000000,7.7848,7.9553,7.5765,7.6996,12233,0
+NATR.US,D,20191004,000000,7.7091,7.9743,7.567,7.6712,60268,0
+NATR.US,D,20191007,000000,7.7186,8.2868,7.7186,8.1353,58128,0
+NATR.US,D,20191008,000000,8.391,8.391,7.9553,7.9932,25488,0
+NATR.US,D,20191009,000000,8.4289,8.6135,8.1248,8.391,21126,0
+NATR.US,D,20191010,000000,8.6585,8.6585,8.3063,8.3341,18574,0
+NATR.US,D,20191011,000000,8.6277,8.7603,8.4667,8.7414,59964,0
+NATR.US,D,20191014,000000,8.694,8.7604,8.2489,8.3815,37650,0
+NATR.US,D,20191015,000000,8.4762,8.9971,8.4762,8.9403,27545,0
+NATR.US,D,20191016,000000,8.8077,8.9471,8.6561,8.8266,11437,0
+NATR.US,D,20191017,000000,8.8077,8.9971,8.8077,8.8266,7634,0
+NATR.US,D,20191018,000000,8.7035,8.9687,8.7035,8.8171,7204,0
+NATR.US,D,20191021,000000,8.9592,9.0255,8.7984,8.874,18319,0
+NATR.US,D,20191022,000000,8.874,8.9403,8.7793,8.8171,18901,0
+NATR.US,D,20191023,000000,8.9876,8.9876,8.8595,8.9024,2744,0
+NATR.US,D,20191024,000000,8.9971,8.9971,8.713,8.7414,8879,0
+NATR.US,D,20191025,000000,8.9024,8.9971,8.8171,8.8929,4337,0
+NATR.US,D,20191028,000000,8.874,9.0066,8.8266,8.9308,22291,0
+NATR.US,D,20191029,000000,8.8171,8.8929,8.8171,8.8929,6449,0
+NATR.US,D,20191030,000000,8.8929,8.9971,8.8929,8.9971,10542,0
+NATR.US,D,20191031,000000,8.9971,8.9971,8.9024,8.9403,22324,0
+NATR.US,D,20191101,000000,8.9971,9.4043,8.8171,9.3854,15636,0
+NATR.US,D,20191104,000000,9.3286,9.3286,9.0918,9.2149,6406,0
+NATR.US,D,20191105,000000,9.2149,9.565,9.2149,9.565,10115,0
+NATR.US,D,20191106,000000,9.4611,9.4611,9.1865,9.3854,13785,0
+NATR.US,D,20191107,000000,9.565,9.565,9.196,9.565,12959,0
+NATR.US,D,20191108,000000,9.1391,9.3949,8.7224,8.8266,23896,0
+NATR.US,D,20191111,000000,8.8077,8.8834,8.7319,8.8361,20457,0
+NATR.US,D,20191112,000000,8.7603,8.9971,8.7035,8.874,19734,0
+NATR.US,D,20191113,000000,8.8077,9.0918,8.8077,8.9213,29155,0
+NATR.US,D,20191114,000000,9.1297,9.177,8.9071,9.0444,6720,0
+NATR.US,D,20191115,000000,9.1202,9.2339,9.012,9.196,13364,0
+NATR.US,D,20191118,000000,9.1202,9.2812,9.0918,9.1391,24758,0
+NATR.US,D,20191119,000000,9.2717,9.2717,9.1013,9.2339,40307,0
+NATR.US,D,20191120,000000,9.1391,9.3191,9.1391,9.2149,27270,0
+NATR.US,D,20191121,000000,9.1865,9.2054,8.9971,9.1486,14230,0
+NATR.US,D,20191122,000000,9.4138,9.4138,9.1676,9.1676,2217,0
+NATR.US,D,20191125,000000,9.177,9.726,9.177,9.726,14945,0
+NATR.US,D,20191126,000000,9.66,9.66,9.3191,9.3191,9640,0
+NATR.US,D,20191127,000000,9.575,9.575,9.2244,9.565,9177,0
+NATR.US,D,20191129,000000,9.3906,9.565,9.3744,9.513,2141,0
+NATR.US,D,20191202,000000,9.4801,9.4801,9.1865,9.3096,13126,0
+NATR.US,D,20191203,000000,9.3949,9.4233,8.9308,9.3001,10957,0
+NATR.US,D,20191204,000000,9.4138,9.4327,9.2528,9.3001,17219,0
+NATR.US,D,20191205,000000,9.1581,9.3854,9.1581,9.2623,7255,0
+NATR.US,D,20191206,000000,9.4517,9.4801,9.2528,9.2528,9921,0
+NATR.US,D,20191209,000000,9.3096,9.3096,9.1581,9.1581,19694,0
+NATR.US,D,20191210,000000,9.1581,9.2623,8.9308,9.177,10449,0
+NATR.US,D,20191211,000000,9.0066,9.4469,9.0066,9.357,10096,0
+NATR.US,D,20191212,000000,9.2433,9.338,9.0444,9.0918,10899,0
+NATR.US,D,20191213,000000,9.1676,9.2339,8.9308,8.9592,11679,0
+NATR.US,D,20191216,000000,9.0918,9.0918,8.9024,8.9497,11815,0
+NATR.US,D,20191217,000000,8.9024,8.9971,8.8623,8.9876,10186,0
+NATR.US,D,20191218,000000,8.9781,9.0444,8.9781,8.9971,4630,0
+NATR.US,D,20191219,000000,8.9781,8.9971,8.8573,8.9213,6741,0
+NATR.US,D,20191220,000000,8.9403,9.0634,8.8077,8.8266,24684,0
+NATR.US,D,20191223,000000,8.855,8.855,8.4383,8.4667,61352,0
+NATR.US,D,20191224,000000,8.6758,8.7319,8.5401,8.6372,4398,0
+NATR.US,D,20191226,000000,8.6561,8.6846,8.6372,8.6467,3585,0
+NATR.US,D,20191227,000000,8.7698,8.7698,8.1542,8.391,27215,0
+NATR.US,D,20191230,000000,8.3626,8.541,8.05,8.1637,31529,0
+NATR.US,D,20191231,000000,8.0974,8.5046,8.0974,8.4573,11919,0
+NATR.US,D,20200102,000000,8.5425,8.6601,8.2852,8.5614,11203,0
+NATR.US,D,20200103,000000,8.4383,8.6561,8.4383,8.6561,8007,0
+NATR.US,D,20200106,000000,8.4383,8.9971,8.4383,8.8266,19370,0
+NATR.US,D,20200107,000000,8.8645,9.035,8.7887,8.9971,18590,0
+NATR.US,D,20200108,000000,8.9592,9.0918,8.6751,8.9497,18076,0
+NATR.US,D,20200109,000000,9.0634,9.0823,8.9024,9.0255,21214,0
+NATR.US,D,20200110,000000,8.7414,9.1297,8.7414,8.9592,10491,0
+NATR.US,D,20200113,000000,8.8645,9.016,8.8645,9.0066,16340,0
+NATR.US,D,20200114,000000,9.0634,9.0729,8.9876,8.9971,14785,0
+NATR.US,D,20200115,000000,9.0918,9.2339,8.9971,9.0918,11449,0
+NATR.US,D,20200116,000000,9.2339,9.2623,9.1486,9.1486,6100,0
+NATR.US,D,20200117,000000,9.2717,9.2907,9.2054,9.2149,8855,0
+NATR.US,D,20200121,000000,9.2623,9.4517,9.2623,9.3286,17189,0
+NATR.US,D,20200122,000000,9.2812,9.4706,9.2385,9.3286,21129,0
+NATR.US,D,20200123,000000,9.3191,9.518,9.2812,9.3286,25684,0
+NATR.US,D,20200124,000000,9.4706,9.537,9.2528,9.4422,11062,0
+NATR.US,D,20200127,000000,9.4327,9.537,9.4043,9.4043,9726,0
+NATR.US,D,20200128,000000,9.4043,9.4043,9.338,9.3949,10837,0
+NATR.US,D,20200129,000000,9.3949,9.4706,9.3475,9.4422,11481,0
+NATR.US,D,20200130,000000,9.4128,9.4233,9.3759,9.4138,12130,0
+NATR.US,D,20200131,000000,9.3759,9.4233,9.0539,9.0539,13816,0
+NATR.US,D,20200203,000000,9.2907,9.4422,9.2907,9.3664,11693,0
+NATR.US,D,20200204,000000,9.4233,9.4327,9.3664,9.3664,24365,0
+NATR.US,D,20200205,000000,9.4327,9.565,9.3759,9.546,20979,0
+NATR.US,D,20200206,000000,9.556,9.831,9.4896,9.707,18521,0
+NATR.US,D,20200207,000000,9.736,9.944,9.651,9.849,23353,0
+NATR.US,D,20200210,000000,9.802,10.058,9.764,9.783,15060,0
+NATR.US,D,20200211,000000,9.745,10.039,9.745,9.887,6616,0
+NATR.US,D,20200212,000000,9.982,10.067,9.835,9.992,8669,0
+NATR.US,D,20200213,000000,9.849,10.276,9.849,10.276,10860,0
+NATR.US,D,20200214,000000,10.276,10.276,9.984,10.02,4499,0
+NATR.US,D,20200218,000000,9.916,9.944,9.879,9.887,7900,0
+NATR.US,D,20200219,000000,9.849,9.883,9.642,9.688,18908,0
+NATR.US,D,20200220,000000,9.613,9.859,9.4043,9.859,19639,0
+NATR.US,D,20200221,000000,9.954,9.954,9.4896,9.745,10867,0
+NATR.US,D,20200224,000000,9.4706,9.66,9.4706,9.509,7464,0
+NATR.US,D,20200225,000000,9.629,9.629,8.855,8.855,7446,0
+NATR.US,D,20200226,000000,8.9119,9.4138,8.7901,8.9971,13962,0
+NATR.US,D,20200227,000000,8.8171,8.8171,8.6561,8.7319,15589,0
+NATR.US,D,20200228,000000,8.5141,8.6662,7.6901,7.7659,18672,0
+NATR.US,D,20200302,000000,8.05,8.1825,7.5765,7.7659,26995,0
+NATR.US,D,20200303,000000,7.8606,8.0974,7.3871,7.4818,33675,0
+NATR.US,D,20200304,000000,7.6428,7.8796,7.5765,7.8796,28214,0
+NATR.US,D,20200305,000000,7.7186,7.8796,7.567,7.6286,18280,0
+NATR.US,D,20200306,000000,7.6266,7.8701,7.5765,7.586,22058,0
+NATR.US,D,20200309,000000,7.1882,7.5102,7.1882,7.3966,27067,0
+NATR.US,D,20200310,000000,7.5765,7.8314,7.2924,7.747,15024,0
+NATR.US,D,20200311,000000,7.6238,7.7564,7.2924,7.3776,16688,0
+NATR.US,D,20200312,000000,7.2924,7.4344,6.8662,6.8662,38785,0
+NATR.US,D,20200313,000000,6.9041,7.3018,6.9041,7.0651,31614,0
+NATR.US,D,20200316,000000,7.0651,7.567,6.6294,6.6389,26937,0
+NATR.US,D,20200317,000000,6.6389,6.942,6.4211,6.5726,91697,0
+NATR.US,D,20200318,000000,6.3928,6.8378,5.7772,5.7865,31882,0
+NATR.US,D,20200319,000000,5.7297,6.8188,5.7297,6.8188,99936,0
+NATR.US,D,20200320,000000,6.7715,6.9893,5.2088,6.9893,37421,0
+NATR.US,D,20200323,000000,7.0367,7.2734,6.0612,6.2127,20323,0
+NATR.US,D,20200324,000000,6.279,7.3397,6.2127,7.3397,20970,0
+NATR.US,D,20200325,000000,7.2829,7.2829,6.9704,7.1219,19900,0
+NATR.US,D,20200326,000000,6.923,8.6656,6.8851,8.5993,70964,0
+NATR.US,D,20200327,000000,8.2963,8.2963,7.3966,7.4155,19754,0
+NATR.US,D,20200330,000000,7.8796,7.9458,7.586,7.8606,14189,0
+NATR.US,D,20200331,000000,7.6286,7.8606,7.3397,7.6996,17526,0
+NATR.US,D,20200401,000000,7.5765,7.5765,6.7715,6.8662,31887,0
+NATR.US,D,20200402,000000,6.9055,7.264,6.9055,7.2166,19487,0
+NATR.US,D,20200403,000000,7.2356,7.2579,6.7526,6.8283,14130,0
+NATR.US,D,20200406,000000,6.8757,7.6144,6.7904,7.6144,16394,0
+NATR.US,D,20200407,000000,7.5291,7.6428,7.0651,7.2166,24150,0
+NATR.US,D,20200408,000000,7.1124,7.6712,7.1124,7.4913,19045,0
+NATR.US,D,20200409,000000,7.586,7.8133,7.5503,7.7564,12499,0
+NATR.US,D,20200413,000000,7.5386,7.6475,7.4818,7.4818,9639,0
+NATR.US,D,20200414,000000,7.135,8.0879,7.135,7.9364,31777,0
+NATR.US,D,20200415,000000,7.586,7.728,7.3113,7.3871,22153,0
+NATR.US,D,20200416,000000,7.5197,7.567,7.2829,7.567,25798,0
+NATR.US,D,20200417,000000,7.747,7.9148,7.605,7.8227,12934,0
+NATR.US,D,20200420,000000,7.8606,8.0624,7.5102,7.5386,26536,0
+NATR.US,D,20200421,000000,7.2924,7.9458,7.2924,7.747,23785,0
+NATR.US,D,20200422,000000,7.747,8.05,7.5007,8.05,6078,0
+NATR.US,D,20200423,000000,7.6996,8.1069,7.5603,7.8322,21606,0
+NATR.US,D,20200424,000000,7.8511,8.0879,7.5765,8.0311,8702,0
+NATR.US,D,20200427,000000,8.0974,8.1163,7.7186,7.7659,23444,0
+NATR.US,D,20200428,000000,8.0216,8.0499,7.6144,7.9364,38743,0
+NATR.US,D,20200429,000000,7.8133,9.2717,7.8133,8.8077,35037,0
+NATR.US,D,20200430,000000,8.4099,8.4099,8.1542,8.3341,12239,0
+NATR.US,D,20200501,000000,8.1258,8.1258,7.7186,7.8511,14889,0
+NATR.US,D,20200504,000000,7.6712,7.8606,7.5765,7.7659,32428,0
+NATR.US,D,20200505,000000,8.23,8.3228,7.6712,7.7091,32209,0
+NATR.US,D,20200506,000000,8.1258,8.1258,7.6238,7.6238,12621,0
+NATR.US,D,20200507,000000,7.8133,8.069,7.5765,7.8606,30853,0
+NATR.US,D,20200508,000000,8.0406,8.4573,7.747,8.3436,40671,0
+NATR.US,D,20200511,000000,8.0974,8.9497,8.0974,8.4194,33977,0
+NATR.US,D,20200512,000000,8.9876,8.9876,8.1163,8.4762,34957,0
+NATR.US,D,20200513,000000,8.2489,8.874,7.9458,8.0974,15276,0
+NATR.US,D,20200514,000000,7.9364,8.1779,7.8322,8.0406,33102,0
+NATR.US,D,20200515,000000,8.211,8.8077,7.9269,8.5709,24696,0
+NATR.US,D,20200518,000000,8.9024,9.4706,8.372,8.5425,46782,0
+NATR.US,D,20200519,000000,8.3057,8.5046,8.1921,8.2868,35525,0
+NATR.US,D,20200520,000000,8.4383,8.7509,8.391,8.5899,18745,0
+NATR.US,D,20200521,000000,8.4951,8.7319,8.4762,8.4857,12502,0
+NATR.US,D,20200522,000000,8.5283,8.6656,8.2868,8.4383,10225,0
+NATR.US,D,20200526,000000,8.855,8.855,8.5899,8.6277,16568,0
+NATR.US,D,20200527,000000,8.9024,8.9024,8.6656,8.8645,20898,0
+NATR.US,D,20200528,000000,8.9497,9.3001,8.9403,8.9876,21742,0
+NATR.US,D,20200529,000000,9.0066,9.3001,8.9971,9.1865,15146,0
+NATR.US,D,20200601,000000,9.0255,9.1297,8.855,8.855,24977,0
+NATR.US,D,20200602,000000,8.9876,9.0823,8.7603,8.8645,11776,0
+NATR.US,D,20200603,000000,9.1391,9.774,8.9308,9.3286,31250,0
+NATR.US,D,20200604,000000,9.0918,9.783,8.9971,9.3759,568737,0
+NATR.US,D,20200605,000000,9.698,9.698,9.3475,9.3949,41503,0
+NATR.US,D,20200608,000000,9.4706,9.792,9.4327,9.4611,49435,0
+NATR.US,D,20200609,000000,9.3949,9.4611,9.2702,9.2717,30286,0
+NATR.US,D,20200610,000000,9.2717,9.2717,8.9971,8.9971,53231,0
+NATR.US,D,20200611,000000,8.7319,8.7319,8.4289,8.4289,28720,0
+NATR.US,D,20200612,000000,8.552,8.7035,8.3531,8.5141,27804,0
+NATR.US,D,20200615,000000,8.3436,8.6514,8.3436,8.5236,28668,0
+NATR.US,D,20200616,000000,8.7698,8.8456,8.3815,8.5993,72137,0
+NATR.US,D,20200617,000000,8.5236,8.7887,8.3531,8.3626,12125,0
+NATR.US,D,20200618,000000,8.372,8.5614,8.3626,8.4478,12998,0
+NATR.US,D,20200619,000000,8.5899,8.5899,8.1637,8.1921,34850,0
+NATR.US,D,20200622,000000,8.1921,8.5141,8.1921,8.3531,11766,0
+NATR.US,D,20200623,000000,8.4336,8.5709,8.3815,8.4004,4480,0
+NATR.US,D,20200624,000000,8.2592,8.4289,8.1069,8.1353,32561,0
+NATR.US,D,20200625,000000,8.1447,8.3815,8.0027,8.3341,44720,0
+NATR.US,D,20200626,000000,8.2679,8.2679,7.1598,7.5102,122576,0
+NATR.US,D,20200629,000000,7.5765,8.7745,7.5481,8.5425,86965,0
+NATR.US,D,20200630,000000,8.1731,8.6467,8.1731,8.533,34107,0
+NATR.US,D,20200701,000000,8.5709,9.1676,8.4715,8.5236,83712,0
+NATR.US,D,20200702,000000,8.4762,8.694,8.4762,8.6183,43320,0
+NATR.US,D,20200706,000000,8.874,9.0918,8.694,8.8834,38729,0
+NATR.US,D,20200707,000000,8.5842,8.9024,8.3626,8.713,27238,0
+NATR.US,D,20200708,000000,8.713,8.8077,8.2868,8.4762,25015,0
+NATR.US,D,20200709,000000,8.4289,8.6467,8.391,8.5236,253575,0
+NATR.US,D,20200710,000000,8.5046,8.8645,8.4289,8.7887,15679,0
+NATR.US,D,20200713,000000,8.855,9.3144,8.7793,9.035,30310,0
+NATR.US,D,20200714,000000,8.9213,9.196,8.9024,9.1486,6339,0
+NATR.US,D,20200715,000000,9.3475,9.895,9.1376,9.4896,86234,0
+NATR.US,D,20200716,000000,9.4706,9.4706,9.2623,9.338,8427,0
+NATR.US,D,20200717,000000,9.2623,9.584,9.2623,9.4706,22538,0
+NATR.US,D,20200720,000000,9.4706,9.537,9.2625,9.4611,15846,0
+NATR.US,D,20200721,000000,9.4706,9.4706,9.1633,9.2717,12221,0
+NATR.US,D,20200722,000000,9.1107,9.3191,8.7603,9.177,22369,0
+NATR.US,D,20200723,000000,9.2528,9.4611,9.0634,9.3096,17463,0
+NATR.US,D,20200724,000000,9.177,9.24,8.7982,9.035,30166,0
+NATR.US,D,20200727,000000,8.8691,9.4517,8.8058,9.3286,23011,0
+NATR.US,D,20200728,000000,9.3664,9.3759,9.0634,9.1676,7062,0
+NATR.US,D,20200729,000000,9.338,9.338,9.0729,9.196,13344,0
+NATR.US,D,20200730,000000,9.0823,9.2339,9.0255,9.177,6475,0
+NATR.US,D,20200731,000000,9.196,9.2717,8.9024,9.0066,11331,0
+NATR.US,D,20200803,000000,9.0887,10.001,9.0887,9.831,66182,0
+NATR.US,D,20200804,000000,9.849,9.849,9.2433,9.2433,11328,0
+NATR.US,D,20200805,000000,9.3873,9.4517,9.196,9.3286,18325,0
+NATR.US,D,20200806,000000,9.4706,9.537,9.338,9.537,7917,0
+NATR.US,D,20200807,000000,9.4706,10.314,9.4706,10.171,38812,0
+NATR.US,D,20200810,000000,10.171,10.776,10.04,10.304,25720,0
+NATR.US,D,20200811,000000,10.418,10.636,10.37,10.503,10555,0
+NATR.US,D,20200812,000000,10.503,10.654,10.181,10.531,22255,0
+NATR.US,D,20200813,000000,10.493,11.095,10.493,10.692,24234,0
+NATR.US,D,20200814,000000,10.579,10.815,10.37,10.408,22769,0
+NATR.US,D,20200817,000000,10.389,10.669,10.389,10.503,11949,0
+NATR.US,D,20200818,000000,9.982,10.522,9.982,10.503,10853,0
+NATR.US,D,20200819,000000,10.418,10.579,10.411,10.465,22175,0
+NATR.US,D,20200820,000000,10.399,10.446,10.276,10.418,5842,0
+NATR.US,D,20200821,000000,10.323,10.418,10.209,10.342,22180,0
+NATR.US,D,20200824,000000,10.418,10.569,10.38,10.38,28813,0
+NATR.US,D,20200825,000000,10.238,10.475,10.238,10.37,16496,0
+NATR.US,D,20200826,000000,10.607,10.636,10.314,10.314,18077,0
+NATR.US,D,20200827,000000,10.418,10.456,10.318,10.37,17843,0
+NATR.US,D,20200828,000000,10.38,10.541,10.276,10.541,23302,0
+NATR.US,D,20200831,000000,10.55,10.806,10.418,10.456,31481,0
+NATR.US,D,20200901,000000,10.673,10.844,10.247,10.778,104710,0
+NATR.US,D,20200902,000000,10.711,10.882,10.607,10.721,23005,0
+NATR.US,D,20200903,000000,10.418,10.683,10.048,10.238,42518,0
+NATR.US,D,20200904,000000,10.418,10.493,10.171,10.446,18156,0
+NATR.US,D,20200908,000000,10.342,11.27,10.323,11.081,34745,0
+NATR.US,D,20200909,000000,11.27,12.776,11.137,12.056,128560,0
+NATR.US,D,20200910,000000,12.085,12.539,11.478,11.602,48380,0
+NATR.US,D,20200911,000000,11.763,12.785,11.763,11.886,48241,0
+NATR.US,D,20200914,000000,11.895,12.525,11.895,12.255,50367,0
+NATR.US,D,20200915,000000,12.407,12.714,12.198,12.274,76176,0
+NATR.US,D,20200916,000000,12.425,12.738,11.961,12.113,43918,0
+NATR.US,D,20200917,000000,12.075,12.473,11.374,11.819,50944,0
+NATR.US,D,20200918,000000,11.971,12.729,11.715,11.942,140544,0
+NATR.US,D,20200921,000000,11.952,12.52,10.342,10.361,58699,0
+NATR.US,D,20200922,000000,10.456,11.033,10.153,10.797,52728,0
+NATR.US,D,20200923,000000,10.73,10.882,10.285,10.399,31746,0
+NATR.US,D,20200924,000000,10.332,10.56,10.228,10.361,17170,0
+NATR.US,D,20200925,000000,10.408,10.749,10.408,10.588,7802,0
+NATR.US,D,20200928,000000,10.692,10.901,10.418,10.493,29800,0
+NATR.US,D,20200929,000000,10.484,10.815,10.296,10.815,14192,0
+NATR.US,D,20200930,000000,10.759,11.26,10.759,10.958,28804,0
+NATR.US,D,20201001,000000,11.308,11.412,11.073,11.412,29811,0
+NATR.US,D,20201002,000000,11.355,11.403,11.162,11.355,8917,0
+NATR.US,D,20201005,000000,11.412,11.412,11.024,11.346,20913,0
+NATR.US,D,20201006,000000,11.497,11.725,11.299,11.431,22084,0
+NATR.US,D,20201007,000000,11.554,11.554,11.365,11.483,18321,0
+NATR.US,D,20201008,000000,11.554,11.554,11.242,11.459,12465,0
+NATR.US,D,20201009,000000,11.554,11.698,11.441,11.497,22853,0
+NATR.US,D,20201012,000000,11.554,11.725,11.497,11.725,12800,0
+NATR.US,D,20201013,000000,11.526,11.838,11.526,11.725,16367,0
+NATR.US,D,20201014,000000,11.658,11.658,11.384,11.403,12411,0
+NATR.US,D,20201015,000000,11.275,11.753,11.119,11.668,24312,0
+NATR.US,D,20201016,000000,11.602,11.691,11.527,11.564,8481,0
+NATR.US,D,20201019,000000,11.388,11.388,10.853,10.853,16275,0
+NATR.US,D,20201020,000000,11.005,11.298,10.939,11.1,14525,0
+NATR.US,D,20201021,000000,11.014,11.242,10.522,10.617,19770,0
+NATR.US,D,20201022,000000,10.711,10.711,10.351,10.351,20895,0
+NATR.US,D,20201023,000000,10.406,11.336,10.351,10.408,35963,0
+NATR.US,D,20201026,000000,10.19,10.37,10.19,10.304,9841,0
+NATR.US,D,20201027,000000,10.418,10.512,10.295,10.351,9176,0
+NATR.US,D,20201028,000000,10.153,10.153,9.688,9.935,23836,0
+NATR.US,D,20201029,000000,10.257,10.332,9.831,10.332,17964,0
+NATR.US,D,20201030,000000,10.077,10.418,9.764,9.868,17704,0
+NATR.US,D,20201102,000000,10.086,10.096,9.849,9.992,16327,0
+NATR.US,D,20201103,000000,9.944,10.351,9.774,10.19,65303,0
+NATR.US,D,20201104,000000,9.963,10.399,9.499,9.603,13766,0
+NATR.US,D,20201105,000000,9.717,10.039,9.674,9.812,10048,0
+NATR.US,D,20201106,000000,9.812,10.029,9.338,9.4611,26432,0
+NATR.US,D,20201109,000000,9.992,10.465,9.4706,9.4706,46982,0
+NATR.US,D,20201110,000000,10.257,10.626,9.802,10.456,100218,0
+NATR.US,D,20201111,000000,10.399,10.687,10.332,10.598,17816,0
+NATR.US,D,20201112,000000,10.55,10.858,10.375,10.531,33304,0
+NATR.US,D,20201113,000000,10.702,11.232,10.702,10.976,29669,0
+NATR.US,D,20201116,000000,11.208,11.573,11.052,11.422,53516,0
+NATR.US,D,20201117,000000,11.232,12.312,11.232,12.066,42044,0
+NATR.US,D,20201118,000000,12.066,12.066,11.554,11.725,61830,0
+NATR.US,D,20201119,000000,11.63,11.933,11.365,11.535,60260,0
+NATR.US,D,20201120,000000,11.431,11.725,11.422,11.602,24842,0
+NATR.US,D,20201123,000000,11.696,12.151,11.62,11.999,25437,0
+NATR.US,D,20201124,000000,12.066,12.288,11.971,12.085,40742,0
+NATR.US,D,20201125,000000,11.933,12.066,11.658,11.753,19496,0
+NATR.US,D,20201127,000000,11.886,12.08,11.753,11.971,7589,0
+NATR.US,D,20201130,000000,11.99,12.037,11.663,11.772,17919,0
+NATR.US,D,20201201,000000,12.113,12.113,11.431,11.829,20259,0
+NATR.US,D,20201202,000000,11.995,12.028,11.611,11.924,21129,0
+NATR.US,D,20201203,000000,11.753,12.312,11.753,12.018,45770,0
+NATR.US,D,20201204,000000,11.691,12.236,11.691,12.151,19282,0
+NATR.US,D,20201207,000000,12.331,12.35,11.781,12.094,45686,0
+NATR.US,D,20201208,000000,12.198,12.908,12.189,12.501,88512,0
+NATR.US,D,20201209,000000,12.615,13.051,12.321,12.473,73235,0
+NATR.US,D,20201210,000000,12.511,12.804,12.028,12.653,35880,0
+NATR.US,D,20201211,000000,12.738,12.937,12.388,12.549,39796,0
+NATR.US,D,20201214,000000,12.738,12.918,12.653,12.71,46751,0
+NATR.US,D,20201215,000000,12.946,13.109,12.765,12.965,48745,0
+NATR.US,D,20201216,000000,13.079,13.259,13.022,13.032,42979,0
+NATR.US,D,20201217,000000,13.183,13.534,12.846,13.287,71908,0
+NATR.US,D,20201218,000000,13.174,13.903,12.785,13.657,151858,0
+NATR.US,D,20201221,000000,13.732,14.376,13.534,14.102,40823,0
+NATR.US,D,20201222,000000,14.234,14.395,13.979,14.168,42699,0
+NATR.US,D,20201223,000000,14.272,14.329,13.78,14.14,23135,0
+NATR.US,D,20201224,000000,14.13,14.159,13.799,13.827,10352,0
+NATR.US,D,20201228,000000,14.159,14.177,13.827,13.988,22984,0
+NATR.US,D,20201229,000000,13.969,13.979,13.562,13.846,20743,0
+NATR.US,D,20201230,000000,13.846,14.348,13.846,14.083,64420,0
+NATR.US,D,20201231,000000,14.206,14.389,13.996,14.159,29455,0
+NATR.US,D,20210104,000000,14.405,14.405,13.59,13.704,47780,0
+NATR.US,D,20210105,000000,13.837,14.964,13.775,14.329,148238,0
+NATR.US,D,20210106,000000,14.585,16.091,14.585,15.636,62590,0
+NATR.US,D,20210107,000000,15.636,15.636,14.698,15.134,60133,0
+NATR.US,D,20210108,000000,15.153,15.281,14.774,14.878,49362,0
+NATR.US,D,20210111,000000,14.878,14.878,14.263,14.329,54823,0
+NATR.US,D,20210112,000000,14.395,14.727,14.263,14.443,295965,0
+NATR.US,D,20210113,000000,14.443,14.443,14.206,14.386,48107,0
+NATR.US,D,20210114,000000,14.395,14.395,14.272,14.291,44418,0
+NATR.US,D,20210115,000000,14.282,14.85,13.951,14.661,41628,0
+NATR.US,D,20210119,000000,14.812,14.812,14.594,14.765,112993,0
+NATR.US,D,20210120,000000,14.784,14.784,14.414,14.632,62522,0
+NATR.US,D,20210121,000000,14.689,14.774,14.537,14.679,53854,0
+NATR.US,D,20210122,000000,14.679,15.333,14.679,15.295,75910,0
+NATR.US,D,20210125,000000,15.295,15.314,15.058,15.106,71156,0
+NATR.US,D,20210126,000000,15.058,15.191,14.566,15.087,24896,0
+NATR.US,D,20210127,000000,14.736,15.314,14.5,15.058,111898,0
+NATR.US,D,20210128,000000,15.058,15.418,14.992,15.371,37825,0
+NATR.US,D,20210129,000000,15.352,15.428,15.191,15.2,68254,0
+NATR.US,D,20210201,000000,15.456,16.147,15.447,16.034,97068,0
+NATR.US,D,20210202,000000,16.138,16.839,16.005,16.441,126300,0
+NATR.US,D,20210203,000000,16.64,16.668,15.323,15.57,114103,0
+NATR.US,D,20210204,000000,15.522,15.844,15.422,15.721,56298,0
+NATR.US,D,20210205,000000,15.797,15.956,15.456,15.664,33202,0
+NATR.US,D,20210208,000000,15.873,16.034,15.494,16.005,41992,0
+NATR.US,D,20210209,000000,16.1,16.763,15.721,16.621,63761,0
+NATR.US,D,20210210,000000,16.621,16.668,16.081,16.583,82177,0
+NATR.US,D,20210211,000000,16.659,17.132,16.469,16.971,105010,0
+NATR.US,D,20210212,000000,17.028,17.047,16.839,17.028,55029,0
+NATR.US,D,20210216,000000,17.038,17.038,16.678,17.028,56830,0
+NATR.US,D,20210217,000000,16.99,16.99,16.337,16.782,78315,0
+NATR.US,D,20210218,000000,16.744,16.763,16.47,16.763,42898,0
+NATR.US,D,20210219,000000,16.668,16.895,16.394,16.536,77079,0
+NATR.US,D,20210222,000000,16.356,16.43,15.731,15.769,52811,0
+NATR.US,D,20210223,000000,15.683,16.194,14.947,16.1,89273,0
+NATR.US,D,20210224,000000,16.1,17.189,15.967,16.356,65173,0
+NATR.US,D,20210225,000000,16.536,16.659,16.1,16.11,50163,0
+NATR.US,D,20210226,000000,16.1,16.1,15.451,15.608,58261,0
+NATR.US,D,20210301,000000,15.901,17.194,15.769,16.801,135597,0
+NATR.US,D,20210302,000000,16.782,17.038,16.692,16.725,73191,0
+NATR.US,D,20210303,000000,16.905,17.023,16.498,16.526,56732,0
+NATR.US,D,20210304,000000,16.593,16.593,16.005,16.223,78713,0
+NATR.US,D,20210305,000000,16.394,16.924,16.169,16.896,61398,0
+NATR.US,D,20210308,000000,17,17.028,16.616,16.933,69699,0
+NATR.US,D,20210309,000000,17.047,17.047,16.526,16.678,65083,0
+NATR.US,D,20210310,000000,16.754,17.028,16.659,17.009,81321,0
+NATR.US,D,20210311,000000,17.038,18.61,16.877,18.42,299428,0
+NATR.US,D,20210312,000000,18.307,18.307,17.691,17.975,83641,0
+NATR.US,D,20210315,000000,18.184,18.184,17.805,17.966,66145,0
+NATR.US,D,20210316,000000,17.975,18.903,17.634,18.828,101859,0
+NATR.US,D,20210317,000000,18.96,19.457,18.714,18.818,146537,0
+NATR.US,D,20210318,000000,19.036,19.363,18.525,18.78,97158,0
+NATR.US,D,20210319,000000,19.017,19.367,18.704,19.093,160867,0
+NATR.US,D,20210322,000000,19.358,19.415,18.809,19.386,77519,0
+NATR.US,D,20210323,000000,19.491,20.231,18.951,19.045,171423,0
+NATR.US,D,20210324,000000,19.131,19.415,17.928,17.928,195476,0
+NATR.US,D,20210325,000000,17.615,18.406,17.17,17.89,127758,0
+NATR.US,D,20210326,000000,18.16,18.74,17.81,18.25,92040,0
+NATR.US,D,20210329,000000,18.15,19.24,18.15,18.58,71611,0
+NATR.US,D,20210330,000000,18.59,19.11,18.57,18.95,44433,0
+NATR.US,D,20210331,000000,18.95,19.96,18.95,19.96,124458,0
+NATR.US,D,20210401,000000,19.93,19.93,19.14,19.5,40846,0
+NATR.US,D,20210405,000000,19.51,19.83,19,19.8,143972,0
+NATR.US,D,20210406,000000,19.89,20.41,19.72,20.13,69718,0
+NATR.US,D,20210407,000000,20.19,20.38,19.39,19.66,37561,0
+NATR.US,D,20210408,000000,19.74,20,19.46,20,35532,0
+NATR.US,D,20210409,000000,20,20,19.3,19.55,46386,0
+NATR.US,D,20210412,000000,19.55,19.75,19.3,19.64,67486,0
+NATR.US,D,20210413,000000,19.78,19.93,19.45,19.55,52398,0
+NATR.US,D,20210414,000000,19.6,20.5,19.53,20.46,53292,0
+NATR.US,D,20210415,000000,20.44,20.45,19.92,20.31,35997,0
+NATR.US,D,20210416,000000,20.25,20.35,19.8701,20.23,84017,0
+NATR.US,D,20210419,000000,20.23,20.23,19.41,19.6,61302,0
+NATR.US,D,20210420,000000,19.66,19.96,19.55,19.71,67384,0
+NATR.US,D,20210421,000000,19.75,20.24,19.26,19.38,58003,0
+NATR.US,D,20210422,000000,19.45,19.905,19.38,19.54,47061,0
+NATR.US,D,20210423,000000,19.6,20.17,19.59,19.81,47188,0
+NATR.US,D,20210426,000000,20.08,20.27,19.8301,20.24,71278,0
+NATR.US,D,20210427,000000,20.29,20.3,19.8,19.805,89586,0
+NATR.US,D,20210428,000000,19.87,20.26,19.73,20.02,67186,0
+NATR.US,D,20210429,000000,20.25,20.3,19.94,20.26,197247,0
+NATR.US,D,20210430,000000,20.18,21.5,20.11,20.81,321664,0
+NATR.US,D,20210503,000000,20.86,20.95,19.75,20.81,135371,0
+NATR.US,D,20210504,000000,20.93,20.93,20.05,20.64,52631,0
+NATR.US,D,20210505,000000,20.74,20.8453,20.26,20.39,106047,0
+NATR.US,D,20210506,000000,20.38,20.9,20.07,20.89,67660,0
+NATR.US,D,20210507,000000,20.89,20.9,20.5,20.66,97811,0
+NATR.US,D,20210510,000000,20.53,20.75,20.21,20.39,75618,0
+NATR.US,D,20210511,000000,20.07,20.08,19.03,19.3,114476,0
+NATR.US,D,20210512,000000,19.23,19.5696,18.31,18.66,136318,0
+NATR.US,D,20210513,000000,19.555,19.555,18.71,19.11,126243,0
+NATR.US,D,20210514,000000,19.55,19.63,19.13,19.42,61166,0
+NATR.US,D,20210517,000000,19.7,19.7,18.73,19.17,53148,0
+NATR.US,D,20210518,000000,19.7,19.7,19.0101,19.14,40973,0
+NATR.US,D,20210519,000000,19.675,19.675,18.63,19.48,56755,0
+NATR.US,D,20210520,000000,19.64,20,19.28,19.9,166886,0
+NATR.US,D,20210521,000000,19.92,20.12,19.66,19.97,46203,0
+NATR.US,D,20210524,000000,20.03,20.2362,19.75,20.02,78116,0
+NATR.US,D,20210525,000000,20,20.25,19.88,19.93,40937,0
+NATR.US,D,20210526,000000,19.96,20.53,19.58,20.4,97333,0
+NATR.US,D,20210527,000000,20.49,20.59,20.21,20.35,36194,0
+NATR.US,D,20210528,000000,20.37,20.5342,20.26,20.49,29276,0
+NATR.US,D,20210601,000000,20.55,20.6699,19.9,19.97,66812,0
+NATR.US,D,20210602,000000,20.06,20.32,19.57,19.97,40038,0
+NATR.US,D,20210603,000000,19.8,20.46,19.68,20.44,51790,0
+NATR.US,D,20210604,000000,20.5,20.51,20.21,20.38,67659,0
+NATR.US,D,20210607,000000,20.38,20.61,20.29,20.48,48441,0
+NATR.US,D,20210608,000000,20.51,20.58,20.19,20.25,51191,0
+NATR.US,D,20210609,000000,20.18,20.29,19.98,20.03,45615,0
+NATR.US,D,20210610,000000,20.04,20.15,19.9,20.06,25741,0
+NATR.US,D,20210611,000000,20.18,20.245,19.96,19.98,55793,0
+NATR.US,D,20210614,000000,19.89,20.16,19.8,19.9,37736,0
+NATR.US,D,20210615,000000,19.8,19.885,19.53,19.81,46597,0
+NATR.US,D,20210616,000000,19.81,19.98,19.4,19.5,52460,0
+NATR.US,D,20210617,000000,19.31,19.595,19.26,19.44,43571,0
+NATR.US,D,20210618,000000,19.2,19.45,19.03,19.11,62030,0
+NATR.US,D,20210621,000000,19.1,19.6787,19.05,19.39,56879,0
+NATR.US,D,20210622,000000,19.43,19.43,19.01,19.03,47331,0
+NATR.US,D,20210623,000000,19.01,19.43,18.8,18.85,78614,0
+NATR.US,D,20210624,000000,18.98,19.08,18.73,18.83,52061,0
+NATR.US,D,20210625,000000,18.85,19.03,17.9,18.11,385256,0
+NATR.US,D,20210628,000000,18.56,18.98,18.2,18.79,70598,0
+NATR.US,D,20210629,000000,18.75,18.975,17.92,18.09,58515,0
+NATR.US,D,20210630,000000,17.98,18.11,17.23,17.37,97025,0
+NATR.US,D,20210701,000000,17.5237,17.67,17.3,17.37,95430,0
+NATR.US,D,20210702,000000,17.47,17.54,17.09,17.34,68838,0
+NATR.US,D,20210706,000000,17.26,18.03,17.2,17.95,81197,0
+NATR.US,D,20210707,000000,17.83,18.02,17.42,17.58,42194,0
+NATR.US,D,20210708,000000,17.33,17.76,17.175,17.63,50821,0
+NATR.US,D,20210709,000000,17.69,18.37,17.69,18.11,40282,0
+NATR.US,D,20210712,000000,18.1,19.06,17.95,18.92,66692,0
+NATR.US,D,20210713,000000,18.84,18.88,17.9,18.06,52140,0
+NATR.US,D,20210714,000000,18.15,18.29,17.89,18.22,39833,0
+NATR.US,D,20210715,000000,18.19,18.26,17.815,18.24,45141,0
+NATR.US,D,20210716,000000,18.32,18.59,18.2,18.26,41936,0
+NATR.US,D,20210719,000000,17.96,18,17.43,17.49,33367,0
+NATR.US,D,20210720,000000,17.68,18.5204,17.46,18.05,80429,0
+NATR.US,D,20210721,000000,18.17,18.33,17.89,17.91,21718,0
+NATR.US,D,20210722,000000,17.77,17.98,17.31,17.41,28753,0
+NATR.US,D,20210723,000000,17.56,17.79,17.3119,17.67,27390,0
+NATR.US,D,20210726,000000,17.68,17.68,17.38,17.52,35516,0
+NATR.US,D,20210727,000000,17.49,17.825,17.31,17.61,32045,0
+NATR.US,D,20210728,000000,17.59,17.73,17.32,17.57,35705,0
+NATR.US,D,20210729,000000,17.67,17.77,17.26,17.31,42483,0
+NATR.US,D,20210730,000000,17.33,17.89,17.33,17.59,26309,0
+NATR.US,D,20210802,000000,17.66,17.66,17.25,17.34,29090,0
+NATR.US,D,20210803,000000,17.39,17.4849,17.19,17.36,24559,0
+NATR.US,D,20210804,000000,17.18,17.42,17.01,17.08,35397,0
+NATR.US,D,20210805,000000,17.215,17.34,16.645,17.22,49857,0
+NATR.US,D,20210806,000000,16.98,17.48,16.5,17.03,79103,0
+NATR.US,D,20210809,000000,17.06,17.249,16.63,16.63,36067,0
+NATR.US,D,20210810,000000,16.7,16.88,16.42,16.88,28926,0
+NATR.US,D,20210811,000000,16.85,17.08,16.51,16.66,35490,0
+NATR.US,D,20210812,000000,16.64,16.73,16.2,16.43,23150,0
+NATR.US,D,20210813,000000,16.18,16.59,16.0101,16.35,18177,0
+NATR.US,D,20210816,000000,16.44,16.62,16.22,16.59,32738,0
+NATR.US,D,20210817,000000,16.57,16.84,16.33,16.75,41920,0
+NATR.US,D,20210818,000000,16.7,16.85,16.39,16.44,36084,0
+NATR.US,D,20210819,000000,16.33,17,16.33,16.82,37640,0
+NATR.US,D,20210820,000000,16.74,17.19,16.71,17.03,39095,0
+NATR.US,D,20210823,000000,17.1,17.64,17.1,17.54,28685,0
+NATR.US,D,20210824,000000,17.47,17.7,17.02,17.06,45289,0
+NATR.US,D,20210825,000000,17.13,17.6051,16.98,17.27,28232,0
+NATR.US,D,20210826,000000,17.35,17.486,17.02,17.27,39688,0
+NATR.US,D,20210827,000000,17.39,17.65,17.26,17.49,30012,0
+NATR.US,D,20210830,000000,17.62,17.62,17.02,17.25,37555,0
+NATR.US,D,20210831,000000,17.33,17.33,17.0201,17.12,36029,0
+NATR.US,D,20210901,000000,17.19,17.7,17.19,17.47,33267,0
+NATR.US,D,20210902,000000,17.57,17.57,16.99,17.21,50004,0
+NATR.US,D,20210903,000000,17.32,17.53,17.1,17.42,25371,0
+NATR.US,D,20210907,000000,17.44,18,17.06,17.36,55770,0
+NATR.US,D,20210908,000000,17.4,17.44,16.95,17,36009,0
+NATR.US,D,20210909,000000,17.05,17.05,16.67,16.7,54287,0
+NATR.US,D,20210910,000000,16.71,16.8167,16.29,16.3,44112,0
+NATR.US,D,20210913,000000,16.3,16.51,16.025,16.34,60055,0
+NATR.US,D,20210914,000000,16.47,16.7757,15.74,15.75,68105,0
+NATR.US,D,20210915,000000,15.76,15.9761,15.11,15.11,183320,0
+NATR.US,D,20210916,000000,15.22,15.49,14.36,14.39,195822,0
+NATR.US,D,20210917,000000,14.32,14.84,14.27,14.5,518543,0
+NATR.US,D,20210920,000000,14.46,14.81,14.4,14.42,419779,0
+NATR.US,D,20210921,000000,14.58,15.23,13.85,14.06,298389,0
+NATR.US,D,20210922,000000,14.2,14.85,14.2,14.6,150205,0
+NATR.US,D,20210923,000000,14.66,15.2832,14.66,15.04,142467,0
+NATR.US,D,20210924,000000,15.04,15.06,14.48,14.48,84897,0
+NATR.US,D,20210927,000000,14.5,15.2,14.5,14.99,99765,0
+NATR.US,D,20210928,000000,14.99,15,14.39,14.54,120515,0
+NATR.US,D,20210929,000000,14.66,15,14.54,14.85,67468,0
+NATR.US,D,20210930,000000,14.89,14.9395,14.61,14.65,41979,0
+NATR.US,D,20211001,000000,14.69,15.13,14.55,14.89,125720,0
+NATR.US,D,20211004,000000,14.87,14.87,14.49,14.77,64333,0
+NATR.US,D,20211005,000000,14.77,14.85,14.63,14.73,51872,0
+NATR.US,D,20211006,000000,14.59,14.74,14.37,14.72,87548,0
+NATR.US,D,20211007,000000,15,15.6,14.79,15.38,233789,0
+NATR.US,D,20211008,000000,15.42,15.42,15,15.16,87479,0
+NATR.US,D,20211011,000000,15.11,15.215,14.96,14.99,55395,0
+NATR.US,D,20211012,000000,14.99,15.0499,14.72,14.92,51564,0
+NATR.US,D,20211013,000000,14.89,15.033,14.819,14.83,33755,0
+NATR.US,D,20211014,000000,15.04,15.15,14.89,14.9,46875,0
+NATR.US,D,20211015,000000,15.39,15.5948,15.267,15.37,88585,0
+NATR.US,D,20211018,000000,15.26,15.51,15.2,15.33,42996,0
+NATR.US,D,20211019,000000,15.33,15.65,15.2668,15.52,120992,0
+NATR.US,D,20211020,000000,15.6,15.75,15.5,15.68,148791,0
+NATR.US,D,20211021,000000,15.61,16.1799,15.61,16.04,50574,0
+NATR.US,D,20211022,000000,16.1,16.245,15.9761,16.07,46003,0
+NATR.US,D,20211025,000000,16.02,16.19,15.7,16.02,86226,0
+NATR.US,D,20211026,000000,16.12,16.2688,15.9,16.05,74212,0
+NATR.US,D,20211027,000000,16.06,16.06,15.49,15.54,46535,0
+NATR.US,D,20211028,000000,15.725,15.88,15.5,15.73,34569,0
+NATR.US,D,20211029,000000,15.64,15.92,15.56,15.79,39205,0
+NATR.US,D,20211101,000000,15.85,16.175,15.49,15.78,78713,0
+NATR.US,D,20211102,000000,15.84,15.97,15.54,15.72,36470,0
+NATR.US,D,20211103,000000,16.29,16.29,15.52,15.85,38414,0
+NATR.US,D,20211104,000000,16.425,16.425,15.63,15.83,56336,0
+NATR.US,D,20211105,000000,16,17.2893,16,17.22,209931,0
+NATR.US,D,20211108,000000,17.22,17.24,16.62,17.08,101729,0
+NATR.US,D,20211109,000000,17.06,17.19,16.76,17.18,112070,0
+NATR.US,D,20211110,000000,17.08,17.33,16.965,17.19,181672,0
+NATR.US,D,20211111,000000,17.29,17.79,17.14,17.73,88096,0
+NATR.US,D,20211112,000000,17.7,18.26,17.25,18.11,118329,0
+NATR.US,D,20211115,000000,18.29,18.41,17.8942,17.98,108242,0
+NATR.US,D,20211116,000000,17.85,18.3991,17.69,18.27,87080,0
+NATR.US,D,20211117,000000,18.21,18.63,18.06,18.35,53829,0
+NATR.US,D,20211118,000000,18.39,18.43,18.07,18.38,55078,0
+NATR.US,D,20211119,000000,18.665,18.665,18.14,18.35,51772,0
+NATR.US,D,20211122,000000,18.4,18.62,18,18.24,69709,0
+NATR.US,D,20211123,000000,18.16,18.23,17.67,18.23,87721,0
+NATR.US,D,20211124,000000,18.25,18.29,17.84,17.88,33372,0
+NATR.US,D,20211126,000000,18.675,18.675,16.82,17.08,32772,0
+NATR.US,D,20211129,000000,17.22,17.905,17,17.23,63681,0
+NATR.US,D,20211130,000000,17.18,17.28,16.8,17,84424,0
+NATR.US,D,20211201,000000,17.51,17.9,17.06,17.22,51530,0
+NATR.US,D,20211202,000000,17.16,17.33,16.98,17.15,69384,0
+NATR.US,D,20211203,000000,17.27,17.27,16.88,17.23,41140,0
+NATR.US,D,20211206,000000,17.925,17.925,17.02,17.4,81830,0
+NATR.US,D,20211207,000000,17.5,18.15,17.5,17.9,55496,0
+NATR.US,D,20211208,000000,17.93,18.1,17.655,18.02,56682,0
+NATR.US,D,20211209,000000,17.97,18.48,17.49,18.29,61393,0
+NATR.US,D,20211210,000000,18.4,18.48,18.06,18.35,57253,0
+NATR.US,D,20211213,000000,18.27,18.74,18,18.48,75001,0
+NATR.US,D,20211214,000000,18.42,18.79,18.16,18.4,66567,0
+NATR.US,D,20211215,000000,18.5,19.02,18.15,18.99,158009,0
+NATR.US,D,20211216,000000,19.15,19.18,18.15,18.22,63324,0
+NATR.US,D,20211217,000000,18.7,18.835,17.68,18.15,194093,0
+NATR.US,D,20211220,000000,18.12,18.46,17.52,18.11,80049,0
+NATR.US,D,20211221,000000,18.11,18.43,17.96,18.11,56097,0
+NATR.US,D,20211222,000000,18.17,18.27,17.91,18.15,53606,0
+NATR.US,D,20211223,000000,18.2,18.53,17.9,18.33,50151,0
+NATR.US,D,20211227,000000,18.37,18.62,18,18.57,66674,0
+NATR.US,D,20211228,000000,18.86,18.86,18.2002,18.48,68489,0
+NATR.US,D,20211229,000000,18.53,18.8,18.205,18.67,37881,0
+NATR.US,D,20211230,000000,18.6,19.03,18.57,18.68,48028,0
+NATR.US,D,20211231,000000,18.6,18.77,18.38,18.5,35879,0
+NATR.US,D,20220103,000000,18.55,19,18.51,18.77,74324,0
+NATR.US,D,20220104,000000,18.92,19.0903,18.75,18.97,49418,0
+NATR.US,D,20220105,000000,18.81,18.81,18.295,18.48,51918,0
+NATR.US,D,20220106,000000,18.76,18.87,18.23,18.69,44119,0
+NATR.US,D,20220107,000000,18.75,18.86,18.59,18.71,50702,0
+NATR.US,D,20220110,000000,18.62,18.7,18.4,18.62,41515,0
+NATR.US,D,20220111,000000,18.45,18.87,18.35,18.75,66369,0
+NATR.US,D,20220112,000000,18.82,19,18.525,18.82,74851,0
+NATR.US,D,20220113,000000,18.94,19.2575,18.8609,19.11,84898,0
+NATR.US,D,20220114,000000,19.1,19.1,18.5858,18.61,32599,0
+NATR.US,D,20220118,000000,18.48,18.61,17.69,17.97,85583,0
+NATR.US,D,20220119,000000,18.15,18.5,17.9353,18.44,75950,0
+NATR.US,D,20220120,000000,18.51,18.54,18.27,18.27,55269,0
+NATR.US,D,20220121,000000,17.8619,18.6069,17.8619,18.29,72719,0
+NATR.US,D,20220124,000000,18.2,18.413,17.55,18.35,109347,0
+NATR.US,D,20220125,000000,18.29,18.29,17.61,17.86,59070,0
+NATR.US,D,20220126,000000,18.07,18.21,17.5,17.56,53884,0
+NATR.US,D,20220127,000000,17.72,17.83,17.35,17.43,42692,0
+NATR.US,D,20220128,000000,17.34,17.6786,17.0223,17.59,50408,0
+NATR.US,D,20220131,000000,17.745,17.85,17.52,17.64,64616,0
+NATR.US,D,20220201,000000,17.73,18.16,17.47,18.03,73624,0
+NATR.US,D,20220202,000000,18.21,18.21,17.47,17.49,86829,0
+NATR.US,D,20220203,000000,17.45,17.6053,17.24,17.27,50957,0
+NATR.US,D,20220204,000000,17.13,17.5,16.87,17.32,73912,0
+NATR.US,D,20220207,000000,18.565,18.565,17.225,17.8,61145,0
+NATR.US,D,20220208,000000,17.74,17.9465,17.74,17.86,30357,0
+NATR.US,D,20220209,000000,17.95,17.99,17.62,17.65,44023,0
+NATR.US,D,20220210,000000,17.4,17.8,17.36,17.61,44841,0
+NATR.US,D,20220211,000000,17.57,17.9,17.57,17.66,50774,0
+NATR.US,D,20220214,000000,17.64,17.78,17.47,17.63,30782,0
+NATR.US,D,20220215,000000,17.77,18.17,17.67,17.91,51972,0
+NATR.US,D,20220216,000000,17.87,18.37,17.8,18.35,31266,0
+NATR.US,D,20220217,000000,18.24,18.73,17.98,18.51,41183,0
+NATR.US,D,20220218,000000,18.42,18.47,17.99,18.05,38101,0
+NATR.US,D,20220222,000000,17.95,18.21,17.62,17.86,43073,0
+NATR.US,D,20220223,000000,18.01,18.01,17.8127,17.88,32831,0
+NATR.US,D,20220224,000000,17.54,18.09,17.33,17.83,60712,0
+NATR.US,D,20220225,000000,17.82,17.93,17.68,17.83,47127,0
+NATR.US,D,20220228,000000,17.75,17.915,17.52,17.53,39312,0
+NATR.US,D,20220301,000000,17.53,18.0247,16.87,16.9,59355,0
+NATR.US,D,20220302,000000,16.88,17.53,16.771,17.42,38504,0
+NATR.US,D,20220303,000000,17.38,17.665,17.05,17.31,49809,0
+NATR.US,D,20220304,000000,17.21,17.35,16.52,16.68,39806,0
+NATR.US,D,20220307,000000,16.6,16.93,16.4,16.67,50998,0
+NATR.US,D,20220308,000000,16.82,17.26,16.71,16.81,72620,0
+NATR.US,D,20220309,000000,17.5,17.5,16.19,16.4,214090,0
+NATR.US,D,20220310,000000,16.25,17.09,16.25,17.08,164906,0
+NATR.US,D,20220311,000000,17.22,17.22,16.65,16.81,131594,0
+NATR.US,D,20220314,000000,16.73,17.24,16.46,17.1,61754,0
+NATR.US,D,20220315,000000,17.08,17.25,16.87,16.98,56640,0
+NATR.US,D,20220316,000000,17.06,17.2,16.71,16.94,81661,0
+NATR.US,D,20220317,000000,16.89,17.6,16.89,17.42,48437,0
+NATR.US,D,20220318,000000,17.42,17.43,16.82,17.03,153572,0
+NATR.US,D,20220321,000000,17.22,17.37,17.13,17.29,58074,0
+NATR.US,D,20220322,000000,17.48,17.52,17.28,17.37,30948,0
+NATR.US,D,20220323,000000,17.25,17.26,16.96,17.12,37879,0
+NATR.US,D,20220324,000000,16.86,17.25,16.86,17.06,35210,0
+NATR.US,D,20220325,000000,17.1,17.37,17.026,17.23,39524,0
+NATR.US,D,20220328,000000,17.16,17.4,17.06,17.31,31172,0
+NATR.US,D,20220329,000000,17.45,17.64,17.09,17.15,40955,0
+NATR.US,D,20220330,000000,17.15,17.15,16.79,16.79,49320,0
+NATR.US,D,20220331,000000,16.72,16.91,16.66,16.82,57431,0
+NATR.US,D,20220401,000000,16.93,17.27,16.7,17.2,63449,0
+NATR.US,D,20220404,000000,17.23,17.23,16.8852,17.01,45743,0
+NATR.US,D,20220405,000000,17.1,17.185,16.69,16.69,36033,0
+NATR.US,D,20220406,000000,16.77,16.8728,16.561,16.77,81406,0
+NATR.US,D,20220407,000000,16.85,17.18,16.69,17.12,34509,0
+NATR.US,D,20220408,000000,17.15,17.48,17.06,17.33,40319,0
+NATR.US,D,20220411,000000,17.26,17.84,17.26,17.6,37269,0
+NATR.US,D,20220412,000000,17.54,17.96,17.45,17.52,30561,0
+NATR.US,D,20220413,000000,17.5,17.84,17.5,17.77,27574,0
+NATR.US,D,20220414,000000,17.77,18,17.67,17.75,38741,0
+NATR.US,D,20220418,000000,17.8,17.96,17.41,17.57,39144,0
+NATR.US,D,20220419,000000,17.57,17.86,17.49,17.59,23627,0
+NATR.US,D,20220420,000000,17.59,17.92,17.5,17.61,33352,0
+NATR.US,D,20220421,000000,17.61,17.8,17.22,17.32,21017,0
+NATR.US,D,20220422,000000,17.31,17.31,16.95,16.95,29408,0
+NATR.US,D,20220425,000000,16.9,17.1,16.75,17.03,45562,0
+NATR.US,D,20220426,000000,17.01,17.01,16.58,16.64,47521,0
+NATR.US,D,20220427,000000,16.56,16.78,16.52,16.58,49026,0
+NATR.US,D,20220428,000000,16.73,16.88,16.4,16.88,63523,0
+NATR.US,D,20220429,000000,16.96,16.96,16.53,16.56,75339,0
+NATR.US,D,20220502,000000,16.51,16.58,16.27,16.35,56165,0
+NATR.US,D,20220503,000000,16.29,16.525,16.27,16.48,65567,0
+NATR.US,D,20220504,000000,16.47,16.68,15.62,16.18,72280,0
+NATR.US,D,20220505,000000,16.2,16.41,15.26,15.7,77040,0
+NATR.US,D,20220506,000000,14.77,14.77,13.16,13.5,230703,0
+NATR.US,D,20220509,000000,13.34,13.34,12.48,12.58,211432,0
+NATR.US,D,20220510,000000,12.56,12.93,12.44,12.63,76861,0
+NATR.US,D,20220511,000000,12.57,13.07,12.44,12.62,88963,0
+NATR.US,D,20220512,000000,12.53,12.76,12.03,12.31,230094,0
+NATR.US,D,20220513,000000,12.33,12.9169,12.33,12.52,69609,0
+NATR.US,D,20220516,000000,12.41,12.43,12.026,12.25,224852,0
+NATR.US,D,20220517,000000,12.24,12.71,12.12,12.31,92975,0
+NATR.US,D,20220518,000000,12.17,12.23,11.84,12.04,131278,0
+NATR.US,D,20220519,000000,12.04,12.09,11.72,11.95,75565,0
+NATR.US,D,20220520,000000,11.98,11.98,11.515,11.86,70317,0
+NATR.US,D,20220523,000000,11.99,12.01,11.72,11.91,71788,0
+NATR.US,D,20220524,000000,11.78,12.09,11.6,12.02,94811,0
+NATR.US,D,20220525,000000,11.95,12.17,11.885,12.02,54890,0
+NATR.US,D,20220526,000000,12.12,12.55,12.12,12.29,42884,0
+NATR.US,D,20220527,000000,12.33,12.62,12.13,12.4,64155,0
+NATR.US,D,20220531,000000,12.24,12.47,12.06,12.09,43900,0
+NATR.US,D,20220601,000000,12.16,12.16,11.91,11.97,94176,0
+NATR.US,D,20220602,000000,11.94,12.34,11.83,12.26,67875,0
+NATR.US,D,20220603,000000,12.42,12.42,11.94,11.99,49512,0
+NATR.US,D,20220606,000000,12.16,12.83,12.1,12.67,98720,0
+NATR.US,D,20220607,000000,12.68,12.795,12.51,12.66,55410,0
+NATR.US,D,20220608,000000,12.57,12.57,12.15,12.22,57634,0
+NATR.US,D,20220609,000000,12.22,12.36,12.03,12.19,37497,0
+NATR.US,D,20220610,000000,12.11,12.11,11.82,11.83,34552,0
+NATR.US,D,20220613,000000,11.52,11.564,11.38,11.47,65264,0
+NATR.US,D,20220614,000000,11.46,11.5,11.365,11.43,54802,0
+NATR.US,D,20220615,000000,11.46,11.93,11.46,11.78,46258,0
+NATR.US,D,20220616,000000,11.57,11.58,11.25,11.31,89539,0
+NATR.US,D,20220617,000000,11.36,11.95,11.34,11.53,148063,0
+NATR.US,D,20220621,000000,11.55,11.585,11.33,11.35,66388,0
+NATR.US,D,20220622,000000,11.25,11.43,11.245,11.33,64235,0
+NATR.US,D,20220623,000000,11.31,11.62,11.25,11.29,70805,0
+NATR.US,D,20220624,000000,11.3,11.37,11.05,11.13,354272,0
+NATR.US,D,20220627,000000,11.08,11.56,11.08,11.33,72904,0
+NATR.US,D,20220628,000000,11.34,11.51,10.93,10.97,32606,0
+NATR.US,D,20220629,000000,11.04,11.04,10.52,10.69,68406,0
+NATR.US,D,20220630,000000,10.65,10.825,10.59,10.67,65830,0
+NATR.US,D,20220701,000000,10.61,10.86,10.6,10.85,48816,0
+NATR.US,D,20220705,000000,10.61,10.7,10.44,10.68,37416,0
+NATR.US,D,20220706,000000,10.59,10.745,10.35,10.44,37283,0
+NATR.US,D,20220707,000000,10.45,10.78,10.45,10.76,67398,0
+NATR.US,D,20220708,000000,10.67,10.67,10.37,10.41,49548,0
+NATR.US,D,20220711,000000,10.42,10.485,10.17,10.37,58555,0
+NATR.US,D,20220712,000000,10.38,10.6,10.38,10.47,25056,0
+NATR.US,D,20220713,000000,10.37,10.545,10.37,10.48,17514,0
+NATR.US,D,20220714,000000,10.38,10.55,10.27,10.48,114264,0
+NATR.US,D,20220715,000000,10.62,10.945,10.62,10.94,48161,0
+NATR.US,D,20220718,000000,10.94,11.0299,10.85,10.86,56864,0
+NATR.US,D,20220719,000000,11.01,11.2,11.01,11.08,26775,0
+NATR.US,D,20220720,000000,11.1,11.27,10.9676,11.07,28475,0
+NATR.US,D,20220721,000000,11.1,11.12,10.86,11,26581,0
+NATR.US,D,20220722,000000,11.01,11.2,10.79,10.81,26778,0
+NATR.US,D,20220725,000000,10.77,10.89,10.545,10.59,23507,0
+NATR.US,D,20220726,000000,10.64,10.6699,10.49,10.51,20077,0
+NATR.US,D,20220727,000000,10.52,10.69,10.45,10.61,19583,0
+NATR.US,D,20220728,000000,10.83,10.83,10.36,10.44,19831,0
+NATR.US,D,20220729,000000,10.43,10.54,10.43,10.45,27133,0
+NATR.US,D,20220801,000000,10.45,10.52,10.24,10.44,30003,0
+NATR.US,D,20220802,000000,10.44,10.4793,10.3,10.34,16053,0
+NATR.US,D,20220803,000000,10.455,10.67,10.37,10.6,33238,0
+NATR.US,D,20220804,000000,10.7,10.85,10.525,10.82,35780,0
+NATR.US,D,20220805,000000,10.82,10.86,10.56,10.79,23569,0
+NATR.US,D,20220808,000000,10.91,11.0595,10.43,10.9,43035,0
+NATR.US,D,20220809,000000,10.82,10.8205,10.36,10.5,65669,0
+NATR.US,D,20220810,000000,10.9,10.9,10.05,10.41,42614,0
+NATR.US,D,20220811,000000,10.36,10.48,10.25,10.33,20010,0
+NATR.US,D,20220812,000000,10.3,10.455,10.17,10.21,27402,0
+NATR.US,D,20220815,000000,10.17,10.45,10.135,10.43,18996,0
+NATR.US,D,20220816,000000,10.3764,10.5,10.23,10.26,32130,0
+NATR.US,D,20220817,000000,10.31,10.445,10.02,10.08,89053,0
+NATR.US,D,20220818,000000,10.07,10.5,10.07,10.46,27836,0
+NATR.US,D,20220819,000000,10.34,10.43,10.05,10.16,39563,0
+NATR.US,D,20220822,000000,10.02,10.07,9.83,10.04,44369,0
+NATR.US,D,20220823,000000,10.11,10.19,9.97,10.01,27304,0
+NATR.US,D,20220824,000000,10.07,10.07,9.95,9.97,21542,0
+NATR.US,D,20220825,000000,9.97,10.025,9.59,9.685,96342,0
+NATR.US,D,20220826,000000,9.66,10.31,9.66,9.98,36706,0
+NATR.US,D,20220829,000000,10.01,10.12,9.78,9.8,94232,0
+NATR.US,D,20220830,000000,9.88,9.88,9.47,9.55,60113,0
+NATR.US,D,20220831,000000,9.55,9.7824,9.54,9.7,122313,0
+NATR.US,D,20220901,000000,9.58,9.965,9.51,9.81,107780,0
+NATR.US,D,20220902,000000,9.82,9.82,9.47,9.5,36699,0
+NATR.US,D,20220906,000000,9.48,9.5,9.26,9.27,42683,0
+NATR.US,D,20220907,000000,9.14,9.435,9.1335,9.34,39647,0
+NATR.US,D,20220908,000000,9.243,9.39,9.243,9.36,25817,0
+NATR.US,D,20220909,000000,9.4,9.49,9.31,9.34,14915,0
+NATR.US,D,20220912,000000,9.42,9.42,9.12,9.13,26705,0
+NATR.US,D,20220913,000000,9.07,9.41,8.92,9,34938,0
+NATR.US,D,20220914,000000,9.06,9.06,8.885,8.9,27859,0
+NATR.US,D,20220915,000000,8.96,9.06,8.745,8.83,25988,0
+NATR.US,D,20220916,000000,8.78,8.78,8.53,8.71,74934,0
+NATR.US,D,20220919,000000,8.55,8.78,8.46,8.72,17330,0
+NATR.US,D,20220920,000000,8.67,8.6929,8.53,8.62,29172,0
+NATR.US,D,20220921,000000,8.62,8.77,8.58,8.66,24262,0
+NATR.US,D,20220922,000000,8.6,8.84,8.49,8.75,39738,0
+NATR.US,D,20220923,000000,8.35,8.71,8.31,8.61,42273,0
+NATR.US,D,20220926,000000,8.65,8.66,8.41,8.54,64102,0
+NATR.US,D,20220927,000000,8.54,8.68,8.41,8.56,36624,0
+NATR.US,D,20220928,000000,8.63,8.78,8.52,8.68,24638,0
+NATR.US,D,20220929,000000,8.67,8.67,8.11,8.31,35138,0
+NATR.US,D,20220930,000000,8.1,8.5,8.01,8.24,35761,0
+NATR.US,D,20221003,000000,8.29,8.47,8.08,8.42,25798,0
+NATR.US,D,20221004,000000,8.54,8.9183,8.46,8.67,51731,0
+NATR.US,D,20221005,000000,8.64,8.68,8.23,8.31,25369,0
+NATR.US,D,20221006,000000,8.25,8.28,8.03,8.205,26934,0
+NATR.US,D,20221007,000000,8.14,8.28,8,8.13,56991,0
+NATR.US,D,20221010,000000,8.2,8.2,7.97,8.1,85380,0
+NATR.US,D,20221011,000000,8.31,8.58,8,8.14,25994,0
+NATR.US,D,20221012,000000,8.26,8.41,7.95,8.15,36102,0
+NATR.US,D,20221013,000000,8,8.3,7.97,8.26,70934,0
+NATR.US,D,20221014,000000,8.22,8.31,7.9887,8.15,22347,0
+NATR.US,D,20221017,000000,8.19,8.8,8.19,8.63,39924,0
+NATR.US,D,20221018,000000,8.63,8.82,8.42,8.51,17505,0
+NATR.US,D,20221019,000000,8.53,8.55,8.09,8.2,16062,0
+NATR.US,D,20221020,000000,8.26,8.47,8.03,8.18,57921,0
+NATR.US,D,20221021,000000,8.24,8.65,8.2,8.45,41408,0
+NATR.US,D,20221024,000000,8.41,8.66,8.3,8.39,17297,0
+NATR.US,D,20221025,000000,8.39,8.69,8.35,8.51,16030,0
+NATR.US,D,20221026,000000,8.58,8.77,8.4993,8.56,19210,0
+NATR.US,D,20221027,000000,8.6365,8.99,8.552,8.71,19606,0
+NATR.US,D,20221028,000000,8.89,9.14,8.7,9.04,22796,0
+NATR.US,D,20221031,000000,9.04,9.0956,8.24,8.44,30249,0
+NATR.US,D,20221101,000000,8.45,8.66,8.4,8.49,16775,0
+NATR.US,D,20221102,000000,8.33,8.7146,8.195,8.38,31226,0
+NATR.US,D,20221103,000000,8.38,8.64,8.16,8.32,36532,0
+NATR.US,D,20221104,000000,8.07,8.57,8.07,8.49,26803,0
+NATR.US,D,20221107,000000,8.5,8.89,8.5,8.61,19212,0
+NATR.US,D,20221108,000000,8.61,8.745,8.51,8.59,17239,0
+NATR.US,D,20221109,000000,8.61,8.68,8.28,8.41,11244,0
+NATR.US,D,20221110,000000,8.7496,8.79,8.19,8.48,64016,0
+NATR.US,D,20221111,000000,8.58,8.65,8.1,8.17,45371,0
+NATR.US,D,20221114,000000,8.17,8.24,8.0569,8.2,90366,0
+NATR.US,D,20221115,000000,8.27,8.86,8.16,8.42,162886,0
+NATR.US,D,20221116,000000,8.35,8.72,8.3174,8.67,50685,0
+NATR.US,D,20221117,000000,8.66,9,8.5,8.97,18419,0
+NATR.US,D,20221118,000000,9.03,9.03,8.5349,8.92,24248,0
+NATR.US,D,20221121,000000,8.9,8.9099,8.74,8.8,36641,0
+NATR.US,D,20221122,000000,8.57,9,8.57,8.93,16558,0
+NATR.US,D,20221123,000000,8.93,9.08,8.7201,9,25070,0
+NATR.US,D,20221125,000000,9.07,9.08,9,9.01,7045,0
+NATR.US,D,20221128,000000,9.04,9.115,8.81,8.98,21607,0
+NATR.US,D,20221129,000000,8.94,9.0486,8.88,8.9,24149,0
+NATR.US,D,20221130,000000,8.9,9.11,8.6,8.9,29041,0
+NATR.US,D,20221201,000000,8.98,9.04,8.26,8.45,39096,0
+NATR.US,D,20221202,000000,8.44,8.7,8.4,8.66,17983,0
+NATR.US,D,20221205,000000,8.53,8.65,8.53,8.57,24489,0
+NATR.US,D,20221206,000000,8.66,8.69,8.54,8.6,77839,0
+NATR.US,D,20221207,000000,8.53,8.68,8.38,8.54,18614,0
+NATR.US,D,20221208,000000,8.475,8.6252,8.475,8.58,14247,0
+NATR.US,D,20221209,000000,8.49,8.6735,8.09,8.1,22457,0
+NATR.US,D,20221212,000000,8.56,8.56,8.11,8.28,52076,0
+NATR.US,D,20221213,000000,8.46,8.574,7.93,8.02,34825,0
+NATR.US,D,20221214,000000,8.01,8.5,8.01,8.31,40347,0
+NATR.US,D,20221215,000000,8.17,8.5,8.17,8.23,45416,0
+NATR.US,D,20221216,000000,8.15,8.35,8.01,8.11,116836,0
+NATR.US,D,20221219,000000,8.11,8.295,8.08,8.11,32723,0
+NATR.US,D,20221220,000000,8.16,8.38,8.16,8.25,379919,0
+NATR.US,D,20221221,000000,8.33,8.65,8.28,8.42,40577,0
+NATR.US,D,20221222,000000,8.43,8.68,8.18,8.38,48161,0
+NATR.US,D,20221223,000000,8.39,8.52,8.2955,8.52,11125,0
+NATR.US,D,20221227,000000,8.52,8.6,8.33,8.37,27113,0
+NATR.US,D,20221228,000000,8.36,8.5,8.32,8.34,27423,0
+NATR.US,D,20221229,000000,8.34,8.66,8.28,8.39,34829,0
+NATR.US,D,20221230,000000,8.41,8.5,8.24,8.32,19207,0
+NATR.US,D,20230103,000000,8.235,8.54,8.11,8.53,27828,0
+NATR.US,D,20230104,000000,8.6,8.79,8.29,8.47,42589,0
+NATR.US,D,20230105,000000,8.5,8.67,8.31,8.34,106571,0
+NATR.US,D,20230106,000000,8.45,8.9,8.44,8.86,29981,0
+NATR.US,D,20230109,000000,8.96,9.2,8.87,9.12,31876,0
+NATR.US,D,20230110,000000,9.1199,9.45,9.01,9.33,50473,0
+NATR.US,D,20230111,000000,9.37,9.37,9.15,9.34,54379,0
+NATR.US,D,20230112,000000,9.31,9.97,9.31,9.92,52553,0
+NATR.US,D,20230113,000000,9.9,10.09,9.308,9.99,15938,0
+NATR.US,D,20230117,000000,9.99,10,9.64,9.93,20952,0
+NATR.US,D,20230118,000000,10.1,10.32,9.5,9.54,30773,0
+NATR.US,D,20230119,000000,9.52,9.5814,9.15,9.36,22952,0
+NATR.US,D,20230120,000000,9.49,9.65,9.3,9.47,60752,0
+NATR.US,D,20230123,000000,9.47,9.6399,9.33,9.5,28358,0
+NATR.US,D,20230124,000000,9.44,9.79,9.42,9.72,23988,0
+NATR.US,D,20230125,000000,9.68,9.75,9.43,9.73,9571,0
+NATR.US,D,20230126,000000,9.63,10.01,9.54,9.97,19733,0
+NATR.US,D,20230127,000000,9.8899,10.09,9.725,10.04,15499,0
+NATR.US,D,20230130,000000,10.01,10.25,9.92,10.23,36105,0
+NATR.US,D,20230131,000000,10.3,10.67,10.2084,10.56,35406,0
+NATR.US,D,20230201,000000,10.61,10.6699,10.12,10.29,74992,0
+NATR.US,D,20230202,000000,10.43,10.5599,10.175,10.5,38865,0
+NATR.US,D,20230203,000000,10.52,10.52,9.61,9.72,23779,0
+NATR.US,D,20230206,000000,9.7,9.81,9.27,9.35,27491,0
+NATR.US,D,20230207,000000,9.3,9.48,9.1,9.39,32643,0
+NATR.US,D,20230208,000000,9.29,9.54,9.25,9.33,14262,0
+NATR.US,D,20230209,000000,9.52,9.52,9.34,9.4,16107,0
+NATR.US,D,20230210,000000,9.38,9.38,9.2,9.24,18075,0
+NATR.US,D,20230213,000000,9.24,9.5,9.2,9.27,30093,0
+NATR.US,D,20230214,000000,9.27,9.2998,8.85,8.88,28485,0
+NATR.US,D,20230215,000000,9.0099,9.4,8.82,9.34,56368,0
+NATR.US,D,20230216,000000,9.25,9.7,9.225,9.64,44840,0
+NATR.US,D,20230217,000000,9.67,9.92,9.28,9.88,37802,0
+NATR.US,D,20230221,000000,9.88,10.01,9.59,9.9,65991,0
+NATR.US,D,20230222,000000,9.75,10.27,9.75,10.21,41515,0
+NATR.US,D,20230223,000000,10.17,10.72,10.04,10.61,51690,0
+NATR.US,D,20230224,000000,10.31,11.09,10.19,10.91,118888,0
+NATR.US,D,20230227,000000,10.88,11.17,10.0907,11.06,50596,0
+NATR.US,D,20230228,000000,11.06,11.1017,10.56,10.84,44579,0
+NATR.US,D,20230301,000000,10.83,10.97,10.11,10.24,27644,0
+NATR.US,D,20230302,000000,10.31,10.53,10.0203,10.43,17903,0
+NATR.US,D,20230303,000000,10.37,10.65,10.09,10.53,38584,0
+NATR.US,D,20230306,000000,10.53,10.53,9.73,9.9,90143,0
+NATR.US,D,20230307,000000,9.97,10.29,9.63,10.03,42846,0
+NATR.US,D,20230308,000000,9.94,9.9925,9.36,9.41,43531,0
+NATR.US,D,20230309,000000,9.31,9.31,8.35,8.52,94353,0
+NATR.US,D,20230310,000000,8.38,8.48,8.32,8.43,94742,0
+NATR.US,D,20230313,000000,8.27,8.6782,8.26,8.61,100038,0
+NATR.US,D,20230314,000000,8.71,10,8.71,9.9,46312,0
+NATR.US,D,20230315,000000,9.85,9.85,9.55,9.71,41330,0
+NATR.US,D,20230316,000000,9.33,10.2,9.01,10.19,54714,0
+NATR.US,D,20230317,000000,10.23,10.33,9.925,10.32,106168,0
+NATR.US,D,20230320,000000,10.32,10.8,9.9519,10.73,66712,0
+NATR.US,D,20230321,000000,10.71,11.1,10.5638,11.06,57322,0
+NATR.US,D,20230322,000000,11,11,10.72,10.72,21677,0
+NATR.US,D,20230323,000000,10.79,10.79,9.8,10.21,27836,0
+NATR.US,D,20230324,000000,10.04,10.66,9.8962,10.65,17560,0
+NATR.US,D,20230327,000000,10.8,11.3,10.545,11.04,30617,0
+NATR.US,D,20230328,000000,10.92,10.96,10.01,10.36,28325,0
+NATR.US,D,20230329,000000,10.46,10.61,10.19,10.47,25606,0
+NATR.US,D,20230330,000000,10.5,10.5,9.8906,10.23,19364,0
+NATR.US,D,20230331,000000,10.28,10.45,10.08,10.21,34505,0
+NATR.US,D,20230403,000000,10.18,10.585,9.91,10.42,39337,0
+NATR.US,D,20230404,000000,10.5,10.5,9.99,10.1,24613,0
+NATR.US,D,20230405,000000,10.07,11,9.9101,10.68,50625,0
+NATR.US,D,20230406,000000,10.59,10.68,10.29,10.58,20945,0
+NATR.US,D,20230410,000000,10.43,11.05,10.38,10.98,39852,0
+NATR.US,D,20230411,000000,10.9,11.56,10.89,10.95,42737,0
+NATR.US,D,20230412,000000,10.8672,11.07,10.51,10.53,17502,0
+NATR.US,D,20230413,000000,10.655,10.74,10.3,10.39,18397,0
+NATR.US,D,20230414,000000,10.56,10.74,9.955,10.29,38944,0
+NATR.US,D,20230417,000000,10.16,10.3,10.02,10.3,25611,0
+NATR.US,D,20230418,000000,10.08,10.29,10.03,10.22,20947,0
+NATR.US,D,20230419,000000,10,10.87,9.86,10.63,64053,0
+NATR.US,D,20230420,000000,10.4473,10.81,10.4473,10.74,14389,0
+NATR.US,D,20230421,000000,10.65,11,10.65,10.88,15075,0
+NATR.US,D,20230424,000000,10.79,10.8948,10.4701,10.59,21942,0
+NATR.US,D,20230425,000000,10.52,10.98,10.49,10.8,29227,0
+NATR.US,D,20230426,000000,10.69,10.8,10.4,10.53,21652,0
+NATR.US,D,20230427,000000,10.44,10.9,10.37,10.78,32182,0
+NATR.US,D,20230428,000000,10.72,11,10.7,10.96,20393,0
+NATR.US,D,20230501,000000,10.84,10.84,10.53,10.54,13029,0
+NATR.US,D,20230502,000000,10.53,10.68,10.43,10.54,26933,0
+NATR.US,D,20230503,000000,10.62,10.99,10.2101,10.69,17787,0
+NATR.US,D,20230504,000000,10.57,10.63,10.275,10.34,23866,0
+NATR.US,D,20230505,000000,10.42,10.93,10.34,10.76,20561,0
+NATR.US,D,20230508,000000,10.76,10.845,10.59,10.72,15495,0
+NATR.US,D,20230509,000000,10.58,10.88,10.3,10.74,15368,0
+NATR.US,D,20230510,000000,10.97,10.97,10.41,10.63,31987,0
+NATR.US,D,20230511,000000,10.49,10.74,10.4604,10.56,21620,0
+NATR.US,D,20230512,000000,10.63,10.75,10.6098,10.62,12167,0
+NATR.US,D,20230515,000000,10.62,10.74,10.06,10.72,13934,0
+NATR.US,D,20230516,000000,10.72,10.72,10.42,10.65,9305,0
+NATR.US,D,20230517,000000,10.67,11.35,10.49,11.26,35233,0
+NATR.US,D,20230518,000000,11.26,11.3,10.83,11,64981,0
+NATR.US,D,20230519,000000,11.17,11.28,10.77,10.91,38351,0
+NATR.US,D,20230522,000000,10.99,11.235,10.69,11.18,33917,0
+NATR.US,D,20230523,000000,11.29,11.72,11.02,11.17,41240,0
+NATR.US,D,20230524,000000,10.905,11.17,10.8,10.98,17522,0
+NATR.US,D,20230525,000000,10.85,11.035,10.75,11,14218,0
+NATR.US,D,20230526,000000,10.88,11.73,10.7665,11,9745,0
+NATR.US,D,20230530,000000,11.16,11.46,11.11,11.14,30234,0
+NATR.US,D,20230531,000000,10.8212,11.23,10.8212,11.18,20040,0
+NATR.US,D,20230601,000000,11.06,11.29,10.89,11.24,23114,0
+NATR.US,D,20230602,000000,11.42,12,11.15,11.99,29825,0
+NATR.US,D,20230605,000000,12,12.22,11.864,11.91,45486,0
+NATR.US,D,20230606,000000,11.87,12.25,11.61,11.87,28495,0
+NATR.US,D,20230607,000000,11.99,12.23,11.72,12.1,37835,0
+NATR.US,D,20230608,000000,12.17,12.18,11.83,12.05,12729,0
+NATR.US,D,20230609,000000,11.81,12.1,11.75,12.07,19107,0
+NATR.US,D,20230612,000000,12.13,13.05,11.97,12.4,52348,0
+NATR.US,D,20230613,000000,12.31,12.59,12.31,12.49,32362,0
+NATR.US,D,20230614,000000,12.59,12.7,12.34,12.59,27175,0
+NATR.US,D,20230615,000000,12.52,13.24,12.37,13.05,27457,0
+NATR.US,D,20230616,000000,13.35,13.35,12.9,13.09,57511,0
+NATR.US,D,20230620,000000,13.18,13.18,12.74,12.83,37075,0
+NATR.US,D,20230621,000000,12.5,13.05,12.5,12.65,21342,0
+NATR.US,D,20230622,000000,12.56,12.78,12.345,12.36,19250,0
+NATR.US,D,20230623,000000,12.27,13.15,12.27,13.1,178305,0
+NATR.US,D,20230626,000000,12.855,14.4687,12.8,13.56,58320,0
+NATR.US,D,20230627,000000,13.75,13.75,13.065,13.38,38370,0
+NATR.US,D,20230628,000000,13.46,13.84,13.45,13.5,24842,0
+NATR.US,D,20230629,000000,13.64,14.1358,13.64,13.8,12521,0
+NATR.US,D,20230630,000000,13.95,13.95,13.39,13.65,20098,0
+NATR.US,D,20230703,000000,13.53,13.8,13.34,13.78,10972,0
+NATR.US,D,20230705,000000,13.78,13.78,13.51,13.62,15413,0
+NATR.US,D,20230706,000000,13.62,13.68,13.025,13.17,18040,0
+NATR.US,D,20230707,000000,13.27,13.77,13.02,13.64,58126,0
+NATR.US,D,20230710,000000,13.56,13.81,13.205,13.31,20415,0
+NATR.US,D,20230711,000000,13.31,13.4241,13.2,13.31,14125,0
+NATR.US,D,20230712,000000,13.57,13.835,13.305,13.68,15177,0
+NATR.US,D,20230713,000000,13.85,13.975,13.46,13.58,17383,0
+NATR.US,D,20230714,000000,13.56,13.67,13.34,13.44,14376,0
+NATR.US,D,20230717,000000,13.44,13.8999,13.44,13.56,19303,0
+NATR.US,D,20230718,000000,13.5,13.8399,13.5,13.62,11247,0
+NATR.US,D,20230719,000000,13.71,14.05,13.54,13.96,27840,0
+NATR.US,D,20230720,000000,14.12,14.41,13.87,13.99,30728,0
+NATR.US,D,20230721,000000,14.1,14.1,13.56,13.76,22921,0
+NATR.US,D,20230724,000000,13.92,14.14,13.67,13.93,22027,0
+NATR.US,D,20230725,000000,13.93,14.09,13.57,13.59,23066,0
+NATR.US,D,20230726,000000,13.66,14.09,13.65,13.9,27305,0
+NATR.US,D,20230727,000000,14.14,14.4559,13.36,13.58,27125,0
+NATR.US,D,20230728,000000,14.0591,14.09,13.8081,14.04,15459,0
+NATR.US,D,20230731,000000,14.04,14.41,13.85,13.95,25783,0
+NATR.US,D,20230801,000000,13.85,13.915,13.61,13.76,13495,0
+NATR.US,D,20230802,000000,13.68,14.07,13.4701,13.9,16845,0
+NATR.US,D,20230803,000000,13.96,14.1981,13.96,13.99,6722,0
+NATR.US,D,20230804,000000,14.26,14.26,13.56,13.65,13662,0
+NATR.US,D,20230807,000000,13.67,14.48,13.66,14.46,47030,0
+NATR.US,D,20230808,000000,14.35,14.5,14.12,14.25,42163,0
+NATR.US,D,20230809,000000,13.92,14.22,13.78,14.09,37893,0
+NATR.US,D,20230810,000000,15,15.7925,14.5,15.14,72627,0
+NATR.US,D,20230811,000000,15.88,16.33,15.53,15.97,95225,0
+NATR.US,D,20230814,000000,16.34,17.25,16.215,16.79,161037,0
+NATR.US,D,20230815,000000,16.86,16.86,16.04,16.52,174708,0
+NATR.US,D,20230816,000000,16.5,16.695,15.97,16.1,81613,0
+NATR.US,D,20230817,000000,16.01,16.175,15.585,15.66,41413,0
+NATR.US,D,20230818,000000,15.49,15.98,15.17,15.87,32787,0
+NATR.US,D,20230821,000000,16,16.2251,15.804,16,74344,0
+NATR.US,D,20230822,000000,16.06,16.07,15.94,16,43837,0
+NATR.US,D,20230823,000000,16.1,16.4199,15.995,16.2,91129,0
+NATR.US,D,20230824,000000,16.13,16.39,16.08,16.34,56560,0
+NATR.US,D,20230825,000000,16.42,16.6,16,16.27,50699,0
+NATR.US,D,20230828,000000,16.37,16.7,16.16,16.59,86381,0
+NATR.US,D,20230829,000000,16.51,16.99,16.4301,16.92,70625,0
+NATR.US,D,20230830,000000,16.92,16.99,15.7,15.75,97385,0
+NATR.US,D,20230831,000000,15.85,16.85,15.85,16.81,109069,0
+NATR.US,D,20230901,000000,16.83,17.22,16.54,16.68,93494,0
+NATR.US,D,20230905,000000,16.77,16.77,15.82,16.44,70028,0
+NATR.US,D,20230906,000000,16.49,16.92,16,16.42,48151,0
+NATR.US,D,20230907,000000,16.29,16.55,16.12,16.36,108098,0
+NATR.US,D,20230908,000000,16.33,16.7799,16.25,16.48,38313,0
+NATR.US,D,20230911,000000,16.47,16.815,16.13,16.34,89761,0
+NATR.US,D,20230912,000000,16.37,16.37,16.01,16.11,38483,0
+NATR.US,D,20230913,000000,16.1,16.36,15.82,16.09,106336,0
+NATR.US,D,20230914,000000,16.29,16.34,16.04,16.1,83556,0
+NATR.US,D,20230915,000000,16.07,16.24,15.86,16.14,160574,0
+NATR.US,D,20230918,000000,16.25,16.49,16.16,16.22,42980,0
+NATR.US,D,20230919,000000,16.18,16.25,15.93,15.99,42273,0
+NATR.US,D,20230920,000000,16.11,16.13,15.93,15.97,49128,0
+NATR.US,D,20230921,000000,15.82,16.31,15.82,16,54267,0
+NATR.US,D,20230922,000000,15.94,16.47,15.94,16.25,62206,0
+NATR.US,D,20230925,000000,16.15,16.6599,16.15,16.51,38923,0
+NATR.US,D,20230926,000000,16.4,16.675,16.18,16.54,75595,0
+NATR.US,D,20230927,000000,16.64,16.9,16.44,16.49,38586,0
+NATR.US,D,20230928,000000,16.48,16.69,16.48,16.69,24707,0
+NATR.US,D,20230929,000000,16.74,16.9293,16.525,16.57,20320,0
+NATR.US,D,20231002,000000,16.45,17,16.31,16.9,59888,0
+NATR.US,D,20231003,000000,16.97,16.97,16.4699,16.67,57730,0
+NATR.US,D,20231004,000000,16.72,16.72,16.24,16.32,37543,0
+NATR.US,D,20231005,000000,16.36,16.48,16.2401,16.43,45090,0
+NATR.US,D,20231006,000000,16.43,16.585,16.24,16.54,44061,0
+NATR.US,D,20231009,000000,16.46,16.86,16.335,16.44,59320,0
+NATR.US,D,20231010,000000,16.51,16.51,16,16.44,78464,0
+NATR.US,D,20231011,000000,16.55,16.68,16.32,16.38,36062,0
+NATR.US,D,20231012,000000,16.45,16.51,16.09,16.51,64794,0
+NATR.US,D,20231013,000000,16.53,16.79,16.24,16.3,78904,0
+NATR.US,D,20231016,000000,16.46,17.14,16.38,16.66,142760,0
+NATR.US,D,20231017,000000,16.66,17.62,16.53,17.54,109009,0
+NATR.US,D,20231018,000000,17.75,18.515,17.6747,17.85,204446,0
+NATR.US,D,20231019,000000,17.85,18.18,17.81,18.12,143667,0
+NATR.US,D,20231020,000000,18.2,18.2,17.715,17.79,73101,0
+NATR.US,D,20231023,000000,17.81,18.0337,17.72,17.9,109994,0
+NATR.US,D,20231024,000000,18.1,18.69,18.09,18.66,105774,0
+NATR.US,D,20231025,000000,18.88,19.2,18.45,18.6,204794,0
+NATR.US,D,20231026,000000,18.75,18.75,17.1,17.31,94552,0
+NATR.US,D,20231027,000000,17.66,17.66,17.23,17.31,71957,0
+NATR.US,D,20231030,000000,17.39,18.04,17.39,17.78,83517,0
+NATR.US,D,20231031,000000,17.75,18.08,17.69,17.9,86708,0
+NATR.US,D,20231101,000000,17.93,18,17.43,17.59,65007,0
+NATR.US,D,20231102,000000,17.56,17.91,17.4,17.9,76059,0
+NATR.US,D,20231103,000000,18.04,18.1599,17.77,17.96,103713,0
+NATR.US,D,20231106,000000,18.05,18.05,17.47,17.82,63654,0
+NATR.US,D,20231107,000000,17.72,18.3,17.713,18.26,56759,0
+NATR.US,D,20231108,000000,18.25,18.64,17.4,17.47,104622,0
+NATR.US,D,20231109,000000,17.47,17.6276,16.45,16.85,140947,0
+NATR.US,D,20231110,000000,17.03,17.32,16.8518,17,100835,0
+NATR.US,D,20231113,000000,16.8,17.1,16.8,16.82,64310,0
+NATR.US,D,20231114,000000,17.12,17.59,17.06,17.48,82749,0
+NATR.US,D,20231115,000000,17.49,17.54,16.8886,17.31,102257,0
+NATR.US,D,20231116,000000,17.33,17.33,16.94,17.22,103757,0
+NATR.US,D,20231117,000000,17.29,17.715,17.29,17.55,57594,0
+NATR.US,D,20231120,000000,17.67,17.67,16.9,17.3,96710,0
+NATR.US,D,20231121,000000,17.35,17.5,17.19,17.25,59773,0
+NATR.US,D,20231122,000000,17.37,17.56,17.0776,17.53,39856,0
+NATR.US,D,20231124,000000,17.44,17.79,17.44,17.66,23346,0
+NATR.US,D,20231127,000000,17.68,17.84,17.54,17.79,65311,0
+NATR.US,D,20231128,000000,17.72,17.88,17.53,17.58,61594,0
+NATR.US,D,20231129,000000,17.58,17.7075,17.22,17.28,57255,0
+NATR.US,D,20231130,000000,17.24,17.28,16.97,17.13,96917,0
+NATR.US,D,20231201,000000,17.17,17.57,17.015,17.43,74699,0
+NATR.US,D,20231204,000000,17.38,17.83,17.19,17.4,90988,0
+NATR.US,D,20231205,000000,17.37,17.53,17,17.05,60382,0
+NATR.US,D,20231206,000000,17.01,17.21,16.8,16.83,59619,0
+NATR.US,D,20231207,000000,16.94,17.01,16.78,16.92,51314,0
+NATR.US,D,20231208,000000,16.92,17.035,16.76,16.87,51928,0
+NATR.US,D,20231211,000000,16.78,16.79,16.28,16.48,74850,0
+NATR.US,D,20231212,000000,16.43,16.43,16.01,16.25,74863,0
+NATR.US,D,20231213,000000,16.21,16.83,16.1147,16.81,99679,0
+NATR.US,D,20231214,000000,17.04,17.11,16.4,16.6,74203,0
+NATR.US,D,20231215,000000,16.75,16.78,16.12,16.51,201876,0
+NATR.US,D,20231218,000000,16.58,16.98,16.46,16.91,87624,0
+NATR.US,D,20231219,000000,16.93,17.8,16.79,17.7,97420,0
+NATR.US,D,20231220,000000,17.75,18,17.41,17.52,77006,0
+NATR.US,D,20231221,000000,17.66,18.023,17.33,17.99,91907,0
+NATR.US,D,20231222,000000,18.16,18.49,17.8656,17.9,96656,0
+NATR.US,D,20231226,000000,18.05,18.05,17.42,17.74,60259,0
+NATR.US,D,20231227,000000,17.77,18.02,17.5,17.84,65001,0
+NATR.US,D,20231228,000000,17.87,17.98,17.43,17.46,27822,0
+NATR.US,D,20231229,000000,17.46,17.5704,17.24,17.29,41458,0
+NATR.US,D,20240102,000000,17.2,17.84,17,17.74,66254,0
+NATR.US,D,20240103,000000,17.79,17.86,17.48,17.59,44847,0
+NATR.US,D,20240104,000000,17.77,17.77,17.18,17.28,38405,0
+NATR.US,D,20240105,000000,17.15,17.365,17.1,17.18,42716,0
+NATR.US,D,20240108,000000,17.08,17.475,17.065,17.47,37231,0
+NATR.US,D,20240109,000000,17.44,17.44,17.12,17.14,25398,0
+NATR.US,D,20240110,000000,17.12,17.64,17.12,17.59,37917,0
+NATR.US,D,20240111,000000,17.55,17.74,17.25,17.47,39169,0
+NATR.US,D,20240112,000000,17.63,17.9,17.61,17.9,38439,0
+NATR.US,D,20240116,000000,17.9,18.07,17.72,17.84,44284,0
+NATR.US,D,20240117,000000,17.65,17.8199,17.19,17.27,41425,0
+NATR.US,D,20240118,000000,17.23,17.35,17.18,17.33,24237,0
+NATR.US,D,20240119,000000,17.42,17.42,17.07,17.16,51703,0
+NATR.US,D,20240122,000000,17.13,17.4,17.13,17.4,41753,0
+NATR.US,D,20240123,000000,17.56,17.86,17.54,17.57,31958,0
+NATR.US,D,20240124,000000,17.61,17.73,17.38,17.38,25429,0
+NATR.US,D,20240125,000000,17.5,17.78,17.32,17.77,29044,0
+NATR.US,D,20240126,000000,17.9,18.42,17.8,18.25,43707,0
+NATR.US,D,20240129,000000,18.19,18.35,17.7018,17.83,86990,0
+NATR.US,D,20240130,000000,17.85,17.85,17.39,17.48,28347,0
+NATR.US,D,20240131,000000,17.5,17.72,17.31,17.41,48210,0
+NATR.US,D,20240201,000000,17.5,17.97,17.36,17.82,49943,0
+NATR.US,D,20240202,000000,17.78,17.86,17.59,17.6,19218,0
+NATR.US,D,20240205,000000,17.51,17.78,17.43,17.58,41909,0
+NATR.US,D,20240206,000000,17.6,17.9,17.57,17.8,33062,0
+NATR.US,D,20240207,000000,17.81,17.9,17.52,17.55,19708,0
+NATR.US,D,20240208,000000,17.63,17.933,17.63,17.82,25122,0
+NATR.US,D,20240209,000000,17.75,17.75,17.57,17.69,25308,0
+NATR.US,D,20240212,000000,17.85,19.12,17.75,18.79,151123,0
+NATR.US,D,20240213,000000,18.49,18.49,17.26,17.48,83017,0
+NATR.US,D,20240214,000000,17.48,17.895,17.48,17.73,29940,0
+NATR.US,D,20240215,000000,17.88,18.198,17.63,17.87,56140,0
+NATR.US,D,20240216,000000,17.87,18.21,17.7497,18.06,63717,0
+NATR.US,D,20240220,000000,18.08,18.595,17.78,17.83,46113,0
+NATR.US,D,20240221,000000,17.83,17.865,17.53,17.78,29041,0
+NATR.US,D,20240222,000000,17.74,17.87,17.54,17.75,32636,0
+NATR.US,D,20240223,000000,17.63,17.94,17.58,17.86,28667,0
+NATR.US,D,20240226,000000,17.86,18.4,17.85,18.3,43091,0
+NATR.US,D,20240227,000000,18.27,18.27,17.86,17.96,17170,0
+NATR.US,D,20240228,000000,17.79,17.905,17.62,17.63,30720,0
+NATR.US,D,20240229,000000,17.86,17.86,17.61,17.75,45577,0
+NATR.US,D,20240301,000000,17.89,18.0007,17.68,17.84,41726,0
+NATR.US,D,20240304,000000,17.84,18.36,17.84,18,28031,0
+NATR.US,D,20240305,000000,18.05,18.25,17.7,17.71,71641,0
+NATR.US,D,20240306,000000,17.89,17.98,17.6,17.62,37688,0
+NATR.US,D,20240307,000000,17.6,18,17.5494,17.91,40985,0
+NATR.US,D,20240308,000000,18.07,18.3987,17.7,17.85,32552,0
+NATR.US,D,20240311,000000,17.61,17.82,17.18,17.24,62331,0
+NATR.US,D,20240312,000000,17.08,17.27,16.79,17.2,77780,0
+NATR.US,D,20240313,000000,18.42,21.72,18.39,19.89,251965,0
+NATR.US,D,20240314,000000,20.03,20.615,19.23,19.62,114365,0
+NATR.US,D,20240315,000000,19.46,20.77,19.46,20.11,131045,0
+NATR.US,D,20240318,000000,20.25,21.35,19.39,19.71,106204,0
+NATR.US,D,20240319,000000,19.77,20.098,19.2,19.52,44389,0
+NATR.US,D,20240320,000000,19.5,19.77,19.1069,19.6,37494,0
+NATR.US,D,20240321,000000,19.51,19.74,19.06,19.41,69415,0
+NATR.US,D,20240322,000000,19.59,20.43,19.48,19.74,42876,0
+NATR.US,D,20240325,000000,19.65,20.66,19.65,20.27,86126,0
+NATR.US,D,20240326,000000,20.44,20.45,19.92,20.09,56010,0
+NATR.US,D,20240327,000000,20.23,20.39,20.01,20.23,46965,0
+NATR.US,D,20240328,000000,20.37,21.05,20.37,20.77,87481,0
+NATR.US,D,20240401,000000,20.68,20.87,20.31,20.87,56396,0
+NATR.US,D,20240402,000000,20.87,21.22,20.25,20.64,50616,0
+NATR.US,D,20240403,000000,20.44,20.66,19.9,19.98,52678,0
+NATR.US,D,20240404,000000,20.2,20.2,19.32,19.46,42058,0
+NATR.US,D,20240405,000000,19.5,19.78,19.47,19.74,17590,0
+NATR.US,D,20240408,000000,19.6,20.01,19.4,19.86,51546,0
+NATR.US,D,20240409,000000,19.84,19.87,19.37,19.42,35781,0
+NATR.US,D,20240410,000000,19.31,19.345,19.12,19.3,36918,0
+NATR.US,D,20240411,000000,19.3,19.49,19.1304,19.34,31176,0
+NATR.US,D,20240412,000000,19.24,19.28,18.97,19.02,58769,0
+NATR.US,D,20240415,000000,19.18,19.18,18.48,18.54,60355,0
+NATR.US,D,20240416,000000,18.43,19.16,18.4,18.91,53351,0
+NATR.US,D,20240417,000000,19.09,19.29,18.65,18.81,37013,0
+NATR.US,D,20240418,000000,18.89,19.07,18.58,18.7,53531,0
+NATR.US,D,20240419,000000,18.88,19.4799,18.73,19.29,46808,0
+NATR.US,D,20240422,000000,19.34,19.6544,19.31,19.41,46942,0
+NATR.US,D,20240423,000000,19.4,19.83,19.4,19.77,25044,0
+NATR.US,D,20240424,000000,19.62,19.645,19.375,19.52,37071,0
+NATR.US,D,20240425,000000,19.47,19.6,19.16,19.42,51067,0
+NATR.US,D,20240426,000000,19.42,19.82,19.42,19.5,24217,0
+NATR.US,D,20240429,000000,19.6,19.9,19.6,19.79,29582,0
+NATR.US,D,20240430,000000,19.59,19.76,19.43,19.45,38611,0
+NATR.US,D,20240501,000000,19.38,19.9189,19.21,19.31,45633,0
+NATR.US,D,20240502,000000,19.54,19.79,19.22,19.38,61581,0
+NATR.US,D,20240503,000000,19.38,19.62,18.98,19.06,40587,0
+NATR.US,D,20240506,000000,18.87,19.595,18.86,19.1,53633,0
+NATR.US,D,20240507,000000,19.01,19.28,18.89,19.12,50781,0
+NATR.US,D,20240508,000000,17.21,17.21,13.92,15.76,168841,0
+NATR.US,D,20240509,000000,15.61,16.07,15.49,15.62,152225,0
+NATR.US,D,20240510,000000,15.56,16.54,15.56,16.47,109729,0
+NATR.US,D,20240513,000000,16.47,16.47,15.38,15.51,209269,0
+NATR.US,D,20240514,000000,15.51,16.02,15.26,15.71,91197,0
+NATR.US,D,20240515,000000,15.73,16.01,15.68,15.76,47282,0
+NATR.US,D,20240516,000000,15.71,15.7815,15.06,15.61,76750,0
+NATR.US,D,20240517,000000,15.74,15.82,15.41,15.6,66947,0
+NATR.US,D,20240520,000000,15.57,15.74,15.06,15.08,113177,0
+NATR.US,D,20240521,000000,15.06,16.14,15,15.87,84293,0
+NATR.US,D,20240522,000000,15.81,15.96,15.59,15.6,61557,0
+NATR.US,D,20240523,000000,15.61,15.85,15.36,15.4,58055,0
+NATR.US,D,20240524,000000,15.6249,15.88,15.39,15.43,32207,0
+NATR.US,D,20240528,000000,15.24,15.37,14.995,15.24,162863,0
+NATR.US,D,20240529,000000,15.09,15.456,14.99,15.04,105326,0
+NATR.US,D,20240530,000000,15.1,15.34,15.045,15.16,43400,0
+NATR.US,D,20240531,000000,15.15,15.51,15.04,15.32,44382,0
+NATR.US,D,20240603,000000,15.29,15.4,14.995,15.07,83320,0
+NATR.US,D,20240604,000000,14.96,15.4199,14.96,15.25,77648,0
+NATR.US,D,20240605,000000,15.4,15.44,15.26,15.31,46806,0
+NATR.US,D,20240606,000000,15.23,15.49,15.11,15.35,63285,0
+NATR.US,D,20240607,000000,15.23,15.46,14.85,15.04,48987,0
+NATR.US,D,20240610,000000,14.87,15.34,14.69,15.28,68140,0
+NATR.US,D,20240611,000000,15.23,15.2477,14.99,15.22,37351,0
+NATR.US,D,20240612,000000,15.48,15.6411,15,15.07,51038,0
+NATR.US,D,20240613,000000,15.03,15.25,14.86,15.01,40208,0
+NATR.US,D,20240614,000000,14.89,15.09,14.79,15.04,46140,0
+NATR.US,D,20240617,000000,14.93,15.31,14.93,15.24,49731,0
+NATR.US,D,20240618,000000,15.24,15.48,15,15.02,34394,0
+NATR.US,D,20240620,000000,14.91,15.2,14.91,15.02,38537,0
+NATR.US,D,20240621,000000,15.03,15.12,14.96,15.04,78470,0
+NATR.US,D,20240624,000000,14.89,15.13,14.78,14.81,67072,0
+NATR.US,D,20240625,000000,14.77,15.04,14.73,15,54185,0
+NATR.US,D,20240626,000000,14.93,15.23,14.883,15,51512,0
+NATR.US,D,20240627,000000,15.04,15.25,14.97,15.03,39511,0
+NATR.US,D,20240628,000000,15.11,15.15,14.94,15.07,169939,0
+NATR.US,D,20240701,000000,15.04,15.15,14.78,15,67473,0
+NATR.US,D,20240702,000000,15,15.08,14.95,15.02,35876,0
+NATR.US,D,20240703,000000,15.08,15.16,15,15,13374,0
+NATR.US,D,20240705,000000,15,15.09,14.8,14.88,144471,0
+NATR.US,D,20240708,000000,15.02,15.24,14.93,14.93,63103,0
+NATR.US,D,20240709,000000,15,15.04,14.25,14.26,82338,0
+NATR.US,D,20240710,000000,14.31,15.21,14.245,14.52,41525,0
+NATR.US,D,20240711,000000,14.71,15.39,14.52,15.04,66372,0
+NATR.US,D,20240712,000000,15.04,15.35,14.795,15.02,47899,0
+NATR.US,D,20240715,000000,15.33,15.86,15.265,15.76,91953,0
+NATR.US,D,20240716,000000,15.76,16.32,15.76,16.13,73466,0
+NATR.US,D,20240717,000000,16.01,16.36,15.917,16.03,51255,0
+NATR.US,D,20240718,000000,16.005,16.16,15.45,15.62,39239,0
+NATR.US,D,20240719,000000,15.72,15.72,15.3,15.55,25686,0
+NATR.US,D,20240722,000000,16.02,16.2,15.7398,15.98,57366,0
+NATR.US,D,20240723,000000,16,16.3816,15.78,16.27,59325,0
+NATR.US,D,20240724,000000,16.06,16.3799,16.01,16.22,46104,0
+NATR.US,D,20240725,000000,16.22,16.89,16.22,16.72,59204,0
+NATR.US,D,20240726,000000,16.91,17.03,16.6,16.97,38253,0
+NATR.US,D,20240729,000000,16.92,17.06,16.69,16.89,38567,0
+NATR.US,D,20240730,000000,16.9,17.14,16.81,17.01,33553,0
+NATR.US,D,20240731,000000,17.11,17.48,16.85,17.11,54302,0
+NATR.US,D,20240801,000000,17.12,17.27,16.27,16.42,34987,0
+NATR.US,D,20240802,000000,15.83,16.05,15.441,15.53,25049,0
+NATR.US,D,20240805,000000,15.03,15.24,14.49,14.66,65435,0
+NATR.US,D,20240806,000000,14.63,15.165,14.39,14.74,27055,0
+NATR.US,D,20240807,000000,14.83,15.12,14.4,14.77,32439,0
+NATR.US,D,20240808,000000,14.95,14.95,14.38,14.66,37736,0
+NATR.US,D,20240809,000000,13.715,13.715,12.51,12.63,100777,0
+NATR.US,D,20240812,000000,12.04,12.16,10.805,11.79,249803,0
+NATR.US,D,20240813,000000,11.79,13.26,11.582,13.04,80389,0
+NATR.US,D,20240814,000000,13.01,13.025,12.38,12.38,57887,0
+NATR.US,D,20240815,000000,12.75,13.65,12.7,13.16,55259,0
+NATR.US,D,20240816,000000,13.09,13.34,13,13.11,91897,0
+NATR.US,D,20240819,000000,12.69,13.49,12.69,12.98,83914,0
+NATR.US,D,20240820,000000,12.87,13.11,12.87,12.95,41968,0
+NATR.US,D,20240821,000000,12.95,13.695,12.82,13.55,130875,0
+NATR.US,D,20240822,000000,13.55,13.55,13.13,13.14,20729,0
+NATR.US,D,20240823,000000,13.22,13.855,13.22,13.63,32876,0
+NATR.US,D,20240826,000000,13.65,13.7399,13.44,13.58,53687,0
+NATR.US,D,20240827,000000,13.47,13.6106,13.3676,13.53,21359,0
+NATR.US,D,20240828,000000,13.47,13.56,13.24,13.36,20102,0
+NATR.US,D,20240829,000000,13.43,13.755,13.31,13.55,20714,0
+NATR.US,D,20240830,000000,13.62,13.955,13.58,13.8,45448,0
+NATR.US,D,20240903,000000,13.75,13.85,13.4,13.75,55726,0
+NATR.US,D,20240904,000000,13.75,13.77,13.435,13.73,55765,0
+NATR.US,D,20240905,000000,13.73,13.79,13.5,13.73,41929,0
+NATR.US,D,20240906,000000,13.62,13.76,12.85,13.05,46563,0
+NATR.US,D,20240909,000000,13.19,13.25,12.95,13.09,57203,0
+NATR.US,D,20240910,000000,13.105,13.21,12.93,13.09,33474,0
+NATR.US,D,20240911,000000,12.96,13.19,12.85,13.09,28699,0
+NATR.US,D,20240912,000000,13.24,13.35,13.2,13.25,12018,0
+NATR.US,D,20240913,000000,13.4,14.41,13.4,14.06,42293,0
+NATR.US,D,20240916,000000,14,14.31,13.7,13.81,50627,0
+NATR.US,D,20240917,000000,13.92,14.12,13.62,13.71,38600,0
+NATR.US,D,20240918,000000,13.62,13.9,13.34,13.54,27152,0
+NATR.US,D,20240919,000000,13.89,14.1,13.46,13.9,29253,0
+NATR.US,D,20240920,000000,13.72,13.8,13.43,13.56,124944,0
+NATR.US,D,20240923,000000,13.59,13.755,13.49,13.55,22360,0
+NATR.US,D,20240924,000000,13.65,13.65,13.23,13.38,21218,0
+NATR.US,D,20240925,000000,13.39,13.625,13.15,13.32,26147,0
+NATR.US,D,20240926,000000,13.47,13.6618,13.39,13.52,30234,0
+NATR.US,D,20240927,000000,13.65,14.18,13.5482,14.04,25598,0
+NATR.US,D,20240930,000000,14.06,14.06,13.53,13.62,44037,0
+NATR.US,D,20241001,000000,13.54,13.59,13.36,13.36,26042,0
+NATR.US,D,20241002,000000,13.31,13.49,13.17,13.17,17243,0
+NATR.US,D,20241003,000000,13.14,13.2,13,13.06,16930,0
+NATR.US,D,20241004,000000,13.22,13.41,12.9698,13.35,28408,0
+NATR.US,D,20241007,000000,13.4,13.425,13.0493,13.16,17420,0
+NATR.US,D,20241008,000000,13.16,13.25,13.05,13.18,18106,0
+NATR.US,D,20241009,000000,13.12,13.55,13.03,13.37,15657,0
+NATR.US,D,20241010,000000,13.21,13.53,13.05,13.42,27380,0
+NATR.US,D,20241011,000000,13.29,13.62,13.1,13.17,21675,0
+NATR.US,D,20241014,000000,13.12,13.15,12.9901,13.02,14448,0
+NATR.US,D,20241015,000000,12.89,13.0888,12.88,12.92,30759,0
+NATR.US,D,20241016,000000,13.03,13.34,12.85,13.32,26214,0
+NATR.US,D,20241017,000000,13.34,13.49,12.98,13.34,20777,0
+NATR.US,D,20241018,000000,13.36,13.36,13.05,13.17,25282,0
+NATR.US,D,20241021,000000,13.04,13.33,12.845,12.95,27720,0
+NATR.US,D,20241022,000000,12.99,13.035,12.6,12.6,54971,0
+NATR.US,D,20241023,000000,12.6,12.76,12.58,12.7,40928,0
+NATR.US,D,20241024,000000,12.71,12.865,12.675,12.73,42970,0
+NATR.US,D,20241025,000000,12.8,13.32,12.8,12.95,30755,0
+NATR.US,D,20241028,000000,13.1,13.47,13.01,13.25,14742,0
+NATR.US,D,20241029,000000,13.12,13.65,13.12,13.59,27675,0
+NATR.US,D,20241030,000000,13.3501,13.57,12.99,12.99,28358,0
+NATR.US,D,20241031,000000,12.98,13.06,12.65,12.66,31961,0
+NATR.US,D,20241101,000000,12.74,13.19,12.74,13.11,21144,0
+NATR.US,D,20241104,000000,13.19,13.2899,12.98,12.99,16127,0
+NATR.US,D,20241105,000000,12.89,13.195,12.89,13.07,28027,0
+NATR.US,D,20241106,000000,13.91,14.88,13.337,14.22,84839,0
+NATR.US,D,20241107,000000,14.18,14.36,13.74,13.86,60852,0
+NATR.US,D,20241108,000000,14.18,15.29,14.18,14.9,51307,0
+NATR.US,D,20241111,000000,15.2,18.06,15.2,17.43,170858,0
+NATR.US,D,20241112,000000,17.43,17.495,16.14,16.425,48339,0
+NATR.US,D,20241113,000000,16.31,16.31,15.65,15.96,89352,0
+NATR.US,D,20241114,000000,15.8,16.835,15.8,16,62166,0
+NATR.US,D,20241115,000000,16.14,16.1925,15.85,16,34665,0
+NATR.US,D,20241118,000000,15.9,16.34,15.76,15.87,68417,0
+NATR.US,D,20241119,000000,15.76,16.135,15.76,15.97,32302,0
+NATR.US,D,20241120,000000,16.03,16.095,15.7716,16,49621,0
+NATR.US,D,20241121,000000,16.06,16.06,15.56,15.665,41874,0
+NATR.US,D,20241122,000000,15.81,16.2,15.81,16,29731,0
+NATR.US,D,20241125,000000,16.22,16.35,16.0511,16.3,49781,0
+NATR.US,D,20241126,000000,16.19,16.5,15.93,16.47,39575,0
+NATR.US,D,20241127,000000,16.64,16.87,16.15,16.15,29842,0
+NATR.US,D,20241129,000000,16.4603,16.4603,16.17,16.24,20167,0
+NATR.US,D,20241202,000000,16.46,16.94,16.34,16.76,79785,0
+NATR.US,D,20241203,000000,16.76,16.805,16.02,16.09,43334,0
+NATR.US,D,20241204,000000,16.08,16.375,15.51,16.08,65652,0
+NATR.US,D,20241205,000000,16.08,16.21,15.36,16.19,58354,0
+NATR.US,D,20241206,000000,16.16,16.16,15.32,16.02,49769,0
+NATR.US,D,20241209,000000,16.09,16.17,15.65,16.05,39774,0
+NATR.US,D,20241210,000000,16.11,16.5716,15.93,16.28,62687,0
+NATR.US,D,20241211,000000,16.52,16.52,15.91,15.96,41447,0
+NATR.US,D,20241212,000000,15.88,15.93,15.69,15.82,19408,0
+NATR.US,D,20241213,000000,15.8,15.82,15.33,15.61,27426,0
+NATR.US,D,20241216,000000,15.5,15.81,15.39,15.7,44627,0
+NATR.US,D,20241217,000000,15.45,15.88,15.45,15.65,33110,0
+NATR.US,D,20241218,000000,15.6,15.75,14.95,14.98,52952,0
+NATR.US,D,20241219,000000,15.11,15.45,14.9,15.13,31429,0
+NATR.US,D,20241220,000000,14.91,15.526,14.8943,15,123510,0
+NATR.US,D,20241223,000000,15.04,15.32,14.99,15.15,25384,0
+NATR.US,D,20241224,000000,15.08,15.42,15,15.08,6771,0
+NATR.US,D,20241226,000000,14.95,15.19,14.95,15.17,15460,0
+NATR.US,D,20241227,000000,14.99,15.13,14.92,15.02,36599,0
+NATR.US,D,20241230,000000,14.95,15.255,14.78,14.78,25448,0
+NATR.US,D,20241231,000000,14.83,15.055,14.59,14.66,30573,0
+NATR.US,D,20250102,000000,14.84,15.12,14.51,14.56,30708,0
+NATR.US,D,20250103,000000,14.55,14.73,14.5,14.65,20758,0
+NATR.US,D,20250106,000000,14.65,15.22,14.585,14.71,31079,0
+NATR.US,D,20250107,000000,14.78,15.16,14.54,14.7,36913,0
+NATR.US,D,20250108,000000,14.54,14.69,14.41,14.48,21610,0
+NATR.US,D,20250110,000000,14.23,14.28,13.95,14.22,29078,0
+NATR.US,D,20250113,000000,14.07,14.37,13.85,13.96,18726,0
+NATR.US,D,20250114,000000,14.02,14.07,13.79,14,23296,0
+NATR.US,D,20250115,000000,14.41,14.41,14.09,14.25,16622,0
+NATR.US,D,20250116,000000,14.2,14.5399,14.105,14.25,23377,0
+NATR.US,D,20250117,000000,14.4,14.51,14.22,14.27,26538,0
+NATR.US,D,20250121,000000,14.42,14.81,14.32,14.76,31236,0
+NATR.US,D,20250122,000000,14.72,15.09,14.58,14.58,49506,0
+NATR.US,D,20250123,000000,14.49,14.7495,14.49,14.73,26714,0
+NATR.US,D,20250124,000000,14.56,14.64,14.43,14.44,15162,0
+NATR.US,D,20250127,000000,14.34,15.295,14.34,15.21,33155,0
+NATR.US,D,20250128,000000,15.18,15.18,14.7993,14.83,16396,0
+NATR.US,D,20250129,000000,14.71,15,14.71,14.98,21970,0
+NATR.US,D,20250130,000000,14.99,15.05,14.63,14.72,18897,0
+NATR.US,D,20250131,000000,14.61,14.61,13.71,13.91,31763,0
+NATR.US,D,20250203,000000,13.89,13.99,13.545,13.86,15621,0
+NATR.US,D,20250204,000000,13.93,14.25,13.85,14.16,22623,0
+NATR.US,D,20250205,000000,14.34,14.79,14.2,14.79,32666,0
+NATR.US,D,20250206,000000,14.63,14.95,14.47,14.65,18611,0
+NATR.US,D,20250207,000000,14.71,14.735,14.16,14.16,22899,0
+NATR.US,D,20250210,000000,14.17,14.56,14.17,14.36,19064,0
+NATR.US,D,20250211,000000,14.36,15,14.36,14.79,22861,0
+NATR.US,D,20250212,000000,14.67,14.9,14.6046,14.69,25980,0
+NATR.US,D,20250213,000000,14.71,14.76,14.45,14.7,13135,0
+NATR.US,D,20250214,000000,14.8,14.8,14.51,14.51,12579,0
+NATR.US,D,20250218,000000,14.59,14.84,14.28,14.37,32662,0
+NATR.US,D,20250219,000000,14.17,14.35,14,14.3,13686,0
+NATR.US,D,20250220,000000,14.12,14.5,13.8375,13.93,17948,0
+NATR.US,D,20250221,000000,14.07,14.27,13.385,13.63,25405,0
+NATR.US,D,20250224,000000,13.63,14.5,13.63,13.82,27566,0
+NATR.US,D,20250225,000000,13.9,14.46,13.74,14.35,59579,0
+NATR.US,D,20250226,000000,14.405,14.68,14.19,14.4,58927,0
+NATR.US,D,20250227,000000,14.32,14.49,13.9005,14.2,36127,0
+NATR.US,D,20250228,000000,14.21,14.6,14.21,14.57,27723,0
+NATR.US,D,20250303,000000,14.57,14.63,14.13,14.24,25800,0
+NATR.US,D,20250304,000000,14.07,14.5,13.97,14.35,21111,0
+NATR.US,D,20250305,000000,14.04,14.35,14.04,14.23,15373,0
+NATR.US,D,20250306,000000,14.14,14.59,14.035,14.52,26714,0
+NATR.US,D,20250307,000000,14.41,14.77,14.03,14.57,19654,0
+NATR.US,D,20250310,000000,14.48,15,14.34,14.74,59817,0
+NATR.US,D,20250311,000000,14.84,15.3,14.47,14.5,61037,0
+NATR.US,D,20250312,000000,14.26,14.26,12.9,13.52,76102,0
+NATR.US,D,20250313,000000,13.44,13.56,13.1351,13.46,28114,0
+NATR.US,D,20250314,000000,13.49,13.49,12.93,13.01,33308,0
+NATR.US,D,20250317,000000,13.01,13.15,12.835,13.15,37389,0
+NATR.US,D,20250318,000000,13.135,13.43,13.13,13.33,29251,0
+NATR.US,D,20250319,000000,13.35,13.47,13.02,13.03,49074,0
+NATR.US,D,20250320,000000,13.04,13.075,12.56,12.59,16681,0
+NATR.US,D,20250321,000000,12.38,12.53,12.17,12.39,82078,0
+NATR.US,D,20250324,000000,12.39,12.91,12,12.49,53851,0
+NATR.US,D,20250325,000000,12.49,13.08,12.4,12.48,44891,0
+NATR.US,D,20250326,000000,12.41,12.515,12.34,12.38,33125,0
+NATR.US,D,20250327,000000,12.39,12.67,12.39,12.61,63494,0
+NATR.US,D,20250328,000000,12.65,12.805,12.425,12.65,42836,0
+NATR.US,D,20250331,000000,12.53,12.655,12.18,12.55,104330,0
+NATR.US,D,20250401,000000,12.58,13.38,12.46,12.97,66698,0
+NATR.US,D,20250402,000000,12.75,12.75,12.355,12.39,27672,0
+NATR.US,D,20250403,000000,12.16,12.235,11.61,12.07,62485,0
+NATR.US,D,20250404,000000,11.87,11.945,11.57,11.78,77436,0
+NATR.US,D,20250407,000000,11.47,11.79,11.01,11.47,81442,0
+NATR.US,D,20250408,000000,11.71,12.09,11.53,12.01,82238,0
+NATR.US,D,20250409,000000,11.83,12.57,11.5,11.76,106163,0
+NATR.US,D,20250410,000000,11.56,11.83,11.2441,11.7,98830,0
+NATR.US,D,20250411,000000,11.64,12.18,11.4731,12.05,60564,0
+NATR.US,D,20250414,000000,12.14,12.66,12.07,12.11,81846,0
+NATR.US,D,20250415,000000,12.03,12.45,11.94,12.06,53775,0
+NATR.US,D,20250416,000000,12.09,12.28,11.77,11.88,64725,0
+NATR.US,D,20250417,000000,11.88,12.05,11.735,11.82,41411,0
+NATR.US,D,20250421,000000,11.82,11.82,11.29,11.36,40395,0
+NATR.US,D,20250422,000000,11.8373,11.885,11.4,11.7,79404,0
+NATR.US,D,20250423,000000,11.91,11.91,11.32,11.34,62426,0
+NATR.US,D,20250424,000000,11.42,11.635,11.15,11.53,53720,0
+NATR.US,D,20250425,000000,11.51,11.53,11.351,11.46,60940,0
+NATR.US,D,20250428,000000,11.45,11.91,11.38,11.82,119065,0
+NATR.US,D,20250429,000000,11.72,12.03,11.72,11.97,52575,0
+NATR.US,D,20250430,000000,11.7,12.56,11.7,12.32,55117,0
+NATR.US,D,20250501,000000,12.23,12.385,11.79,12.28,50274,0
+NATR.US,D,20250502,000000,12.38,12.7,12.38,12.49,21119,0
+NATR.US,D,20250505,000000,12.3,12.76,12.3,12.5,30901,0
+NATR.US,D,20250506,000000,12.38,12.625,12.24,12.41,35247,0
+NATR.US,D,20250507,000000,14.27,14.27,12.9,13.25,112646,0
+NATR.US,D,20250508,000000,13.28,14.34,13.12,14.32,105147,0
+NATR.US,D,20250509,000000,14.24,14.35,13.52,13.8,63627,0
+NATR.US,D,20250512,000000,14.12,15.452,14.02,14.44,75394,0
+NATR.US,D,20250513,000000,14.51,14.5499,14.12,14.33,33700,0
+NATR.US,D,20250514,000000,14.33,14.5965,14.25,14.33,39150,0
+NATR.US,D,20250515,000000,14.33,14.69,14.33,14.69,26428,0
+NATR.US,D,20250516,000000,14.69,15.025,14.425,14.87,56311,0
+NATR.US,D,20250519,000000,14.8,15.06,14.625,14.88,50698,0
+NATR.US,D,20250520,000000,14.87,14.87,14.54,14.66,22812,0
+NATR.US,D,20250521,000000,14.52,14.759,14.4318,14.47,31435,0
+NATR.US,D,20250522,000000,14.31,14.743,14.3,14.42,24856,0
+NATR.US,D,20250523,000000,14.18,14.395,13.825,14.27,37197,0
+NATR.US,D,20250527,000000,14.34,14.94,14.03,14.83,61771,0
+NATR.US,D,20250528,000000,14.76,14.78,14.3,14.68,92240,0
+NATR.US,D,20250529,000000,14.81,15.335,14.81,15.29,68993,0
+NATR.US,D,20250530,000000,15.38,15.62,15.3019,15.46,42939,0
+NATR.US,D,20250602,000000,14.49,14.655,13.265,14.04,105447,0
+NATR.US,D,20250603,000000,14.62,14.8367,13.92,14.67,45216,0
+NATR.US,D,20250604,000000,14.74,14.885,14.29,14.41,32855,0
+NATR.US,D,20250605,000000,14.33,14.72,14.33,14.56,48308,0
+NATR.US,D,20250606,000000,14.67,14.7501,14.44,14.51,34697,0
+NATR.US,D,20250609,000000,14.66,15.08,14.52,14.59,45517,0
+NATR.US,D,20250610,000000,14.69,15.11,14.27,14.3,92136,0
+NATR.US,D,20250611,000000,14.46,14.46,14.06,14.22,78704,0
+NATR.US,D,20250612,000000,14.11,14.6799,14.1,14.45,103492,0
+NATR.US,D,20250613,000000,14.2,14.75,14.2,14.42,62192,0
+NATR.US,D,20250616,000000,14.71,15.15,14.635,14.81,70923,0
+NATR.US,D,20250617,000000,14.89,15.12,14.67,14.88,61639,0
+NATR.US,D,20250618,000000,14.83,14.87,14.51,14.65,54224,0
+NATR.US,D,20250620,000000,14.73,14.75,14.5,14.67,72143,0
+NATR.US,D,20250623,000000,14.63,15.0889,14.625,14.91,95234,0
+NATR.US,D,20250624,000000,14.91,15.15,14.63,15.1,137887,0
+NATR.US,D,20250625,000000,15.16,15.48,14.72,14.84,114477,0
+NATR.US,D,20250626,000000,14.03,14.59,13.39,14.27,477185,0
+NATR.US,D,20250627,000000,14.48,14.92,14.21,14.5,390750,0
+NATR.US,D,20250630,000000,14.52,14.81,14.26,14.79,120567,0
+NATR.US,D,20250701,000000,14.72,15.03,14.67,14.85,130943,0
+NATR.US,D,20250702,000000,15.08,15.295,14.81,15.17,98404,0
+NATR.US,D,20250703,000000,15.31,15.72,15.31,15.59,38650,0
+NATR.US,D,20250707,000000,15.62,16.165,15.49,16.02,168196,0
+NATR.US,D,20250708,000000,16.03,16.23,15.69,15.75,82552,0
+NATR.US,D,20250709,000000,15.91,15.91,15.565,15.83,57998,0
+NATR.US,D,20250710,000000,15.9,16.11,15.64,15.65,40788,0
+NATR.US,D,20250711,000000,15.71,15.74,15.35,15.62,70047,0
+NATR.US,D,20250714,000000,15.58,15.82,15.3874,15.79,73525,0
+NATR.US,D,20250715,000000,15.74,15.74,14.7494,14.95,112631,0
+NATR.US,D,20250716,000000,15.09,15.26,14.84,15.21,105579,0
+NATR.US,D,20250717,000000,15.23,15.3925,14.3,14.68,119058,0
+NATR.US,D,20250718,000000,14.82,14.93,14.5467,14.87,72432,0
+NATR.US,D,20250721,000000,15.03,15.27,14.7,14.8,67712,0
+NATR.US,D,20250722,000000,14.76,15.02,14.76,14.97,56104,0
+NATR.US,D,20250723,000000,15.12,15.2283,14.995,15.21,44476,0
+NATR.US,D,20250724,000000,15.13,15.1599,14.835,14.87,51786,0
+NATR.US,D,20250725,000000,14.92,14.92,14.6239,14.71,34362,0
+NATR.US,D,20250728,000000,14.7,14.7601,14.4073,14.73,45151,0
+NATR.US,D,20250729,000000,14.78,14.78,14.49,14.65,47756,0
+NATR.US,D,20250730,000000,14.62,14.62,14,14.41,44678,0
+NATR.US,D,20250731,000000,14.25,14.4599,13.908,14.01,51439,0
+NATR.US,D,20250801,000000,15.52,16,15.1101,15.8,150858,0
+NATR.US,D,20250804,000000,15.64,15.64,14.8001,15.5,175657,0
+NATR.US,D,20250805,000000,15.46,15.58,15.085,15.24,77463,0
+NATR.US,D,20250806,000000,15.22,15.47,15.0392,15.4,86611,0
+NATR.US,D,20250807,000000,15.47,15.58,15.205,15.35,145512,0
+NATR.US,D,20250808,000000,15.49,15.7,15.16,15.5,146997,0
+NATR.US,D,20250811,000000,15.5,16.1,15.4668,16.1,130614,0
+NATR.US,D,20250812,000000,16.14,16.29,15.81,16.28,127230,0
+NATR.US,D,20250813,000000,16.3,16.785,16.105,16.76,104903,0
+NATR.US,D,20250814,000000,16.58,16.735,16.2349,16.58,66439,0
+NATR.US,D,20250815,000000,16.65,16.65,16.225,16.54,78987,0
+NATR.US,D,20250818,000000,16.47,16.605,16.05,16.47,124206,0
+NATR.US,D,20250819,000000,16.56,16.9499,16.52,16.81,188634,0
+NATR.US,D,20250820,000000,16.83,16.9986,16.47,16.485,89329,0
+NATR.US,D,20250821,000000,16.58,16.7825,16.475,16.64,184141,0
+NATR.US,D,20250822,000000,16.79,16.94,16.18,16.4,225510,0
+NATR.US,D,20250825,000000,16.42,16.6,16.27,16.59,155908,0
+NATR.US,D,20250826,000000,16.7,16.795,16.47,16.5,61818,0
+NATR.US,D,20250827,000000,16.47,16.88,16.1301,16.875,127536,0
+NATR.US,D,20250828,000000,16.97,16.97,16.34,16.52,64985,0
+NATR.US,D,20250829,000000,16.58,16.87,16.4513,16.85,63470,0
+NATR.US,D,20250902,000000,16.79,16.86,16.58,16.8,131982,0
+NATR.US,D,20250903,000000,16.69,17.295,16.63,17.22,120013,0
+NATR.US,D,20250904,000000,17.34,17.64,17.07,17.34,115078,0
+NATR.US,D,20250905,000000,17.35,17.58,17,17.14,82208,0
+NATR.US,D,20250908,000000,17.3,17.37,17.11,17.14,51266,0
+NATR.US,D,20250909,000000,17.2,17.3,16.955,17.1,46239,0
+NATR.US,D,20250910,000000,17.02,17.3739,16.91,17.15,72838,0
+NATR.US,D,20250911,000000,17.24,17.29,16.751,17.04,70634,0
+NATR.US,D,20250912,000000,16.97,17.11,16.85,16.96,107733,0
+NATR.US,D,20250915,000000,16.98,17.085,16.7825,17.01,73737,0
+NATR.US,D,20250916,000000,16.98,17.095,16.73,16.84,76784,0
+NATR.US,D,20250917,000000,16.92,17.085,16.42,16.49,72738,0
+NATR.US,D,20250918,000000,16.64,16.8467,16.4,16.75,88051,0
+NATR.US,D,20250919,000000,16.75,16.8665,16.1,16.17,480031,0
+NATR.US,D,20250922,000000,16.36,16.67,16.09,16.62,108244,0
+NATR.US,D,20250923,000000,16.59,16.895,15.955,16.19,79047,0
+NATR.US,D,20250924,000000,16.21,16.585,16.19,16.42,88267,0
+NATR.US,D,20250925,000000,16.49,16.49,16.105,16.24,68718,0
+NATR.US,D,20250926,000000,16.18,16.295,15.69,15.89,48031,0
+NATR.US,D,20250929,000000,15.89,15.89,15.18,15.21,110315,0
+NATR.US,D,20250930,000000,15.21,15.54,15.04,15.52,53935,0
+NATR.US,D,20251001,000000,15.39,15.65,15.38,15.56,68969,0
+NATR.US,D,20251002,000000,15.52,15.52,15.1,15.23,72551,0
+NATR.US,D,20251003,000000,15.2,15.6366,15.2,15.51,59370,0
+NATR.US,D,20251006,000000,15.49,15.8,15.11,15.2,69579,0
+NATR.US,D,20251007,000000,15.16,15.28,15.05,15.13,49769,0
+NATR.US,D,20251008,000000,15.21,15.3285,14.94,15,49706,0
+NATR.US,D,20251009,000000,14.98,15.015,14.77,14.84,48025,0
+NATR.US,D,20251010,000000,14.86,14.86,14.52,14.58,62112,0
+NATR.US,D,20251013,000000,14.58,14.725,13.6,14.7,76663,0
+NATR.US,D,20251014,000000,14.63,14.8,14.47,14.73,48459,0
+NATR.US,D,20251015,000000,14.79,14.92,14.66,14.86,77430,0
+NATR.US,D,20251016,000000,14.9,14.9,14.11,14.3,73329,0
+NATR.US,D,20251017,000000,14.29,14.49,14.16,14.18,59332,0
+NATR.US,D,20251020,000000,14.24,14.3865,13.97,14.3,84220,0
+NATR.US,D,20251021,000000,14.33,14.425,14.26,14.36,59166,0
+NATR.US,D,20251022,000000,14.34,14.49,14.18,14.3,79017,0
+NATR.US,D,20251023,000000,14.3,14.41,14.07,14.15,84611,0
+NATR.US,D,20251024,000000,14.25,14.3399,14.05,14.1,83346,0
+NATR.US,D,20251027,000000,14.12,14.3,13.74,13.76,91161,0
+NATR.US,D,20251028,000000,13.73,13.86,13.63,13.85,41603,0
+NATR.US,D,20251029,000000,13.77,13.99,13.31,13.42,63854,0
+NATR.US,D,20251030,000000,13.41,13.49,13.12,13.14,43814,0
+NATR.US,D,20251031,000000,13.12,13.53,12.9728,13.48,86339,0
+NATR.US,D,20251103,000000,13.43,13.81,13.2206,13.76,103020,0
+NATR.US,D,20251104,000000,13.63,13.86,13.5,13.75,117253,0
+NATR.US,D,20251105,000000,13.82,14.2,13.705,14.13,97956,0
+NATR.US,D,20251106,000000,14.06,14.2099,13.58,13.73,127478,0
+NATR.US,D,20251107,000000,16.37,17.94,16.005,17.92,319189,0
+NATR.US,D,20251110,000000,18.48,20.28,18.38,19.78,709303,0
+NATR.US,D,20251111,000000,19.92,20.32,19.6,20,313932,0
+NATR.US,D,20251112,000000,20.11,20.72,19.79,20.69,318988,0
+NATR.US,D,20251113,000000,20.63,21.51,20.33,20.74,314905,0
+NATR.US,D,20251114,000000,20.77,21.21,20.12,21.17,211861,0
+NATR.US,D,20251117,000000,21.33,21.64,20.32,20.53,226869,0
+NATR.US,D,20251118,000000,20.41,20.98,20.12,20.82,104898,0
+NATR.US,D,20251119,000000,20.91,20.98,19.8,19.86,83159,0
+NATR.US,D,20251120,000000,20.17,20.495,19.32,19.72,131769,0
+NATR.US,D,20251121,000000,19.8,21.375,19.72,21.14,149673,0
+NATR.US,D,20251124,000000,20.91,21.4,20.84,20.89,127648,0
+NATR.US,D,20251125,000000,20.9,21.4599,20.3175,20.41,61402,0
+NATR.US,D,20251126,000000,20.4,20.82,20.17,20.43,82255,0
+NATR.US,D,20251128,000000,20.41,20.61,20.2,20.58,40516,0
+NATR.US,D,20251201,000000,20.58,21.15,20.545,21.06,141873,0
+NATR.US,D,20251202,000000,20.99,21.2125,20.35,20.85,93873,0
+NATR.US,D,20251203,000000,20.73,21.29,20.5612,21.1,88711,0
+NATR.US,D,20251204,000000,21.09,21.375,20.86,21.17,64878,0
+NATR.US,D,20251205,000000,21.17,22.308,20.34,21.88,176884,0
+NATR.US,D,20251208,000000,21.84,21.84,20.702,20.91,117084,0
+NATR.US,D,20251209,000000,20.98,21.57,20.98,21.51,64056,0
+NATR.US,D,20251210,000000,21.5,22.04,21.5,21.84,87209,0
+NATR.US,D,20251211,000000,21.91,22.23,21.6939,22.17,72268,0
+NATR.US,D,20251212,000000,22.07,22.83,21.92,22.74,165001,0
+NATR.US,D,20251215,000000,23.03,24.12,22.93,23.23,228533,0
+NATR.US,D,20251216,000000,23.23,23.58,22.31,22.38,115247,0
+NATR.US,D,20251217,000000,22.33,22.8,21.63,22.37,100354,0
+NATR.US,D,20251218,000000,22.37,23.03,22.23,22.54,70385,0
+NATR.US,D,20251219,000000,22.47,22.855,21.845,22.24,245963,0
+NATR.US,D,20251222,000000,22.28,22.65,21.9,21.98,81643,0
+NATR.US,D,20251223,000000,21.94,22.116,21.42,21.87,88212,0
+NATR.US,D,20251224,000000,21.83,22.05,21.58,21.84,20917,0
+NATR.US,D,20251226,000000,21.67,21.8,21.38,21.61,41606,0
+NATR.US,D,20251229,000000,21.65,22.51,21.15,22.47,146729,0
+NATR.US,D,20251230,000000,22.29,22.43,21.41,21.55,64893,0
+NATR.US,D,20251231,000000,21.58,22.2685,21.55,21.58,40142,0
+NATR.US,D,20260102,000000,21.48,21.59,20.92,20.97,87899,0
+NATR.US,D,20260105,000000,21.02,21.86,20.92,21.36,79260,0
+NATR.US,D,20260106,000000,21.29,21.775,21.12,21.26,59171,0
+NATR.US,D,20260107,000000,21.36,21.69,21.07,21.59,63079,0
+NATR.US,D,20260108,000000,21.7,22.1353,21.59,22,99488,0
+NATR.US,D,20260109,000000,22,22.075,21.4435,21.73,56326,0
+NATR.US,D,20260112,000000,21.73,23.05,21.66,22.315,122565,0
+NATR.US,D,20260113,000000,22.39,22.51,22.22,22.41,58838,0
+NATR.US,D,20260114,000000,22.42,22.58,21.88,22.25,83321,0
+NATR.US,D,20260115,000000,22.18,22.72,21.95,22.64,113610,0
+NATR.US,D,20260116,000000,22.64,24.13,22.2001,24.07,182860,0
+NATR.US,D,20260120,000000,23.86,24.15,23.7,23.915,162797,0
+NATR.US,D,20260121,000000,23.96,24.25,23.0096,24.23,159568,0
+NATR.US,D,20260122,000000,24.28,24.57,24,24.54,86822,0
+NATR.US,D,20260123,000000,24.54,24.78,24.35,24.67,81980,0
+NATR.US,D,20260126,000000,24.65,24.97,24.21,24.49,137883,0
+NATR.US,D,20260127,000000,24.49,24.56,23.5,24.05,93840,0
+NATR.US,D,20260128,000000,24.34,24.355,23.66,24.1,121316,0
+NATR.US,D,20260129,000000,24.23,24.8886,23.885,24.83,85775,0
+NATR.US,D,20260130,000000,24.71,25.3,24.57,25.22,112874,0
+NATR.US,D,20260202,000000,25.29,26.73,25.06,26.44,470453,0
+NATR.US,D,20260203,000000,26.46,26.65,25.1,25.85,242649,0
+NATR.US,D,20260204,000000,25.89,26.96,25.64,25.9,258565,0
+NATR.US,D,20260205,000000,25.79,26.54,25.79,26.24,124711,0
+NATR.US,D,20260206,000000,26.22,26.8,25.9,26.33,127528,0
+NATR.US,D,20260209,000000,26.33,26.43,25.5,25.71,135173,0
+NATR.US,D,20260210,000000,25.73,25.8,25.26,25.37,99340,0
+NATR.US,D,20260211,000000,25.48,26.425,25.35,26.14,150981,0
+NATR.US,D,20260212,000000,26.3,26.69,25.9248,26.5,111928,0
+NATR.US,D,20260213,000000,26.65,27.05,26.39,26.91,78918,0
+NATR.US,D,20260217,000000,26.91,27.4599,26.37,26.67,133853,0
+NATR.US,D,20260218,000000,26.65,26.77,25.7401,26.44,149363,0
diff --git a/daily/us/nasdaq stocks/2/navn.us.txt b/daily/us/nasdaq stocks/2/navn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b0325d97ccc6fdff678d0e61139119185f40ade
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/navn.us.txt	
@@ -0,0 +1,76 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAVN.US,D,20251030,000000,22,22.75,19.74,20,17742336,0
+NAVN.US,D,20251031,000000,20,21,19.75,20.275,3187151,0
+NAVN.US,D,20251103,000000,20.27,20.29,16.7801,17.23,5981399,0
+NAVN.US,D,20251104,000000,16.97,19.14,16.01,18.89,7536436,0
+NAVN.US,D,20251105,000000,18.84,19.75,17.55,17.7,4941444,0
+NAVN.US,D,20251106,000000,17.78,18.395,17.3311,17.85,1272750,0
+NAVN.US,D,20251107,000000,17.12,18.21,17.05,17.86,1012524,0
+NAVN.US,D,20251110,000000,17.77,18.7452,17.47,18.01,812647,0
+NAVN.US,D,20251111,000000,17.99,18.08,17.02,17.17,912493,0
+NAVN.US,D,20251112,000000,17.25,18.08,17.145,18.04,575606,0
+NAVN.US,D,20251113,000000,18.02,18.02,16.9,17.27,864690,0
+NAVN.US,D,20251114,000000,16.99,17.19,16.25,16.82,837729,0
+NAVN.US,D,20251117,000000,16.77,17,14.65,15.02,1513139,0
+NAVN.US,D,20251118,000000,14.69,15.75,14.69,15.09,988854,0
+NAVN.US,D,20251119,000000,15.11,15.486,13.84,14.12,1302169,0
+NAVN.US,D,20251120,000000,14.44,15.211,14.15,14.23,572423,0
+NAVN.US,D,20251121,000000,14,15.14,14,14.96,957331,0
+NAVN.US,D,20251124,000000,15.77,16.45,15,15.29,1279528,0
+NAVN.US,D,20251125,000000,15.25,15.99,14.92,14.93,809943,0
+NAVN.US,D,20251126,000000,14.93,16.6899,14.93,16.39,1251658,0
+NAVN.US,D,20251128,000000,16.77,17.75,16.68,16.69,898597,0
+NAVN.US,D,20251201,000000,16.57,16.829,15.45,15.62,721735,0
+NAVN.US,D,20251202,000000,15.56,15.91,14.96,15.77,906203,0
+NAVN.US,D,20251203,000000,15.73,15.93,14.99,15.75,1174032,0
+NAVN.US,D,20251204,000000,15.56,16.085,14.54,14.66,1431864,0
+NAVN.US,D,20251205,000000,14.52,14.8768,13.175,13.99,1743139,0
+NAVN.US,D,20251208,000000,14.09,14.215,13.2,13.93,1155956,0
+NAVN.US,D,20251209,000000,13.75,14.48,13.57,13.75,1146033,0
+NAVN.US,D,20251210,000000,13.75,14.38,13.5,13.97,903470,0
+NAVN.US,D,20251211,000000,13.75,14.1,13.71,13.92,789121,0
+NAVN.US,D,20251212,000000,14,14.7123,13.95,14.55,1122756,0
+NAVN.US,D,20251215,000000,14.55,14.75,13.75,14.635,1996897,0
+NAVN.US,D,20251216,000000,13.685,13.8314,11.76,12.9,7381142,0
+NAVN.US,D,20251217,000000,12.67,13.15,12.3,12.9,2707017,0
+NAVN.US,D,20251218,000000,13,13.93,12.81,13.77,1647484,0
+NAVN.US,D,20251219,000000,14.23,15.41,14.17,15.11,10691790,0
+NAVN.US,D,20251222,000000,15.53,16.958,15.525,15.9,2548806,0
+NAVN.US,D,20251223,000000,15.87,16.19,15.4976,15.9,1438726,0
+NAVN.US,D,20251224,000000,15.9,16.16,15.695,15.84,685145,0
+NAVN.US,D,20251226,000000,15.79,16.12,15.47,15.53,1067390,0
+NAVN.US,D,20251229,000000,15.4,16.54,15.3516,16.5,1536076,0
+NAVN.US,D,20251230,000000,17.1,17.6,16.81,17.39,2449893,0
+NAVN.US,D,20251231,000000,17.38,17.64,16.96,17.08,2412024,0
+NAVN.US,D,20260102,000000,16.92,17.3,16.095,16.25,2427562,0
+NAVN.US,D,20260105,000000,16.13,17.03,15.56,16.6,2886438,0
+NAVN.US,D,20260106,000000,16.93,17.09,16.25,17,1795050,0
+NAVN.US,D,20260107,000000,17.62,18.55,17.37,18.06,4359442,0
+NAVN.US,D,20260108,000000,18.21,18.216,17.4,17.89,2030105,0
+NAVN.US,D,20260109,000000,17.94,18,17.13,17.28,1243478,0
+NAVN.US,D,20260112,000000,17.78,17.98,17.24,17.83,1650585,0
+NAVN.US,D,20260113,000000,17.83,17.99,16.7702,17.25,1395288,0
+NAVN.US,D,20260114,000000,17.14,17.259,15.2,15.66,2370059,0
+NAVN.US,D,20260115,000000,16.22,16.22,14.75,14.76,1570242,0
+NAVN.US,D,20260116,000000,14.76,15.51,14.11,14.79,1605771,0
+NAVN.US,D,20260120,000000,14.43,14.475,13.805,14.1,1734230,0
+NAVN.US,D,20260121,000000,13.98,14.45,13.8336,14.19,1089640,0
+NAVN.US,D,20260122,000000,14.42,15.12,14.36,15.09,870937,0
+NAVN.US,D,20260123,000000,15.05,15.275,14.55,14.98,1442999,0
+NAVN.US,D,20260126,000000,14.92,15.09,14.655,15,826605,0
+NAVN.US,D,20260127,000000,14.8,14.85,13.95,14.33,1479053,0
+NAVN.US,D,20260128,000000,13.85,14.42,13.41,13.57,1706687,0
+NAVN.US,D,20260129,000000,13.5,13.62,12.485,12.66,2571771,0
+NAVN.US,D,20260130,000000,12.54,12.64,11.4,11.48,2836488,0
+NAVN.US,D,20260202,000000,11.47,11.47,10.705,10.79,2517529,0
+NAVN.US,D,20260203,000000,10.9,10.97,9.87,10.34,2512149,0
+NAVN.US,D,20260204,000000,10.39,11.34,10.35,11.06,1596824,0
+NAVN.US,D,20260205,000000,11.09,11.15,9.95,10.015,1459236,0
+NAVN.US,D,20260206,000000,10.35,10.89,10.35,10.85,1688356,0
+NAVN.US,D,20260209,000000,10.84,11.27,10.75,10.89,2645480,0
+NAVN.US,D,20260210,000000,10.88,11.67,10.88,11.19,1401601,0
+NAVN.US,D,20260211,000000,11.24,11.57,10.4,10.66,1710020,0
+NAVN.US,D,20260212,000000,10.56,10.765,10.18,10.2,1355143,0
+NAVN.US,D,20260213,000000,10.27,10.96,10.248,10.44,1120494,0
+NAVN.US,D,20260217,000000,10.53,10.67,9.7,9.97,1734690,0
+NAVN.US,D,20260218,000000,10.15,10.63,9.8901,10.1,962867,0
diff --git a/daily/us/nasdaq stocks/2/nbig.us.txt b/daily/us/nasdaq stocks/2/nbig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8b3d0d548049e567dddaa75f81142ecf1a47e2e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nbig.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBIG.US,D,20251027,000000,16.02,17.37,14.17,17.098,28983,0
+NBIG.US,D,20251028,000000,17.29,17.98,15.88,16.12,36608,0
+NBIG.US,D,20251029,000000,16.17,17.18,14.98,16.9814,83898,0
+NBIG.US,D,20251030,000000,16.02,17.8,15.09,16.8622,33206,0
+NBIG.US,D,20251031,000000,17.49,18.8196,17.49,18.785,23114,0
+NBIG.US,D,20251103,000000,19.39,19.45,15.44,15.5533,125794,0
+NBIG.US,D,20251104,000000,13.3,14.9999,12.6255,12.9668,179183,0
+NBIG.US,D,20251105,000000,13.76,14.565,13.24,14.5022,204762,0
+NBIG.US,D,20251106,000000,14.95,15.47,12.355,12.6452,144795,0
+NBIG.US,D,20251107,000000,11.51,13.1413,10.825,12.9974,130755,0
+NBIG.US,D,20251110,000000,13.98,14.528,12.48,12.6563,125635,0
+NBIG.US,D,20251111,000000,13.62,13.68,10.41,10.8292,678926,0
+NBIG.US,D,20251112,000000,11.35,11.56,8.7596,9.1527,328409,0
+NBIG.US,D,20251113,000000,8.5,8.61,7.3291,8.0639,358130,0
+NBIG.US,D,20251114,000000,6.95,8.12,6.88,7.1045,599961,0
+NBIG.US,D,20251117,000000,7.21,8.1595,7.19,7.57,562780,0
+NBIG.US,D,20251118,000000,7.12,8.869,6.82,8.3458,528009,0
+NBIG.US,D,20251119,000000,8.75,9.45,8.6,9.19,1131949,0
+NBIG.US,D,20251120,000000,10.025,10.6227,7.11,7.17,1124252,0
+NBIG.US,D,20251121,000000,7.32,7.79,6.0755,6.93,942648,0
+NBIG.US,D,20251124,000000,7.4,8.5,7.27,8.36,363410,0
+NBIG.US,D,20251125,000000,7.96,8.2,7.06,7.81,353996,0
+NBIG.US,D,20251126,000000,8.69,8.98,8.154,8.82,400367,0
+NBIG.US,D,20251128,000000,9.17,9.24,8.5832,8.8632,216993,0
+NBIG.US,D,20251201,000000,8.21,10.0465,7.8,9.82,319632,0
+NBIG.US,D,20251202,000000,9.83,10.3256,9.02,9.0619,327742,0
+NBIG.US,D,20251203,000000,8.87,9.55,8.1,9.54,317408,0
+NBIG.US,D,20251204,000000,9.6799,10.42,9.28,10.2815,166628,0
+NBIG.US,D,20251205,000000,9.92,9.94,8.96,9.34,307432,0
+NBIG.US,D,20251208,000000,9.18,9.79,8.83,9.73,207910,0
+NBIG.US,D,20251209,000000,9.28,9.85,8.93,8.9915,292144,0
+NBIG.US,D,20251210,000000,8.85,9.11,8.25,8.49,281959,0
+NBIG.US,D,20251211,000000,7.69,8.75,7.25,8.59,272461,0
+NBIG.US,D,20251212,000000,8.37,8.7967,7.12,7.36,322739,0
+NBIG.US,D,20251215,000000,7.48,7.48,6.12,6.2756,440744,0
+NBIG.US,D,20251216,000000,6.1,6.31,5.6363,6.2509,374179,0
+NBIG.US,D,20251217,000000,6.71,6.71,5.36,5.39,721229,0
+NBIG.US,D,20251218,000000,5.8866,6.06,5.62,5.7579,363825,0
+NBIG.US,D,20251219,000000,6.14,7.5687,6.08,7.44,977337,0
+NBIG.US,D,20251222,000000,8.02,8.47,7.7,8.04,1116926,0
+NBIG.US,D,20251223,000000,7.57,7.9599,7.22,7.4912,306236,0
+NBIG.US,D,20251224,000000,7.49,7.71,7.28,7.6684,90793,0
+NBIG.US,D,20251226,000000,7.71,7.71,6.9104,7.0391,368121,0
+NBIG.US,D,20251229,000000,6.57,7.21,6.54,6.8089,264871,0
+NBIG.US,D,20251230,000000,6.81,6.93,6.6,6.67,135911,0
+NBIG.US,D,20251231,000000,6.69,6.8401,6.31,6.4397,760185,0
+NBIG.US,D,20260102,000000,6.93,7.5,6.78,7.3843,365317,0
+NBIG.US,D,20260105,000000,8.22,8.24,7.55,7.84,373718,0
+NBIG.US,D,20260106,000000,8.33,9.16,7.54,9.11,1064589,0
+NBIG.US,D,20260107,000000,8.87,9.445,8.255,8.37,477211,0
+NBIG.US,D,20260108,000000,8.43,9.45,8.37,8.57,461355,0
+NBIG.US,D,20260109,000000,8.73,9.88,8.58,8.64,913154,0
+NBIG.US,D,20260112,000000,8.76,10.53,8.43,10.3,1359766,0
+NBIG.US,D,20260113,000000,10.32,10.4398,9.66,9.9648,671049,0
+NBIG.US,D,20260114,000000,10.01,10.115,8.815,9.3059,550908,0
+NBIG.US,D,20260115,000000,9.85,10.3508,9.15,9.64,721131,0
+NBIG.US,D,20260116,000000,10.02,10.8251,9.06,10.51,868398,0
+NBIG.US,D,20260120,000000,9.28,9.68,8.5201,8.72,1038159,0
+NBIG.US,D,20260121,000000,8.97,9.21,7.6,8.65,1177418,0
+NBIG.US,D,20260122,000000,9.12,9.465,8.21,8.26,550420,0
+NBIG.US,D,20260123,000000,8.16,8.57,7.69,7.85,768304,0
+NBIG.US,D,20260126,000000,8.52,8.88,7.32,7.35,944455,0
+NBIG.US,D,20260127,000000,7.78,8.62,7.7,8.37,805727,0
+NBIG.US,D,20260128,000000,8.73,9.02,8.13,8.78,640817,0
+NBIG.US,D,20260129,000000,8.46,8.555,7.18,7.84,748346,0
+NBIG.US,D,20260130,000000,7.35,7.36,6.06,6.24,1041421,0
+NBIG.US,D,20260202,000000,6.28,6.8,6.11,6.64,407620,0
+NBIG.US,D,20260203,000000,6.905,7.12,6.15,6.95,527638,0
+NBIG.US,D,20260204,000000,6.56,6.56,5.16,5.79,616315,0
+NBIG.US,D,20260205,000000,5.33,5.53,4.51,4.54,737900,0
+NBIG.US,D,20260206,000000,5.23,6.14,4.99,6.07,1189688,0
+NBIG.US,D,20260209,000000,5.8,7.1131,5.73,7.01,782248,0
+NBIG.US,D,20260210,000000,7.08,7.4,6.82,6.85,1122613,0
+NBIG.US,D,20260211,000000,6.97,7.26,6.17,6.37,2139980,0
+NBIG.US,D,20260212,000000,5.81,6.655,5.095,6.48,3966504,0
+NBIG.US,D,20260213,000000,6.44,8.0499,6.4,7.73,1117865,0
+NBIG.US,D,20260217,000000,7.4,7.9,7.03,7.65,614565,0
+NBIG.US,D,20260218,000000,8,8.7096,7.565,8.3,786467,0
diff --git a/daily/us/nasdaq stocks/2/nbis.us.txt b/daily/us/nasdaq stocks/2/nbis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4ab86b0636037074fd3a963f94f21ab0ac71810
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nbis.us.txt	
@@ -0,0 +1,332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBIS.US,D,20241022,000000,19.79,20,17.7601,18.73,6443964,0
+NBIS.US,D,20241023,000000,18,18.43,17.1,17.16,9849849,0
+NBIS.US,D,20241024,000000,16.8,17.75,16.71,17.63,7851777,0
+NBIS.US,D,20241025,000000,17.27,19.58,17.27,19.57,6748210,0
+NBIS.US,D,20241028,000000,20,24.27,20,23.75,13233147,0
+NBIS.US,D,20241029,000000,22.9,24.5,22.5,23.65,7398169,0
+NBIS.US,D,20241030,000000,23,23.19,20.75,22.06,22991974,0
+NBIS.US,D,20241031,000000,22.6,22.6,20,21.38,4580792,0
+NBIS.US,D,20241101,000000,21.7,21.7,19.57,20.14,3981548,0
+NBIS.US,D,20241104,000000,19.62,21.72,19.21,20.75,4185001,0
+NBIS.US,D,20241105,000000,20.74,21.2,18.51,19,12434671,0
+NBIS.US,D,20241106,000000,19.93,19.93,17.5,19.3,4144060,0
+NBIS.US,D,20241107,000000,19.08,20.9,19.08,20.68,2570089,0
+NBIS.US,D,20241108,000000,20.98,21,19.5,19.92,2356030,0
+NBIS.US,D,20241111,000000,19.8,21.3,19.18,20.94,2907456,0
+NBIS.US,D,20241112,000000,20.5,20.93,19.5,19.6,2125500,0
+NBIS.US,D,20241113,000000,19.43,20,18.42,18.57,2088897,0
+NBIS.US,D,20241114,000000,19,19,17.51,18.09,2164529,0
+NBIS.US,D,20241115,000000,18,18.41,17.385,17.6,2010824,0
+NBIS.US,D,20241118,000000,17.73,18.74,17.66,18.52,1782325,0
+NBIS.US,D,20241119,000000,19.1,20.82,18.645,20.65,4774009,0
+NBIS.US,D,20241120,000000,20.53,20.75,19.46,20.58,3861686,0
+NBIS.US,D,20241121,000000,20.65,22,19.64,22,3639761,0
+NBIS.US,D,20241122,000000,21.56,23.8208,21.56,23.49,4336851,0
+NBIS.US,D,20241125,000000,24,26,23.25,23.49,6115766,0
+NBIS.US,D,20241126,000000,23.16,23.6,22,22.12,2444576,0
+NBIS.US,D,20241127,000000,22.01,22.8,21,21.43,2595079,0
+NBIS.US,D,20241129,000000,22,22.92,21.25,21.99,2856209,0
+NBIS.US,D,20241202,000000,26.12,27.9,24.76,25.75,17142170,0
+NBIS.US,D,20241203,000000,25.8,30,25.43,29.33,22322055,0
+NBIS.US,D,20241204,000000,30.5,33.15,30.075,32.31,24007678,0
+NBIS.US,D,20241205,000000,33.94,34.6,30.54,31.16,10374685,0
+NBIS.US,D,20241206,000000,31.98,36.84,31.75,36.77,14708327,0
+NBIS.US,D,20241209,000000,38.57,38.69,31.53,31.96,16659004,0
+NBIS.US,D,20241210,000000,32.71,35.25,31.53,33.7,9979131,0
+NBIS.US,D,20241211,000000,34.4,34.95,31.95,32.78,6029906,0
+NBIS.US,D,20241212,000000,32.36,33,31.12,31.33,5684664,0
+NBIS.US,D,20241213,000000,31.63,31.7,29.95,30.75,7228792,0
+NBIS.US,D,20241216,000000,30.78,34.43,30.49,33.4,7562032,0
+NBIS.US,D,20241217,000000,33,33,29.14,29.34,7593474,0
+NBIS.US,D,20241218,000000,28.94,30,26.99,27.09,8765094,0
+NBIS.US,D,20241219,000000,27.74,28.16,25.98,27.05,6797748,0
+NBIS.US,D,20241220,000000,26.49,28.76,26.0003,26.71,5560013,0
+NBIS.US,D,20241223,000000,27.04,28.735,25.77,28.64,5598973,0
+NBIS.US,D,20241224,000000,28.77,28.96,27.37,28.245,2971650,0
+NBIS.US,D,20241226,000000,28.3,29.39,27.32,28.06,3024481,0
+NBIS.US,D,20241227,000000,27.94,28,25.53,27.31,5407527,0
+NBIS.US,D,20241230,000000,26.95,27.2,25.9,26.92,3108440,0
+NBIS.US,D,20241231,000000,27.39,28.68,26.79,27.7,3810398,0
+NBIS.US,D,20250102,000000,28.13,30.58,28.13,30.51,6758876,0
+NBIS.US,D,20250103,000000,30.52,31.54,29.103,31.18,4399814,0
+NBIS.US,D,20250106,000000,31.9639,33.18,30.7,31.22,5761491,0
+NBIS.US,D,20250107,000000,32.37,34.1,30.58,31.54,8432299,0
+NBIS.US,D,20250108,000000,31.35,31.7399,29.58,30.74,4187126,0
+NBIS.US,D,20250110,000000,29.9,33.98,29.01,33.18,7197793,0
+NBIS.US,D,20250113,000000,32.26,36,31.1,35.72,11185495,0
+NBIS.US,D,20250114,000000,35.27,37.33,34.7293,36.89,10025461,0
+NBIS.US,D,20250115,000000,37.53,39.38,35.58,37.02,10053286,0
+NBIS.US,D,20250116,000000,37.1,38.47,35.8,37.59,5614892,0
+NBIS.US,D,20250117,000000,38.35,38.39,35.61,36.04,4959412,0
+NBIS.US,D,20250121,000000,36.14,37.8,34.6,37.6,6532179,0
+NBIS.US,D,20250122,000000,38.4,40.96,37.9,39.52,10290132,0
+NBIS.US,D,20250123,000000,38.37,40.04,37.62,38.64,7608877,0
+NBIS.US,D,20250124,000000,39.37,43.66,39.25,41.69,14055909,0
+NBIS.US,D,20250127,000000,33.5,33.59,24.41,26.08,44540490,0
+NBIS.US,D,20250128,000000,28.2,30.24,26.7,30.09,22143820,0
+NBIS.US,D,20250129,000000,29.55,31.3399,28.96,29.73,12971489,0
+NBIS.US,D,20250130,000000,31.2,33.4,30.6602,31.8,11796622,0
+NBIS.US,D,20250131,000000,32.41,34.59,31.92,32.66,11648141,0
+NBIS.US,D,20250203,000000,29.91,34.13,29.6,33.31,11380034,0
+NBIS.US,D,20250204,000000,34.1,34.97,33.01,34.5,7675034,0
+NBIS.US,D,20250205,000000,34.8,35.51,33.57,33.93,6648700,0
+NBIS.US,D,20250206,000000,34,34.86,32.63,34.55,8747396,0
+NBIS.US,D,20250207,000000,35.34,39.5,34.91,38.13,17526616,0
+NBIS.US,D,20250210,000000,38.815,41.3,38.7,40.97,12583276,0
+NBIS.US,D,20250211,000000,40.11,42.44,39.96,41.42,9458545,0
+NBIS.US,D,20250212,000000,39.66,40.63,38.92,39.3,9121613,0
+NBIS.US,D,20250213,000000,40.19,41.83,38.68,41.7,8181320,0
+NBIS.US,D,20250214,000000,45,47.68,41.6524,44.49,35111374,0
+NBIS.US,D,20250218,000000,47.27,50.87,46.74,48.07,28138365,0
+NBIS.US,D,20250219,000000,47.2,47.93,44.5,44.83,18331342,0
+NBIS.US,D,20250220,000000,40.04,48.63,38.5,46.25,36538275,0
+NBIS.US,D,20250221,000000,45.48,45.8,39.5,39.835,22146998,0
+NBIS.US,D,20250224,000000,37.9,38.18,34.0305,36.22,21806763,0
+NBIS.US,D,20250225,000000,35.2,36.4775,32.73,34.21,14778951,0
+NBIS.US,D,20250226,000000,35.98,37.92,35.13,35.98,12421155,0
+NBIS.US,D,20250227,000000,37.695,38.05,31.71,32.05,16716347,0
+NBIS.US,D,20250228,000000,30.87,33.57,30.25,32.49,11659643,0
+NBIS.US,D,20250303,000000,32.805,33.18,27.585,28.1,18060713,0
+NBIS.US,D,20250304,000000,27.505,30.92,26.21,29.61,18510264,0
+NBIS.US,D,20250305,000000,30.96,31.18,29.32,30.17,12909233,0
+NBIS.US,D,20250306,000000,27.77,28.47,26.25,26.8,17638076,0
+NBIS.US,D,20250307,000000,26.93,28.35,26.2,27.99,11067866,0
+NBIS.US,D,20250310,000000,27.35,27.58,24.86,26.21,15940164,0
+NBIS.US,D,20250311,000000,26.505,26.73,24.36,25.45,12588729,0
+NBIS.US,D,20250312,000000,26.56,28.5,25.7,28.4,19285884,0
+NBIS.US,D,20250313,000000,27.98,28.5,26.03,26.17,9164506,0
+NBIS.US,D,20250314,000000,26.91,28.81,26.85,28.75,10634579,0
+NBIS.US,D,20250317,000000,28.99,29.13,27.1,28.29,8252840,0
+NBIS.US,D,20250318,000000,27.77,28.01,25.62,25.67,9837818,0
+NBIS.US,D,20250319,000000,26.1,28.2,25.97,27.58,10194352,0
+NBIS.US,D,20250320,000000,27,28.38,25.95,26.175,9921196,0
+NBIS.US,D,20250321,000000,25.81,27,25.54,26.98,6922708,0
+NBIS.US,D,20250324,000000,27.77,29.54,27.65,29.19,10013760,0
+NBIS.US,D,20250325,000000,29,29.35,26.9101,27.17,10464612,0
+NBIS.US,D,20250326,000000,26.63,26.7,23.84,24.71,19968596,0
+NBIS.US,D,20250327,000000,23.4,25.7,23.05,25.41,15935172,0
+NBIS.US,D,20250328,000000,24.76,25,21.755,22.31,24931529,0
+NBIS.US,D,20250331,000000,21.115,21.8,20.72,21.11,13795042,0
+NBIS.US,D,20250401,000000,21.66,22.75,20.62,22.69,15299499,0
+NBIS.US,D,20250402,000000,22.13,24.72,22.0907,24.45,18863683,0
+NBIS.US,D,20250403,000000,21.6,23.1,21.53,21.77,11659279,0
+NBIS.US,D,20250404,000000,20.78,21.0992,18.98,20.29,14053016,0
+NBIS.US,D,20250407,000000,18.74,21.9,18.31,21.05,12653701,0
+NBIS.US,D,20250408,000000,22.52,22.75,19.66,20.06,11102224,0
+NBIS.US,D,20250409,000000,20.52,23.9968,18.8905,23.46,17685383,0
+NBIS.US,D,20250410,000000,22.765,22.82,20.41,21.04,8709488,0
+NBIS.US,D,20250411,000000,21,21.665,20.2601,21.51,5470245,0
+NBIS.US,D,20250414,000000,22.32,22.778,20.51,20.73,6090954,0
+NBIS.US,D,20250415,000000,21.31,21.58,20.8028,21.33,4681536,0
+NBIS.US,D,20250416,000000,20.63,21.305,20.51,21.08,4473320,0
+NBIS.US,D,20250417,000000,21.32,21.85,21.0215,21.53,3973038,0
+NBIS.US,D,20250421,000000,21.24,21.35,20.25,20.72,4267868,0
+NBIS.US,D,20250422,000000,21.15,22.035,21.02,21.86,4708692,0
+NBIS.US,D,20250423,000000,23.25,23.7861,22.55,22.96,7948988,0
+NBIS.US,D,20250424,000000,23.085,24.6189,22.932,24.46,5588660,0
+NBIS.US,D,20250425,000000,24.57,25.08,23.86,24.48,5825710,0
+NBIS.US,D,20250428,000000,24.205,24.5994,23.31,24.11,3609706,0
+NBIS.US,D,20250429,000000,24.11,24.415,23.7,23.86,3404823,0
+NBIS.US,D,20250430,000000,22.5,22.8,21.4501,22.73,6099431,0
+NBIS.US,D,20250501,000000,25.025,25.71,23.92,23.925,7475342,0
+NBIS.US,D,20250502,000000,24.65,25.6162,24.39,25.4,6124608,0
+NBIS.US,D,20250505,000000,24.6,24.66,23.73,23.8,4599858,0
+NBIS.US,D,20250506,000000,23.3,25.07,23.25,25.04,6024079,0
+NBIS.US,D,20250507,000000,27.55,27.87,26.26,27.45,17899382,0
+NBIS.US,D,20250508,000000,27.84,28.59,27.3,28.22,6853824,0
+NBIS.US,D,20250509,000000,28.35,29.08,27.2,28.27,8477340,0
+NBIS.US,D,20250512,000000,32.32,33.73,31.13,33.34,16292632,0
+NBIS.US,D,20250513,000000,33.34,35.98,32.88,35.27,13897455,0
+NBIS.US,D,20250514,000000,35.675,36.65,34.45,36.12,12529740,0
+NBIS.US,D,20250515,000000,35.07,36.79,34.88,35.79,11205645,0
+NBIS.US,D,20250516,000000,36.345,38.14,36.1923,37.32,16647174,0
+NBIS.US,D,20250519,000000,35.8,37.93,35.68,37.56,11035773,0
+NBIS.US,D,20250520,000000,38.12,41.45,36.4201,39.14,31145816,0
+NBIS.US,D,20250521,000000,38.7,41.4,38.25,38.92,17302414,0
+NBIS.US,D,20250522,000000,39.04,39.55,37,37.8,10928706,0
+NBIS.US,D,20250523,000000,36.2,39.2,35.8,38.59,10378906,0
+NBIS.US,D,20250527,000000,39.57,40.09,38.03,39.82,9224286,0
+NBIS.US,D,20250528,000000,40.15,40.9,38.7,39.6,7801825,0
+NBIS.US,D,20250529,000000,41.25,41.8,37.6,38.04,11234109,0
+NBIS.US,D,20250530,000000,37.47,38.18,36.01,36.75,8109474,0
+NBIS.US,D,20250602,000000,34.825,36.04,34.72,36.02,17309160,0
+NBIS.US,D,20250603,000000,36.66,37.98,35.72,37.27,12101564,0
+NBIS.US,D,20250604,000000,37.935,40.4,37.12,39.39,14745612,0
+NBIS.US,D,20250605,000000,41.42,49.73,41.3999,46.3,59116979,0
+NBIS.US,D,20250606,000000,46.295,48.57,45.41,48.28,19955731,0
+NBIS.US,D,20250609,000000,50.265,55.04,49.54,52.58,33822167,0
+NBIS.US,D,20250610,000000,51,52.59,49.15,52.51,21894621,0
+NBIS.US,D,20250611,000000,52.52,53.26,49.83,50.57,14439358,0
+NBIS.US,D,20250612,000000,50.265,51.97,48.82,50.28,12573598,0
+NBIS.US,D,20250613,000000,48.64,49.73,46.88,47.13,14336538,0
+NBIS.US,D,20250616,000000,48,51.82,47.89,50.46,14505281,0
+NBIS.US,D,20250617,000000,49.85,50.06,47.66,48.33,11504780,0
+NBIS.US,D,20250618,000000,48.625,50.35,47.69,48.32,10999792,0
+NBIS.US,D,20250620,000000,48.66,49.74,46.88,47.97,12670677,0
+NBIS.US,D,20250623,000000,47,48.3,45.02,47.48,12396039,0
+NBIS.US,D,20250624,000000,49,53,48.98,51.02,18080885,0
+NBIS.US,D,20250625,000000,53.275,54.59,48.05,48.52,14092802,0
+NBIS.US,D,20250626,000000,49.57,53.16,48.54,52.6,11533054,0
+NBIS.US,D,20250627,000000,53.01,53.42,50.6001,51.84,8978070,0
+NBIS.US,D,20250630,000000,53.34,55.7499,52.15,55.33,13852466,0
+NBIS.US,D,20250701,000000,54.6,55.38,49.766,50.31,14286389,0
+NBIS.US,D,20250702,000000,50.255,51.2,48.882,49.97,8151086,0
+NBIS.US,D,20250703,000000,50.99,50.99,49.8,50.25,5143329,0
+NBIS.US,D,20250707,000000,49.325,49.3348,47.22,47.84,9432634,0
+NBIS.US,D,20250708,000000,48.1,48.55,46.65,47.1,8447779,0
+NBIS.US,D,20250709,000000,47.4,48.8,45.81,46.05,10148670,0
+NBIS.US,D,20250710,000000,46.5,47.235,45.25,46.43,8475988,0
+NBIS.US,D,20250711,000000,46.515,47.605,43.89,44.3,9198213,0
+NBIS.US,D,20250714,000000,48.93,52.21,48.8,51.95,24405126,0
+NBIS.US,D,20250715,000000,52.325,55.43,51.02,53.53,18454809,0
+NBIS.US,D,20250716,000000,53.58,53.6499,50.12,53.31,11106696,0
+NBIS.US,D,20250717,000000,53.81,56.16,52.7115,53.69,10876380,0
+NBIS.US,D,20250718,000000,54.65,54.8,51.01,52.79,9593830,0
+NBIS.US,D,20250721,000000,53.71,58.1643,51.88,52.37,19795712,0
+NBIS.US,D,20250722,000000,52.15,52.3,49,51.01,9913873,0
+NBIS.US,D,20250723,000000,51.2,52.04,50.44,51.88,7288526,0
+NBIS.US,D,20250724,000000,53.28,53.78,51.02,52.16,7220664,0
+NBIS.US,D,20250725,000000,52.52,52.76,51.32,51.37,6237591,0
+NBIS.US,D,20250728,000000,51.69,52.805,50.554324,52.75,8599545,0
+NBIS.US,D,20250729,000000,53.29,54.7,50,50.4,10638297,0
+NBIS.US,D,20250730,000000,50.88,52.5,50.25,51.29,8009413,0
+NBIS.US,D,20250731,000000,53.33,57.13,52.9,54.43,22905485,0
+NBIS.US,D,20250801,000000,51.97,53.73,50.0982,52,11719087,0
+NBIS.US,D,20250804,000000,52.99,54.53,52.88,54.17,7096068,0
+NBIS.US,D,20250805,000000,55.845,56.45,53.5379,55.17,8585128,0
+NBIS.US,D,20250806,000000,55.89,55.89,53.95,55.09,9731086,0
+NBIS.US,D,20250807,000000,64.37,70.54,63.38,65.31,44064989,0
+NBIS.US,D,20250808,000000,68.175,71.49,66.45,68.78,18451904,0
+NBIS.US,D,20250811,000000,69.9,75.9601,69.16,70.24,21552712,0
+NBIS.US,D,20250812,000000,73.425,75.9188,72,75.33,16162726,0
+NBIS.US,D,20250813,000000,75.08,75.21,69.08,70.63,18701875,0
+NBIS.US,D,20250814,000000,69.75,71.52,67.1,68.46,13114024,0
+NBIS.US,D,20250815,000000,68.3,71.97,67.31,71.62,9237569,0
+NBIS.US,D,20250818,000000,71.44,72.59,68.27,72.54,10006986,0
+NBIS.US,D,20250819,000000,71.75,71.75,66.2,67.19,12276289,0
+NBIS.US,D,20250820,000000,65.185,67.5,62.01,67.47,14162843,0
+NBIS.US,D,20250821,000000,68.26,68.26,65.45,66.18,8019247,0
+NBIS.US,D,20250822,000000,65.51,69.68,64.6108,68.98,11017169,0
+NBIS.US,D,20250825,000000,69.46,70.74,67.25,70.02,7898724,0
+NBIS.US,D,20250826,000000,70.29,72.8,69.31,70.48,7516543,0
+NBIS.US,D,20250827,000000,71.5,71.798,68.652,70.1,6471437,0
+NBIS.US,D,20250828,000000,70.93,73.5,70.2,72.04,8909357,0
+NBIS.US,D,20250829,000000,71.545,71.69,67.6,68.32,7594332,0
+NBIS.US,D,20250902,000000,65.9,67.879,64.11,65.72,9332965,0
+NBIS.US,D,20250903,000000,66.88,67,64.8314,65.65,6506241,0
+NBIS.US,D,20250904,000000,65.445,66.5,64.41,64.91,5473282,0
+NBIS.US,D,20250905,000000,66.5,67.39,63.26,65.47,5811679,0
+NBIS.US,D,20250908,000000,64.67,66.64,63.8,64.06,23049975,0
+NBIS.US,D,20250909,000000,97.2,98.6799,86.12,95.72,88378298,0
+NBIS.US,D,20250910,000000,91.64,100.51,91,93.39,44690602,0
+NBIS.US,D,20250911,000000,92.67,93.87,88.415,89.19,37580632,0
+NBIS.US,D,20250912,000000,91.19,92,86.78,90.41,22844686,0
+NBIS.US,D,20250915,000000,92.61,94.42,88.84,90.96,19391494,0
+NBIS.US,D,20250916,000000,91.2,91.3,88.02,89.43,11737329,0
+NBIS.US,D,20250917,000000,91.67,95,88.83,94.08,24500303,0
+NBIS.US,D,20250918,000000,95.075,97.68,92.03,94.12,18068457,0
+NBIS.US,D,20250919,000000,94.14,99.55,93.25,99.31,18649279,0
+NBIS.US,D,20250922,000000,101.95,108.58,98.52,106.6,24365232,0
+NBIS.US,D,20250923,000000,108.04,109.98,104.25,107.8,16693468,0
+NBIS.US,D,20250924,000000,109.135,114.85,104.85,113.23,25341223,0
+NBIS.US,D,20250925,000000,108.055,114.08,105.88,107.94,19658801,0
+NBIS.US,D,20250926,000000,109.93,109.99,102.8,107.7,14915089,0
+NBIS.US,D,20250929,000000,109.38,112.52,108.33,110.22,12067011,0
+NBIS.US,D,20250930,000000,113.445,117.65,111.66,112.27,20425090,0
+NBIS.US,D,20251001,000000,111.715,115.88,109.76,115.61,12008096,0
+NBIS.US,D,20251002,000000,123.77,126.74,118.57,125.87,26887671,0
+NBIS.US,D,20251003,000000,127.235,132.9792,123.6,127.98,21351332,0
+NBIS.US,D,20251006,000000,132.4,135.76,124.93,124.94,16311053,0
+NBIS.US,D,20251007,000000,127.825,128.28,115.72,117.7,19573994,0
+NBIS.US,D,20251008,000000,121.2,125.31,117.5,122,18005901,0
+NBIS.US,D,20251009,000000,120.98,133.32,119.87,132.64,18124575,0
+NBIS.US,D,20251010,000000,134.95,141.1,128.01,129.58,28268503,0
+NBIS.US,D,20251013,000000,135.21,138.53,132.65,135.46,12788929,0
+NBIS.US,D,20251014,000000,132,133.7843,125.75,128.15,13109232,0
+NBIS.US,D,20251015,000000,131.9,131.99,122.2,125.83,11708320,0
+NBIS.US,D,20251016,000000,128.09,130.97,122.02,123.04,14207745,0
+NBIS.US,D,20251017,000000,118.06,120.5734,110.88,113.44,21366533,0
+NBIS.US,D,20251020,000000,116.79,117.47,107.51,109,17799474,0
+NBIS.US,D,20251021,000000,107.88,108.18,101.4,104.28,18455857,0
+NBIS.US,D,20251022,000000,106.675,107.8,94.63,98.62,26631501,0
+NBIS.US,D,20251023,000000,100.33,106.62,99.46,106.16,15803826,0
+NBIS.US,D,20251024,000000,111.16,117.45,110.01,117.26,17411914,0
+NBIS.US,D,20251027,000000,120.91,126.5,120.11,125.43,16809794,0
+NBIS.US,D,20251028,000000,126.435,129.03,120.78,121.83,13455547,0
+NBIS.US,D,20251029,000000,124.28,125.95,117.5,125.1,13952790,0
+NBIS.US,D,20251030,000000,121.2,128.44,117.76,124.18,12204384,0
+NBIS.US,D,20251031,000000,126.64,132.1499,126.3,130.82,13389040,0
+NBIS.US,D,20251103,000000,134,134.93,119.7501,120.47,17247025,0
+NBIS.US,D,20251104,000000,112.355,116.78,109,110.54,17818197,0
+NBIS.US,D,20251105,000000,113.64,118.21,111.43,117,13977675,0
+NBIS.US,D,20251106,000000,119.55,121,108.41,109.44,17314423,0
+NBIS.US,D,20251107,000000,104.5,111.3,101.26,111.28,17614072,0
+NBIS.US,D,20251110,000000,115.18,118.37,108.72,109.95,21363592,0
+NBIS.US,D,20251111,000000,114.13,114.56,99.83,102.22,45261131,0
+NBIS.US,D,20251112,000000,104.2,105.6499,91.71,94.36,35913483,0
+NBIS.US,D,20251113,000000,90.89,91.48,84.5,88.63,41803017,0
+NBIS.US,D,20251114,000000,82.36,89,82,83.54,31947972,0
+NBIS.US,D,20251117,000000,83.82,89.65,83.59,85.98,23478713,0
+NBIS.US,D,20251118,000000,83.78,93.69,81.71,90.54,26661640,0
+NBIS.US,D,20251119,000000,93.005,96.72,91.8,95.07,22040586,0
+NBIS.US,D,20251120,000000,99.43,102.69,84.21,84.64,35775660,0
+NBIS.US,D,20251121,000000,85.55,88.74,78.21,83.26,34963167,0
+NBIS.US,D,20251124,000000,86.23,93,85.15,91.9,51066797,0
+NBIS.US,D,20251125,000000,89.29,91.28,84.7211,88.88,15021195,0
+NBIS.US,D,20251126,000000,93.85,95.634,90.76,94.69,13544965,0
+NBIS.US,D,20251128,000000,96.55,97.08,93.4402,94.87,6018834,0
+NBIS.US,D,20251201,000000,91.45,101.6,89.01,100.15,14462853,0
+NBIS.US,D,20251202,000000,100.36,102.95,96.06,96.45,11332667,0
+NBIS.US,D,20251203,000000,95.02,99.06,91,98.92,11307490,0
+NBIS.US,D,20251204,000000,99.07,103.84,97.47,102.8,11234128,0
+NBIS.US,D,20251205,000000,100.34,101.35,96.2,98.04,13041137,0
+NBIS.US,D,20251208,000000,97.29,100.5,95.3,100.33,8737775,0
+NBIS.US,D,20251209,000000,98.09,100.8826,96.1,96.41,10059983,0
+NBIS.US,D,20251210,000000,95.73,97.09,92.2,93.59,10080735,0
+NBIS.US,D,20251211,000000,89.2,95.45,86.7,94.28,11896082,0
+NBIS.US,D,20251212,000000,93.31,95.65,86.2,87.69,14990621,0
+NBIS.US,D,20251215,000000,88.1,88.24,80.0635,81.14,17138596,0
+NBIS.US,D,20251216,000000,79.575,81.56,76.88,80.95,13847810,0
+NBIS.US,D,20251217,000000,84.09,84.3,75.25,75.45,17064073,0
+NBIS.US,D,20251218,000000,79.05,80.35,77.01,78.09,10345822,0
+NBIS.US,D,20251219,000000,80.65,90.54,80.1601,89.46,17558701,0
+NBIS.US,D,20251222,000000,92.97,95.9,91.1,93.23,11303103,0
+NBIS.US,D,20251223,000000,90.31,92.97,88.31,90.03,8885717,0
+NBIS.US,D,20251224,000000,90.23,91.42,88.65,91.13,3338007,0
+NBIS.US,D,20251226,000000,91.51,91.62,86.74,87.59,6234606,0
+NBIS.US,D,20251229,000000,84.45,88.61,84.29,86.04,8076086,0
+NBIS.US,D,20251230,000000,86.375,86.96,84.56,85.17,5802313,0
+NBIS.US,D,20251231,000000,85.37,86.47,82.9,83.705,7055872,0
+NBIS.US,D,20260102,000000,86.985,90.76,86.01,89.95,9099505,0
+NBIS.US,D,20260105,000000,95,95.44,90.89,92.83,10025590,0
+NBIS.US,D,20260106,000000,95.715,100.68,90.94,100.24,18739584,0
+NBIS.US,D,20260107,000000,99.01,102.35,95.56,96.21,10185837,0
+NBIS.US,D,20260108,000000,96.79,102.54,96.0211,97.3,12952014,0
+NBIS.US,D,20260109,000000,98.895,104.97,97.1,97.93,11735268,0
+NBIS.US,D,20260112,000000,98.32,108.6799,96.55,107.33,16033466,0
+NBIS.US,D,20260113,000000,107.33,107.9499,103.92,105.43,10405206,0
+NBIS.US,D,20260114,000000,105.78,106.6999,99.383,101.98,10468048,0
+NBIS.US,D,20260115,000000,104.555,108.13,101.1,103.885,11190850,0
+NBIS.US,D,20260116,000000,105.995,110.5,100.71,108.73,15674397,0
+NBIS.US,D,20260120,000000,101.83,104.47,98.34,99.29,16768594,0
+NBIS.US,D,20260121,000000,101.09,102.4,93.1,98.87,15470530,0
+NBIS.US,D,20260122,000000,102.01,103.98,96.5,96.85,10237090,0
+NBIS.US,D,20260123,000000,96.7,98.8854,93.5301,94.5,10064565,0
+NBIS.US,D,20260126,000000,97.71,100.88,91.36,91.46,14675945,0
+NBIS.US,D,20260127,000000,94.35,99.54,93.53,97.87,11670886,0
+NBIS.US,D,20260128,000000,100,101.85,96.44,100.43,11834114,0
+NBIS.US,D,20260129,000000,98.36,99.25,91.16,94.91,13332165,0
+NBIS.US,D,20260130,000000,91.551,92.04,84.12,85.19,18182263,0
+NBIS.US,D,20260202,000000,85.81,89.25,84.22,88.16,10501328,0
+NBIS.US,D,20260203,000000,89.93,91.39,84.75,89.95,9743079,0
+NBIS.US,D,20260204,000000,87,87.665,78.44,82.39,15962803,0
+NBIS.US,D,20260205,000000,79.14,80.8199,73.52,73.87,17441051,0
+NBIS.US,D,20260206,000000,79.225,86.66,77.12,86.1,16895651,0
+NBIS.US,D,20260209,000000,84.45,93.68,83.81,92.88,13235607,0
+NBIS.US,D,20260210,000000,92.915,95.5522,91.66,91.79,10388584,0
+NBIS.US,D,20260211,000000,92.915,94.75,87.14,88.61,13933025,0
+NBIS.US,D,20260212,000000,84.1,90.76,79.6901,89.73,25735527,0
+NBIS.US,D,20260213,000000,89.86,100.32,88.86,98.01,20543825,0
+NBIS.US,D,20260217,000000,96,99.29,93.5,97.52,11665234,0
+NBIS.US,D,20260218,000000,99.73,104.4,96.8571,101.8,13095814,0
diff --git a/daily/us/nasdaq stocks/2/neon.us.txt b/daily/us/nasdaq stocks/2/neon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..160fb95008d281ff4eb403b2f8f95e7536a22308
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/neon.us.txt	
@@ -0,0 +1,3469 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEON.US,D,20120502,000000,50.2,56.7,45.7,52.1,27007,0
+NEON.US,D,20120503,000000,56.7,56.7,47.7,52,36702,0
+NEON.US,D,20120504,000000,48.8,52,48.7,52,11709,0
+NEON.US,D,20120507,000000,52.5,52.5,49.3,51.1,26691,0
+NEON.US,D,20120508,000000,49.5,50.6,46.6,49.6,14946,0
+NEON.US,D,20120509,000000,50,50,47.5,50,10924,0
+NEON.US,D,20120510,000000,49.3,50.3,45.4,47.3,12991,0
+NEON.US,D,20120511,000000,46.5,47.3,45.7,46.5,8842,0
+NEON.US,D,20120514,000000,46,46,42.2,44,11919,0
+NEON.US,D,20120515,000000,44.4,44.5,42.2,43,9163,0
+NEON.US,D,20120516,000000,42.7,44.2,42.2,42.5,6493,0
+NEON.US,D,20120517,000000,41,45.6,41,45,4392,0
+NEON.US,D,20120518,000000,45.6,48.9,42.9,48.2,26955,0
+NEON.US,D,20120521,000000,48,49.8,47.2,49,5337,0
+NEON.US,D,20120522,000000,48.6,48.6,46.4,47.1,4456,0
+NEON.US,D,20120523,000000,46.5,47.9,45.1,47.5,5299,0
+NEON.US,D,20120524,000000,48,49,46.6,48,11712,0
+NEON.US,D,20120525,000000,48.2,48.2,45.5,47,6695,0
+NEON.US,D,20120529,000000,46.8,49,46,47.8,11477,0
+NEON.US,D,20120530,000000,62.1,64,56.5,61.2,486046,0
+NEON.US,D,20120531,000000,59.9,60.4,55.6,57.4,107732,0
+NEON.US,D,20120601,000000,55.5,55.5,51.2,53.3,57453,0
+NEON.US,D,20120604,000000,53,57.2,50.5,53.8,100742,0
+NEON.US,D,20120605,000000,55,58,52.1,54.7,48885,0
+NEON.US,D,20120606,000000,55.5,58,55.1,57.9,66447,0
+NEON.US,D,20120607,000000,58.7,59.5,55.7,57.5,35916,0
+NEON.US,D,20120608,000000,61.6,65.6,60,62.8,169310,0
+NEON.US,D,20120611,000000,63.8,64.9,60.7,62.6,44114,0
+NEON.US,D,20120612,000000,64.8,66.4,62,64.7,80479,0
+NEON.US,D,20120613,000000,65.5,66.5,61,61.8,57986,0
+NEON.US,D,20120614,000000,61.6,63.5,60.2,61.4,44815,0
+NEON.US,D,20120615,000000,62,62.5,60.1,61.4,47395,0
+NEON.US,D,20120618,000000,61.7,65.2,60.2,64.8,68098,0
+NEON.US,D,20120619,000000,67.5,68,64.2,65,63127,0
+NEON.US,D,20120620,000000,65.8,65.8,63.6,64.8,37497,0
+NEON.US,D,20120621,000000,65.4,65.8,60.5,62.1,44676,0
+NEON.US,D,20120622,000000,63,63.7,60.5,63,378812,0
+NEON.US,D,20120625,000000,62,62.4,58,60,63060,0
+NEON.US,D,20120626,000000,60.3,60.4,57.7,59.5,46836,0
+NEON.US,D,20120627,000000,59.5,61,58.5,60.6,31262,0
+NEON.US,D,20120628,000000,59.5,61.8,58.5,59.4,31267,0
+NEON.US,D,20120629,000000,61.5,61.5,59.6,61.5,30884,0
+NEON.US,D,20120702,000000,61.3,63.2,60.5,62.8,51628,0
+NEON.US,D,20120703,000000,62.6,65,62.1,65,35263,0
+NEON.US,D,20120705,000000,66.1,74,66.1,69.9,237645,0
+NEON.US,D,20120706,000000,68.8,69.9,66.1,69,80797,0
+NEON.US,D,20120709,000000,69,70.1,65.8,66.5,51420,0
+NEON.US,D,20120710,000000,66.4,66.9,60,60.6,78266,0
+NEON.US,D,20120711,000000,61,61.8,59.9,60.9,25866,0
+NEON.US,D,20120712,000000,59.9,63.9,55.6,61.9,122379,0
+NEON.US,D,20120713,000000,61.7,62.3,59.5,60,24433,0
+NEON.US,D,20120716,000000,59.9,62.8,56.1,56.6,43310,0
+NEON.US,D,20120717,000000,56.8,57.1,52.7,52.9,52105,0
+NEON.US,D,20120718,000000,53.1,56.4,53,54.7,32729,0
+NEON.US,D,20120719,000000,55.4,55.4,52.5,53.1,23687,0
+NEON.US,D,20120720,000000,52.9,52.9,50.2,51,35207,0
+NEON.US,D,20120723,000000,50.9,50.9,48.3,49.7,33922,0
+NEON.US,D,20120724,000000,49.8,49.8,47.7,48,26185,0
+NEON.US,D,20120725,000000,48,49.7,46.5,49.6,44634,0
+NEON.US,D,20120726,000000,49.6,55.9,49.6,52.9,69304,0
+NEON.US,D,20120727,000000,48.5,51.2,47.5,49,46858,0
+NEON.US,D,20120730,000000,49.1,51.5,49.1,50.2,31135,0
+NEON.US,D,20120731,000000,50.1,52,49.6,50.5,23371,0
+NEON.US,D,20120801,000000,50.6,50.6,45.8,46,35814,0
+NEON.US,D,20120802,000000,45.1,46,42.8,43.4,43246,0
+NEON.US,D,20120803,000000,44.2,47.3,43.5,46.8,30879,0
+NEON.US,D,20120806,000000,46.6,48,44.5,46.5,23449,0
+NEON.US,D,20120807,000000,45.6,46.4,44.4,45.7,27596,0
+NEON.US,D,20120808,000000,46,46.2,44,44.3,14764,0
+NEON.US,D,20120809,000000,44.1,45.7,43.5,45.5,15550,0
+NEON.US,D,20120810,000000,45,46.1,43.3,43.7,19542,0
+NEON.US,D,20120813,000000,43.3,45.2,42.4,43.3,32302,0
+NEON.US,D,20120814,000000,43.2,45,36.8,38.5,88262,0
+NEON.US,D,20120815,000000,37.9,38.9,37,38.5,30239,0
+NEON.US,D,20120816,000000,38.3,38.4,37.2,37.5,17523,0
+NEON.US,D,20120817,000000,37.5,41.7,37.5,40.7,17987,0
+NEON.US,D,20120820,000000,40.4,41,38.5,39.3,21076,0
+NEON.US,D,20120821,000000,39.5,39.9,38,38.9,14995,0
+NEON.US,D,20120822,000000,38.8,40,38,38.6,12183,0
+NEON.US,D,20120823,000000,38.6,38.8,36.9,38,18569,0
+NEON.US,D,20120824,000000,37.9,38.8,37.3,38.2,10235,0
+NEON.US,D,20120827,000000,38.4,43.8,38.4,41.2,29136,0
+NEON.US,D,20120828,000000,41,41.8,40.8,41.6,24287,0
+NEON.US,D,20120829,000000,42,42.399,40.8,41.3,7480,0
+NEON.US,D,20120830,000000,41.2,41.2,39.5,39.9,6795,0
+NEON.US,D,20120831,000000,40.2,40.301,38.9,39.8,6208,0
+NEON.US,D,20120904,000000,40.2,41.7,37.89,38.4,22772,0
+NEON.US,D,20120905,000000,38.1,38.45,36.3,37.1,16966,0
+NEON.US,D,20120906,000000,37.1,39.5,33.9,34.8,45372,0
+NEON.US,D,20120907,000000,33,36.4,31.9,35.7,109723,0
+NEON.US,D,20120910,000000,35.6,38.098,35.2,37,25408,0
+NEON.US,D,20120911,000000,37.1,41.2,36.4,40.1,49427,0
+NEON.US,D,20120912,000000,40.1,41.09,38.1,39,32381,0
+NEON.US,D,20120913,000000,39,40.4,38.489,40.4,31312,0
+NEON.US,D,20120914,000000,40.4,40.6,39.1,40,17892,0
+NEON.US,D,20120917,000000,39.7,40.6,39.5,39.8,16960,0
+NEON.US,D,20120918,000000,40,42.8,39.3,40.3,29574,0
+NEON.US,D,20120919,000000,40.5,41.7,39.5,39.9,26957,0
+NEON.US,D,20120920,000000,39.7,39.8,38.1,39.6,10150,0
+NEON.US,D,20120921,000000,40.4,41.4,39.5,41.3,31274,0
+NEON.US,D,20120924,000000,40.8,41.3,38,38.6,27695,0
+NEON.US,D,20120925,000000,38.6,38.8,36.7,36.7,21533,0
+NEON.US,D,20120926,000000,36.6,37,35.1,35.6,14075,0
+NEON.US,D,20120927,000000,36.2,36.9,35.7,36.1,11768,0
+NEON.US,D,20120928,000000,36,39,36,37.7,8335,0
+NEON.US,D,20121001,000000,38,38.1,35.6,35.9,15315,0
+NEON.US,D,20121002,000000,35.9,36,34.5,34.9,15696,0
+NEON.US,D,20121003,000000,35,38,34.4,35.7,16731,0
+NEON.US,D,20121004,000000,36.3,37,34.6,34.8,31717,0
+NEON.US,D,20121005,000000,35.1,37.2,35.1,36.5,23693,0
+NEON.US,D,20121008,000000,36.3,37.2,35.1,36.5,33677,0
+NEON.US,D,20121009,000000,36.7,36.7,34.7,35.3,23631,0
+NEON.US,D,20121010,000000,35.6,36.7,34.9,36.1,20768,0
+NEON.US,D,20121011,000000,36.6,37.8,36.6,37.7,16169,0
+NEON.US,D,20121012,000000,37.6,40.304,36.9,37.8,35795,0
+NEON.US,D,20121015,000000,38.4,40.8,38.2,40.4,19146,0
+NEON.US,D,20121016,000000,41.2,44.1,40.2,44,45877,0
+NEON.US,D,20121017,000000,43.8,45.6,42.301,44.5,28798,0
+NEON.US,D,20121018,000000,44.3,44.5,42.8,43.5,13379,0
+NEON.US,D,20121019,000000,43.6,43.6,40.1,41.5,37981,0
+NEON.US,D,20121022,000000,40.9,42.299,40.1,40.5,12467,0
+NEON.US,D,20121023,000000,39.5,40.6,39,39.8,11365,0
+NEON.US,D,20121024,000000,40.1,40.3,38.4,38.9,10453,0
+NEON.US,D,20121025,000000,34.5,39.4,34,38.4,62360,0
+NEON.US,D,20121026,000000,38,41.3,37.53,38.7,16943,0
+NEON.US,D,20121031,000000,38,38.4,36,37.9,12319,0
+NEON.US,D,20121101,000000,37.9,39.9,37.6,39.2,11186,0
+NEON.US,D,20121102,000000,38.6,39.5,38.2,38.2,11799,0
+NEON.US,D,20121105,000000,38.1,38.8,38,38.4,4640,0
+NEON.US,D,20121106,000000,38.4,38.7,37.55,38,17546,0
+NEON.US,D,20121107,000000,37.6,37.9,37.1,37.4,11693,0
+NEON.US,D,20121108,000000,37.5,38,37,37.5,11023,0
+NEON.US,D,20121109,000000,37.3,38.1,37,37.9,8963,0
+NEON.US,D,20121112,000000,38.424,38.899,37.501,37.6,11060,0
+NEON.US,D,20121113,000000,37.3,37.9,35.9,36.3,26560,0
+NEON.US,D,20121114,000000,36.7,38,35,36.4,19128,0
+NEON.US,D,20121115,000000,36.5,37,35,35.2,9720,0
+NEON.US,D,20121116,000000,35,36.7,35,36.5,10210,0
+NEON.US,D,20121119,000000,36.8,37.8,36.5,37.7,7423,0
+NEON.US,D,20121120,000000,37.8,40.5,37.6,40.2,23666,0
+NEON.US,D,20121121,000000,40.5,42.1,39.3,40.3,13512,0
+NEON.US,D,20121123,000000,40.6,40.65,39.4,39.6,2683,0
+NEON.US,D,20121126,000000,39.2,40.2,38.7,40.1,13454,0
+NEON.US,D,20121127,000000,39.9,40.5,38,38.1,23224,0
+NEON.US,D,20121128,000000,37.8,39.3,37.6,38.8,4327,0
+NEON.US,D,20121129,000000,38.5,40.35,38,39.2,3819,0
+NEON.US,D,20121130,000000,39.3,40.5,38.2,38.8,6453,0
+NEON.US,D,20121203,000000,39.9,40,37.5,37.6,7721,0
+NEON.US,D,20121204,000000,37,39.4,37,37.8,21254,0
+NEON.US,D,20121205,000000,37.7,39.2,37,37.5,8476,0
+NEON.US,D,20121206,000000,37.5,38.6,36.6,37.8,5159,0
+NEON.US,D,20121207,000000,38.1,38.9,37.125,37.75,4968,0
+NEON.US,D,20121210,000000,37.9,38.6,37.6,37.9,3930,0
+NEON.US,D,20121211,000000,38.3,39.2,38,38.5,9281,0
+NEON.US,D,20121212,000000,38.4,45,37.9,41.7,79234,0
+NEON.US,D,20121213,000000,42.1,43.5,40.8,43.1,27641,0
+NEON.US,D,20121214,000000,43.5,49.5,43,48.3,55743,0
+NEON.US,D,20121217,000000,45.7,50.4,45.4,49.9,59271,0
+NEON.US,D,20121218,000000,50,53,48.2,49.2,59925,0
+NEON.US,D,20121219,000000,49.2,49.3,47.2,49,33763,0
+NEON.US,D,20121220,000000,48.7,49.4,47.2,49.2,20571,0
+NEON.US,D,20121221,000000,48.6,48.6,44.1,46.3,37070,0
+NEON.US,D,20121224,000000,46.2,46.6,44.5,46.5,11760,0
+NEON.US,D,20121226,000000,46.2,50,46.2,49.7,42096,0
+NEON.US,D,20121227,000000,49.6,49.7,45.4,46.6,23572,0
+NEON.US,D,20121228,000000,46.5,48.6,45,47.8,24973,0
+NEON.US,D,20121231,000000,47.5,49.3,47.1,48.6,20471,0
+NEON.US,D,20130102,000000,49.5,52,49.2,49.9,28389,0
+NEON.US,D,20130103,000000,50.3,51.2,48.1,49.1,21656,0
+NEON.US,D,20130104,000000,49.5,51.1,48.5,50.2,33588,0
+NEON.US,D,20130107,000000,50.5,52.4,49.5,52.2,33276,0
+NEON.US,D,20130108,000000,52.1,52.2,48.9,50.7,39499,0
+NEON.US,D,20130109,000000,50.7,50.7,49.2,49.6,18774,0
+NEON.US,D,20130110,000000,49.6,49.6,46.6,46.8,35791,0
+NEON.US,D,20130111,000000,46.9,48.4,45.6,48,17854,0
+NEON.US,D,20130114,000000,49.599,49.599,45,46.1,10106,0
+NEON.US,D,20130115,000000,45.6,47.8,45.15,47.2,13263,0
+NEON.US,D,20130116,000000,46.9,47,44.8,45.7,15733,0
+NEON.US,D,20130117,000000,46.1,49.7,46.1,48.9,26514,0
+NEON.US,D,20130118,000000,49.3,49.5,47,47.7,21323,0
+NEON.US,D,20130122,000000,47.9,50.1,47.9,49.9,51046,0
+NEON.US,D,20130123,000000,51,52.5,50,51,51040,0
+NEON.US,D,20130124,000000,51.4,51.5,48.9,50.1,19373,0
+NEON.US,D,20130125,000000,50.2,51,49.2,50,17034,0
+NEON.US,D,20130128,000000,50,51.7,48.7,51.4,26405,0
+NEON.US,D,20130129,000000,51.2,51.8,49.8,50.8,15885,0
+NEON.US,D,20130130,000000,51,51.1,48,49.2,16065,0
+NEON.US,D,20130131,000000,50,53.5,50,52,51483,0
+NEON.US,D,20130201,000000,52.4,53.5,51.1,52.7,33272,0
+NEON.US,D,20130204,000000,52.7,52.8,49.5,49.6,23030,0
+NEON.US,D,20130205,000000,49.6,52.2,49.6,52.1,11278,0
+NEON.US,D,20130206,000000,51.1,51.8,49.2,51,14777,0
+NEON.US,D,20130207,000000,51,54.01,50.5,52,29829,0
+NEON.US,D,20130208,000000,52.2,52.8,50.301,50.9,37133,0
+NEON.US,D,20130211,000000,50.8,51.2,49.6,50.8,44299,0
+NEON.US,D,20130212,000000,50.5,52.2,50.1,52,56248,0
+NEON.US,D,20130213,000000,52.2,52.5,51,51,7839,0
+NEON.US,D,20130214,000000,51.1,52.2,50.5,50.8,8428,0
+NEON.US,D,20130215,000000,50.9,52.2,50.7,51.8,15580,0
+NEON.US,D,20130219,000000,51.6,56.8,51.6,56.3,55878,0
+NEON.US,D,20130220,000000,56.3,58.7,54.2,57.2,80927,0
+NEON.US,D,20130221,000000,57,57.9,55.4,56.8,57715,0
+NEON.US,D,20130222,000000,56.9,57.8,55.7,56.6,22983,0
+NEON.US,D,20130225,000000,57.3,57.4,52.8,52.8,34250,0
+NEON.US,D,20130226,000000,53,53.8,51,52.5,35673,0
+NEON.US,D,20130227,000000,52.3,53.9,52,53.3,9911,0
+NEON.US,D,20130228,000000,53.1,54,52.7,53.3,5354,0
+NEON.US,D,20130301,000000,52.9,54.8,52.7,53.6,13288,0
+NEON.US,D,20130304,000000,53.2,54.3,52.8,53.8,13270,0
+NEON.US,D,20130305,000000,53.9,54,52.7,53.4,7587,0
+NEON.US,D,20130306,000000,53.1,53.5,51.8,52.4,6802,0
+NEON.US,D,20130307,000000,53,56.4,53,54.2,23897,0
+NEON.US,D,20130308,000000,54.2,59.3,53.7,58.8,50021,0
+NEON.US,D,20130311,000000,57.1,63.9,57.1,61.5,74461,0
+NEON.US,D,20130312,000000,62,62,58.501,60.1,41947,0
+NEON.US,D,20130313,000000,60,61,58,60.2,19730,0
+NEON.US,D,20130314,000000,62,62.2,55,62.1,69888,0
+NEON.US,D,20130315,000000,62.1,63.7,58.4,60.8,150211,0
+NEON.US,D,20130318,000000,58,60,57,59.7,47747,0
+NEON.US,D,20130319,000000,59.7,59.7,57.6,58.4,67052,0
+NEON.US,D,20130320,000000,58.9,61,57.6,59.4,103937,0
+NEON.US,D,20130321,000000,59,59.4,57.6,58.4,19894,0
+NEON.US,D,20130322,000000,58.3,60.2,58.3,59.9,24245,0
+NEON.US,D,20130325,000000,59.9,59.9,57,57.4,24974,0
+NEON.US,D,20130326,000000,57.9,58.15,55.73,56.3,9565,0
+NEON.US,D,20130327,000000,56.1,56.7,54.8,55.9,12217,0
+NEON.US,D,20130328,000000,56.2,57.85,54.6,57.7,29380,0
+NEON.US,D,20130401,000000,57.3,57.9,55.3,56.8,24052,0
+NEON.US,D,20130402,000000,57.6,57.6,55.4,55.5,16914,0
+NEON.US,D,20130403,000000,55.8,55.8,53.2,53.8,27232,0
+NEON.US,D,20130404,000000,52.6,54.952,52.5,53.9,20872,0
+NEON.US,D,20130405,000000,52.7,57.5,52.601,57.1,36713,0
+NEON.US,D,20130408,000000,57,58.3,56.5,57.8,15751,0
+NEON.US,D,20130409,000000,57.8,59.2,56.9,58.2,15175,0
+NEON.US,D,20130410,000000,58.9,60.2,57.6,59.8,61719,0
+NEON.US,D,20130411,000000,59.6,62.1,58,60.8,30152,0
+NEON.US,D,20130412,000000,60,60.5,57.9,59.4,32214,0
+NEON.US,D,20130415,000000,58.9,59.2,55.5,55.9,21429,0
+NEON.US,D,20130416,000000,57.7,60.399,56.6,59.7,32332,0
+NEON.US,D,20130417,000000,59.9,59.9,57.4,59.1,19599,0
+NEON.US,D,20130418,000000,59,59.999,56.6,57.1,14025,0
+NEON.US,D,20130419,000000,57.3,59.1,56.1,58.8,15324,0
+NEON.US,D,20130422,000000,58.6,59.202,56.701,58.7,8607,0
+NEON.US,D,20130423,000000,60,61.5,57.901,60.4,24770,0
+NEON.US,D,20130424,000000,60,60.9,59.7,60.5,23334,0
+NEON.US,D,20130425,000000,60.1,61,59.2,60.1,12919,0
+NEON.US,D,20130426,000000,60,60.2,58.6,58.9,25415,0
+NEON.US,D,20130429,000000,60,60,57.1,57.7,9160,0
+NEON.US,D,20130430,000000,57.9,58.4,55.4,57.1,77781,0
+NEON.US,D,20130501,000000,56.6,56.95,51.6,52.1,55564,0
+NEON.US,D,20130502,000000,52.9,56.5,52.5,55.7,29748,0
+NEON.US,D,20130503,000000,56.45,57.51,55.6,56.2,12530,0
+NEON.US,D,20130506,000000,56.5,59,56.5,58,18660,0
+NEON.US,D,20130507,000000,58.3,58.3,53.626,53.7,46924,0
+NEON.US,D,20130508,000000,54.5,56.774,53,54.2,23288,0
+NEON.US,D,20130509,000000,54.4,57,53.6,56.1,17913,0
+NEON.US,D,20130510,000000,56,56.3,54,55.6,12825,0
+NEON.US,D,20130513,000000,53.5,55.5,52.7,53,31506,0
+NEON.US,D,20130514,000000,52.8,54.2,52.4,52.7,18410,0
+NEON.US,D,20130515,000000,52.4,52.9,51.8,52.3,18816,0
+NEON.US,D,20130516,000000,52.2,52.899,51.6,52.4,17794,0
+NEON.US,D,20130517,000000,52.8,54.3,52,52.8,22283,0
+NEON.US,D,20130520,000000,52.8,54.6,52.8,53.2,9182,0
+NEON.US,D,20130521,000000,53.4,54.9,52.8,52.8,25667,0
+NEON.US,D,20130522,000000,52.7,54.6,51.3,51.6,19288,0
+NEON.US,D,20130523,000000,51.3,52.4,50.5,52.3,16028,0
+NEON.US,D,20130524,000000,52,52.9,51.8,52,7824,0
+NEON.US,D,20130528,000000,53,54.8,52.2,54,28621,0
+NEON.US,D,20130529,000000,53.7,54.5,52.5,52.7,26182,0
+NEON.US,D,20130530,000000,54.5,54.9,53,53,33635,0
+NEON.US,D,20130531,000000,53,55,53,54.3,21801,0
+NEON.US,D,20130603,000000,54.2,54.9,53.3,53.9,15925,0
+NEON.US,D,20130604,000000,54.1,54.2,52.3,53.6,60512,0
+NEON.US,D,20130605,000000,52.7,52.7,50.2,50.6,55587,0
+NEON.US,D,20130606,000000,50.5,53.1,50.4,52.6,40757,0
+NEON.US,D,20130607,000000,53,55,52.2,54.4,20267,0
+NEON.US,D,20130610,000000,54.9,56.45,54.351,55.9,19417,0
+NEON.US,D,20130611,000000,55,55.3,54,54,12153,0
+NEON.US,D,20130612,000000,53.5,53.9,51,51.7,21752,0
+NEON.US,D,20130613,000000,51.5,53.8,51.4,52.7,18813,0
+NEON.US,D,20130614,000000,52.8,53.5,51.7,52.3,15551,0
+NEON.US,D,20130617,000000,52.8,53,52,52.2,9621,0
+NEON.US,D,20130618,000000,52.2,53.3,52.1,53.2,11477,0
+NEON.US,D,20130619,000000,53,54.7,53,54,17969,0
+NEON.US,D,20130620,000000,53,54.1,51.5,51.7,18304,0
+NEON.US,D,20130621,000000,51.9,53.9,51.5,53.8,22992,0
+NEON.US,D,20130624,000000,53.1,53.5,51.6,53,18110,0
+NEON.US,D,20130625,000000,53.7,54.6,52.1,52.8,28848,0
+NEON.US,D,20130626,000000,53.3,55.5,52.4,55.4,25154,0
+NEON.US,D,20130627,000000,56,60,55.94,60,79058,0
+NEON.US,D,20130628,000000,60,60.1,58.8,59.5,56152,0
+NEON.US,D,20130701,000000,60,60,57.5,59.2,23095,0
+NEON.US,D,20130702,000000,59.2,60,57.7,58.8,22938,0
+NEON.US,D,20130703,000000,58.3,59,58,58.6,5532,0
+NEON.US,D,20130705,000000,59.7,59.9,57.8,59.1,10954,0
+NEON.US,D,20130708,000000,59.9,59.9,58.2,58.9,9464,0
+NEON.US,D,20130709,000000,59.2,63.7,58.525,63.7,102888,0
+NEON.US,D,20130710,000000,65.9,79.9,65.9,78.9,587548,0
+NEON.US,D,20130711,000000,75.5,78,73,75.4,246005,0
+NEON.US,D,20130712,000000,74.2,82.3,72,79.8,162491,0
+NEON.US,D,20130715,000000,80.7,83.7,78.3,82.8,98039,0
+NEON.US,D,20130716,000000,82.9,86.9,80.5,82,120785,0
+NEON.US,D,20130717,000000,82.3,82.8,75.9,80.4,163098,0
+NEON.US,D,20130718,000000,80.9,82.5,79.4,79.7,114755,0
+NEON.US,D,20130719,000000,79.7,80,77.5,78.7,40928,0
+NEON.US,D,20130722,000000,78.7,79.5,75,75.5,36240,0
+NEON.US,D,20130723,000000,75.7,82.7,75.2,81.5,115439,0
+NEON.US,D,20130724,000000,83,85.3,77,78.2,62595,0
+NEON.US,D,20130725,000000,77.8,79.8,76.5,78.5,29292,0
+NEON.US,D,20130726,000000,78,79.1,76.7,77.7,14645,0
+NEON.US,D,20130729,000000,76.9,79.4,75,77.9,22112,0
+NEON.US,D,20130730,000000,78,78.9,75.5,76.4,15012,0
+NEON.US,D,20130731,000000,76.6,78.29,75.3,77.9,25791,0
+NEON.US,D,20130801,000000,78.9,79,75.801,78.3,34574,0
+NEON.US,D,20130802,000000,77.8,78.2,75.8,77,23267,0
+NEON.US,D,20130805,000000,76.7,79.488,76.4,78,55102,0
+NEON.US,D,20130806,000000,80.5,88.4,77.8,79.2,247873,0
+NEON.US,D,20130807,000000,78.6,79.5,74,74.2,71118,0
+NEON.US,D,20130808,000000,74.8,79,68,70.7,132745,0
+NEON.US,D,20130809,000000,70.9,74.3,70.9,72.6,31565,0
+NEON.US,D,20130812,000000,71.7,73,69.9,72.4,55828,0
+NEON.US,D,20130813,000000,72.2,72.2,69.9,70.1,47095,0
+NEON.US,D,20130814,000000,69.9,70.2,66.2,68.5,54144,0
+NEON.US,D,20130815,000000,70,72.5,69.299,69.9,46735,0
+NEON.US,D,20130816,000000,70.5,71.9,68.5,69,35137,0
+NEON.US,D,20130819,000000,68.4,68.6,64.1,64.6,42269,0
+NEON.US,D,20130820,000000,65.4,69,64.7,66,45643,0
+NEON.US,D,20130821,000000,65.8,67.5,64.5,66,38706,0
+NEON.US,D,20130822,000000,66.1,67.4,65,66.3,14163,0
+NEON.US,D,20130823,000000,66.6,67.7,65.5,67.5,19500,0
+NEON.US,D,20130826,000000,68.5,68.7,66.5,68.5,29661,0
+NEON.US,D,20130827,000000,67.9,67.9,63.2,63.3,45933,0
+NEON.US,D,20130828,000000,63.4,65.3,63.2,64.6,15774,0
+NEON.US,D,20130829,000000,64.5,67,63.9,66.3,15812,0
+NEON.US,D,20130830,000000,66,66.9,64.8,66.5,20049,0
+NEON.US,D,20130903,000000,68.6,69.7,63.9,65.8,43007,0
+NEON.US,D,20130904,000000,67,67.5,63,67.3,57064,0
+NEON.US,D,20130905,000000,67.6,79.4,66.1,75,184300,0
+NEON.US,D,20130906,000000,75,77.3,69.7,70,82216,0
+NEON.US,D,20130909,000000,70,72.8,69,70.9,39143,0
+NEON.US,D,20130910,000000,71.2,71.7,69.6,69.9,50579,0
+NEON.US,D,20130911,000000,73.2,74.9,69.8,71.2,252897,0
+NEON.US,D,20130912,000000,70.3,71.1,66.2,70.6,122185,0
+NEON.US,D,20130913,000000,70.4,71.4,69.5,70.5,36616,0
+NEON.US,D,20130916,000000,71.4,71.4,66.1,67.2,73935,0
+NEON.US,D,20130917,000000,66.9,68.4,66.2,67.2,54561,0
+NEON.US,D,20130918,000000,67.4,69,64.7,66.3,88278,0
+NEON.US,D,20130919,000000,66.5,66.51,63.3,64.5,77338,0
+NEON.US,D,20130920,000000,64.5,64.5,63.2,63.9,68293,0
+NEON.US,D,20130923,000000,63.7,64.7,63.5,64.3,35067,0
+NEON.US,D,20130924,000000,64.9,66.5,62.6,64.8,68832,0
+NEON.US,D,20130925,000000,64.7,67.5,63.4,65.1,57550,0
+NEON.US,D,20130926,000000,65.3,67,64.6,66.5,39094,0
+NEON.US,D,20130927,000000,65.8,66.5,64.9,65,20390,0
+NEON.US,D,20130930,000000,64.1,66.7,63.4,64.2,47990,0
+NEON.US,D,20131001,000000,64,65.4,60.7,61.2,72530,0
+NEON.US,D,20131002,000000,60.9,63,60.6,62,49400,0
+NEON.US,D,20131003,000000,62,62,56.5,57.1,96924,0
+NEON.US,D,20131004,000000,57,62.9,55.2,59.7,64930,0
+NEON.US,D,20131007,000000,58.9,60.2,57.5,59.1,49240,0
+NEON.US,D,20131008,000000,58.9,59,57,57.2,32600,0
+NEON.US,D,20131009,000000,57.4,57.5,54.8,55.5,43300,0
+NEON.US,D,20131010,000000,56.4,58,55.8,57.2,28230,0
+NEON.US,D,20131011,000000,56.8,58.4,56,57.4,19480,0
+NEON.US,D,20131014,000000,56.8,57.2,55.3,56,30870,0
+NEON.US,D,20131015,000000,55.7,55.8,54.1,54.2,44500,0
+NEON.US,D,20131016,000000,54.7,56.7,53.6,56.3,33940,0
+NEON.US,D,20131017,000000,56.1,61.1,55.6,60.4,57930,0
+NEON.US,D,20131018,000000,61.2,64.4,60.3,62,95160,0
+NEON.US,D,20131021,000000,62,68.2,61.7,67.9,101320,0
+NEON.US,D,20131022,000000,68.1,68.2,64,64.5,70260,0
+NEON.US,D,20131023,000000,63.8,64.6,58.6,58.9,79320,0
+NEON.US,D,20131024,000000,58.8,61.3,58.3,60.5,39133,0
+NEON.US,D,20131025,000000,60.8,61.8,59,61.1,38890,0
+NEON.US,D,20131028,000000,60.8,60.8,56.2,56.8,60070,0
+NEON.US,D,20131029,000000,56.8,57.9,56.4,57.3,39680,0
+NEON.US,D,20131030,000000,57,57.6,52.6,52.8,83730,0
+NEON.US,D,20131031,000000,52.8,54.8,52.8,54.1,35184,0
+NEON.US,D,20131101,000000,54.2,54.2,51.3,52,60180,0
+NEON.US,D,20131104,000000,52.4,56.3,52,55.8,48300,0
+NEON.US,D,20131105,000000,54.9,55.3,54.1,54.6,22160,0
+NEON.US,D,20131106,000000,54.8,56.7,53.6,54.5,46124,0
+NEON.US,D,20131107,000000,53,55.8,49.6,53,102710,0
+NEON.US,D,20131108,000000,54,58,51.5,53.2,116670,0
+NEON.US,D,20131111,000000,52.9,56.2,52.9,55.4,24690,0
+NEON.US,D,20131112,000000,55,56,53,54,37890,0
+NEON.US,D,20131113,000000,53.4,53.8,52.4,53.4,40490,0
+NEON.US,D,20131114,000000,53.5,54.3,52,53.8,51468,0
+NEON.US,D,20131115,000000,53.6,58.599,53.225,57.2,71891,0
+NEON.US,D,20131118,000000,57.2,59,55.6,56.6,37120,0
+NEON.US,D,20131119,000000,56.9,57.9,54.6,54.9,36300,0
+NEON.US,D,20131120,000000,55,56.5,54,54.1,21130,0
+NEON.US,D,20131121,000000,54.3,57.5,54.3,57.4,30220,0
+NEON.US,D,20131122,000000,57.6,62.5,57.3,59,62200,0
+NEON.US,D,20131125,000000,59,60.3,56.8,58.1,25065,0
+NEON.US,D,20131126,000000,57.9,64.9,57.2,63.2,58940,0
+NEON.US,D,20131127,000000,63.4,63.6,61.6,62.7,18640,0
+NEON.US,D,20131129,000000,63.4,64.9,62.6,63.3,18893,0
+NEON.US,D,20131202,000000,63.3,63.5,60,60.6,49054,0
+NEON.US,D,20131203,000000,60.7,64.5,60.7,63.1,45700,0
+NEON.US,D,20131204,000000,62.7,64,60.1,61.2,22590,0
+NEON.US,D,20131205,000000,61.2,63,61,62.6,16580,0
+NEON.US,D,20131206,000000,63.2,63.8,60.1,60.3,26450,0
+NEON.US,D,20131209,000000,60.2,62,57.8,59.3,51930,0
+NEON.US,D,20131210,000000,59.3,59.3,56.6,57.9,42560,0
+NEON.US,D,20131211,000000,57.9,59.138,55.4,56.4,35398,0
+NEON.US,D,20131212,000000,56.9,58.6,55.1,57.3,30990,0
+NEON.US,D,20131213,000000,56.3,59,55.6,56.6,30260,0
+NEON.US,D,20131216,000000,55.3,59.2,55.2,56.9,29300,0
+NEON.US,D,20131217,000000,56.7,59.9,55.8,58.5,65380,0
+NEON.US,D,20131218,000000,58.4,60.465,56.8,59.6,24058,0
+NEON.US,D,20131219,000000,59.3,60.7,58.2,58.9,24050,0
+NEON.US,D,20131220,000000,59.3,61.1,57.7,60.6,58530,0
+NEON.US,D,20131223,000000,61.1,61.1,58.5,59.5,51600,0
+NEON.US,D,20131224,000000,59.8,62,58.1,60.5,24322,0
+NEON.US,D,20131226,000000,60.5,60.9,59.4,60,19980,0
+NEON.US,D,20131227,000000,60.3,63.8,59.9,61.5,53472,0
+NEON.US,D,20131230,000000,61.5,64,61.5,63.8,35251,0
+NEON.US,D,20131231,000000,63.8,64.1,62,63.2,48700,0
+NEON.US,D,20140102,000000,62.5,68.8,61.8,66.8,80338,0
+NEON.US,D,20140103,000000,66.9,70.5,66.2,70.2,66066,0
+NEON.US,D,20140106,000000,70.4,70.8,66.4,67,52146,0
+NEON.US,D,20140107,000000,67.1,68.5,66,66.4,35430,0
+NEON.US,D,20140108,000000,66.1,66.9,61.7,62.1,67310,0
+NEON.US,D,20140109,000000,62.3,66,60.1,64.5,84970,0
+NEON.US,D,20140110,000000,64.3,64.5,61.2,64.4,72920,0
+NEON.US,D,20140113,000000,63.9,66,60.6,61.6,41030,0
+NEON.US,D,20140114,000000,61.7,62.664,60.8,61.4,29912,0
+NEON.US,D,20140115,000000,61.4,62.6,58.9,59.1,63500,0
+NEON.US,D,20140116,000000,58.8,60.5,55.7,58,103670,0
+NEON.US,D,20140117,000000,57.7,59.4,55.5,56.1,92970,0
+NEON.US,D,20140121,000000,56.8,58.3,56.5,57.3,50785,0
+NEON.US,D,20140122,000000,57.7,59.68,57.1,58.9,148365,0
+NEON.US,D,20140123,000000,58.6,59.7,57.9,59,37840,0
+NEON.US,D,20140124,000000,58.5,58.9,57.5,58.1,49520,0
+NEON.US,D,20140127,000000,58.8,59.6,57,57.2,36730,0
+NEON.US,D,20140128,000000,57.4,57.7,56.1,56.9,46760,0
+NEON.US,D,20140129,000000,56.3,57.3,55.1,55.3,44284,0
+NEON.US,D,20140130,000000,55.7,57.1,55.1,56.3,30178,0
+NEON.US,D,20140131,000000,55.4,57.4,55,56.9,31250,0
+NEON.US,D,20140203,000000,56.8,58.4,56.5,56.9,39763,0
+NEON.US,D,20140204,000000,57.3,58.4,56.2,57.4,27792,0
+NEON.US,D,20140205,000000,57.8,58.6,56.5,57.1,23560,0
+NEON.US,D,20140206,000000,57,60.5,57,58.2,54214,0
+NEON.US,D,20140207,000000,58.8,65,58.8,61.9,133768,0
+NEON.US,D,20140210,000000,61.9,62.6,60,61.2,51348,0
+NEON.US,D,20140211,000000,61.4,62.9,60.6,62.6,90771,0
+NEON.US,D,20140212,000000,63.9,67.4,62.3,66.1,113614,0
+NEON.US,D,20140213,000000,65.5,68,64.7,66.3,64716,0
+NEON.US,D,20140214,000000,66.1,67.2,65.1,67,61637,0
+NEON.US,D,20140218,000000,67.5,67.6,63.4,64.1,65511,0
+NEON.US,D,20140219,000000,64,65.8,62.6,65,81138,0
+NEON.US,D,20140220,000000,64.4,76.1,64.4,73.4,313347,0
+NEON.US,D,20140221,000000,73,73.7,70.5,70.9,89848,0
+NEON.US,D,20140224,000000,71.1,76.5,70.7,72.5,87697,0
+NEON.US,D,20140225,000000,71.92,73.7,71.35,72,45470,0
+NEON.US,D,20140226,000000,71.42,76.2,71.401,73,68441,0
+NEON.US,D,20140227,000000,72.8,77,72.3,75.1,90918,0
+NEON.US,D,20140228,000000,75,76.3,71.5,72.2,77962,0
+NEON.US,D,20140303,000000,71.5,71.9,68.3,71.5,89566,0
+NEON.US,D,20140304,000000,72.2,75.2,72.2,72.5,84320,0
+NEON.US,D,20140305,000000,72.5,72.9,69.5,71.9,86024,0
+NEON.US,D,20140306,000000,76.1,77.962,68.8,70.8,228870,0
+NEON.US,D,20140307,000000,70,73.25,67.55,68.8,90581,0
+NEON.US,D,20140310,000000,68.8,70.4,67.5,70.3,96789,0
+NEON.US,D,20140311,000000,72.3,72.9,67.2,67.2,57648,0
+NEON.US,D,20140312,000000,65.6,69.2,65.3,67.5,42973,0
+NEON.US,D,20140313,000000,68,68.6,63,64.1,101596,0
+NEON.US,D,20140314,000000,63.7,66.5,62.6,65.4,58361,0
+NEON.US,D,20140317,000000,65.9,69.2,64.2,66.7,50550,0
+NEON.US,D,20140318,000000,66.9,69.8,66.2,69.4,91655,0
+NEON.US,D,20140319,000000,69.2,70.4,66.6,67.6,48916,0
+NEON.US,D,20140320,000000,67.8,68.4,66,67.6,33643,0
+NEON.US,D,20140321,000000,67.6,69.1,65.7,67.1,52500,0
+NEON.US,D,20140324,000000,67,67.1,60.1,63,218353,0
+NEON.US,D,20140325,000000,62.8,63.8,60.5,61.3,40244,0
+NEON.US,D,20140326,000000,61.5,62.1,58.4,58.5,68340,0
+NEON.US,D,20140327,000000,58.6,60.6,55.61,58.2,143032,0
+NEON.US,D,20140328,000000,58.5,59.9,55.2,56.8,83534,0
+NEON.US,D,20140331,000000,57.1,58.862,56,56.9,69934,0
+NEON.US,D,20140401,000000,57.1,59.9,57.1,59.6,66592,0
+NEON.US,D,20140402,000000,59.5,60.9,58.3,60.1,104304,0
+NEON.US,D,20140403,000000,60.5,62,58,59.1,91684,0
+NEON.US,D,20140404,000000,59.8,59.885,55.6,57.2,82778,0
+NEON.US,D,20140407,000000,57.1,57.4,54.1,54.5,111059,0
+NEON.US,D,20140408,000000,54.1,56,53.5,55.2,62935,0
+NEON.US,D,20140409,000000,56,57.7,55.2,57.6,56990,0
+NEON.US,D,20140410,000000,58.2,58.823,52.1,53,136604,0
+NEON.US,D,20140411,000000,54,55.7,50.6,52.4,83950,0
+NEON.US,D,20140414,000000,53.7,54,47.85,48,121416,0
+NEON.US,D,20140415,000000,50.9,52.2,44.9,48.4,316332,0
+NEON.US,D,20140416,000000,49.9,52.6,47.7,52.4,135441,0
+NEON.US,D,20140417,000000,52.4,57.4,51.31,56.9,219437,0
+NEON.US,D,20140421,000000,56.9,59.4,55.9,56.7,83579,0
+NEON.US,D,20140422,000000,57.4,59,57,57.2,49933,0
+NEON.US,D,20140423,000000,57.7,60,56.7,58.9,116299,0
+NEON.US,D,20140424,000000,59.5,60.365,56.3,58.2,49977,0
+NEON.US,D,20140425,000000,57.9,58.5,55.5,55.9,49205,0
+NEON.US,D,20140428,000000,56.2,56.7,52.5,54.8,63388,0
+NEON.US,D,20140429,000000,55.3,57.2,54.1,54.5,46015,0
+NEON.US,D,20140430,000000,54.1,54.4,52.7,53.5,42574,0
+NEON.US,D,20140501,000000,53.5,53.6,49.4,51.5,106073,0
+NEON.US,D,20140502,000000,51.9,51.9,49.2,50,72002,0
+NEON.US,D,20140505,000000,49.8,51.8,49.2,50.2,44803,0
+NEON.US,D,20140506,000000,49.8,50.5,46.7,47.3,74493,0
+NEON.US,D,20140507,000000,47.5,48,45.1,45.1,74277,0
+NEON.US,D,20140508,000000,45.3,46.05,43.5,44.3,68824,0
+NEON.US,D,20140509,000000,45,47.7,42.35,46.3,173490,0
+NEON.US,D,20140512,000000,46,46,39.1,39.5,296306,0
+NEON.US,D,20140513,000000,40,40.2,36.9,37.3,180102,0
+NEON.US,D,20140514,000000,37,39.4,35.8,36.7,151846,0
+NEON.US,D,20140515,000000,36.3,37.1,35.3,36.5,99978,0
+NEON.US,D,20140516,000000,36.6,36.9,35.5,36.9,45662,0
+NEON.US,D,20140519,000000,36.5,40,35.9,39.1,108921,0
+NEON.US,D,20140520,000000,38.9,39.4,36.2,36.3,80320,0
+NEON.US,D,20140521,000000,36.6,38,34.8,35.4,94923,0
+NEON.US,D,20140522,000000,35.5,37.2,34.5,35.7,76784,0
+NEON.US,D,20140523,000000,35.9,37.5,35.1,37.4,52328,0
+NEON.US,D,20140527,000000,38,40.1,37.5,39.4,135775,0
+NEON.US,D,20140528,000000,39.6,40.5,37.2,37.4,80457,0
+NEON.US,D,20140529,000000,37.4,37.95,36,36.1,54107,0
+NEON.US,D,20140530,000000,36.4,36.9,34.5,35.3,94924,0
+NEON.US,D,20140602,000000,35.1,35.3,30.1,31.4,383699,0
+NEON.US,D,20140603,000000,31.9,32.5,31,31.1,84525,0
+NEON.US,D,20140604,000000,30.5,32.9,30.5,32,93166,0
+NEON.US,D,20140605,000000,32.6,34.4,32.1,34,124141,0
+NEON.US,D,20140606,000000,34.5,34.6,33.6,34.1,67908,0
+NEON.US,D,20140609,000000,34.2,37.1,33.7,37,124241,0
+NEON.US,D,20140610,000000,37,39.9,36.5,38.9,150900,0
+NEON.US,D,20140611,000000,39.2,42.3,39,41.4,117414,0
+NEON.US,D,20140612,000000,41.4,41.8,36.8,37.2,76167,0
+NEON.US,D,20140613,000000,37.5,39.6,36.9,39,52633,0
+NEON.US,D,20140616,000000,38.8,40,38.7,39.9,32992,0
+NEON.US,D,20140617,000000,40,40.9,38.5,40.1,80841,0
+NEON.US,D,20140618,000000,39.9,40.4,30.3,31.3,433627,0
+NEON.US,D,20140619,000000,31.6,34.5,31.5,32.85,238300,0
+NEON.US,D,20140620,000000,32.9,33,30.6,31.6,156902,0
+NEON.US,D,20140623,000000,32,33,30.5,30.8,100003,0
+NEON.US,D,20140624,000000,30.6,31,24.4,29,466161,0
+NEON.US,D,20140625,000000,28.4,31.8,27.2,31.7,120719,0
+NEON.US,D,20140626,000000,32.5,33.2,29.4,30.3,164966,0
+NEON.US,D,20140627,000000,30.3,31.9,29.4,31.9,474275,0
+NEON.US,D,20140630,000000,30.6,31.9,30.2,31.3,85299,0
+NEON.US,D,20140701,000000,31.8,32.9,31,32.2,83457,0
+NEON.US,D,20140702,000000,32,32.5,30.9,31.3,40570,0
+NEON.US,D,20140703,000000,31.5,32,30.7,31.7,26791,0
+NEON.US,D,20140707,000000,31.4,32,29.2,29.7,71305,0
+NEON.US,D,20140708,000000,29.7,30,27.3,28.5,133488,0
+NEON.US,D,20140709,000000,28.5,33.5,27.5,31,370145,0
+NEON.US,D,20140710,000000,30.7,33.8,29.5,32.3,185121,0
+NEON.US,D,20140711,000000,32.4,34.09,31.421,33.5,92601,0
+NEON.US,D,20140714,000000,34,35,33.3,33.4,73290,0
+NEON.US,D,20140715,000000,33.5,34.36,32.5,33.5,50857,0
+NEON.US,D,20140716,000000,33.5,33.8,31.3,31.4,44720,0
+NEON.US,D,20140717,000000,31.4,32.8,29.9,30.7,44604,0
+NEON.US,D,20140718,000000,30.6,32.7,30.4,32.3,47359,0
+NEON.US,D,20140721,000000,32.2,33.7,31.9,32.2,35565,0
+NEON.US,D,20140722,000000,32.9,33.6,31.6,31.8,29027,0
+NEON.US,D,20140723,000000,32.1,32.1,30.1,31.6,75195,0
+NEON.US,D,20140724,000000,31.7,32.2,29.9,30.2,41534,0
+NEON.US,D,20140725,000000,30.2,30.5,28.8,30.4,30598,0
+NEON.US,D,20140728,000000,30.5,30.7,28,28.6,53786,0
+NEON.US,D,20140729,000000,28.6,29,26.6,26.9,53917,0
+NEON.US,D,20140730,000000,27.6,28.899,26.5,27.985,57390,0
+NEON.US,D,20140731,000000,27.3,28,26.5,27.2,34118,0
+NEON.US,D,20140801,000000,27.2,28.2,25.8,26.2,33821,0
+NEON.US,D,20140804,000000,26.6,28.7,26.6,28.5,43408,0
+NEON.US,D,20140805,000000,28,29.4,26.65,28,48845,0
+NEON.US,D,20140806,000000,30,31.8,28.801,29.5,200058,0
+NEON.US,D,20140807,000000,29.9,30,28.4,29.7,67448,0
+NEON.US,D,20140808,000000,29.5,29.816,28.1,29,33538,0
+NEON.US,D,20140811,000000,29.2,31.6,29,31,71593,0
+NEON.US,D,20140812,000000,31.2,31.2,29,29.9,75773,0
+NEON.US,D,20140813,000000,29.7,30.4,29,29.9,39598,0
+NEON.US,D,20140814,000000,30,31.1,29.7,29.9,41131,0
+NEON.US,D,20140815,000000,30,30.4,29.1,29.5,25225,0
+NEON.US,D,20140818,000000,29.8,32.3,29.2,32,66747,0
+NEON.US,D,20140819,000000,32.4,32.8,30.9,31.6,34854,0
+NEON.US,D,20140820,000000,31.1,31.799,30.5,30.7,18849,0
+NEON.US,D,20140821,000000,29.4,30.7,29.2,30.5,36595,0
+NEON.US,D,20140822,000000,30.2,31.4,30.1,31.1,42563,0
+NEON.US,D,20140825,000000,31.5,31.5,30.4,30.7,20006,0
+NEON.US,D,20140826,000000,30.8,31.01,30.2,30.2,15785,0
+NEON.US,D,20140827,000000,30.4,30.4,29.5,30,27645,0
+NEON.US,D,20140828,000000,30,31,29.5,30.4,42979,0
+NEON.US,D,20140829,000000,30.5,31,30,30.3,23298,0
+NEON.US,D,20140902,000000,30.4,30.5,29,29.2,40969,0
+NEON.US,D,20140903,000000,29.5,31.5,29,29.8,76088,0
+NEON.US,D,20140904,000000,30.2,30.6,28.7,28.7,30117,0
+NEON.US,D,20140905,000000,28.6,30.95,28.5,30.3,65737,0
+NEON.US,D,20140908,000000,30.9,31.2,30,30.8,30486,0
+NEON.US,D,20140909,000000,30.6,31.9,29.8,30.1,42522,0
+NEON.US,D,20140910,000000,30.2,30.7,29.5,30.3,20797,0
+NEON.US,D,20140911,000000,30.1,30.6,29.9,30,10360,0
+NEON.US,D,20140912,000000,29.9,30.8,29.8,29.8,12410,0
+NEON.US,D,20140915,000000,29.8,30.2,27.9,28.2,47584,0
+NEON.US,D,20140916,000000,28.2,28.2,25.9,27.3,49360,0
+NEON.US,D,20140917,000000,27.4,28.3,27,27.8,11203,0
+NEON.US,D,20140918,000000,27.8,28.1,25,26.1,45476,0
+NEON.US,D,20140919,000000,26,26.3,21.6,22.4,117829,0
+NEON.US,D,20140922,000000,22.2,24.45,22,22.3,98404,0
+NEON.US,D,20140923,000000,22.7,23.4,20.9,21.6,191077,0
+NEON.US,D,20140924,000000,21.8,22.1,19.4,21.1,151278,0
+NEON.US,D,20140925,000000,20.9,22.1,20.1,21.1,63509,0
+NEON.US,D,20140926,000000,21.4,21.4,20.2,20.5,29635,0
+NEON.US,D,20140929,000000,20.3,22.6,20.3,22,56777,0
+NEON.US,D,20140930,000000,22.8,23,21.1,21.5,26617,0
+NEON.US,D,20141001,000000,21.2,21.8,20.6,20.8,18469,0
+NEON.US,D,20141002,000000,21,23.4,21,21.5,52308,0
+NEON.US,D,20141003,000000,22,22.3,21.316,21.9,22214,0
+NEON.US,D,20141006,000000,22.1,22.9,21.2,21.8,32493,0
+NEON.US,D,20141007,000000,21.5,21.6,20.501,20.7,41811,0
+NEON.US,D,20141008,000000,20.7,21,19.6,20.7,28131,0
+NEON.US,D,20141009,000000,20.6,20.775,19.5,19.8,16665,0
+NEON.US,D,20141010,000000,19.9,19.9,18.6,19.4,28766,0
+NEON.US,D,20141013,000000,19.2,19.5,17.6,17.9,42506,0
+NEON.US,D,20141014,000000,18.3,18.65,17.5,17.8,35650,0
+NEON.US,D,20141015,000000,17.2,19.2,17.2,18.6,57648,0
+NEON.US,D,20141016,000000,18.4,19.3,18.4,18.6,28729,0
+NEON.US,D,20141017,000000,19,19.9,18.4,19.5,27399,0
+NEON.US,D,20141020,000000,19.6,20.699,19.11,20.5,22207,0
+NEON.US,D,20141021,000000,23.8,24.6,20.4,21.1,209145,0
+NEON.US,D,20141022,000000,20.8,22.1,20.2,20.5,48833,0
+NEON.US,D,20141023,000000,21,21.201,19.8,20,29608,0
+NEON.US,D,20141024,000000,19.8,20,19,19.7,24842,0
+NEON.US,D,20141027,000000,19.7,20.45,18.8,20,16918,0
+NEON.US,D,20141028,000000,19.84,21.6,19.84,21.2,20426,0
+NEON.US,D,20141029,000000,21,21.299,19.7,20.1,10256,0
+NEON.US,D,20141030,000000,20.1,20.9,20.1,20.8,9773,0
+NEON.US,D,20141031,000000,21.2,21.5,20.6,21.4,12473,0
+NEON.US,D,20141103,000000,21.1,21.8,21.1,21.2,13870,0
+NEON.US,D,20141104,000000,21,21.2,20.601,21.1,10458,0
+NEON.US,D,20141105,000000,21.4,21.5,20.8,21.3,18523,0
+NEON.US,D,20141106,000000,21.8,23,21.2,21.5,45122,0
+NEON.US,D,20141107,000000,21.6,22,20.2,21.4,31871,0
+NEON.US,D,20141110,000000,21.3,23,20.8,22.5,23459,0
+NEON.US,D,20141111,000000,21.9,23.5,21.5,22.5,30619,0
+NEON.US,D,20141112,000000,21.9,22.5,20.8,21.5,29283,0
+NEON.US,D,20141113,000000,21.2,21.599,20.3,20.5,6262,0
+NEON.US,D,20141114,000000,20.4,22.499,19.9,21.2,32754,0
+NEON.US,D,20141117,000000,21.1,22,21,21.3,8576,0
+NEON.US,D,20141118,000000,21.5,22.5,21.2,22.1,16242,0
+NEON.US,D,20141119,000000,22.1,24,21.9,22.3,47468,0
+NEON.US,D,20141120,000000,22.3,23.6,22.1,22.9,36703,0
+NEON.US,D,20141121,000000,23.6,25,23.1,24.3,115661,0
+NEON.US,D,20141124,000000,24.7,25.8,23.5,24,62697,0
+NEON.US,D,20141125,000000,24.3,24.3,22.8,22.9,33117,0
+NEON.US,D,20141126,000000,22.8,23.9,22.1,23.6,25906,0
+NEON.US,D,20141128,000000,23.6,25.1,22.9,24.5,34497,0
+NEON.US,D,20141201,000000,24.6,25.5,23,23.2,36087,0
+NEON.US,D,20141202,000000,23.3,23.8,22.8,23.2,22310,0
+NEON.US,D,20141203,000000,23.1,23.7,22.5,22.65,25803,0
+NEON.US,D,20141204,000000,22.8,23.3,22.1,22.6,16885,0
+NEON.US,D,20141205,000000,23.2,23.3,22.1,22.4,20186,0
+NEON.US,D,20141208,000000,22.5,23,20.8,21.4,21386,0
+NEON.US,D,20141209,000000,20.9,23.1,20.7,22.7,24193,0
+NEON.US,D,20141210,000000,22.6,22.89,22,22,41834,0
+NEON.US,D,20141211,000000,22.3,22.6,20.5,21.1,167290,0
+NEON.US,D,20141212,000000,20.7,22.1,20.6,21.2,12050,0
+NEON.US,D,20141215,000000,21.1,21.7,20.5,20.7,36280,0
+NEON.US,D,20141216,000000,20.6,22.7,20.6,21.8,44344,0
+NEON.US,D,20141217,000000,21.7,23.8,21.7,23.7,19188,0
+NEON.US,D,20141218,000000,24.1,25.5,23.6,25.1,44207,0
+NEON.US,D,20141219,000000,25.1,25.1,24.5,25,20844,0
+NEON.US,D,20141222,000000,25,26.9,24.3,26.6,24383,0
+NEON.US,D,20141223,000000,26.9,26.9,25.3,25.75,32517,0
+NEON.US,D,20141224,000000,26,26.8,25.4,26.8,25321,0
+NEON.US,D,20141226,000000,26.5,27.7,25.9,26.5,11622,0
+NEON.US,D,20141229,000000,26.5,26.5,25.1,25.3,18457,0
+NEON.US,D,20141230,000000,25.4,32.8,25.1,30.8,346883,0
+NEON.US,D,20141231,000000,32.9,34.8,31.5,33.8,270508,0
+NEON.US,D,20150102,000000,33.8,35,30.1,34.9,170861,0
+NEON.US,D,20150105,000000,33.6,34.9,31.7,33.3,89642,0
+NEON.US,D,20150106,000000,33.7,33.7,26.2,26.2,159966,0
+NEON.US,D,20150107,000000,26.7,32.4,26.6,29.4,212097,0
+NEON.US,D,20150108,000000,29.9,30.5,27.5,29.8,82627,0
+NEON.US,D,20150109,000000,29.7,30.2,28.201,28.9,29993,0
+NEON.US,D,20150112,000000,29,29,27.7,28.7,39767,0
+NEON.US,D,20150113,000000,29.4,30.2,27.4,27.9,35692,0
+NEON.US,D,20150114,000000,27.5,28.001,26.1,26.4,32721,0
+NEON.US,D,20150115,000000,26.3,26.3,23.1,23.3,51669,0
+NEON.US,D,20150116,000000,23.5,25.1,22.7,24.8,32377,0
+NEON.US,D,20150120,000000,25,25.5,22.7,22.9,40246,0
+NEON.US,D,20150121,000000,23.1,24.3,22.2,23.8,42024,0
+NEON.US,D,20150122,000000,24.05,24.4,23.3,23.6,25206,0
+NEON.US,D,20150123,000000,23.6,24.5,23.3,24.5,26117,0
+NEON.US,D,20150126,000000,24,25.4,23.7,25.3,19594,0
+NEON.US,D,20150127,000000,24.6,25.3,24.4,24.6,13538,0
+NEON.US,D,20150128,000000,24.7,24.8,24.1,24.55,6837,0
+NEON.US,D,20150129,000000,24.5,25.5,24,25.4,12371,0
+NEON.US,D,20150130,000000,25.1,28,25.1,25.9,68300,0
+NEON.US,D,20150202,000000,26,27.1,25.9,27,14975,0
+NEON.US,D,20150203,000000,27.6,28.3,27,28.2,18356,0
+NEON.US,D,20150204,000000,28.7,28.8,27.8,28.5,12439,0
+NEON.US,D,20150205,000000,28.5,29.1,27.1,27.8,23423,0
+NEON.US,D,20150206,000000,28.2,28.2,26.1,26.5,19219,0
+NEON.US,D,20150209,000000,26.9,27.6,26.1,26.4,22828,0
+NEON.US,D,20150210,000000,26.6,27.8,26.3,26.6,16923,0
+NEON.US,D,20150211,000000,26.5,28.4,26.4,27.5,17719,0
+NEON.US,D,20150212,000000,27.8,28.9,27.5,28.2,18890,0
+NEON.US,D,20150213,000000,28.7,29.9,28.2,29.8,27091,0
+NEON.US,D,20150217,000000,30.3,31.3,29.8,30.5,26389,0
+NEON.US,D,20150218,000000,30.7,30.7,28.6,29.2,19949,0
+NEON.US,D,20150219,000000,29.2,30.4,29.2,29.5,10005,0
+NEON.US,D,20150220,000000,29.1,30.1,29.1,30.1,11409,0
+NEON.US,D,20150223,000000,30.2,30.5,29.8,30.1,22404,0
+NEON.US,D,20150224,000000,30.4,30.4,29.6,30,13262,0
+NEON.US,D,20150225,000000,30.1,30.6,29.9,30.6,10949,0
+NEON.US,D,20150226,000000,30,31.9,30,31.5,32839,0
+NEON.US,D,20150227,000000,31.2,31.9,30.1,30.7,19857,0
+NEON.US,D,20150302,000000,30.4,31.2,30.2,30.4,14050,0
+NEON.US,D,20150303,000000,30.5,30.9,30.1,30.4,6870,0
+NEON.US,D,20150304,000000,30.2,31.9,30.2,31.5,21900,0
+NEON.US,D,20150305,000000,31.9,31.9,31.1,31.2,15320,0
+NEON.US,D,20150306,000000,31,32.4,31,32,17280,0
+NEON.US,D,20150309,000000,32.3,32.3,30.9,31.2,13260,0
+NEON.US,D,20150310,000000,30.8,31.8,30.8,31.3,19010,0
+NEON.US,D,20150311,000000,31.5,33.1,31.2,32.1,54830,0
+NEON.US,D,20150312,000000,32.1,33.9,28.2,29.2,79770,0
+NEON.US,D,20150313,000000,29.4,29.6,26.6,27,51500,0
+NEON.US,D,20150316,000000,26.5,29.8,26.1,28.2,84360,0
+NEON.US,D,20150317,000000,28.5,28.5,26.5,26.8,40900,0
+NEON.US,D,20150318,000000,26.8,27,25.8,26.1,38950,0
+NEON.US,D,20150319,000000,26.2,27.9,26,27.5,39730,0
+NEON.US,D,20150320,000000,27.9,27.9,26.8,27,19270,0
+NEON.US,D,20150323,000000,27.4,30.8,27.2,29.3,37690,0
+NEON.US,D,20150324,000000,29.6,34.9,29.6,32,172540,0
+NEON.US,D,20150325,000000,32.8,33.8,30.5,32.4,88010,0
+NEON.US,D,20150326,000000,32.9,33.7,32.2,32.4,36130,0
+NEON.US,D,20150327,000000,33.1,33.1,32,32.3,27700,0
+NEON.US,D,20150330,000000,32.7,34.8,32.7,33.3,53970,0
+NEON.US,D,20150331,000000,33,33.6,31.6,31.7,46071,0
+NEON.US,D,20150401,000000,31.7,32.6,31.2,31.9,19830,0
+NEON.US,D,20150402,000000,32.3,34.4,31.5,34.1,38920,0
+NEON.US,D,20150406,000000,34.5,36.5,34.2,35.3,83550,0
+NEON.US,D,20150407,000000,35.9,36.2,34.342,34.6,24284,0
+NEON.US,D,20150408,000000,35.1,38.2,34.8,37.3,154730,0
+NEON.US,D,20150409,000000,37.4,39.8,37.4,39.4,92449,0
+NEON.US,D,20150410,000000,39.9,42.4,39.9,40.5,90830,0
+NEON.US,D,20150413,000000,40.5,40.8,37.3,37.9,83610,0
+NEON.US,D,20150414,000000,37.5,38.7,37.5,38.3,27280,0
+NEON.US,D,20150415,000000,38.1,38.7,37.5,38.3,40216,0
+NEON.US,D,20150416,000000,38.3,38.7,37.4,37.8,29007,0
+NEON.US,D,20150417,000000,37.2,39,37.1,39,39030,0
+NEON.US,D,20150420,000000,40.2,42.3,39.8,41.5,72747,0
+NEON.US,D,20150421,000000,42,42.4,41,42.2,39668,0
+NEON.US,D,20150422,000000,42,46.3,42,44.5,109630,0
+NEON.US,D,20150423,000000,43.7,47.5,43.7,47.2,93970,0
+NEON.US,D,20150424,000000,47.9,48.3,44.5,45.6,62750,0
+NEON.US,D,20150427,000000,46,47,40.6,40.6,101980,0
+NEON.US,D,20150428,000000,41,41.6,37.6,38,102430,0
+NEON.US,D,20150429,000000,37.9,38,35.3,37.6,83320,0
+NEON.US,D,20150430,000000,36.4,39.5,36.4,39,63710,0
+NEON.US,D,20150501,000000,39.2,40.4,37.6,38.8,49210,0
+NEON.US,D,20150504,000000,39,41,38.6,39.7,41760,0
+NEON.US,D,20150505,000000,39.4,39.7,37,37.8,58870,0
+NEON.US,D,20150506,000000,41.6,41.8,36.5,37.25,83156,0
+NEON.US,D,20150507,000000,37.2,39.1,35.1,38.6,90551,0
+NEON.US,D,20150508,000000,39,39.1,37.7,38.8,24840,0
+NEON.US,D,20150511,000000,39,39.5,38.6,39,16730,0
+NEON.US,D,20150512,000000,38.9,39,37.6,38.7,12295,0
+NEON.US,D,20150513,000000,38.6,41.7,38,40.7,47770,0
+NEON.US,D,20150514,000000,41.1,42.1,39.5,40.4,124120,0
+NEON.US,D,20150515,000000,40.4,40.6,39.8,39.9,14110,0
+NEON.US,D,20150518,000000,40.1,40.299,39,39.2,24731,0
+NEON.US,D,20150519,000000,39.3,39.5,38.1,38.6,34380,0
+NEON.US,D,20150520,000000,38.6,39.7,37,39.5,59660,0
+NEON.US,D,20150521,000000,38.9,39.4,37.2,37.2,43470,0
+NEON.US,D,20150522,000000,37.3,39.6,37.3,39.4,17280,0
+NEON.US,D,20150526,000000,39.2,39.4,38.2,39.3,19685,0
+NEON.US,D,20150527,000000,39.3,41.5,38.6,41,31750,0
+NEON.US,D,20150528,000000,41,44.4,40.2,42.4,72549,0
+NEON.US,D,20150529,000000,42.4,42.9,40.1,40.9,24250,0
+NEON.US,D,20150601,000000,41.9,41.9,38,38.7,34457,0
+NEON.US,D,20150602,000000,38.7,40,38.4,38.7,12094,0
+NEON.US,D,20150603,000000,39,39,37.6,38.5,28190,0
+NEON.US,D,20150604,000000,40.4,41.5,38.5,39.7,93030,0
+NEON.US,D,20150605,000000,39.8,39.8,38.1,38.9,15310,0
+NEON.US,D,20150608,000000,39,39.6,37.6,37.9,20850,0
+NEON.US,D,20150609,000000,37.8,37.9,35.5,36.3,44248,0
+NEON.US,D,20150610,000000,36.4,37.7,35.9,36.4,32515,0
+NEON.US,D,20150611,000000,36.5,36.9,35.6,36.5,19936,0
+NEON.US,D,20150612,000000,36.2,37,35.7,36.5,12990,0
+NEON.US,D,20150615,000000,36.2,36.5,34.5,35.7,25510,0
+NEON.US,D,20150616,000000,35.5,36.2,33.4,35.1,47770,0
+NEON.US,D,20150617,000000,35.2,37.3,34,34.6,51540,0
+NEON.US,D,20150618,000000,34.6,34.9,33.1,33.2,37560,0
+NEON.US,D,20150619,000000,33,35,31.9,34.7,60530,0
+NEON.US,D,20150622,000000,34.5,35.1,33.3,34.5,27210,0
+NEON.US,D,20150623,000000,34.3,34.784,33.5,33.7,21054,0
+NEON.US,D,20150624,000000,34.1,35,33.7,34.1,26150,0
+NEON.US,D,20150625,000000,34,34.8,32.7,32.8,18000,0
+NEON.US,D,20150626,000000,33,33.1,30.8,31.5,32430,0
+NEON.US,D,20150629,000000,30.4,34,30.3,31,44310,0
+NEON.US,D,20150630,000000,31.4,32.499,28.9,29.5,98591,0
+NEON.US,D,20150701,000000,29.7,31.7,29,30.6,64550,0
+NEON.US,D,20150702,000000,30.9,31.2,29.7,31,27540,0
+NEON.US,D,20150706,000000,31,31.7,30.4,31.6,19290,0
+NEON.US,D,20150707,000000,31.3,31.3,29.9,30.9,21620,0
+NEON.US,D,20150708,000000,30.9,31.3,29,30.6,52820,0
+NEON.US,D,20150709,000000,30.6,30.9,29.5,29.6,20060,0
+NEON.US,D,20150710,000000,30.4,30.6,29.4,30.6,13220,0
+NEON.US,D,20150713,000000,30.9,31.1,30.5,30.6,14410,0
+NEON.US,D,20150714,000000,30.4,31.6,30.4,31.5,13893,0
+NEON.US,D,20150715,000000,31.3,31.8,30.9,31.4,16101,0
+NEON.US,D,20150716,000000,32.1,32.4,31.2,31.4,27150,0
+NEON.US,D,20150717,000000,31.7,32,31.2,31.6,14840,0
+NEON.US,D,20150720,000000,31.9,31.9,30.5,30.7,9140,0
+NEON.US,D,20150721,000000,30.5,30.8,30.2,30.2,5980,0
+NEON.US,D,20150722,000000,30,30.6,29.5,29.9,9300,0
+NEON.US,D,20150723,000000,29.7,31,29.6,30.1,11980,0
+NEON.US,D,20150724,000000,30,31,29.3,29.7,14450,0
+NEON.US,D,20150727,000000,29.8,30.8,26.4,27.3,40070,0
+NEON.US,D,20150728,000000,27,27.5,24.6,25.3,63740,0
+NEON.US,D,20150729,000000,25,25.1,23.2,23.7,156610,0
+NEON.US,D,20150730,000000,23.5,24.3,23.2,24,40690,0
+NEON.US,D,20150731,000000,24,26.1,23.8,25.7,29170,0
+NEON.US,D,20150803,000000,25.4,25.7,24.1,24.9,32020,0
+NEON.US,D,20150804,000000,24.9,24.9,23.3,24.2,31840,0
+NEON.US,D,20150805,000000,24.2,26.2,24.2,25.8,28520,0
+NEON.US,D,20150806,000000,28,28.943,23.3,24.7,78405,0
+NEON.US,D,20150807,000000,23.5,25.5,23.5,25.3,18470,0
+NEON.US,D,20150810,000000,25,28.5,25,27,50280,0
+NEON.US,D,20150811,000000,26.5,27.4,25,26.4,51465,0
+NEON.US,D,20150812,000000,26,28.3,24.8,27.5,47800,0
+NEON.US,D,20150813,000000,27.2,28.3,26.2,26.4,20010,0
+NEON.US,D,20150814,000000,26.1,26.4,25.4,25.9,5580,0
+NEON.US,D,20150817,000000,26.1,26.5,24.9,25.4,23320,0
+NEON.US,D,20150818,000000,25.7,25.7,23.4,23.9,29250,0
+NEON.US,D,20150819,000000,23.7,24.1,22.1,23.8,31880,0
+NEON.US,D,20150820,000000,23.4,24.5,22.6,23.1,12830,0
+NEON.US,D,20150821,000000,22.9,24.8,22.6,24.4,35760,0
+NEON.US,D,20150824,000000,23.1,24.1,22.8,23.1,22864,0
+NEON.US,D,20150825,000000,25,26.2,23,25,55100,0
+NEON.US,D,20150826,000000,25.2,28.3,24.3,28.1,55670,0
+NEON.US,D,20150827,000000,28.1,30.6,27.4,28,44070,0
+NEON.US,D,20150828,000000,29,30.7,27.4,29.7,44510,0
+NEON.US,D,20150831,000000,29.9,30.8,28.5,29.3,24610,0
+NEON.US,D,20150901,000000,29.2,34.4,28.3,28.9,91180,0
+NEON.US,D,20150902,000000,29.4,30.5,28.4,28.9,16680,0
+NEON.US,D,20150903,000000,28.8,29.1,27.3,27.3,9860,0
+NEON.US,D,20150904,000000,27.5,27.5,26.2,27.1,8590,0
+NEON.US,D,20150908,000000,27.6,29.9,27.2,29.7,18850,0
+NEON.US,D,20150909,000000,30.3,30.7,28.4,29.6,21820,0
+NEON.US,D,20150910,000000,29.2,30.9,28.6,30.1,21528,0
+NEON.US,D,20150911,000000,29.9,30.9,29.1,30.3,10750,0
+NEON.US,D,20150914,000000,29.9,30.2,29.2,29.5,9730,0
+NEON.US,D,20150915,000000,29.5,30.4,29.5,30.1,7500,0
+NEON.US,D,20150916,000000,29.7,30.6,29.6,30,9250,0
+NEON.US,D,20150917,000000,30,30.6,29.6,30,21966,0
+NEON.US,D,20150918,000000,29.7,32.3,29.1,29.7,56460,0
+NEON.US,D,20150921,000000,30,30.5,29.2,29.9,16180,0
+NEON.US,D,20150922,000000,29.5,29.7,28.2,28.4,15730,0
+NEON.US,D,20150923,000000,28.6,28.7,27.3,27.5,9040,0
+NEON.US,D,20150924,000000,27.4,28.5,26.1,28.4,12150,0
+NEON.US,D,20150925,000000,28.5,30.3,28,29.6,33240,0
+NEON.US,D,20150928,000000,29.2,29.2,26.55,26.8,25782,0
+NEON.US,D,20150929,000000,26.8,27.5,25,25.5,14610,0
+NEON.US,D,20150930,000000,25.9,26.2,23.7,24.4,32210,0
+NEON.US,D,20151001,000000,24.7,25.9,24.7,25.5,15390,0
+NEON.US,D,20151002,000000,25.5,26,24.5,25.1,16850,0
+NEON.US,D,20151005,000000,25.1,26.4,24.9,25.7,11227,0
+NEON.US,D,20151006,000000,25.8,26.8,25.2,26.3,14290,0
+NEON.US,D,20151007,000000,23.3,23.7,20.5,22.6,174560,0
+NEON.US,D,20151008,000000,22.6,23.2,21,22.3,34120,0
+NEON.US,D,20151009,000000,22.4,23.5,22.1,22.9,33140,0
+NEON.US,D,20151012,000000,23.1,23.7,22.4,23.1,34431,0
+NEON.US,D,20151013,000000,23,23.6,23,23.3,11690,0
+NEON.US,D,20151014,000000,23.6,23.6,22.1,22.2,17910,0
+NEON.US,D,20151015,000000,22.3,23,22.1,23,12460,0
+NEON.US,D,20151016,000000,22.8,23.3,22.8,23.3,7050,0
+NEON.US,D,20151019,000000,23.4,24,22.9,23.5,19630,0
+NEON.US,D,20151020,000000,23.5,23.9,23.2,23.5,9672,0
+NEON.US,D,20151021,000000,23.6,23.8,22.6,22.6,9240,0
+NEON.US,D,20151022,000000,22.9,23.2,22.6,23,7510,0
+NEON.US,D,20151023,000000,23.3,24.1,23,23.2,10480,0
+NEON.US,D,20151026,000000,23.2,23.7,23,23.1,9130,0
+NEON.US,D,20151027,000000,23,24.4,23,23.6,20580,0
+NEON.US,D,20151028,000000,23.7,25.8,23.4,25.6,21610,0
+NEON.US,D,20151029,000000,25.8,26.8,25.5,25.7,20830,0
+NEON.US,D,20151030,000000,26,26.3,25.1,25.2,12320,0
+NEON.US,D,20151102,000000,25.3,26.5,25.005,26.2,12002,0
+NEON.US,D,20151103,000000,25.5,26.3,25.5,26,9840,0
+NEON.US,D,20151104,000000,26.1,26.2,25.3,25.8,10913,0
+NEON.US,D,20151105,000000,25.6,25.7,25.1,25.5,16730,0
+NEON.US,D,20151106,000000,25.3,25.5,24.2,24.8,14600,0
+NEON.US,D,20151109,000000,24.6,25.4,21.704,23.9,54187,0
+NEON.US,D,20151110,000000,22.8,25.7,22.8,25.4,40330,0
+NEON.US,D,20151111,000000,26,26,24.6,25.3,24230,0
+NEON.US,D,20151112,000000,24.9,25.3,24,24.7,25200,0
+NEON.US,D,20151113,000000,24.5,25.1,23.9,24.2,19500,0
+NEON.US,D,20151116,000000,24.1,24.8,23.5,24.6,15920,0
+NEON.US,D,20151117,000000,24.8,25.3,24.5,24.8,11020,0
+NEON.US,D,20151118,000000,24.9,25.4,24.6,24.9,7540,0
+NEON.US,D,20151119,000000,24.6,25.3,24.5,24.8,10650,0
+NEON.US,D,20151120,000000,25,25.2,24.7,24.9,4070,0
+NEON.US,D,20151123,000000,24.4,25.4,24.4,25.3,11640,0
+NEON.US,D,20151124,000000,24.8,26,24.5,25.5,12410,0
+NEON.US,D,20151125,000000,26,26.6,25.3,26.5,8200,0
+NEON.US,D,20151127,000000,26.6,27.5,25.9,26.7,10240,0
+NEON.US,D,20151130,000000,26.9,28,26.6,27.6,11020,0
+NEON.US,D,20151201,000000,27.7,28.3,27.2,27.6,15436,0
+NEON.US,D,20151202,000000,27.8,28.6,27.7,27.7,14194,0
+NEON.US,D,20151203,000000,28.1,28.1,26.266,27.3,8503,0
+NEON.US,D,20151204,000000,27.7,27.7,26.6,26.8,5190,0
+NEON.US,D,20151207,000000,26.9,27.3,24.5,25.1,15460,0
+NEON.US,D,20151208,000000,25,25.499,24.3,24.5,11792,0
+NEON.US,D,20151209,000000,24.2,24.3,23.8,24.1,15140,0
+NEON.US,D,20151210,000000,24.1,24.2,23.8,24.1,9310,0
+NEON.US,D,20151211,000000,24,24.1,22.9,23.9,14930,0
+NEON.US,D,20151214,000000,23.9,24.1,22.6,23,15049,0
+NEON.US,D,20151215,000000,23,24.1,23,24.1,11360,0
+NEON.US,D,20151216,000000,24.1,25.8,24,25.5,12320,0
+NEON.US,D,20151217,000000,25.9,27.5,25,25.4,16950,0
+NEON.US,D,20151218,000000,25,26.8,24.8,26.3,9590,0
+NEON.US,D,20151221,000000,26.5,27.5,23.7,26.9,12590,0
+NEON.US,D,20151222,000000,26.9,27.401,26,26.5,6894,0
+NEON.US,D,20151223,000000,26.2,29.2,26.2,27.4,36620,0
+NEON.US,D,20151224,000000,28.2,28.2,26,26,5728,0
+NEON.US,D,20151228,000000,26.1,26.8,24.7,25.3,15517,0
+NEON.US,D,20151229,000000,25.8,25.8,24.02,24.8,26046,0
+NEON.US,D,20151230,000000,24.3,25.532,24.3,25.1,14695,0
+NEON.US,D,20151231,000000,25,25.8,24.8,25.3,13156,0
+NEON.US,D,20160104,000000,24.5,25.7,24.5,25.5,3791,0
+NEON.US,D,20160105,000000,25.4,25.5,24.5,24.9,8485,0
+NEON.US,D,20160106,000000,24.9,25,24.1,24.4,7801,0
+NEON.US,D,20160107,000000,24,24,23.2,23.2,11618,0
+NEON.US,D,20160108,000000,23.4,23.6,21.7,22,18751,0
+NEON.US,D,20160111,000000,23,24,22.1,22.2,24062,0
+NEON.US,D,20160112,000000,22.3,23.01,20.3,21.2,17783,0
+NEON.US,D,20160113,000000,21.3,22.5,20.2,20.6,13870,0
+NEON.US,D,20160114,000000,20.6,21.8,20,21.6,16258,0
+NEON.US,D,20160115,000000,21.2,21.2,20.35,20.7,9359,0
+NEON.US,D,20160119,000000,21.5,22.4,21,21.3,19840,0
+NEON.US,D,20160120,000000,21.3,22.3,20.7,21,27124,0
+NEON.US,D,20160121,000000,21,22.1,21,22.1,4057,0
+NEON.US,D,20160122,000000,22.5,25,22.5,24.5,18505,0
+NEON.US,D,20160125,000000,24.5,25.9,24.2,25.3,46654,0
+NEON.US,D,20160126,000000,25.2,26.8,25.2,25.7,13062,0
+NEON.US,D,20160127,000000,25.9,25.9,23.05,23.2,17020,0
+NEON.US,D,20160128,000000,23.5,23.85,22.2,22.8,16155,0
+NEON.US,D,20160129,000000,22.9,24.2,22.8,23.5,10869,0
+NEON.US,D,20160201,000000,23.1,23.1,22.2,22.9,8421,0
+NEON.US,D,20160202,000000,22.7,23.2,22.5,22.9,12411,0
+NEON.US,D,20160203,000000,23,23.5,23,23.3,6648,0
+NEON.US,D,20160204,000000,23.5,23.8,22.7,22.9,8270,0
+NEON.US,D,20160205,000000,22.6,23.1,21.6,21.8,13098,0
+NEON.US,D,20160208,000000,21.5,21.501,19.85,20.5,28447,0
+NEON.US,D,20160209,000000,20.5,21.69,20.112,20.5,12331,0
+NEON.US,D,20160210,000000,20.6,21.9,20.6,21.2,5676,0
+NEON.US,D,20160211,000000,20.8,21.4,20.601,21.4,4555,0
+NEON.US,D,20160212,000000,21.4,22.3,21.13,22.3,2353,0
+NEON.US,D,20160216,000000,22.4,24,22.4,23.7,8501,0
+NEON.US,D,20160217,000000,24.2,25.1,23.2,23.4,9067,0
+NEON.US,D,20160218,000000,22.9,24.8,22.9,23.7,27292,0
+NEON.US,D,20160219,000000,22,24.199,22,22.6,13207,0
+NEON.US,D,20160222,000000,23,23.95,23,23.5,7459,0
+NEON.US,D,20160223,000000,23.5,24.199,23.5,23.9,8131,0
+NEON.US,D,20160224,000000,23.4,23.8,23.1,23.8,5466,0
+NEON.US,D,20160225,000000,23.7,23.9,23.3,23.7,13695,0
+NEON.US,D,20160226,000000,23.7,25.4,23.6,24.9,13934,0
+NEON.US,D,20160229,000000,25,25.78,23.8,25,10324,0
+NEON.US,D,20160301,000000,25.6,25.6,23.6,24.2,15883,0
+NEON.US,D,20160302,000000,24.3,24.8,23.9,24.5,6841,0
+NEON.US,D,20160303,000000,24.2,25.2,24.1,24.1,6382,0
+NEON.US,D,20160304,000000,24.1,24.6,24,24.3,5793,0
+NEON.US,D,20160307,000000,24.1,24.1,21.5,22,22982,0
+NEON.US,D,20160308,000000,22.1,24,21.5,21.5,16414,0
+NEON.US,D,20160309,000000,21.8,23.35,21.733,22.9,10635,0
+NEON.US,D,20160310,000000,23.25,23.5,22.5,22.5,19060,0
+NEON.US,D,20160311,000000,21.5,23.6,20.6,22.5,57261,0
+NEON.US,D,20160314,000000,22.6,22.6,20.632,21.2,20850,0
+NEON.US,D,20160315,000000,21.3,21.5,20.15,20.9,19824,0
+NEON.US,D,20160316,000000,20.5,22.3,20.3,22,10750,0
+NEON.US,D,20160317,000000,21,22.6,21,21.4,11352,0
+NEON.US,D,20160318,000000,21.4,21.7,21,21.6,4124,0
+NEON.US,D,20160321,000000,21.3,21.3,20.6,20.6,9976,0
+NEON.US,D,20160322,000000,20.7,21.5,20.7,21.3,7603,0
+NEON.US,D,20160323,000000,21.3,21.6,20.4,20.4,14381,0
+NEON.US,D,20160324,000000,20.5,21.2,20,20.5,10752,0
+NEON.US,D,20160328,000000,20.5,20.9,20.4,20.7,3864,0
+NEON.US,D,20160329,000000,20.6,20.6,20.4,20.4,5788,0
+NEON.US,D,20160330,000000,20.7,20.9,20.3,20.5,10315,0
+NEON.US,D,20160331,000000,20.4,20.8,20,20.4,9590,0
+NEON.US,D,20160401,000000,20.5,21,20.2,20.5,9521,0
+NEON.US,D,20160404,000000,20,20.731,20,20,9750,0
+NEON.US,D,20160405,000000,20,20.3,19.5,19.8,10769,0
+NEON.US,D,20160406,000000,19.9,19.9,18.6,19.5,21668,0
+NEON.US,D,20160407,000000,19.7,20.1,18.9,19.6,5503,0
+NEON.US,D,20160408,000000,19.9,19.9,18.6,19.2,9829,0
+NEON.US,D,20160411,000000,19.1,19.4,17.8,18.3,20544,0
+NEON.US,D,20160412,000000,18.3,19.1,17.5,18.2,11228,0
+NEON.US,D,20160413,000000,18,19.6,17.5,19.4,16861,0
+NEON.US,D,20160414,000000,19.7,19.9,19.214,19.5,6279,0
+NEON.US,D,20160415,000000,19.5,20.8,19.4,20,11755,0
+NEON.US,D,20160418,000000,20.1,20.8,20,20.4,7212,0
+NEON.US,D,20160419,000000,20.6,20.7,20,20,5440,0
+NEON.US,D,20160420,000000,20,20.5,19.4,19.4,2195,0
+NEON.US,D,20160421,000000,19.7,20.4,19,19.8,4666,0
+NEON.US,D,20160422,000000,20,20,19.5,19.5,3301,0
+NEON.US,D,20160425,000000,19.7,20.4,19.3,19.65,10144,0
+NEON.US,D,20160426,000000,19.8,20.4,18.8,18.9,9941,0
+NEON.US,D,20160427,000000,18.9,19.3,18.8,19.2,5941,0
+NEON.US,D,20160428,000000,19,20,18.862,20,7232,0
+NEON.US,D,20160429,000000,20,20,19.5,19.8,5651,0
+NEON.US,D,20160502,000000,20,20.3,19.6,19.9,4137,0
+NEON.US,D,20160503,000000,19.9,20.3,19.7,20,1213,0
+NEON.US,D,20160504,000000,19.9,20.3,19.9,20.099,975,0
+NEON.US,D,20160505,000000,20.3,20.3,19.667,20.1,2085,0
+NEON.US,D,20160506,000000,19.9,20.2,19.6,19.9,1965,0
+NEON.US,D,20160509,000000,19.6,21.71,19.6,20.4,19492,0
+NEON.US,D,20160510,000000,21.3,21.3,17.4,17.9,49789,0
+NEON.US,D,20160511,000000,19.4,20.5,15.3,16.1,126580,0
+NEON.US,D,20160512,000000,16.3,17,15.1,15.6,38713,0
+NEON.US,D,20160513,000000,15.7,16.9,15,15.7,32513,0
+NEON.US,D,20160516,000000,15.7,16.5,15,15,22029,0
+NEON.US,D,20160517,000000,15.1,16.3,13.9,16.1,29749,0
+NEON.US,D,20160518,000000,16.2,17.8,14.3,16.9,57961,0
+NEON.US,D,20160519,000000,17.1,17.3,16.5,17.2,9346,0
+NEON.US,D,20160520,000000,17.3,18.5,17,18.2,16681,0
+NEON.US,D,20160523,000000,18.2,18.6,18.2,18.5,6091,0
+NEON.US,D,20160524,000000,18.8,19.1,18.5,18.5,8438,0
+NEON.US,D,20160525,000000,18.5,19.1,18.5,19,6904,0
+NEON.US,D,20160526,000000,19.2,19.3,18.7,19.1,6279,0
+NEON.US,D,20160527,000000,19.1,20.5,19.1,19.8,9420,0
+NEON.US,D,20160531,000000,20,20.3,19.5,19.7,5056,0
+NEON.US,D,20160601,000000,19.4,19.9,19,19.6,8040,0
+NEON.US,D,20160602,000000,19.3,19.5,18.3,18.6,5241,0
+NEON.US,D,20160603,000000,18.6,18.6,17,17.3,13665,0
+NEON.US,D,20160606,000000,17.1,18.3,17.1,18,3838,0
+NEON.US,D,20160607,000000,18.2,19.4,17.903,19.4,6823,0
+NEON.US,D,20160608,000000,19.3,19.5,17.6,17.6,23550,0
+NEON.US,D,20160609,000000,17.7,17.9,17.1,17.399,11883,0
+NEON.US,D,20160610,000000,17.2,17.4,16.5,17.3,6041,0
+NEON.US,D,20160613,000000,17.5,17.8,17,17.5,4401,0
+NEON.US,D,20160614,000000,17.6,17.999,17.1,17.2,2964,0
+NEON.US,D,20160615,000000,17.2,17.6,17.1,17.3,3601,0
+NEON.US,D,20160616,000000,17.4,17.6,16.2,16.3,7337,0
+NEON.US,D,20160617,000000,16.3,17,16.2,16.2,9310,0
+NEON.US,D,20160620,000000,16.3,17.4,16.3,16.4,2321,0
+NEON.US,D,20160621,000000,16.5,16.7,15.9,16.1,6819,0
+NEON.US,D,20160622,000000,16.2,16.9,16.184,16.2,2321,0
+NEON.US,D,20160623,000000,16.4,16.6,16.2,16.2,3447,0
+NEON.US,D,20160624,000000,15,16.4,14.9,15.8,38235,0
+NEON.US,D,20160627,000000,15.6,15.7,14.4,15.7,15277,0
+NEON.US,D,20160628,000000,15.7,15.7,15.4,15.55,4573,0
+NEON.US,D,20160629,000000,15.8,16.9,14.9,15.8,19919,0
+NEON.US,D,20160630,000000,16,16.4,14.3,14.6,18127,0
+NEON.US,D,20160701,000000,15.2,16.6,14.6,15.8,25135,0
+NEON.US,D,20160705,000000,16.2,16.6,15.673,16,9971,0
+NEON.US,D,20160706,000000,16.1,16.7,16,16.325,18020,0
+NEON.US,D,20160707,000000,16.5,16.7,15.51,15.799,2674,0
+NEON.US,D,20160708,000000,15.8,16.1,15.3,15.3,3858,0
+NEON.US,D,20160711,000000,15.8,15.8,15.101,15.4,5761,0
+NEON.US,D,20160712,000000,15.5,15.5,15.1,15.2,6647,0
+NEON.US,D,20160713,000000,15.2,15.2,15.1,15.2,4725,0
+NEON.US,D,20160714,000000,15.2,15.3,15,15.05,7886,0
+NEON.US,D,20160715,000000,15,15.2,15,15.1,5133,0
+NEON.US,D,20160718,000000,15.1,15.185,15,15,2470,0
+NEON.US,D,20160719,000000,15.1,15.1,14.1,14.3,6334,0
+NEON.US,D,20160720,000000,14.3,14.3,13.7,13.9,16185,0
+NEON.US,D,20160721,000000,13.9,13.9,13.301,13.7,23323,0
+NEON.US,D,20160722,000000,14,14,13.7,14,7897,0
+NEON.US,D,20160725,000000,13.8,14.2,13.7,13.8,4796,0
+NEON.US,D,20160726,000000,13.8,14.2,13.7,13.7,4078,0
+NEON.US,D,20160727,000000,13.7,14.3,13.6,13.7,3841,0
+NEON.US,D,20160728,000000,13.8,14.2,13.7,13.9,7098,0
+NEON.US,D,20160729,000000,13.9,14.2,13.801,14.2,5150,0
+NEON.US,D,20160801,000000,14.3,14.9,13.7,13.8,5554,0
+NEON.US,D,20160802,000000,13.7,14.2,13.7,14.15,1142,0
+NEON.US,D,20160803,000000,14.4,14.5,14.1,14.4,3378,0
+NEON.US,D,20160804,000000,14.5,14.7,14.5,14.5,4889,0
+NEON.US,D,20160805,000000,14.7,15,14.4,14.7,8306,0
+NEON.US,D,20160808,000000,15,15.348,13.6,13.6,24938,0
+NEON.US,D,20160809,000000,13,13.1,10.9,12.4,58231,0
+NEON.US,D,20160810,000000,11.5,12.4,11.5,11.85,24322,0
+NEON.US,D,20160811,000000,11.7,11.7,10.4,11.05,63810,0
+NEON.US,D,20160812,000000,11.1,11.6,10.5,11.3,99543,0
+NEON.US,D,20160815,000000,11.5,13.6,11.3,13,78707,0
+NEON.US,D,20160816,000000,13.5,13.8,13.2,13.4,20284,0
+NEON.US,D,20160817,000000,13.4,13.5,12.7,13.3,15206,0
+NEON.US,D,20160818,000000,13.6,13.6,12.801,13.3,13639,0
+NEON.US,D,20160819,000000,13.6,13.7,13.3,13.5,6700,0
+NEON.US,D,20160822,000000,13.7,13.7,13.2,13.5,14022,0
+NEON.US,D,20160823,000000,13.4,13.9,13.4,13.9,6705,0
+NEON.US,D,20160824,000000,14,14.1,13.7,13.8,4065,0
+NEON.US,D,20160825,000000,13.7,13.9,12.8,13.3,9183,0
+NEON.US,D,20160826,000000,13.6,14.1,13.5,13.799,9183,0
+NEON.US,D,20160829,000000,13.9,14.24,13.5,13.6,4708,0
+NEON.US,D,20160830,000000,13.599,13.9,13.3,13.7,2617,0
+NEON.US,D,20160831,000000,13.7,14.2,13.3,13.5,4762,0
+NEON.US,D,20160901,000000,13.8,14,13.2,13.2,6345,0
+NEON.US,D,20160902,000000,13.4,13.8,13.3,13.3,4212,0
+NEON.US,D,20160906,000000,13.1,13.9,13.1,13.3,5694,0
+NEON.US,D,20160907,000000,13.4,13.9,12.7,12.872,20656,0
+NEON.US,D,20160908,000000,12.8,13.8,12.6,13.1,13830,0
+NEON.US,D,20160909,000000,13.2,13.8,12.7,13,9889,0
+NEON.US,D,20160912,000000,13,13,12.2,12.4,12046,0
+NEON.US,D,20160913,000000,13.1,14.8,12.7,14.1,74679,0
+NEON.US,D,20160914,000000,12.9,14.39,12.6,12.7,71845,0
+NEON.US,D,20160915,000000,12.8,13.399,12.6,12.6,15235,0
+NEON.US,D,20160916,000000,12.6,13,12.6,13,15183,0
+NEON.US,D,20160919,000000,12.9,13,12.6,12.65,12686,0
+NEON.US,D,20160920,000000,12.7,13,12.501,12.6,12716,0
+NEON.US,D,20160921,000000,12.7,13.3,12.6,13.1,16553,0
+NEON.US,D,20160922,000000,13.2,13.7,12.8,12.8,14312,0
+NEON.US,D,20160923,000000,12.8,13.3,12.8,12.8,11401,0
+NEON.US,D,20160926,000000,12.9,13,12.1,12.1,25007,0
+NEON.US,D,20160927,000000,12.2,12.2,11.4,11.5,24978,0
+NEON.US,D,20160928,000000,11.8,11.8,11.2,11.2,25487,0
+NEON.US,D,20160929,000000,11.3,11.6,11.2,11.3,16168,0
+NEON.US,D,20160930,000000,11.5,12.135,11.5,11.6,21012,0
+NEON.US,D,20161003,000000,11.5,11.6,11.3,11.4,12686,0
+NEON.US,D,20161004,000000,11.5,11.7,11.4,11.4,10256,0
+NEON.US,D,20161005,000000,11.5,11.8,11.4,11.4,5831,0
+NEON.US,D,20161006,000000,11.5,11.9,11.4,11.5,12315,0
+NEON.US,D,20161007,000000,11.6,11.8,10.6,11,30695,0
+NEON.US,D,20161010,000000,11.1,11.8,10.907,11.1,19997,0
+NEON.US,D,20161011,000000,11.1,11.4,10.7,10.9,24342,0
+NEON.US,D,20161012,000000,10.6,11.078,9.6,9.8,42034,0
+NEON.US,D,20161013,000000,9.9,10.5,9.6,9.85,37304,0
+NEON.US,D,20161014,000000,10.6,13.3,10.6,12.3,372058,0
+NEON.US,D,20161017,000000,12.5,12.5,11.3,11.4,59908,0
+NEON.US,D,20161018,000000,11.5,11.9,11.238,11.7,36139,0
+NEON.US,D,20161019,000000,11.8,11.986,10.9,11.7,31510,0
+NEON.US,D,20161020,000000,11.5,12.4,11.5,11.8,21377,0
+NEON.US,D,20161021,000000,12,12.1,11.6,11.8,19562,0
+NEON.US,D,20161024,000000,11.7,12,11.6,11.9,9429,0
+NEON.US,D,20161025,000000,12,12.7,11.9,12.4,24177,0
+NEON.US,D,20161026,000000,12.7,14,12.5,13.2,31414,0
+NEON.US,D,20161027,000000,13.3,13.7,13,13.4,26182,0
+NEON.US,D,20161028,000000,13.4,13.488,12.4,12.8,15941,0
+NEON.US,D,20161031,000000,12.7,13.5,12.1,13.3,17867,0
+NEON.US,D,20161101,000000,13.4,13.4,12.6,12.6,14247,0
+NEON.US,D,20161102,000000,12.7,12.7,11.7,11.9,14055,0
+NEON.US,D,20161103,000000,11.9,12,11,11,20995,0
+NEON.US,D,20161104,000000,11.1,12,11.1,11.3,15290,0
+NEON.US,D,20161107,000000,11.3,11.799,11.2,11.4,6737,0
+NEON.US,D,20161108,000000,11.5,11.7,10.7,11.2,27336,0
+NEON.US,D,20161109,000000,10.1,12.1,10.1,11.6,40501,0
+NEON.US,D,20161110,000000,11.5,12.5,11.48,12.4,28601,0
+NEON.US,D,20161111,000000,12.7,13,12.4,12.8,17622,0
+NEON.US,D,20161114,000000,13,13.4,12.6,13.4,27341,0
+NEON.US,D,20161115,000000,13.4,14.8,13.4,14.8,62556,0
+NEON.US,D,20161116,000000,15,17.3,14.977,16.7,71961,0
+NEON.US,D,20161117,000000,18.2,18.8,16.1,16.9,77799,0
+NEON.US,D,20161118,000000,16.5,16.9,15.2,16.2,33717,0
+NEON.US,D,20161121,000000,16,16,15.2,15.3,15294,0
+NEON.US,D,20161122,000000,15.3,15.7,15,15.5,10630,0
+NEON.US,D,20161123,000000,15.4,15.6,14.7,15.25,14610,0
+NEON.US,D,20161125,000000,15.1,16.186,15.1,15.9,15834,0
+NEON.US,D,20161128,000000,15.9,15.9,14.9,15.1,10787,0
+NEON.US,D,20161129,000000,15.1,17,15.1,16,29049,0
+NEON.US,D,20161130,000000,16.3,16.8,16.1,16.5,25654,0
+NEON.US,D,20161201,000000,16.6,17,16.3,16.7,16886,0
+NEON.US,D,20161202,000000,16.7,16.813,16,16.3,18367,0
+NEON.US,D,20161205,000000,16.9,18,16.5,17.4,43323,0
+NEON.US,D,20161206,000000,17.9,18.4,17.2,17.8,31412,0
+NEON.US,D,20161207,000000,17.5,17.8,17.1,17.5,15168,0
+NEON.US,D,20161208,000000,17.6,18,17.296,17.95,9855,0
+NEON.US,D,20161209,000000,18,18.5,18,18,24348,0
+NEON.US,D,20161212,000000,17.9,21.9,17.8,21.9,125041,0
+NEON.US,D,20161213,000000,21.6,21.899,19.01,20.741,78376,0
+NEON.US,D,20161214,000000,20.4,20.8,19.6,19.9,28152,0
+NEON.US,D,20161215,000000,20.1,20.5,19.5,19.7,21273,0
+NEON.US,D,20161216,000000,19.7,20,18.7,19.1,22735,0
+NEON.US,D,20161219,000000,18.5,20,18.5,18.9,19769,0
+NEON.US,D,20161220,000000,19.1,19.501,18.7,19,11992,0
+NEON.US,D,20161221,000000,19,19.1,17.5,17.6,17175,0
+NEON.US,D,20161222,000000,17.5,18.1,17.5,17.6,11861,0
+NEON.US,D,20161223,000000,17.7,18.3,17.6,18,4546,0
+NEON.US,D,20161227,000000,18.2,19,18.185,18.7,8792,0
+NEON.US,D,20161228,000000,18.7,18.7,17.9,18.3,8978,0
+NEON.US,D,20161229,000000,18.2,18.5,17.8,18.1,4830,0
+NEON.US,D,20161230,000000,17.7,18.7,17.7,18.4,14002,0
+NEON.US,D,20170103,000000,19.1,19.6,18.7,19.1,21686,0
+NEON.US,D,20170104,000000,19.2,19.2,18.5,18.5,12417,0
+NEON.US,D,20170105,000000,18.6,18.7,18,18,11662,0
+NEON.US,D,20170106,000000,18.1,18.3,16.5,17.2,33165,0
+NEON.US,D,20170109,000000,17.6,17.6,16,16.4,31885,0
+NEON.US,D,20170110,000000,16,17.5,16,17.1,20064,0
+NEON.US,D,20170111,000000,17.2,17.85,16.5,16.9,13448,0
+NEON.US,D,20170112,000000,16.7,17,16,16.1,14717,0
+NEON.US,D,20170113,000000,16,16.7,16,16.4,11839,0
+NEON.US,D,20170117,000000,16.4,16.5,15.6,15.8,14889,0
+NEON.US,D,20170118,000000,16,16.4,15.6,15.9,7026,0
+NEON.US,D,20170119,000000,16.2,18.4,16,16.894,56165,0
+NEON.US,D,20170120,000000,17.4,17.9,17,17.1,24382,0
+NEON.US,D,20170123,000000,17.5,17.5,16.4,17.2,17026,0
+NEON.US,D,20170124,000000,17.3,18.1,17,17.5,42041,0
+NEON.US,D,20170125,000000,17.5,18.3,17.5,18,20829,0
+NEON.US,D,20170126,000000,18.3,18.6,17.7,17.8,18587,0
+NEON.US,D,20170127,000000,18,18.4,17.6,18.2,8893,0
+NEON.US,D,20170130,000000,18.4,18.4,17.2,17.4,9613,0
+NEON.US,D,20170131,000000,17.4,18.2,17.2,18,9734,0
+NEON.US,D,20170201,000000,18.1,18.5,17.7,18.1,9413,0
+NEON.US,D,20170202,000000,18,18.299,17.9,18.2,8285,0
+NEON.US,D,20170203,000000,18.4,18.4,18,18,6179,0
+NEON.US,D,20170206,000000,18,18.2,17.55,17.7,10945,0
+NEON.US,D,20170207,000000,17.8,17.9,17.1,17.3,13154,0
+NEON.US,D,20170208,000000,17.3,17.3,16.6,16.9,12368,0
+NEON.US,D,20170209,000000,16.7,17.1,16.6,17.1,10943,0
+NEON.US,D,20170210,000000,17.1,17.1,16.7,16.8,3927,0
+NEON.US,D,20170213,000000,16.9,17,16.2,16.3,12024,0
+NEON.US,D,20170214,000000,16.2,16.5,16,16.15,12935,0
+NEON.US,D,20170215,000000,16.1,16.199,15.5,15.7,12860,0
+NEON.US,D,20170216,000000,15.7,15.9,15,15.5,11196,0
+NEON.US,D,20170217,000000,15.4,16.4,15.4,16,14596,0
+NEON.US,D,20170221,000000,16.2,16.9,16.1,16.4,19930,0
+NEON.US,D,20170222,000000,16.3,16.6,16.3,16.5,7394,0
+NEON.US,D,20170223,000000,16.5,16.6,16.3,16.5,3049,0
+NEON.US,D,20170224,000000,16.4,17,16,16.7,10442,0
+NEON.US,D,20170227,000000,16.9,17,16.3,17,7697,0
+NEON.US,D,20170228,000000,16.5,16.9,16,16.3,9952,0
+NEON.US,D,20170301,000000,16.6,16.991,16.3,16.3,3918,0
+NEON.US,D,20170302,000000,16.3,16.8,15.6,15.9,7788,0
+NEON.US,D,20170303,000000,15.8,16.8,15.8,16.3,4672,0
+NEON.US,D,20170306,000000,17,17.1,15.4,15.7,19393,0
+NEON.US,D,20170307,000000,15.7,16,15.2,15.4,12842,0
+NEON.US,D,20170308,000000,15.6,15.686,15,15.2,10322,0
+NEON.US,D,20170309,000000,15,15.1,13.5,13.9,22401,0
+NEON.US,D,20170310,000000,14,15.3,14,14.7,18431,0
+NEON.US,D,20170313,000000,15.1,16.258,14.2,15.7,21615,0
+NEON.US,D,20170314,000000,16,16.3,15.541,16,17671,0
+NEON.US,D,20170315,000000,16.8,17,15.2,15.3,34461,0
+NEON.US,D,20170316,000000,15.5,15.63,14.1,14.3,13787,0
+NEON.US,D,20170317,000000,14.2,16.024,14,15.5,17079,0
+NEON.US,D,20170320,000000,15.7,16.85,15.7,16.1,17769,0
+NEON.US,D,20170321,000000,16.1,16.2,15,15.1,9684,0
+NEON.US,D,20170322,000000,15.1,16.2,14.601,15.2,10408,0
+NEON.US,D,20170323,000000,15.2,15.3,14.8,15.3,8544,0
+NEON.US,D,20170324,000000,15.3,16,15.3,15.7,40728,0
+NEON.US,D,20170327,000000,15.5,15.7,15.3,15.5,14217,0
+NEON.US,D,20170328,000000,15.5,16.2,15.4,16,20628,0
+NEON.US,D,20170329,000000,16,16.4,15.8,16,11743,0
+NEON.US,D,20170330,000000,16,16.108,15.7,15.9,4639,0
+NEON.US,D,20170331,000000,16,16.3,15.7,16,28958,0
+NEON.US,D,20170403,000000,16.2,16.4,15.5,15.7,10596,0
+NEON.US,D,20170404,000000,15.7,15.9,15,15.2,13586,0
+NEON.US,D,20170405,000000,15.2,15.4,15,15,16355,0
+NEON.US,D,20170406,000000,15.2,15.4,14.9,15,7025,0
+NEON.US,D,20170407,000000,15,15.4,14.3,14.4,14780,0
+NEON.US,D,20170410,000000,14.3,15.1,14.3,15,10058,0
+NEON.US,D,20170411,000000,15.2,15.2,14.5,15,6005,0
+NEON.US,D,20170412,000000,15,15.5,14.4,14.5,5962,0
+NEON.US,D,20170413,000000,14.5,14.6,14.3,14.6,6563,0
+NEON.US,D,20170417,000000,14.6,15.5,14.48,15.3,15243,0
+NEON.US,D,20170418,000000,15.4,15.4,15,15.4,8395,0
+NEON.US,D,20170419,000000,15.4,15.9,15.2,15.3,13996,0
+NEON.US,D,20170420,000000,15.5,15.6,15,15.3,7439,0
+NEON.US,D,20170421,000000,15.5,15.5,15.2,15.5,9119,0
+NEON.US,D,20170424,000000,15.2,16,15.2,16,20326,0
+NEON.US,D,20170425,000000,16,17.3,15.9,16.5,49424,0
+NEON.US,D,20170426,000000,16.9,17.7,16.9,17.2,24203,0
+NEON.US,D,20170427,000000,17.5,17.9,16.5,17.5,29007,0
+NEON.US,D,20170428,000000,18,18,16.5,16.9,12822,0
+NEON.US,D,20170501,000000,17,17,15.3,15.7,12522,0
+NEON.US,D,20170502,000000,15.4,16,15.1,15.3,10564,0
+NEON.US,D,20170503,000000,15.2,15.9,14.6,14.9,15628,0
+NEON.US,D,20170504,000000,15,15.399,14.9,15.2,14191,0
+NEON.US,D,20170505,000000,15.6,15.8,15.3,15.6,14443,0
+NEON.US,D,20170508,000000,16,16.2,16,16.1,18518,0
+NEON.US,D,20170509,000000,16.1,16.1,11,12.4,203164,0
+NEON.US,D,20170510,000000,12.6,13.3,11.6,11.8,57237,0
+NEON.US,D,20170511,000000,12,12,10.7,11.3,63797,0
+NEON.US,D,20170512,000000,11.3,11.5,10.9,11,14292,0
+NEON.US,D,20170515,000000,11.2,13.6,11.2,12.7,84111,0
+NEON.US,D,20170516,000000,12.5,12.999,12.308,12.5,29734,0
+NEON.US,D,20170517,000000,12.2,13,12.1,12.9,20789,0
+NEON.US,D,20170518,000000,13.4,13.4,12.501,13.2,15240,0
+NEON.US,D,20170519,000000,13.3,13.3,12.8,13.2,17230,0
+NEON.US,D,20170522,000000,13.1,13.2,12.5,13.1,10786,0
+NEON.US,D,20170523,000000,13,13.2,12.6,12.7,13192,0
+NEON.US,D,20170524,000000,12.6,12.8,12.1,12.2,18647,0
+NEON.US,D,20170525,000000,12.3,12.5,12.1,12.3,11695,0
+NEON.US,D,20170526,000000,12.5,12.5,12.1,12.5,6463,0
+NEON.US,D,20170530,000000,12.4,13,12.2,12.4,7253,0
+NEON.US,D,20170531,000000,12.4,13,12,12.2,48621,0
+NEON.US,D,20170601,000000,12.7,12.7,12.101,12.4,15588,0
+NEON.US,D,20170602,000000,12.2,12.5,12.2,12.5,7859,0
+NEON.US,D,20170605,000000,12.5,12.55,12.2,12.4,3080,0
+NEON.US,D,20170606,000000,12.8,13,12.3,12.5,11692,0
+NEON.US,D,20170607,000000,12.6,12.7,12.4,12.6,10408,0
+NEON.US,D,20170608,000000,12.7,12.9,12.31,12.9,7028,0
+NEON.US,D,20170609,000000,12.9,12.9,12.6,12.8,5277,0
+NEON.US,D,20170612,000000,12.8,13.5,12.8,13.2,20398,0
+NEON.US,D,20170613,000000,13.2,13.3,12.9,13.1,3935,0
+NEON.US,D,20170614,000000,13,13,12.4,12.6,3152,0
+NEON.US,D,20170615,000000,12.3,13,12,12.55,7028,0
+NEON.US,D,20170616,000000,12.6,13,12.4,12.4,4522,0
+NEON.US,D,20170619,000000,12.4,12.4,12,12.1,8311,0
+NEON.US,D,20170620,000000,12.2,12.9,11.818,12.9,13285,0
+NEON.US,D,20170621,000000,12.9,12.9,12.51,12.8,7382,0
+NEON.US,D,20170622,000000,12.9,12.9,12.3,12.5,1993,0
+NEON.US,D,20170623,000000,12.5,12.5,12.3,12.5,2905,0
+NEON.US,D,20170626,000000,12.4,12.5,12,12.2,3754,0
+NEON.US,D,20170627,000000,12.1,12.4,11.5,11.6,10867,0
+NEON.US,D,20170628,000000,11.7,12.1,10.999,11.1,24360,0
+NEON.US,D,20170629,000000,11.2,11.8,10.5,10.8,22205,0
+NEON.US,D,20170630,000000,11,11,10.5,10.75,9660,0
+NEON.US,D,20170703,000000,10.8,10.8,10.601,10.8,2106,0
+NEON.US,D,20170705,000000,11.3,11.5,10.499,10.499,25161,0
+NEON.US,D,20170706,000000,10.5,10.9,9.9,9.95,27534,0
+NEON.US,D,20170707,000000,10,11.1,10,11.1,28806,0
+NEON.US,D,20170710,000000,11.3,11.4,10.5,10.7,15990,0
+NEON.US,D,20170711,000000,10.7,10.8,10.3,10.4,6350,0
+NEON.US,D,20170712,000000,10.4,11.2,10.3,10.7,19939,0
+NEON.US,D,20170713,000000,10.6,11.1,10.6,11,6129,0
+NEON.US,D,20170714,000000,11,11.2,10.8,11,5994,0
+NEON.US,D,20170717,000000,11,11.8,10.9,11.7,9108,0
+NEON.US,D,20170718,000000,11.8,13,11.5,12.5,26305,0
+NEON.US,D,20170719,000000,12.8,12.8,11.6,11.9,11117,0
+NEON.US,D,20170720,000000,11.9,12.4,11.7,12.1,4544,0
+NEON.US,D,20170721,000000,11.9,12,11.2,11.8,6616,0
+NEON.US,D,20170724,000000,11.6,11.8,11.1,11.4,5443,0
+NEON.US,D,20170725,000000,11.5,11.7,11.5,11.5,4583,0
+NEON.US,D,20170726,000000,11.6,11.7,11,11.4,9031,0
+NEON.US,D,20170727,000000,11.4,11.7,11,11.25,3606,0
+NEON.US,D,20170728,000000,11.2,11.8,10.9,11.7,8366,0
+NEON.US,D,20170731,000000,11.7,11.7,11,11.5,3307,0
+NEON.US,D,20170801,000000,11.7,11.7,11.2,11.3,1833,0
+NEON.US,D,20170802,000000,11.4,11.6,11,11.2,2969,0
+NEON.US,D,20170803,000000,11.6,11.6,10.54,11,6945,0
+NEON.US,D,20170804,000000,11,11.2,10.5,10.7,16025,0
+NEON.US,D,20170807,000000,10.7,10.8,10,10.5,12888,0
+NEON.US,D,20170808,000000,10.9,10.9,10.5,10.6,5102,0
+NEON.US,D,20170809,000000,10.6,11.5,10.4,11,27441,0
+NEON.US,D,20170810,000000,10.4,10.9,10.4,10.5,10985,0
+NEON.US,D,20170811,000000,10.5,10.6,9.8,10.1,21908,0
+NEON.US,D,20170814,000000,10.5,10.9,10.2,10.9,9803,0
+NEON.US,D,20170815,000000,11,11.1,10.6,11.1,9897,0
+NEON.US,D,20170816,000000,11,12.3,10.939,11.7,13368,0
+NEON.US,D,20170817,000000,11.8,11.85,10.9,11,2682,0
+NEON.US,D,20170818,000000,10.9,11.6,10.9,11.6,4170,0
+NEON.US,D,20170821,000000,11.5,11.5,10.9,11.1,9321,0
+NEON.US,D,20170822,000000,11,11.3,10.9,11,3399,0
+NEON.US,D,20170823,000000,10.9,11.1,10.9,10.95,7657,0
+NEON.US,D,20170824,000000,11,11.3,10.9,11.1,5686,0
+NEON.US,D,20170825,000000,11.1,12.1,11.1,11.6,3928,0
+NEON.US,D,20170828,000000,11.7,11.75,11.4,11.4,3591,0
+NEON.US,D,20170829,000000,11.5,11.9,11.2,11.6,2567,0
+NEON.US,D,20170830,000000,11.7,12.3,11.7,12.2,7235,0
+NEON.US,D,20170831,000000,12.5,13.7,12.2,12.6,46535,0
+NEON.US,D,20170901,000000,12.6,12.8,12.1,12.5,6139,0
+NEON.US,D,20170905,000000,12.4,13.2,12.3,12.6,7018,0
+NEON.US,D,20170906,000000,12.4,12.75,11.9,12.5,5882,0
+NEON.US,D,20170907,000000,12.517,12.6,12.108,12.4,14485,0
+NEON.US,D,20170908,000000,12.8,13,12.301,12.6,6259,0
+NEON.US,D,20170911,000000,12.6,12.6,12.2,12.2,2428,0
+NEON.US,D,20170912,000000,12.5,12.5,12,12.1,2947,0
+NEON.US,D,20170913,000000,12,12.189,11.8,11.9,6581,0
+NEON.US,D,20170914,000000,12,12.2,11.9,12.1,4833,0
+NEON.US,D,20170915,000000,12.1,12.3,11.8,12.1,6812,0
+NEON.US,D,20170918,000000,12,12,11.4,11.5,4947,0
+NEON.US,D,20170919,000000,11.5,11.7,11.4,11.4,5779,0
+NEON.US,D,20170920,000000,11.3,11.7,11.1,11.5,6926,0
+NEON.US,D,20170921,000000,11.4,11.5,11.1,11.2,5709,0
+NEON.US,D,20170922,000000,11.2,11.2,11,11.2,2488,0
+NEON.US,D,20170925,000000,11.2,11.6,11.1,11.4,6395,0
+NEON.US,D,20170926,000000,11.4,11.6,11.4,11.4,2344,0
+NEON.US,D,20170927,000000,11.4,13.3,11.4,13,65243,0
+NEON.US,D,20170928,000000,13,14.2,12.4,13.4,33161,0
+NEON.US,D,20170929,000000,13.4,13.49,12.7,12.8,8021,0
+NEON.US,D,20171002,000000,12.7,13,12.5,12.8,4359,0
+NEON.US,D,20171003,000000,12.9,13,12.3,12.4,7584,0
+NEON.US,D,20171004,000000,12.1,14,12.1,12.5,22310,0
+NEON.US,D,20171005,000000,12.7,13,12.3,12.7,14106,0
+NEON.US,D,20171006,000000,12.5,12.897,12.5,12.8,1862,0
+NEON.US,D,20171009,000000,12.9,13,12.6,12.85,6876,0
+NEON.US,D,20171010,000000,12.852,13,12.5,12.6,4656,0
+NEON.US,D,20171011,000000,12.3,12.5,12,12.3,6664,0
+NEON.US,D,20171012,000000,12.3,12.6,12.2,12.3,1667,0
+NEON.US,D,20171013,000000,11.5,12.5,11.5,12.4,2166,0
+NEON.US,D,20171016,000000,12.3,12.659,12.3,12.4,1133,0
+NEON.US,D,20171017,000000,12.4,12.4,11.7,12,5199,0
+NEON.US,D,20171018,000000,12.13,12.15,11.8,12,3955,0
+NEON.US,D,20171019,000000,11.8,12.5,11.8,12,2478,0
+NEON.US,D,20171020,000000,12.3,12.3,11.8,11.9,2292,0
+NEON.US,D,20171023,000000,11.8,12.2,11.8,11.9,5994,0
+NEON.US,D,20171024,000000,11.905,12.3,11.8,11.9,2434,0
+NEON.US,D,20171025,000000,11.9,12.3,11.5,11.9,9108,0
+NEON.US,D,20171026,000000,11.8,11.9,11.5,11.5,7571,0
+NEON.US,D,20171027,000000,11.5,12,11.5,11.8,5561,0
+NEON.US,D,20171030,000000,11.9,11.9,11.4,11.5,3106,0
+NEON.US,D,20171031,000000,11.4,11.6,11.4,11.4,4763,0
+NEON.US,D,20171101,000000,11.5,11.5,11,11,5389,0
+NEON.US,D,20171102,000000,11,11.267,10.7,10.85,6582,0
+NEON.US,D,20171103,000000,10.9,10.9,10.7,10.8,3413,0
+NEON.US,D,20171106,000000,10.7,10.9,10.7,10.8,8177,0
+NEON.US,D,20171107,000000,10.8,11,10.7,10.7,10991,0
+NEON.US,D,20171108,000000,10.7,10.8,10.7,10.7,3059,0
+NEON.US,D,20171109,000000,10.8,11,10,10.1,11988,0
+NEON.US,D,20171110,000000,10.6,10.6,10.2,10.2,7384,0
+NEON.US,D,20171113,000000,10.1,10.5,9.6,9.7,14644,0
+NEON.US,D,20171114,000000,9.6,9.741,9.019,9.4,19533,0
+NEON.US,D,20171115,000000,9.1,9.1,7.9,8.486,34692,0
+NEON.US,D,20171116,000000,8.5,9.4,8.3,8.858,10817,0
+NEON.US,D,20171117,000000,8.8,9.001,8.1,8.9,6414,0
+NEON.US,D,20171120,000000,9,9,8.801,8.807,6313,0
+NEON.US,D,20171121,000000,8.815,9,8.807,8.951,9217,0
+NEON.US,D,20171122,000000,9,9,8.5,8.7,5494,0
+NEON.US,D,20171124,000000,8.674,9.001,8.6,8.961,4389,0
+NEON.US,D,20171127,000000,8.968,9,8.7,8.704,7476,0
+NEON.US,D,20171128,000000,8.7,8.7,8.3,8.5,11581,0
+NEON.US,D,20171129,000000,8.487,8.5,8,8.101,16682,0
+NEON.US,D,20171130,000000,8.2,8.4,8.078,8.198,6229,0
+NEON.US,D,20171201,000000,8.3,8.317,8,8,9454,0
+NEON.US,D,20171204,000000,8.104,8.3,7.9,8.1,17831,0
+NEON.US,D,20171205,000000,8.1,8.715,8.1,8.688,27449,0
+NEON.US,D,20171206,000000,8.6,9.5,8.405,9.199,63804,0
+NEON.US,D,20171207,000000,9.15,9.949,9.15,9.5,13471,0
+NEON.US,D,20171208,000000,9.5,9.7,9.2,9.54,21143,0
+NEON.US,D,20171211,000000,9.54,9.6,9.201,9.5,6320,0
+NEON.US,D,20171212,000000,9.475,9.6,9.25,9.362,21535,0
+NEON.US,D,20171213,000000,9.3,9.301,9,9.2,8990,0
+NEON.US,D,20171214,000000,9.133,9.2,8.951,8.972,14587,0
+NEON.US,D,20171215,000000,8.985,9.151,8.8,9,24301,0
+NEON.US,D,20171218,000000,9,9,8.689,8.901,10242,0
+NEON.US,D,20171219,000000,8.901,9,8.421,8.6,3535,0
+NEON.US,D,20171220,000000,8.5,8.7,7.9,8.601,11808,0
+NEON.US,D,20171221,000000,8.584,8.6,8.125,8.357,6127,0
+NEON.US,D,20171222,000000,8.2,8.5,8.1,8.2,7595,0
+NEON.US,D,20171226,000000,8.047,8.199,7.305,7.836,19337,0
+NEON.US,D,20171227,000000,7.8,8.087,7.8,7.965,12447,0
+NEON.US,D,20171228,000000,7.8,8.1,7.7,7.801,20687,0
+NEON.US,D,20171229,000000,7.789,7.8,7.2001,7.431,35497,0
+NEON.US,D,20180102,000000,7.5,7.739,7.39,7.39,16382,0
+NEON.US,D,20180103,000000,7.352,8.376,7.352,8.101,107633,0
+NEON.US,D,20180104,000000,8.499,8.499,7.95,8,24534,0
+NEON.US,D,20180105,000000,8.144,9.25,7.6,9.2,172803,0
+NEON.US,D,20180108,000000,8.5,9.2,7.8,8.3,41807,0
+NEON.US,D,20180109,000000,8.229,8.499,7.8,8.001,21237,0
+NEON.US,D,20180110,000000,7.911,8,7.525,7.65,18642,0
+NEON.US,D,20180111,000000,7.765,8.001,7.65,7.66,7797,0
+NEON.US,D,20180112,000000,7.554,7.612,7.301,7.4,23097,0
+NEON.US,D,20180116,000000,7.7,7.7,6.926,7.1,23567,0
+NEON.US,D,20180117,000000,7.1,7.111,6.411,6.51,36365,0
+NEON.US,D,20180118,000000,6.5,7,6.05,6.14,24968,0
+NEON.US,D,20180119,000000,6.3,6.896,6.3,6.799,29559,0
+NEON.US,D,20180122,000000,6.6,7.42,6.6,7,87635,0
+NEON.US,D,20180123,000000,7,7,6.5,6.6,19597,0
+NEON.US,D,20180124,000000,6.77,7,6.571,6.7,11328,0
+NEON.US,D,20180125,000000,6.7,6.7,6.4,6.542,16270,0
+NEON.US,D,20180126,000000,6.5,6.5,6.221,6.305,10600,0
+NEON.US,D,20180129,000000,6.3,6.7,6.221,6.4,9262,0
+NEON.US,D,20180130,000000,6.4,6.499,6.241,6.299,6430,0
+NEON.US,D,20180131,000000,6.2,6.5,6.053,6.053,19620,0
+NEON.US,D,20180201,000000,6.06,6.295,5.61,5.8,37738,0
+NEON.US,D,20180202,000000,6,6,5.498,5.675,19243,0
+NEON.US,D,20180205,000000,5.6,5.675,5,5.3,30844,0
+NEON.US,D,20180206,000000,5.1,5.294,4.6,5,24192,0
+NEON.US,D,20180207,000000,5.2,5.341,4.9,5,13822,0
+NEON.US,D,20180208,000000,4.931,5.2,4.931,5.1,2230,0
+NEON.US,D,20180209,000000,5.124,5.489,4.603,5,9813,0
+NEON.US,D,20180212,000000,4.8,5.2,4.799,5.0101,4493,0
+NEON.US,D,20180213,000000,5.078,5.1,4.8,4.8,13374,0
+NEON.US,D,20180214,000000,4.806,5.2,4.806,5.1,5503,0
+NEON.US,D,20180215,000000,5.1,5.4,4.8,5.4,16120,0
+NEON.US,D,20180216,000000,5.405,5.6,5.3,5.304,10016,0
+NEON.US,D,20180220,000000,5.286,5.6,5.2,5.399,14354,0
+NEON.US,D,20180221,000000,5.4,5.4,4.903,5.001,16316,0
+NEON.US,D,20180222,000000,4.9,5.2,4.853,4.95,7731,0
+NEON.US,D,20180223,000000,5,6.5,4.901,6.098,125065,0
+NEON.US,D,20180226,000000,6.1,6.5,5.5,5.6,57773,0
+NEON.US,D,20180227,000000,6.1,6.1,5.293,5.299,15122,0
+NEON.US,D,20180228,000000,5.299,5.3,4.901,4.998,129812,0
+NEON.US,D,20180301,000000,4.953,5.04,4.8,4.8,21362,0
+NEON.US,D,20180302,000000,4.772,4.944,4.7,4.944,22874,0
+NEON.US,D,20180305,000000,5,5.233,5,5.151,7005,0
+NEON.US,D,20180306,000000,5.124,5.241,4.92,4.947,20994,0
+NEON.US,D,20180307,000000,4.95,5.2,4.83,4.9,29593,0
+NEON.US,D,20180308,000000,4.92,5.3,4.85,4.87,35664,0
+NEON.US,D,20180309,000000,4.954,5.1,4.8,5,24685,0
+NEON.US,D,20180312,000000,5,5.198,4.8211,5,15605,0
+NEON.US,D,20180313,000000,5,5,4.759,4.77,21888,0
+NEON.US,D,20180314,000000,4.862,4.901,4.625,4.7,27433,0
+NEON.US,D,20180315,000000,4.8,4.899,4.75,4.866,16038,0
+NEON.US,D,20180316,000000,5,5,4.7,4.95,14687,0
+NEON.US,D,20180319,000000,5,5,4.365,4.7,38973,0
+NEON.US,D,20180320,000000,4.7,4.749,4.102,4.456,22820,0
+NEON.US,D,20180321,000000,4.5,4.5,4.216,4.346,58979,0
+NEON.US,D,20180322,000000,4.3,4.499,4.2181,4.35,29490,0
+NEON.US,D,20180323,000000,4,4.9,3.723,4.499,92537,0
+NEON.US,D,20180326,000000,4.723,4.798,4.205,4.275,35890,0
+NEON.US,D,20180327,000000,4.4,4.481,4.205,4.207,13682,0
+NEON.US,D,20180328,000000,4.306,4.35,3.803,4,19985,0
+NEON.US,D,20180329,000000,4.1,4.348,4,4.214,13526,0
+NEON.US,D,20180402,000000,4.23,4.5,4.2,4.5,16149,0
+NEON.US,D,20180403,000000,4.499,4.499,4.005,4.005,13533,0
+NEON.US,D,20180404,000000,4.071,4.49,4.005,4.05,7820,0
+NEON.US,D,20180405,000000,4.4,4.469,4.252,4.35,3611,0
+NEON.US,D,20180406,000000,4.272,4.4617,4.25,4.35,5347,0
+NEON.US,D,20180409,000000,4.341,4.38,4.151,4.302,9122,0
+NEON.US,D,20180410,000000,4.301,4.35,4.202,4.329,5124,0
+NEON.US,D,20180411,000000,4.349,4.399,4.349,4.349,19848,0
+NEON.US,D,20180412,000000,4.293,4.4,4.202,4.302,2247,0
+NEON.US,D,20180413,000000,4.5,4.7,4.3027,4.692,9815,0
+NEON.US,D,20180416,000000,4.9,4.9,4.401,4.7,5357,0
+NEON.US,D,20180417,000000,4.699,4.699,4.34,4.5,12048,0
+NEON.US,D,20180418,000000,4.35,4.597,4.3,4.3,8586,0
+NEON.US,D,20180419,000000,4.5,4.539,4.1,4.2,10459,0
+NEON.US,D,20180420,000000,4.1,4.4,4.1,4.279,13992,0
+NEON.US,D,20180423,000000,4.11,4.5,4.11,4.33,6814,0
+NEON.US,D,20180424,000000,4.33,4.429,4.294,4.294,12193,0
+NEON.US,D,20180425,000000,4.294,4.394,4.17,4.39,2475,0
+NEON.US,D,20180426,000000,4.39,4.39,4.21,4.258,1571,0
+NEON.US,D,20180427,000000,4.2,4.39,4.2,4.39,3407,0
+NEON.US,D,20180430,000000,4.4,4.4,4.1,4.202,10119,0
+NEON.US,D,20180501,000000,4.15,4.349,4.101,4.305,8032,0
+NEON.US,D,20180502,000000,4.349,4.349,4.201,4.3,7710,0
+NEON.US,D,20180503,000000,4.3,4.3,4.001,4.2,5312,0
+NEON.US,D,20180504,000000,4.001,4.2,3.9,4.16,14384,0
+NEON.US,D,20180507,000000,4.16,4.181,4.104,4.14,5097,0
+NEON.US,D,20180508,000000,4.266,4.349,4.201,4.299,7273,0
+NEON.US,D,20180509,000000,4.4,4.468,4.1,4.3,5469,0
+NEON.US,D,20180510,000000,4.349,4.349,4.12,4.254,4219,0
+NEON.US,D,20180511,000000,4.349,4.412,4.2576,4.361,10658,0
+NEON.US,D,20180514,000000,4.1,4.39,4.1,4.3641,27035,0
+NEON.US,D,20180515,000000,4.4,4.4,4.263,4.371,2004,0
+NEON.US,D,20180516,000000,4.4,4.599,4.262,4.3,10398,0
+NEON.US,D,20180517,000000,4.5,4.9,4.401,4.588,18921,0
+NEON.US,D,20180518,000000,4.578,4.578,4.3133,4.442,6232,0
+NEON.US,D,20180521,000000,4.341,4.4,4.2,4.205,8815,0
+NEON.US,D,20180522,000000,4.2,4.9,4.1,4.301,71128,0
+NEON.US,D,20180523,000000,4.4,4.4,4,4,19228,0
+NEON.US,D,20180524,000000,4,4.099,3.6931,3.9,32738,0
+NEON.US,D,20180525,000000,3.774,3.972,3.693,3.768,22772,0
+NEON.US,D,20180529,000000,3.643,3.749,3.2,3.45,23135,0
+NEON.US,D,20180530,000000,3.3,3.866,3.3,3.45,21942,0
+NEON.US,D,20180531,000000,3.6,3.866,3.251,3.4,31013,0
+NEON.US,D,20180601,000000,3.35,3.709,3.2,3.201,18732,0
+NEON.US,D,20180604,000000,3.346,3.448,3.015,3.2,18836,0
+NEON.US,D,20180605,000000,3.2,3.45,3.2,3.3,15432,0
+NEON.US,D,20180606,000000,3.3,3.4,3.105,3.105,20627,0
+NEON.US,D,20180607,000000,3.211,3.349,3.105,3.206,30731,0
+NEON.US,D,20180608,000000,3.114,3.35,3.114,3.16,11685,0
+NEON.US,D,20180611,000000,3.122,3.3,3.1,3.131,16756,0
+NEON.US,D,20180612,000000,3.2,3.6,3.105,3.57,82219,0
+NEON.US,D,20180613,000000,3.55,3.578,3.405,3.501,11162,0
+NEON.US,D,20180614,000000,3.5,3.85,3.254,3.601,20421,0
+NEON.US,D,20180615,000000,3.781,3.95,3.449,3.8,21642,0
+NEON.US,D,20180618,000000,3.8,3.887,3.59,3.71,12237,0
+NEON.US,D,20180619,000000,3.614,3.848,3.5,3.521,9496,0
+NEON.US,D,20180620,000000,3.697,3.7415,3.417,3.613,10414,0
+NEON.US,D,20180621,000000,3.78,3.78,3.5024,3.6,5286,0
+NEON.US,D,20180622,000000,3.601,3.78,3.4,3.4,19237,0
+NEON.US,D,20180625,000000,3.51,3.61,3.401,3.5,8492,0
+NEON.US,D,20180626,000000,3.69,4.65,3.5301,3.9,85016,0
+NEON.US,D,20180627,000000,4.19,4.325,3.701,3.98,25475,0
+NEON.US,D,20180628,000000,3.877,4,3.77,3.77,5763,0
+NEON.US,D,20180629,000000,3.8,3.999,3.3,3.784,14878,0
+NEON.US,D,20180702,000000,3.784,3.8,3.5,3.69,2500,0
+NEON.US,D,20180703,000000,3.874,3.874,3.5,3.5,6251,0
+NEON.US,D,20180705,000000,3.5,3.7,3.4712,3.551,6462,0
+NEON.US,D,20180706,000000,3.551,3.8,3.45,3.79,4569,0
+NEON.US,D,20180709,000000,3.94,3.94,3.622,3.65,6225,0
+NEON.US,D,20180710,000000,3.5,3.68,3.33,3.61,9367,0
+NEON.US,D,20180711,000000,3.61,3.61,3.5,3.501,3539,0
+NEON.US,D,20180712,000000,3.6,3.6,3.3,3.351,17620,0
+NEON.US,D,20180713,000000,3.5,3.551,3.35,3.4486,9554,0
+NEON.US,D,20180716,000000,3.63,3.63,3.4,3.4776,2072,0
+NEON.US,D,20180717,000000,3.5,3.51,3.4001,3.411,5598,0
+NEON.US,D,20180718,000000,3.41,3.55,3.41,3.55,4033,0
+NEON.US,D,20180719,000000,3.55,3.55,3.443,3.443,1971,0
+NEON.US,D,20180720,000000,3.505,3.629,3.351,3.4001,11383,0
+NEON.US,D,20180723,000000,3.351,3.599,3.351,3.401,3146,0
+NEON.US,D,20180724,000000,3.5,3.55,3.35,3.35,981,0
+NEON.US,D,20180725,000000,3.35,3.6,3.35,3.501,2501,0
+NEON.US,D,20180726,000000,3.5,3.6,3.4271,3.453,3634,0
+NEON.US,D,20180727,000000,3.425,3.65,3.425,3.65,3402,0
+NEON.US,D,20180730,000000,3.73,3.73,3.5001,3.6,4386,0
+NEON.US,D,20180731,000000,3.4,3.699,3.4,3.423,5696,0
+NEON.US,D,20180801,000000,3.594,3.65,3.35,3.5,5867,0
+NEON.US,D,20180802,000000,3.35,3.6,3.35,3.576,2916,0
+NEON.US,D,20180803,000000,3.59,3.991,3.59,3.6,7008,0
+NEON.US,D,20180806,000000,3.99,3.99,3.78,3.781,6472,0
+NEON.US,D,20180807,000000,3.78,3.801,3.401,3.5,6437,0
+NEON.US,D,20180808,000000,3.674,3.8,3.4,3.75,4094,0
+NEON.US,D,20180809,000000,3.86,3.86,3.41,3.499,15186,0
+NEON.US,D,20180810,000000,3.45,3.709,3.45,3.506,3438,0
+NEON.US,D,20180813,000000,3.68,3.68,3.4144,3.4986,3254,0
+NEON.US,D,20180814,000000,3.41,3.5,3.404,3.432,3605,0
+NEON.US,D,20180815,000000,3.385,3.416,3.1,3.198,14561,0
+NEON.US,D,20180816,000000,3.189,3.3,3.189,3.19,3969,0
+NEON.US,D,20180817,000000,3.119,3.2,3.119,3.119,3104,0
+NEON.US,D,20180820,000000,3.119,3.2,3.119,3.2,10428,0
+NEON.US,D,20180821,000000,3.2,3.2,3,3.149,8101,0
+NEON.US,D,20180822,000000,3.021,3.189,3.021,3.071,6917,0
+NEON.US,D,20180823,000000,3.05,3.2,3.05,3.06,5537,0
+NEON.US,D,20180824,000000,3,3.15,3,3.02,5254,0
+NEON.US,D,20180827,000000,3.05,3.2,3.05,3.104,9190,0
+NEON.US,D,20180828,000000,3.2,3.2,3.051,3.2,5966,0
+NEON.US,D,20180829,000000,3.119,3.19,3.06,3.101,3390,0
+NEON.US,D,20180830,000000,3.061,3.16,3.05,3.1,4091,0
+NEON.US,D,20180831,000000,3.1,3.1,3.05,3.05,3928,0
+NEON.US,D,20180904,000000,3.055,3.1,3.055,3.1,4770,0
+NEON.US,D,20180905,000000,3.1,3.2,3.0639,3.151,4906,0
+NEON.US,D,20180906,000000,3.07,3.2,3.052,3.2,4625,0
+NEON.US,D,20180907,000000,3.2,3.2,3.101,3.2,2132,0
+NEON.US,D,20180910,000000,3.2,3.4,2.593,3.011,70863,0
+NEON.US,D,20180911,000000,3,3.06,2.73,2.883,25817,0
+NEON.US,D,20180912,000000,2.885,3.25,2.801,2.902,11252,0
+NEON.US,D,20180913,000000,2.91,3.201,2.8,2.801,36406,0
+NEON.US,D,20180914,000000,2.8,2.81,2.52,2.55,41123,0
+NEON.US,D,20180917,000000,2.7,2.7,2.59,2.6,18503,0
+NEON.US,D,20180918,000000,2.6,2.695,2.59,2.68,9862,0
+NEON.US,D,20180919,000000,2.61,2.814,2.6,2.6,8454,0
+NEON.US,D,20180920,000000,2.6,2.9,2.503,2.574,28031,0
+NEON.US,D,20180921,000000,2.613,3,2.522,3,22633,0
+NEON.US,D,20180924,000000,3,3,2.802,2.989,10273,0
+NEON.US,D,20180925,000000,3.35,3.35,2.79,3.099,13173,0
+NEON.US,D,20180926,000000,3.099,3.099,2.8,2.8,3562,0
+NEON.US,D,20180927,000000,2.8,3,2.8,2.985,4889,0
+NEON.US,D,20180928,000000,2.985,3.69,2.9,3.495,84555,0
+NEON.US,D,20181001,000000,3.55,4.75,3.1847,3.72,660189,0
+NEON.US,D,20181002,000000,3.55,3.7,3.21,3.27,135485,0
+NEON.US,D,20181003,000000,3.24,3.27,2.64,3.05,248183,0
+NEON.US,D,20181004,000000,3.01,3.4,2.92,3.11,46399,0
+NEON.US,D,20181005,000000,3.12,3.16,2.9246,3.16,16060,0
+NEON.US,D,20181008,000000,3.14,3.14,2.8444,2.87,19855,0
+NEON.US,D,20181009,000000,2.86,3.1,2.646,2.72,51565,0
+NEON.US,D,20181010,000000,2.72,2.91,2.71,2.88,23184,0
+NEON.US,D,20181011,000000,2.9,2.9398,2.67,2.85,6131,0
+NEON.US,D,20181012,000000,2.72,2.86,2.72,2.75,3386,0
+NEON.US,D,20181015,000000,2.75,2.75,2.5009,2.58,14110,0
+NEON.US,D,20181016,000000,2.5,2.913,2.4101,2.82,67233,0
+NEON.US,D,20181017,000000,2.79,2.79,2.5082,2.76,13431,0
+NEON.US,D,20181018,000000,2.67,2.8499,2.61,2.69,11156,0
+NEON.US,D,20181019,000000,2.62,2.63,2.46,2.53,17049,0
+NEON.US,D,20181022,000000,2.55,2.8465,2.55,2.7,21152,0
+NEON.US,D,20181023,000000,2.62,2.86,2.52,2.71,25799,0
+NEON.US,D,20181024,000000,2.63,2.9,2.54,2.6,10820,0
+NEON.US,D,20181025,000000,2.56,2.7999,2.5201,2.59,17870,0
+NEON.US,D,20181026,000000,2.56,2.72,2.53,2.53,6189,0
+NEON.US,D,20181029,000000,2.55,2.67,2.26,2.3,17761,0
+NEON.US,D,20181030,000000,2.3,2.4,2.11,2.2,47738,0
+NEON.US,D,20181031,000000,2.16,2.4826,2.02,2.02,19435,0
+NEON.US,D,20181101,000000,2.05,2.46,2.05,2.35,20086,0
+NEON.US,D,20181102,000000,2.4,2.48,2.368,2.4,10267,0
+NEON.US,D,20181105,000000,2.4678,2.4799,2.44,2.4599,7522,0
+NEON.US,D,20181106,000000,2.43,2.43,2.235,2.43,14110,0
+NEON.US,D,20181107,000000,2.42,2.64,2.3,2.45,21267,0
+NEON.US,D,20181108,000000,2.592,2.592,2.38,2.47,9949,0
+NEON.US,D,20181109,000000,2.44,2.44,2,2.2,38986,0
+NEON.US,D,20181112,000000,2.22,2.23,2.11,2.21,5467,0
+NEON.US,D,20181113,000000,2.2,2.2,1.75,1.8,81174,0
+NEON.US,D,20181114,000000,1.87,1.93,1.8,1.84,12608,0
+NEON.US,D,20181115,000000,1.8,1.8,1.31,1.72,52171,0
+NEON.US,D,20181116,000000,1.68,1.69,1.4472,1.58,27623,0
+NEON.US,D,20181119,000000,1.62,1.74,1.62,1.7,40972,0
+NEON.US,D,20181120,000000,1.66,1.74,1.57,1.6,39804,0
+NEON.US,D,20181121,000000,1.6,1.7248,1.6,1.69,40458,0
+NEON.US,D,20181123,000000,1.66,1.67,1.59,1.59,23581,0
+NEON.US,D,20181126,000000,1.58,1.95,1.55,1.55,289122,0
+NEON.US,D,20181127,000000,1.56,1.7027,1.56,1.68,72015,0
+NEON.US,D,20181128,000000,1.616,1.68,1.6,1.61,26975,0
+NEON.US,D,20181129,000000,1.7,1.8246,1.621,1.75,52546,0
+NEON.US,D,20181130,000000,1.8,1.8,1.65,1.65,10878,0
+NEON.US,D,20181203,000000,1.65,1.73,1.6382,1.65,8156,0
+NEON.US,D,20181204,000000,1.68,1.69,1.5879,1.6,30103,0
+NEON.US,D,20181206,000000,1.59,1.69,1.59,1.59,8391,0
+NEON.US,D,20181207,000000,1.5701,1.6,1.57,1.6,5393,0
+NEON.US,D,20181210,000000,1.59,1.67,1.56,1.61,29189,0
+NEON.US,D,20181211,000000,1.65,1.68,1.62,1.67,18249,0
+NEON.US,D,20181212,000000,1.73,1.73,1.59,1.7,10805,0
+NEON.US,D,20181213,000000,1.7,1.78,1.57,1.57,22890,0
+NEON.US,D,20181214,000000,1.63,1.73,1.6,1.72,10197,0
+NEON.US,D,20181217,000000,1.66,1.7313,1.54,1.61,19404,0
+NEON.US,D,20181218,000000,1.6,1.6,1.5,1.5,40787,0
+NEON.US,D,20181219,000000,1.5,1.54,1.35,1.54,28141,0
+NEON.US,D,20181220,000000,1.46,2.3,1.46,1.85,493374,0
+NEON.US,D,20181221,000000,1.95,2.2269,1.66,2.2,235695,0
+NEON.US,D,20181224,000000,2.1,2.1,1.81,1.85,23885,0
+NEON.US,D,20181226,000000,1.6825,2.045,1.6825,1.7,85748,0
+NEON.US,D,20181227,000000,1.7,1.86,1.62,1.63,39058,0
+NEON.US,D,20181228,000000,1.65,1.95,1.65,1.89,27827,0
+NEON.US,D,20181231,000000,1.88,1.88,1.65,1.66,68339,0
+NEON.US,D,20190102,000000,1.67,1.93,1.67,1.86,27477,0
+NEON.US,D,20190103,000000,2.1,2.1,1.8191,1.96,100088,0
+NEON.US,D,20190104,000000,2.05,2.05,1.95,1.95,20959,0
+NEON.US,D,20190107,000000,1.96,2.15,1.96,2.12,21478,0
+NEON.US,D,20190108,000000,2.16,2.2651,2.01,2.04,35490,0
+NEON.US,D,20190109,000000,2.07,2.21,2.0601,2.11,11977,0
+NEON.US,D,20190110,000000,2.11,2.25,2.11,2.24,18284,0
+NEON.US,D,20190111,000000,2.24,2.4424,2.24,2.4,28214,0
+NEON.US,D,20190114,000000,2.4,2.8799,2.3201,2.85,51971,0
+NEON.US,D,20190115,000000,2.85,3.06,2.75,2.81,118594,0
+NEON.US,D,20190116,000000,2.53,2.7694,2.53,2.56,54732,0
+NEON.US,D,20190117,000000,2.64,2.7,2.5,2.54,16668,0
+NEON.US,D,20190118,000000,2.59,2.6,2.49,2.6,17293,0
+NEON.US,D,20190122,000000,2.6,2.608,2.57,2.57,4901,0
+NEON.US,D,20190123,000000,2.55,2.66,2.5,2.66,12053,0
+NEON.US,D,20190124,000000,2.6,2.6,2.49,2.5,5736,0
+NEON.US,D,20190125,000000,2.29,2.4881,2.29,2.4881,30643,0
+NEON.US,D,20190128,000000,2.48,2.5,2.356,2.5,18611,0
+NEON.US,D,20190129,000000,2.47,2.52,2.47,2.5,4222,0
+NEON.US,D,20190130,000000,2.5095,2.54,2.4824,2.5313,9057,0
+NEON.US,D,20190131,000000,2.54,2.6,2.412,2.43,9223,0
+NEON.US,D,20190201,000000,2.5644,2.5644,2.4,2.4,9979,0
+NEON.US,D,20190204,000000,2.4101,2.55,2.4101,2.4301,5972,0
+NEON.US,D,20190205,000000,2.5877,2.6,2.44,2.44,10349,0
+NEON.US,D,20190206,000000,2.4155,2.49,2.3937,2.451,8580,0
+NEON.US,D,20190207,000000,2.45,2.51,2.31,2.43,4794,0
+NEON.US,D,20190208,000000,2.44,2.73,2.44,2.61,12585,0
+NEON.US,D,20190211,000000,2.64,2.7,2.5395,2.69,4473,0
+NEON.US,D,20190212,000000,2.65,2.65,2.48,2.6,17988,0
+NEON.US,D,20190213,000000,2.71,2.74,2.5575,2.61,26829,0
+NEON.US,D,20190214,000000,2.61,2.6896,2.598,2.65,31002,0
+NEON.US,D,20190215,000000,2.61,2.6181,2.51,2.51,10299,0
+NEON.US,D,20190219,000000,2.52,2.65,2.52,2.65,7675,0
+NEON.US,D,20190220,000000,2.66,2.8,2.5226,2.65,18229,0
+NEON.US,D,20190221,000000,2.65,2.77,2.65,2.77,7066,0
+NEON.US,D,20190222,000000,2.65,2.65,2.56,2.56,15754,0
+NEON.US,D,20190225,000000,2.613,2.752,2.613,2.7,12542,0
+NEON.US,D,20190226,000000,2.7,3.3953,2.66,2.7,209159,0
+NEON.US,D,20190227,000000,2.71,2.97,2.66,2.97,50571,0
+NEON.US,D,20190228,000000,3.01,3.15,2.99,3.01,50763,0
+NEON.US,D,20190301,000000,3.07,3.15,2.93,3.14,20593,0
+NEON.US,D,20190304,000000,3.15,3.15,2.9799,3.04,9580,0
+NEON.US,D,20190305,000000,3.07,3.07,2.8105,3.07,7442,0
+NEON.US,D,20190306,000000,2.91,2.91,2.73,2.73,25217,0
+NEON.US,D,20190307,000000,2.69,2.6999,2.4,2.42,36033,0
+NEON.US,D,20190308,000000,2.42,2.78,2.42,2.7106,26335,0
+NEON.US,D,20190311,000000,2.71,2.7599,2.63,2.69,5283,0
+NEON.US,D,20190312,000000,2.6308,2.75,2.6101,2.66,10248,0
+NEON.US,D,20190313,000000,2.7,2.79,2.5305,2.69,14477,0
+NEON.US,D,20190314,000000,2.78,2.78,2.67,2.7,6732,0
+NEON.US,D,20190315,000000,2.71,2.74,2.67,2.67,5581,0
+NEON.US,D,20190318,000000,2.67,2.79,2.67,2.79,14533,0
+NEON.US,D,20190319,000000,2.96,2.98,2.7784,2.89,11048,0
+NEON.US,D,20190320,000000,2.9,2.94,2.84,2.9,5354,0
+NEON.US,D,20190321,000000,2.86,2.88,2.737,2.75,18804,0
+NEON.US,D,20190322,000000,2.76,2.85,2.76,2.8399,4054,0
+NEON.US,D,20190325,000000,2.94,2.98,2.805,2.8615,15918,0
+NEON.US,D,20190326,000000,2.9,2.94,2.78,2.94,7089,0
+NEON.US,D,20190327,000000,2.9,2.98,2.86,2.86,23111,0
+NEON.US,D,20190328,000000,2.9001,2.9999,2.9001,2.93,8209,0
+NEON.US,D,20190329,000000,2.98,3.3,2.9451,3.16,83055,0
+NEON.US,D,20190401,000000,3.2541,3.36,3.1869,3.28,31472,0
+NEON.US,D,20190402,000000,3.55,3.6399,3.2,3.55,129543,0
+NEON.US,D,20190403,000000,3.77,3.77,3.28,3.5,39038,0
+NEON.US,D,20190404,000000,3.5,3.7,3.5,3.53,16559,0
+NEON.US,D,20190405,000000,3.53,3.54,3.4455,3.52,4779,0
+NEON.US,D,20190408,000000,3.5399,3.5399,3.34,3.4179,16349,0
+NEON.US,D,20190409,000000,3.45,3.45,3.28,3.3,16761,0
+NEON.US,D,20190410,000000,3.3,3.43,3.15,3.3,11984,0
+NEON.US,D,20190411,000000,3.3943,3.52,3.38,3.52,1929,0
+NEON.US,D,20190412,000000,3.41,3.42,3.33,3.4,5766,0
+NEON.US,D,20190415,000000,3.47,3.54,3.45,3.49,18396,0
+NEON.US,D,20190416,000000,3.39,3.5108,3.39,3.51,3893,0
+NEON.US,D,20190417,000000,3.53,3.54,3.31,3.44,8555,0
+NEON.US,D,20190418,000000,3.4132,3.425,3.33,3.33,14722,0
+NEON.US,D,20190422,000000,3.216,3.49,3.2,3.49,6137,0
+NEON.US,D,20190423,000000,3.49,3.53,3.4729,3.53,22891,0
+NEON.US,D,20190424,000000,3.54,3.55,3.51,3.54,11560,0
+NEON.US,D,20190425,000000,3.55,3.5604,3.5206,3.56,1847,0
+NEON.US,D,20190426,000000,3.55,3.55,3.51,3.517,2440,0
+NEON.US,D,20190429,000000,3.55,3.55,3.53,3.53,4307,0
+NEON.US,D,20190430,000000,3.54,3.54,3.54,3.54,371,0
+NEON.US,D,20190501,000000,3.55,3.55,3.4431,3.55,4415,0
+NEON.US,D,20190502,000000,3.4633,3.52,3.45,3.49,3595,0
+NEON.US,D,20190503,000000,3.55,3.55,3.42,3.49,4072,0
+NEON.US,D,20190506,000000,3.38,3.55,3.3101,3.4875,12789,0
+NEON.US,D,20190507,000000,3.45,3.46,3.3025,3.42,4625,0
+NEON.US,D,20190508,000000,3.42,3.8,3.42,3.53,37663,0
+NEON.US,D,20190509,000000,3.605,3.605,3.4,3.45,7905,0
+NEON.US,D,20190510,000000,3.5,3.5,3.4,3.431,12458,0
+NEON.US,D,20190513,000000,3.4,3.43,2.74,3.271,17784,0
+NEON.US,D,20190514,000000,3.2057,3.34,3.2057,3.27,2698,0
+NEON.US,D,20190515,000000,3.2232,3.3,3.2232,3.3,1739,0
+NEON.US,D,20190516,000000,3.18,3.29,3.15,3.29,15229,0
+NEON.US,D,20190517,000000,3.1851,3.2408,3.1592,3.1592,2109,0
+NEON.US,D,20190520,000000,3.24,3.3,3.24,3.26,1307,0
+NEON.US,D,20190521,000000,3.2288,3.2699,3.1457,3.2386,4548,0
+NEON.US,D,20190522,000000,3.24,3.2549,3.12,3.12,4152,0
+NEON.US,D,20190523,000000,3.16,3.3,3.12,3.12,24835,0
+NEON.US,D,20190524,000000,3.29,3.29,3.29,3.29,134,0
+NEON.US,D,20190528,000000,3.23,3.245,2.75,2.85,55858,0
+NEON.US,D,20190529,000000,2.8299,2.99,2.8246,2.96,9703,0
+NEON.US,D,20190530,000000,2.98,2.98,2.75,2.98,10518,0
+NEON.US,D,20190531,000000,2.97,2.97,2.45,2.658,23197,0
+NEON.US,D,20190603,000000,2.7196,2.86,2.6975,2.7805,3065,0
+NEON.US,D,20190604,000000,2.92,2.97,2.65,2.65,19474,0
+NEON.US,D,20190605,000000,2.83,2.83,2.6001,2.75,14460,0
+NEON.US,D,20190606,000000,2.7422,2.76,2.69,2.76,850,0
+NEON.US,D,20190607,000000,2.7224,2.84,2.7,2.84,3749,0
+NEON.US,D,20190610,000000,2.837,2.97,2.837,2.89,9957,0
+NEON.US,D,20190611,000000,2.8517,2.95,2.8517,2.94,2466,0
+NEON.US,D,20190612,000000,2.8,2.96,2.8,2.96,5355,0
+NEON.US,D,20190613,000000,2.86,2.95,2.7422,2.83,5762,0
+NEON.US,D,20190614,000000,2.9454,2.96,2.9454,2.96,6362,0
+NEON.US,D,20190617,000000,2.9599,2.9599,2.7301,2.95,11172,0
+NEON.US,D,20190618,000000,2.96,3,2.8,2.86,3071,0
+NEON.US,D,20190619,000000,2.99,3.01,2.88,2.9856,2290,0
+NEON.US,D,20190620,000000,2.822,2.99,2.822,2.99,1843,0
+NEON.US,D,20190621,000000,2.667,3.01,2.667,2.99,1954,0
+NEON.US,D,20190624,000000,2.6733,2.9559,2.6733,2.9559,325,0
+NEON.US,D,20190625,000000,2.73,2.92,2.62,2.64,29101,0
+NEON.US,D,20190626,000000,2.62,2.7,2.44,2.44,72838,0
+NEON.US,D,20190627,000000,2.46,2.5199,2.22,2.26,57234,0
+NEON.US,D,20190628,000000,2.25,2.41,2.15,2.15,84412,0
+NEON.US,D,20190701,000000,2.1916,2.5951,2.1916,2.53,46458,0
+NEON.US,D,20190702,000000,2.6,2.65,2.56,2.6,17370,0
+NEON.US,D,20190703,000000,2.6,2.74,2.6,2.71,20218,0
+NEON.US,D,20190705,000000,2.68,2.81,2.68,2.7945,13735,0
+NEON.US,D,20190708,000000,2.9,3,2.8,2.99,51494,0
+NEON.US,D,20190709,000000,2.98,2.98,2.68,2.9693,11262,0
+NEON.US,D,20190710,000000,2.96,2.97,2.78,2.8305,13621,0
+NEON.US,D,20190711,000000,2.97,2.98,2.9,2.9,3150,0
+NEON.US,D,20190712,000000,2.942,2.98,2.94,2.9548,4591,0
+NEON.US,D,20190715,000000,2.7,2.9799,2.7,2.8887,2811,0
+NEON.US,D,20190716,000000,3,3,2.71,2.87,7027,0
+NEON.US,D,20190717,000000,2.95,2.95,2.8671,2.9,4934,0
+NEON.US,D,20190718,000000,2.95,2.95,2.9156,2.9156,333,0
+NEON.US,D,20190719,000000,2.94,2.94,2.8341,2.9,3222,0
+NEON.US,D,20190722,000000,2.89,2.8916,2.8,2.8916,4788,0
+NEON.US,D,20190723,000000,2.86,2.89,2.62,2.7,5294,0
+NEON.US,D,20190724,000000,2.8649,2.8899,2.73,2.8649,1089,0
+NEON.US,D,20190725,000000,2.801,2.89,2.801,2.804,5573,0
+NEON.US,D,20190726,000000,2.87,2.98,2.8,2.8,64769,0
+NEON.US,D,20190729,000000,2.85,2.98,2.8001,2.9247,31828,0
+NEON.US,D,20190730,000000,2.98,2.98,2.88,2.89,23359,0
+NEON.US,D,20190731,000000,2.91,2.94,2.8,2.8999,13914,0
+NEON.US,D,20190801,000000,2.87,2.91,2.71,2.71,11050,0
+NEON.US,D,20190802,000000,2.75,2.76,2.75,2.755,2243,0
+NEON.US,D,20190805,000000,2.7,2.7032,2.613,2.613,7223,0
+NEON.US,D,20190806,000000,2.6125,2.86,2.59,2.85,17331,0
+NEON.US,D,20190807,000000,2.85,2.85,2.744,2.81,3945,0
+NEON.US,D,20190808,000000,2.919,2.92,2.8033,2.85,5498,0
+NEON.US,D,20190809,000000,2.92,2.92,2.75,2.75,12025,0
+NEON.US,D,20190812,000000,2.7,2.932,2.7,2.92,18311,0
+NEON.US,D,20190813,000000,2.9199,2.98,2.8111,2.98,19509,0
+NEON.US,D,20190814,000000,2.7501,2.7501,2.47,2.64,22778,0
+NEON.US,D,20190815,000000,2.6,2.64,2.55,2.64,5845,0
+NEON.US,D,20190816,000000,2.74,2.7422,2.5778,2.66,10279,0
+NEON.US,D,20190819,000000,2.72,2.87,2.7,2.72,9299,0
+NEON.US,D,20190820,000000,2.7,2.7,2.52,2.62,9005,0
+NEON.US,D,20190821,000000,2.5,2.61,2.5,2.59,4849,0
+NEON.US,D,20190822,000000,2.54,2.55,2.51,2.55,6400,0
+NEON.US,D,20190823,000000,2.5044,2.62,2.5044,2.62,12331,0
+NEON.US,D,20190826,000000,2.65,2.65,2.5577,2.65,6954,0
+NEON.US,D,20190827,000000,2.65,2.65,2.52,2.56,4782,0
+NEON.US,D,20190828,000000,2.3216,2.55,2.3216,2.55,1138,0
+NEON.US,D,20190829,000000,2.55,2.74,2.55,2.6,7536,0
+NEON.US,D,20190830,000000,2.7,2.7,2.5226,2.5226,715,0
+NEON.US,D,20190903,000000,2.529,2.7,2.2544,2.5316,6997,0
+NEON.US,D,20190904,000000,2.7378,2.7378,2.45,2.45,629,0
+NEON.US,D,20190905,000000,2.5,2.6396,2.3319,2.3319,1151,0
+NEON.US,D,20190906,000000,2.32,2.61,2.3,2.55,9277,0
+NEON.US,D,20190909,000000,2.5964,2.6045,2.36,2.6045,3463,0
+NEON.US,D,20190910,000000,2.5328,2.5328,2.44,2.44,362,0
+NEON.US,D,20190911,000000,2.5365,2.5449,2.41,2.41,2886,0
+NEON.US,D,20190912,000000,2.2501,2.6,2.2,2.45,13715,0
+NEON.US,D,20190913,000000,2.45,2.58,2.4,2.45,2628,0
+NEON.US,D,20190916,000000,2.6,2.6,2.45,2.526,1600,0
+NEON.US,D,20190917,000000,2.4776,2.49,2.47,2.49,2389,0
+NEON.US,D,20190918,000000,2.49,2.5,2.45,2.45,5332,0
+NEON.US,D,20190919,000000,2.57,2.57,2.33,2.3839,4563,0
+NEON.US,D,20190920,000000,2.39,2.39,2.28,2.28,1214,0
+NEON.US,D,20190923,000000,2.35,2.38,2.2601,2.38,9175,0
+NEON.US,D,20190924,000000,2.38,2.45,2.3507,2.4164,1991,0
+NEON.US,D,20190925,000000,2.4,2.4,2.18,2.18,2105,0
+NEON.US,D,20190926,000000,2.28,2.34,2.28,2.2801,4580,0
+NEON.US,D,20190927,000000,2.45,2.45,2.3345,2.35,4552,0
+NEON.US,D,20190930,000000,2.35,2.39,2.35,2.39,2166,0
+NEON.US,D,20191001,000000,2.2801,2.4047,2.1001,2.39,19549,0
+NEON.US,D,20191002,000000,2.5,2.5,2.3,2.39,1601,0
+NEON.US,D,20191003,000000,2.35,2.35,2.24,2.25,3591,0
+NEON.US,D,20191004,000000,2.3611,2.3865,2.15,2.2,11886,0
+NEON.US,D,20191007,000000,2.18,2.262,2.17,2.24,8218,0
+NEON.US,D,20191008,000000,2.18,2.28,2.18,2.25,4488,0
+NEON.US,D,20191010,000000,2.3922,2.44,2.39,2.39,5547,0
+NEON.US,D,20191011,000000,2.4469,2.45,2.39,2.44,8655,0
+NEON.US,D,20191014,000000,2.41,2.41,2.19,2.19,677,0
+NEON.US,D,20191015,000000,2.2,2.2325,2.2,2.2325,1160,0
+NEON.US,D,20191016,000000,2.2,2.423,2.2,2.27,6687,0
+NEON.US,D,20191017,000000,2.26,2.45,2.26,2.45,3539,0
+NEON.US,D,20191018,000000,2.42,2.45,2.3846,2.3846,3907,0
+NEON.US,D,20191021,000000,2.4,2.4,2.3,2.3,2272,0
+NEON.US,D,20191022,000000,2.382,2.45,2.3551,2.43,10176,0
+NEON.US,D,20191023,000000,2.429,2.43,2.3646,2.4,19812,0
+NEON.US,D,20191024,000000,2.3001,2.42,2.3,2.39,4721,0
+NEON.US,D,20191025,000000,2.29,2.4432,2.27,2.29,33518,0
+NEON.US,D,20191028,000000,2.35,2.4,2.29,2.4,6350,0
+NEON.US,D,20191029,000000,2.32,2.32,2.25,2.26,3327,0
+NEON.US,D,20191030,000000,2.24,2.3572,2.24,2.29,1347,0
+NEON.US,D,20191031,000000,2.24,2.41,2.23,2.23,1717,0
+NEON.US,D,20191101,000000,2.29,2.37,2.29,2.37,9773,0
+NEON.US,D,20191104,000000,2.41,2.41,2.31,2.35,6028,0
+NEON.US,D,20191105,000000,2.3308,2.34,2.29,2.29,1279,0
+NEON.US,D,20191106,000000,2.26,2.26,1.49,1.7,172362,0
+NEON.US,D,20191107,000000,1.69,1.86,1.64,1.85,51650,0
+NEON.US,D,20191108,000000,1.74,1.85,1.56,1.6,36165,0
+NEON.US,D,20191111,000000,1.52,1.7,1.52,1.6,15052,0
+NEON.US,D,20191112,000000,1.59,1.6024,1.51,1.52,25619,0
+NEON.US,D,20191113,000000,1.5,1.5,1.45,1.49,39888,0
+NEON.US,D,20191114,000000,1.49,1.5,1.46,1.475,17683,0
+NEON.US,D,20191115,000000,1.5,1.5,1.46,1.47,21077,0
+NEON.US,D,20191118,000000,1.48,1.48,1.3019,1.39,42315,0
+NEON.US,D,20191119,000000,1.4,1.45,1.2,1.35,52046,0
+NEON.US,D,20191120,000000,1.35,1.39,1.35,1.37,12314,0
+NEON.US,D,20191121,000000,1.32,1.4,1.28,1.28,21322,0
+NEON.US,D,20191122,000000,1.25,1.4,1.25,1.39,17160,0
+NEON.US,D,20191125,000000,1.39,1.5,1.35,1.43,53484,0
+NEON.US,D,20191126,000000,1.38,1.4,1.38,1.38,16629,0
+NEON.US,D,20191127,000000,1.3,1.3399,1.2654,1.32,32722,0
+NEON.US,D,20191129,000000,1.3,1.31,1.2833,1.3,9024,0
+NEON.US,D,20191202,000000,1.3,1.31,1.2135,1.28,11917,0
+NEON.US,D,20191203,000000,1.2691,1.32,1.09,1.29,38360,0
+NEON.US,D,20191204,000000,1.3,1.38,1.29,1.29,10594,0
+NEON.US,D,20191205,000000,1.3,1.4885,1.3,1.34,50991,0
+NEON.US,D,20191206,000000,1.34,1.34,1.27,1.31,33474,0
+NEON.US,D,20191209,000000,1.3,1.4198,1.25,1.35,39710,0
+NEON.US,D,20191210,000000,1.37,1.44,1.358,1.43,4436,0
+NEON.US,D,20191211,000000,1.5,1.6391,1.4301,1.5701,32971,0
+NEON.US,D,20191212,000000,1.62,1.73,1.5954,1.68,11985,0
+NEON.US,D,20191213,000000,1.65,1.84,1.6,1.6,50526,0
+NEON.US,D,20191216,000000,1.68,1.75,1.64,1.75,44247,0
+NEON.US,D,20191217,000000,1.74,1.8,1.71,1.71,32617,0
+NEON.US,D,20191218,000000,1.75,1.87,1.75,1.87,41038,0
+NEON.US,D,20191219,000000,1.8918,1.9,1.88,1.895,5634,0
+NEON.US,D,20191220,000000,1.94,1.94,1.8,1.8499,28870,0
+NEON.US,D,20191223,000000,1.85,1.9297,1.8124,1.86,18458,0
+NEON.US,D,20191224,000000,1.9399,1.94,1.89,1.92,8114,0
+NEON.US,D,20191226,000000,1.95,1.95,1.85,1.87,6306,0
+NEON.US,D,20191227,000000,1.86,1.904,1.83,1.904,18223,0
+NEON.US,D,20191230,000000,1.9,1.9418,1.88,1.89,22575,0
+NEON.US,D,20191231,000000,1.9,1.98,1.896,1.94,11484,0
+NEON.US,D,20200102,000000,2,2.03,1.9763,2.03,10279,0
+NEON.US,D,20200103,000000,2.04,2.06,1.88,2.04,22567,0
+NEON.US,D,20200106,000000,2.05,2.07,1.9642,2.04,13186,0
+NEON.US,D,20200107,000000,2.07,2.07,2.05,2.065,5193,0
+NEON.US,D,20200108,000000,2.1,2.1,2.03,2.0748,8772,0
+NEON.US,D,20200109,000000,2.11,2.2,2.11,2.1808,32854,0
+NEON.US,D,20200110,000000,2.2,2.2,2.15,2.17,20613,0
+NEON.US,D,20200113,000000,2.15,2.88,2.15,2.49,228794,0
+NEON.US,D,20200114,000000,2.4,2.4,2.28,2.4,44661,0
+NEON.US,D,20200115,000000,2.4,2.7885,2.4,2.77,133976,0
+NEON.US,D,20200116,000000,2.88,2.95,2.6,2.68,72238,0
+NEON.US,D,20200117,000000,2.81,2.9,2.7,2.81,35984,0
+NEON.US,D,20200121,000000,2.92,3.15,2.9,2.9,66626,0
+NEON.US,D,20200122,000000,2.9,2.95,2.7974,2.83,28655,0
+NEON.US,D,20200123,000000,2.8,2.82,2.4,2.66,67078,0
+NEON.US,D,20200124,000000,2.66,2.9,2.66,2.74,31043,0
+NEON.US,D,20200127,000000,2.67,2.6899,2.46,2.6,30296,0
+NEON.US,D,20200128,000000,2.56,2.56,2.32,2.44,37095,0
+NEON.US,D,20200129,000000,2.38,2.38,2.2607,2.27,35873,0
+NEON.US,D,20200130,000000,2.26,2.55,2.26,2.37,19742,0
+NEON.US,D,20200131,000000,2.27,2.55,2.25,2.3,34050,0
+NEON.US,D,20200203,000000,2.26,2.369,2.26,2.32,12693,0
+NEON.US,D,20200204,000000,2.4691,2.4691,2.3119,2.36,5669,0
+NEON.US,D,20200205,000000,2.4,2.46,2.3262,2.45,6044,0
+NEON.US,D,20200206,000000,2.434,2.52,2.434,2.52,7508,0
+NEON.US,D,20200207,000000,2.48,2.5693,2.43,2.56,6850,0
+NEON.US,D,20200210,000000,2.57,2.58,2.5,2.57,5890,0
+NEON.US,D,20200211,000000,2.57,2.65,2.57,2.57,14773,0
+NEON.US,D,20200212,000000,2.6591,2.68,2.62,2.62,12931,0
+NEON.US,D,20200213,000000,2.68,2.7,2.51,2.57,24534,0
+NEON.US,D,20200214,000000,2.5,2.63,2.4,2.425,31988,0
+NEON.US,D,20200218,000000,2.49,2.5,2.25,2.31,28184,0
+NEON.US,D,20200219,000000,2.26,2.49,2.2,2.4,37977,0
+NEON.US,D,20200220,000000,2.32,2.49,2.29,2.49,18645,0
+NEON.US,D,20200221,000000,2.5,2.53,2.3,2.35,12791,0
+NEON.US,D,20200224,000000,2.29,2.35,2.2,2.34,18190,0
+NEON.US,D,20200225,000000,2.41,2.4899,2.28,2.39,2849,0
+NEON.US,D,20200226,000000,2.3,2.34,2.2,2.25,15932,0
+NEON.US,D,20200227,000000,2.1,2.25,2,2.1,42637,0
+NEON.US,D,20200228,000000,2,2.2,2,2.16,11776,0
+NEON.US,D,20200302,000000,2.18,2.35,2.16,2.17,28593,0
+NEON.US,D,20200303,000000,2.22,2.28,2.16,2.25,43433,0
+NEON.US,D,20200304,000000,2.2,2.32,2.15,2.15,28472,0
+NEON.US,D,20200305,000000,2.05,2.13,2.02,2.05,19664,0
+NEON.US,D,20200306,000000,2.08,2.14,2,2,19854,0
+NEON.US,D,20200309,000000,1.7,1.86,1.6899,1.79,56227,0
+NEON.US,D,20200310,000000,1.85,1.86,1.81,1.84,31123,0
+NEON.US,D,20200311,000000,1.84,2.18,1.76,2.04,74583,0
+NEON.US,D,20200312,000000,1.79,1.79,1.5091,1.56,58405,0
+NEON.US,D,20200313,000000,1.54,1.65,1.54,1.6,22945,0
+NEON.US,D,20200316,000000,1.5,1.5,1.31,1.47,18112,0
+NEON.US,D,20200317,000000,1.53,1.6111,1.44,1.51,8540,0
+NEON.US,D,20200318,000000,1.41,1.47,1.35,1.3698,19234,0
+NEON.US,D,20200319,000000,1.37,1.5,1.37,1.5,5065,0
+NEON.US,D,20200320,000000,1.51,1.55,1.46,1.49,9356,0
+NEON.US,D,20200323,000000,1.48,1.48,1.25,1.29,37253,0
+NEON.US,D,20200324,000000,1.4001,1.42,1.35,1.39,25072,0
+NEON.US,D,20200325,000000,1.44,1.49,1.3401,1.4,18397,0
+NEON.US,D,20200326,000000,1.4,1.8,1.4,1.64,38671,0
+NEON.US,D,20200327,000000,1.6,1.6,1.5201,1.57,10810,0
+NEON.US,D,20200330,000000,1.6,1.81,1.55,1.81,23811,0
+NEON.US,D,20200331,000000,1.71,1.82,1.7001,1.77,10434,0
+NEON.US,D,20200401,000000,1.66,1.94,1.66,1.7,66510,0
+NEON.US,D,20200402,000000,1.76,2.22,1.71,1.98,139472,0
+NEON.US,D,20200403,000000,2,2.1,1.85,1.9,23758,0
+NEON.US,D,20200406,000000,1.95,2.26,1.89,2.02,21074,0
+NEON.US,D,20200407,000000,2,2.5,2,2.37,85568,0
+NEON.US,D,20200408,000000,2.5,2.5699,2.3,2.31,53789,0
+NEON.US,D,20200409,000000,2.32,2.38,2.211,2.38,38243,0
+NEON.US,D,20200413,000000,2.44,2.75,2.26,2.4999,55187,0
+NEON.US,D,20200414,000000,2.5,2.5,2.23,2.4,35681,0
+NEON.US,D,20200415,000000,2.37,2.39,2.25,2.39,19929,0
+NEON.US,D,20200416,000000,2.36,2.52,2.35,2.44,9041,0
+NEON.US,D,20200417,000000,2.56,2.58,2.45,2.47,53374,0
+NEON.US,D,20200420,000000,2.37,2.5,2.37,2.49,38410,0
+NEON.US,D,20200421,000000,2.4142,2.49,2.3,2.38,26053,0
+NEON.US,D,20200422,000000,2.5,2.605,2.34,2.6,27510,0
+NEON.US,D,20200423,000000,2.6,2.6,2.45,2.54,8482,0
+NEON.US,D,20200424,000000,2.67,2.87,2.55,2.75,77133,0
+NEON.US,D,20200427,000000,2.88,3.7,2.82,3.55,398413,0
+NEON.US,D,20200428,000000,3.43,4.96,3.43,3.9,1231675,0
+NEON.US,D,20200429,000000,4.25,4.9,4.25,4.75,815749,0
+NEON.US,D,20200430,000000,4.75,5.29,4.33,5.25,336763,0
+NEON.US,D,20200501,000000,5.4,5.46,4.7,5.11,225031,0
+NEON.US,D,20200504,000000,5,5,4.34,4.9,99078,0
+NEON.US,D,20200505,000000,4.92,5.19,4.7,4.71,81941,0
+NEON.US,D,20200506,000000,4.76,6.3,4.76,6.26,257563,0
+NEON.US,D,20200507,000000,6.22,6.45,5.75,5.89,271765,0
+NEON.US,D,20200508,000000,5.82,6.15,5.54,5.72,204660,0
+NEON.US,D,20200511,000000,5.91,5.92,5.25,5.8,159534,0
+NEON.US,D,20200512,000000,5.75,5.75,5.22,5.22,106906,0
+NEON.US,D,20200513,000000,5.2,5.44,4.21,4.33,274388,0
+NEON.US,D,20200514,000000,4.34,4.34,3.9,4.02,178143,0
+NEON.US,D,20200515,000000,4,4.78,3.975,4.54,139844,0
+NEON.US,D,20200518,000000,4.5,4.8,3.91,4.2,153996,0
+NEON.US,D,20200519,000000,4.22,4.4,4,4.28,66399,0
+NEON.US,D,20200520,000000,4.41,4.48,4.32,4.36,29429,0
+NEON.US,D,20200521,000000,4.28,5.44,4.28,4.54,206091,0
+NEON.US,D,20200522,000000,4.48,4.88,4.26,4.74,36922,0
+NEON.US,D,20200526,000000,4.88,5.15,4.79,4.79,103336,0
+NEON.US,D,20200527,000000,4.81,4.89,4.27,4.46,66122,0
+NEON.US,D,20200528,000000,4.48,4.55,4.3,4.3,28583,0
+NEON.US,D,20200529,000000,4.38,4.38,4.11,4.24,24103,0
+NEON.US,D,20200601,000000,4.46,4.68,4.35,4.53,59258,0
+NEON.US,D,20200602,000000,4.59,4.7884,4.31,4.656,31155,0
+NEON.US,D,20200603,000000,4.68,4.87,4.53,4.53,46229,0
+NEON.US,D,20200604,000000,4.6,4.74,4.41,4.54,41697,0
+NEON.US,D,20200605,000000,4.71,4.71,4.41,4.46,26368,0
+NEON.US,D,20200608,000000,4.58,4.69,4.42,4.63,29650,0
+NEON.US,D,20200609,000000,5.1,6.43,5.1,5.9,633868,0
+NEON.US,D,20200610,000000,5.5,5.8,5.5,5.68,103537,0
+NEON.US,D,20200611,000000,5.5,5.5,4.78,4.79,88768,0
+NEON.US,D,20200612,000000,4.9,5.58,4.88,5.07,57113,0
+NEON.US,D,20200615,000000,5.33,5.65,5.1,5.15,35274,0
+NEON.US,D,20200616,000000,5.2,5.35,5.15,5.23,47757,0
+NEON.US,D,20200617,000000,5.01,5.28,5.01,5.1,47760,0
+NEON.US,D,20200618,000000,5.23,9.43,5.23,8.62,3151380,0
+NEON.US,D,20200619,000000,8.15,8.5,7.25,7.78,419766,0
+NEON.US,D,20200622,000000,8.1,10.7,8.1,8.83,2740625,0
+NEON.US,D,20200623,000000,9.27,9.5,7.9,8.19,458641,0
+NEON.US,D,20200624,000000,8,8.74,7.92,8.2,205795,0
+NEON.US,D,20200625,000000,8.29,8.29,6.53,7.63,517529,0
+NEON.US,D,20200626,000000,7.76,8.3,7.36,7.88,171067,0
+NEON.US,D,20200629,000000,7.88,7.99,7.37,7.41,136178,0
+NEON.US,D,20200630,000000,7.41,8.6,7.3,8.56,123509,0
+NEON.US,D,20200701,000000,8.6,9.25,8.6,8.71,128223,0
+NEON.US,D,20200702,000000,9,9.31,8.34,8.37,174890,0
+NEON.US,D,20200706,000000,8.43,9.25,8.43,8.92,185337,0
+NEON.US,D,20200707,000000,9.06,9.24,8.56,8.9,92199,0
+NEON.US,D,20200708,000000,8.89,9.02,8.51,8.94,75137,0
+NEON.US,D,20200709,000000,9.28,9.29,8.62,8.95,75049,0
+NEON.US,D,20200710,000000,8.92,11.37,8.72,10.86,486706,0
+NEON.US,D,20200713,000000,10.72,12.4871,9.3,10.75,555733,0
+NEON.US,D,20200714,000000,10.98,11.22,10,10.86,128493,0
+NEON.US,D,20200715,000000,11,11,10.22,10.83,137416,0
+NEON.US,D,20200716,000000,10.83,11.1,10.59,11,58487,0
+NEON.US,D,20200717,000000,11.12,11.48,10.71,10.78,102788,0
+NEON.US,D,20200720,000000,10.62,10.6661,10.04,10.07,71002,0
+NEON.US,D,20200721,000000,10.14,10.31,9.43,9.67,212035,0
+NEON.US,D,20200722,000000,9.78,11.05,9.74,10.3,213246,0
+NEON.US,D,20200723,000000,10.31,10.8,9.9,9.94,62914,0
+NEON.US,D,20200724,000000,9.9,10.3884,9.9,10.05,63464,0
+NEON.US,D,20200727,000000,10.21,10.22,9.92,10.06,35478,0
+NEON.US,D,20200728,000000,10.05,10.2697,9.61,9.67,58810,0
+NEON.US,D,20200729,000000,9.67,9.93,9.23,9.46,57879,0
+NEON.US,D,20200730,000000,9.37,9.51,8.53,9.37,142009,0
+NEON.US,D,20200731,000000,9.4,9.4,8.8,9.24,112849,0
+NEON.US,D,20200803,000000,9.16,9.25,8.711,8.85,133356,0
+NEON.US,D,20200804,000000,8.88,8.88,8.5,8.62,138895,0
+NEON.US,D,20200805,000000,7.96,9.74,7.87,9.32,291196,0
+NEON.US,D,20200806,000000,9.32,9.5,8.88,8.9,93487,0
+NEON.US,D,20200807,000000,8.79,8.98,8.79,8.93,30180,0
+NEON.US,D,20200810,000000,9.09,9.0999,8.65,8.88,34006,0
+NEON.US,D,20200811,000000,8.86,8.86,8.2,8.44,59569,0
+NEON.US,D,20200812,000000,8.65,9.4,8.65,8.77,147395,0
+NEON.US,D,20200813,000000,8.91,9.13,8.82,8.95,50972,0
+NEON.US,D,20200814,000000,8.85,9.25,8.75,8.85,69533,0
+NEON.US,D,20200817,000000,8.68,9.42,8.51,9.16,80302,0
+NEON.US,D,20200818,000000,9.29,9.32,8.7,9.12,73219,0
+NEON.US,D,20200819,000000,9.24,10,8.95,9.76,216392,0
+NEON.US,D,20200820,000000,9.84,10.38,9.41,10.2,192664,0
+NEON.US,D,20200821,000000,10.35,10.4,9.71,10.11,89255,0
+NEON.US,D,20200824,000000,10.16,10.99,10.16,10.99,122243,0
+NEON.US,D,20200825,000000,11.05,11.99,11.05,11.69,138258,0
+NEON.US,D,20200826,000000,12,12.67,11.56,12.5,193971,0
+NEON.US,D,20200827,000000,12.88,13,10.87,11.27,279817,0
+NEON.US,D,20200828,000000,11.3,11.58,10.86,11.05,67814,0
+NEON.US,D,20200831,000000,11.1,11.1,9.82,9.99,173884,0
+NEON.US,D,20200901,000000,10.01,10.25,8.96,9.93,156149,0
+NEON.US,D,20200902,000000,10.03,10.92,10.01,10.86,77702,0
+NEON.US,D,20200903,000000,10.74,10.74,9.72,9.83,100946,0
+NEON.US,D,20200904,000000,9.83,10.18,9.02,9.97,82850,0
+NEON.US,D,20200908,000000,10,10.315,9.41,9.54,63424,0
+NEON.US,D,20200909,000000,9.65,9.99,9.56,9.74,29560,0
+NEON.US,D,20200910,000000,9.71,9.885,9.5,9.53,38905,0
+NEON.US,D,20200911,000000,9.5,9.5,9.14,9.31,43983,0
+NEON.US,D,20200914,000000,9.27,9.64,9.12,9.32,48936,0
+NEON.US,D,20200915,000000,9.32,9.65,9.1,9.26,47078,0
+NEON.US,D,20200916,000000,9.15,9.22,8.52,8.62,151606,0
+NEON.US,D,20200917,000000,8.52,8.82,8.19,8.3,119667,0
+NEON.US,D,20200918,000000,8.3,8.39,7.72,7.84,157613,0
+NEON.US,D,20200921,000000,7.37,8.59,7.24,7.99,278806,0
+NEON.US,D,20200922,000000,8,8.3525,7.6,7.7,300160,0
+NEON.US,D,20200923,000000,7.71,8.18,7.35,7.39,142676,0
+NEON.US,D,20200924,000000,7.39,7.593,7.25,7.41,54687,0
+NEON.US,D,20200925,000000,7.55,8.13,7.5206,7.71,117941,0
+NEON.US,D,20200928,000000,7.8,8.095,7.8,7.94,32478,0
+NEON.US,D,20200929,000000,7.87,7.98,7.62,7.66,62369,0
+NEON.US,D,20200930,000000,7.67,8.17,7.67,7.9,58867,0
+NEON.US,D,20201001,000000,8,8.14,7.51,7.84,153848,0
+NEON.US,D,20201002,000000,7.57,7.98,7.55,7.87,30939,0
+NEON.US,D,20201005,000000,7.97,8.05,7.51,7.66,69483,0
+NEON.US,D,20201006,000000,7.935,7.935,7.32,7.41,79618,0
+NEON.US,D,20201007,000000,7.56,8.04,7.56,7.9,70509,0
+NEON.US,D,20201008,000000,7.87,8.6999,7.87,8.59,92218,0
+NEON.US,D,20201009,000000,8.84,8.97,8,8.44,65709,0
+NEON.US,D,20201012,000000,8.5,8.8067,8.13,8.2,38339,0
+NEON.US,D,20201013,000000,8.27,8.27,7.8,8.01,43908,0
+NEON.US,D,20201014,000000,7.92,8.19,7.9,7.97,24744,0
+NEON.US,D,20201015,000000,7.93,7.99,7.55,7.81,70032,0
+NEON.US,D,20201016,000000,7.81,7.92,7.55,7.78,23458,0
+NEON.US,D,20201019,000000,7.67,7.69,7.4,7.44,66831,0
+NEON.US,D,20201020,000000,7.45,8.335,7.45,8.14,84345,0
+NEON.US,D,20201021,000000,8.24,8.5,8.05,8.3,88228,0
+NEON.US,D,20201022,000000,8.43,8.5,8.08,8.11,36324,0
+NEON.US,D,20201023,000000,8.9,9.82,8.32,8.87,232690,0
+NEON.US,D,20201026,000000,9.17,9.19,8.5,9.08,145110,0
+NEON.US,D,20201027,000000,9.26,9.729,8.77,9.05,147556,0
+NEON.US,D,20201028,000000,8.96,8.96,8.15,8.53,143402,0
+NEON.US,D,20201029,000000,8.51,8.61,8.25,8.39,39611,0
+NEON.US,D,20201030,000000,8.39,8.55,8.01,8.31,33118,0
+NEON.US,D,20201102,000000,8.21,8.6,8.16,8.22,47903,0
+NEON.US,D,20201103,000000,8.17,8.3,7.95,8,35727,0
+NEON.US,D,20201104,000000,8.05,8.29,7.8001,8.04,31158,0
+NEON.US,D,20201105,000000,8.61,8.9,8.08,8.56,88637,0
+NEON.US,D,20201106,000000,8.38,8.87,8.38,8.85,32842,0
+NEON.US,D,20201109,000000,9,9,7.86,8.03,163576,0
+NEON.US,D,20201110,000000,8.03,8.07,7.57,7.66,67645,0
+NEON.US,D,20201111,000000,8.15,8.15,7.9,7.9,65533,0
+NEON.US,D,20201112,000000,7.95,8.15,7.82,7.97,22795,0
+NEON.US,D,20201113,000000,7.98,8.25,7.8,7.86,30400,0
+NEON.US,D,20201116,000000,8,8.03,7.44,7.59,40908,0
+NEON.US,D,20201117,000000,7.59,7.762,7.35,7.5,41057,0
+NEON.US,D,20201118,000000,7.5,7.6,7.32,7.59,47096,0
+NEON.US,D,20201119,000000,7.72,7.75,7.35,7.67,60383,0
+NEON.US,D,20201120,000000,7.74,7.74,7.47,7.57,36285,0
+NEON.US,D,20201123,000000,7.63,7.71,6.75,7.1,123521,0
+NEON.US,D,20201124,000000,7.1,7.48,7.01,7.27,64105,0
+NEON.US,D,20201125,000000,7.32,7.46,7.115,7.26,47057,0
+NEON.US,D,20201127,000000,7.33,7.74,7.31,7.67,47121,0
+NEON.US,D,20201130,000000,7.78,7.95,7.36,7.65,59802,0
+NEON.US,D,20201201,000000,7.65,7.65,7.32,7.32,47555,0
+NEON.US,D,20201202,000000,7.34,7.6,7.2,7.6,32809,0
+NEON.US,D,20201203,000000,7.63,7.65,7.32,7.43,38137,0
+NEON.US,D,20201204,000000,7.4,7.6327,7.2301,7.4,32604,0
+NEON.US,D,20201207,000000,7.39,7.65,7.24,7.5,62351,0
+NEON.US,D,20201208,000000,7.53,7.64,7.33,7.61,42445,0
+NEON.US,D,20201209,000000,7.6,7.6,7.2,7.33,50665,0
+NEON.US,D,20201210,000000,7.35,7.38,7.09,7.3,35230,0
+NEON.US,D,20201211,000000,7.22,7.24,7.06,7.1,35921,0
+NEON.US,D,20201214,000000,7.2,7.29,7.1,7.18,31836,0
+NEON.US,D,20201215,000000,7.25,7.29,7.1609,7.25,27475,0
+NEON.US,D,20201216,000000,7.25,7.7,7.14,7.65,50626,0
+NEON.US,D,20201217,000000,7.5,7.59,7.29,7.46,68521,0
+NEON.US,D,20201218,000000,7.51,7.59,6.98,6.98,81158,0
+NEON.US,D,20201221,000000,6.98,7.2,6.8542,6.95,39936,0
+NEON.US,D,20201222,000000,7.215,7.3,6.86,7.17,93014,0
+NEON.US,D,20201223,000000,7.24,7.37,7,7.02,48647,0
+NEON.US,D,20201224,000000,7.04,7.31,6.98,7.11,37768,0
+NEON.US,D,20201228,000000,7.23,7.5,7.04,7.1,51065,0
+NEON.US,D,20201229,000000,7.1,7.1,6.6318,6.8,124542,0
+NEON.US,D,20201230,000000,6.89,7.1,6.7758,6.88,56953,0
+NEON.US,D,20201231,000000,6.98,6.98,6.674,6.75,32390,0
+NEON.US,D,20210104,000000,6.69,7.0115,6.69,6.96,76389,0
+NEON.US,D,20210105,000000,7,8.09,7,8.03,146613,0
+NEON.US,D,20210106,000000,8.1,8.77,8.06,8.14,159158,0
+NEON.US,D,20210107,000000,8.31,8.8,8.3,8.5,109202,0
+NEON.US,D,20210108,000000,8.77,8.77,8.08,8.36,99132,0
+NEON.US,D,20210111,000000,8.46,8.77,8.42,8.68,100820,0
+NEON.US,D,20210112,000000,8.77,9.2501,8.75,9.22,117423,0
+NEON.US,D,20210113,000000,9.28,9.5,8.75,8.92,75402,0
+NEON.US,D,20210114,000000,9.02,9.27,8.8,9.02,51022,0
+NEON.US,D,20210115,000000,9.02,9.02,8.55,8.72,48615,0
+NEON.US,D,20210119,000000,8.9,9.17,8.65,9.09,78006,0
+NEON.US,D,20210120,000000,9.11,9.2,8.94,9,58513,0
+NEON.US,D,20210121,000000,9.08,9.18,8.8,9.1,45011,0
+NEON.US,D,20210122,000000,9.16,9.16,8.9401,9.09,25908,0
+NEON.US,D,20210125,000000,9.11,9.11,8.44,8.84,64392,0
+NEON.US,D,20210126,000000,8.83,8.84,8.57,8.62,42289,0
+NEON.US,D,20210127,000000,8.6,8.6,7.82,8.1,112648,0
+NEON.US,D,20210128,000000,7.96,8.0499,7.572,7.86,67782,0
+NEON.US,D,20210129,000000,7.8,8.32,7.69,7.82,60226,0
+NEON.US,D,20210201,000000,7.9,8.25,7.8501,7.99,57670,0
+NEON.US,D,20210202,000000,8,8.3,8,8.16,44788,0
+NEON.US,D,20210203,000000,8.18,8.27,7.95,8.14,31263,0
+NEON.US,D,20210204,000000,8.08,8.37,8.01,8.36,48179,0
+NEON.US,D,20210205,000000,8.49,8.58,8.24,8.5,59798,0
+NEON.US,D,20210208,000000,8.56,8.56,8.21,8.34,56982,0
+NEON.US,D,20210209,000000,8.23,8.38,8.2,8.26,26322,0
+NEON.US,D,20210210,000000,8.25,8.35,8.02,8.33,46142,0
+NEON.US,D,20210211,000000,8.33,8.55,8.25,8.4,44139,0
+NEON.US,D,20210212,000000,8.45,9.53,8.31,9.17,271605,0
+NEON.US,D,20210216,000000,9.5,10.01,9.21,9.78,208246,0
+NEON.US,D,20210217,000000,9.9,10.17,9.66,9.88,118156,0
+NEON.US,D,20210218,000000,9.975,9.975,9.22,9.25,59714,0
+NEON.US,D,20210219,000000,9.46,9.69,9.15,9.3,68039,0
+NEON.US,D,20210222,000000,9.07,9.25,8.43,8.8,55148,0
+NEON.US,D,20210223,000000,8.57,9.3,7.8,8.54,268260,0
+NEON.US,D,20210224,000000,8.59,8.8716,8.25,8.34,51579,0
+NEON.US,D,20210225,000000,8.25,8.51,8,8.05,60912,0
+NEON.US,D,20210226,000000,8.05,8.355,7.68,7.87,89241,0
+NEON.US,D,20210301,000000,8.3,8.52,8.15,8.41,74279,0
+NEON.US,D,20210302,000000,8.44,8.47,8.02,8.11,26187,0
+NEON.US,D,20210303,000000,8.445,8.445,7.85,7.99,32742,0
+NEON.US,D,20210304,000000,8.08,8.08,7.2301,7.55,124181,0
+NEON.US,D,20210305,000000,7.7,7.88,7.12,7.63,57729,0
+NEON.US,D,20210308,000000,7.6,7.75,7.36,7.4,66931,0
+NEON.US,D,20210309,000000,7.96,7.99,7.5,7.78,88105,0
+NEON.US,D,20210310,000000,7.92,8.47,7.76,8.25,120213,0
+NEON.US,D,20210311,000000,8.11,8.66,8.1,8.48,74810,0
+NEON.US,D,20210312,000000,8.43,8.45,8.22,8.45,21903,0
+NEON.US,D,20210315,000000,8.26,8.5,8.1502,8.43,34368,0
+NEON.US,D,20210316,000000,8.39,8.72,7.96,8.08,167566,0
+NEON.US,D,20210317,000000,8.4,9.13,8.2,8.9,127012,0
+NEON.US,D,20210318,000000,8.8,8.8,8.45,8.5,29811,0
+NEON.US,D,20210319,000000,8.77,9.15,8.6646,9,60491,0
+NEON.US,D,20210322,000000,9.16,9.16,8.89,8.97,44020,0
+NEON.US,D,20210323,000000,8.89,8.89,8.43,8.57,45988,0
+NEON.US,D,20210324,000000,8.63,8.68,8.02,8.05,47538,0
+NEON.US,D,20210325,000000,8.13,8.67,8.13,8.66,39408,0
+NEON.US,D,20210326,000000,8.68,8.82,8.3,8.46,23839,0
+NEON.US,D,20210329,000000,8.46,8.94,8.46,8.84,42483,0
+NEON.US,D,20210330,000000,8.85,9.49,8.85,9.22,151451,0
+NEON.US,D,20210331,000000,9.24,9.75,9.24,9.37,88572,0
+NEON.US,D,20210401,000000,9.56,9.7443,9.41,9.73,39754,0
+NEON.US,D,20210405,000000,9.8,9.86,8.91,8.93,50768,0
+NEON.US,D,20210406,000000,8.92,9.5,8.92,9.04,29091,0
+NEON.US,D,20210407,000000,9.2,9.44,9.04,9.15,31071,0
+NEON.US,D,20210408,000000,9.77,9.97,8.96,9.37,45784,0
+NEON.US,D,20210409,000000,9.37,9.65,9.26,9.56,32921,0
+NEON.US,D,20210412,000000,9.7,9.8,8.68,8.75,74183,0
+NEON.US,D,20210413,000000,8.75,8.94,8.55,8.8,47601,0
+NEON.US,D,20210414,000000,8.77,8.77,8.46,8.46,51919,0
+NEON.US,D,20210415,000000,8.51,8.65,8.43,8.56,45655,0
+NEON.US,D,20210416,000000,8.5,8.92,8.46,8.8,38892,0
+NEON.US,D,20210419,000000,8.73,8.7393,8.25,8.49,52576,0
+NEON.US,D,20210420,000000,8.5,8.5509,8.03,8.14,45803,0
+NEON.US,D,20210421,000000,8.15,8.45,8.11,8.2,41376,0
+NEON.US,D,20210422,000000,8.46,8.6599,8.36,8.48,37263,0
+NEON.US,D,20210423,000000,8.48,8.6,8.21,8.6,20265,0
+NEON.US,D,20210426,000000,8.6,8.6,8.2,8.31,28360,0
+NEON.US,D,20210427,000000,8.38,8.96,8.38,8.9,63729,0
+NEON.US,D,20210428,000000,8.96,8.96,8.6701,8.78,16176,0
+NEON.US,D,20210429,000000,8.95,8.95,8.36,8.64,24726,0
+NEON.US,D,20210430,000000,8.53,8.68,8.45,8.45,9851,0
+NEON.US,D,20210503,000000,8.44,8.5079,8.25,8.5,18062,0
+NEON.US,D,20210504,000000,8.37,8.69,7.91,8.37,34098,0
+NEON.US,D,20210505,000000,8.36,8.49,8.03,8.33,18871,0
+NEON.US,D,20210506,000000,8.19,8.24,7.88,8.11,34900,0
+NEON.US,D,20210507,000000,8.18,8.42,8.15,8.38,16496,0
+NEON.US,D,20210510,000000,8.33,8.33,7.85,7.98,25042,0
+NEON.US,D,20210511,000000,7.76,8,7.3,7.84,42824,0
+NEON.US,D,20210512,000000,7.85,7.85,6.85,6.97,112999,0
+NEON.US,D,20210513,000000,6.9,7.28,6.695,6.7,54228,0
+NEON.US,D,20210514,000000,6.77,7.1,6.35,6.91,74154,0
+NEON.US,D,20210517,000000,6.78,6.93,6.31,6.43,60498,0
+NEON.US,D,20210518,000000,6.5,6.95,6.48,6.59,65501,0
+NEON.US,D,20210519,000000,6.57,6.57,6.06,6.41,76649,0
+NEON.US,D,20210520,000000,6.5,6.8666,6.3,6.54,56167,0
+NEON.US,D,20210521,000000,6.56,6.58,6.11,6.26,44499,0
+NEON.US,D,20210524,000000,6.39,6.5,6.31,6.37,31419,0
+NEON.US,D,20210525,000000,6.49,6.52,6.1,6.3,28204,0
+NEON.US,D,20210526,000000,6.4,6.4,6.18,6.21,15821,0
+NEON.US,D,20210527,000000,6.22,6.37,6.08,6.2,24265,0
+NEON.US,D,20210528,000000,6.23,6.46,6.23,6.45,9443,0
+NEON.US,D,20210601,000000,6.49,6.61,6.41,6.52,23964,0
+NEON.US,D,20210602,000000,6.53,6.59,6.25,6.25,23249,0
+NEON.US,D,20210603,000000,6.27,6.44,6.03,6.09,26385,0
+NEON.US,D,20210604,000000,6.2,6.4,6,6.09,27252,0
+NEON.US,D,20210607,000000,6.13,6.33,5.9038,6.16,21456,0
+NEON.US,D,20210608,000000,6.14,6.3,6.1,6.12,23168,0
+NEON.US,D,20210609,000000,6.12,6.25,6.1,6.15,13226,0
+NEON.US,D,20210610,000000,6.14,6.24,6.1,6.23,18159,0
+NEON.US,D,20210611,000000,6.22,6.27,6.1,6.26,8951,0
+NEON.US,D,20210614,000000,6.27,6.43,6.07,6.13,16824,0
+NEON.US,D,20210615,000000,6.08,6.105,5.97,6.04,25085,0
+NEON.US,D,20210616,000000,5.97,6.2,5.95,6,26541,0
+NEON.US,D,20210617,000000,6.01,6.29,6.01,6.2,12270,0
+NEON.US,D,20210618,000000,6.1,6.22,6.02,6.14,10945,0
+NEON.US,D,20210621,000000,6.1,6.19,6.01,6.01,14491,0
+NEON.US,D,20210622,000000,5.97,6.04,5.62,6,40143,0
+NEON.US,D,20210623,000000,5.96,6.16,5.84,6,17946,0
+NEON.US,D,20210624,000000,6.08,6.1,6.02,6.09,7676,0
+NEON.US,D,20210625,000000,6.1,6.44,6.1,6.25,51656,0
+NEON.US,D,20210628,000000,6.26,6.4882,6.11,6.11,37544,0
+NEON.US,D,20210629,000000,6.2,6.37,5.99,6.11,18768,0
+NEON.US,D,20210630,000000,6.17,6.5,6.11,6.17,46558,0
+NEON.US,D,20210701,000000,6.19,6.53,6.09,6.3,99923,0
+NEON.US,D,20210702,000000,6.25,6.27,6.06,6.08,18958,0
+NEON.US,D,20210706,000000,6.07,6.31,5.95,6.12,36262,0
+NEON.US,D,20210707,000000,6.18,6.225,5.86,5.99,34702,0
+NEON.US,D,20210708,000000,5.9,6.1384,5.72,6.0248,25383,0
+NEON.US,D,20210709,000000,6.06,6.18,5.83,5.97,12111,0
+NEON.US,D,20210712,000000,6,6.24,6,6.11,17253,0
+NEON.US,D,20210713,000000,6.15,6.15,5.91,5.91,11947,0
+NEON.US,D,20210714,000000,5.91,6,5.8153,5.85,26564,0
+NEON.US,D,20210715,000000,5.89,5.95,5.8,5.92,11454,0
+NEON.US,D,20210716,000000,6,6,5.8,5.8,11721,0
+NEON.US,D,20210719,000000,5.8,5.8,5.55,5.7,22524,0
+NEON.US,D,20210720,000000,5.75,6.01,5.75,5.85,27994,0
+NEON.US,D,20210721,000000,5.85,6.1,5.83,5.83,13958,0
+NEON.US,D,20210722,000000,5.83,6.03,5.82,5.95,7567,0
+NEON.US,D,20210723,000000,6,6,5.65,5.81,21445,0
+NEON.US,D,20210726,000000,5.76,5.9,5.58,5.64,35944,0
+NEON.US,D,20210727,000000,5.6,5.64,5.48,5.63,24854,0
+NEON.US,D,20210728,000000,5.62,5.74,5.5,5.66,22959,0
+NEON.US,D,20210729,000000,5.66,5.84,5.51,5.51,38915,0
+NEON.US,D,20210730,000000,5.48,5.48,5.34,5.42,19212,0
+NEON.US,D,20210802,000000,5.42,5.5902,5.3,5.36,25565,0
+NEON.US,D,20210803,000000,5.39,5.39,5.1,5.2,25788,0
+NEON.US,D,20210804,000000,5.24,5.44,5.16,5.22,18857,0
+NEON.US,D,20210805,000000,5.11,5.47,5.11,5.39,31991,0
+NEON.US,D,20210806,000000,5.4,5.76,5.4,5.5,31844,0
+NEON.US,D,20210809,000000,5.56,5.74,5.4,5.62,20083,0
+NEON.US,D,20210810,000000,5.61,5.73,5.61,5.69,13601,0
+NEON.US,D,20210811,000000,5.64,5.64,5.22,5.24,39229,0
+NEON.US,D,20210812,000000,5.4,5.46,5.28,5.35,34625,0
+NEON.US,D,20210813,000000,5.4,5.59,5.4,5.45,31541,0
+NEON.US,D,20210816,000000,5.45,5.48,5.2,5.25,12481,0
+NEON.US,D,20210817,000000,5.4,5.4,5.12,5.15,30667,0
+NEON.US,D,20210818,000000,5.15,5.26,4.98,5.01,36897,0
+NEON.US,D,20210819,000000,5,5.07,4.83,4.85,24570,0
+NEON.US,D,20210820,000000,5,5,4.62,4.72,43970,0
+NEON.US,D,20210823,000000,4.7,4.85,4.56,4.7,39649,0
+NEON.US,D,20210824,000000,4.76,5.29,4.75,5.18,40859,0
+NEON.US,D,20210825,000000,5.24,5.42,5.24,5.34,29813,0
+NEON.US,D,20210826,000000,5.29,5.4,5.12,5.12,12058,0
+NEON.US,D,20210827,000000,5.13,5.255,5.13,5.18,12776,0
+NEON.US,D,20210830,000000,5.18,5.25,5.04,5.06,9913,0
+NEON.US,D,20210831,000000,5.1,5.1,4.85,4.87,22774,0
+NEON.US,D,20210901,000000,4.85,4.85,4.7,4.71,45806,0
+NEON.US,D,20210902,000000,4.78,5.24,4.78,5.17,41057,0
+NEON.US,D,20210903,000000,5.25,6.5,5.2,6.01,523980,0
+NEON.US,D,20210907,000000,6.25,6.69,6.1,6.46,161204,0
+NEON.US,D,20210908,000000,6.48,6.7062,6.23,6.5,105623,0
+NEON.US,D,20210909,000000,6.52,6.65,6.45,6.5,80046,0
+NEON.US,D,20210910,000000,6.65,6.9,6.4,6.59,63497,0
+NEON.US,D,20210913,000000,6.71,6.7799,6.1,6.2,61287,0
+NEON.US,D,20210914,000000,6.13,6.2399,5.81,5.83,80614,0
+NEON.US,D,20210915,000000,5.9,5.99,5.81,5.86,20922,0
+NEON.US,D,20210916,000000,5.91,6.1,5.76,5.81,28575,0
+NEON.US,D,20210917,000000,5.81,5.99,5.77,5.99,35648,0
+NEON.US,D,20210920,000000,5.78,6.14,5.5273,6.1,45533,0
+NEON.US,D,20210921,000000,6.12,6.64,6.11,6.62,48803,0
+NEON.US,D,20210922,000000,6.79,6.99,6.645,6.95,63285,0
+NEON.US,D,20210923,000000,7.5,8.69,7.5,8.27,462937,0
+NEON.US,D,20210924,000000,8.2,8.25,7.93,8.2,87604,0
+NEON.US,D,20210927,000000,8.27,8.3,7.8001,7.88,68905,0
+NEON.US,D,20210928,000000,7.85,9.39,7.4,9.3,212977,0
+NEON.US,D,20210929,000000,9.93,12.42,9.93,10.5,7220598,0
+NEON.US,D,20210930,000000,10.81,11.15,9.65,10.09,647075,0
+NEON.US,D,20211001,000000,10,10.45,9.61,9.79,351689,0
+NEON.US,D,20211004,000000,9.92,10.3,9.4,9.53,228874,0
+NEON.US,D,20211005,000000,9.45,9.71,9.12,9.39,297336,0
+NEON.US,D,20211006,000000,9.5,9.5,8.79,9.05,180525,0
+NEON.US,D,20211007,000000,9,9.45,8.77,8.81,285282,0
+NEON.US,D,20211008,000000,8.84,9,8.66,8.96,134762,0
+NEON.US,D,20211011,000000,8.98,9.229,8.3,8.41,115955,0
+NEON.US,D,20211012,000000,8.5,9.15,8.5,9.14,85645,0
+NEON.US,D,20211013,000000,9.03,9.44,8.56,8.71,206560,0
+NEON.US,D,20211014,000000,8.61,9.09,8.33,8.44,115274,0
+NEON.US,D,20211015,000000,8.62,8.78,8.4039,8.66,66145,0
+NEON.US,D,20211018,000000,8.77,8.7865,8.31,8.54,54178,0
+NEON.US,D,20211019,000000,8.62,9.3,8.54,9.14,95310,0
+NEON.US,D,20211020,000000,9.14,9.17,8.83,9.11,50149,0
+NEON.US,D,20211021,000000,9,9,8.1,8.69,339430,0
+NEON.US,D,20211022,000000,8.64,8.67,8.08,8.3,151708,0
+NEON.US,D,20211025,000000,8.4,8.77,8.22,8.29,53972,0
+NEON.US,D,20211026,000000,8.27,8.39,8.22,8.27,32997,0
+NEON.US,D,20211027,000000,8.25,8.34,8,8.14,29075,0
+NEON.US,D,20211028,000000,8.07,8.52,7.8808,8.31,26477,0
+NEON.US,D,20211029,000000,8.19,10.1,7.95,8.9,655669,0
+NEON.US,D,20211101,000000,8.81,9.94,8.74,9.9,255622,0
+NEON.US,D,20211102,000000,9.95,10.16,9.5,9.79,101913,0
+NEON.US,D,20211103,000000,9.79,10.11,9.52,9.56,48254,0
+NEON.US,D,20211104,000000,9.44,9.78,9.28,9.72,44705,0
+NEON.US,D,20211105,000000,9.87,9.94,9.5,9.63,44561,0
+NEON.US,D,20211108,000000,9.7,9.83,9.41,9.58,28303,0
+NEON.US,D,20211109,000000,9.6,9.8,9.47,9.64,60175,0
+NEON.US,D,20211110,000000,9.42,10.11,8.58,9.88,110495,0
+NEON.US,D,20211111,000000,10,10.3999,9.8,10.11,54260,0
+NEON.US,D,20211112,000000,10,10.39,9.91,10.24,58900,0
+NEON.US,D,20211115,000000,10.3,11.15,10.3,10.94,157439,0
+NEON.US,D,20211116,000000,11,11.024,10.1,10.26,68483,0
+NEON.US,D,20211117,000000,10.6,11.45,10.13,11.4,267790,0
+NEON.US,D,20211118,000000,11.55,12.08,10.43,10.79,221102,0
+NEON.US,D,20211119,000000,10.81,11.35,10.61,11,92892,0
+NEON.US,D,20211122,000000,11.14,11.2,10.2106,10.49,77292,0
+NEON.US,D,20211123,000000,10.34,10.354,9.691,10.02,82602,0
+NEON.US,D,20211124,000000,10.02,10.06,9.68,10.03,22991,0
+NEON.US,D,20211126,000000,10.1,10.39,9.12,9.36,78371,0
+NEON.US,D,20211129,000000,9.6,9.9751,9.6,9.78,39721,0
+NEON.US,D,20211130,000000,9.63,9.94,9.24,9.76,39895,0
+NEON.US,D,20211201,000000,9.88,9.88,9.14,9.55,37413,0
+NEON.US,D,20211202,000000,9.47,9.6,9.07,9.43,43515,0
+NEON.US,D,20211203,000000,9.27,9.7,8.7,8.75,68868,0
+NEON.US,D,20211206,000000,9.05,9.1137,7.87,8.24,126456,0
+NEON.US,D,20211207,000000,8.36,9.99,8.36,9.85,316072,0
+NEON.US,D,20211208,000000,10.02,10.76,9.75,10.72,163528,0
+NEON.US,D,20211209,000000,10.75,10.75,10.1,10.36,71827,0
+NEON.US,D,20211210,000000,10.48,10.74,10.07,10.38,35540,0
+NEON.US,D,20211213,000000,10.3,10.356,9.45,9.82,75705,0
+NEON.US,D,20211214,000000,9.8,9.8,9.2884,9.54,49007,0
+NEON.US,D,20211215,000000,9.46,9.65,9.07,9.39,61988,0
+NEON.US,D,20211216,000000,9.25,9.77,9.21,9.32,48169,0
+NEON.US,D,20211217,000000,9.23,10.07,9.22,9.46,70538,0
+NEON.US,D,20211220,000000,9.42,9.44,8.96,9.04,31213,0
+NEON.US,D,20211221,000000,9.07,9.3,8.76,9.18,41472,0
+NEON.US,D,20211222,000000,9.32,9.4,9,9.09,29621,0
+NEON.US,D,20211223,000000,9.18,9.48,9.1,9.34,16950,0
+NEON.US,D,20211227,000000,9.41,9.68,9.39,9.51,24779,0
+NEON.US,D,20211228,000000,9.4,9.5,8.94,9.19,32947,0
+NEON.US,D,20211229,000000,9.1,9.17,8.675,8.71,54345,0
+NEON.US,D,20211230,000000,8.71,9.17,8.71,8.92,16080,0
+NEON.US,D,20211231,000000,8.95,8.95,8.75,8.85,17609,0
+NEON.US,D,20220103,000000,9,9.0899,8.87,8.91,18589,0
+NEON.US,D,20220104,000000,9.07,9.07,8.64,8.84,22921,0
+NEON.US,D,20220105,000000,8.69,8.8,8.3,8.39,36149,0
+NEON.US,D,20220106,000000,8.46,8.53,8.05,8.2,33855,0
+NEON.US,D,20220107,000000,8.27,8.37,7.05,7.84,138008,0
+NEON.US,D,20220110,000000,7.7,7.81,7.4,7.76,51193,0
+NEON.US,D,20220111,000000,7.75,8.5,7.75,8.24,40941,0
+NEON.US,D,20220112,000000,8.4,8.84,8.0033,8.06,60421,0
+NEON.US,D,20220113,000000,7.87,8.08,7.3,7.48,97805,0
+NEON.US,D,20220114,000000,7.3,7.54,6.8,6.91,106223,0
+NEON.US,D,20220118,000000,6.86,6.86,6.06,6.54,145368,0
+NEON.US,D,20220119,000000,6.5,6.6183,6.2201,6.48,46568,0
+NEON.US,D,20220120,000000,6.62,6.94,6.4,6.57,33764,0
+NEON.US,D,20220121,000000,6.42,6.49,5.84,6.19,51495,0
+NEON.US,D,20220124,000000,6,6.25,5.7001,6.03,80506,0
+NEON.US,D,20220125,000000,6.03,6.37,5.9,6.22,46808,0
+NEON.US,D,20220126,000000,6.3,6.6,5.68,5.82,78859,0
+NEON.US,D,20220127,000000,5.97,6.01,5.12,5.15,155377,0
+NEON.US,D,20220128,000000,5.2,5.55,5.1001,5.3,58094,0
+NEON.US,D,20220131,000000,5.39,5.7412,5.33,5.5,40621,0
+NEON.US,D,20220201,000000,5.75,5.95,5.545,5.72,40663,0
+NEON.US,D,20220202,000000,5.53,5.89,5.5,5.51,37695,0
+NEON.US,D,20220203,000000,5.41,5.45,4.97,5,70178,0
+NEON.US,D,20220204,000000,5,5.1,4.8,4.94,53782,0
+NEON.US,D,20220207,000000,4.86,5.35,4.86,4.91,34851,0
+NEON.US,D,20220208,000000,4.88,5.01,4.72,4.77,39075,0
+NEON.US,D,20220209,000000,4.77,4.88,4.7,4.74,55202,0
+NEON.US,D,20220210,000000,4.7,4.92,4.56,4.61,39228,0
+NEON.US,D,20220211,000000,4.62,4.78,4.56,4.6,25350,0
+NEON.US,D,20220214,000000,4.56,4.72,4.3,4.41,33597,0
+NEON.US,D,20220215,000000,4.61,4.92,4.61,4.81,30109,0
+NEON.US,D,20220216,000000,4.75,4.8699,4.6,4.63,23021,0
+NEON.US,D,20220217,000000,4.7,4.7,4.33,4.45,49189,0
+NEON.US,D,20220218,000000,4.35,4.41,4.17,4.18,45214,0
+NEON.US,D,20220222,000000,4.18,4.32,4.01,4.17,37724,0
+NEON.US,D,20220223,000000,4.27,4.325,4.01,4.03,19892,0
+NEON.US,D,20220224,000000,4.01,4.02,3.7,4.01,50888,0
+NEON.US,D,20220225,000000,4.08,4.79,4.08,4.51,72493,0
+NEON.US,D,20220228,000000,4.51,4.85,4.51,4.66,25973,0
+NEON.US,D,20220301,000000,4.7,4.89,4.27,4.46,38136,0
+NEON.US,D,20220302,000000,4.45,4.7,4.21,4.57,26531,0
+NEON.US,D,20220303,000000,4.63,4.63,4.26,4.4,15501,0
+NEON.US,D,20220304,000000,4.3,4.34,4.21,4.26,24179,0
+NEON.US,D,20220307,000000,4.39,4.39,3.95,3.95,41310,0
+NEON.US,D,20220308,000000,3.95,4.35,3.95,4.05,26823,0
+NEON.US,D,20220309,000000,4.21,4.33,4.12,4.3,64728,0
+NEON.US,D,20220310,000000,4.3,4.3,3.89,4.1,49525,0
+NEON.US,D,20220311,000000,4.35,4.35,3.9,3.98,37019,0
+NEON.US,D,20220314,000000,4.01,4.1799,3.85,3.91,42983,0
+NEON.US,D,20220315,000000,3.97,4.24,3.88,4.1963,29100,0
+NEON.US,D,20220316,000000,4.36,4.42,4.18,4.21,32435,0
+NEON.US,D,20220317,000000,4.25,5.75,4.25,5.6,194683,0
+NEON.US,D,20220318,000000,5.71,6.4999,5.71,6.48,272463,0
+NEON.US,D,20220321,000000,6.43,6.43,5.88,6.01,85785,0
+NEON.US,D,20220322,000000,6.23,6.55,5.79,5.89,65836,0
+NEON.US,D,20220323,000000,5.95,5.95,5.39,5.65,49637,0
+NEON.US,D,20220324,000000,5.59,5.63,5.15,5.36,62542,0
+NEON.US,D,20220325,000000,5.34,5.5422,5.1,5.15,37079,0
+NEON.US,D,20220328,000000,5.25,6.17,5.25,6.17,78080,0
+NEON.US,D,20220329,000000,6.4,6.9178,6.31,6.5,84795,0
+NEON.US,D,20220330,000000,6.49,6.49,6.04,6.16,43433,0
+NEON.US,D,20220331,000000,6.21,6.4192,6.05,6.08,25098,0
+NEON.US,D,20220401,000000,6.21,6.21,5.85,5.94,21740,0
+NEON.US,D,20220404,000000,5.95,6.09,5.25,5.36,84833,0
+NEON.US,D,20220405,000000,5.51,5.59,5.3,5.48,15072,0
+NEON.US,D,20220406,000000,5.4,5.4,5.21,5.24,16305,0
+NEON.US,D,20220407,000000,5.2,5.7501,5.2,5.71,30405,0
+NEON.US,D,20220408,000000,5.73,5.9,5.28,5.42,37724,0
+NEON.US,D,20220411,000000,5.44,5.51,5.2,5.49,36831,0
+NEON.US,D,20220412,000000,5.33,5.59,5.22,5.25,21467,0
+NEON.US,D,20220413,000000,5.04,5.32,5.0096,5.27,13598,0
+NEON.US,D,20220414,000000,5.42,5.42,5.09,5.1,11884,0
+NEON.US,D,20220418,000000,5.09,5.09,4.81,4.99,18690,0
+NEON.US,D,20220419,000000,5.27,5.44,5.08,5.43,19096,0
+NEON.US,D,20220420,000000,5.125,5.64,5.125,5.39,28518,0
+NEON.US,D,20220421,000000,5.39,5.39,4.98,5.04,16657,0
+NEON.US,D,20220422,000000,5.06,5.3,4.96,5.07,26654,0
+NEON.US,D,20220425,000000,5.13,5.22,4.94,5.05,16643,0
+NEON.US,D,20220426,000000,5.42,5.56,4.96,4.96,20656,0
+NEON.US,D,20220427,000000,5.09,5.14,4.91,5.045,17173,0
+NEON.US,D,20220428,000000,5.34,5.36,5.01,5.02,23248,0
+NEON.US,D,20220429,000000,5.19,5.25,5.06,5.13,9461,0
+NEON.US,D,20220502,000000,5.03,5.13,4.95,4.97,17193,0
+NEON.US,D,20220503,000000,4.95,5.25,4.94,5,12807,0
+NEON.US,D,20220504,000000,5.03,5.04,4.8,4.85,21665,0
+NEON.US,D,20220505,000000,4.64,4.9,4.34,4.42,21791,0
+NEON.US,D,20220506,000000,4.34,5.06,4.11,4.62,26762,0
+NEON.US,D,20220509,000000,4.6,4.6,4.23,4.325,26242,0
+NEON.US,D,20220510,000000,4.51,4.85,4.335,4.55,21108,0
+NEON.US,D,20220511,000000,4.52,4.74,4.3644,4.64,18565,0
+NEON.US,D,20220512,000000,4.6,4.78,4.34,4.6,20711,0
+NEON.US,D,20220513,000000,4.7,5.34,4.7,4.82,44497,0
+NEON.US,D,20220516,000000,4.81,5.19,4.61,4.73,34939,0
+NEON.US,D,20220517,000000,5,5.04,4.55,4.76,25779,0
+NEON.US,D,20220518,000000,4.96,4.96,4.49,4.5,14720,0
+NEON.US,D,20220519,000000,4.5,4.704,4.5,4.59,28378,0
+NEON.US,D,20220520,000000,4.52,4.55,4.18,4.34,42113,0
+NEON.US,D,20220523,000000,4.77,5.95,4.77,5.59,354427,0
+NEON.US,D,20220524,000000,5.7,6.45,5.59,6,245809,0
+NEON.US,D,20220525,000000,5.9,6.58,5.9,6.47,191558,0
+NEON.US,D,20220526,000000,6.5,7.31,6.415,7.15,166769,0
+NEON.US,D,20220527,000000,7.46,7.7,6.2075,6.97,269463,0
+NEON.US,D,20220531,000000,7.3,7.56,7.11,7.3,116718,0
+NEON.US,D,20220601,000000,7.26,7.39,6.6,6.79,134141,0
+NEON.US,D,20220602,000000,6.99,7.48,6.99,7.27,91784,0
+NEON.US,D,20220603,000000,7.3,7.4805,7.01,7.38,49270,0
+NEON.US,D,20220606,000000,7.95,9.2229,7.6,9.12,228281,0
+NEON.US,D,20220607,000000,8.9,9.62,8,8.01,288544,0
+NEON.US,D,20220608,000000,8.32,8.85,7.5001,7.62,253330,0
+NEON.US,D,20220609,000000,7.6,8.15,7.02,7.19,204789,0
+NEON.US,D,20220610,000000,7.22,7.38,6.52,6.99,154596,0
+NEON.US,D,20220613,000000,6.65,6.8105,6.1501,6.24,143483,0
+NEON.US,D,20220614,000000,6.24,6.5,6.05,6.36,83323,0
+NEON.US,D,20220615,000000,6.41,6.675,6.3,6.33,53965,0
+NEON.US,D,20220616,000000,6.11,6.15,5.67,5.91,71132,0
+NEON.US,D,20220617,000000,6.05,6.5499,6.05,6.39,29246,0
+NEON.US,D,20220621,000000,5.7,5.7,4.94,5.59,570095,0
+NEON.US,D,20220622,000000,5.45,5.5,4.9,4.98,72687,0
+NEON.US,D,20220623,000000,5,5.35,5,5.24,28412,0
+NEON.US,D,20220624,000000,5.33,5.45,5.32,5.32,21457,0
+NEON.US,D,20220627,000000,5.4,5.43,5.2,5.39,33031,0
+NEON.US,D,20220628,000000,5.42,5.44,5.01,5.2,46986,0
+NEON.US,D,20220629,000000,5.22,5.22,5,5.06,27604,0
+NEON.US,D,20220630,000000,4.85,5.28,4.82,5.12,25452,0
+NEON.US,D,20220701,000000,5.03,5.1659,4.9,5.06,13914,0
+NEON.US,D,20220705,000000,5.06,5.17,4.99,5.16,22296,0
+NEON.US,D,20220706,000000,5.1,5.4,5.1,5.36,20391,0
+NEON.US,D,20220707,000000,5.46,5.5,5.09,5.39,19536,0
+NEON.US,D,20220708,000000,5.49,5.49,5,5.18,40785,0
+NEON.US,D,20220711,000000,5.18,5.36,4.85,5.05,50506,0
+NEON.US,D,20220712,000000,5.15,5.15,4.825,4.97,64937,0
+NEON.US,D,20220713,000000,4.865,5.01,4.65,4.8,39917,0
+NEON.US,D,20220714,000000,4.8,4.8,4.55,4.79,30633,0
+NEON.US,D,20220715,000000,4.8,4.8,4.6,4.76,22828,0
+NEON.US,D,20220718,000000,4.77,5.01,4.61,4.72,25959,0
+NEON.US,D,20220719,000000,4.89,5.03,4.68,4.86,27418,0
+NEON.US,D,20220720,000000,4.93,4.93,4.69,4.8,14477,0
+NEON.US,D,20220721,000000,4.97,4.99,4.75,4.99,14397,0
+NEON.US,D,20220722,000000,5,5.23,4.97,4.98,8584,0
+NEON.US,D,20220725,000000,4.95,4.95,4.8,4.83,18839,0
+NEON.US,D,20220726,000000,4.91,4.95,4.6145,4.71,21277,0
+NEON.US,D,20220727,000000,4.72,4.98,4.65,4.75,31477,0
+NEON.US,D,20220728,000000,4.58,4.77,4.58,4.69,17522,0
+NEON.US,D,20220729,000000,4.79,4.79,4.5,4.6,22167,0
+NEON.US,D,20220801,000000,4.71,4.71,4.5,4.54,26736,0
+NEON.US,D,20220802,000000,4.7,4.7,4.5,4.53,14157,0
+NEON.US,D,20220803,000000,4.71,4.71,4.5,4.63,22847,0
+NEON.US,D,20220804,000000,4.68,4.79,4.51,4.5735,25961,0
+NEON.US,D,20220805,000000,4.62,4.765,4.51,4.57,14084,0
+NEON.US,D,20220808,000000,4.7,4.73,4.51,4.58,21539,0
+NEON.US,D,20220809,000000,4.58,4.61,4.52,4.57,10794,0
+NEON.US,D,20220810,000000,4.6,4.8,4.57,4.75,19279,0
+NEON.US,D,20220811,000000,4.71,4.7904,4.3,4.42,62430,0
+NEON.US,D,20220812,000000,4.31,4.4,3.85,3.92,159619,0
+NEON.US,D,20220815,000000,3.73,4.07,3.71,4.03,77377,0
+NEON.US,D,20220816,000000,4.01,4.25,3.96,4.12,36838,0
+NEON.US,D,20220817,000000,4.36,4.36,4.08,4.15,28661,0
+NEON.US,D,20220818,000000,4.16,4.16,3.97,3.99,17005,0
+NEON.US,D,20220819,000000,4.19,4.19,3.8,3.9,26118,0
+NEON.US,D,20220822,000000,3.86,3.86,3.71,3.78,27667,0
+NEON.US,D,20220823,000000,3.85,3.92,3.8,3.88,14455,0
+NEON.US,D,20220824,000000,3.98,4,3.844,3.91,29808,0
+NEON.US,D,20220825,000000,3.99,4,3.9,4,9513,0
+NEON.US,D,20220826,000000,4.1,4.11,3.85,3.85,12617,0
+NEON.US,D,20220829,000000,3.89,3.89,3.67,3.78,24202,0
+NEON.US,D,20220830,000000,3.78,3.83,3.65,3.66,10469,0
+NEON.US,D,20220831,000000,3.69,3.69,3.3,3.36,61552,0
+NEON.US,D,20220901,000000,3.36,3.62,3.3025,3.55,45243,0
+NEON.US,D,20220902,000000,3.77,3.77,3.5,3.58,15346,0
+NEON.US,D,20220906,000000,3.7,4.59,3.7,4.26,144919,0
+NEON.US,D,20220907,000000,4.52,5,4.32,4.41,202680,0
+NEON.US,D,20220908,000000,4.41,4.48,3.9024,4.2,66238,0
+NEON.US,D,20220909,000000,4.11,4.2,4,4.12,13410,0
+NEON.US,D,20220912,000000,4.12,4.3,4.04,4.25,21805,0
+NEON.US,D,20220913,000000,4.08,4.1887,4.01,4.09,14373,0
+NEON.US,D,20220914,000000,4.02,4.12,4,4.01,17848,0
+NEON.US,D,20220915,000000,4.01,4.14,3.93,3.99,11503,0
+NEON.US,D,20220916,000000,4.1,4.1,3.55,4,23426,0
+NEON.US,D,20220919,000000,3.86,3.888,3.71,3.8,14998,0
+NEON.US,D,20220920,000000,3.81,3.81,3.51,3.65,16518,0
+NEON.US,D,20220921,000000,3.7,3.81,3.65,3.65,11146,0
+NEON.US,D,20220922,000000,3.65,3.7,3.61,3.7,11516,0
+NEON.US,D,20220923,000000,3.67,3.76,3.5,3.5,30133,0
+NEON.US,D,20220926,000000,3.56,3.64,3.55,3.62,12959,0
+NEON.US,D,20220927,000000,3.6,3.6736,3.55,3.55,8414,0
+NEON.US,D,20220928,000000,3.55,3.92,3.55,3.7,17330,0
+NEON.US,D,20220929,000000,3.61,3.72,3.55,3.58,12391,0
+NEON.US,D,20220930,000000,3.56,3.6,3.5,3.5,15789,0
+NEON.US,D,20221003,000000,3.52,3.64,3.51,3.61,10464,0
+NEON.US,D,20221004,000000,3.95,4.13,3.7,3.84,27531,0
+NEON.US,D,20221005,000000,3.855,3.9,3.78,3.81,8091,0
+NEON.US,D,20221006,000000,4.21,4.23,3.78,3.95,22872,0
+NEON.US,D,20221007,000000,3.8,3.83,3.65,3.66,8883,0
+NEON.US,D,20221010,000000,3.74,3.84,3.6063,3.705,18009,0
+NEON.US,D,20221011,000000,3.57,4.15,3.56,3.82,32651,0
+NEON.US,D,20221012,000000,3.89,4.26,3.73,4.06,32895,0
+NEON.US,D,20221013,000000,3.9,4.3,3.89,4.24,30074,0
+NEON.US,D,20221014,000000,4.24,4.42,4.24,4.32,26299,0
+NEON.US,D,20221017,000000,4.48,4.64,4.36,4.39,45997,0
+NEON.US,D,20221018,000000,4.5,4.5,3.92,3.99,61018,0
+NEON.US,D,20221019,000000,4,4.15,3.82,3.9,21605,0
+NEON.US,D,20221020,000000,3.8986,4,3.8,3.89,12082,0
+NEON.US,D,20221021,000000,3.8723,3.98,3.81,3.96,11481,0
+NEON.US,D,20221024,000000,3.95,3.95,3.53,3.7869,20877,0
+NEON.US,D,20221025,000000,3.9,3.95,3.82,3.9,15005,0
+NEON.US,D,20221026,000000,3.95,4,3.88,3.99,12939,0
+NEON.US,D,20221027,000000,3.87,4,3.81,3.82,15880,0
+NEON.US,D,20221028,000000,3.95,3.96,3.7601,3.7994,14621,0
+NEON.US,D,20221031,000000,3.83,3.94,3.58,3.65,28796,0
+NEON.US,D,20221101,000000,3.7,3.7994,3.5,3.6,29164,0
+NEON.US,D,20221102,000000,3.6,3.7394,3.48,3.57,14391,0
+NEON.US,D,20221103,000000,3.6,3.6,3.39,3.49,37463,0
+NEON.US,D,20221104,000000,3.5,3.6412,3.5,3.59,7837,0
+NEON.US,D,20221107,000000,3.67,3.77,3.56,3.59,16476,0
+NEON.US,D,20221108,000000,3.58,3.6,3.3546,3.5,34443,0
+NEON.US,D,20221109,000000,3.52,3.6,3.45,3.49,23693,0
+NEON.US,D,20221110,000000,3.46,3.74,3.46,3.69,19970,0
+NEON.US,D,20221111,000000,3.795,3.87,3.76,3.85,10456,0
+NEON.US,D,20221114,000000,3.86,3.9,3.6501,3.76,22516,0
+NEON.US,D,20221115,000000,3.76,3.92,3.7,3.81,14523,0
+NEON.US,D,20221116,000000,3.81,3.95,3.8,3.88,5908,0
+NEON.US,D,20221117,000000,3.8,3.95,3.73,3.9,10601,0
+NEON.US,D,20221118,000000,4,4,3.78,3.9415,6842,0
+NEON.US,D,20221121,000000,3.95,3.95,3.71,3.84,14596,0
+NEON.US,D,20221122,000000,3.84,4,3.84,3.99,10975,0
+NEON.US,D,20221123,000000,4,4.37,4,4.28,25806,0
+NEON.US,D,20221125,000000,4.35,4.65,4.11,4.29,25122,0
+NEON.US,D,20221128,000000,4.29,4.75,4.29,4.365,37710,0
+NEON.US,D,20221129,000000,4.5,4.6,4.3001,4.355,29465,0
+NEON.US,D,20221130,000000,4.4,4.55,3.65,4.1,68506,0
+NEON.US,D,20221201,000000,4.1,5.99,4.072,5.93,3533395,0
+NEON.US,D,20221202,000000,6.1,6.56,5.59,5.85,1495002,0
+NEON.US,D,20221205,000000,5.85,5.85,5.05,5.2,332996,0
+NEON.US,D,20221206,000000,5.2,5.27,4.77,4.92,166165,0
+NEON.US,D,20221207,000000,4.92,5.15,4.75,5.01,100459,0
+NEON.US,D,20221208,000000,5.2,5.2,4.84,5.05,76044,0
+NEON.US,D,20221209,000000,5.09,5.1,4.8,4.98,44590,0
+NEON.US,D,20221212,000000,4.91,4.97,4.61,4.88,80694,0
+NEON.US,D,20221213,000000,4.86,5,4.68,4.72,52448,0
+NEON.US,D,20221214,000000,4.7,4.9,4.61,4.63,26660,0
+NEON.US,D,20221215,000000,4.6,5.65,4.48,5.55,616416,0
+NEON.US,D,20221216,000000,5.65,5.7,5.1109,5.45,136639,0
+NEON.US,D,20221219,000000,5.45,5.5,5.0708,5.39,52665,0
+NEON.US,D,20221220,000000,5.35,5.4,5.2501,5.35,58859,0
+NEON.US,D,20221221,000000,5.35,5.59,5.35,5.46,65236,0
+NEON.US,D,20221222,000000,5.5,5.55,5.2,5.48,52488,0
+NEON.US,D,20221223,000000,5.49,5.65,5.48,5.6,70891,0
+NEON.US,D,20221227,000000,5.6,5.6,5.26,5.36,52450,0
+NEON.US,D,20221228,000000,5.34,5.64,5.34,5.48,43399,0
+NEON.US,D,20221229,000000,5.5,5.62,5.4,5.45,25335,0
+NEON.US,D,20221230,000000,5.5,5.5813,5.36,5.5,40317,0
+NEON.US,D,20230103,000000,5.5,5.6,5.28,5.53,94678,0
+NEON.US,D,20230104,000000,5.55,5.59,5.45,5.57,73248,0
+NEON.US,D,20230105,000000,5.57,5.57,5.2213,5.33,91696,0
+NEON.US,D,20230106,000000,5.45,5.54,5.3,5.5,42551,0
+NEON.US,D,20230109,000000,5.7,5.95,5.5,5.73,157741,0
+NEON.US,D,20230110,000000,5.83,7.1,5.76,6.9,450436,0
+NEON.US,D,20230111,000000,7.11,11.4299,5.9,8.5,6296935,0
+NEON.US,D,20230112,000000,8.64,8.9,8.16,8.85,801717,0
+NEON.US,D,20230113,000000,9.1,9.85,8.98,9.85,467000,0
+NEON.US,D,20230117,000000,10.07,10.83,10.07,10.68,813514,0
+NEON.US,D,20230118,000000,11,13.76,11,12.9,1790620,0
+NEON.US,D,20230119,000000,12.75,14.75,11.13,11.36,2519445,0
+NEON.US,D,20230120,000000,11.5,13.2,11.25,12.73,637476,0
+NEON.US,D,20230123,000000,12.73,12.94,10.11,10.68,948639,0
+NEON.US,D,20230124,000000,10.65,11.3,9.61,10.11,508237,0
+NEON.US,D,20230125,000000,10.01,10.895,10.01,10.3,299094,0
+NEON.US,D,20230126,000000,10.4,10.92,9.75,10.4,368300,0
+NEON.US,D,20230127,000000,10.55,10.87,9.77,9.93,291253,0
+NEON.US,D,20230130,000000,9.89,9.9,9.05,9.29,382910,0
+NEON.US,D,20230131,000000,9.36,9.38,7.895,8.27,637403,0
+NEON.US,D,20230201,000000,8.26,8.99,8.11,8.87,247969,0
+NEON.US,D,20230202,000000,8.84,9.3,8.61,9.03,194781,0
+NEON.US,D,20230203,000000,8.96,9.35,8.75,8.75,102393,0
+NEON.US,D,20230206,000000,8.7,8.83,8.09,8.42,133545,0
+NEON.US,D,20230207,000000,8.42,8.75,8.35,8.62,90075,0
+NEON.US,D,20230208,000000,8.62,9.4825,8.6,9.27,155675,0
+NEON.US,D,20230209,000000,9.58,9.79,8.55,8.65,136852,0
+NEON.US,D,20230210,000000,8.67,8.88,8.2,8.84,74098,0
+NEON.US,D,20230213,000000,8.96,8.96,8.2,8.85,119679,0
+NEON.US,D,20230214,000000,8.85,9.19,8.35,9.19,85568,0
+NEON.US,D,20230215,000000,9.08,9.47,8.83,9.41,67749,0
+NEON.US,D,20230216,000000,9.35,9.84,9.32,9.55,128722,0
+NEON.US,D,20230217,000000,9.6,9.6,8.93,9.12,100800,0
+NEON.US,D,20230221,000000,8.9,8.9,7.28,7.29,360526,0
+NEON.US,D,20230222,000000,7.51,7.97,6.9,7.47,235726,0
+NEON.US,D,20230223,000000,7.5,7.7,7.1015,7.65,87689,0
+NEON.US,D,20230224,000000,7.27,7.68,7.27,7.62,92078,0
+NEON.US,D,20230227,000000,7.7,8.15,7.65,8,73941,0
+NEON.US,D,20230228,000000,8.05,8.15,7.84,8,48501,0
+NEON.US,D,20230301,000000,8.03,8.03,7.6,7.75,49089,0
+NEON.US,D,20230302,000000,7.73,7.74,7.42,7.51,55829,0
+NEON.US,D,20230303,000000,7.51,7.9,7.43,7.88,55978,0
+NEON.US,D,20230306,000000,7.88,7.88,7.33,7.46,72562,0
+NEON.US,D,20230307,000000,7.43,7.49,6.92,7.06,87420,0
+NEON.US,D,20230308,000000,7.06,7.35,7,7.24,37747,0
+NEON.US,D,20230309,000000,7.41,7.75,7.2,7.26,59943,0
+NEON.US,D,20230310,000000,7.31,7.5389,6.8,7,72041,0
+NEON.US,D,20230313,000000,6.96,7.07,6.57,6.9,81707,0
+NEON.US,D,20230314,000000,6.91,7.3,6.91,7.06,61338,0
+NEON.US,D,20230315,000000,7.06,7.28,6.59,6.8,133345,0
+NEON.US,D,20230316,000000,6.8,7.29,6.7,7.22,60197,0
+NEON.US,D,20230317,000000,7.21,7.3,6.9,7.29,43328,0
+NEON.US,D,20230320,000000,7.1,7.5,7,7.38,46570,0
+NEON.US,D,20230321,000000,7.55,7.8515,7.49,7.76,69097,0
+NEON.US,D,20230322,000000,7.63,8.38,7.3,7.69,118611,0
+NEON.US,D,20230323,000000,7.76,7.9999,7.32,7.66,28197,0
+NEON.US,D,20230324,000000,7.58,7.62,7.07,7.45,33755,0
+NEON.US,D,20230327,000000,7.45,7.67,7.36,7.58,19434,0
+NEON.US,D,20230328,000000,7.45,7.55,7.27,7.43,26946,0
+NEON.US,D,20230329,000000,7.57,7.67,7.4,7.66,27403,0
+NEON.US,D,20230330,000000,7.72,7.81,7.53,7.8,29193,0
+NEON.US,D,20230331,000000,7.8,7.8,7.6014,7.61,25236,0
+NEON.US,D,20230403,000000,7.6,7.6,7.25,7.29,33813,0
+NEON.US,D,20230404,000000,7.2,7.31,6.86,7.03,59884,0
+NEON.US,D,20230405,000000,6.99,7.18,6.85,7.04,38858,0
+NEON.US,D,20230406,000000,7.08,7.17,6.95,7.17,16614,0
+NEON.US,D,20230410,000000,7.17,7.26,6.89,7.14,27874,0
+NEON.US,D,20230411,000000,7.07,7.14,6.9,7.06,33960,0
+NEON.US,D,20230412,000000,7.13,7.185,6.96,6.96,21095,0
+NEON.US,D,20230413,000000,7.02,7.09,6.89,6.93,24067,0
+NEON.US,D,20230414,000000,6.93,7.13,6.82,6.95,23675,0
+NEON.US,D,20230417,000000,7.01,7.5,6.96,7.36,46318,0
+NEON.US,D,20230418,000000,7.42,7.63,7.26,7.4,22562,0
+NEON.US,D,20230419,000000,7.45,7.45,7.06,7.17,34113,0
+NEON.US,D,20230420,000000,7.2,7.35,6.695,6.76,55972,0
+NEON.US,D,20230421,000000,6.77,6.91,6.72,6.78,28005,0
+NEON.US,D,20230424,000000,6.85,6.9,6.445,6.81,51329,0
+NEON.US,D,20230425,000000,6.79,6.79,6.555,6.65,39273,0
+NEON.US,D,20230426,000000,6.6,6.71,6.43,6.63,29892,0
+NEON.US,D,20230427,000000,6.52,6.99,6.52,6.89,28953,0
+NEON.US,D,20230428,000000,6.9,7.2,6.63,7.155,28013,0
+NEON.US,D,20230501,000000,7.25,7.7483,7.14,7.19,51749,0
+NEON.US,D,20230502,000000,7.21,7.3599,6.9,7,27455,0
+NEON.US,D,20230503,000000,7.01,7.07,6.51,6.51,27745,0
+NEON.US,D,20230504,000000,6.6,6.93,6.4,6.55,40236,0
+NEON.US,D,20230505,000000,6.7,6.8,6.33,6.71,44184,0
+NEON.US,D,20230508,000000,6.72,7.32,6.67,7.23,40378,0
+NEON.US,D,20230509,000000,7.11,7.19,6.8,6.88,42652,0
+NEON.US,D,20230510,000000,6.99,7.2199,6.91,7.1,33856,0
+NEON.US,D,20230511,000000,7.25,7.43,6.97,7.19,67592,0
+NEON.US,D,20230512,000000,7.3,7.36,7.04,7.13,29204,0
+NEON.US,D,20230515,000000,7.19,7.41,6.95,7.41,38107,0
+NEON.US,D,20230516,000000,7.41,7.8,7.31,7.51,74972,0
+NEON.US,D,20230517,000000,7.52,7.65,7.37,7.54,45780,0
+NEON.US,D,20230518,000000,7.49,7.8858,6.85,7.25,107784,0
+NEON.US,D,20230519,000000,7.28,7.47,7.14,7.46,39311,0
+NEON.US,D,20230522,000000,7.42,7.72,7.38,7.54,61682,0
+NEON.US,D,20230523,000000,7.55,8,7.3,7.41,104439,0
+NEON.US,D,20230524,000000,7.42,7.5,7.18,7.26,31904,0
+NEON.US,D,20230525,000000,7.25,7.53,7.25,7.51,37901,0
+NEON.US,D,20230526,000000,7.51,7.9,7.39,7.57,62132,0
+NEON.US,D,20230530,000000,7.62,7.9,7.4,7.84,96821,0
+NEON.US,D,20230531,000000,7.83,8.14,7.65,8.12,79050,0
+NEON.US,D,20230601,000000,8.19,8.6,8.19,8.4,93347,0
+NEON.US,D,20230602,000000,8.51,8.97,8.17,8.39,127237,0
+NEON.US,D,20230605,000000,8.44,8.5,8.1225,8.28,69407,0
+NEON.US,D,20230606,000000,8.3,8.625,7.94,8.59,49075,0
+NEON.US,D,20230607,000000,8.62,8.7919,8.16,8.17,44093,0
+NEON.US,D,20230608,000000,8.17,8.2,7.7095,8.01,59737,0
+NEON.US,D,20230609,000000,7.94,8.19,7.8,8.11,34969,0
+NEON.US,D,20230612,000000,8.1,8.7,8.1,8.38,66951,0
+NEON.US,D,20230613,000000,8.42,8.5,8.24,8.29,27033,0
+NEON.US,D,20230614,000000,8.29,8.55,8.1,8.25,28184,0
+NEON.US,D,20230615,000000,8.25,8.25,7.95,8.07,51707,0
+NEON.US,D,20230616,000000,8.07,8.19,7.96,7.96,33709,0
+NEON.US,D,20230620,000000,7.95,7.95,7.52,7.64,52919,0
+NEON.US,D,20230621,000000,7.64,7.7695,7.36,7.44,56723,0
+NEON.US,D,20230622,000000,7.45,7.64,7.3,7.47,37654,0
+NEON.US,D,20230623,000000,7.36,7.89,7.36,7.86,36768,0
+NEON.US,D,20230626,000000,8.11,8.25,7.86,7.98,29475,0
+NEON.US,D,20230627,000000,8,8,7.52,7.99,32882,0
+NEON.US,D,20230628,000000,7.98,7.99,7.75,7.99,25153,0
+NEON.US,D,20230629,000000,7.99,8.19,7.99,8.19,30448,0
+NEON.US,D,20230630,000000,8.2,8.2,7.8,8.08,43085,0
+NEON.US,D,20230703,000000,8,8.22,8,8.06,22626,0
+NEON.US,D,20230705,000000,8.13,8.2,7.86,8.07,39160,0
+NEON.US,D,20230706,000000,8.04,8.07,7.7311,8,23821,0
+NEON.US,D,20230707,000000,8,8.24,7.13,7.33,197619,0
+NEON.US,D,20230710,000000,5.5,5.73,4.66,4.75,1675292,0
+NEON.US,D,20230711,000000,4.9,4.94,4.3,4.53,648755,0
+NEON.US,D,20230712,000000,4.52,4.68,4.25,4.6,288772,0
+NEON.US,D,20230713,000000,4.62,4.68,4.35,4.43,157289,0
+NEON.US,D,20230714,000000,4.43,4.43,4.1,4.17,168561,0
+NEON.US,D,20230717,000000,4.35,4.57,4.2,4.49,217760,0
+NEON.US,D,20230718,000000,4.5,4.5,4.3,4.46,50916,0
+NEON.US,D,20230719,000000,4.46,4.5015,4.33,4.39,62542,0
+NEON.US,D,20230720,000000,4.39,4.425,4.281,4.3,45047,0
+NEON.US,D,20230721,000000,4.3,4.34,4.19,4.25,52067,0
+NEON.US,D,20230724,000000,4.24,4.3,4.15,4.16,68612,0
+NEON.US,D,20230725,000000,4.19,4.385,4.19,4.34,63384,0
+NEON.US,D,20230726,000000,4.39,4.39,4.1,4.22,68299,0
+NEON.US,D,20230727,000000,4.19,4.28,3.96,4.01,79722,0
+NEON.US,D,20230728,000000,4.04,4.15,4.04,4.12,45674,0
+NEON.US,D,20230731,000000,4.13,4.24,4.09,4.19,47069,0
+NEON.US,D,20230801,000000,4.25,4.25,4,4.07,70648,0
+NEON.US,D,20230802,000000,4.12,4.14,3.92,3.93,66708,0
+NEON.US,D,20230803,000000,2.97,2.97,2,2.32,2006256,0
+NEON.US,D,20230804,000000,2.32,2.35,2.07,2.14,510086,0
+NEON.US,D,20230807,000000,2.14,2.15,1.95,1.975,324306,0
+NEON.US,D,20230808,000000,1.98,2.2,1.98,2.15,219269,0
+NEON.US,D,20230809,000000,2.15,2.22,2.07,2.07,144414,0
+NEON.US,D,20230810,000000,2.07,2.07,1.87,1.96,217264,0
+NEON.US,D,20230811,000000,1.96,2,1.9,1.98,80914,0
+NEON.US,D,20230814,000000,2.08,2.17,2.05,2.08,140522,0
+NEON.US,D,20230815,000000,2.1,2.1,1.99,2.02,113946,0
+NEON.US,D,20230816,000000,2,2.05,1.95,1.96,100759,0
+NEON.US,D,20230817,000000,1.96,1.99,1.86,1.87,77300,0
+NEON.US,D,20230818,000000,1.86,1.9,1.8,1.87,84076,0
+NEON.US,D,20230821,000000,1.9,1.98,1.82,1.86,133440,0
+NEON.US,D,20230822,000000,1.9,1.92,1.84,1.9,74002,0
+NEON.US,D,20230823,000000,1.9,1.94,1.83,1.94,55176,0
+NEON.US,D,20230824,000000,1.94,1.94,1.82,1.85,61116,0
+NEON.US,D,20230825,000000,1.84,1.9,1.8094,1.88,67069,0
+NEON.US,D,20230828,000000,1.86,1.9,1.82,1.87,105131,0
+NEON.US,D,20230829,000000,1.84,1.87,1.82,1.84,51961,0
+NEON.US,D,20230830,000000,1.85,1.88,1.81,1.81,44178,0
+NEON.US,D,20230831,000000,1.81,1.85,1.78,1.79,42129,0
+NEON.US,D,20230901,000000,1.87,1.87,1.73,1.76,81176,0
+NEON.US,D,20230905,000000,1.73,1.75,1.65,1.67,101406,0
+NEON.US,D,20230906,000000,1.68,1.8,1.66,1.79,110939,0
+NEON.US,D,20230907,000000,1.79,1.79,1.7,1.71,47305,0
+NEON.US,D,20230908,000000,1.71,1.7703,1.64,1.68,32760,0
+NEON.US,D,20230911,000000,1.68,1.78,1.65,1.77,63251,0
+NEON.US,D,20230912,000000,1.73,1.85,1.723,1.75,26139,0
+NEON.US,D,20230913,000000,1.75,1.83,1.73,1.74,33293,0
+NEON.US,D,20230914,000000,1.74,1.7973,1.68,1.71,31114,0
+NEON.US,D,20230915,000000,1.67,1.7,1.635,1.67,47330,0
+NEON.US,D,20230918,000000,1.7,1.8085,1.7,1.73,71596,0
+NEON.US,D,20230919,000000,1.71,1.735,1.7,1.71,14301,0
+NEON.US,D,20230920,000000,1.71,1.77,1.67,1.71,48246,0
+NEON.US,D,20230921,000000,1.66,1.77,1.65,1.66,45002,0
+NEON.US,D,20230922,000000,1.68,1.69,1.66,1.67,21079,0
+NEON.US,D,20230925,000000,1.64,1.69,1.63,1.65,23255,0
+NEON.US,D,20230926,000000,1.63,1.72,1.63,1.65,18031,0
+NEON.US,D,20230927,000000,1.65,1.7,1.65,1.66,28845,0
+NEON.US,D,20230928,000000,1.66,1.7,1.61,1.61,28124,0
+NEON.US,D,20230929,000000,1.61,1.65,1.58,1.6,30145,0
+NEON.US,D,20231002,000000,1.62,1.63,1.54,1.57,33838,0
+NEON.US,D,20231003,000000,1.57,1.66,1.52,1.58,25409,0
+NEON.US,D,20231004,000000,1.55,1.58,1.5,1.54,31320,0
+NEON.US,D,20231005,000000,1.54,1.65,1.5,1.52,20965,0
+NEON.US,D,20231006,000000,1.52,1.6,1.51,1.52,16739,0
+NEON.US,D,20231009,000000,1.52,1.5629,1.52,1.525,8499,0
+NEON.US,D,20231010,000000,1.52,1.62,1.52,1.59,14640,0
+NEON.US,D,20231011,000000,1.6,1.63,1.51,1.51,23205,0
+NEON.US,D,20231012,000000,1.53,1.56,1.45,1.49,22117,0
+NEON.US,D,20231013,000000,1.49,1.57,1.34,1.43,44299,0
+NEON.US,D,20231016,000000,1.49,1.51,1.43,1.46,17303,0
+NEON.US,D,20231017,000000,1.47,1.47,1.39,1.43,32931,0
+NEON.US,D,20231018,000000,1.43,1.43,1.265,1.3,100085,0
+NEON.US,D,20231019,000000,1.31,1.3189,1.22,1.29,47981,0
+NEON.US,D,20231020,000000,1.28,1.3199,1.2435,1.3,64210,0
+NEON.US,D,20231023,000000,1.26,1.27,1.1665,1.23,26344,0
+NEON.US,D,20231024,000000,1.21,1.28,1.2,1.28,24456,0
+NEON.US,D,20231025,000000,1.26,1.27,1.21,1.27,16251,0
+NEON.US,D,20231026,000000,1.26,1.2735,1.15,1.2,41551,0
+NEON.US,D,20231027,000000,1.21,1.26,1.12,1.15,47612,0
+NEON.US,D,20231030,000000,1.13,1.13,1.06,1.1,53376,0
+NEON.US,D,20231031,000000,1.08,1.13,1.02,1.11,40873,0
+NEON.US,D,20231101,000000,1.08,1.14,1.08,1.14,14811,0
+NEON.US,D,20231102,000000,1.13,1.24,1.11,1.19,64202,0
+NEON.US,D,20231103,000000,1.21,1.44,1.21,1.41,46907,0
+NEON.US,D,20231106,000000,1.46,1.75,1.45,1.45,187589,0
+NEON.US,D,20231107,000000,1.43,1.44,1.3,1.31,57422,0
+NEON.US,D,20231108,000000,1.32,1.3727,1.27,1.31,13701,0
+NEON.US,D,20231109,000000,1.35,1.44,1.14,1.21,55784,0
+NEON.US,D,20231110,000000,1.17,1.18,1.12,1.14,52235,0
+NEON.US,D,20231113,000000,1.15,1.1986,1.15,1.18,22459,0
+NEON.US,D,20231114,000000,1.18,1.2,1.1,1.17,32333,0
+NEON.US,D,20231115,000000,1.17,1.23,1.13,1.18,19866,0
+NEON.US,D,20231116,000000,1.15,1.19,1.137,1.16,16913,0
+NEON.US,D,20231117,000000,1.18,1.21,1.13,1.15,19848,0
+NEON.US,D,20231120,000000,1.17,1.22,1.15,1.16,31084,0
+NEON.US,D,20231121,000000,1.17,1.19,1.12,1.14,28785,0
+NEON.US,D,20231122,000000,1.11,1.15,1.1,1.14,59128,0
+NEON.US,D,20231124,000000,1.14,1.198,1.14,1.16,13555,0
+NEON.US,D,20231127,000000,1.17,1.2,1.16,1.16,17965,0
+NEON.US,D,20231128,000000,1.2,1.25,1.17,1.21,24110,0
+NEON.US,D,20231129,000000,1.23,1.25,1.2,1.23,24742,0
+NEON.US,D,20231130,000000,1.23,1.3,1.22,1.3,13285,0
+NEON.US,D,20231201,000000,1.33,1.43,1.3,1.33,33433,0
+NEON.US,D,20231204,000000,1.33,1.6,1.33,1.43,82866,0
+NEON.US,D,20231205,000000,1.48,1.64,1.45,1.49,115281,0
+NEON.US,D,20231206,000000,1.58,1.98,1.55,1.83,264333,0
+NEON.US,D,20231207,000000,1.86,1.98,1.59,1.63,144570,0
+NEON.US,D,20231208,000000,1.63,1.63,1.49,1.53,47431,0
+NEON.US,D,20231211,000000,1.53,1.6,1.43,1.5,32674,0
+NEON.US,D,20231212,000000,1.51,1.57,1.46,1.46,57219,0
+NEON.US,D,20231213,000000,1.45,1.595,1.38,1.56,61272,0
+NEON.US,D,20231214,000000,1.58,1.69,1.47,1.59,70396,0
+NEON.US,D,20231215,000000,1.63,1.73,1.6,1.61,53317,0
+NEON.US,D,20231218,000000,1.63,2.25,1.63,2.03,268261,0
+NEON.US,D,20231219,000000,2.05,2.6423,2.04,2.28,495360,0
+NEON.US,D,20231220,000000,2.65,2.65,1.97,2.035,249037,0
+NEON.US,D,20231221,000000,2.05,2.18,1.94,2.05,47947,0
+NEON.US,D,20231222,000000,2.08,2.358,2.08,2.33,89050,0
+NEON.US,D,20231226,000000,2.39,2.45,2.1301,2.24,71590,0
+NEON.US,D,20231227,000000,2.2,2.32,2.15,2.19,43858,0
+NEON.US,D,20231228,000000,2.16,2.2,2.08,2.08,43927,0
+NEON.US,D,20231229,000000,2.18,2.45,2.1733,2.29,139162,0
+NEON.US,D,20240102,000000,2.32,2.52,2.229,2.31,100171,0
+NEON.US,D,20240103,000000,2.31,2.34,2.11,2.13,67597,0
+NEON.US,D,20240104,000000,2.15,2.32,2.15,2.27,47386,0
+NEON.US,D,20240105,000000,2.27,2.36,2.2,2.22,33560,0
+NEON.US,D,20240108,000000,2.22,2.2902,2.1507,2.27,35276,0
+NEON.US,D,20240109,000000,2.29,2.47,2.29,2.35,58958,0
+NEON.US,D,20240110,000000,2.36,2.36,2.1201,2.25,53881,0
+NEON.US,D,20240111,000000,2.25,2.25,2.06,2.14,47758,0
+NEON.US,D,20240112,000000,2.13,2.19,2.06,2.12,33384,0
+NEON.US,D,20240116,000000,2.11,2.11,1.96,2.04,60388,0
+NEON.US,D,20240117,000000,2,2,1.854,1.94,47606,0
+NEON.US,D,20240118,000000,1.94,1.95,1.82,1.86,25654,0
+NEON.US,D,20240119,000000,1.86,2.09,1.8007,1.97,35858,0
+NEON.US,D,20240122,000000,1.98,2.1098,1.97,2.03,36274,0
+NEON.US,D,20240123,000000,2.05,2.1,1.91,1.99,42911,0
+NEON.US,D,20240124,000000,1.99,2.0075,1.86,1.94,34215,0
+NEON.US,D,20240125,000000,1.9,1.98,1.83,1.89,32604,0
+NEON.US,D,20240126,000000,1.89,1.89,1.82,1.82,35051,0
+NEON.US,D,20240129,000000,1.82,1.83,1.66,1.66,55883,0
+NEON.US,D,20240130,000000,1.66,1.8065,1.64,1.67,22863,0
+NEON.US,D,20240131,000000,1.67,1.79,1.66,1.71,24702,0
+NEON.US,D,20240201,000000,1.73,1.8,1.73,1.76,27219,0
+NEON.US,D,20240202,000000,1.75,1.75,1.68,1.68,15174,0
+NEON.US,D,20240205,000000,1.67,1.67,1.61,1.63,32798,0
+NEON.US,D,20240206,000000,1.62,1.6652,1.6,1.61,22433,0
+NEON.US,D,20240207,000000,1.61,1.7,1.61,1.655,28834,0
+NEON.US,D,20240208,000000,1.69,1.79,1.61,1.73,20968,0
+NEON.US,D,20240209,000000,1.7,1.77,1.655,1.69,27551,0
+NEON.US,D,20240212,000000,1.67,1.72,1.61,1.67,23425,0
+NEON.US,D,20240213,000000,1.65,1.67,1.63,1.65,9759,0
+NEON.US,D,20240214,000000,1.63,1.8,1.63,1.73,19553,0
+NEON.US,D,20240215,000000,1.73,1.7981,1.71,1.71,7104,0
+NEON.US,D,20240216,000000,1.71,1.71,1.65,1.7,23693,0
+NEON.US,D,20240220,000000,1.66,1.66,1.51,1.55,86963,0
+NEON.US,D,20240221,000000,1.55,1.55,1.5101,1.53,17682,0
+NEON.US,D,20240222,000000,1.52,1.52,1.46,1.5,29585,0
+NEON.US,D,20240223,000000,1.51,1.6799,1.51,1.54,22286,0
+NEON.US,D,20240226,000000,1.54,1.68,1.54,1.643,24997,0
+NEON.US,D,20240227,000000,1.7,1.7,1.65,1.65,18995,0
+NEON.US,D,20240228,000000,1.69,1.69,1.5,1.55,43726,0
+NEON.US,D,20240229,000000,1.55,1.55,1.47,1.5,43822,0
+NEON.US,D,20240301,000000,1.48,1.48,1.4,1.42,48996,0
+NEON.US,D,20240304,000000,1.42,1.4825,1.4,1.44,30304,0
+NEON.US,D,20240305,000000,1.43,1.5,1.31,1.34,47495,0
+NEON.US,D,20240306,000000,1.34,1.43,1.34,1.43,35318,0
+NEON.US,D,20240307,000000,1.41,1.44,1.3501,1.37,90955,0
+NEON.US,D,20240308,000000,1.37,1.37,1.34,1.34,27444,0
+NEON.US,D,20240311,000000,1.34,1.36,1.25,1.28,36816,0
+NEON.US,D,20240312,000000,1.27,1.33,1.25,1.28,24981,0
+NEON.US,D,20240313,000000,1.28,1.34,1.27,1.295,40612,0
+NEON.US,D,20240314,000000,1.29,1.29,1.23,1.255,36635,0
+NEON.US,D,20240315,000000,1.24,1.3491,1.24,1.25,14027,0
+NEON.US,D,20240318,000000,1.27,1.34,1.27,1.28,15631,0
+NEON.US,D,20240319,000000,1.28,1.29,1.24,1.24,11968,0
+NEON.US,D,20240320,000000,1.26,1.29,1.25,1.28,16067,0
+NEON.US,D,20240321,000000,1.29,1.29,1.2501,1.26,9467,0
+NEON.US,D,20240322,000000,1.26,1.27,1.24,1.26,16127,0
+NEON.US,D,20240325,000000,1.26,1.41,1.25,1.33,36445,0
+NEON.US,D,20240326,000000,1.31,1.36,1.31,1.31,15627,0
+NEON.US,D,20240327,000000,1.31,1.4,1.25,1.36,18825,0
+NEON.US,D,20240328,000000,1.36,1.47,1.35,1.4,36767,0
+NEON.US,D,20240401,000000,1.44,1.59,1.4295,1.56,55108,0
+NEON.US,D,20240402,000000,1.58,1.58,1.42,1.44,30310,0
+NEON.US,D,20240403,000000,1.44,1.4638,1.38,1.43,18596,0
+NEON.US,D,20240404,000000,1.43,1.5,1.37,1.375,10576,0
+NEON.US,D,20240405,000000,1.37,1.49,1.37,1.42,24347,0
+NEON.US,D,20240408,000000,1.4199,1.5,1.4199,1.5,8625,0
+NEON.US,D,20240409,000000,1.45,1.53,1.43,1.43,31631,0
+NEON.US,D,20240410,000000,1.42,1.45,1.4,1.45,25706,0
+NEON.US,D,20240411,000000,1.44,1.52,1.44,1.48,10983,0
+NEON.US,D,20240412,000000,1.49,1.5,1.45,1.47,15194,0
+NEON.US,D,20240415,000000,1.48,1.5,1.4,1.46,37706,0
+NEON.US,D,20240416,000000,1.45,1.46,1.41,1.42,22778,0
+NEON.US,D,20240417,000000,1.41,1.415,1.37,1.37,32675,0
+NEON.US,D,20240418,000000,1.38,1.68,1.38,1.63,167596,0
+NEON.US,D,20240419,000000,1.62,1.85,1.55,1.8,68510,0
+NEON.US,D,20240422,000000,1.84,2,1.8201,1.91,95422,0
+NEON.US,D,20240423,000000,1.94,1.9901,1.69,1.7,95240,0
+NEON.US,D,20240424,000000,1.69,1.7,1.62,1.65,23384,0
+NEON.US,D,20240425,000000,1.65,1.8789,1.65,1.83,52823,0
+NEON.US,D,20240426,000000,1.85,2.05,1.85,1.97,66984,0
+NEON.US,D,20240429,000000,1.97,2.38,1.97,2.2,149747,0
+NEON.US,D,20240430,000000,2.21,2.4,2.21,2.39,126874,0
+NEON.US,D,20240501,000000,2.42,2.59,2.35,2.43,178611,0
+NEON.US,D,20240502,000000,2.44,2.5,2.1,2.15,112709,0
+NEON.US,D,20240503,000000,2.23,2.245,2.01,2.08,40124,0
+NEON.US,D,20240506,000000,2.08,2.298,2,2.27,74933,0
+NEON.US,D,20240507,000000,2.3,2.53,2.3,2.42,84821,0
+NEON.US,D,20240508,000000,2.42,2.62,2.31,2.42,70359,0
+NEON.US,D,20240509,000000,2.5,2.65,2.42,2.61,129843,0
+NEON.US,D,20240510,000000,2.63,2.7,2.501,2.685,71130,0
+NEON.US,D,20240513,000000,2.62,2.65,2.26,2.44,114707,0
+NEON.US,D,20240514,000000,2.44,2.45,2.2,2.36,60201,0
+NEON.US,D,20240515,000000,2.37,2.372,2.17,2.31,53159,0
+NEON.US,D,20240516,000000,2.28,2.33,2.22,2.25,20521,0
+NEON.US,D,20240517,000000,2.25,2.31,2.19,2.2,36763,0
+NEON.US,D,20240520,000000,2.21,2.44,2.21,2.37,17540,0
+NEON.US,D,20240521,000000,2.38,2.44,2.257,2.4,19179,0
+NEON.US,D,20240522,000000,2.38,2.51,2.3,2.45,43855,0
+NEON.US,D,20240523,000000,2.4,2.448,2.36,2.39,46353,0
+NEON.US,D,20240524,000000,2.41,2.45,2.35,2.44,33122,0
+NEON.US,D,20240528,000000,2.44,3.08,2.44,2.9,255191,0
+NEON.US,D,20240529,000000,3,3.589,3,3.35,315778,0
+NEON.US,D,20240530,000000,3.35,3.45,2.87,2.98,163842,0
+NEON.US,D,20240531,000000,2.96,3.55,2.89,3.19,198162,0
+NEON.US,D,20240603,000000,3.12,3.15,2.8,2.8,101608,0
+NEON.US,D,20240604,000000,2.8,3,2.706,2.72,57326,0
+NEON.US,D,20240605,000000,2.74,2.84,2.34,2.595,161604,0
+NEON.US,D,20240606,000000,2.6,2.8,2.175,2.59,200411,0
+NEON.US,D,20240607,000000,2.6,2.6892,2.21,2.23,99358,0
+NEON.US,D,20240610,000000,2.38,2.5992,2.38,2.46,66175,0
+NEON.US,D,20240611,000000,2.47,2.5,1.9,2.29,342077,0
+NEON.US,D,20240612,000000,2.37,2.47,2.2,2.25,60754,0
+NEON.US,D,20240613,000000,2.25,2.29,2.115,2.2,29518,0
+NEON.US,D,20240614,000000,2.28,2.31,2.22,2.27,22186,0
+NEON.US,D,20240617,000000,2.24,2.3,2.1,2.12,39034,0
+NEON.US,D,20240618,000000,2.14,2.29,1.935,2,51919,0
+NEON.US,D,20240620,000000,2.03,2.05,1.94,2.05,70536,0
+NEON.US,D,20240621,000000,2.08,2.27,2.07,2.27,30134,0
+NEON.US,D,20240624,000000,2.23,2.29,2.15,2.247,19186,0
+NEON.US,D,20240625,000000,2.24,2.28,2.21,2.22,14711,0
+NEON.US,D,20240626,000000,2.19,2.21,2.1,2.18,15999,0
+NEON.US,D,20240627,000000,2.17,2.27,2.17,2.2,37683,0
+NEON.US,D,20240628,000000,2.15,2.18,2.02,2.07,69769,0
+NEON.US,D,20240701,000000,2.06,2.15,2.02,2.05,16143,0
+NEON.US,D,20240702,000000,2.06,2.18,2.06,2.16,16948,0
+NEON.US,D,20240703,000000,2.18,2.33,2.17,2.215,21497,0
+NEON.US,D,20240705,000000,2.23,2.27,2.16,2.225,19938,0
+NEON.US,D,20240708,000000,2.25,2.45,2.25,2.38,80046,0
+NEON.US,D,20240709,000000,2.39,2.47,2.39,2.45,10027,0
+NEON.US,D,20240710,000000,2.45,2.57,2.41,2.41,27042,0
+NEON.US,D,20240711,000000,2.37,2.4198,2.26,2.26,13469,0
+NEON.US,D,20240712,000000,2.26,2.37,2.26,2.34,6750,0
+NEON.US,D,20240715,000000,2.34,2.48,2.29,2.41,17731,0
+NEON.US,D,20240716,000000,2.36,2.4,2.25,2.37,33007,0
+NEON.US,D,20240717,000000,2.27,2.34,2.2146,2.29,22552,0
+NEON.US,D,20240718,000000,2.4,3.44,2.4,3.2,6894571,0
+NEON.US,D,20240719,000000,3.31,3.45,3,3.14,651557,0
+NEON.US,D,20240722,000000,3.14,3.25,2.82,2.87,200434,0
+NEON.US,D,20240723,000000,2.91,3.08,2.9,2.99,78375,0
+NEON.US,D,20240724,000000,2.94,3.06,2.9,2.96,45240,0
+NEON.US,D,20240725,000000,3.01,3.17,2.9198,3,78989,0
+NEON.US,D,20240726,000000,3,3.08,2.925,3.01,34248,0
+NEON.US,D,20240729,000000,3.03,3.1,2.95,3.08,33949,0
+NEON.US,D,20240730,000000,3.08,3.165,2.84,2.84,139480,0
+NEON.US,D,20240731,000000,2.88,3.1131,2.86,2.99,22053,0
+NEON.US,D,20240801,000000,2.94,3.04,2.68,2.81,69096,0
+NEON.US,D,20240802,000000,2.77,2.77,2.6,2.7,59899,0
+NEON.US,D,20240805,000000,2.3,2.63,2.22,2.63,80448,0
+NEON.US,D,20240806,000000,2.64,2.7,2.5001,2.63,37969,0
+NEON.US,D,20240807,000000,2.68,2.85,2.53,2.55,27168,0
+NEON.US,D,20240808,000000,2.56,2.99,2.56,2.59,45737,0
+NEON.US,D,20240809,000000,2.63,2.7,2.61,2.68,31416,0
+NEON.US,D,20240812,000000,2.7,2.83,2.7,2.73,39863,0
+NEON.US,D,20240813,000000,2.71,2.71,2.58,2.58,17071,0
+NEON.US,D,20240814,000000,2.61,2.61,2.5,2.55,25183,0
+NEON.US,D,20240815,000000,2.61,2.61,2.44,2.54,17280,0
+NEON.US,D,20240816,000000,2.5,2.64,2.5,2.64,16266,0
+NEON.US,D,20240819,000000,2.6,2.62,2.56,2.56,19900,0
+NEON.US,D,20240820,000000,3.28,3.51,2.86,3.36,5928889,0
+NEON.US,D,20240821,000000,3.41,5.36,3.41,5.09,5440021,0
+NEON.US,D,20240822,000000,5.08,5.5,4.52,4.87,1064665,0
+NEON.US,D,20240823,000000,4.81,5.142,4.71,4.91,250672,0
+NEON.US,D,20240826,000000,5,7,5,5.95,5553719,0
+NEON.US,D,20240827,000000,6.04,6.3,5.48,5.66,497572,0
+NEON.US,D,20240828,000000,5.68,7.25,5.68,7,2033784,0
+NEON.US,D,20240829,000000,7.04,7.14,6.7501,6.98,571639,0
+NEON.US,D,20240830,000000,7,7.38,7,7.25,519044,0
+NEON.US,D,20240903,000000,7.28,7.3,6.6,6.85,486730,0
+NEON.US,D,20240904,000000,6.7,6.8135,5.9272,6.02,410182,0
+NEON.US,D,20240905,000000,6.04,7.02,6.04,6.99,359310,0
+NEON.US,D,20240906,000000,6.99,7.54,6.51,6.7,358078,0
+NEON.US,D,20240909,000000,7.01,7.15,6.8024,7.09,189647,0
+NEON.US,D,20240910,000000,7.1,7.25,6.878,7.12,150754,0
+NEON.US,D,20240911,000000,7.17,7.38,7.01,7.23,135285,0
+NEON.US,D,20240912,000000,7.45,8.75,7.395,8.14,678261,0
+NEON.US,D,20240913,000000,8.32,8.46,7.8,8.14,280681,0
+NEON.US,D,20240916,000000,8.15,9.49,8.15,8.82,706807,0
+NEON.US,D,20240917,000000,9,11.94,9,11.92,2338572,0
+NEON.US,D,20240918,000000,12.51,15,11.52,11.73,3300284,0
+NEON.US,D,20240919,000000,12.16,12.64,10.03,10.175,1168799,0
+NEON.US,D,20240920,000000,10.1,11.5,9.7484,11.45,951261,0
+NEON.US,D,20240923,000000,11.41,11.95,10.83,11.09,394150,0
+NEON.US,D,20240924,000000,11.16,12.49,11.16,12.12,549750,0
+NEON.US,D,20240925,000000,12.35,13.2,11.53,11.71,439161,0
+NEON.US,D,20240926,000000,12.25,12.2832,7.63,9.65,2334154,0
+NEON.US,D,20240927,000000,9.8,10.4425,9.45,9.84,470002,0
+NEON.US,D,20240930,000000,9.84,9.9775,8.766,9.1,398358,0
+NEON.US,D,20241001,000000,8.98,8.98,7.95,8.07,566806,0
+NEON.US,D,20241002,000000,7.91,8.6,7.13,8.22,572028,0
+NEON.US,D,20241003,000000,8.04,8.04,7.29,7.35,292437,0
+NEON.US,D,20241004,000000,7.37,7.8835,7.15,7.56,256477,0
+NEON.US,D,20241007,000000,7.57,8.15,7.4227,7.56,202659,0
+NEON.US,D,20241008,000000,7.56,8.395,7.43,8.24,304048,0
+NEON.US,D,20241009,000000,8.24,8.3399,7.6509,8.24,216371,0
+NEON.US,D,20241010,000000,8.25,9.15,8.125,8.84,269188,0
+NEON.US,D,20241011,000000,8.85,8.85,8.32,8.6,173966,0
+NEON.US,D,20241014,000000,8.6,9.03,8.34,8.61,212293,0
+NEON.US,D,20241015,000000,8.62,8.86,7.985,8.09,206075,0
+NEON.US,D,20241016,000000,7.97,8.1,7.7,8.03,127639,0
+NEON.US,D,20241017,000000,8,8,7.64,7.8,143353,0
+NEON.US,D,20241018,000000,8.06,9.3495,8.06,9.18,499749,0
+NEON.US,D,20241021,000000,9.19,9.32,8.42,8.63,214603,0
+NEON.US,D,20241022,000000,8.63,8.675,8.34,8.44,151240,0
+NEON.US,D,20241023,000000,8.45,8.59,7.7823,7.94,205763,0
+NEON.US,D,20241024,000000,7.91,8.03,7.62,7.86,153109,0
+NEON.US,D,20241025,000000,7.9,8.3082,7.9,8.05,137083,0
+NEON.US,D,20241028,000000,8.11,8.58,8.1,8.36,141101,0
+NEON.US,D,20241029,000000,8.36,8.36,8.05,8.13,69352,0
+NEON.US,D,20241030,000000,8.09,8.15,7.62,7.66,107464,0
+NEON.US,D,20241031,000000,7.66,7.66,7.2135,7.28,149047,0
+NEON.US,D,20241101,000000,7.58,7.6,7.29,7.36,100804,0
+NEON.US,D,20241104,000000,7.36,7.3601,6.45,6.84,311149,0
+NEON.US,D,20241105,000000,6.89,7.26,6.89,7,96114,0
+NEON.US,D,20241106,000000,7.06,7.227833,6.62,6.82,126606,0
+NEON.US,D,20241107,000000,6.82,7.45,6.73,7.32,139126,0
+NEON.US,D,20241108,000000,7.25,7.25,6.5,6.57,271469,0
+NEON.US,D,20241111,000000,6.64,6.9452,6.49,6.7,143634,0
+NEON.US,D,20241112,000000,6.67,6.67,6.07,6.43,252886,0
+NEON.US,D,20241113,000000,6.5,6.8717,5.83,5.9,252759,0
+NEON.US,D,20241114,000000,5.82,6.3795,5.73,6.26,202944,0
+NEON.US,D,20241115,000000,6.47,6.57,6.007,6.13,125662,0
+NEON.US,D,20241118,000000,6.1,6.35,5.94,6.29,88299,0
+NEON.US,D,20241119,000000,6.27,6.58,6.19,6.45,102864,0
+NEON.US,D,20241120,000000,6.45,6.75,6.45,6.53,82523,0
+NEON.US,D,20241121,000000,6.57,7,6.24,7,147188,0
+NEON.US,D,20241122,000000,7.02,8.33,7.02,8.16,394583,0
+NEON.US,D,20241125,000000,8.34,8.91,8.05,8.34,209963,0
+NEON.US,D,20241126,000000,8.3,8.39,7.41,7.75,182017,0
+NEON.US,D,20241127,000000,7.75,8.09,7.556,7.85,87803,0
+NEON.US,D,20241129,000000,7.92,8.3,7.88,8.2,115602,0
+NEON.US,D,20241202,000000,8.2,8.2,7.4,7.55,147585,0
+NEON.US,D,20241203,000000,7.53,7.75,7.2164,7.5,80285,0
+NEON.US,D,20241204,000000,7.5,7.8,7.5,7.76,106924,0
+NEON.US,D,20241205,000000,7.76,7.8752,7.2618,7.51,176872,0
+NEON.US,D,20241206,000000,7.51,7.77,7.355,7.77,108736,0
+NEON.US,D,20241209,000000,7.77,8.12,7.73,7.97,99526,0
+NEON.US,D,20241210,000000,7.99,8.2869,7.73,7.81,112376,0
+NEON.US,D,20241211,000000,7.94,7.94,7.4857,7.78,60628,0
+NEON.US,D,20241212,000000,7.73,7.97,7.56,7.67,51215,0
+NEON.US,D,20241213,000000,7.67,7.96,7.42,7.96,60373,0
+NEON.US,D,20241216,000000,7.91,8.16,7.7879,7.9,70164,0
+NEON.US,D,20241217,000000,7.89,7.89,7.22,7.3,137699,0
+NEON.US,D,20241218,000000,7.28,7.7,6.94,7.05,100189,0
+NEON.US,D,20241219,000000,7.2,7.38,6.748,7.1,81239,0
+NEON.US,D,20241220,000000,7.01,7.75,6.96,7.67,119287,0
+NEON.US,D,20241223,000000,7.95,8.96,7.83,8.17,283768,0
+NEON.US,D,20241224,000000,8.19,8.45,8.0045,8.3,72270,0
+NEON.US,D,20241226,000000,8.3,8.865,8.0635,8.69,133084,0
+NEON.US,D,20241227,000000,8.72,8.8,8.05,8.26,107062,0
+NEON.US,D,20241230,000000,8.28,8.62,7.95,8.55,124851,0
+NEON.US,D,20241231,000000,8.51,8.51,7.94,8.23,61855,0
+NEON.US,D,20250102,000000,8.18,8.4798,7.98,8.32,66883,0
+NEON.US,D,20250103,000000,8.38,9.55,8.38,9.25,282125,0
+NEON.US,D,20250106,000000,9.5,9.78,9.3,9.39,121285,0
+NEON.US,D,20250107,000000,9.41,9.58,8.754,9.12,120278,0
+NEON.US,D,20250108,000000,9.02,9.05,8.35,8.78,106293,0
+NEON.US,D,20250110,000000,8.78,8.79,8.1,8.2,115663,0
+NEON.US,D,20250113,000000,8.09,8.09,7.61,7.8,117389,0
+NEON.US,D,20250114,000000,8,8.1128,7.62,7.75,60719,0
+NEON.US,D,20250115,000000,7.93,8.1045,7.8,7.89,73988,0
+NEON.US,D,20250116,000000,7.93,8.07,7.71,7.84,57853,0
+NEON.US,D,20250117,000000,7.84,8.14,7.76,7.97,59534,0
+NEON.US,D,20250121,000000,7.98,8.4988,7.98,8.41,94864,0
+NEON.US,D,20250122,000000,8.5,8.68,8.205,8.64,73569,0
+NEON.US,D,20250123,000000,8.67,8.73,8.34,8.63,65023,0
+NEON.US,D,20250124,000000,8.63,8.84,8.43,8.66,51174,0
+NEON.US,D,20250127,000000,8.48,8.485,8.01,8.25,96587,0
+NEON.US,D,20250128,000000,8.2,8.42,8,8.35,41107,0
+NEON.US,D,20250129,000000,8.34,8.59,8.2,8.34,41675,0
+NEON.US,D,20250130,000000,8.33,8.59,8.215,8.56,39949,0
+NEON.US,D,20250131,000000,8.54,8.75,8.27,8.51,56350,0
+NEON.US,D,20250203,000000,8.24,9.0784,8.0705,8.79,141835,0
+NEON.US,D,20250204,000000,8.8,8.9599,8.5001,8.77,69123,0
+NEON.US,D,20250205,000000,8.77,9.3,8.77,9.28,156166,0
+NEON.US,D,20250206,000000,9.38,9.5,9.15,9.48,114817,0
+NEON.US,D,20250207,000000,9.49,9.62,8.65,8.74,168065,0
+NEON.US,D,20250210,000000,8.73,9.49,8.5,9.2,143508,0
+NEON.US,D,20250211,000000,9.17,9.4,9.05,9.28,56209,0
+NEON.US,D,20250212,000000,9.15,9.65,9,9.6,100173,0
+NEON.US,D,20250213,000000,9.64,9.9,9.64,9.9,133941,0
+NEON.US,D,20250214,000000,9.9,9.95,9.33,9.74,114595,0
+NEON.US,D,20250218,000000,9.89,10.25,9.75,9.88,125275,0
+NEON.US,D,20250219,000000,9.72,9.82,9.52,9.56,76454,0
+NEON.US,D,20250220,000000,9.6,9.7519,9.26,9.39,59955,0
+NEON.US,D,20250221,000000,9.39,9.863,9.39,9.61,84941,0
+NEON.US,D,20250224,000000,9.64,9.64,8.7,8.91,128395,0
+NEON.US,D,20250225,000000,8.91,9.04,8.5,8.73,96040,0
+NEON.US,D,20250226,000000,8.73,9.1,8.69,8.76,54945,0
+NEON.US,D,20250227,000000,8.76,8.93,8.5,8.6,78413,0
+NEON.US,D,20250228,000000,8.59,8.66,8.33,8.66,50594,0
+NEON.US,D,20250303,000000,8.66,8.82,8.16,8.23,75076,0
+NEON.US,D,20250304,000000,8.03,8.37,7.6509,8.15,126620,0
+NEON.US,D,20250305,000000,8.06,8.22,7.87,8.05,63946,0
+NEON.US,D,20250306,000000,7.92,8.05,7.74,7.79,85733,0
+NEON.US,D,20250307,000000,7.82,8.44,7.82,8.39,66432,0
+NEON.US,D,20250310,000000,8.23,8.3189,7.87,8.03,143552,0
+NEON.US,D,20250311,000000,8.04,8.2,7.72,7.73,84069,0
+NEON.US,D,20250312,000000,7.83,7.975,7.52,7.6,67952,0
+NEON.US,D,20250313,000000,7.61,7.86,7.54,7.7,65980,0
+NEON.US,D,20250314,000000,7.7,8.22,7.7,8.22,43096,0
+NEON.US,D,20250317,000000,8.22,8.44,8.085,8.35,38103,0
+NEON.US,D,20250318,000000,8.35,8.35,8,8.06,54853,0
+NEON.US,D,20250319,000000,8.03,8.41,8,8.36,67212,0
+NEON.US,D,20250320,000000,8.22,8.45,8.22,8.33,28338,0
+NEON.US,D,20250321,000000,8.33,8.33,8,8.23,51602,0
+NEON.US,D,20250324,000000,8.23,8.75,8.23,8.75,74463,0
+NEON.US,D,20250325,000000,8.81,9.025,8.7,8.86,45383,0
+NEON.US,D,20250326,000000,8.93,8.99,8.5,8.59,63161,0
+NEON.US,D,20250327,000000,8.64,9,8.57,8.85,76849,0
+NEON.US,D,20250328,000000,8.76,8.911601,8.355,8.53,53556,0
+NEON.US,D,20250331,000000,8.37,8.416,8.05,8.14,48729,0
+NEON.US,D,20250401,000000,8.14,8.7,7.91,8.38,110650,0
+NEON.US,D,20250402,000000,8.35,8.9,8.35,8.59,81971,0
+NEON.US,D,20250403,000000,8.33,8.33,7.9,7.94,109520,0
+NEON.US,D,20250404,000000,7.89,7.89,7.15,7.41,166982,0
+NEON.US,D,20250407,000000,7.1,8.15,6.8,7.68,188667,0
+NEON.US,D,20250408,000000,7.97,8.11,7.09,7.2,122870,0
+NEON.US,D,20250409,000000,7.25,7.94,7,7.74,156673,0
+NEON.US,D,20250410,000000,7.76,7.96,7.41,7.7,83640,0
+NEON.US,D,20250411,000000,7.7,8.13,7.7,7.94,60701,0
+NEON.US,D,20250414,000000,8,8.2,7.8,8.05,49721,0
+NEON.US,D,20250415,000000,8.07,8.2,7.8,7.87,71829,0
+NEON.US,D,20250416,000000,7.94,8.5,7.847,8.5,86356,0
+NEON.US,D,20250417,000000,8.5,9.15,8.5,9.06,154587,0
+NEON.US,D,20250421,000000,9.07,9.2215,8.64,8.76,58868,0
+NEON.US,D,20250422,000000,8.78,9.35,8.78,9.33,85369,0
+NEON.US,D,20250423,000000,9.4,10.07,9.4,9.87,120556,0
+NEON.US,D,20250424,000000,9.85,10.32,9.7,10.13,79184,0
+NEON.US,D,20250425,000000,10.2,11.25,10.2,11.05,180668,0
+NEON.US,D,20250428,000000,11.24,13.5,11.24,12.83,407464,0
+NEON.US,D,20250429,000000,12.76,12.76,12.1,12.51,209049,0
+NEON.US,D,20250430,000000,12.5,12.58,11.9,12.25,128417,0
+NEON.US,D,20250501,000000,12.26,12.5255,11.8,12.48,94442,0
+NEON.US,D,20250502,000000,12.5,13.2,12.335,13.12,213201,0
+NEON.US,D,20250505,000000,13.08,13.08,12.02,12.39,147149,0
+NEON.US,D,20250506,000000,12.21,12.64,12.16,12.22,65484,0
+NEON.US,D,20250507,000000,12.14,12.44,11.12,11.19,148483,0
+NEON.US,D,20250508,000000,11.43,11.5,10.87,10.97,83541,0
+NEON.US,D,20250509,000000,10.95,11.3989,10.66,11.21,86740,0
+NEON.US,D,20250512,000000,11.4,12.13,11.33,11.43,73415,0
+NEON.US,D,20250513,000000,11.45,11.67,10.9244,11.01,92853,0
+NEON.US,D,20250514,000000,11.78,11.78,10.71,10.88,84296,0
+NEON.US,D,20250515,000000,10.88,10.88,10.05,10.11,102060,0
+NEON.US,D,20250516,000000,10.11,10.94,10.02,10.77,113191,0
+NEON.US,D,20250519,000000,10.75,10.77,9.96,10.31,173033,0
+NEON.US,D,20250520,000000,10.3,10.445,10,10.17,109955,0
+NEON.US,D,20250521,000000,10.09,10.47,10,10.1,84861,0
+NEON.US,D,20250522,000000,10,10.235,9.86,9.88,86823,0
+NEON.US,D,20250523,000000,9.83,10.015,9.62,9.75,72166,0
+NEON.US,D,20250527,000000,9.83,10.96,9.82,10.55,122944,0
+NEON.US,D,20250528,000000,10.59,11,10.3,10.58,79768,0
+NEON.US,D,20250529,000000,10.68,10.86,10.21,10.21,48368,0
+NEON.US,D,20250530,000000,10.17,10.27,9.87,10.22,70120,0
+NEON.US,D,20250602,000000,10.2,10.69,10.19,10.62,66649,0
+NEON.US,D,20250603,000000,10.67,10.76,10.1527,10.35,86211,0
+NEON.US,D,20250604,000000,10.35,10.49,10.1016,10.3,57715,0
+NEON.US,D,20250605,000000,10.37,10.46,10,10.02,86675,0
+NEON.US,D,20250606,000000,10.06,10.44,10.06,10.26,58481,0
+NEON.US,D,20250609,000000,10.28,10.42,10.01,10.03,74632,0
+NEON.US,D,20250610,000000,10.05,10.14,9.82,9.83,86439,0
+NEON.US,D,20250611,000000,9.82,10.2436,9.6518,9.98,79682,0
+NEON.US,D,20250612,000000,9.94,10.15,9.8,9.99,59076,0
+NEON.US,D,20250613,000000,10.08,18,10.08,16.81,4784188,0
+NEON.US,D,20250616,000000,20,22.62,18.2367,18.65,1837336,0
+NEON.US,D,20250617,000000,19.5,20.73,18.8,19.04,695784,0
+NEON.US,D,20250618,000000,19.08,19.8999,18.86,19.45,292564,0
+NEON.US,D,20250620,000000,19.45,21.78,19.31,20.86,467385,0
+NEON.US,D,20250623,000000,20.74,20.78,19.4,20.17,362391,0
+NEON.US,D,20250624,000000,20.31,22.311,20.245,21.605,345736,0
+NEON.US,D,20250625,000000,22,22.6315,21.6015,22.18,301198,0
+NEON.US,D,20250626,000000,22.5,22.5,19.866,20.61,440923,0
+NEON.US,D,20250627,000000,20.99,23.49,20.8,22.83,1797624,0
+NEON.US,D,20250630,000000,23,25.85,22.86,25.5,796937,0
+NEON.US,D,20250701,000000,25.5,25.53,23,23.47,631514,0
+NEON.US,D,20250702,000000,23.53,25.86,23.15,25.69,370403,0
+NEON.US,D,20250703,000000,25.99,26.85,25,26.39,295027,0
+NEON.US,D,20250707,000000,26.22,28.08,25.8,27.61,524390,0
+NEON.US,D,20250708,000000,27.9,27.96,25.04,26.4,547570,0
+NEON.US,D,20250709,000000,26.36,26.62,25.0001,25.18,319492,0
+NEON.US,D,20250710,000000,24.76,25.498,24.3111,25.2,193213,0
+NEON.US,D,20250711,000000,25.21,25.82,24.97,25.49,160577,0
+NEON.US,D,20250714,000000,25.65,26.265,25.0228,26.18,248297,0
+NEON.US,D,20250715,000000,26.18,27.45,25.3,27.38,328299,0
+NEON.US,D,20250716,000000,27.38,28.46,25.95,28.35,403054,0
+NEON.US,D,20250717,000000,28.35,28.35,24.98,26.15,522823,0
+NEON.US,D,20250718,000000,24.5,28,23.88,27.41,513642,0
+NEON.US,D,20250721,000000,27.43,28.66,27.31,27.77,300271,0
+NEON.US,D,20250722,000000,27.78,28.88,26.8,28.67,218938,0
+NEON.US,D,20250723,000000,28.67,29.8998,28,29.3,384522,0
+NEON.US,D,20250724,000000,29.25,29.5,28.6001,28.92,226887,0
+NEON.US,D,20250725,000000,28.95,29.05,26.91,27.34,263187,0
+NEON.US,D,20250728,000000,27.23,27.23,24.66,25.24,369309,0
+NEON.US,D,20250729,000000,25.2,25.37,22.47,22.48,369977,0
+NEON.US,D,20250730,000000,22.49,22.88,20.34,20.585,503051,0
+NEON.US,D,20250731,000000,20.935,21.98,20.06,20.17,295635,0
+NEON.US,D,20250801,000000,20.17,22.13,20.02,22.09,269914,0
+NEON.US,D,20250804,000000,22.51,23.0075,20.59,21.23,269524,0
+NEON.US,D,20250805,000000,21.3,22.45,20.75,22.25,206305,0
+NEON.US,D,20250806,000000,22.39,24.35,22.145,23.5,267964,0
+NEON.US,D,20250807,000000,23.69,23.905,22.05,22.74,202835,0
+NEON.US,D,20250808,000000,22.8,23.2,22.373,22.99,95933,0
+NEON.US,D,20250811,000000,22.99,24.3764,22.78,23.54,171552,0
+NEON.US,D,20250812,000000,23.55,23.88,22.66,22.74,165816,0
+NEON.US,D,20250813,000000,22.75,25.27,22.16,22.51,182549,0
+NEON.US,D,20250814,000000,22.51,22.9965,21.5,21.56,199299,0
+NEON.US,D,20250815,000000,22.13,23.82,22.13,22.74,178026,0
+NEON.US,D,20250818,000000,22.77,23.6035,22.595,23.03,224328,0
+NEON.US,D,20250819,000000,23.04,23.9399,21.64,22.06,271889,0
+NEON.US,D,20250820,000000,22.14,24.7599,21.44,24.26,496627,0
+NEON.US,D,20250821,000000,25.56,25.62,24.52,25.16,263064,0
+NEON.US,D,20250822,000000,25.17,26.01,24.6,25,303943,0
+NEON.US,D,20250825,000000,25.15,26.193,24.92,25.76,229491,0
+NEON.US,D,20250826,000000,26,26.95,23.35,23.43,477310,0
+NEON.US,D,20250827,000000,22.76,24.2799,22.07,23.24,316798,0
+NEON.US,D,20250828,000000,23.25,23.99,21.93,22.06,196482,0
+NEON.US,D,20250829,000000,22.75,25.8999,22.2628,23.95,608198,0
+NEON.US,D,20250902,000000,23.51,24.12,20.4,20.56,490927,0
+NEON.US,D,20250903,000000,21.25,22,20.57,21.52,1599834,0
+NEON.US,D,20250904,000000,4.1,7.74,3.8,6.16,93427759,0
+NEON.US,D,20250905,000000,5.92,6.15,5,5.11,11396505,0
+NEON.US,D,20250908,000000,4.62,5.3,4.55,4.85,6809932,0
+NEON.US,D,20250909,000000,4.59,4.88,4.375,4.84,3800452,0
+NEON.US,D,20250910,000000,4.73,4.74,4.09,4.09,4171682,0
+NEON.US,D,20250911,000000,4.1,4.5,4.1,4.285,2628138,0
+NEON.US,D,20250912,000000,4.25,4.43,4.18,4.31,1586884,0
+NEON.US,D,20250915,000000,4.3,4.3,3.995,4.01,2106952,0
+NEON.US,D,20250916,000000,4,4.2,3.91,4.1,1513729,0
+NEON.US,D,20250917,000000,4.12,4.12,3.95,4.03,1485062,0
+NEON.US,D,20250918,000000,4.04,4.43,4.03,4.22,1875424,0
+NEON.US,D,20250919,000000,4.23,4.29,4.05,4.05,1287143,0
+NEON.US,D,20250922,000000,4,4.22,3.9601,4.15,1004770,0
+NEON.US,D,20250923,000000,4.15,4.23,3.99,3.99,1112045,0
+NEON.US,D,20250924,000000,4.02,4.08,3.93,3.95,1012484,0
+NEON.US,D,20250925,000000,3.9,4.0598,3.78,3.82,1265622,0
+NEON.US,D,20250926,000000,3.82,3.8394,3.6,3.6,1200947,0
+NEON.US,D,20250929,000000,3.6,3.62,3.24,3.4,1694164,0
+NEON.US,D,20250930,000000,3.4,3.59,3.3544,3.49,780474,0
+NEON.US,D,20251001,000000,3.46,3.585,3.37,3.43,536672,0
+NEON.US,D,20251002,000000,3.44,3.77,3.41,3.7,1679212,0
+NEON.US,D,20251003,000000,3.735,3.81,3.65,3.78,578886,0
+NEON.US,D,20251006,000000,3.77,3.93,3.64,3.77,837340,0
+NEON.US,D,20251007,000000,3.75,3.805,3.625,3.72,518191,0
+NEON.US,D,20251008,000000,3.68,3.935,3.68,3.85,726981,0
+NEON.US,D,20251009,000000,3.82,3.91,3.72,3.82,390932,0
+NEON.US,D,20251010,000000,3.8,3.81,3.52,3.53,593336,0
+NEON.US,D,20251013,000000,3.53,3.6717,3.53,3.63,412441,0
+NEON.US,D,20251014,000000,3.61,3.695,3.52,3.61,369789,0
+NEON.US,D,20251015,000000,3.58,3.67,3.54,3.61,271914,0
+NEON.US,D,20251016,000000,3.6,3.65,3.365,3.41,474712,0
+NEON.US,D,20251017,000000,3.35,3.4831,3.27,3.36,375345,0
+NEON.US,D,20251020,000000,3.36,3.44,3.29,3.43,434809,0
+NEON.US,D,20251021,000000,3.41,3.45,3.31,3.35,334953,0
+NEON.US,D,20251022,000000,3.28,3.32,3.13,3.19,560257,0
+NEON.US,D,20251023,000000,3.19,3.27,3.19,3.23,227282,0
+NEON.US,D,20251024,000000,3.24,3.38,3.23,3.29,290390,0
+NEON.US,D,20251027,000000,3.31,3.352,3.2,3.23,291594,0
+NEON.US,D,20251028,000000,3.21,3.29,3.18,3.21,243396,0
+NEON.US,D,20251029,000000,3.2,3.23,3.11,3.2,332472,0
+NEON.US,D,20251030,000000,3.16,3.1873,3.05,3.05,271792,0
+NEON.US,D,20251031,000000,3.02,3.11,3.02,3.04,206751,0
+NEON.US,D,20251103,000000,3.01,3.01,2.79,2.88,429094,0
+NEON.US,D,20251104,000000,2.8,2.85,2.73,2.82,443011,0
+NEON.US,D,20251105,000000,2.8,2.89,2.78,2.81,230883,0
+NEON.US,D,20251106,000000,2.71,2.75,2.31,2.33,939114,0
+NEON.US,D,20251107,000000,2.29,2.4,2.2,2.35,284667,0
+NEON.US,D,20251110,000000,2.38,2.46,2.33,2.39,280892,0
+NEON.US,D,20251111,000000,2.39,2.44,2.27,2.29,270524,0
+NEON.US,D,20251112,000000,2.27,2.36,2.255,2.27,319125,0
+NEON.US,D,20251113,000000,2.25,2.3,2.195,2.27,278678,0
+NEON.US,D,20251114,000000,2.19,2.25,2.14,2.18,209990,0
+NEON.US,D,20251117,000000,2.17,2.21,2.1,2.13,293773,0
+NEON.US,D,20251118,000000,2.09,2.14,2.055,2.12,223275,0
+NEON.US,D,20251119,000000,2.13,2.1994,2,2.02,259123,0
+NEON.US,D,20251120,000000,2.02,2.21,1.925,1.97,454415,0
+NEON.US,D,20251121,000000,1.96,2.0175,1.91,2,298492,0
+NEON.US,D,20251124,000000,2.01,2.09,2,2.07,220215,0
+NEON.US,D,20251125,000000,2.06,2.125,2,2.1,197480,0
+NEON.US,D,20251126,000000,2.1,2.3,2.1,2.26,599527,0
+NEON.US,D,20251128,000000,2.26,2.33,2.22,2.23,158318,0
+NEON.US,D,20251201,000000,2.21,2.21,2.1202,2.15,227242,0
+NEON.US,D,20251202,000000,2.16,2.24,2.16,2.19,225006,0
+NEON.US,D,20251203,000000,2.19,2.35,2.17,2.33,257422,0
+NEON.US,D,20251204,000000,2.34,2.485,2.3099,2.46,304665,0
+NEON.US,D,20251205,000000,2.47,2.4799,2.33,2.34,229719,0
+NEON.US,D,20251208,000000,2.32,2.34,2.21,2.28,188550,0
+NEON.US,D,20251209,000000,2.26,2.3513,2.254,2.29,124509,0
+NEON.US,D,20251210,000000,2.27,2.295,2.195,2.28,275943,0
+NEON.US,D,20251211,000000,2.26,2.35,2.22,2.32,155607,0
+NEON.US,D,20251212,000000,2.3,2.31,2.19,2.19,163924,0
+NEON.US,D,20251215,000000,2.18,2.24,2.04,2.05,242959,0
+NEON.US,D,20251216,000000,2.04,2.14,2.04,2.13,244916,0
+NEON.US,D,20251217,000000,2.13,2.1638,2.04,2.05,106127,0
+NEON.US,D,20251218,000000,2.06,2.1,2,2.02,154772,0
+NEON.US,D,20251219,000000,2.02,2.085,2.01,2.01,177578,0
+NEON.US,D,20251222,000000,2.01,2.09,2,2.04,238508,0
+NEON.US,D,20251223,000000,2.04,2.066,1.97,1.99,204879,0
+NEON.US,D,20251224,000000,2,2.05,1.965,2.01,226577,0
+NEON.US,D,20251226,000000,2,2,1.92,1.93,219091,0
+NEON.US,D,20251229,000000,1.9,1.94,1.85,1.86,340795,0
+NEON.US,D,20251230,000000,1.85,1.9,1.76,1.78,319809,0
+NEON.US,D,20251231,000000,1.77,1.8,1.72,1.74,349376,0
+NEON.US,D,20260102,000000,1.75,1.8275,1.75,1.82,179664,0
+NEON.US,D,20260105,000000,1.83,1.9624,1.83,1.91,244078,0
+NEON.US,D,20260106,000000,1.91,1.955,1.88,1.95,223951,0
+NEON.US,D,20260107,000000,1.96,1.96,1.86,1.9,154331,0
+NEON.US,D,20260108,000000,1.9,1.93,1.86,1.9,200430,0
+NEON.US,D,20260109,000000,1.93,1.955,1.86,1.91,171830,0
+NEON.US,D,20260112,000000,1.91,1.94,1.85,1.92,168339,0
+NEON.US,D,20260113,000000,1.92,1.9296,1.86,1.88,117873,0
+NEON.US,D,20260114,000000,1.88,1.91,1.86,1.88,97059,0
+NEON.US,D,20260115,000000,1.88,1.94,1.8594,1.9,141190,0
+NEON.US,D,20260116,000000,1.9,1.905,1.845,1.89,157572,0
+NEON.US,D,20260120,000000,1.86,1.91,1.82,1.89,201503,0
+NEON.US,D,20260121,000000,1.9,1.9401,1.84,1.94,169825,0
+NEON.US,D,20260122,000000,1.94,2.0401,1.92,1.97,192623,0
+NEON.US,D,20260123,000000,1.98,1.98,1.9,1.94,102846,0
+NEON.US,D,20260126,000000,1.93,1.93,1.85,1.87,170864,0
+NEON.US,D,20260127,000000,1.88,2,1.83,1.93,356676,0
+NEON.US,D,20260128,000000,1.94,1.94,1.8565,1.9,132833,0
+NEON.US,D,20260129,000000,1.9,1.9,1.81,1.82,164189,0
+NEON.US,D,20260130,000000,1.8,1.8557,1.77,1.81,140901,0
+NEON.US,D,20260202,000000,1.81,1.88,1.81,1.84,134846,0
+NEON.US,D,20260203,000000,1.85,1.85,1.76,1.8,159667,0
+NEON.US,D,20260204,000000,1.83,2.04,1.8101,1.88,411925,0
+NEON.US,D,20260205,000000,1.84,1.85,1.68,1.69,295993,0
+NEON.US,D,20260206,000000,1.71,1.835,1.6904,1.82,179171,0
+NEON.US,D,20260209,000000,1.81,1.8441,1.78,1.82,89662,0
+NEON.US,D,20260210,000000,1.81,1.9,1.81,1.82,68091,0
+NEON.US,D,20260211,000000,1.83,1.89,1.7598,1.79,97511,0
+NEON.US,D,20260212,000000,1.8,1.81,1.7,1.73,147161,0
+NEON.US,D,20260213,000000,1.73,1.795,1.72,1.72,70629,0
+NEON.US,D,20260217,000000,1.71,1.76,1.66,1.7,160936,0
+NEON.US,D,20260218,000000,1.71,1.83,1.71,1.76,123415,0
diff --git a/daily/us/nasdaq stocks/2/newtg.us.txt b/daily/us/nasdaq stocks/2/newtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a842e5705ee1d3233677afcbfa3d30f26dea1cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/newtg.us.txt	
@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEWTG.US,D,20240603,000000,24.98,25.08,24.88,25,74052,0
+NEWTG.US,D,20240604,000000,25.02,25.0999,24.9997,25.03,58244,0
+NEWTG.US,D,20240605,000000,25.1,25.1,25.01,25.03,44108,0
+NEWTG.US,D,20240606,000000,25.04,25.1,24.975,25.1,57009,0
+NEWTG.US,D,20240607,000000,25.07,25.1,25.02,25.06,3389,0
+NEWTG.US,D,20240610,000000,25.06,25.1,25.06,25.1,14774,0
+NEWTG.US,D,20240611,000000,25.08,25.12,25.08,25.11,16214,0
+NEWTG.US,D,20240612,000000,25.12,25.199,25.1,25.15,14774,0
+NEWTG.US,D,20240613,000000,25.16,25.16,25.1001,25.12,5585,0
+NEWTG.US,D,20240614,000000,25.11,25.15,25.05,25.15,5393,0
+NEWTG.US,D,20240617,000000,25.1,25.25,25.1,25.11,2670,0
+NEWTG.US,D,20240618,000000,25.1201,25.1899,25.12,25.13,3071,0
+NEWTG.US,D,20240620,000000,25.13,25.13,25.0501,25.1,13459,0
+NEWTG.US,D,20240621,000000,25.11,25.16,25.03,25.04,56477,0
+NEWTG.US,D,20240624,000000,25.05,25.11,25.01,25.01,51188,0
+NEWTG.US,D,20240625,000000,25.07,25.08,25.05,25.05,30063,0
+NEWTG.US,D,20240626,000000,25.075,25.09,25,25.05,16659,0
+NEWTG.US,D,20240627,000000,25.07,25.07,24.99,25,13370,0
+NEWTG.US,D,20240628,000000,25.0499,25.0499,24.96,24.973,14494,0
+NEWTG.US,D,20240701,000000,25.01,25.03,24.99,25.03,17472,0
+NEWTG.US,D,20240702,000000,25.09,25.09,25,25,28049,0
+NEWTG.US,D,20240703,000000,25.03,25.03,25,25,16036,0
+NEWTG.US,D,20240705,000000,25.07,25.07,25.005,25.01,13644,0
+NEWTG.US,D,20240708,000000,25.07,25.1,25.02,25.02,25778,0
+NEWTG.US,D,20240709,000000,25.0486,25.05,25,25.02,6377,0
+NEWTG.US,D,20240710,000000,25.0999,25.1,25.02,25.04,5381,0
+NEWTG.US,D,20240711,000000,25.1,25.14,25.04,25.05,13633,0
+NEWTG.US,D,20240712,000000,25.1,25.19,25.07,25.14,15002,0
+NEWTG.US,D,20240715,000000,25.14,25.28,25.14,25.24,37680,0
+NEWTG.US,D,20240716,000000,25.15,25.4699,25.15,25.4,77423,0
+NEWTG.US,D,20240717,000000,25.44,25.48,25.3,25.35,60930,0
+NEWTG.US,D,20240718,000000,25.34,25.4,25.22,25.38,26463,0
+NEWTG.US,D,20240719,000000,25.25,25.3799,25.2,25.25,56893,0
+NEWTG.US,D,20240722,000000,25.34,25.35,25.22,25.2252,17156,0
+NEWTG.US,D,20240723,000000,25.284,25.3,25.23,25.23,9608,0
+NEWTG.US,D,20240724,000000,25.23,25.3,25.16,25.19,16019,0
+NEWTG.US,D,20240725,000000,25.2,25.25,25.151,25.2,9718,0
+NEWTG.US,D,20240726,000000,25.22,25.23,25.12,25.1201,24592,0
+NEWTG.US,D,20240729,000000,25.18,25.21,25.12,25.12,11888,0
+NEWTG.US,D,20240730,000000,25.2,25.3,25.101,25.13,12302,0
+NEWTG.US,D,20240731,000000,25.15,25.15,25.08,25.09,38031,0
+NEWTG.US,D,20240801,000000,25.2,25.2,25.06,25.15,20704,0
+NEWTG.US,D,20240802,000000,25.15,25.25,25.02,25.25,21055,0
+NEWTG.US,D,20240805,000000,25.08,25.08,24.82,24.99,30542,0
+NEWTG.US,D,20240806,000000,25.05,25.1896,25.02,25.18,13835,0
+NEWTG.US,D,20240807,000000,25.18,25.1899,24.98,25.1899,88565,0
+NEWTG.US,D,20240808,000000,25.115,25.2,25.08,25.19,23195,0
+NEWTG.US,D,20240809,000000,25.235,25.2947,25.15,25.15,5515,0
+NEWTG.US,D,20240812,000000,25.2499,25.2499,25.05,25.11,16804,0
+NEWTG.US,D,20240813,000000,25.175,25.2499,25.1,25.1,8309,0
+NEWTG.US,D,20240814,000000,25.23,25.23,25.12,25.15,6329,0
+NEWTG.US,D,20240815,000000,25.14,25.34,25.06,25.28,34075,0
+NEWTG.US,D,20240816,000000,25.13,25.33,25.1101,25.28,6851,0
+NEWTG.US,D,20240819,000000,25.28,25.35,25.28,25.29,3791,0
+NEWTG.US,D,20240820,000000,25.34,25.385,25.23,25.23,6813,0
+NEWTG.US,D,20240821,000000,25.4,25.4,25.35,25.35,2051,0
+NEWTG.US,D,20240822,000000,25.37,25.3799,25.31,25.31,1535,0
+NEWTG.US,D,20240823,000000,25.375,25.5,25.375,25.48,30386,0
+NEWTG.US,D,20240826,000000,25.5,25.57,25.5,25.51,7951,0
+NEWTG.US,D,20240827,000000,25.5101,25.57,25.5101,25.5699,3085,0
+NEWTG.US,D,20240828,000000,25.56,25.57,25.5,25.5,3854,0
+NEWTG.US,D,20240829,000000,25.55,25.6,25.55,25.6,2178,0
+NEWTG.US,D,20240830,000000,25.15,25.17,25.04,25.11,13834,0
+NEWTG.US,D,20240903,000000,25.04,25.138,25.02,25.02,18099,0
+NEWTG.US,D,20240904,000000,25.14,25.14,25,25.01,34165,0
+NEWTG.US,D,20240905,000000,25.03,25.08,25.01,25.01,33156,0
+NEWTG.US,D,20240906,000000,25.05,25.1099,24.95,25,55386,0
+NEWTG.US,D,20240909,000000,25,25.03,24.93,24.9599,110113,0
+NEWTG.US,D,20240910,000000,25,25.09,24.9,25.03,59090,0
+NEWTG.US,D,20240911,000000,25.1,25.1199,25,25.02,31454,0
+NEWTG.US,D,20240912,000000,25.06,25.1,24.95,25.08,46408,0
+NEWTG.US,D,20240913,000000,25,25.08,24.9965,25.04,22657,0
+NEWTG.US,D,20240916,000000,25.04,25.17,25.04,25.1599,12996,0
+NEWTG.US,D,20240917,000000,25.15,25.1699,25,25.07,32561,0
+NEWTG.US,D,20240918,000000,25.11,25.1699,25.07,25.135,13174,0
+NEWTG.US,D,20240919,000000,25.23,25.2399,25.12,25.12,15432,0
+NEWTG.US,D,20240920,000000,25.15,25.175,25.1,25.1398,15325,0
+NEWTG.US,D,20240923,000000,25.16,25.24,25.12,25.13,30426,0
+NEWTG.US,D,20240924,000000,25.17,25.24,25.1,25.15,16067,0
+NEWTG.US,D,20240925,000000,25.13,25.19,25.09,25.15,10466,0
+NEWTG.US,D,20240926,000000,25.15,25.17,25.12,25.12,14872,0
+NEWTG.US,D,20240927,000000,25.13,25.18,25.1,25.1,36430,0
+NEWTG.US,D,20240930,000000,25.15,25.28,25.102,25.102,18445,0
+NEWTG.US,D,20241001,000000,25.165,25.18,25.1001,25.12,15122,0
+NEWTG.US,D,20241002,000000,25.3,25.3,25.1001,25.13,16868,0
+NEWTG.US,D,20241003,000000,25.14,25.33,25.14,25.18,7899,0
+NEWTG.US,D,20241004,000000,25.1529,25.2399,25.1529,25.2,7102,0
+NEWTG.US,D,20241007,000000,25.2,25.2,25.1792,25.18,7726,0
+NEWTG.US,D,20241008,000000,25.2,25.25,25.18,25.18,7241,0
+NEWTG.US,D,20241009,000000,25.22,25.23,25.1,25.15,10255,0
+NEWTG.US,D,20241010,000000,25.13,25.19,25.13,25.14,2641,0
+NEWTG.US,D,20241011,000000,25.2,25.2,25.19,25.2,2750,0
+NEWTG.US,D,20241014,000000,25.1892,25.2,25.11,25.18,4026,0
+NEWTG.US,D,20241015,000000,25.18,25.25,25.18,25.22,3167,0
+NEWTG.US,D,20241016,000000,25.25,25.355,25.1955,25.32,13341,0
+NEWTG.US,D,20241017,000000,25.33,25.48,25.3,25.48,4926,0
+NEWTG.US,D,20241018,000000,25.44,25.448,25.2601,25.31,5947,0
+NEWTG.US,D,20241021,000000,25.35,25.43,25.18,25.43,18801,0
+NEWTG.US,D,20241022,000000,25.298,25.39,25.298,25.35,2753,0
+NEWTG.US,D,20241023,000000,25.365,25.365,25.19,25.2,6162,0
+NEWTG.US,D,20241024,000000,25.24,25.398,25.24,25.398,10321,0
+NEWTG.US,D,20241025,000000,25.4,25.4,25.31,25.31,7157,0
+NEWTG.US,D,20241028,000000,25.35,25.38,25.1252,25.15,12553,0
+NEWTG.US,D,20241029,000000,25.19,25.2,25.062,25.09,14420,0
+NEWTG.US,D,20241030,000000,25.19,25.26,25.11,25.26,5022,0
+NEWTG.US,D,20241031,000000,25.26,25.33,25.17,25.17,10649,0
+NEWTG.US,D,20241101,000000,25.17,25.37,25.17,25.28,7009,0
+NEWTG.US,D,20241104,000000,25.35,25.35,25.19,25.34,6371,0
+NEWTG.US,D,20241105,000000,25.31,25.4,25.3,25.35,47813,0
+NEWTG.US,D,20241106,000000,25.3,25.4,25.28,25.365,6770,0
+NEWTG.US,D,20241107,000000,25.39,25.4499,25.3225,25.35,44165,0
+NEWTG.US,D,20241108,000000,25.45,25.47,25.35,25.4172,47562,0
+NEWTG.US,D,20241111,000000,25.47,25.54,25.435,25.5,8098,0
+NEWTG.US,D,20241112,000000,25.49,25.8399,25.49,25.64,4914,0
+NEWTG.US,D,20241113,000000,25.65,25.7484,25.6,25.672,6878,0
+NEWTG.US,D,20241114,000000,25.67,25.758,25.67,25.7096,2624,0
+NEWTG.US,D,20241115,000000,25.7488,25.7488,25.69,25.7,3979,0
+NEWTG.US,D,20241118,000000,25.6986,25.75,25.6825,25.75,9620,0
+NEWTG.US,D,20241119,000000,25.7,25.75,25.58,25.7,7549,0
+NEWTG.US,D,20241120,000000,25.72,25.7557,25.58,25.65,13823,0
+NEWTG.US,D,20241121,000000,25.6899,25.7699,25.55,25.6199,9684,0
+NEWTG.US,D,20241122,000000,25.65,25.65,25.51,25.5599,6808,0
+NEWTG.US,D,20241125,000000,25.59,25.59,25.47,25.515,5340,0
+NEWTG.US,D,20241126,000000,25.5444,25.65,25.5444,25.6499,6514,0
+NEWTG.US,D,20241127,000000,25.7,25.7399,25.699,25.7,3679,0
+NEWTG.US,D,20241129,000000,25.35,25.35,25.2252,25.23,11512,0
+NEWTG.US,D,20241202,000000,25.24,25.33,25.24,25.275,10039,0
+NEWTG.US,D,20241203,000000,25.23,25.28,25.1701,25.23,10604,0
+NEWTG.US,D,20241204,000000,25.3,25.3,25.18,25.2699,8982,0
+NEWTG.US,D,20241205,000000,25.29,25.29,25.2,25.2199,4546,0
+NEWTG.US,D,20241206,000000,25.22,25.26,25.2,25.225,8814,0
+NEWTG.US,D,20241209,000000,25.2,25.24,25.17,25.22,7297,0
+NEWTG.US,D,20241210,000000,25.23,25.25,25.23,25.24,3033,0
+NEWTG.US,D,20241211,000000,25.29,25.29,25.17,25.17,8816,0
+NEWTG.US,D,20241212,000000,25.25,25.25,25.17,25.2,31314,0
+NEWTG.US,D,20241213,000000,25.2,25.2,25.16,25.18,5425,0
+NEWTG.US,D,20241216,000000,25.2,25.21,25.11,25.17,7506,0
+NEWTG.US,D,20241217,000000,25.19,25.23,25.14,25.1702,19953,0
+NEWTG.US,D,20241218,000000,25.17,25.22,25.1699,25.22,9053,0
+NEWTG.US,D,20241219,000000,25.22,25.22,25.15,25.2,3136,0
+NEWTG.US,D,20241220,000000,25.2,25.23,25.19,25.22,2689,0
+NEWTG.US,D,20241223,000000,25.25,25.25,25.1635,25.1999,18551,0
+NEWTG.US,D,20241224,000000,25.25,25.25,25.18,25.19,11669,0
+NEWTG.US,D,20241226,000000,25.2,25.34,25.2,25.315,11343,0
+NEWTG.US,D,20241227,000000,25.38,25.38,25.3,25.3,885,0
+NEWTG.US,D,20241230,000000,25.35,25.52,25.28,25.36,9274,0
+NEWTG.US,D,20241231,000000,25.41,25.5323,25.32,25.32,3646,0
+NEWTG.US,D,20250102,000000,25.43,25.43,25.32,25.32,5992,0
+NEWTG.US,D,20250103,000000,25.448,25.5,25.3835,25.5,3018,0
+NEWTG.US,D,20250106,000000,25.5,25.5,25.3,25.3,16520,0
+NEWTG.US,D,20250107,000000,25.4,25.4,25.24,25.256,7400,0
+NEWTG.US,D,20250108,000000,25.25,25.4638,25.12,25.24,18631,0
+NEWTG.US,D,20250110,000000,25.236,25.3235,25.18,25.2152,4039,0
+NEWTG.US,D,20250113,000000,25.2374,25.34,25.18,25.2,10429,0
+NEWTG.US,D,20250114,000000,25.25,25.25,25.08,25.11,10094,0
+NEWTG.US,D,20250115,000000,25.09,25.17,25.08,25.1699,18772,0
+NEWTG.US,D,20250116,000000,25.15,25.17,25.0999,25.1,9029,0
+NEWTG.US,D,20250117,000000,25.1,25.18,25.09,25.17,9012,0
+NEWTG.US,D,20250121,000000,25.11,25.18,25.1,25.13,11621,0
+NEWTG.US,D,20250122,000000,25.17,25.17,25.1,25.11,13431,0
+NEWTG.US,D,20250123,000000,25.11,25.15,25.095,25.14,6442,0
+NEWTG.US,D,20250124,000000,25.13,25.14,25.1,25.1201,5678,0
+NEWTG.US,D,20250127,000000,25.15,25.18,25.1499,25.16,3235,0
+NEWTG.US,D,20250128,000000,25.16,25.19,25.15,25.16,4845,0
+NEWTG.US,D,20250129,000000,25.16,25.19,25.11,25.1899,7224,0
+NEWTG.US,D,20250130,000000,25.14,25.19,25.02,25.1,19779,0
+NEWTG.US,D,20250131,000000,25.12,25.2,25.1,25.2,7271,0
+NEWTG.US,D,20250203,000000,25.18,25.21,25.18,25.21,2575,0
+NEWTG.US,D,20250204,000000,25.18,25.1927,25.1701,25.18,4754,0
+NEWTG.US,D,20250205,000000,25.2,25.24,25.152,25.2047,34962,0
+NEWTG.US,D,20250206,000000,25.21,25.264,25.15,25.23,10630,0
+NEWTG.US,D,20250207,000000,25.18,25.28,25.16,25.28,17649,0
+NEWTG.US,D,20250210,000000,25.22,25.27,25.22,25.27,13423,0
+NEWTG.US,D,20250211,000000,25.2225,25.26,25.22,25.26,5241,0
+NEWTG.US,D,20250212,000000,25.2499,25.2699,25.18,25.2,16500,0
+NEWTG.US,D,20250213,000000,25.225,25.28,25.17,25.17,5947,0
+NEWTG.US,D,20250214,000000,25.27,25.318,25.27,25.31,2890,0
+NEWTG.US,D,20250218,000000,25.31,25.32,25.26,25.3199,10693,0
+NEWTG.US,D,20250219,000000,25.36,25.36,25.295,25.32,12796,0
+NEWTG.US,D,20250220,000000,25.32,25.3899,25.27,25.3899,9263,0
+NEWTG.US,D,20250221,000000,25.2748,25.38,25.27,25.33,13676,0
+NEWTG.US,D,20250224,000000,25.38,25.38,25.31,25.35,6836,0
+NEWTG.US,D,20250225,000000,25.34,25.36,25.33,25.36,5817,0
+NEWTG.US,D,20250226,000000,25.37,25.38,25.3401,25.3598,6510,0
+NEWTG.US,D,20250227,000000,25.35,25.42,25.33,25.42,22885,0
+NEWTG.US,D,20250228,000000,25,25.06,24.98,24.99,25305,0
+NEWTG.US,D,20250303,000000,25,25.05,24.99,25.01,24935,0
+NEWTG.US,D,20250304,000000,24.99,25.05,24.95,24.96,9419,0
+NEWTG.US,D,20250305,000000,24.99,25.04,24.97,25.0101,7567,0
+NEWTG.US,D,20250306,000000,24.96,24.9801,24.7901,24.91,35482,0
+NEWTG.US,D,20250307,000000,25.02,25.02,24.86,24.9001,10698,0
+NEWTG.US,D,20250310,000000,24.88,24.88,24.55,24.69,41864,0
+NEWTG.US,D,20250311,000000,24.6,24.6,24.46,24.5399,25521,0
+NEWTG.US,D,20250312,000000,24.55,24.7,24.53,24.565,17842,0
+NEWTG.US,D,20250313,000000,24.6,24.7699,24.52,24.58,11080,0
+NEWTG.US,D,20250314,000000,24.72,24.7498,24.6,24.7,9784,0
+NEWTG.US,D,20250317,000000,24.68,24.79,24.571,24.68,18934,0
+NEWTG.US,D,20250318,000000,24.68,24.75,24.6236,24.7,13040,0
+NEWTG.US,D,20250319,000000,24.8,24.8701,24.8,24.835,10416,0
+NEWTG.US,D,20250320,000000,24.81,24.9,24.81,24.89,2783,0
+NEWTG.US,D,20250321,000000,24.88,24.88,24.85,24.85,3633,0
+NEWTG.US,D,20250324,000000,24.9,24.92,24.823,24.9,9897,0
+NEWTG.US,D,20250325,000000,24.91,24.92,24.8301,24.885,5786,0
+NEWTG.US,D,20250326,000000,24.89,24.98,24.89,24.9501,6280,0
+NEWTG.US,D,20250327,000000,24.91,24.95,24.85,24.8999,14530,0
+NEWTG.US,D,20250328,000000,24.9,24.9,24.85,24.8701,4670,0
+NEWTG.US,D,20250331,000000,24.8801,24.9301,24.87,24.888,3411,0
+NEWTG.US,D,20250401,000000,24.91,24.95,24.88,24.925,11663,0
+NEWTG.US,D,20250402,000000,24.915,24.99,24.915,24.975,8805,0
+NEWTG.US,D,20250403,000000,24.98,25,24.82,24.83,24636,0
+NEWTG.US,D,20250404,000000,24.8,24.85,24.19,24.72,19337,0
+NEWTG.US,D,20250407,000000,24.5,24.6,24.02,24.155,10357,0
+NEWTG.US,D,20250408,000000,24.15,24.56,24.15,24.45,8607,0
+NEWTG.US,D,20250409,000000,24.37,24.8,24.36,24.75,13458,0
+NEWTG.US,D,20250410,000000,24.72,24.7201,24.36,24.49,8870,0
+NEWTG.US,D,20250411,000000,24.475,24.5297,24.13,24.13,2631,0
+NEWTG.US,D,20250414,000000,24.5,24.5,24.15,24.2999,2865,0
+NEWTG.US,D,20250415,000000,24.3,24.5,24.3,24.402,9426,0
+NEWTG.US,D,20250416,000000,24.5,24.615,24.46,24.56,4906,0
+NEWTG.US,D,20250417,000000,24.49,24.69,24.49,24.65,4739,0
+NEWTG.US,D,20250421,000000,24.65,24.7,24.54,24.7,6007,0
+NEWTG.US,D,20250422,000000,24.698,24.8,24.346,24.75,15828,0
+NEWTG.US,D,20250423,000000,24.42,24.74,24.42,24.74,2627,0
+NEWTG.US,D,20250424,000000,24.73,24.7393,24,24.43,2355,0
+NEWTG.US,D,20250425,000000,24.52,25.01,24.52,24.97,4791,0
+NEWTG.US,D,20250428,000000,24.93,25.05,24.735,25.05,11526,0
+NEWTG.US,D,20250429,000000,25.03,25.05,24.92,25.04,4577,0
+NEWTG.US,D,20250430,000000,25.03,25.1499,24.9124,25.005,6238,0
+NEWTG.US,D,20250501,000000,24.92,25.1,24.92,25.05,4264,0
+NEWTG.US,D,20250502,000000,25,25.17,25,25.17,6167,0
+NEWTG.US,D,20250505,000000,24.87,25.1658,24.71,25.1658,7141,0
+NEWTG.US,D,20250506,000000,24.95,24.99,24.81,24.89,2333,0
+NEWTG.US,D,20250507,000000,24.8675,24.96,24.7,24.76,3394,0
+NEWTG.US,D,20250508,000000,25,25.1,24.85,25.0001,4563,0
+NEWTG.US,D,20250509,000000,25.01,25.0499,24.81,24.995,6165,0
+NEWTG.US,D,20250512,000000,25.11,25.11,24.87,24.9,2554,0
+NEWTG.US,D,20250513,000000,24.9832,25,24.89,24.91,4619,0
+NEWTG.US,D,20250514,000000,25.1,25.1,24.9,24.9001,5164,0
+NEWTG.US,D,20250515,000000,25,25,24.94,25,3254,0
+NEWTG.US,D,20250516,000000,25.12,25.12,24.895,24.95,6646,0
+NEWTG.US,D,20250519,000000,24.928,24.95,24.81,24.86,3317,0
+NEWTG.US,D,20250520,000000,24.8601,24.9,24.8548,24.875,2885,0
+NEWTG.US,D,20250521,000000,24.95,25.1299,24.81,24.81,3965,0
+NEWTG.US,D,20250522,000000,24.8499,24.9405,24.83,24.84,4494,0
+NEWTG.US,D,20250523,000000,24.99,24.99,24.52,24.55,9798,0
+NEWTG.US,D,20250527,000000,24.72,24.94,24.7,24.76,2981,0
+NEWTG.US,D,20250528,000000,25,25.09,24.99,24.99,3986,0
+NEWTG.US,D,20250529,000000,25,25,24.86,24.98,2763,0
+NEWTG.US,D,20250530,000000,24.55,24.84,24.49,24.585,4296,0
+NEWTG.US,D,20250602,000000,24.59,24.645,24.47,24.645,7057,0
+NEWTG.US,D,20250603,000000,24.51,24.64,24.3801,24.48,8344,0
+NEWTG.US,D,20250604,000000,24.598,24.65,24.5,24.575,5614,0
+NEWTG.US,D,20250605,000000,24.44,24.5499,24.4,24.48,10248,0
+NEWTG.US,D,20250606,000000,24.42,24.5,24.36,24.43,8581,0
+NEWTG.US,D,20250609,000000,24.5,24.5,24.4,24.45,4087,0
+NEWTG.US,D,20250610,000000,24.38,24.49,24.38,24.44,4262,0
+NEWTG.US,D,20250611,000000,24.5,24.55,24.44,24.45,7526,0
+NEWTG.US,D,20250612,000000,24.45,24.59,24.44,24.45,3661,0
+NEWTG.US,D,20250613,000000,24.5,24.59,24.488,24.55,1910,0
+NEWTG.US,D,20250616,000000,24.45,24.4601,24.45,24.4601,924,0
+NEWTG.US,D,20250617,000000,24.55,24.64,24.5303,24.64,3805,0
+NEWTG.US,D,20250618,000000,24.6,24.72,24.6,24.6939,13227,0
+NEWTG.US,D,20250620,000000,24.7099,24.8,24.7,24.7,5655,0
+NEWTG.US,D,20250623,000000,24.8,24.8,24.6,24.73,3867,0
+NEWTG.US,D,20250624,000000,24.7125,24.872,24.7125,24.7601,4948,0
+NEWTG.US,D,20250625,000000,24.9,24.9,24.6915,24.705,3390,0
+NEWTG.US,D,20250626,000000,24.7305,24.89,24.7305,24.75,8426,0
+NEWTG.US,D,20250627,000000,24.75,24.89,24.66,24.7001,3885,0
+NEWTG.US,D,20250630,000000,24.7,24.86,24.63,24.69,9281,0
+NEWTG.US,D,20250701,000000,24.6301,24.84,24.6301,24.7381,2927,0
+NEWTG.US,D,20250702,000000,24.77,24.88,24.65,24.76,10208,0
+NEWTG.US,D,20250703,000000,24.6919,24.83,24.65,24.7199,4976,0
+NEWTG.US,D,20250707,000000,24.76,24.8566,24.7354,24.8566,3829,0
+NEWTG.US,D,20250708,000000,24.8999,24.95,24.78,24.865,7206,0
+NEWTG.US,D,20250709,000000,24.865,25,24.865,24.9854,4215,0
+NEWTG.US,D,20250710,000000,25.04,25.13,25.0399,25.0799,3672,0
+NEWTG.US,D,20250711,000000,25.16,25.25,25.1,25.1,5973,0
+NEWTG.US,D,20250714,000000,25.07,25.08,24.96,24.96,710,0
+NEWTG.US,D,20250715,000000,25.05,25.16,25.0499,25.16,451,0
+NEWTG.US,D,20250716,000000,24.9581,25.18,24.9581,25.1599,1820,0
+NEWTG.US,D,20250717,000000,25.1,25.49,25.1,25.49,5047,0
+NEWTG.US,D,20250721,000000,25.03,25.25,25.03,25.09,1535,0
+NEWTG.US,D,20250723,000000,25.25,25.25,25.175,25.175,426,0
+NEWTG.US,D,20250724,000000,25.09,25.15,25.09,25.15,736,0
+NEWTG.US,D,20250725,000000,25.16,25.27,25.09,25.09,2365,0
+NEWTG.US,D,20250728,000000,25.09,25.24,25,25.07,4061,0
+NEWTG.US,D,20250729,000000,25.15,25.25,25.15,25.2499,1621,0
+NEWTG.US,D,20250730,000000,25.25,25.25,25.2,25.2499,1165,0
+NEWTG.US,D,20250731,000000,25.15,25.24,25.15,25.23,3001,0
+NEWTG.US,D,20250801,000000,25.15,25.21,25,25.15,4795,0
+NEWTG.US,D,20250804,000000,25.105,25.22,25.0999,25.16,1423,0
+NEWTG.US,D,20250805,000000,25.2,25.23,25.13,25.2,3089,0
+NEWTG.US,D,20250806,000000,25.2,25.2,25.17,25.18,901,0
+NEWTG.US,D,20250807,000000,25.2017,25.28,25.2017,25.21,1506,0
+NEWTG.US,D,20250808,000000,24.98,25.245,24.98,25.17,3470,0
+NEWTG.US,D,20250811,000000,25.2,25.39,25.2,25.39,539,0
+NEWTG.US,D,20250812,000000,25.2501,25.2501,25.12,25.12,677,0
+NEWTG.US,D,20250813,000000,25.3192,25.3192,25.18,25.31,1421,0
+NEWTG.US,D,20250814,000000,25.3,25.3,25.17,25.2,1433,0
+NEWTG.US,D,20250815,000000,25.22,25.2999,25.1076,25.13,9254,0
+NEWTG.US,D,20250818,000000,25.11,25.17,24.88,24.99,33842,0
+NEWTG.US,D,20250819,000000,24.97,25.2899,24.96,25.02,5191,0
+NEWTG.US,D,20250820,000000,25.06,25.08,25,25.02,5034,0
+NEWTG.US,D,20250821,000000,25,25.12,24.9001,24.97,8036,0
+NEWTG.US,D,20250822,000000,25.01,25.25,24.97,25.0953,11211,0
+NEWTG.US,D,20250825,000000,25.1,25.1825,25.02,25.1,15156,0
+NEWTG.US,D,20250826,000000,25.1,25.15,25.05,25.115,7825,0
+NEWTG.US,D,20250827,000000,25.11,25.18,25.09,25.18,7259,0
+NEWTG.US,D,20250828,000000,25.19,25.25,25.11,25.21,5956,0
+NEWTG.US,D,20250829,000000,24.7,24.75,24.6225,24.73,13577,0
+NEWTG.US,D,20250902,000000,24.75,24.77,24.65,24.73,5457,0
+NEWTG.US,D,20250903,000000,24.74,24.78,24.66,24.75,14943,0
+NEWTG.US,D,20250904,000000,24.705,24.75,24.67,24.7,9608,0
+NEWTG.US,D,20250905,000000,24.71,24.77,24.69,24.72,5855,0
+NEWTG.US,D,20250908,000000,24.74,24.74,24.63,24.655,12744,0
+NEWTG.US,D,20250909,000000,24.7,24.74,24.6701,24.74,11207,0
+NEWTG.US,D,20250910,000000,24.76,24.86,24.74,24.8256,17802,0
+NEWTG.US,D,20250911,000000,24.83,24.95,24.7114,24.7114,11192,0
+NEWTG.US,D,20250912,000000,24.87,24.92,24.74,24.82,11658,0
+NEWTG.US,D,20250915,000000,24.9,24.92,24.81,24.88,5323,0
+NEWTG.US,D,20250916,000000,24.97,24.9949,24.84,24.8501,7656,0
+NEWTG.US,D,20250917,000000,25,25.12,24.8,24.9019,12835,0
+NEWTG.US,D,20250918,000000,25.002,25.002,24.8499,24.95,8497,0
+NEWTG.US,D,20250919,000000,24.9,24.94,24.84,24.94,2388,0
+NEWTG.US,D,20250922,000000,24.94,25.11,24.93,25,8850,0
+NEWTG.US,D,20250923,000000,24.87,24.995,24.84,24.995,1800,0
+NEWTG.US,D,20250924,000000,24.898,25,24.82,25,7237,0
+NEWTG.US,D,20250925,000000,24.9397,25.45,24.9,25.09,25059,0
+NEWTG.US,D,20250926,000000,25.21,25.2656,24.9,24.9,3728,0
+NEWTG.US,D,20250929,000000,24.92,25.31,24.83,24.95,12027,0
+NEWTG.US,D,20250930,000000,25.4,25.4,24.9,25,8506,0
+NEWTG.US,D,20251001,000000,25.122,25.122,24.91,24.91,7099,0
+NEWTG.US,D,20251002,000000,25,25.279,24.9,25.25,7791,0
+NEWTG.US,D,20251003,000000,25.22,25.22,24.97,25.15,8162,0
+NEWTG.US,D,20251006,000000,25.23,25.28,25.0101,25.155,4091,0
+NEWTG.US,D,20251007,000000,25.0716,25.09,25.01,25.04,16389,0
+NEWTG.US,D,20251008,000000,25.06,25.15,25.04,25.15,6324,0
+NEWTG.US,D,20251009,000000,25.085,25.125,25,25.12,7995,0
+NEWTG.US,D,20251010,000000,25.12,25.12,25,25,978,0
+NEWTG.US,D,20251013,000000,25.115,25.15,24.9,25.15,3487,0
+NEWTG.US,D,20251014,000000,25.2004,25.23,25.0011,25.1502,2988,0
+NEWTG.US,D,20251015,000000,25.15,25.2415,25.0301,25.15,3507,0
+NEWTG.US,D,20251016,000000,25.1,25.15,25.02,25.085,3716,0
+NEWTG.US,D,20251017,000000,25.0994,25.12,25.04,25.1001,1455,0
+NEWTG.US,D,20251020,000000,25.1999,25.2,25.1699,25.2,3503,0
+NEWTG.US,D,20251021,000000,25.1955,25.22,25.16,25.1601,1362,0
+NEWTG.US,D,20251022,000000,25.15,25.22,25.15,25.15,2405,0
+NEWTG.US,D,20251023,000000,25.15,25.15,25.1499,25.15,719,0
+NEWTG.US,D,20251024,000000,25.2,25.21,25.2,25.21,1131,0
+NEWTG.US,D,20251027,000000,25.33,25.45,25.25,25.25,2710,0
+NEWTG.US,D,20251028,000000,25.135,25.25,25.135,25.23,1996,0
+NEWTG.US,D,20251029,000000,25.13,25.13,25.13,25.13,498,0
+NEWTG.US,D,20251030,000000,25.16,25.22,25.16,25.2001,2513,0
+NEWTG.US,D,20251031,000000,25.25,25.45,25.25,25.3,1275,0
+NEWTG.US,D,20251103,000000,25.29,25.33,25.29,25.315,6260,0
+NEWTG.US,D,20251104,000000,25.24,25.24,25.24,25.24,387,0
+NEWTG.US,D,20251105,000000,25.17,25.21,25.16,25.21,690,0
+NEWTG.US,D,20251106,000000,25.16,25.45,25.16,25.35,18943,0
+NEWTG.US,D,20251107,000000,25.25,25.45,25.2,25.25,4602,0
+NEWTG.US,D,20251110,000000,25.2,25.4083,25.17,25.4083,5851,0
+NEWTG.US,D,20251112,000000,25.25,25.35,25.25,25.3,1050,0
+NEWTG.US,D,20251113,000000,25.41,25.47,25.3999,25.47,7659,0
+NEWTG.US,D,20251114,000000,25.45,25.4501,25.1801,25.23,3799,0
+NEWTG.US,D,20251117,000000,25.5299,25.5299,25.24,25.3,5234,0
+NEWTG.US,D,20251118,000000,25.3,25.4131,25.26,25.26,3949,0
+NEWTG.US,D,20251119,000000,25.25,25.26,25.21,25.25,1368,0
+NEWTG.US,D,20251120,000000,25.25,25.43,25.25,25.28,2904,0
+NEWTG.US,D,20251121,000000,25.39,25.41,25.39,25.4,695,0
+NEWTG.US,D,20251124,000000,25.3,25.3252,25.12,25.26,4503,0
+NEWTG.US,D,20251125,000000,25.21,25.26,25.21,25.2101,1177,0
+NEWTG.US,D,20251126,000000,25.3,25.4,25.22,25.39,1232,0
+NEWTG.US,D,20251128,000000,24.95,25.0235,24.862,24.989,6864,0
+NEWTG.US,D,20251201,000000,24.98,25.06,24.97,25.0499,5574,0
+NEWTG.US,D,20251202,000000,25.02,25.12,25,25.05,15813,0
+NEWTG.US,D,20251203,000000,25.07,25.22,25.07,25.09,5659,0
+NEWTG.US,D,20251204,000000,25.21,25.21,25.1,25.1,1496,0
+NEWTG.US,D,20251205,000000,25.16,25.22,25.1,25.1,4955,0
+NEWTG.US,D,20251208,000000,25.22,25.22,25.1231,25.13,1911,0
+NEWTG.US,D,20251209,000000,25.22,25.22,25.1001,25.1001,779,0
+NEWTG.US,D,20251210,000000,25.16,25.178,25.01,25.07,6003,0
+NEWTG.US,D,20251211,000000,25.086,25.11,25.05,25.05,4958,0
+NEWTG.US,D,20251212,000000,25.148,25.22,25.05,25.05,7988,0
+NEWTG.US,D,20251215,000000,25.05,25.2,25.01,25.01,5555,0
+NEWTG.US,D,20251216,000000,25.15,25.15,25.01,25.0365,6733,0
+NEWTG.US,D,20251217,000000,25.05,25.1484,25.045,25.08,2534,0
+NEWTG.US,D,20251218,000000,25.15,25.17,25.08,25.08,1662,0
+NEWTG.US,D,20251219,000000,25.115,25.12,25.06,25.0602,4986,0
+NEWTG.US,D,20251222,000000,25.133,25.3199,25.133,25.17,5432,0
+NEWTG.US,D,20251223,000000,25.3,25.3302,25.275,25.2997,2805,0
+NEWTG.US,D,20251224,000000,25.33,25.33,25.33,25.33,132,0
+NEWTG.US,D,20251226,000000,25.224,25.224,25.224,25.224,833,0
+NEWTG.US,D,20251229,000000,25.28,25.28,25.09,25.14,3044,0
+NEWTG.US,D,20251230,000000,25.19,25.245,25.14,25.19,3765,0
+NEWTG.US,D,20251231,000000,25.12,25.2,25.1,25.155,1990,0
+NEWTG.US,D,20260102,000000,25.15,25.215,25.15,25.15,4392,0
+NEWTG.US,D,20260105,000000,25.27,25.53,25.16,25.25,5812,0
+NEWTG.US,D,20260106,000000,25.26,25.3,25.25,25.2784,1835,0
+NEWTG.US,D,20260107,000000,25.24,25.3999,25.15,25.3999,6562,0
+NEWTG.US,D,20260108,000000,25.18,25.29,25.16,25.29,7557,0
+NEWTG.US,D,20260109,000000,25.29,25.3499,25.2494,25.32,3207,0
+NEWTG.US,D,20260112,000000,25.3,25.3,25.27,25.3,1165,0
+NEWTG.US,D,20260113,000000,25.3,25.35,25.25,25.25,4832,0
+NEWTG.US,D,20260114,000000,25.28,25.323,25.182,25.19,6048,0
+NEWTG.US,D,20260115,000000,25.28,25.31,25.15,25.15,16523,0
+NEWTG.US,D,20260116,000000,25.31,25.39,25.16,25.25,6244,0
+NEWTG.US,D,20260120,000000,25.23,25.3,25.23,25.273,1589,0
+NEWTG.US,D,20260121,000000,25.1601,25.235,25.1601,25.235,4515,0
+NEWTG.US,D,20260122,000000,25.2,25.3,25.2,25.26,6852,0
+NEWTG.US,D,20260123,000000,25.28,25.28,25.28,25.28,756,0
+NEWTG.US,D,20260126,000000,25.379,25.5,25.32,25.4101,5108,0
+NEWTG.US,D,20260127,000000,25.5,25.5,25.3,25.3393,6912,0
+NEWTG.US,D,20260128,000000,25.31,25.31,25.2843,25.2997,9288,0
+NEWTG.US,D,20260129,000000,25.29,25.2901,25.29,25.2901,273,0
+NEWTG.US,D,20260130,000000,25.29,25.4,25.27,25.32,13541,0
+NEWTG.US,D,20260202,000000,25.3,25.52,25.27,25.4,1772,0
+NEWTG.US,D,20260203,000000,25.3995,25.3995,25.27,25.31,9614,0
+NEWTG.US,D,20260204,000000,25.33,25.39,25.31,25.355,1874,0
+NEWTG.US,D,20260205,000000,25.31,25.4,25.27,25.2902,7829,0
+NEWTG.US,D,20260206,000000,25.35,25.53,25.35,25.375,3573,0
+NEWTG.US,D,20260209,000000,25.4,25.53,25.3901,25.3901,1698,0
+NEWTG.US,D,20260210,000000,25.435,25.48,25.415,25.445,3503,0
+NEWTG.US,D,20260211,000000,25.5,25.5,25.41,25.455,4045,0
+NEWTG.US,D,20260212,000000,25.41,25.41,25.41,25.41,2433,0
+NEWTG.US,D,20260213,000000,25.5,25.59,25.495,25.58,9446,0
+NEWTG.US,D,20260217,000000,25.5,25.545,25.5,25.52,3277,0
+NEWTG.US,D,20260218,000000,25.57,25.57,25.5165,25.5165,2640,0
diff --git a/daily/us/nasdaq stocks/2/niobw.us.txt b/daily/us/nasdaq stocks/2/niobw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2bfa64cb8d82ed4095cb555b10109f2942a594e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/niobw.us.txt	
@@ -0,0 +1,656 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIOBW.US,D,20230322,000000,0.7,0.77,0.69,0.76,25054,0
+NIOBW.US,D,20230323,000000,1.29,1.32,0.7899,0.79,32308,0
+NIOBW.US,D,20230324,000000,0.8,1,0.750101,0.7799,21041,0
+NIOBW.US,D,20230327,000000,0.78,0.78,0.7,0.7295,2551,0
+NIOBW.US,D,20230328,000000,0.7993,0.7993,0.72,0.7499,4553,0
+NIOBW.US,D,20230329,000000,0.8,0.85875,0.6899,0.7,19473,0
+NIOBW.US,D,20230330,000000,0.72,0.72,0.693,0.7,17097,0
+NIOBW.US,D,20230331,000000,0.7099,0.7099,0.675,0.7,3137,0
+NIOBW.US,D,20230403,000000,0.75,0.75,0.6988,0.6994,4675,0
+NIOBW.US,D,20230404,000000,0.7,0.7,0.693,0.693,7596,0
+NIOBW.US,D,20230405,000000,0.6987,0.70005,0.6987,0.70005,3805,0
+NIOBW.US,D,20230406,000000,0.72,0.7298,0.7001,0.7001,2271,0
+NIOBW.US,D,20230410,000000,0.7299,0.7299,0.6852,0.6878,12264,0
+NIOBW.US,D,20230411,000000,0.6929,0.81,0.6929,0.7999,9061,0
+NIOBW.US,D,20230412,000000,0.69,0.719899,0.69,0.705,3215,0
+NIOBW.US,D,20230413,000000,0.81,0.81,0.7,0.74,33146,0
+NIOBW.US,D,20230414,000000,0.7001,0.7001,0.7001,0.7001,200,0
+NIOBW.US,D,20230417,000000,0.72,0.72,0.6914,0.693,10208,0
+NIOBW.US,D,20230420,000000,0.69,0.69,0.6633,0.67,5338,0
+NIOBW.US,D,20230424,000000,0.81,0.81,0.6501,0.655,2338,0
+NIOBW.US,D,20230426,000000,0.7,0.7,0.65,0.65,12971,0
+NIOBW.US,D,20230427,000000,0.6552,0.6563,0.65,0.65,6600,0
+NIOBW.US,D,20230428,000000,0.65,0.65,0.65,0.65,410,0
+NIOBW.US,D,20230501,000000,0.65,0.65,0.6338,0.6338,5426,0
+NIOBW.US,D,20230502,000000,0.684,0.6931,0.6005,0.6005,8596,0
+NIOBW.US,D,20230503,000000,0.635,0.6351,0.5625,0.5625,3471,0
+NIOBW.US,D,20230504,000000,0.6,0.6,0.6,0.6,3208,0
+NIOBW.US,D,20230505,000000,0.60505,0.63,0.5701,0.6297,6796,0
+NIOBW.US,D,20230509,000000,0.6249,0.63,0.6236,0.6299,25972,0
+NIOBW.US,D,20230510,000000,0.6,0.605,0.59,0.5901,6950,0
+NIOBW.US,D,20230511,000000,0.6,0.6,0.57,0.58,7746,0
+NIOBW.US,D,20230512,000000,0.59,0.59,0.59,0.59,100,0
+NIOBW.US,D,20230516,000000,0.565,0.565,0.4926,0.4926,28870,0
+NIOBW.US,D,20230517,000000,0.5786,0.5999,0.5786,0.5999,10043,0
+NIOBW.US,D,20230518,000000,0.6,0.6,0.58,0.58,2449,0
+NIOBW.US,D,20230519,000000,0.533,0.655,0.5101,0.58,4304,0
+NIOBW.US,D,20230522,000000,0.5742,0.609,0.5118,0.599,6034,0
+NIOBW.US,D,20230523,000000,0.6266,0.727,0.6197,0.6259,3610,0
+NIOBW.US,D,20230524,000000,0.62,0.719984,0.58,0.719984,32533,0
+NIOBW.US,D,20230525,000000,0.639899,0.639899,0.63,0.630001,1199,0
+NIOBW.US,D,20230526,000000,0.66,0.6775,0.5664,0.65,9584,0
+NIOBW.US,D,20230530,000000,0.65,0.65,0.65,0.65,4106,0
+NIOBW.US,D,20230531,000000,0.7025,0.7025,0.65,0.65,6500,0
+NIOBW.US,D,20230601,000000,0.67,0.67,0.67,0.67,25000,0
+NIOBW.US,D,20230602,000000,0.7574,0.7574,0.707501,0.707501,204,0
+NIOBW.US,D,20230605,000000,0.6857,0.6857,0.65,0.676,5426,0
+NIOBW.US,D,20230606,000000,0.65,0.6725,0.65,0.6725,979,0
+NIOBW.US,D,20230607,000000,0.6732,0.6732,0.6732,0.6732,200,0
+NIOBW.US,D,20230608,000000,0.6575,0.6713,0.6575,0.67,703,0
+NIOBW.US,D,20230609,000000,0.67,0.6769,0.67,0.67,24287,0
+NIOBW.US,D,20230612,000000,0.675,0.68,0.51,0.51,2830,0
+NIOBW.US,D,20230613,000000,0.7995,0.7995,0.7474,0.7474,700,0
+NIOBW.US,D,20230614,000000,0.6201,0.7043,0.6001,0.6675,5895,0
+NIOBW.US,D,20230615,000000,0.7599,0.7599,0.6,0.67,9030,0
+NIOBW.US,D,20230616,000000,0.67,0.67,0.67,0.67,350,0
+NIOBW.US,D,20230620,000000,0.6984,0.6984,0.6,0.64,13601,0
+NIOBW.US,D,20230621,000000,0.62,0.6808,0.5901,0.62,22462,0
+NIOBW.US,D,20230623,000000,0.622,0.628,0.6,0.628,16950,0
+NIOBW.US,D,20230626,000000,0.63,0.63,0.5691,0.575,3429,0
+NIOBW.US,D,20230627,000000,0.6,0.6,0.58,0.58,340,0
+NIOBW.US,D,20230628,000000,0.520201,0.6749,0.520201,0.62,10093,0
+NIOBW.US,D,20230629,000000,0.6731,0.6798,0.6262,0.6499,1636,0
+NIOBW.US,D,20230703,000000,0.639951,0.639951,0.62,0.62,3612,0
+NIOBW.US,D,20230705,000000,0.68,0.7199,0.6208,0.64,46032,0
+NIOBW.US,D,20230706,000000,0.6061,0.64,0.594,0.61,24573,0
+NIOBW.US,D,20230707,000000,0.619951,0.65,0.5801,0.61,22634,0
+NIOBW.US,D,20230710,000000,0.5556,0.7374,0.5556,0.6501,26454,0
+NIOBW.US,D,20230711,000000,0.7101,0.7101,0.63,0.63,14488,0
+NIOBW.US,D,20230712,000000,0.7213,0.7213,0.6,0.6001,19251,0
+NIOBW.US,D,20230713,000000,0.61,0.6464,0.6,0.6001,30645,0
+NIOBW.US,D,20230717,000000,0.640001,0.644901,0.6236,0.6236,891,0
+NIOBW.US,D,20230719,000000,0.606,0.606,0.56,0.56,1523,0
+NIOBW.US,D,20230720,000000,0.57,0.57,0.55,0.55,1200,0
+NIOBW.US,D,20230721,000000,0.5499,0.55,0.53,0.54,5422,0
+NIOBW.US,D,20230724,000000,0.56,0.6872,0.56,0.65,7300,0
+NIOBW.US,D,20230725,000000,0.65,0.65,0.57,0.6386,1684,0
+NIOBW.US,D,20230726,000000,0.63,0.6349,0.52,0.553,86576,0
+NIOBW.US,D,20230727,000000,0.6325,0.6325,0.6325,0.6325,148,0
+NIOBW.US,D,20230728,000000,0.61,0.61,0.58,0.58,12730,0
+NIOBW.US,D,20230801,000000,0.61,0.61,0.61,0.61,9192,0
+NIOBW.US,D,20230802,000000,0.61,0.61,0.6,0.6099,2973,0
+NIOBW.US,D,20230803,000000,0.6098,0.6098,0.531501,0.531501,735,0
+NIOBW.US,D,20230804,000000,0.6085,0.6085,0.5499,0.59,6638,0
+NIOBW.US,D,20230810,000000,0.6287,0.6287,0.615,0.625,1175,0
+NIOBW.US,D,20230811,000000,0.595,0.595,0.54,0.54,1399,0
+NIOBW.US,D,20230815,000000,0.54,0.54,0.54,0.54,1170,0
+NIOBW.US,D,20230817,000000,0.5599,0.5599,0.5599,0.5599,432,0
+NIOBW.US,D,20230821,000000,0.5151,0.5599,0.5052,0.51,5984,0
+NIOBW.US,D,20230822,000000,0.5,0.5299,0.5,0.505,2073,0
+NIOBW.US,D,20230823,000000,0.5201,0.555,0.5,0.51,4749,0
+NIOBW.US,D,20230824,000000,0.51,0.585,0.4493,0.5,12850,0
+NIOBW.US,D,20230825,000000,0.49,0.51,0.49,0.4901,1317,0
+NIOBW.US,D,20230828,000000,0.51,0.51,0.4,0.4252,102510,0
+NIOBW.US,D,20230829,000000,0.445,0.445,0.445,0.445,119,0
+NIOBW.US,D,20230831,000000,0.445,0.445,0.445,0.445,434,0
+NIOBW.US,D,20230901,000000,0.46,0.46,0.43,0.43,7547,0
+NIOBW.US,D,20230908,000000,0.447,0.5014,0.42,0.49,6449,0
+NIOBW.US,D,20230911,000000,0.551,0.551,0.551,0.551,212,0
+NIOBW.US,D,20230918,000000,0.5856,0.6371,0.5133,0.52,64558,0
+NIOBW.US,D,20230919,000000,0.55,0.6225,0.54,0.58,16216,0
+NIOBW.US,D,20230920,000000,0.6906,0.6975,0.5152,0.6275,22585,0
+NIOBW.US,D,20230921,000000,0.530001,0.6675,0.530001,0.6575,9911,0
+NIOBW.US,D,20230922,000000,0.6975,0.6975,0.6775,0.6975,3500,0
+NIOBW.US,D,20230925,000000,0.6974,0.6974,0.541,0.635,5193,0
+NIOBW.US,D,20230926,000000,0.6275,0.6275,0.6275,0.6275,1000,0
+NIOBW.US,D,20230928,000000,0.6,0.6,0.55,0.55,407,0
+NIOBW.US,D,20231002,000000,0.54,0.5999,0.54,0.56,3287,0
+NIOBW.US,D,20231005,000000,0.58,0.58,0.55,0.55,1237,0
+NIOBW.US,D,20231006,000000,0.5742,0.5823,0.55,0.5525,2095,0
+NIOBW.US,D,20231009,000000,0.550101,0.550101,0.550101,0.550101,150,0
+NIOBW.US,D,20231011,000000,0.660001,0.660001,0.58,0.58,8605,0
+NIOBW.US,D,20231012,000000,0.67,0.67,0.67,0.67,600,0
+NIOBW.US,D,20231013,000000,0.65,0.67,0.65,0.65,4359,0
+NIOBW.US,D,20231016,000000,0.67,0.67,0.5555,0.6165,1527,0
+NIOBW.US,D,20231018,000000,0.62,0.62,0.57,0.5701,16638,0
+NIOBW.US,D,20231019,000000,0.57,0.65,0.57,0.57,17853,0
+NIOBW.US,D,20231020,000000,0.57,0.57,0.57,0.57,1505,0
+NIOBW.US,D,20231023,000000,0.64,0.64,0.5526,0.5908,82099,0
+NIOBW.US,D,20231024,000000,0.5858,0.5976,0.41,0.5976,15105,0
+NIOBW.US,D,20231025,000000,0.6201,0.7,0.6201,0.6709,67648,0
+NIOBW.US,D,20231026,000000,0.6566,0.6566,0.59,0.591,18005,0
+NIOBW.US,D,20231027,000000,0.6199,0.6199,0.57,0.619,12143,0
+NIOBW.US,D,20231030,000000,0.6117,0.6179,0.56,0.59,10642,0
+NIOBW.US,D,20231031,000000,0.56,0.5793,0.475,0.5,21412,0
+NIOBW.US,D,20231101,000000,0.49,0.49,0.4475,0.4494,13676,0
+NIOBW.US,D,20231102,000000,0.48,0.48,0.44,0.44,8906,0
+NIOBW.US,D,20231103,000000,0.4945,0.4947,0.4126,0.4226,7628,0
+NIOBW.US,D,20231106,000000,0.4739,0.4899,0.4412,0.45,3512,0
+NIOBW.US,D,20231107,000000,0.4637,0.4637,0.4637,0.4637,1000,0
+NIOBW.US,D,20231108,000000,0.45,0.45,0.395,0.4,25390,0
+NIOBW.US,D,20231109,000000,0.4579,0.4687,0.38,0.4649,40363,0
+NIOBW.US,D,20231110,000000,0.4652,0.485,0.405,0.4825,21597,0
+NIOBW.US,D,20231113,000000,0.4875,0.5575,0.43,0.5408,29868,0
+NIOBW.US,D,20231114,000000,0.57,0.57,0.499999,0.5499,7272,0
+NIOBW.US,D,20231115,000000,0.5675,0.5675,0.5475,0.5475,2403,0
+NIOBW.US,D,20231116,000000,0.5375,0.5475,0.43,0.5475,1806,0
+NIOBW.US,D,20231117,000000,0.5475,0.55,0.5,0.5313,10976,0
+NIOBW.US,D,20231120,000000,0.55,0.55,0.506201,0.55,9133,0
+NIOBW.US,D,20231121,000000,0.5,0.5338,0.499984,0.499984,9881,0
+NIOBW.US,D,20231122,000000,0.5,0.5,0.45,0.5,12679,0
+NIOBW.US,D,20231124,000000,0.5,0.5,0.499,0.5,2379,0
+NIOBW.US,D,20231127,000000,0.5,0.5,0.49,0.4974,10440,0
+NIOBW.US,D,20231128,000000,0.51125,0.51125,0.48,0.49,5191,0
+NIOBW.US,D,20231129,000000,0.4343,0.4343,0.429899,0.43,12593,0
+NIOBW.US,D,20231130,000000,0.43,0.45,0.4255,0.45,2874,0
+NIOBW.US,D,20231201,000000,0.45,0.49,0.4455,0.46,29192,0
+NIOBW.US,D,20231204,000000,0.46,0.4646,0.3625,0.41,23218,0
+NIOBW.US,D,20231205,000000,0.4336,0.4336,0.4336,0.4336,603,0
+NIOBW.US,D,20231206,000000,0.43,0.43,0.43,0.43,129,0
+NIOBW.US,D,20231207,000000,0.445199,0.45,0.39,0.39,11216,0
+NIOBW.US,D,20231208,000000,0.4,0.4,0.39,0.39,11590,0
+NIOBW.US,D,20231211,000000,0.42,0.42,0.39,0.39,1235,0
+NIOBW.US,D,20231212,000000,0.39,0.4,0.325,0.370101,37135,0
+NIOBW.US,D,20231213,000000,0.38,0.43,0.3275,0.3275,26209,0
+NIOBW.US,D,20231214,000000,0.39,0.39,0.345,0.345,1100,0
+NIOBW.US,D,20231215,000000,0.39,0.43,0.3351,0.36,16769,0
+NIOBW.US,D,20231218,000000,0.39,0.41,0.38,0.38,3858,0
+NIOBW.US,D,20231219,000000,0.39,0.43,0.38,0.385,7904,0
+NIOBW.US,D,20231220,000000,0.43,0.43,0.385,0.385,15663,0
+NIOBW.US,D,20231221,000000,0.4257,0.51,0.395,0.4584,13746,0
+NIOBW.US,D,20231222,000000,0.46,0.53,0.4101,0.4101,4045,0
+NIOBW.US,D,20231226,000000,0.4102,0.51,0.4102,0.4225,5120,0
+NIOBW.US,D,20231227,000000,0.43,0.5649,0.43,0.44,23736,0
+NIOBW.US,D,20231228,000000,0.644234,0.644234,0.432501,0.45,12978,0
+NIOBW.US,D,20231229,000000,0.48,0.53,0.46,0.53,598,0
+NIOBW.US,D,20240102,000000,0.6215,0.6215,0.3912,0.5494,11485,0
+NIOBW.US,D,20240103,000000,0.5475,0.55,0.41,0.44,20992,0
+NIOBW.US,D,20240104,000000,0.5475,0.5475,0.5,0.53,3850,0
+NIOBW.US,D,20240105,000000,0.54,0.54,0.5399,0.54,1445,0
+NIOBW.US,D,20240108,000000,0.54,0.54,0.5,0.5,8896,0
+NIOBW.US,D,20240109,000000,0.53,0.53,0.445,0.5,4645,0
+NIOBW.US,D,20240110,000000,0.5,0.54,0.46,0.52,5818,0
+NIOBW.US,D,20240111,000000,0.5,0.5,0.4545,0.4948,5567,0
+NIOBW.US,D,20240116,000000,0.54,0.54,0.501,0.54,4000,0
+NIOBW.US,D,20240117,000000,0.535,0.535,0.45,0.5,9038,0
+NIOBW.US,D,20240118,000000,0.5346,0.54,0.5346,0.54,506,0
+NIOBW.US,D,20240119,000000,0.4611,0.54,0.45,0.5,3613,0
+NIOBW.US,D,20240122,000000,0.5348,0.54,0.5295,0.54,1018,0
+NIOBW.US,D,20240123,000000,0.54,0.54,0.505,0.505,1263,0
+NIOBW.US,D,20240124,000000,0.4511,0.5398,0.4511,0.5398,3563,0
+NIOBW.US,D,20240125,000000,0.530599,0.530599,0.4,0.41,38668,0
+NIOBW.US,D,20240126,000000,0.4498,0.4498,0.4429,0.4429,1000,0
+NIOBW.US,D,20240129,000000,0.4529,0.4698,0.4275,0.4475,3200,0
+NIOBW.US,D,20240130,000000,0.4697,0.4697,0.4697,0.4697,1000,0
+NIOBW.US,D,20240131,000000,0.4469,0.46,0.42,0.46,6526,0
+NIOBW.US,D,20240201,000000,0.4597,0.4597,0.4597,0.4597,546,0
+NIOBW.US,D,20240202,000000,0.4597,0.4597,0.4549,0.4585,1626,0
+NIOBW.US,D,20240205,000000,0.4499,0.4499,0.449,0.449,563,0
+NIOBW.US,D,20240206,000000,0.45,0.4597,0.45,0.457,1545,0
+NIOBW.US,D,20240207,000000,0.456,0.4597,0.43,0.43,1982,0
+NIOBW.US,D,20240208,000000,0.4597,0.4597,0.4499,0.4499,1840,0
+NIOBW.US,D,20240209,000000,0.42,0.42,0.41,0.415,13054,0
+NIOBW.US,D,20240212,000000,0.4268,0.4594,0.4001,0.4178,15462,0
+NIOBW.US,D,20240213,000000,0.4455,0.4455,0.39,0.41,2797,0
+NIOBW.US,D,20240215,000000,0.4,0.43,0.3886,0.39,12110,0
+NIOBW.US,D,20240216,000000,0.41,0.41,0.39,0.39,1557,0
+NIOBW.US,D,20240220,000000,0.3999,0.3999,0.3999,0.3999,329,0
+NIOBW.US,D,20240221,000000,0.3799,0.449,0.3799,0.449,4449,0
+NIOBW.US,D,20240222,000000,0.4332,0.4375,0.4,0.4,3347,0
+NIOBW.US,D,20240223,000000,0.4276,0.433,0.4276,0.433,2708,0
+NIOBW.US,D,20240227,000000,0.3838,0.3838,0.36,0.36,1644,0
+NIOBW.US,D,20240228,000000,0.3535,0.375,0.2678,0.3299,21651,0
+NIOBW.US,D,20240229,000000,0.3824,0.4399,0.3786,0.4399,1052,0
+NIOBW.US,D,20240301,000000,0.419799,0.419799,0.419799,0.419799,150,0
+NIOBW.US,D,20240304,000000,0.4182,0.4224,0.4182,0.4224,963,0
+NIOBW.US,D,20240305,000000,0.4198,0.4198,0.4198,0.4198,1300,0
+NIOBW.US,D,20240306,000000,0.444,0.444,0.4,0.4,2097,0
+NIOBW.US,D,20240307,000000,0.405,0.4449,0.39,0.4001,8971,0
+NIOBW.US,D,20240308,000000,0.4141,0.5275,0.409,0.409,1426,0
+NIOBW.US,D,20240311,000000,0.49,0.49,0.4431,0.4475,730,0
+NIOBW.US,D,20240312,000000,0.45,0.45,0.4,0.45,801,0
+NIOBW.US,D,20240313,000000,0.4,0.404,0.3501,0.3501,6957,0
+NIOBW.US,D,20240314,000000,0.380101,0.414951,0.3661,0.3722,3271,0
+NIOBW.US,D,20240315,000000,0.3971,0.4454,0.3751,0.3751,9615,0
+NIOBW.US,D,20240319,000000,0.4015,0.4204,0.35,0.35,12074,0
+NIOBW.US,D,20240320,000000,0.389949,0.389949,0.389949,0.389949,753,0
+NIOBW.US,D,20240321,000000,0.4123,0.4123,0.4031,0.4031,1114,0
+NIOBW.US,D,20240322,000000,0.38,0.5183,0.2776,0.4,41536,0
+NIOBW.US,D,20240325,000000,0.4,0.4,0.395,0.3999,3211,0
+NIOBW.US,D,20240326,000000,0.4,0.4,0.38,0.3999,8410,0
+NIOBW.US,D,20240327,000000,0.42495,0.43,0.3777,0.38,10900,0
+NIOBW.US,D,20240328,000000,0.41,0.4886,0.385,0.39,3852,0
+NIOBW.US,D,20240401,000000,0.41,0.44,0.39,0.395,5373,0
+NIOBW.US,D,20240402,000000,0.5175,0.5175,0.5175,0.5175,300,0
+NIOBW.US,D,20240403,000000,0.45,0.45,0.37,0.39,4195,0
+NIOBW.US,D,20240404,000000,0.41,0.41,0.37,0.41,1770,0
+NIOBW.US,D,20240405,000000,0.3737,0.45,0.37,0.45,1032,0
+NIOBW.US,D,20240408,000000,0.447,0.4725,0.4,0.4001,68859,0
+NIOBW.US,D,20240409,000000,0.4425,0.48375,0.425,0.45,82629,0
+NIOBW.US,D,20240410,000000,0.495,0.54,0.4301,0.4425,29869,0
+NIOBW.US,D,20240412,000000,0.465001,0.465001,0.465001,0.465001,825,0
+NIOBW.US,D,20240415,000000,0.5,0.5,0.495,0.495,988,0
+NIOBW.US,D,20240416,000000,0.450101,0.450101,0.450101,0.450101,100,0
+NIOBW.US,D,20240417,000000,0.4646,0.4975,0.45,0.4975,4513,0
+NIOBW.US,D,20240418,000000,0.46,0.46,0.4501,0.4501,1380,0
+NIOBW.US,D,20240419,000000,0.4431,0.4475,0.4431,0.4475,273,0
+NIOBW.US,D,20240422,000000,0.404,0.4275,0.4,0.4275,1295,0
+NIOBW.US,D,20240423,000000,0.4273,0.4273,0.4273,0.4273,525,0
+NIOBW.US,D,20240424,000000,0.4273,0.4375,0.4273,0.4374,1206,0
+NIOBW.US,D,20240426,000000,0.46875,0.46875,0.44,0.44,1393,0
+NIOBW.US,D,20240430,000000,0.41,0.415,0.4,0.4,2706,0
+NIOBW.US,D,20240501,000000,0.4,0.4,0.4,0.4,874,0
+NIOBW.US,D,20240503,000000,0.4499,0.45,0.4454,0.4497,1126,0
+NIOBW.US,D,20240507,000000,0.44,0.5125,0.405,0.405,43842,0
+NIOBW.US,D,20240508,000000,0.44,0.44,0.439999,0.44,1391,0
+NIOBW.US,D,20240509,000000,0.4356,0.44,0.4356,0.44,1087,0
+NIOBW.US,D,20240510,000000,0.44,0.44,0.4399,0.44,19200,0
+NIOBW.US,D,20240513,000000,0.44,0.44,0.4086,0.4086,1257,0
+NIOBW.US,D,20240514,000000,0.395,0.45,0.3479,0.35,20328,0
+NIOBW.US,D,20240515,000000,0.3585,0.4975,0.3585,0.3654,2746,0
+NIOBW.US,D,20240516,000000,0.4875,0.4975,0.4872,0.4975,5410,0
+NIOBW.US,D,20240517,000000,0.4925,0.4925,0.4,0.4002,2017,0
+NIOBW.US,D,20240520,000000,0.380101,0.5,0.380101,0.3901,11668,0
+NIOBW.US,D,20240522,000000,0.4388,0.4407,0.4388,0.4399,1545,0
+NIOBW.US,D,20240524,000000,0.4399,0.48,0.4399,0.48,663,0
+NIOBW.US,D,20240528,000000,0.47,0.5,0.41,0.41,10270,0
+NIOBW.US,D,20240530,000000,0.4687,0.4999,0.4687,0.4999,4930,0
+NIOBW.US,D,20240603,000000,0.41,0.4101,0.4065,0.4065,2700,0
+NIOBW.US,D,20240604,000000,0.455001,0.4766,0.41,0.41,10658,0
+NIOBW.US,D,20240605,000000,0.4776,0.4776,0.4103,0.4149,1867,0
+NIOBW.US,D,20240606,000000,0.4104,0.414937,0.41,0.41,657,0
+NIOBW.US,D,20240607,000000,0.41,0.41,0.3175,0.38,20372,0
+NIOBW.US,D,20240610,000000,0.2802,0.3647,0.2802,0.3201,2829,0
+NIOBW.US,D,20240611,000000,0.33,0.33,0.33,0.33,3280,0
+NIOBW.US,D,20240613,000000,0.33,0.33,0.3275,0.329799,8778,0
+NIOBW.US,D,20240614,000000,0.32,0.3866,0.308,0.308,31111,0
+NIOBW.US,D,20240618,000000,0.354951,0.354951,0.29,0.29,6615,0
+NIOBW.US,D,20240620,000000,0.3168,0.32,0.275,0.275,781,0
+NIOBW.US,D,20240621,000000,0.363377,0.363377,0.25,0.25,8065,0
+NIOBW.US,D,20240625,000000,0.2699,0.27,0.2698,0.27,3243,0
+NIOBW.US,D,20240626,000000,0.2599,0.26,0.25,0.2599,2971,0
+NIOBW.US,D,20240627,000000,0.25011,0.2526,0.2501,0.2501,5301,0
+NIOBW.US,D,20240628,000000,0.2673,0.2797,0.232,0.232,14047,0
+NIOBW.US,D,20240701,000000,0.269899,0.269899,0.269899,0.269899,1075,0
+NIOBW.US,D,20240702,000000,0.25,0.25,0.25,0.25,283,0
+NIOBW.US,D,20240703,000000,0.22,0.22,0.22,0.22,787,0
+NIOBW.US,D,20240705,000000,0.2797,0.2797,0.26,0.26,6432,0
+NIOBW.US,D,20240708,000000,0.25,0.2525,0.25,0.25,15913,0
+NIOBW.US,D,20240709,000000,0.2525,0.2525,0.25,0.2501,8605,0
+NIOBW.US,D,20240710,000000,0.25,0.25,0.2176,0.2176,21927,0
+NIOBW.US,D,20240711,000000,0.2488,0.25,0.2015,0.2015,39941,0
+NIOBW.US,D,20240712,000000,0.2,0.2,0.17,0.17,11191,0
+NIOBW.US,D,20240715,000000,0.198699,0.198699,0.1775,0.18,8678,0
+NIOBW.US,D,20240716,000000,0.1984,0.1984,0.1575,0.1575,8799,0
+NIOBW.US,D,20240717,000000,0.19,0.194,0.1425,0.1425,25841,0
+NIOBW.US,D,20240718,000000,0.16,0.16,0.16,0.16,551,0
+NIOBW.US,D,20240719,000000,0.16,0.167001,0.135,0.15,15498,0
+NIOBW.US,D,20240722,000000,0.141,0.141,0.14,0.14,1700,0
+NIOBW.US,D,20240723,000000,0.135,0.135,0.1035,0.1035,6816,0
+NIOBW.US,D,20240724,000000,0.1998,0.1998,0.101,0.101,16262,0
+NIOBW.US,D,20240725,000000,0.12,0.14,0.102,0.125,14236,0
+NIOBW.US,D,20240726,000000,0.188,0.1899,0.1,0.1,18635,0
+NIOBW.US,D,20240729,000000,0.102,0.12995,0.0858,0.095,16379,0
+NIOBW.US,D,20240730,000000,0.1191,0.1298,0.082,0.09,12622,0
+NIOBW.US,D,20240731,000000,0.1,0.11,0.092,0.092,67046,0
+NIOBW.US,D,20240801,000000,0.1,0.101,0.0813,0.0813,19453,0
+NIOBW.US,D,20240802,000000,0.1,0.1025,0.09,0.09,1707,0
+NIOBW.US,D,20240805,000000,0.1139,0.1189,0.0845,0.0845,16758,0
+NIOBW.US,D,20240806,000000,0.1,0.1,0.079,0.08,41291,0
+NIOBW.US,D,20240807,000000,0.0988,0.099,0.082,0.082,2803,0
+NIOBW.US,D,20240808,000000,0.098899,0.098899,0.098899,0.098899,598,0
+NIOBW.US,D,20240809,000000,0.099,0.1,0.081,0.0963,13027,0
+NIOBW.US,D,20240812,000000,0.085,0.085,0.085,0.085,4000,0
+NIOBW.US,D,20240813,000000,0.09,0.1002,0.085,0.1002,3127,0
+NIOBW.US,D,20240814,000000,0.102,0.102,0.09,0.09,1913,0
+NIOBW.US,D,20240815,000000,0.1,0.101,0.085,0.0855,5497,0
+NIOBW.US,D,20240816,000000,0.102499,0.102499,0.102499,0.102499,602,0
+NIOBW.US,D,20240819,000000,0.1,0.1,0.1,0.1,454,0
+NIOBW.US,D,20240820,000000,0.1189,0.12,0.1189,0.12,1997,0
+NIOBW.US,D,20240821,000000,0.12,0.156,0.1175,0.156,999,0
+NIOBW.US,D,20240822,000000,0.135,0.19,0.135,0.19,200,0
+NIOBW.US,D,20240823,000000,0.16,0.17,0.115,0.1275,10036,0
+NIOBW.US,D,20240826,000000,0.1025,0.12765,0.1,0.1,266174,0
+NIOBW.US,D,20240827,000000,0.11,0.1378,0.1,0.1,8010,0
+NIOBW.US,D,20240828,000000,0.11,0.11,0.11,0.11,608,0
+NIOBW.US,D,20240829,000000,0.11,0.11,0.1,0.101,3408,0
+NIOBW.US,D,20240903,000000,0.1898,0.1898,0.101,0.1021,1315,0
+NIOBW.US,D,20240905,000000,0.138051,0.138051,0.1,0.1,4122,0
+NIOBW.US,D,20240906,000000,0.11,0.122813,0.1,0.1,9558,0
+NIOBW.US,D,20240909,000000,0.1,0.1,0.09,0.1,1892,0
+NIOBW.US,D,20240910,000000,0.105,0.131251,0.1,0.131251,1386,0
+NIOBW.US,D,20240911,000000,0.1625,0.1649,0.1,0.106,61541,0
+NIOBW.US,D,20240912,000000,0.142499,0.142499,0.11,0.11,1614,0
+NIOBW.US,D,20240916,000000,0.13,0.1388,0.09,0.1,14729,0
+NIOBW.US,D,20240917,000000,0.1277,0.1289,0.091,0.091,2803,0
+NIOBW.US,D,20240918,000000,0.1148,0.1159,0.1148,0.1159,500,0
+NIOBW.US,D,20240919,000000,0.1189,0.1189,0.095,0.1,2809,0
+NIOBW.US,D,20240920,000000,0.095,0.109,0.095,0.095,11448,0
+NIOBW.US,D,20240923,000000,0.109,0.109,0.091,0.092,4366,0
+NIOBW.US,D,20240924,000000,0.0998,0.0998,0.092,0.0929,1613,0
+NIOBW.US,D,20240925,000000,0.093,0.094,0.093,0.094,852,0
+NIOBW.US,D,20240926,000000,0.105,0.11,0.105,0.11,5500,0
+NIOBW.US,D,20240927,000000,0.11,0.1595,0.105,0.1075,6378,0
+NIOBW.US,D,20240930,000000,0.125,0.13,0.1175,0.125,9185,0
+NIOBW.US,D,20241001,000000,0.14,0.2075,0.101,0.13,322800,0
+NIOBW.US,D,20241002,000000,0.143496,0.15,0.0975,0.105,12446,0
+NIOBW.US,D,20241003,000000,0.1483,0.4,0.1483,0.1854,174218,0
+NIOBW.US,D,20241004,000000,0.1872,0.1872,0.15,0.15,19895,0
+NIOBW.US,D,20241007,000000,0.1,0.127364,0.091,0.098,392334,0
+NIOBW.US,D,20241009,000000,0.13,0.1498,0.1,0.105,2969,0
+NIOBW.US,D,20241010,000000,0.1075,0.15,0.105,0.15,2335,0
+NIOBW.US,D,20241011,000000,0.1394,0.1497,0.1394,0.1395,1686,0
+NIOBW.US,D,20241014,000000,0.15,0.16,0.15,0.151,1452,0
+NIOBW.US,D,20241015,000000,0.155,0.1642,0.151,0.1633,2665,0
+NIOBW.US,D,20241016,000000,0.1624,0.165,0.1624,0.1649,5094,0
+NIOBW.US,D,20241017,000000,0.1564,0.1564,0.1435,0.1435,1500,0
+NIOBW.US,D,20241018,000000,0.1449,0.1649,0.1449,0.15,4290,0
+NIOBW.US,D,20241021,000000,0.1425,0.1425,0.12,0.12,1836,0
+NIOBW.US,D,20241024,000000,0.165,0.165,0.135,0.1375,3105,0
+NIOBW.US,D,20241025,000000,0.145,0.165,0.145,0.145,650,0
+NIOBW.US,D,20241028,000000,0.1275,0.145,0.125,0.125,880,0
+NIOBW.US,D,20241029,000000,0.12,0.145,0.11,0.1175,4279,0
+NIOBW.US,D,20241031,000000,0.165,0.165,0.13,0.13,25516,0
+NIOBW.US,D,20241104,000000,0.13,0.15,0.13,0.1494,17665,0
+NIOBW.US,D,20241105,000000,0.14,0.15,0.13,0.13,7967,0
+NIOBW.US,D,20241106,000000,0.1001,0.135,0.1001,0.135,16089,0
+NIOBW.US,D,20241107,000000,0.165,0.165,0.1463,0.151,7058,0
+NIOBW.US,D,20241108,000000,0.1625,0.1625,0.1625,0.1625,894,0
+NIOBW.US,D,20241111,000000,0.165,0.165,0.16,0.165,3456,0
+NIOBW.US,D,20241112,000000,0.165,0.175,0.135,0.171,2728,0
+NIOBW.US,D,20241113,000000,0.175,0.1975,0.15,0.15,3909,0
+NIOBW.US,D,20241114,000000,0.2,0.2,0.16,0.1625,5702,0
+NIOBW.US,D,20241115,000000,0.175001,0.175001,0.175001,0.175001,1000,0
+NIOBW.US,D,20241119,000000,0.187501,0.195,0.081,0.0811,117963,0
+NIOBW.US,D,20241120,000000,0.0997,0.1,0.091,0.095,1550,0
+NIOBW.US,D,20241121,000000,0.1177,0.1177,0.1,0.1,1357,0
+NIOBW.US,D,20241122,000000,0.1175,0.1175,0.096,0.096,4290,0
+NIOBW.US,D,20241125,000000,0.1107,0.1107,0.1107,0.1107,1000,0
+NIOBW.US,D,20241126,000000,0.1107,0.1146,0.1069,0.11438,19520,0
+NIOBW.US,D,20241127,000000,0.1089,0.129,0.095,0.095,4142,0
+NIOBW.US,D,20241202,000000,0.0838,0.0938,0.0757,0.08,6136,0
+NIOBW.US,D,20241204,000000,0.1188,0.16,0.11,0.11,115964,0
+NIOBW.US,D,20241205,000000,0.11,0.17,0.11,0.115,27751,0
+NIOBW.US,D,20241206,000000,0.18,0.2025,0.1175,0.1225,52644,0
+NIOBW.US,D,20241209,000000,0.18,0.216251,0.135,0.15,129488,0
+NIOBW.US,D,20241210,000000,0.15,0.18,0.116,0.13,39223,0
+NIOBW.US,D,20241211,000000,0.131,0.131,0.111,0.114,2870,0
+NIOBW.US,D,20241212,000000,0.12,0.1308,0.11,0.11,113385,0
+NIOBW.US,D,20241213,000000,0.124,0.1248,0.095,0.096,116618,0
+NIOBW.US,D,20241216,000000,0.1175,0.140501,0.1175,0.140501,3900,0
+NIOBW.US,D,20241217,000000,0.1405,0.15,0.0973,0.099,11284,0
+NIOBW.US,D,20241218,000000,0.1485,0.16,0.103,0.11,4720,0
+NIOBW.US,D,20241226,000000,0.11,0.15,0.1,0.101,61546,0
+NIOBW.US,D,20241227,000000,0.15,0.15,0.097,0.1,37249,0
+NIOBW.US,D,20241230,000000,0.145,0.1485,0.09,0.095,196552,0
+NIOBW.US,D,20241231,000000,0.1001,0.117,0.081,0.093,34242,0
+NIOBW.US,D,20250102,000000,0.1137,0.115,0.086,0.091,14207,0
+NIOBW.US,D,20250103,000000,0.1137,0.1148,0.087,0.0878,81278,0
+NIOBW.US,D,20250106,000000,0.11,0.2501,0.095,0.119,293722,0
+NIOBW.US,D,20250107,000000,0.119,0.12,0.1,0.1,10254,0
+NIOBW.US,D,20250108,000000,0.1003,0.1003,0.0925,0.0925,15423,0
+NIOBW.US,D,20250110,000000,0.096651,0.0998,0.092,0.0961,21923,0
+NIOBW.US,D,20250113,000000,0.12,0.12,0.12,0.12,426,0
+NIOBW.US,D,20250114,000000,0.0967,0.0967,0.093,0.093,3940,0
+NIOBW.US,D,20250115,000000,0.1088,0.1295,0.097,0.12,61669,0
+NIOBW.US,D,20250116,000000,0.12,0.12,0.12,0.12,470,0
+NIOBW.US,D,20250117,000000,0.1099,0.1288,0.0925,0.1,10631,0
+NIOBW.US,D,20250121,000000,0.13,0.14,0.11,0.11,3887,0
+NIOBW.US,D,20250122,000000,0.120001,0.13,0.0905,0.0935,96883,0
+NIOBW.US,D,20250124,000000,0.10875,0.10875,0.10875,0.10875,552,0
+NIOBW.US,D,20250128,000000,0.139,0.139,0.1125,0.115,6953,0
+NIOBW.US,D,20250129,000000,0.12,0.1275,0.105,0.105,4553,0
+NIOBW.US,D,20250131,000000,0.135,0.135,0.125,0.125,8340,0
+NIOBW.US,D,20250203,000000,0.1237,0.136,0.115,0.115,10590,0
+NIOBW.US,D,20250204,000000,0.116,0.14,0.105,0.105,27114,0
+NIOBW.US,D,20250205,000000,0.1136,0.135,0.1,0.1227,6937,0
+NIOBW.US,D,20250206,000000,0.14,0.14,0.091,0.0923,57558,0
+NIOBW.US,D,20250207,000000,0.1218,0.123,0.0925,0.0925,33054,0
+NIOBW.US,D,20250210,000000,0.1278,0.1975,0.0975,0.184299,123535,0
+NIOBW.US,D,20250211,000000,0.1616,0.179,0.1616,0.1775,19093,0
+NIOBW.US,D,20250212,000000,0.1775,0.1799,0.1775,0.1775,23497,0
+NIOBW.US,D,20250213,000000,0.18,0.2,0.18,0.1924,31328,0
+NIOBW.US,D,20250214,000000,0.1924,0.2119,0.1924,0.211,17377,0
+NIOBW.US,D,20250218,000000,0.219,0.219186,0.1775,0.1775,7855,0
+NIOBW.US,D,20250220,000000,0.1775,0.2129,0.1775,0.1775,7314,0
+NIOBW.US,D,20250224,000000,0.196251,0.196251,0.196251,0.196251,235,0
+NIOBW.US,D,20250225,000000,0.1944,0.21,0.187198,0.1916,14515,0
+NIOBW.US,D,20250227,000000,0.193,0.193,0.1775,0.1775,37519,0
+NIOBW.US,D,20250228,000000,0.1775,0.179,0.1616,0.175,4534,0
+NIOBW.US,D,20250303,000000,0.167,0.167,0.167,0.167,544,0
+NIOBW.US,D,20250304,000000,0.178,0.18,0.178,0.1795,2575,0
+NIOBW.US,D,20250305,000000,0.18,0.1916,0.16,0.178,46805,0
+NIOBW.US,D,20250306,000000,0.18,0.18,0.18,0.18,1231,0
+NIOBW.US,D,20250307,000000,0.1725,0.1725,0.1725,0.1725,256,0
+NIOBW.US,D,20250311,000000,0.075,0.1762,0.075,0.1762,23955,0
+NIOBW.US,D,20250312,000000,0.1111,0.1925,0.1111,0.1924,8276,0
+NIOBW.US,D,20250314,000000,0.142,0.164,0.136919,0.164,3601,0
+NIOBW.US,D,20250317,000000,0.1515,0.17496,0.15,0.1736,1316,0
+NIOBW.US,D,20250318,000000,0.162309,0.162309,0.162309,0.162309,100,0
+NIOBW.US,D,20250319,000000,0.1787,0.1799,0.1786,0.1798,1278,0
+NIOBW.US,D,20250321,000000,0.2,0.205,0.2,0.2,2756,0
+NIOBW.US,D,20250324,000000,0.1855,0.2995,0.1855,0.24,50895,0
+NIOBW.US,D,20250325,000000,0.37,0.37,0.37,0.37,368,0
+NIOBW.US,D,20250326,000000,0.2531,0.2531,0.2123,0.2123,1977,0
+NIOBW.US,D,20250327,000000,0.2725,0.275,0.2521,0.2521,1933,0
+NIOBW.US,D,20250328,000000,0.25,0.279,0.2,0.235,11834,0
+NIOBW.US,D,20250331,000000,0.2604,0.2604,0.16,0.16,3143,0
+NIOBW.US,D,20250401,000000,0.2,0.23,0.2,0.23,501,0
+NIOBW.US,D,20250404,000000,0.2498,0.27,0.23,0.25,1257,0
+NIOBW.US,D,20250407,000000,0.26,0.2649,0.25,0.2625,2577,0
+NIOBW.US,D,20250408,000000,0.265,0.365,0.265,0.2965,52953,0
+NIOBW.US,D,20250409,000000,0.29,0.29,0.1626,0.2299,21166,0
+NIOBW.US,D,20250410,000000,0.3225,0.3225,0.23,0.2775,1214,0
+NIOBW.US,D,20250411,000000,0.2975,0.2975,0.27875,0.27875,3660,0
+NIOBW.US,D,20250414,000000,0.28,0.3425,0.16,0.298,9629,0
+NIOBW.US,D,20250415,000000,0.3432,0.38,0.2837,0.38,5300,0
+NIOBW.US,D,20250416,000000,0.55,0.73,0.53,0.64625,655390,0
+NIOBW.US,D,20250417,000000,0.75,0.75,0.4504,0.58,130082,0
+NIOBW.US,D,20250421,000000,0.5575,0.65,0.5445,0.5915,113325,0
+NIOBW.US,D,20250422,000000,0.6375,0.65,0.5556,0.6095,34112,0
+NIOBW.US,D,20250423,000000,0.56,0.6475,0.56,0.6374,30628,0
+NIOBW.US,D,20250424,000000,0.65,0.695,0.64,0.64,37769,0
+NIOBW.US,D,20250425,000000,0.6188,0.65,0.5251,0.5794,21443,0
+NIOBW.US,D,20250428,000000,0.6425,0.69625,0.6087,0.65,23189,0
+NIOBW.US,D,20250429,000000,0.602,0.65,0.525,0.525,53226,0
+NIOBW.US,D,20250430,000000,0.546,0.55,0.44,0.4734,38873,0
+NIOBW.US,D,20250501,000000,0.5497,0.57,0.4501,0.48,45109,0
+NIOBW.US,D,20250502,000000,0.57,0.57,0.48,0.4802,5800,0
+NIOBW.US,D,20250505,000000,0.5493,0.6575,0.5005,0.6575,45273,0
+NIOBW.US,D,20250506,000000,0.66,0.66,0.405,0.4465,452507,0
+NIOBW.US,D,20250507,000000,0.4,0.4,0.3525,0.37,128266,0
+NIOBW.US,D,20250508,000000,0.37,0.487,0.37,0.487,23995,0
+NIOBW.US,D,20250509,000000,0.5,0.5,0.42,0.496,4807,0
+NIOBW.US,D,20250512,000000,0.42,0.445,0.37,0.4,19622,0
+NIOBW.US,D,20250513,000000,0.385,0.48,0.37,0.429,52567,0
+NIOBW.US,D,20250514,000000,0.43,0.4328,0.43,0.4328,3000,0
+NIOBW.US,D,20250515,000000,0.403,0.403,0.37,0.4,6755,0
+NIOBW.US,D,20250516,000000,0.37,0.38,0.35,0.37,70263,0
+NIOBW.US,D,20250519,000000,0.3799,0.43,0.35,0.427,8355,0
+NIOBW.US,D,20250520,000000,0.4,0.43,0.4,0.402,9172,0
+NIOBW.US,D,20250521,000000,0.37,0.43,0.3607,0.43,22183,0
+NIOBW.US,D,20250522,000000,0.43,0.43,0.37,0.43,17916,0
+NIOBW.US,D,20250523,000000,0.4,0.43,0.3625,0.4,6471,0
+NIOBW.US,D,20250527,000000,0.37251,0.399999,0.315,0.38,36536,0
+NIOBW.US,D,20250528,000000,0.3275,0.3903,0.275,0.3903,25311,0
+NIOBW.US,D,20250529,000000,0.3424,0.3424,0.2776,0.2776,4788,0
+NIOBW.US,D,20250530,000000,0.2864,0.4275,0.285,0.3512,2265,0
+NIOBW.US,D,20250602,000000,0.37,0.43,0.37,0.43,2106,0
+NIOBW.US,D,20250603,000000,0.43,0.43,0.3501,0.43,5143,0
+NIOBW.US,D,20250604,000000,0.43,0.43,0.4,0.4201,20718,0
+NIOBW.US,D,20250605,000000,0.4,0.43,0.3625,0.4195,3497,0
+NIOBW.US,D,20250606,000000,0.3658,0.4125,0.3658,0.4125,2716,0
+NIOBW.US,D,20250609,000000,0.3692,0.3849,0.3601,0.37,4960,0
+NIOBW.US,D,20250610,000000,0.37,0.4138,0.37,0.4,19381,0
+NIOBW.US,D,20250611,000000,0.43,0.43,0.370001,0.43,500,0
+NIOBW.US,D,20250612,000000,0.43,0.43,0.3701,0.4299,217317,0
+NIOBW.US,D,20250613,000000,0.43,0.43,0.4145,0.4281,8410,0
+NIOBW.US,D,20250616,000000,0.43,0.5,0.428201,0.4999,35319,0
+NIOBW.US,D,20250617,000000,0.48,0.5,0.4643,0.4999,8657,0
+NIOBW.US,D,20250618,000000,0.4976,0.5038,0.4261,0.4261,15561,0
+NIOBW.US,D,20250620,000000,0.4304,0.47,0.4304,0.4499,1866,0
+NIOBW.US,D,20250623,000000,0.52,0.5275,0.464,0.5178,5018,0
+NIOBW.US,D,20250624,000000,0.5178,0.55,0.5178,0.5275,11536,0
+NIOBW.US,D,20250625,000000,0.55,0.55,0.5178,0.5179,4235,0
+NIOBW.US,D,20250626,000000,0.5178,0.547499,0.5178,0.547499,1109,0
+NIOBW.US,D,20250627,000000,0.5178,0.5179,0.4776,0.507401,6844,0
+NIOBW.US,D,20250701,000000,0.4725,0.4949,0.45,0.4949,13531,0
+NIOBW.US,D,20250702,000000,0.4692,0.4692,0.4692,0.4692,756,0
+NIOBW.US,D,20250703,000000,0.46,0.48375,0.46,0.48375,500,0
+NIOBW.US,D,20250707,000000,0.45,0.48,0.42,0.48,5031,0
+NIOBW.US,D,20250708,000000,0.42,0.4767,0.42,0.4767,1831,0
+NIOBW.US,D,20250710,000000,0.49,0.6124,0.4899,0.5601,139935,0
+NIOBW.US,D,20250711,000000,0.6,0.649899,0.58,0.6,30917,0
+NIOBW.US,D,20250714,000000,0.62,0.6295,0.55,0.5535,51867,0
+NIOBW.US,D,20250715,000000,0.6,0.69995,0.5999,0.6999,26048,0
+NIOBW.US,D,20250716,000000,0.7,0.7,0.65,0.6533,7590,0
+NIOBW.US,D,20250717,000000,0.56,0.66,0.56,0.65,26711,0
+NIOBW.US,D,20250718,000000,0.66,0.86,0.66,0.7395,83888,0
+NIOBW.US,D,20250721,000000,0.74,0.74,0.6025,0.6199,30320,0
+NIOBW.US,D,20250722,000000,0.61,0.6116,0.5801,0.6116,24397,0
+NIOBW.US,D,20250723,000000,0.73,0.75,0.61,0.7178,17235,0
+NIOBW.US,D,20250724,000000,0.74,0.77,0.72,0.74,16741,0
+NIOBW.US,D,20250725,000000,0.74,0.74,0.606249,0.6492,42359,0
+NIOBW.US,D,20250728,000000,0.7475,0.7475,0.726,0.73,2432,0
+NIOBW.US,D,20250729,000000,0.72,0.72,0.62,0.65,4989,0
+NIOBW.US,D,20250730,000000,0.6797,0.6797,0.643001,0.67,4289,0
+NIOBW.US,D,20250731,000000,0.640499,0.744999,0.640499,0.744999,10625,0
+NIOBW.US,D,20250801,000000,0.7359,0.75,0.705,0.75,59878,0
+NIOBW.US,D,20250804,000000,0.92,0.92,0.71375,0.7835,4131,0
+NIOBW.US,D,20250805,000000,0.86,0.86,0.769999,0.83455,33482,0
+NIOBW.US,D,20250806,000000,0.95,1.04,0.91,1.02,245611,0
+NIOBW.US,D,20250807,000000,1.08,1.1489,1,1.0278,157707,0
+NIOBW.US,D,20250808,000000,1.02,1.24,1,1.18,131964,0
+NIOBW.US,D,20250811,000000,1.23,1.25,1.12,1.1203,70944,0
+NIOBW.US,D,20250812,000000,1.07,1.1019,0.86,0.9509,89694,0
+NIOBW.US,D,20250813,000000,1.09,1.09,0.9463,1,15045,0
+NIOBW.US,D,20250814,000000,1.05,1.12,0.9463,1.0101,29487,0
+NIOBW.US,D,20250815,000000,1.05,1.09,0.93,0.99,44574,0
+NIOBW.US,D,20250818,000000,0.94,1.0001,0.9083,0.995,38306,0
+NIOBW.US,D,20250819,000000,0.97,0.98,0.878,0.878,25057,0
+NIOBW.US,D,20250820,000000,0.935,0.935,0.86,0.9,5830,0
+NIOBW.US,D,20250821,000000,0.95,0.95,0.84,0.8999,45418,0
+NIOBW.US,D,20250822,000000,0.9,0.930001,0.729,0.83,31029,0
+NIOBW.US,D,20250825,000000,0.86,0.9,0.8,0.8674,25590,0
+NIOBW.US,D,20250826,000000,0.8857,0.9986,0.86,0.93,48158,0
+NIOBW.US,D,20250827,000000,0.95,1.08,0.89,1,35088,0
+NIOBW.US,D,20250828,000000,1.09,1.09,0.91,0.94,14389,0
+NIOBW.US,D,20250829,000000,0.9202,1,0.89,0.9201,47894,0
+NIOBW.US,D,20250902,000000,0.93,0.95,0.7846,0.8133,53365,0
+NIOBW.US,D,20250903,000000,0.88,0.9275,0.8305,0.9,5430,0
+NIOBW.US,D,20250904,000000,0.9,0.9274,0.8,0.83,14766,0
+NIOBW.US,D,20250905,000000,0.8213,1,0.8213,0.89,23800,0
+NIOBW.US,D,20250908,000000,0.9398,1,0.86,0.8627,7033,0
+NIOBW.US,D,20250909,000000,0.89,0.9785,0.8,0.83,14728,0
+NIOBW.US,D,20250910,000000,0.83,0.90738,0.83,0.87,4398,0
+NIOBW.US,D,20250911,000000,0.8651,0.95,0.85,0.8906,12271,0
+NIOBW.US,D,20250912,000000,0.949999,0.95,0.85,0.8623,38528,0
+NIOBW.US,D,20250915,000000,0.95,0.95,0.88,0.89,14631,0
+NIOBW.US,D,20250916,000000,0.8898,0.977601,0.8781,0.9303,84461,0
+NIOBW.US,D,20250917,000000,0.95,1.07,0.9127,1,84880,0
+NIOBW.US,D,20250918,000000,1,1.12,1,1.05,58308,0
+NIOBW.US,D,20250919,000000,1.24,1.28,1.11,1.1999,238810,0
+NIOBW.US,D,20250922,000000,1.28,1.28,1.17,1.2499,12974,0
+NIOBW.US,D,20250923,000000,1.23,1.33,1.12,1.2417,70082,0
+NIOBW.US,D,20250924,000000,1.33,1.45,1.22,1.43,80492,0
+NIOBW.US,D,20250925,000000,1.47,1.88,1.37,1.8,214861,0
+NIOBW.US,D,20250926,000000,1.84,1.84,1.53,1.7157,62998,0
+NIOBW.US,D,20250929,000000,1.75,1.86,1.7301,1.81,82182,0
+NIOBW.US,D,20250930,000000,1.8,1.84,1.71,1.84,60674,0
+NIOBW.US,D,20251001,000000,1.89,1.89,1.66,1.83,67774,0
+NIOBW.US,D,20251002,000000,1.84,1.84,1.56,1.83,94596,0
+NIOBW.US,D,20251003,000000,1.96,2.67,1.96,2.45,462597,0
+NIOBW.US,D,20251006,000000,3,3.32,2.68,2.79,334800,0
+NIOBW.US,D,20251007,000000,3.1,3.38,2.73,3,232193,0
+NIOBW.US,D,20251008,000000,2.85,3.25,2.85,3.05,219207,0
+NIOBW.US,D,20251009,000000,3.15,3.95,3.15,3.71,244272,0
+NIOBW.US,D,20251010,000000,3.99,4.74,3.7,4.14,535507,0
+NIOBW.US,D,20251013,000000,4.9,5.55,4.25,4.9,413481,0
+NIOBW.US,D,20251014,000000,6.09,6.09,4.25,5.2,305155,0
+NIOBW.US,D,20251015,000000,5.45,5.47,3.9,4.36,217148,0
+NIOBW.US,D,20251016,000000,4.75,4.75,3.03,3.57,215944,0
+NIOBW.US,D,20251017,000000,3.28,3.7,2.8,3.01,288013,0
+NIOBW.US,D,20251020,000000,3.12,4.32,3.12,4.06,170308,0
+NIOBW.US,D,20251021,000000,3.94,4.015,3.51,3.77,170699,0
+NIOBW.US,D,20251022,000000,3.58,4.14,3,3.4,183309,0
+NIOBW.US,D,20251023,000000,3.6,4,3.3,3.39,148842,0
+NIOBW.US,D,20251024,000000,3.61,3.81,3.5,3.77,67864,0
+NIOBW.US,D,20251027,000000,3.6,3.6,2.81,3.15,181623,0
+NIOBW.US,D,20251028,000000,3.07,3.13,2.68,3.03,187599,0
+NIOBW.US,D,20251029,000000,3.18,3.18,2.68,2.83,82764,0
+NIOBW.US,D,20251030,000000,2.965,3.09,2.8,2.86,105190,0
+NIOBW.US,D,20251031,000000,2.86,3,2.36,2.36,217469,0
+NIOBW.US,D,20251103,000000,2.24,2.47,1.575,1.62,292051,0
+NIOBW.US,D,20251104,000000,1.5,1.92,1.39,1.76,264120,0
+NIOBW.US,D,20251105,000000,1.76,1.9599,1.75,1.9,57624,0
+NIOBW.US,D,20251106,000000,1.95,2.05,1.72,1.8999,82494,0
+NIOBW.US,D,20251107,000000,1.835,2.04,1.75,2.024,81002,0
+NIOBW.US,D,20251110,000000,2,2.18,1.9,2.13,29191,0
+NIOBW.US,D,20251111,000000,2.2,2.2,2,2.02,97508,0
+NIOBW.US,D,20251112,000000,2.06,2.7,2.06,2.2306,83531,0
+NIOBW.US,D,20251113,000000,2.42,2.42,1.9,1.95,66405,0
+NIOBW.US,D,20251114,000000,1.9,2.18,1.9,2.05,41011,0
+NIOBW.US,D,20251117,000000,1.97,2.14,1.9,2,43707,0
+NIOBW.US,D,20251118,000000,2,2.2184,2,2.13,34638,0
+NIOBW.US,D,20251119,000000,2.33,2.405,2.1,2.16,43403,0
+NIOBW.US,D,20251120,000000,2.23,2.28,1.96,1.96,77926,0
+NIOBW.US,D,20251121,000000,2.33,2.33,1.8,1.8,24343,0
+NIOBW.US,D,20251124,000000,1.81,1.99,1.81,1.9505,13196,0
+NIOBW.US,D,20251125,000000,1.99,1.99,1.91,1.95,4278,0
+NIOBW.US,D,20251126,000000,1.9,2.0101,1.9,1.9001,25976,0
+NIOBW.US,D,20251128,000000,1.89,2.1,1.89,2.09,2642,0
+NIOBW.US,D,20251201,000000,2.13,2.13,1.8,1.95,93007,0
+NIOBW.US,D,20251202,000000,1.82,2.08,1.82,2.08,9598,0
+NIOBW.US,D,20251203,000000,1.992,2.25,1.8,2.14,37394,0
+NIOBW.US,D,20251204,000000,2.22,2.64,1.91,2.58,46046,0
+NIOBW.US,D,20251205,000000,2.52,2.73,2.48,2.53,33062,0
+NIOBW.US,D,20251208,000000,2.7199,2.7199,2.5,2.54,2413,0
+NIOBW.US,D,20251209,000000,2.4965,2.58,2.38,2.58,27279,0
+NIOBW.US,D,20251210,000000,2.52,2.52,2.2,2.32,18352,0
+NIOBW.US,D,20251211,000000,2.4072,2.4072,2.25,2.2744,4230,0
+NIOBW.US,D,20251212,000000,2.24,2.24,2.07,2.07,17640,0
+NIOBW.US,D,20251215,000000,2,2.06,1.81,1.92,39520,0
+NIOBW.US,D,20251216,000000,1.882,2.015,1.8,2.015,25041,0
+NIOBW.US,D,20251217,000000,2,2,1.76,1.76,25041,0
+NIOBW.US,D,20251218,000000,1.87,1.87,1.69,1.78,16413,0
+NIOBW.US,D,20251219,000000,1.75,1.8,1.75,1.76,15120,0
+NIOBW.US,D,20251222,000000,1.7,2.0445,1.7,1.85,4212,0
+NIOBW.US,D,20251223,000000,1.84,2.13,1.84,2.1,29761,0
+NIOBW.US,D,20251224,000000,2.21,2.21,2.115,2.115,2114,0
+NIOBW.US,D,20251226,000000,2.23,2.23,1.83,2.015,44734,0
+NIOBW.US,D,20251229,000000,1.95,1.95,1.85,1.9,9759,0
+NIOBW.US,D,20251230,000000,1.92,1.94,1.85,1.85,12168,0
+NIOBW.US,D,20251231,000000,1.85,1.91,1.4,1.86,28817,0
+NIOBW.US,D,20260102,000000,1.85,2,1.79,1.99,36227,0
+NIOBW.US,D,20260105,000000,2.05,2.14,2.04,2.1,23918,0
+NIOBW.US,D,20260106,000000,2.11,2.47,2.11,2.43,45989,0
+NIOBW.US,D,20260107,000000,2.405,2.78,2.3801,2.68,46901,0
+NIOBW.US,D,20260108,000000,2.63,2.74,2.14,2.58,21000,0
+NIOBW.US,D,20260109,000000,2.64,2.75,2.53,2.54,6457,0
+NIOBW.US,D,20260112,000000,2.8,2.845,2.6,2.72,245906,0
+NIOBW.US,D,20260113,000000,2.99,2.99,2.64,2.73,32134,0
+NIOBW.US,D,20260114,000000,2.77,2.9,2.625,2.8999,10648,0
+NIOBW.US,D,20260115,000000,2.89,2.9499,2.62,2.6419,44241,0
+NIOBW.US,D,20260116,000000,2.6834,2.77,2.63,2.75,7382,0
+NIOBW.US,D,20260120,000000,2.53,2.71,2.51,2.58,24946,0
+NIOBW.US,D,20260121,000000,2.69,2.8499,2.32,2.32,38803,0
+NIOBW.US,D,20260122,000000,2.59,3.03,2.57,2.93,79641,0
+NIOBW.US,D,20260123,000000,3.29,3.43,3.08,3.15,190947,0
+NIOBW.US,D,20260126,000000,3.27,3.27,2.83,2.99,29046,0
+NIOBW.US,D,20260127,000000,2.96,3.27,2.96,3.13,25824,0
+NIOBW.US,D,20260128,000000,3.35,3.35,3,3.1,29194,0
+NIOBW.US,D,20260129,000000,3.08,3.08,2.45,2.73,109796,0
+NIOBW.US,D,20260130,000000,2.57,2.675,2.33,2.43,34063,0
+NIOBW.US,D,20260202,000000,2.5,2.845,2.48,2.51,40820,0
+NIOBW.US,D,20260203,000000,2.51,3.049,2.51,3.049,74295,0
+NIOBW.US,D,20260204,000000,3,3,2.6002,2.78,20215,0
+NIOBW.US,D,20260205,000000,2.8865,2.8865,2.31,2.32,25360,0
+NIOBW.US,D,20260206,000000,2.51,2.64,2.4469,2.535,24638,0
+NIOBW.US,D,20260209,000000,2.55,2.84,2.5301,2.58,14074,0
+NIOBW.US,D,20260210,000000,2.85,2.85,2.56,2.605,10475,0
+NIOBW.US,D,20260211,000000,2.53,2.5999,2.49,2.59,3207,0
+NIOBW.US,D,20260212,000000,2.53,2.53,2.3001,2.35,21155,0
+NIOBW.US,D,20260213,000000,2.38,2.46,2.38,2.46,1609,0
+NIOBW.US,D,20260217,000000,2.3,2.44,2.27,2.37,16602,0
+NIOBW.US,D,20260218,000000,2.41,2.62,2.23,2.23,15900,0
diff --git a/daily/us/nasdaq stocks/2/nmpar.us.txt b/daily/us/nasdaq stocks/2/nmpar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31f8c56dd7bd8338675e2a7f07329b12b88735da
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nmpar.us.txt	
@@ -0,0 +1,67 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMPAR.US,D,20250904,000000,0.1901,0.1901,0.19,0.19,2429,0
+NMPAR.US,D,20250905,000000,0.18,0.1901,0.18,0.19,510991,0
+NMPAR.US,D,20250908,000000,0.2,0.2,0.19,0.2,18095,0
+NMPAR.US,D,20250909,000000,0.1901,0.1901,0.1901,0.1901,12100,0
+NMPAR.US,D,20250910,000000,0.1901,0.1901,0.1901,0.1901,22801,0
+NMPAR.US,D,20250911,000000,0.1901,0.1901,0.1901,0.1901,5577,0
+NMPAR.US,D,20250912,000000,0.1901,0.2,0.1843,0.2,20400,0
+NMPAR.US,D,20250915,000000,0.199,0.25,0.19,0.1901,43798,0
+NMPAR.US,D,20250916,000000,0.2,0.2,0.2,0.2,7500,0
+NMPAR.US,D,20250917,000000,0.2,0.2275,0.2,0.2275,6986,0
+NMPAR.US,D,20250918,000000,0.200049,0.225049,0.200049,0.2175,8138,0
+NMPAR.US,D,20250919,000000,0.22,0.22,0.21,0.21,3900,0
+NMPAR.US,D,20250922,000000,0.1902,0.22,0.1902,0.1905,4457,0
+NMPAR.US,D,20250923,000000,0.22,0.22,0.1905,0.1905,3700,0
+NMPAR.US,D,20250925,000000,0.2076,0.2077,0.1902,0.1902,1400,0
+NMPAR.US,D,20250929,000000,0.2088,0.21,0.1902,0.200049,2581,0
+NMPAR.US,D,20250930,000000,0.1901,0.21,0.1901,0.21,4265,0
+NMPAR.US,D,20251001,000000,0.22,0.22,0.21,0.21,5500,0
+NMPAR.US,D,20251002,000000,0.217,0.22,0.21,0.21,20555,0
+NMPAR.US,D,20251006,000000,0.2644,0.2644,0.2644,0.2644,200,0
+NMPAR.US,D,20251007,000000,0.2367,0.2367,0.196,0.22,1430,0
+NMPAR.US,D,20251009,000000,0.22,0.2201,0.22,0.2201,30000,0
+NMPAR.US,D,20251010,000000,0.3522,0.3522,0.3093,0.3093,994,0
+NMPAR.US,D,20251013,000000,0.3,0.3,0.2838,0.3,6897,0
+NMPAR.US,D,20251014,000000,0.3,0.3,0.26,0.26,735,0
+NMPAR.US,D,20251016,000000,0.2208,0.2355,0.2201,0.2305,3339,0
+NMPAR.US,D,20251024,000000,0.2201,0.2201,0.2201,0.2201,200,0
+NMPAR.US,D,20251028,000000,0.25,0.25,0.2201,0.2398,48575,0
+NMPAR.US,D,20251030,000000,0.2201,0.2201,0.2201,0.2201,2952,0
+NMPAR.US,D,20251104,000000,0.2282,0.2282,0.2145,0.22,62267,0
+NMPAR.US,D,20251105,000000,0.235,0.235,0.235,0.235,133,0
+NMPAR.US,D,20251110,000000,0.2661,0.2661,0.2661,0.2661,361,0
+NMPAR.US,D,20251114,000000,0.2201,0.25,0.22,0.2499,60360,0
+NMPAR.US,D,20251117,000000,0.22,0.22,0.21,0.21,179777,0
+NMPAR.US,D,20251119,000000,0.2611,0.2611,0.2611,0.2611,405,0
+NMPAR.US,D,20251120,000000,0.26,0.26,0.26,0.26,3846,0
+NMPAR.US,D,20251121,000000,0.2158,0.2538,0.2002,0.2538,3971,0
+NMPAR.US,D,20251205,000000,0.2051,0.24,0.2051,0.24,5125,0
+NMPAR.US,D,20251210,000000,0.2225,0.2225,0.2225,0.2225,100,0
+NMPAR.US,D,20251211,000000,0.23,0.23,0.23,0.23,26532,0
+NMPAR.US,D,20251215,000000,0.21,0.21,0.209251,0.21,6240,0
+NMPAR.US,D,20251216,000000,0.21,0.21,0.1921,0.196,50344,0
+NMPAR.US,D,20251217,000000,0.1903,0.195,0.1903,0.195,64364,0
+NMPAR.US,D,20251223,000000,0.2301,0.2301,0.2301,0.2301,125,0
+NMPAR.US,D,20251229,000000,0.2,0.2,0.1801,0.1801,29541,0
+NMPAR.US,D,20251230,000000,0.1741,0.201,0.17,0.201,99110,0
+NMPAR.US,D,20260102,000000,0.2261,0.2262,0.2261,0.2261,1600,0
+NMPAR.US,D,20260105,000000,0.1844,0.189,0.1706,0.1843,19212,0
+NMPAR.US,D,20260106,000000,0.239,0.239,0.2271,0.2271,1100,0
+NMPAR.US,D,20260109,000000,0.24,0.24,0.1751,0.2,3450,0
+NMPAR.US,D,20260113,000000,0.2,0.2,0.2,0.2,101,0
+NMPAR.US,D,20260114,000000,0.227,0.227,0.227,0.227,416,0
+NMPAR.US,D,20260115,000000,0.1937,0.21,0.1937,0.21,325,0
+NMPAR.US,D,20260120,000000,0.19,0.2026,0.1825,0.2026,9016,0
+NMPAR.US,D,20260121,000000,0.2,0.2,0.2,0.2,110,0
+NMPAR.US,D,20260122,000000,0.2026,0.2026,0.2026,0.2026,250,0
+NMPAR.US,D,20260129,000000,0.2,0.2133,0.2,0.2133,1200,0
+NMPAR.US,D,20260130,000000,0.2,0.2253,0.2,0.2253,1326,0
+NMPAR.US,D,20260202,000000,0.2,0.2133,0.2,0.2133,1325,0
+NMPAR.US,D,20260203,000000,0.2,0.2288,0.2,0.2287,1625,0
+NMPAR.US,D,20260205,000000,0.1953,0.2181,0.1953,0.2181,1650,0
+NMPAR.US,D,20260206,000000,0.2,0.219,0.197,0.2182,2050,0
+NMPAR.US,D,20260209,000000,0.2,0.2295,0.2,0.2295,1324,0
+NMPAR.US,D,20260212,000000,0.175,0.23,0.1371,0.22,11632,0
+NMPAR.US,D,20260217,000000,0.23,0.23,0.23,0.23,294,0
+NMPAR.US,D,20260218,000000,0.263,0.263,0.1812,0.23,40157,0
diff --git a/daily/us/nasdaq stocks/2/npac.us.txt b/daily/us/nasdaq stocks/2/npac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..251a332118ae59ae11ed23f4624f73bfcb450d37
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/npac.us.txt	
@@ -0,0 +1,160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPAC.US,D,20250616,000000,10.15,10.4,10.15,10.4,225,0
+NPAC.US,D,20250618,000000,10.3468,10.55,10.3468,10.5,2401,0
+NPAC.US,D,20250620,000000,10.5,10.5,10.32,10.402,28751,0
+NPAC.US,D,20250623,000000,10.4,10.45,10.33,10.38,134895,0
+NPAC.US,D,20250624,000000,10.4,10.442,10.3536,10.38,37010,0
+NPAC.US,D,20250625,000000,10.38,10.3837,10.3,10.33,68442,0
+NPAC.US,D,20250626,000000,10.33,10.33,10.23,10.25,36737,0
+NPAC.US,D,20250627,000000,10.26,10.265,10.245,10.26,30181,0
+NPAC.US,D,20250630,000000,10.25,10.25,10.15,10.2,285307,0
+NPAC.US,D,20250701,000000,10.16,10.23,10.15,10.1701,99758,0
+NPAC.US,D,20250702,000000,10.18,10.19,10.12,10.13,145443,0
+NPAC.US,D,20250703,000000,10.24,10.24,10.16,10.17,42746,0
+NPAC.US,D,20250707,000000,10.2024,10.2024,10.17,10.1827,123006,0
+NPAC.US,D,20250708,000000,10.17,10.19,10.17,10.17,39537,0
+NPAC.US,D,20250709,000000,10.16,10.16,10.14,10.15,16797,0
+NPAC.US,D,20250710,000000,10.13,10.15,10.13,10.15,9625,0
+NPAC.US,D,20250711,000000,10.13,10.17,10.13,10.17,6990,0
+NPAC.US,D,20250714,000000,10.15,10.19,10.14,10.19,5304,0
+NPAC.US,D,20250715,000000,10.15,10.15,10.15,10.15,31801,0
+NPAC.US,D,20250716,000000,10.15,10.15,10.14,10.14,148475,0
+NPAC.US,D,20250717,000000,10.15,10.16,10.15,10.155,96141,0
+NPAC.US,D,20250718,000000,10.1516,10.158,10.1,10.135,193547,0
+NPAC.US,D,20250721,000000,10.14,10.15,10.14,10.15,28208,0
+NPAC.US,D,20250722,000000,10.1495,10.17,10.14,10.155,536117,0
+NPAC.US,D,20250723,000000,10.16,10.17,10.16,10.165,41181,0
+NPAC.US,D,20250724,000000,10.1681,10.18,10.1681,10.1718,41213,0
+NPAC.US,D,20250725,000000,10.17,10.17,10.16,10.1601,33338,0
+NPAC.US,D,20250728,000000,10.15,10.18,10.15,10.17,86855,0
+NPAC.US,D,20250729,000000,10.16,10.17,10.1525,10.17,59771,0
+NPAC.US,D,20250730,000000,10.17,10.17,10.17,10.17,25393,0
+NPAC.US,D,20250731,000000,10.17,10.19,10.16,10.17,59110,0
+NPAC.US,D,20250801,000000,10.155,10.155,10.155,10.155,38330,0
+NPAC.US,D,20250804,000000,10.1966,10.1966,10.155,10.16,68457,0
+NPAC.US,D,20250805,000000,10.15,10.1744,10.15,10.16,23327,0
+NPAC.US,D,20250806,000000,10.16,10.1701,10.13,10.15,256504,0
+NPAC.US,D,20250807,000000,10.16,10.18,10.14,10.15,96017,0
+NPAC.US,D,20250808,000000,10.14,10.16,10.1,10.12,97616,0
+NPAC.US,D,20250811,000000,10.1101,10.16,10.1,10.11,194216,0
+NPAC.US,D,20250812,000000,10.12,10.14,10.0699,10.12,130875,0
+NPAC.US,D,20250813,000000,10.0757,10.13,10.0757,10.105,29773,0
+NPAC.US,D,20250814,000000,10.1199,10.12,10.0811,10.105,101857,0
+NPAC.US,D,20250815,000000,10.11,10.1185,10.0805,10.1,70488,0
+NPAC.US,D,20250818,000000,10.1,10.1001,10.0903,10.1,29425,0
+NPAC.US,D,20250819,000000,10.1,10.15,10.1,10.15,324612,0
+NPAC.US,D,20250820,000000,10.1,10.11,10.1,10.11,36659,0
+NPAC.US,D,20250821,000000,10.1,10.12,10.1,10.12,24618,0
+NPAC.US,D,20250822,000000,10.11,10.13,10.1,10.13,61820,0
+NPAC.US,D,20250825,000000,10.11,10.13,10.1,10.13,23507,0
+NPAC.US,D,20250826,000000,10.12,10.12,10.1,10.11,3815,0
+NPAC.US,D,20250827,000000,10.1136,10.12,10.1,10.11,477608,0
+NPAC.US,D,20250828,000000,10.1,10.11,10.08,10.1,23059,0
+NPAC.US,D,20250829,000000,10.11,10.13,10.095,10.115,30074,0
+NPAC.US,D,20250902,000000,10.1295,10.13,10.08,10.1,1498,0
+NPAC.US,D,20250903,000000,10.1161,10.13,10.1,10.13,428,0
+NPAC.US,D,20250904,000000,10.11,10.11,10.11,10.11,7962,0
+NPAC.US,D,20250905,000000,10.11,10.12,10.11,10.11,28456,0
+NPAC.US,D,20250908,000000,10.1,10.1,10.07,10.095,348974,0
+NPAC.US,D,20250909,000000,10.09,10.108,10.09,10.09,100753,0
+NPAC.US,D,20250910,000000,10.13,10.13,10.08,10.09,6195,0
+NPAC.US,D,20250911,000000,10.112,10.1146,10.09,10.1146,22052,0
+NPAC.US,D,20250912,000000,10.1295,10.1295,10.08,10.115,6179,0
+NPAC.US,D,20250915,000000,10.128,10.128,10.11,10.12,1363,0
+NPAC.US,D,20250916,000000,10.1,10.12,10.1,10.12,1752,0
+NPAC.US,D,20250917,000000,10.12,10.12,10.1,10.12,476,0
+NPAC.US,D,20250918,000000,10.11,10.13,10.1,10.11,25681,0
+NPAC.US,D,20250919,000000,10.13,10.13,10.1,10.1,47108,0
+NPAC.US,D,20250922,000000,10.128,10.128,10.11,10.11,15169,0
+NPAC.US,D,20250923,000000,10.11,10.12,10.11,10.12,443,0
+NPAC.US,D,20250924,000000,10.13,10.14,10.12,10.14,183943,0
+NPAC.US,D,20250925,000000,10.13,10.15,10.13,10.13,6227,0
+NPAC.US,D,20250926,000000,10.14,10.14,10.14,10.14,251,0
+NPAC.US,D,20250930,000000,10.17,10.17,10.17,10.17,550,0
+NPAC.US,D,20251001,000000,10.15,10.18,10.15,10.16,8722,0
+NPAC.US,D,20251002,000000,10.1501,10.2,10.1501,10.19,18686,0
+NPAC.US,D,20251003,000000,10.19,10.2002,10.18,10.19,739736,0
+NPAC.US,D,20251006,000000,10.2,10.21,10.1964,10.2,18627,0
+NPAC.US,D,20251007,000000,10.2,10.22,10.1763,10.22,971538,0
+NPAC.US,D,20251008,000000,10.24,10.25,10.2,10.23,216348,0
+NPAC.US,D,20251009,000000,10.24,10.28,10.24,10.27,247506,0
+NPAC.US,D,20251010,000000,10.26,10.28,10.26,10.2613,51977,0
+NPAC.US,D,20251013,000000,10.27,10.28,10.26,10.28,24086,0
+NPAC.US,D,20251014,000000,10.2785,10.3,10.27,10.29,2158,0
+NPAC.US,D,20251015,000000,10.2902,10.2902,10.285,10.29,50794,0
+NPAC.US,D,20251016,000000,10.3,10.31,10.29,10.29,27353,0
+NPAC.US,D,20251017,000000,10.3,10.31,10.28,10.295,2246,0
+NPAC.US,D,20251020,000000,10.28,10.28,10.25,10.26,57436,0
+NPAC.US,D,20251021,000000,10.28,10.29,10.28,10.29,49588,0
+NPAC.US,D,20251022,000000,10.28,10.28,10.26,10.27,9150,0
+NPAC.US,D,20251023,000000,10.29,10.29,10.29,10.29,893,0
+NPAC.US,D,20251024,000000,10.27,10.29,10.27,10.29,791,0
+NPAC.US,D,20251027,000000,10.3,10.3,10.26,10.28,23844,0
+NPAC.US,D,20251028,000000,10.28,10.3,10.28,10.3,31066,0
+NPAC.US,D,20251029,000000,10.28,10.29,10.2642,10.2863,53396,0
+NPAC.US,D,20251030,000000,10.29,10.29,10.26,10.26,9377,0
+NPAC.US,D,20251031,000000,10.29,10.29,10.29,10.29,210,0
+NPAC.US,D,20251103,000000,10.29,10.29,10.27,10.27,3336,0
+NPAC.US,D,20251104,000000,10.27,10.27,10.26,10.26,9539,0
+NPAC.US,D,20251105,000000,10.28,10.28,10.28,10.28,100,0
+NPAC.US,D,20251107,000000,10.251,10.2655,10.21,10.26,138627,0
+NPAC.US,D,20251110,000000,10.21,10.27,10.21,10.27,408,0
+NPAC.US,D,20251111,000000,10.27,10.29,10.255,10.29,41372,0
+NPAC.US,D,20251112,000000,10.27,10.29,10.26,10.28,23442,0
+NPAC.US,D,20251113,000000,10.245,10.245,10.23,10.24,26900,0
+NPAC.US,D,20251114,000000,10.24,10.26,10.24,10.26,1892,0
+NPAC.US,D,20251117,000000,10.255,10.255,10.255,10.255,181,0
+NPAC.US,D,20251118,000000,10.25,10.25,10.25,10.25,6372,0
+NPAC.US,D,20251119,000000,10.23,10.24,10.23,10.24,72999,0
+NPAC.US,D,20251120,000000,10.26,10.26,10.23,10.23,87740,0
+NPAC.US,D,20251121,000000,10.24,10.26,10.2301,10.24,3891,0
+NPAC.US,D,20251124,000000,10.28,10.28,10.22,10.25,1673,0
+NPAC.US,D,20251125,000000,10.28,10.28,10.23,10.265,561,0
+NPAC.US,D,20251126,000000,10.22,10.28,10.22,10.28,759,0
+NPAC.US,D,20251128,000000,10.25,10.28,10.25,10.25,397,0
+NPAC.US,D,20251201,000000,10.28,10.28,10.225,10.24,88840,0
+NPAC.US,D,20251202,000000,10.27,10.27,10.25,10.25,50300,0
+NPAC.US,D,20251203,000000,10.29,10.29,10.23,10.25,8047,0
+NPAC.US,D,20251204,000000,10.25,10.25,10.25,10.25,1191,0
+NPAC.US,D,20251205,000000,10.23,10.27,10.23,10.26,10522,0
+NPAC.US,D,20251208,000000,10.27,10.2719,10.25,10.26,6131,0
+NPAC.US,D,20251209,000000,10.25,10.28,10.25,10.25,4903,0
+NPAC.US,D,20251210,000000,10.24,10.25,10.23,10.25,9107,0
+NPAC.US,D,20251211,000000,10.28,10.29,10.25,10.25,42653,0
+NPAC.US,D,20251212,000000,10.28,10.28,10.28,10.28,163,0
+NPAC.US,D,20251216,000000,10.26,10.28,10.24,10.28,4789,0
+NPAC.US,D,20251218,000000,10.25,10.26,10.25,10.26,27041,0
+NPAC.US,D,20251219,000000,10.265,10.265,10.26,10.26,416,0
+NPAC.US,D,20251222,000000,10.25,10.28,10.24,10.24,21957,0
+NPAC.US,D,20251226,000000,10.2672,10.2672,10.2672,10.2672,172,0
+NPAC.US,D,20251229,000000,10.26,10.27,10.26,10.27,26410,0
+NPAC.US,D,20251230,000000,10.27,10.28,10.26,10.2748,28682,0
+NPAC.US,D,20251231,000000,10.26,10.28,10.26,10.26,7707,0
+NPAC.US,D,20260102,000000,10.28,10.28,10.28,10.28,1074,0
+NPAC.US,D,20260105,000000,10.28,10.28,10.28,10.28,235,0
+NPAC.US,D,20260106,000000,10.28,10.28,10.28,10.28,150,0
+NPAC.US,D,20260109,000000,10.25,10.29,10.25,10.28,5049,0
+NPAC.US,D,20260112,000000,10.27,10.27,10.27,10.27,219,0
+NPAC.US,D,20260113,000000,10.29,10.3,10.27,10.27,8311,0
+NPAC.US,D,20260114,000000,10.27,10.3,10.27,10.27,2353,0
+NPAC.US,D,20260115,000000,10.27,10.28,10.26,10.28,2426,0
+NPAC.US,D,20260116,000000,10.26,10.34,10.26,10.28,19566,0
+NPAC.US,D,20260120,000000,10.27,10.34,10.27,10.32,5811,0
+NPAC.US,D,20260121,000000,10.3,10.33,10.29,10.3,15373,0
+NPAC.US,D,20260122,000000,10.2873,10.51,10.2873,10.33,111299,0
+NPAC.US,D,20260123,000000,10.34,10.35,10.34,10.35,85089,0
+NPAC.US,D,20260126,000000,10.38,10.4,10.38,10.4,409,0
+NPAC.US,D,20260127,000000,10.38,10.38,10.38,10.38,335,0
+NPAC.US,D,20260129,000000,10.33,10.395,10.33,10.395,2984,0
+NPAC.US,D,20260130,000000,10.38,10.38,10.38,10.38,489,0
+NPAC.US,D,20260202,000000,10.38,10.38,10.32,10.32,91278,0
+NPAC.US,D,20260203,000000,10.38,10.38,10.38,10.38,284,0
+NPAC.US,D,20260204,000000,10.33,10.34,10.31,10.315,38641,0
+NPAC.US,D,20260205,000000,10.31,10.31,10.29,10.29,31794,0
+NPAC.US,D,20260206,000000,10.32,10.35,10.29,10.35,31650,0
+NPAC.US,D,20260209,000000,10.32,10.34,10.31,10.34,78437,0
+NPAC.US,D,20260211,000000,10.35,10.35,10.3,10.34,1866,0
+NPAC.US,D,20260212,000000,10.32,10.34,10.3,10.33,9925,0
+NPAC.US,D,20260213,000000,10.35,10.35,10.3,10.32,45721,0
+NPAC.US,D,20260217,000000,10.3,10.32,10.29,10.32,58412,0
+NPAC.US,D,20260218,000000,10.32,10.32,10.3,10.32,6074,0
diff --git a/daily/us/nasdaq stocks/2/nsys.us.txt b/daily/us/nasdaq stocks/2/nsys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..826a40bf3280e07b6ec547fc1380df9eea3c443e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nsys.us.txt	
@@ -0,0 +1,4509 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSYS.US,D,20050225,000000,5.77,5.91,5.73,5.91,600,0
+NSYS.US,D,20050302,000000,5.8,5.9,5.8,5.9,9100,0
+NSYS.US,D,20050303,000000,5.99,5.99,5.84,5.99,1200,0
+NSYS.US,D,20050304,000000,5.58,5.6,5.58,5.6,201,0
+NSYS.US,D,20050307,000000,5.99,5.99,5.73,5.76,2800,0
+NSYS.US,D,20050308,000000,5.74,5.91,5.68,5.68,3669,0
+NSYS.US,D,20050309,000000,5.75,5.87,5.66,5.76,1400,0
+NSYS.US,D,20050310,000000,5.73,5.85,5.71,5.84,1700,0
+NSYS.US,D,20050311,000000,5.72,5.96,5.72,5.88,1600,0
+NSYS.US,D,20050314,000000,5.89,5.89,5.8,5.85,1100,0
+NSYS.US,D,20050315,000000,5.85,5.85,5.75,5.75,1000,0
+NSYS.US,D,20050316,000000,6,7.25,6,6.92,102659,0
+NSYS.US,D,20050317,000000,6.87,6.87,6.02,6.12,16295,0
+NSYS.US,D,20050318,000000,6.02,6.58,6.02,6.04,9471,0
+NSYS.US,D,20050321,000000,6.01,6.16,5.95,6.03,7300,0
+NSYS.US,D,20050322,000000,5.75,6.1,5.7,5.77,11200,0
+NSYS.US,D,20050323,000000,5.62,6.17,5.62,5.95,11474,0
+NSYS.US,D,20050324,000000,5.77,5.77,5.77,5.77,150,0
+NSYS.US,D,20050328,000000,5.62,5.76,5.62,5.7,4500,0
+NSYS.US,D,20050329,000000,5.7,5.76,5.62,5.76,3200,0
+NSYS.US,D,20050330,000000,5.75,5.75,5.75,5.75,550,0
+NSYS.US,D,20050331,000000,5.61,5.75,5.61,5.75,800,0
+NSYS.US,D,20050401,000000,5.6,5.6,5.6,5.6,1100,0
+NSYS.US,D,20050404,000000,5.6,5.73,5.51,5.73,2900,0
+NSYS.US,D,20050405,000000,5.7,5.7,5.7,5.7,3200,0
+NSYS.US,D,20050406,000000,5.38,5.44,5.36,5.44,1700,0
+NSYS.US,D,20050407,000000,5.49,5.49,5.49,5.49,100,0
+NSYS.US,D,20050412,000000,5.33,5.4,5.33,5.4,1600,0
+NSYS.US,D,20050418,000000,5.16,5.16,5.16,5.16,250,0
+NSYS.US,D,20050419,000000,5.78,5.78,5.26,5.26,400,0
+NSYS.US,D,20050420,000000,5.27,5.77,5.27,5.77,1735,0
+NSYS.US,D,20050426,000000,5.48,5.48,5.48,5.48,2150,0
+NSYS.US,D,20050428,000000,5.29,5.29,5.29,5.29,100,0
+NSYS.US,D,20050503,000000,5.7,6.48,5.5,5.7,35132,0
+NSYS.US,D,20050504,000000,5.5,5.5,5.28,5.5,4101,0
+NSYS.US,D,20050505,000000,5.55,5.55,5.32,5.32,600,0
+NSYS.US,D,20050506,000000,5.61,5.63,5.61,5.61,1001,0
+NSYS.US,D,20050509,000000,5.32,5.7,5.32,5.7,5050,0
+NSYS.US,D,20050510,000000,6,6,6,6,200,0
+NSYS.US,D,20050511,000000,5.48,5.48,5.46,5.46,1989,0
+NSYS.US,D,20050513,000000,5.02,5.56,5,5.38,12425,0
+NSYS.US,D,20050516,000000,5.15,5.4,5.15,5.21,3000,0
+NSYS.US,D,20050517,000000,5.25,5.25,5.25,5.25,200,0
+NSYS.US,D,20050518,000000,5.25,5.3,5.25,5.25,1900,0
+NSYS.US,D,20050519,000000,5.04,5.4,5.04,5.4,2800,0
+NSYS.US,D,20050520,000000,5.28,5.88,5.28,5.58,2200,0
+NSYS.US,D,20050523,000000,5.42,5.42,5.27,5.27,900,0
+NSYS.US,D,20050525,000000,5.83,5.83,5.78,5.78,1000,0
+NSYS.US,D,20050526,000000,5.3,5.69,5.28,5.69,4201,0
+NSYS.US,D,20050601,000000,5.4,5.4,4.57,5,41888,0
+NSYS.US,D,20050602,000000,5.17,5.36,5.11,5.11,3501,0
+NSYS.US,D,20050603,000000,5.05,5.05,5.05,5.05,2800,0
+NSYS.US,D,20050607,000000,5.13,5.39,5.13,5.38,2650,0
+NSYS.US,D,20050608,000000,5.23,5.42,5.21,5.42,3600,0
+NSYS.US,D,20050609,000000,5.5,5.57,5.34,5.57,5154,0
+NSYS.US,D,20050610,000000,5.18,5.6,5.17,5.55,3900,0
+NSYS.US,D,20050613,000000,5.12,5.17,5.12,5.17,1300,0
+NSYS.US,D,20050614,000000,5.17,5.3,5.17,5.3,700,0
+NSYS.US,D,20050615,000000,5.72,5.72,5.72,5.72,100,0
+NSYS.US,D,20050617,000000,5.7,5.7,5.7,5.7,180,0
+NSYS.US,D,20050620,000000,5.83,5.83,5.31,5.81,6900,0
+NSYS.US,D,20050621,000000,5.42,5.75,5.35,5.45,3600,0
+NSYS.US,D,20050622,000000,5.35,6.82,5.35,6.06,16800,0
+NSYS.US,D,20050623,000000,6.35,6.47,5.83,5.89,11802,0
+NSYS.US,D,20050624,000000,6.5,6.5,5.88,6.46,12402,0
+NSYS.US,D,20050627,000000,6,6.74,6,6.72,56407,0
+NSYS.US,D,20050628,000000,6.75,7,6.16,6.72,18313,0
+NSYS.US,D,20050629,000000,6.99,7,6.99,7,1000,0
+NSYS.US,D,20050630,000000,7,7,6.31,6.31,8707,0
+NSYS.US,D,20050701,000000,6.42,6.43,6.25,6.25,1958,0
+NSYS.US,D,20050705,000000,6.24,6.5,6.12,6.15,7400,0
+NSYS.US,D,20050706,000000,6.15,6.72,6.15,6.6,6240,0
+NSYS.US,D,20050707,000000,6.6,6.6,6.6,6.6,600,0
+NSYS.US,D,20050708,000000,6.62,6.82,6.16,6.32,5200,0
+NSYS.US,D,20050711,000000,6.32,6.54,6.29,6.36,1355,0
+NSYS.US,D,20050712,000000,6.2,6.52,6.18,6.19,3450,0
+NSYS.US,D,20050713,000000,6.71,6.71,6.18,6.18,1450,0
+NSYS.US,D,20050714,000000,6.16,6.4,6.16,6.19,1298,0
+NSYS.US,D,20050718,000000,6,6.53,6,6.2,4935,0
+NSYS.US,D,20050720,000000,6.2,6.45,6.1,6.1,3700,0
+NSYS.US,D,20050721,000000,6.08,6.51,6.06,6.51,4474,0
+NSYS.US,D,20050725,000000,6.24,6.52,6.05,6.33,6400,0
+NSYS.US,D,20050726,000000,6.1,6.1,5.82,5.85,7389,0
+NSYS.US,D,20050727,000000,6.03,6.03,5.85,5.87,12500,0
+NSYS.US,D,20050728,000000,5.83,5.85,5.83,5.85,3700,0
+NSYS.US,D,20050729,000000,6.03,6.49,6.03,6.49,6320,0
+NSYS.US,D,20050801,000000,5.95,6.5,5.95,6.46,5274,0
+NSYS.US,D,20050802,000000,6.4,6.4,5.8,6.35,2900,0
+NSYS.US,D,20050803,000000,5.78,6.4,5.78,6.3,750,0
+NSYS.US,D,20050805,000000,6.15,6.15,6.06,6.06,300,0
+NSYS.US,D,20050808,000000,6.41,6.41,6.35,6.39,3099,0
+NSYS.US,D,20050809,000000,6.35,6.35,5.95,6.2,400,0
+NSYS.US,D,20050810,000000,6.02,6.35,5.96,6.35,1200,0
+NSYS.US,D,20050811,000000,6.01,6.15,6.01,6.15,1185,0
+NSYS.US,D,20050812,000000,5.95,5.95,5.95,5.95,500,0
+NSYS.US,D,20050815,000000,5.94,5.94,5.8,5.8,862,0
+NSYS.US,D,20050816,000000,5.8,6.09,5.8,6.09,4615,0
+NSYS.US,D,20050818,000000,5.83,5.83,5.83,5.83,1000,0
+NSYS.US,D,20050819,000000,5.8,6.09,5.8,6.09,1100,0
+NSYS.US,D,20050822,000000,6.09,6.13,6.06,6.13,2365,0
+NSYS.US,D,20050824,000000,6.01,6.01,6,6,2150,0
+NSYS.US,D,20050825,000000,6,6,6,6,100,0
+NSYS.US,D,20050826,000000,5.81,6.12,5.81,6.1,4300,0
+NSYS.US,D,20050829,000000,6,6,6,6,100,0
+NSYS.US,D,20050830,000000,5.8,5.9,5.8,5.9,200,0
+NSYS.US,D,20050831,000000,5.85,6.12,5.85,6,3298,0
+NSYS.US,D,20050902,000000,5.82,6,5.82,6,264,0
+NSYS.US,D,20050906,000000,5.83,6,5.83,6,200,0
+NSYS.US,D,20050907,000000,5.85,5.85,5.85,5.85,379,0
+NSYS.US,D,20050909,000000,5.86,5.86,5.86,5.86,100,0
+NSYS.US,D,20050912,000000,5.8,6.1,5.8,6.1,4349,0
+NSYS.US,D,20050913,000000,6,6,6,6,1700,0
+NSYS.US,D,20050916,000000,5.86,5.86,5.86,5.86,1500,0
+NSYS.US,D,20050920,000000,5.8,5.8,5.8,5.8,400,0
+NSYS.US,D,20050922,000000,6,6,5.7,5.7,1011,0
+NSYS.US,D,20050926,000000,5.76,5.76,5.7,5.7,3234,0
+NSYS.US,D,20050927,000000,5.7,5.75,5.58,5.75,4900,0
+NSYS.US,D,20050928,000000,5.6,5.62,5.6,5.62,2900,0
+NSYS.US,D,20050929,000000,6.05,6.94,6.01,6.16,53067,0
+NSYS.US,D,20050930,000000,6.2,6.79,6.01,6.3,5310,0
+NSYS.US,D,20051003,000000,6.2,6.2,5.69,5.76,3893,0
+NSYS.US,D,20051004,000000,5.76,5.92,5.76,5.92,3600,0
+NSYS.US,D,20051005,000000,5.9,6,5.9,5.92,4390,0
+NSYS.US,D,20051006,000000,5.76,6.1,5.76,6.1,1701,0
+NSYS.US,D,20051007,000000,5.8,6.1,5.8,6.1,2417,0
+NSYS.US,D,20051010,000000,5.86,5.86,5.85,5.85,600,0
+NSYS.US,D,20051012,000000,5.76,5.77,5.76,5.77,1200,0
+NSYS.US,D,20051013,000000,5.75,5.75,5.75,5.75,700,0
+NSYS.US,D,20051017,000000,5.75,5.75,5.53,5.69,8741,0
+NSYS.US,D,20051018,000000,5.7,5.7,5.52,5.52,1408,0
+NSYS.US,D,20051019,000000,5.53,5.67,5.28,5.48,7050,0
+NSYS.US,D,20051020,000000,5.3,5.42,5.3,5.3,2350,0
+NSYS.US,D,20051021,000000,5.3,5.42,5.3,5.42,700,0
+NSYS.US,D,20051024,000000,5.35,5.75,5.32,5.42,3288,0
+NSYS.US,D,20051026,000000,5.8,5.8,5.42,5.42,500,0
+NSYS.US,D,20051027,000000,5.51,5.51,5.51,5.51,1600,0
+NSYS.US,D,20051028,000000,5.44,5.56,5.44,5.53,4230,0
+NSYS.US,D,20051031,000000,5.51,5.51,5.51,5.51,200,0
+NSYS.US,D,20051102,000000,5.82,6.1,5.73,6.06,3617,0
+NSYS.US,D,20051103,000000,6.1,6.29,5.87,5.9,7905,0
+NSYS.US,D,20051104,000000,5.62,5.94,5.62,5.65,300,0
+NSYS.US,D,20051107,000000,6.46,6.46,5.84,6.2,5151,0
+NSYS.US,D,20051108,000000,6.19,6.23,6.19,6.23,500,0
+NSYS.US,D,20051109,000000,6.45,6.45,5.86,6.19,1708,0
+NSYS.US,D,20051110,000000,5.88,6.36,5.72,5.78,2001,0
+NSYS.US,D,20051111,000000,6.36,6.36,6.21,6.21,350,0
+NSYS.US,D,20051114,000000,6.25,6.25,5.9,6.07,1201,0
+NSYS.US,D,20051115,000000,6.04,6.04,6.04,6.04,200,0
+NSYS.US,D,20051116,000000,5.9,6.1,5.9,6.1,2098,0
+NSYS.US,D,20051117,000000,5.9,5.94,5.8,5.94,2300,0
+NSYS.US,D,20051118,000000,5.72,6.05,5.72,6.05,4900,0
+NSYS.US,D,20051122,000000,5.82,5.82,5.82,5.82,300,0
+NSYS.US,D,20051123,000000,5.83,6.03,5.82,6.03,3454,0
+NSYS.US,D,20051125,000000,6,6,6,6,500,0
+NSYS.US,D,20051128,000000,5.9,5.9,5.76,5.8,2200,0
+NSYS.US,D,20051130,000000,5.9,5.9,5.81,5.81,1100,0
+NSYS.US,D,20051201,000000,5.86,5.86,5.83,5.83,600,0
+NSYS.US,D,20051202,000000,5.84,5.84,5.84,5.84,100,0
+NSYS.US,D,20051205,000000,5.81,6.1,5.81,6.1,2849,0
+NSYS.US,D,20051206,000000,6.35,6.35,6.25,6.25,1400,0
+NSYS.US,D,20051208,000000,5.86,5.91,5.86,5.9,2700,0
+NSYS.US,D,20051209,000000,5.9,5.9,5.8,5.9,2500,0
+NSYS.US,D,20051212,000000,5.85,6,5.85,5.9,4769,0
+NSYS.US,D,20051213,000000,6,6,6,6,900,0
+NSYS.US,D,20051215,000000,5.96,6,5.96,6,400,0
+NSYS.US,D,20051216,000000,5.96,6,5.96,6,500,0
+NSYS.US,D,20051219,000000,6.06,6.06,6.06,6.06,845,0
+NSYS.US,D,20051220,000000,5.91,5.96,5.83,5.9,1400,0
+NSYS.US,D,20051222,000000,5.9,5.9,5.9,5.9,100,0
+NSYS.US,D,20051227,000000,5.9,5.9,5.8,5.9,600,0
+NSYS.US,D,20051228,000000,5.9,5.96,5.9,5.96,3540,0
+NSYS.US,D,20051230,000000,6.15,6.15,6.15,6.15,100,0
+NSYS.US,D,20060103,000000,6.16,6.18,6.15,6.16,1550,0
+NSYS.US,D,20060104,000000,6.17,6.31,6.17,6.28,1594,0
+NSYS.US,D,20060105,000000,6.15,6.35,6.1,6.35,4400,0
+NSYS.US,D,20060106,000000,6.4,7.04,6.4,7.04,28660,0
+NSYS.US,D,20060109,000000,7,7.2,6.95,7.1,22501,0
+NSYS.US,D,20060110,000000,7.1,7.3,7.1,7.3,12900,0
+NSYS.US,D,20060111,000000,7.16,7.84,7.16,7.62,7460,0
+NSYS.US,D,20060112,000000,7.32,7.74,7.24,7.74,3569,0
+NSYS.US,D,20060113,000000,7.29,7.4,7.29,7.4,700,0
+NSYS.US,D,20060117,000000,7.22,7.87,7.19,7.87,1950,0
+NSYS.US,D,20060118,000000,7.4,7.42,7.4,7.42,4600,0
+NSYS.US,D,20060119,000000,7.2,7.2,7.2,7.2,200,0
+NSYS.US,D,20060120,000000,7.15,7.4,7.15,7.4,3898,0
+NSYS.US,D,20060124,000000,7.25,7.25,7.25,7.25,100,0
+NSYS.US,D,20060126,000000,7.25,7.4,7.25,7.4,2100,0
+NSYS.US,D,20060131,000000,7.3,7.3,7.3,7.3,100,0
+NSYS.US,D,20060201,000000,7.1,7.33,7.1,7.33,702,0
+NSYS.US,D,20060202,000000,7.34,7.35,7.34,7.35,1056,0
+NSYS.US,D,20060203,000000,7.15,7.15,7.15,7.15,200,0
+NSYS.US,D,20060206,000000,7.17,7.17,7.17,7.17,150,0
+NSYS.US,D,20060207,000000,7.17,7.18,7,7.17,6200,0
+NSYS.US,D,20060208,000000,7.02,7.02,7.02,7.02,100,0
+NSYS.US,D,20060209,000000,7.21,7.21,7.2,7.2,2060,0
+NSYS.US,D,20060210,000000,7.21,7.4,7.2,7.35,702,0
+NSYS.US,D,20060217,000000,7.12,7.12,7.1,7.1,500,0
+NSYS.US,D,20060221,000000,7.31,7.31,7.3,7.3,600,0
+NSYS.US,D,20060223,000000,7.03,7.25,7.03,7.2,1680,0
+NSYS.US,D,20060224,000000,7.01,7.11,7.01,7.11,2200,0
+NSYS.US,D,20060228,000000,6.92,7.2,6.92,7.2,1981,0
+NSYS.US,D,20060301,000000,7.2,7.2,7.2,7.2,100,0
+NSYS.US,D,20060302,000000,6.94,7.15,6.84,7.14,1902,0
+NSYS.US,D,20060303,000000,7.15,7.63,7.13,7.26,1402,0
+NSYS.US,D,20060306,000000,7.3,7.4,7.3,7.4,601,0
+NSYS.US,D,20060307,000000,7.4,7.44,7.4,7.44,5010,0
+NSYS.US,D,20060308,000000,8.25,8.44,7.55,7.67,18047,0
+NSYS.US,D,20060309,000000,7.72,7.8,7.65,7.65,3068,0
+NSYS.US,D,20060313,000000,7.5,7.65,7.25,7.25,2117,0
+NSYS.US,D,20060314,000000,7.29,7.33,7.29,7.29,400,0
+NSYS.US,D,20060316,000000,7.35,7.45,7.35,7.44,500,0
+NSYS.US,D,20060317,000000,7.44,7.44,7.15,7.15,1071,0
+NSYS.US,D,20060320,000000,7.49,7.49,7.49,7.49,500,0
+NSYS.US,D,20060321,000000,7.22,7.22,7.16,7.16,500,0
+NSYS.US,D,20060322,000000,7.5,7.84,7.5,7.6,2130,0
+NSYS.US,D,20060323,000000,7.16,7.57,7.16,7.57,201,0
+NSYS.US,D,20060324,000000,7.54,7.94,7.54,7.94,700,0
+NSYS.US,D,20060327,000000,7.72,7.95,7.67,7.95,1644,0
+NSYS.US,D,20060328,000000,7.92,7.92,7.92,7.92,200,0
+NSYS.US,D,20060329,000000,8.2,8.24,8,8.03,9900,0
+NSYS.US,D,20060330,000000,8.1,8.25,8,8.16,3000,0
+NSYS.US,D,20060331,000000,8.16,8.16,7.93,7.93,2935,0
+NSYS.US,D,20060403,000000,7.74,8.09,7.74,8.09,1400,0
+NSYS.US,D,20060404,000000,8.16,8.3,8.14,8.3,1412,0
+NSYS.US,D,20060405,000000,7.51,8.43,7.51,8.15,800,0
+NSYS.US,D,20060406,000000,7.73,7.73,7.73,7.73,200,0
+NSYS.US,D,20060407,000000,7.8,8.2,7.8,7.85,2525,0
+NSYS.US,D,20060410,000000,7.86,7.95,7.86,7.95,300,0
+NSYS.US,D,20060412,000000,8.09,8.09,8.09,8.09,100,0
+NSYS.US,D,20060417,000000,8.44,8.77,8.29,8.46,21582,0
+NSYS.US,D,20060418,000000,8.6,8.9,8.59,8.76,13253,0
+NSYS.US,D,20060419,000000,8.75,8.86,8.65,8.69,8031,0
+NSYS.US,D,20060420,000000,8.7,8.7,8.68,8.68,2320,0
+NSYS.US,D,20060421,000000,8.68,8.68,8.59,8.59,4785,0
+NSYS.US,D,20060424,000000,8.6,8.65,8.6,8.65,304,0
+NSYS.US,D,20060425,000000,8.65,8.65,8.55,8.55,2570,0
+NSYS.US,D,20060426,000000,8.58,8.65,8.56,8.56,1500,0
+NSYS.US,D,20060427,000000,8.57,8.57,8.45,8.45,8223,0
+NSYS.US,D,20060428,000000,8.4,8.4,8.35,8.4,1700,0
+NSYS.US,D,20060501,000000,8.5,8.65,8.5,8.65,1050,0
+NSYS.US,D,20060502,000000,8.65,8.74,8.6,8.74,1000,0
+NSYS.US,D,20060503,000000,8.38,8.45,8.38,8.45,400,0
+NSYS.US,D,20060505,000000,8.92,8.92,8.76,8.76,500,0
+NSYS.US,D,20060508,000000,8.77,9.17,8.6,9.08,5984,0
+NSYS.US,D,20060509,000000,9.18,9.18,9.08,9.08,2218,0
+NSYS.US,D,20060510,000000,9.2,9.79,8.02,8.32,22846,0
+NSYS.US,D,20060511,000000,8.94,8.94,7.92,8.5,11220,0
+NSYS.US,D,20060512,000000,8.74,8.78,8.6,8.78,1200,0
+NSYS.US,D,20060515,000000,7.9,8.4,7.9,8.05,920,0
+NSYS.US,D,20060516,000000,8.25,8.25,8.16,8.2,1300,0
+NSYS.US,D,20060517,000000,8.33,8.33,7.75,7.8,6380,0
+NSYS.US,D,20060518,000000,8,8.04,7.47,7.9,6418,0
+NSYS.US,D,20060522,000000,7.87,7.87,7.87,7.87,100,0
+NSYS.US,D,20060523,000000,7.9,7.98,7.9,7.93,1600,0
+NSYS.US,D,20060524,000000,7.93,7.93,7.9,7.9,600,0
+NSYS.US,D,20060526,000000,8.04,8.04,8.04,8.04,384,0
+NSYS.US,D,20060530,000000,7.98,7.99,7.9,7.9,923,0
+NSYS.US,D,20060531,000000,7.94,8.03,7.93,8.03,3300,0
+NSYS.US,D,20060601,000000,7.9,7.9,7.8,7.87,1823,0
+NSYS.US,D,20060602,000000,8,8,8,8,500,0
+NSYS.US,D,20060606,000000,8.03,8.03,8,8,1148,0
+NSYS.US,D,20060607,000000,7.98,7.98,7.98,7.98,1900,0
+NSYS.US,D,20060608,000000,7.95,7.95,7.71,7.75,2573,0
+NSYS.US,D,20060612,000000,7.75,7.75,7.09,7.18,5130,0
+NSYS.US,D,20060613,000000,7.25,7.25,7.05,7.05,802,0
+NSYS.US,D,20060614,000000,6.85,6.85,6.85,6.85,100,0
+NSYS.US,D,20060615,000000,6.96,6.96,6.75,6.75,2049,0
+NSYS.US,D,20060616,000000,7.04,7.04,6.99,6.99,600,0
+NSYS.US,D,20060619,000000,6.7,6.7,6.59,6.6,2573,0
+NSYS.US,D,20060620,000000,7.21,7.21,6.5,6.52,2824,0
+NSYS.US,D,20060621,000000,6.53,7.26,6.53,7.06,1150,0
+NSYS.US,D,20060622,000000,7.06,7.06,7.06,7.06,100,0
+NSYS.US,D,20060623,000000,6.88,7,6.56,6.84,2206,0
+NSYS.US,D,20060626,000000,7.17,7.17,7.17,7.17,147,0
+NSYS.US,D,20060629,000000,7.25,7.25,7.25,7.25,200,0
+NSYS.US,D,20060630,000000,7.2,7.2,7.2,7.2,1700,0
+NSYS.US,D,20060705,000000,7.1,7.2,6.94,7.07,4204,0
+NSYS.US,D,20060706,000000,7.08,7.08,6.99,7,1748,0
+NSYS.US,D,20060710,000000,6.96,6.96,6.96,6.96,200,0
+NSYS.US,D,20060711,000000,6.99,7,6.99,7,932,0
+NSYS.US,D,20060712,000000,7.59,7.75,7.59,7.75,750,0
+NSYS.US,D,20060713,000000,7.74,7.74,7.74,7.74,223,0
+NSYS.US,D,20060714,000000,7.48,7.81,6.85,7.63,1200,0
+NSYS.US,D,20060717,000000,7.5,7.5,7.5,7.5,100,0
+NSYS.US,D,20060721,000000,7.35,7.35,6.5,6.59,4695,0
+NSYS.US,D,20060724,000000,7.92,8,7.5,7.9,9500,0
+NSYS.US,D,20060725,000000,8.1,8.1,7.45,7.46,1512,0
+NSYS.US,D,20060726,000000,7.31,7.31,7.2,7.2,1302,0
+NSYS.US,D,20060727,000000,7.6,7.6,6.85,6.94,2353,0
+NSYS.US,D,20060728,000000,7.28,7.28,7.28,7.28,300,0
+NSYS.US,D,20060731,000000,7.31,7.39,7.31,7.39,500,0
+NSYS.US,D,20060801,000000,7.05,7.05,6.89,6.89,215,0
+NSYS.US,D,20060802,000000,7.28,7.8,7.28,7.8,502,0
+NSYS.US,D,20060803,000000,8,8,7.6,7.6,700,0
+NSYS.US,D,20060804,000000,8,8,7.74,7.85,744,0
+NSYS.US,D,20060807,000000,7.85,7.85,7.85,7.85,850,0
+NSYS.US,D,20060808,000000,8,8,7.05,7.47,3801,0
+NSYS.US,D,20060809,000000,6.71,7.99,6.71,7,500,0
+NSYS.US,D,20060810,000000,6.77,7.15,6.77,7.14,954,0
+NSYS.US,D,20060811,000000,7.11,7.2,6.93,7.2,1202,0
+NSYS.US,D,20060814,000000,7.05,7.15,7,7.15,406,0
+NSYS.US,D,20060815,000000,7,7.45,7,7.45,3158,0
+NSYS.US,D,20060817,000000,7.24,7.25,7.01,7.25,507,0
+NSYS.US,D,20060818,000000,7.01,7.16,6.84,7.16,2055,0
+NSYS.US,D,20060821,000000,7.16,7.16,7,7,2200,0
+NSYS.US,D,20060822,000000,7,7.25,6.88,7.23,4460,0
+NSYS.US,D,20060823,000000,7.01,7.25,6.84,7.19,5875,0
+NSYS.US,D,20060825,000000,7.09,7.25,7.09,7.24,6888,0
+NSYS.US,D,20060828,000000,7.07,7.65,7.07,7.65,1548,0
+NSYS.US,D,20060829,000000,7.1,7.1,7.1,7.1,100,0
+NSYS.US,D,20060830,000000,7.1,7.38,7.09,7.38,1801,0
+NSYS.US,D,20060831,000000,7.14,7.14,7.11,7.11,200,0
+NSYS.US,D,20060901,000000,7.14,7.14,7.14,7.14,100,0
+NSYS.US,D,20060905,000000,7.13,7.13,7.13,7.13,140,0
+NSYS.US,D,20060906,000000,7.15,7.15,7.01,7.01,400,0
+NSYS.US,D,20060907,000000,6.8,7.44,6.8,6.8,2720,0
+NSYS.US,D,20060908,000000,7.03,7.03,7,7,4195,0
+NSYS.US,D,20060911,000000,7.11,7.16,7.11,7.15,2000,0
+NSYS.US,D,20060912,000000,7.01,7.21,7.01,7.21,1300,0
+NSYS.US,D,20060914,000000,7.01,7.22,7,7.12,1785,0
+NSYS.US,D,20060915,000000,7.05,7.18,7.05,7.18,400,0
+NSYS.US,D,20060918,000000,7.22,7.22,7.03,7.15,3581,0
+NSYS.US,D,20060921,000000,7.19,7.7,7.15,7.7,1848,0
+NSYS.US,D,20060922,000000,7.6,7.6,7.25,7.25,800,0
+NSYS.US,D,20060925,000000,7,7.26,7,7.26,902,0
+NSYS.US,D,20060926,000000,7.05,7.2,7.05,7.05,2450,0
+NSYS.US,D,20060927,000000,7,7,7,7,1000,0
+NSYS.US,D,20060928,000000,7.1,7.18,7.1,7.18,2900,0
+NSYS.US,D,20060929,000000,7.29,7.3,7.24,7.24,2202,0
+NSYS.US,D,20061002,000000,7.25,7.25,7.25,7.25,1100,0
+NSYS.US,D,20061004,000000,7.15,7.15,7.15,7.15,500,0
+NSYS.US,D,20061006,000000,7.22,7.42,7,7.42,2900,0
+NSYS.US,D,20061009,000000,7.06,7.06,7.05,7.05,599,0
+NSYS.US,D,20061011,000000,7.21,7.6,7.1,7.1,1300,0
+NSYS.US,D,20061012,000000,7.15,7.38,7.15,7.38,885,0
+NSYS.US,D,20061013,000000,7.42,7.5,7.34,7.5,850,0
+NSYS.US,D,20061016,000000,7.5,7.54,7.5,7.54,1150,0
+NSYS.US,D,20061017,000000,7.6,7.68,7.6,7.68,750,0
+NSYS.US,D,20061018,000000,7.7,7.9,7.7,7.85,1763,0
+NSYS.US,D,20061019,000000,7.95,7.95,7.19,7.5,1196,0
+NSYS.US,D,20061020,000000,7.51,7.51,7.5,7.5,200,0
+NSYS.US,D,20061023,000000,7.95,7.95,7.8,7.8,1700,0
+NSYS.US,D,20061024,000000,7.88,7.88,7.83,7.83,1727,0
+NSYS.US,D,20061025,000000,7.84,7.94,7.84,7.94,200,0
+NSYS.US,D,20061027,000000,7.75,7.76,7.75,7.75,300,0
+NSYS.US,D,20061030,000000,7.73,7.73,7.66,7.71,800,0
+NSYS.US,D,20061031,000000,7.66,7.79,7.22,7.79,5133,0
+NSYS.US,D,20061101,000000,7.79,7.79,7.79,7.79,100,0
+NSYS.US,D,20061102,000000,7.73,7.73,7.73,7.73,100,0
+NSYS.US,D,20061103,000000,7.32,7.48,7.31,7.48,1000,0
+NSYS.US,D,20061107,000000,7.82,7.82,7.05,7.66,3070,0
+NSYS.US,D,20061108,000000,7.35,7.55,7.35,7.55,305,0
+NSYS.US,D,20061109,000000,7.67,7.67,7.2,7.4,500,0
+NSYS.US,D,20061110,000000,7.18,7.34,7.16,7.32,1190,0
+NSYS.US,D,20061113,000000,7.29,7.5,7.18,7.46,1093,0
+NSYS.US,D,20061117,000000,7.5,7.51,7.5,7.51,658,0
+NSYS.US,D,20061120,000000,7.41,7.41,7.41,7.41,100,0
+NSYS.US,D,20061121,000000,7.35,7.44,7.34,7.44,1772,0
+NSYS.US,D,20061122,000000,7.38,7.38,7.38,7.38,400,0
+NSYS.US,D,20061124,000000,7.35,7.35,7.35,7.35,200,0
+NSYS.US,D,20061127,000000,7.35,7.5,7.35,7.5,770,0
+NSYS.US,D,20061128,000000,7.49,7.7,7.36,7.36,2600,0
+NSYS.US,D,20061129,000000,7.38,7.38,7.38,7.38,100,0
+NSYS.US,D,20061201,000000,7.64,7.82,7.32,7.7,2751,0
+NSYS.US,D,20061204,000000,7.52,7.52,7.34,7.36,1500,0
+NSYS.US,D,20061206,000000,7.37,7.37,7.37,7.37,100,0
+NSYS.US,D,20061208,000000,7.4,7.4,7.35,7.4,3845,0
+NSYS.US,D,20061211,000000,7.3,7.7,7.3,7.44,3040,0
+NSYS.US,D,20061212,000000,7.58,7.58,7.3,7.47,699,0
+NSYS.US,D,20061214,000000,7.6,7.7,7.56,7.56,4200,0
+NSYS.US,D,20061215,000000,7.6,7.84,7.6,7.8,3080,0
+NSYS.US,D,20061218,000000,7.33,7.56,7.33,7.55,7700,0
+NSYS.US,D,20061219,000000,7.35,7.5,7.31,7.4,3600,0
+NSYS.US,D,20061220,000000,7.4,7.4,7.4,7.4,100,0
+NSYS.US,D,20061221,000000,7.43,7.43,7.3,7.3,600,0
+NSYS.US,D,20061226,000000,7.49,7.67,7.49,7.67,4100,0
+NSYS.US,D,20061228,000000,7.51,7.65,7.51,7.65,2755,0
+NSYS.US,D,20061229,000000,7.61,7.68,7.6,7.68,4195,0
+NSYS.US,D,20070103,000000,7.69,7.69,7.69,7.69,400,0
+NSYS.US,D,20070104,000000,7.65,7.65,7.52,7.55,1236,0
+NSYS.US,D,20070105,000000,7.51,7.51,7.51,7.51,2133,0
+NSYS.US,D,20070111,000000,7.82,7.83,7.73,7.73,1300,0
+NSYS.US,D,20070112,000000,7.84,7.84,7.56,7.65,4025,0
+NSYS.US,D,20070116,000000,7.61,7.64,7.58,7.64,2000,0
+NSYS.US,D,20070117,000000,7.71,7.83,7.5,7.51,3830,0
+NSYS.US,D,20070118,000000,7.5,7.6,7.5,7.6,867,0
+NSYS.US,D,20070122,000000,7.82,7.82,7.72,7.72,400,0
+NSYS.US,D,20070123,000000,7.75,7.76,7.75,7.75,1347,0
+NSYS.US,D,20070124,000000,7.75,7.8,7.75,7.75,5050,0
+NSYS.US,D,20070125,000000,7.83,7.83,7.75,7.75,4933,0
+NSYS.US,D,20070126,000000,7.75,7.75,7.75,7.75,4950,0
+NSYS.US,D,20070129,000000,7.85,7.96,7.8,7.85,3854,0
+NSYS.US,D,20070130,000000,7.81,7.81,7.75,7.8,2453,0
+NSYS.US,D,20070131,000000,7.77,8,7.45,7.99,14915,0
+NSYS.US,D,20070201,000000,7.64,8.16,7.64,7.99,8271,0
+NSYS.US,D,20070202,000000,8.05,8.05,7.8,7.85,800,0
+NSYS.US,D,20070205,000000,8,8.1,7.9,7.9,6200,0
+NSYS.US,D,20070206,000000,7.99,7.99,7.99,7.99,100,0
+NSYS.US,D,20070207,000000,8.04,8.04,8.04,8.04,200,0
+NSYS.US,D,20070208,000000,7.97,8.01,7.95,7.95,1101,0
+NSYS.US,D,20070209,000000,7.95,8.36,7.9,8.05,3600,0
+NSYS.US,D,20070213,000000,7.96,7.96,7.72,7.72,1700,0
+NSYS.US,D,20070215,000000,7.76,7.9,7.65,7.9,3598,0
+NSYS.US,D,20070220,000000,7.83,7.83,7.61,7.63,1571,0
+NSYS.US,D,20070221,000000,7.97,8.09,7.96,7.98,5199,0
+NSYS.US,D,20070222,000000,8,8.49,8,8.48,1490,0
+NSYS.US,D,20070223,000000,8.11,8.26,8.05,8.07,1645,0
+NSYS.US,D,20070226,000000,7.91,7.92,7.9,7.9,800,0
+NSYS.US,D,20070227,000000,7.61,7.76,7.61,7.66,400,0
+NSYS.US,D,20070228,000000,7.76,7.76,7.7,7.7,434,0
+NSYS.US,D,20070301,000000,7.75,7.75,7.7,7.7,300,0
+NSYS.US,D,20070302,000000,7.91,7.91,7.91,7.91,100,0
+NSYS.US,D,20070305,000000,7.73,7.91,7.56,7.75,3337,0
+NSYS.US,D,20070306,000000,7.75,8.12,7.75,8.12,696,0
+NSYS.US,D,20070307,000000,8.22,8.26,8.22,8.26,600,0
+NSYS.US,D,20070308,000000,8.35,8.35,8.04,8.05,30662,0
+NSYS.US,D,20070309,000000,8.12,8.26,8.06,8.2,4500,0
+NSYS.US,D,20070312,000000,8.39,8.4,8.35,8.36,3439,0
+NSYS.US,D,20070314,000000,8.12,8.12,8.1,8.1,200,0
+NSYS.US,D,20070315,000000,8.2,8.21,8.2,8.2,5033,0
+NSYS.US,D,20070316,000000,8.12,8.12,8.1,8.1,3200,0
+NSYS.US,D,20070319,000000,8.1,8.14,8.09,8.14,5306,0
+NSYS.US,D,20070321,000000,8.1,8.1,8.07,8.1,3150,0
+NSYS.US,D,20070322,000000,8.14,8.15,8.11,8.11,400,0
+NSYS.US,D,20070323,000000,8.31,8.31,8.14,8.14,3375,0
+NSYS.US,D,20070326,000000,8.24,8.25,8.1,8.13,5102,0
+NSYS.US,D,20070327,000000,8.2,8.2,8.2,8.2,100,0
+NSYS.US,D,20070329,000000,8.21,8.26,8.2,8.26,600,0
+NSYS.US,D,20070330,000000,8.25,8.25,8.2,8.2,2500,0
+NSYS.US,D,20070402,000000,8.24,8.32,8.24,8.32,800,0
+NSYS.US,D,20070405,000000,8.11,8.11,8.11,8.11,500,0
+NSYS.US,D,20070409,000000,8.11,8.15,8.08,8.12,6025,0
+NSYS.US,D,20070410,000000,8.11,8.14,8.01,8.12,4300,0
+NSYS.US,D,20070411,000000,8.12,8.12,7.75,8,4808,0
+NSYS.US,D,20070413,000000,7.8,7.93,7.8,7.93,913,0
+NSYS.US,D,20070416,000000,8.03,8.03,8.03,8.03,100,0
+NSYS.US,D,20070417,000000,8.05,8.05,8.05,8.05,800,0
+NSYS.US,D,20070418,000000,8.04,8.04,8.04,8.04,200,0
+NSYS.US,D,20070419,000000,8.04,8.04,8.04,8.04,300,0
+NSYS.US,D,20070423,000000,8.04,8.04,8.04,8.04,250,0
+NSYS.US,D,20070424,000000,8.02,8.37,8.02,8.37,3850,0
+NSYS.US,D,20070425,000000,8.34,8.34,8.16,8.25,840,0
+NSYS.US,D,20070427,000000,8.07,8.07,8.07,8.07,300,0
+NSYS.US,D,20070502,000000,8,8.31,7.98,8.31,3750,0
+NSYS.US,D,20070503,000000,8.01,8.02,8.01,8.02,800,0
+NSYS.US,D,20070504,000000,8.17,8.34,8.17,8.26,1300,0
+NSYS.US,D,20070507,000000,8.1,8.1,8.03,8.03,946,0
+NSYS.US,D,20070508,000000,8.27,8.59,8.27,8.59,2618,0
+NSYS.US,D,20070509,000000,8.9,8.94,8.05,8.2,4500,0
+NSYS.US,D,20070510,000000,8.18,8.45,8.18,8.2,1300,0
+NSYS.US,D,20070511,000000,7.4,8.32,7.4,8.26,1100,0
+NSYS.US,D,20070514,000000,8.13,8.13,8.12,8.12,1975,0
+NSYS.US,D,20070515,000000,8.12,8.35,8.12,8.34,300,0
+NSYS.US,D,20070516,000000,8.1,8.21,8.1,8.11,2065,0
+NSYS.US,D,20070517,000000,8.1,8.11,8.05,8.06,5730,0
+NSYS.US,D,20070518,000000,8.01,8.01,8.01,8.01,311,0
+NSYS.US,D,20070521,000000,8.01,8.01,8.01,8.01,200,0
+NSYS.US,D,20070522,000000,8.02,8.02,7.97,7.97,3150,0
+NSYS.US,D,20070523,000000,8.19,8.19,8.19,8.19,620,0
+NSYS.US,D,20070524,000000,7.91,7.91,7.7,7.72,3898,0
+NSYS.US,D,20070525,000000,7.61,7.75,7.53,7.75,700,0
+NSYS.US,D,20070530,000000,7.65,8.14,7.42,8.14,2595,0
+NSYS.US,D,20070531,000000,8.05,8.23,8.05,8.23,625,0
+NSYS.US,D,20070601,000000,8.02,8.02,8.02,8.02,100,0
+NSYS.US,D,20070604,000000,7.75,7.75,7.75,7.75,180,0
+NSYS.US,D,20070605,000000,7.51,8.24,7.51,7.98,600,0
+NSYS.US,D,20070606,000000,7.65,7.8,7.65,7.8,1100,0
+NSYS.US,D,20070607,000000,7.66,7.87,7.25,7.58,2331,0
+NSYS.US,D,20070608,000000,6.51,7.9,6.51,7.66,3258,0
+NSYS.US,D,20070611,000000,7.7,7.71,6.8,7.16,4578,0
+NSYS.US,D,20070612,000000,7.17,7.44,6.9,7.03,3250,0
+NSYS.US,D,20070613,000000,7.48,7.48,7.48,7.48,600,0
+NSYS.US,D,20070614,000000,8.21,8.21,7.6,7.6,600,0
+NSYS.US,D,20070618,000000,7.41,7.83,7.41,7.83,996,0
+NSYS.US,D,20070619,000000,7.84,8.02,7.84,8.02,3668,0
+NSYS.US,D,20070620,000000,7.82,7.82,7.59,7.7,1200,0
+NSYS.US,D,20070621,000000,7.75,7.75,7.75,7.75,100,0
+NSYS.US,D,20070622,000000,7.75,7.75,7.75,7.75,300,0
+NSYS.US,D,20070626,000000,7.55,7.55,7.29,7.29,400,0
+NSYS.US,D,20070627,000000,7.29,7.29,7.2,7.2,500,0
+NSYS.US,D,20070628,000000,7.2,7.3,7.2,7.2,1150,0
+NSYS.US,D,20070629,000000,7.23,7.58,7.23,7.42,58516,0
+NSYS.US,D,20070702,000000,7.73,7.74,7.46,7.72,32144,0
+NSYS.US,D,20070703,000000,8.08,8.08,8.08,8.08,400,0
+NSYS.US,D,20070706,000000,7.85,8.08,7.85,8.08,300,0
+NSYS.US,D,20070709,000000,7.88,7.88,7.63,7.72,3596,0
+NSYS.US,D,20070710,000000,7.59,7.75,7.55,7.75,875,0
+NSYS.US,D,20070711,000000,7.56,7.56,7.36,7.5,525,0
+NSYS.US,D,20070712,000000,7.59,8.09,7.47,8.09,5096,0
+NSYS.US,D,20070713,000000,8.09,8.37,8.09,8.15,2700,0
+NSYS.US,D,20070716,000000,8.1,8.16,8.1,8.15,400,0
+NSYS.US,D,20070717,000000,8.15,8.15,8.15,8.15,100,0
+NSYS.US,D,20070718,000000,8.39,8.39,7.97,8.1,1610,0
+NSYS.US,D,20070719,000000,8.15,8.16,8.15,8.16,400,0
+NSYS.US,D,20070720,000000,8.1,8.1,8.05,8.05,300,0
+NSYS.US,D,20070723,000000,8.15,8.15,8,8,1067,0
+NSYS.US,D,20070724,000000,7.77,7.83,7.51,7.76,4144,0
+NSYS.US,D,20070725,000000,8.01,8.01,8,8,250,0
+NSYS.US,D,20070726,000000,7.75,7.75,7.5,7.66,1512,0
+NSYS.US,D,20070727,000000,7.5,7.69,7.33,7.69,1000,0
+NSYS.US,D,20070730,000000,7.75,7.75,7.32,7.61,1211,0
+NSYS.US,D,20070731,000000,7.92,7.92,7.6,7.62,700,0
+NSYS.US,D,20070801,000000,7.98,7.98,7.98,7.98,200,0
+NSYS.US,D,20070807,000000,7.61,7.89,7.61,7.89,500,0
+NSYS.US,D,20070808,000000,7.89,7.89,7.32,7.52,2000,0
+NSYS.US,D,20070809,000000,7.55,8.03,7.37,7.37,1550,0
+NSYS.US,D,20070810,000000,7.31,7.51,7.19,7.51,3995,0
+NSYS.US,D,20070813,000000,7.51,7.66,7.48,7.66,902,0
+NSYS.US,D,20070814,000000,7.4,7.66,7.16,7.17,5012,0
+NSYS.US,D,20070815,000000,6.96,7.39,6.96,7.39,209,0
+NSYS.US,D,20070817,000000,7.25,7.35,7.25,7.35,400,0
+NSYS.US,D,20070820,000000,7.18,8.36,7.12,7.85,5310,0
+NSYS.US,D,20070821,000000,7.85,7.85,7.49,7.49,2000,0
+NSYS.US,D,20070822,000000,7.52,7.81,7.47,7.47,2350,0
+NSYS.US,D,20070824,000000,7.79,7.85,7.22,7.85,849,0
+NSYS.US,D,20070827,000000,7.85,8.09,7.85,8.09,1300,0
+NSYS.US,D,20070829,000000,7.9,7.9,7.9,7.9,100,0
+NSYS.US,D,20070830,000000,7.69,7.69,7.69,7.69,150,0
+NSYS.US,D,20070831,000000,7.67,7.67,7.54,7.54,300,0
+NSYS.US,D,20070906,000000,7.26,7.4,7.16,7.4,1500,0
+NSYS.US,D,20070907,000000,7.85,7.85,7.6,7.75,753,0
+NSYS.US,D,20070910,000000,7.6,7.6,7.17,7.25,300,0
+NSYS.US,D,20070911,000000,7.49,7.49,7.49,7.49,100,0
+NSYS.US,D,20070914,000000,7.29,7.29,7.15,7.15,200,0
+NSYS.US,D,20070917,000000,7.15,7.5,7.15,7.5,1499,0
+NSYS.US,D,20070918,000000,7.5,7.64,7.32,7.64,700,0
+NSYS.US,D,20070919,000000,7.5,7.5,7.5,7.5,5000,0
+NSYS.US,D,20070924,000000,7.03,7.49,7.03,7.49,560,0
+NSYS.US,D,20070925,000000,7.15,7.25,7.1,7.25,725,0
+NSYS.US,D,20070926,000000,7.1,7.5,7.1,7.19,4341,0
+NSYS.US,D,20070927,000000,7.21,7.21,7.2,7.2,1350,0
+NSYS.US,D,20071001,000000,7.48,7.49,7.48,7.49,300,0
+NSYS.US,D,20071002,000000,7.49,7.49,7.49,7.49,300,0
+NSYS.US,D,20071004,000000,7.11,7.55,7.1,7.55,690,0
+NSYS.US,D,20071008,000000,7.21,7.54,7.1,7.54,1323,0
+NSYS.US,D,20071009,000000,7.15,7.41,7.05,7.41,2721,0
+NSYS.US,D,20071010,000000,7.37,7.4,7.2,7.2,728,0
+NSYS.US,D,20071011,000000,7.4,7.4,7.31,7.4,960,0
+NSYS.US,D,20071012,000000,7.42,7.84,7.42,7.84,3870,0
+NSYS.US,D,20071015,000000,7.55,7.55,7.51,7.51,350,0
+NSYS.US,D,20071016,000000,7.34,7.34,7.26,7.3,1329,0
+NSYS.US,D,20071018,000000,7.1,7.28,7.1,7.28,1550,0
+NSYS.US,D,20071019,000000,7.25,7.75,7.25,7.7,5925,0
+NSYS.US,D,20071022,000000,7.65,7.65,7.65,7.65,3302,0
+NSYS.US,D,20071023,000000,7.4,7.45,7.07,7.45,4404,0
+NSYS.US,D,20071024,000000,7.25,7.25,7.15,7.16,2302,0
+NSYS.US,D,20071025,000000,7.48,7.68,7.06,7.4,1202,0
+NSYS.US,D,20071026,000000,7.11,7.45,7.11,7.43,900,0
+NSYS.US,D,20071031,000000,7.44,7.44,7.44,7.44,228,0
+NSYS.US,D,20071101,000000,7.5,7.8,7.5,7.8,10450,0
+NSYS.US,D,20071102,000000,7.9,7.95,7.76,7.76,3800,0
+NSYS.US,D,20071105,000000,7.51,7.51,7.51,7.51,100,0
+NSYS.US,D,20071106,000000,7.54,7.65,7.51,7.51,4100,0
+NSYS.US,D,20071107,000000,7.29,7.5,7.2,7.28,2900,0
+NSYS.US,D,20071108,000000,7.05,7.47,7.05,7.47,6639,0
+NSYS.US,D,20071112,000000,7.25,7.5,7.25,7.5,700,0
+NSYS.US,D,20071113,000000,7.26,7.85,7.26,7.26,4000,0
+NSYS.US,D,20071114,000000,7.25,7.4,7.25,7.4,4000,0
+NSYS.US,D,20071115,000000,7.16,7.16,7.16,7.16,1000,0
+NSYS.US,D,20071116,000000,7.16,7.25,7.16,7.25,200,0
+NSYS.US,D,20071120,000000,7.06,7.06,7.06,7.06,100,0
+NSYS.US,D,20071121,000000,7.1,7.1,6.53,6.6,6321,0
+NSYS.US,D,20071123,000000,6.61,6.96,6.51,6.96,400,0
+NSYS.US,D,20071126,000000,6.73,6.73,6.31,6.31,2600,0
+NSYS.US,D,20071127,000000,6.45,6.45,6.4,6.4,300,0
+NSYS.US,D,20071128,000000,6.6,6.85,6.51,6.6,1230,0
+NSYS.US,D,20071130,000000,6.5,6.5,6.5,6.5,200,0
+NSYS.US,D,20071203,000000,6.5,6.79,6.5,6.73,531,0
+NSYS.US,D,20071204,000000,6.51,6.51,6.51,6.51,100,0
+NSYS.US,D,20071205,000000,6.51,6.51,6.25,6.25,827,0
+NSYS.US,D,20071206,000000,6.84,6.85,6.27,6.36,1856,0
+NSYS.US,D,20071207,000000,6.36,8.29,6.36,7.3,67930,0
+NSYS.US,D,20071210,000000,7.3,7.3,7,7,5736,0
+NSYS.US,D,20071211,000000,7.01,7.12,6.75,6.75,4393,0
+NSYS.US,D,20071212,000000,6.77,6.84,6.75,6.76,6280,0
+NSYS.US,D,20071214,000000,6.7,6.7,6.7,6.7,200,0
+NSYS.US,D,20071217,000000,6.5,6.5,6.5,6.5,1200,0
+NSYS.US,D,20071218,000000,6.4,6.4,6.2,6.24,11600,0
+NSYS.US,D,20071219,000000,6.57,6.57,6.57,6.57,100,0
+NSYS.US,D,20071220,000000,6.6,6.6,6.39,6.44,1200,0
+NSYS.US,D,20071221,000000,6.7,6.7,6.29,6.52,1200,0
+NSYS.US,D,20071226,000000,6.26,6.27,6.26,6.27,4000,0
+NSYS.US,D,20071228,000000,6.5,6.65,6.45,6.45,900,0
+NSYS.US,D,20080103,000000,6.11,6.4,6.11,6.4,300,0
+NSYS.US,D,20080107,000000,6.1,6.18,6.1,6.1,630,0
+NSYS.US,D,20080108,000000,6.15,6.15,6.01,6.01,1200,0
+NSYS.US,D,20080109,000000,6.02,6.1,5.9,5.9,1500,0
+NSYS.US,D,20080111,000000,5.6,6.24,5.6,5.7,2100,0
+NSYS.US,D,20080114,000000,6.07,6.07,5.62,5.93,3260,0
+NSYS.US,D,20080115,000000,5.75,5.75,5.55,5.63,1574,0
+NSYS.US,D,20080116,000000,5.56,5.56,5.4,5.5,4376,0
+NSYS.US,D,20080117,000000,6.45,6.45,5.6,5.87,3374,0
+NSYS.US,D,20080118,000000,5.6,5.84,5.5,5.84,1600,0
+NSYS.US,D,20080123,000000,5.45,5.95,5.05,5.5,4617,0
+NSYS.US,D,20080124,000000,5.5,5.5,5.2,5.25,1359,0
+NSYS.US,D,20080125,000000,5.65,5.65,5.2,5.3,800,0
+NSYS.US,D,20080128,000000,5.42,5.5,5.36,5.42,3300,0
+NSYS.US,D,20080129,000000,5.09,5.75,5.06,5.4,1100,0
+NSYS.US,D,20080130,000000,5.26,5.44,5.05,5.44,2250,0
+NSYS.US,D,20080131,000000,5.1,5.4,5.1,5.4,1200,0
+NSYS.US,D,20080201,000000,5.25,5.4,5.25,5.3,1211,0
+NSYS.US,D,20080204,000000,5.5,6.08,5.5,6.05,1996,0
+NSYS.US,D,20080205,000000,6.34,6.34,6.34,6.34,200,0
+NSYS.US,D,20080207,000000,5.75,6.35,5.75,6.35,400,0
+NSYS.US,D,20080208,000000,5.85,5.85,5.85,5.85,500,0
+NSYS.US,D,20080211,000000,6.34,6.34,6.02,6.1,900,0
+NSYS.US,D,20080212,000000,6.1,6.1,5.85,5.96,627,0
+NSYS.US,D,20080219,000000,6.34,6.35,5.79,6.2,1300,0
+NSYS.US,D,20080225,000000,5.65,5.9,5.65,5.9,300,0
+NSYS.US,D,20080226,000000,6.45,6.47,6.45,6.47,400,0
+NSYS.US,D,20080227,000000,5.81,5.81,5.81,5.81,200,0
+NSYS.US,D,20080228,000000,6,6.36,5.73,6.36,1400,0
+NSYS.US,D,20080305,000000,5.8,6.35,5.8,6.35,700,0
+NSYS.US,D,20080306,000000,5.97,6.49,5.97,6.49,1100,0
+NSYS.US,D,20080310,000000,6.5,6.5,6.5,6.5,100,0
+NSYS.US,D,20080311,000000,6.5,6.8,6.5,6.8,200,0
+NSYS.US,D,20080313,000000,6.8,6.8,6.8,6.8,100,0
+NSYS.US,D,20080314,000000,6.05,6.55,6.05,6.55,200,0
+NSYS.US,D,20080317,000000,6.05,6.49,6.05,6.49,2300,0
+NSYS.US,D,20080318,000000,6.79,6.79,6.79,6.79,300,0
+NSYS.US,D,20080324,000000,6.5,6.5,6.5,6.5,500,0
+NSYS.US,D,20080327,000000,6.5,6.5,6.11,6.17,1200,0
+NSYS.US,D,20080401,000000,6.5,6.5,6.5,6.5,100,0
+NSYS.US,D,20080404,000000,6.49,6.49,6.49,6.49,100,0
+NSYS.US,D,20080407,000000,6.34,6.34,6.34,6.34,100,0
+NSYS.US,D,20080409,000000,6.11,6.11,5.9,6.05,8137,0
+NSYS.US,D,20080410,000000,6.46,6.49,6.05,6.05,8863,0
+NSYS.US,D,20080411,000000,6.15,6.15,6.15,6.15,500,0
+NSYS.US,D,20080414,000000,6.05,6.05,6.05,6.05,100,0
+NSYS.US,D,20080415,000000,6.05,6.05,6.05,6.05,470,0
+NSYS.US,D,20080416,000000,6.25,6.25,6.25,6.25,100,0
+NSYS.US,D,20080418,000000,6.44,6.46,6.05,6.05,722,0
+NSYS.US,D,20080421,000000,6.25,6.27,6.25,6.27,1880,0
+NSYS.US,D,20080422,000000,6.27,6.27,6.25,6.25,2500,0
+NSYS.US,D,20080425,000000,6.2,6.2,6.1,6.1,2200,0
+NSYS.US,D,20080430,000000,6.47,6.48,6.47,6.48,894,0
+NSYS.US,D,20080502,000000,6.05,6.48,6.05,6.48,350,0
+NSYS.US,D,20080505,000000,6.32,6.32,6.2,6.2,1500,0
+NSYS.US,D,20080506,000000,6.2,6.2,6.2,6.2,500,0
+NSYS.US,D,20080507,000000,6.5,6.5,6.3,6.3,200,0
+NSYS.US,D,20080508,000000,6.2,6.2,6.2,6.2,3785,0
+NSYS.US,D,20080512,000000,6.2,6.2,6.2,6.2,200,0
+NSYS.US,D,20080513,000000,6.48,6.48,6.25,6.25,700,0
+NSYS.US,D,20080514,000000,6.48,6.5,6.48,6.5,21879,0
+NSYS.US,D,20080515,000000,8.16,9.88,7.53,9.4,247142,0
+NSYS.US,D,20080516,000000,9.02,9.46,8.06,8.2,58169,0
+NSYS.US,D,20080519,000000,7.85,8.8,7.84,7.9,19924,0
+NSYS.US,D,20080520,000000,7.9,8.1,7.9,8,4495,0
+NSYS.US,D,20080521,000000,8,8,7.58,7.59,12088,0
+NSYS.US,D,20080522,000000,7.53,7.66,7.36,7.51,34796,0
+NSYS.US,D,20080523,000000,7.75,7.76,7.6,7.76,4975,0
+NSYS.US,D,20080527,000000,7.51,7.99,7.51,7.96,1700,0
+NSYS.US,D,20080528,000000,8.23,8.25,8.23,8.24,400,0
+NSYS.US,D,20080530,000000,8.2,8.2,7.7,7.98,3296,0
+NSYS.US,D,20080602,000000,8.18,8.2,7.96,8.19,5031,0
+NSYS.US,D,20080603,000000,8.35,8.5,8.05,8.06,3760,0
+NSYS.US,D,20080604,000000,8.06,8.35,8.06,8.27,1450,0
+NSYS.US,D,20080605,000000,8.05,8.05,8.04,8.04,900,0
+NSYS.US,D,20080606,000000,8.01,8.01,8.01,8.01,200,0
+NSYS.US,D,20080609,000000,8,8.04,8,8,1200,0
+NSYS.US,D,20080610,000000,8,9.11,8,8.29,2597,0
+NSYS.US,D,20080611,000000,8.29,8.34,8.03,8.03,1916,0
+NSYS.US,D,20080612,000000,8,8,8,8,125,0
+NSYS.US,D,20080613,000000,8,8,8,8,200,0
+NSYS.US,D,20080616,000000,8.06,8.34,7.9,8.34,5669,0
+NSYS.US,D,20080617,000000,8.06,8.32,8.06,8.32,400,0
+NSYS.US,D,20080618,000000,8.34,8.34,8.11,8.34,3050,0
+NSYS.US,D,20080619,000000,8.06,8.34,8.06,8.34,2072,0
+NSYS.US,D,20080620,000000,8.26,8.26,8.25,8.25,1000,0
+NSYS.US,D,20080623,000000,8.05,8.05,8.03,8.03,400,0
+NSYS.US,D,20080624,000000,8.06,8.26,7.9,8.11,9025,0
+NSYS.US,D,20080625,000000,7.91,8,7.58,7.99,2400,0
+NSYS.US,D,20080630,000000,8.37,9.5,8.07,9.37,66760,0
+NSYS.US,D,20080701,000000,9.2,9.55,8.5,9.54,39106,0
+NSYS.US,D,20080702,000000,9.68,9.68,9.01,9.24,20773,0
+NSYS.US,D,20080703,000000,9.41,9.85,9.41,9.6,12837,0
+NSYS.US,D,20080707,000000,10.71,10.75,10.06,10.58,39614,0
+NSYS.US,D,20080708,000000,10.75,10.75,10.7,10.71,25252,0
+NSYS.US,D,20080709,000000,10.7,10.93,10.5,10.7,12992,0
+NSYS.US,D,20080710,000000,10.5,10.62,10.4,10.62,1770,0
+NSYS.US,D,20080711,000000,10.99,10.99,10.54,10.98,1295,0
+NSYS.US,D,20080714,000000,11,11.5,10.7,11.49,26192,0
+NSYS.US,D,20080715,000000,11.79,11.94,11.35,11.61,18876,0
+NSYS.US,D,20080716,000000,11.94,12.48,11.6,11.65,18684,0
+NSYS.US,D,20080717,000000,12.07,12.2,11.78,12.2,16186,0
+NSYS.US,D,20080718,000000,12.5,12.75,11.62,12.12,26970,0
+NSYS.US,D,20080721,000000,12.25,13,12.25,12.94,32766,0
+NSYS.US,D,20080722,000000,12.9,12.9,12.57,12.71,5621,0
+NSYS.US,D,20080723,000000,12.95,13,12.57,12.7,8729,0
+NSYS.US,D,20080724,000000,12.89,12.89,12.57,12.84,9831,0
+NSYS.US,D,20080725,000000,12.89,12.89,12.13,12.44,6117,0
+NSYS.US,D,20080728,000000,12.77,12.92,12.18,12.34,16263,0
+NSYS.US,D,20080729,000000,12.28,12.98,12.28,12.47,7823,0
+NSYS.US,D,20080730,000000,12.93,12.93,12.27,12.34,9368,0
+NSYS.US,D,20080731,000000,12.15,12.9,12.15,12.19,4776,0
+NSYS.US,D,20080801,000000,12.22,12.91,12.22,12.9,10468,0
+NSYS.US,D,20080804,000000,13.05,13.96,12.69,13.82,34081,0
+NSYS.US,D,20080805,000000,14,14.75,14,14.5,25134,0
+NSYS.US,D,20080806,000000,14.5,14.74,13.51,14.17,30359,0
+NSYS.US,D,20080807,000000,14.36,14.36,13.1,13.4,13592,0
+NSYS.US,D,20080808,000000,12.27,12.4,10.44,11.8,54587,0
+NSYS.US,D,20080811,000000,11.22,11.67,11.11,11.31,22768,0
+NSYS.US,D,20080812,000000,11.36,12.47,11.11,11.2,10583,0
+NSYS.US,D,20080813,000000,11.3,13.2,11.3,12.11,17360,0
+NSYS.US,D,20080814,000000,12.19,12.49,10.7,11.05,14521,0
+NSYS.US,D,20080815,000000,11.01,11.01,9.39,9.64,22585,0
+NSYS.US,D,20080818,000000,9.47,9.54,8.2,8.35,33364,0
+NSYS.US,D,20080819,000000,8.35,9.12,8.35,8.61,17030,0
+NSYS.US,D,20080820,000000,8.6,8.6,8.36,8.36,6838,0
+NSYS.US,D,20080821,000000,8.38,8.69,8.28,8.69,7052,0
+NSYS.US,D,20080822,000000,8.57,8.57,7.9,7.93,12340,0
+NSYS.US,D,20080825,000000,7.85,7.92,7.01,7.25,75864,0
+NSYS.US,D,20080826,000000,7.15,7.25,7.1,7.1,12470,0
+NSYS.US,D,20080827,000000,7.23,7.49,7.23,7.43,9195,0
+NSYS.US,D,20080828,000000,7.3,7.54,7.3,7.54,11322,0
+NSYS.US,D,20080829,000000,7.67,7.89,7.46,7.8,11882,0
+NSYS.US,D,20080902,000000,7.47,7.5,7.2,7.31,37332,0
+NSYS.US,D,20080903,000000,7.18,7.37,7.09,7.3,19163,0
+NSYS.US,D,20080904,000000,7.07,7.12,7.05,7.09,6245,0
+NSYS.US,D,20080905,000000,7.07,7.34,7.07,7.29,1500,0
+NSYS.US,D,20080908,000000,7.06,7.16,7.02,7.11,8064,0
+NSYS.US,D,20080909,000000,7.04,7.04,6.95,6.96,25733,0
+NSYS.US,D,20080911,000000,6.95,6.98,6.87,6.87,1600,0
+NSYS.US,D,20080912,000000,6.85,6.85,6.18,6.4,25642,0
+NSYS.US,D,20080915,000000,6.25,6.27,6.05,6.05,7579,0
+NSYS.US,D,20080916,000000,6.06,6.06,5.53,5.91,14196,0
+NSYS.US,D,20080917,000000,5.77,5.97,5.77,5.94,2951,0
+NSYS.US,D,20080918,000000,5.61,7.17,5.61,5.82,4961,0
+NSYS.US,D,20080919,000000,5.94,6.99,5.93,6.34,1961,0
+NSYS.US,D,20080922,000000,6.08,6.18,5.75,5.81,2295,0
+NSYS.US,D,20080923,000000,5.76,6.2,5.75,6.2,7158,0
+NSYS.US,D,20080924,000000,6.18,6.21,5.77,5.83,5510,0
+NSYS.US,D,20080925,000000,6.03,6.15,5.75,6.15,3692,0
+NSYS.US,D,20080926,000000,5.81,6.02,5.75,5.78,3469,0
+NSYS.US,D,20080929,000000,5.7,5.88,5.45,5.45,10388,0
+NSYS.US,D,20080930,000000,5.06,5.93,5.01,5.05,2328,0
+NSYS.US,D,20081001,000000,5.35,5.45,5.35,5.45,2064,0
+NSYS.US,D,20081002,000000,5.58,5.93,5.4,5.4,1649,0
+NSYS.US,D,20081003,000000,5.29,5.98,5.25,5.98,2800,0
+NSYS.US,D,20081006,000000,5.3,5.3,4.9,5.01,17212,0
+NSYS.US,D,20081007,000000,4.8,4.95,4.75,4.91,4264,0
+NSYS.US,D,20081008,000000,5,5.15,4.07,5.15,5869,0
+NSYS.US,D,20081009,000000,4.54,4.56,4.52,4.52,700,0
+NSYS.US,D,20081010,000000,4.25,4.25,3.4,4.05,15112,0
+NSYS.US,D,20081013,000000,4.16,4.22,4.15,4.2,1600,0
+NSYS.US,D,20081014,000000,4.87,4.9,4.1,4.34,2333,0
+NSYS.US,D,20081015,000000,4.1,4.19,4.1,4.19,373,0
+NSYS.US,D,20081016,000000,4,4.11,4,4.08,4271,0
+NSYS.US,D,20081017,000000,4.18,4.18,4.18,4.18,1225,0
+NSYS.US,D,20081020,000000,3.92,4.28,3.92,4.28,3405,0
+NSYS.US,D,20081021,000000,4.04,4.24,4.04,4.24,1300,0
+NSYS.US,D,20081022,000000,4.28,4.29,4.28,4.29,700,0
+NSYS.US,D,20081023,000000,4.17,4.17,3.75,4,4514,0
+NSYS.US,D,20081024,000000,4.27,4.27,3.9,4.27,2000,0
+NSYS.US,D,20081027,000000,4.28,4.28,3.82,3.91,2400,0
+NSYS.US,D,20081028,000000,3.95,4,3.8,3.8,900,0
+NSYS.US,D,20081029,000000,4.15,4.18,4,4.18,1000,0
+NSYS.US,D,20081030,000000,4,4.15,3.71,3.81,957,0
+NSYS.US,D,20081031,000000,3.73,4.18,3.73,4.15,2450,0
+NSYS.US,D,20081103,000000,3.87,4.38,3.87,4.38,4628,0
+NSYS.US,D,20081104,000000,4.75,4.83,4.11,4.5,8930,0
+NSYS.US,D,20081105,000000,4.95,4.98,4.64,4.96,980,0
+NSYS.US,D,20081106,000000,5.1,5.65,5.1,5.46,5318,0
+NSYS.US,D,20081107,000000,5.64,5.65,5.64,5.65,200,0
+NSYS.US,D,20081110,000000,5.89,5.89,5.89,5.89,100,0
+NSYS.US,D,20081111,000000,5.81,5.81,5.81,5.81,101,0
+NSYS.US,D,20081112,000000,5.11,5.59,5.11,5.59,200,0
+NSYS.US,D,20081113,000000,5.5,5.5,5.11,5.11,600,0
+NSYS.US,D,20081117,000000,4.76,6.75,4.76,6.17,11111,0
+NSYS.US,D,20081118,000000,5.94,5.95,5.53,5.95,3615,0
+NSYS.US,D,20081119,000000,5.5,5.5,5.31,5.31,700,0
+NSYS.US,D,20081120,000000,5.25,5.25,5.25,5.25,500,0
+NSYS.US,D,20081121,000000,5.25,5.25,4.24,5.19,10763,0
+NSYS.US,D,20081124,000000,5.25,5.25,5.25,5.25,100,0
+NSYS.US,D,20081125,000000,4.8,5,4.77,5,1288,0
+NSYS.US,D,20081126,000000,5.13,5.13,5.04,5.04,288,0
+NSYS.US,D,20081128,000000,5.15,5.15,5.13,5.13,200,0
+NSYS.US,D,20081201,000000,5.13,5.13,5.13,5.13,100,0
+NSYS.US,D,20081202,000000,4.32,4.95,4.32,4.95,1900,0
+NSYS.US,D,20081203,000000,4.46,4.91,4.42,4.91,697,0
+NSYS.US,D,20081204,000000,4.32,4.93,4.32,4.35,4732,0
+NSYS.US,D,20081205,000000,4.79,4.79,4.79,4.79,100,0
+NSYS.US,D,20081208,000000,4.4,4.89,4.4,4.69,600,0
+NSYS.US,D,20081209,000000,4.69,4.69,4.35,4.5,4352,0
+NSYS.US,D,20081210,000000,4.49,4.6,4.48,4.6,767,0
+NSYS.US,D,20081211,000000,4.6,4.6,4.51,4.56,2350,0
+NSYS.US,D,20081212,000000,4.4,4.54,4.4,4.54,400,0
+NSYS.US,D,20081215,000000,4.75,4.75,4.4,4.43,300,0
+NSYS.US,D,20081216,000000,4.42,4.42,4.4,4.4,1300,0
+NSYS.US,D,20081217,000000,4.39,4.4,4.39,4.4,1000,0
+NSYS.US,D,20081218,000000,4.4,4.4,4,4.25,4000,0
+NSYS.US,D,20081219,000000,4.62,4.62,4.25,4.25,1376,0
+NSYS.US,D,20081222,000000,4.26,4.31,3.85,4,2105,0
+NSYS.US,D,20081224,000000,4.13,4.13,4.09,4.1,1303,0
+NSYS.US,D,20081226,000000,4,4.2,4,4.2,300,0
+NSYS.US,D,20081229,000000,4.1,4.1,3.89,3.9,3584,0
+NSYS.US,D,20081230,000000,4.01,4.01,3.83,3.97,800,0
+NSYS.US,D,20081231,000000,3.8,4,3.8,4,3386,0
+NSYS.US,D,20090102,000000,4.69,4.69,4.69,4.69,100,0
+NSYS.US,D,20090105,000000,4.57,4.57,4.57,4.57,100,0
+NSYS.US,D,20090106,000000,3.87,4.48,3.87,4.4,2095,0
+NSYS.US,D,20090107,000000,4.3,4.3,4.3,4.3,100,0
+NSYS.US,D,20090108,000000,4.16,4.3,4.16,4.3,3760,0
+NSYS.US,D,20090109,000000,4.39,4.39,4,4.3,2897,0
+NSYS.US,D,20090112,000000,4.39,4.39,4.39,4.39,455,0
+NSYS.US,D,20090113,000000,4.39,4.39,4.39,4.39,135,0
+NSYS.US,D,20090114,000000,4.3,4.3,4.3,4.3,400,0
+NSYS.US,D,20090115,000000,4.31,4.39,4.1,4.38,900,0
+NSYS.US,D,20090122,000000,3.92,4.07,3.92,4.07,1300,0
+NSYS.US,D,20090123,000000,4.01,4.08,3.9,4,2448,0
+NSYS.US,D,20090126,000000,3.9,4.14,3.9,4.14,300,0
+NSYS.US,D,20090127,000000,4.19,4.2,4.19,4.2,400,0
+NSYS.US,D,20090130,000000,4.1,4.15,4.1,4.15,200,0
+NSYS.US,D,20090202,000000,4.2,4.2,3.91,4,460,0
+NSYS.US,D,20090203,000000,4,4,4,4,897,0
+NSYS.US,D,20090204,000000,4,4,4,4,200,0
+NSYS.US,D,20090205,000000,4.15,4.15,4.15,4.15,100,0
+NSYS.US,D,20090206,000000,4.15,4.2,4.15,4.2,1200,0
+NSYS.US,D,20090209,000000,4.15,4.35,3.92,4.13,3668,0
+NSYS.US,D,20090210,000000,4.15,4.15,4.15,4.15,200,0
+NSYS.US,D,20090211,000000,4,4,4,4,200,0
+NSYS.US,D,20090212,000000,3.9,4.15,3.56,4.15,4100,0
+NSYS.US,D,20090213,000000,4.15,4.2,3.76,3.76,4400,0
+NSYS.US,D,20090217,000000,3.7,3.99,3.7,3.94,700,0
+NSYS.US,D,20090218,000000,4,4,4,4,300,0
+NSYS.US,D,20090219,000000,3.94,3.94,3.94,3.94,300,0
+NSYS.US,D,20090220,000000,4,4,3.7,3.93,800,0
+NSYS.US,D,20090223,000000,4,4,3.76,3.76,500,0
+NSYS.US,D,20090224,000000,4,4,3.71,3.98,1279,0
+NSYS.US,D,20090225,000000,3.95,3.95,3.95,3.95,600,0
+NSYS.US,D,20090226,000000,3.95,3.95,3.95,3.95,200,0
+NSYS.US,D,20090227,000000,3.93,3.93,3.93,3.93,100,0
+NSYS.US,D,20090302,000000,4,4,3,3.75,4060,0
+NSYS.US,D,20090303,000000,3.79,3.79,3.51,3.51,900,0
+NSYS.US,D,20090304,000000,3.46,4,3.02,3.74,25718,0
+NSYS.US,D,20090306,000000,3.34,3.5,3.34,3.5,800,0
+NSYS.US,D,20090310,000000,3.71,3.9,3.42,3.5,7454,0
+NSYS.US,D,20090311,000000,3.64,3.7,3.12,3.7,1200,0
+NSYS.US,D,20090312,000000,3.69,3.69,3.69,3.69,300,0
+NSYS.US,D,20090313,000000,3.68,3.68,3.68,3.68,179,0
+NSYS.US,D,20090316,000000,3.68,3.75,3.68,3.7,2300,0
+NSYS.US,D,20090317,000000,3.04,3.65,3.04,3.65,1107,0
+NSYS.US,D,20090318,000000,3.06,3.23,2.76,3.06,8782,0
+NSYS.US,D,20090319,000000,3,3.14,3,3.14,3400,0
+NSYS.US,D,20090320,000000,3,3.02,3,3.01,900,0
+NSYS.US,D,20090323,000000,2.9,2.9,2.9,2.9,675,0
+NSYS.US,D,20090324,000000,2.95,3.2,2.8,2.8,2735,0
+NSYS.US,D,20090325,000000,2.8,3.09,2.8,3.09,3049,0
+NSYS.US,D,20090326,000000,3,3.1,3,3.1,2251,0
+NSYS.US,D,20090327,000000,3,3.1,3,3.1,1712,0
+NSYS.US,D,20090331,000000,3.45,3.45,3.45,3.45,100,0
+NSYS.US,D,20090402,000000,3,3.05,3,3.05,3001,0
+NSYS.US,D,20090403,000000,3.13,3.13,3.13,3.13,400,0
+NSYS.US,D,20090406,000000,3.1,3.23,2.92,2.92,1300,0
+NSYS.US,D,20090407,000000,3.21,3.21,3.21,3.21,335,0
+NSYS.US,D,20090408,000000,2.91,3.14,2.91,3.06,657,0
+NSYS.US,D,20090409,000000,2.9,2.9,2.9,2.9,200,0
+NSYS.US,D,20090413,000000,2.99,3.06,2.85,2.96,2529,0
+NSYS.US,D,20090415,000000,3.09,3.09,3.09,3.09,100,0
+NSYS.US,D,20090416,000000,2.91,3.41,2.85,3,7547,0
+NSYS.US,D,20090417,000000,2.95,2.95,2.95,2.95,300,0
+NSYS.US,D,20090421,000000,2.95,3,2.85,2.9,503,0
+NSYS.US,D,20090422,000000,2.9,2.92,2.9,2.92,4057,0
+NSYS.US,D,20090423,000000,3.05,3.05,3.05,3.05,100,0
+NSYS.US,D,20090424,000000,3.04,3.04,2.8,3,825,0
+NSYS.US,D,20090427,000000,3,3.26,3,3.26,1250,0
+NSYS.US,D,20090428,000000,3,3,2.81,3,700,0
+NSYS.US,D,20090430,000000,3.19,3.2,3,3,2600,0
+NSYS.US,D,20090504,000000,3.73,3.73,3,3,3972,0
+NSYS.US,D,20090506,000000,3.15,3.38,3,3.34,4900,0
+NSYS.US,D,20090507,000000,3.3,3.3,3.11,3.11,823,0
+NSYS.US,D,20090508,000000,3.35,3.5,3.35,3.5,3000,0
+NSYS.US,D,20090511,000000,3.53,3.53,3.53,3.53,300,0
+NSYS.US,D,20090512,000000,3.31,3.31,3.3,3.3,2000,0
+NSYS.US,D,20090513,000000,2.66,2.79,2.65,2.7,13993,0
+NSYS.US,D,20090514,000000,2.8,2.9,2.8,2.9,5150,0
+NSYS.US,D,20090515,000000,2.89,2.89,2.89,2.89,380,0
+NSYS.US,D,20090518,000000,2.71,2.9,2.5,2.5,9314,0
+NSYS.US,D,20090519,000000,2.93,2.94,2.5,2.75,3000,0
+NSYS.US,D,20090520,000000,2.8,2.8,2.4,2.57,10194,0
+NSYS.US,D,20090521,000000,2.6,2.63,2.6,2.63,714,0
+NSYS.US,D,20090522,000000,2.63,2.63,2.41,2.52,6758,0
+NSYS.US,D,20090526,000000,2.52,2.86,2.21,2.54,13572,0
+NSYS.US,D,20090527,000000,2.6,2.6,2.6,2.6,200,0
+NSYS.US,D,20090528,000000,2.6,2.6,2.6,2.6,100,0
+NSYS.US,D,20090529,000000,2.7,2.9,2.7,2.76,7602,0
+NSYS.US,D,20090601,000000,2.99,2.99,2.82,2.98,1200,0
+NSYS.US,D,20090603,000000,2.98,2.98,2.85,2.85,500,0
+NSYS.US,D,20090604,000000,2.85,2.85,2.81,2.81,1100,0
+NSYS.US,D,20090605,000000,2.82,2.82,2.82,2.82,100,0
+NSYS.US,D,20090609,000000,2.76,2.76,2.76,2.76,100,0
+NSYS.US,D,20090611,000000,2.76,2.76,2.65,2.65,350,0
+NSYS.US,D,20090612,000000,2.8,2.85,2.8,2.85,300,0
+NSYS.US,D,20090615,000000,2.94,2.98,2.65,2.98,1000,0
+NSYS.US,D,20090616,000000,2.66,2.73,2.66,2.67,900,0
+NSYS.US,D,20090618,000000,2.75,2.75,2.75,2.75,268,0
+NSYS.US,D,20090619,000000,2.75,2.91,2.75,2.91,400,0
+NSYS.US,D,20090622,000000,2.8,2.8,2.8,2.8,1400,0
+NSYS.US,D,20090623,000000,2.75,2.75,2.75,2.75,200,0
+NSYS.US,D,20090625,000000,2.75,2.75,2.61,2.72,2077,0
+NSYS.US,D,20090626,000000,2.61,2.7,2.6,2.7,600,0
+NSYS.US,D,20090630,000000,2.7,2.8,2.6,2.6,800,0
+NSYS.US,D,20090701,000000,2.6,2.68,2.56,2.68,1452,0
+NSYS.US,D,20090706,000000,2.7,2.7,2.7,2.7,200,0
+NSYS.US,D,20090707,000000,2.78,2.79,2.56,2.73,1900,0
+NSYS.US,D,20090708,000000,2.6,2.6,2.6,2.6,600,0
+NSYS.US,D,20090709,000000,2.73,2.73,2.56,2.68,1800,0
+NSYS.US,D,20090710,000000,2.55,2.67,2.49,2.67,4493,0
+NSYS.US,D,20090713,000000,2.4,2.5,2.29,2.5,1770,0
+NSYS.US,D,20090714,000000,2.35,2.4,2.35,2.4,300,0
+NSYS.US,D,20090715,000000,2.54,2.54,2.54,2.54,770,0
+NSYS.US,D,20090716,000000,2.55,2.55,2.55,2.55,400,0
+NSYS.US,D,20090720,000000,2.6,2.6,2.6,2.6,897,0
+NSYS.US,D,20090722,000000,2.6,2.75,2.6,2.75,300,0
+NSYS.US,D,20090723,000000,2.7,2.85,2.7,2.85,1460,0
+NSYS.US,D,20090724,000000,2.6,2.75,2.6,2.75,200,0
+NSYS.US,D,20090727,000000,2.94,2.94,2.5,2.55,585,0
+NSYS.US,D,20090728,000000,2.83,2.83,2.75,2.75,300,0
+NSYS.US,D,20090729,000000,2.6,2.75,2.6,2.65,754,0
+NSYS.US,D,20090730,000000,2.75,2.75,2.75,2.75,105,0
+NSYS.US,D,20090731,000000,2.2,2.74,2.2,2.73,1655,0
+NSYS.US,D,20090803,000000,2.85,2.85,2.8,2.8,200,0
+NSYS.US,D,20090804,000000,2.61,2.8,2.6,2.77,1383,0
+NSYS.US,D,20090805,000000,2.53,2.7,2.53,2.7,200,0
+NSYS.US,D,20090806,000000,2.7,2.7,2.7,2.7,0,0
+NSYS.US,D,20090807,000000,2.7,2.7,2.5,2.7,1400,0
+NSYS.US,D,20090810,000000,2.5,2.8,2.5,2.8,906,0
+NSYS.US,D,20090811,000000,2.65,2.85,2.65,2.85,850,0
+NSYS.US,D,20090812,000000,2.85,2.85,2.85,2.85,0,0
+NSYS.US,D,20090813,000000,2.85,2.85,2.85,2.85,0,0
+NSYS.US,D,20090814,000000,2.62,2.78,2.6,2.78,1323,0
+NSYS.US,D,20090818,000000,2.52,2.52,2.5,2.51,1800,0
+NSYS.US,D,20090820,000000,2.5,2.61,2.5,2.61,2020,0
+NSYS.US,D,20090824,000000,2.65,2.71,2.65,2.71,700,0
+NSYS.US,D,20090825,000000,2.51,2.72,2.51,2.7,400,0
+NSYS.US,D,20090826,000000,2.69,2.69,2.69,2.69,400,0
+NSYS.US,D,20090828,000000,2.38,2.6,2.38,2.6,200,0
+NSYS.US,D,20090831,000000,2.37,2.69,2.37,2.63,8423,0
+NSYS.US,D,20090901,000000,2.69,2.85,2.68,2.8,16691,0
+NSYS.US,D,20090902,000000,2.85,2.85,2.65,2.75,8675,0
+NSYS.US,D,20090904,000000,2.6,2.77,2.6,2.77,5000,0
+NSYS.US,D,20090908,000000,2.85,2.99,2.51,2.89,4534,0
+NSYS.US,D,20090910,000000,2.89,2.89,2.89,2.89,130,0
+NSYS.US,D,20090911,000000,2.75,3.01,2.73,2.74,10037,0
+NSYS.US,D,20090916,000000,2.7,2.7,2.7,2.7,150,0
+NSYS.US,D,20090917,000000,2.85,2.85,2.85,2.85,300,0
+NSYS.US,D,20090918,000000,2.68,2.79,2.66,2.68,4078,0
+NSYS.US,D,20090921,000000,2.67,2.75,2.6,2.75,3202,0
+NSYS.US,D,20090922,000000,2.77,2.79,2.75,2.79,4000,0
+NSYS.US,D,20090923,000000,2.71,2.71,2.71,2.71,103,0
+NSYS.US,D,20090924,000000,2.71,2.71,2.7,2.7,2090,0
+NSYS.US,D,20090925,000000,2.65,2.83,2.65,2.83,1100,0
+NSYS.US,D,20090928,000000,2.85,3,2.84,3,3656,0
+NSYS.US,D,20091001,000000,2.99,2.99,2.99,2.99,300,0
+NSYS.US,D,20091002,000000,2.78,2.99,2.78,2.99,210,0
+NSYS.US,D,20091007,000000,2.75,2.75,2.75,2.75,1100,0
+NSYS.US,D,20091009,000000,2.6,2.75,2.6,2.74,1932,0
+NSYS.US,D,20091012,000000,2.81,2.98,2.81,2.98,5055,0
+NSYS.US,D,20091013,000000,2.81,2.98,2.8,2.98,750,0
+NSYS.US,D,20091014,000000,2.99,3.04,2.98,3.03,2200,0
+NSYS.US,D,20091015,000000,2.99,3.2,2.99,3.2,1500,0
+NSYS.US,D,20091021,000000,3.15,3.17,2.99,2.99,1364,0
+NSYS.US,D,20091022,000000,2.98,3.01,2.98,3.01,1200,0
+NSYS.US,D,20091023,000000,3.01,3.13,3.01,3.01,1100,0
+NSYS.US,D,20091027,000000,3.01,3.01,2.98,2.98,500,0
+NSYS.US,D,20091028,000000,2.98,2.98,2.68,2.8,4600,0
+NSYS.US,D,20091030,000000,2.92,3.04,2.74,2.74,6972,0
+NSYS.US,D,20091102,000000,2.67,2.78,2.67,2.78,2000,0
+NSYS.US,D,20091103,000000,2.65,2.8,2.65,2.8,292,0
+NSYS.US,D,20091105,000000,2.93,2.94,2.93,2.94,1400,0
+NSYS.US,D,20091106,000000,2.96,3.01,2.96,3.01,1299,0
+NSYS.US,D,20091109,000000,3.08,3.08,3,3,1120,0
+NSYS.US,D,20091110,000000,2.97,2.97,2.96,2.96,791,0
+NSYS.US,D,20091111,000000,3,3,3,3,100,0
+NSYS.US,D,20091112,000000,3.09,3.09,3.05,3.05,1100,0
+NSYS.US,D,20091117,000000,3.1,3.1,2.96,2.96,636,0
+NSYS.US,D,20091119,000000,3,3,3,3,1000,0
+NSYS.US,D,20091124,000000,2.9,3,2.9,3,1104,0
+NSYS.US,D,20091130,000000,3.1,3.1,3.1,3.1,100,0
+NSYS.US,D,20091203,000000,2.49,2.95,2.49,2.95,5200,0
+NSYS.US,D,20091204,000000,2.99,3,2.98,3,9052,0
+NSYS.US,D,20091207,000000,3,3,3,3,1310,0
+NSYS.US,D,20091208,000000,3.03,3.1,3.03,3.1,6500,0
+NSYS.US,D,20091209,000000,3.07,3.13,3.07,3.13,6190,0
+NSYS.US,D,20091210,000000,3.07,3.11,3.07,3.11,2100,0
+NSYS.US,D,20091211,000000,3.13,3.13,3.13,3.13,100,0
+NSYS.US,D,20091214,000000,3.09,3.09,3.09,3.09,6439,0
+NSYS.US,D,20091216,000000,3.09,3.09,3.09,3.09,200,0
+NSYS.US,D,20091217,000000,3.03,3.04,3.03,3.04,200,0
+NSYS.US,D,20091218,000000,3.03,3.15,3.03,3.15,2148,0
+NSYS.US,D,20091221,000000,3.1,3.1,3.1,3.1,100,0
+NSYS.US,D,20091222,000000,3.03,3.04,3.03,3.03,1814,0
+NSYS.US,D,20091223,000000,3.03,3.04,3.03,3.03,850,0
+NSYS.US,D,20091228,000000,3.3,3.3,3.29,3.29,352,0
+NSYS.US,D,20091229,000000,3.15,3.29,3.15,3.29,1460,0
+NSYS.US,D,20091230,000000,3.27,3.27,3.25,3.25,1579,0
+NSYS.US,D,20091231,000000,3.25,3.25,3.25,3.25,6000,0
+NSYS.US,D,20100104,000000,3.06,3.2,3.06,3.2,623,0
+NSYS.US,D,20100105,000000,3.25,3.25,3.06,3.1,2530,0
+NSYS.US,D,20100106,000000,2.94,3.19,2.92,3.19,600,0
+NSYS.US,D,20100112,000000,3.18,3.2,3.18,3.2,1155,0
+NSYS.US,D,20100113,000000,3.2,3.43,3.2,3.43,9710,0
+NSYS.US,D,20100114,000000,3.43,3.43,3.3,3.4,2200,0
+NSYS.US,D,20100115,000000,3.45,3.45,3.4,3.4,3890,0
+NSYS.US,D,20100119,000000,3.6,3.8,3.4,3.45,3000,0
+NSYS.US,D,20100120,000000,3.4,3.4,3.35,3.36,1000,0
+NSYS.US,D,20100122,000000,3.36,3.38,3.35,3.35,802,0
+NSYS.US,D,20100125,000000,3.36,3.38,3.35,3.38,400,0
+NSYS.US,D,20100126,000000,3.2,3.5,3.2,3.45,900,0
+NSYS.US,D,20100129,000000,3.11,3.21,3,3.1,2500,0
+NSYS.US,D,20100201,000000,3.08,3.08,3.07,3.07,1000,0
+NSYS.US,D,20100202,000000,3.77,3.77,3.05,3.1,1250,0
+NSYS.US,D,20100204,000000,3.05,3.49,3.05,3.09,1200,0
+NSYS.US,D,20100209,000000,3.25,3.3,3.05,3.3,5670,0
+NSYS.US,D,20100210,000000,3.32,3.32,3.07,3.32,5280,0
+NSYS.US,D,20100211,000000,3.11,3.11,2.96,3.08,2000,0
+NSYS.US,D,20100212,000000,3.14,3.25,3.14,3.25,2949,0
+NSYS.US,D,20100216,000000,3.1,3.12,2.96,3.12,2750,0
+NSYS.US,D,20100217,000000,3.12,3.12,3.1,3.1,928,0
+NSYS.US,D,20100218,000000,3.21,3.21,3.21,3.21,100,0
+NSYS.US,D,20100219,000000,3.11,3.25,3.1,3.25,400,0
+NSYS.US,D,20100222,000000,3.3,3.3,3.3,3.3,300,0
+NSYS.US,D,20100223,000000,3.27,3.27,3.1,3.1,1900,0
+NSYS.US,D,20100224,000000,3.38,3.38,3.13,3.13,204,0
+NSYS.US,D,20100226,000000,3.27,3.28,3.13,3.13,1300,0
+NSYS.US,D,20100301,000000,3.11,3.37,3.11,3.37,2100,0
+NSYS.US,D,20100302,000000,3.18,3.18,3.17,3.18,1625,0
+NSYS.US,D,20100303,000000,3.25,3.25,3.25,3.25,500,0
+NSYS.US,D,20100304,000000,3.12,3.14,3.1,3.11,4800,0
+NSYS.US,D,20100305,000000,3.11,3.21,2.99,3.18,14237,0
+NSYS.US,D,20100309,000000,3.25,3.25,3.11,3.15,4150,0
+NSYS.US,D,20100310,000000,3.25,3.35,3.25,3.3,3075,0
+NSYS.US,D,20100312,000000,3.42,3.42,3.42,3.42,100,0
+NSYS.US,D,20100315,000000,3.44,3.75,3.41,3.41,2920,0
+NSYS.US,D,20100318,000000,3.51,3.77,3.5,3.52,1006,0
+NSYS.US,D,20100319,000000,3.52,3.7,3.52,3.7,1950,0
+NSYS.US,D,20100322,000000,3.7,3.72,3.7,3.7,4150,0
+NSYS.US,D,20100323,000000,3.69,3.77,3.38,3.77,1400,0
+NSYS.US,D,20100324,000000,3.82,3.82,3.39,3.65,1300,0
+NSYS.US,D,20100329,000000,3.46,3.46,3.41,3.46,900,0
+NSYS.US,D,20100330,000000,3.41,3.41,3.29,3.31,3248,0
+NSYS.US,D,20100331,000000,3.32,3.46,3.31,3.46,3161,0
+NSYS.US,D,20100401,000000,3.33,3.38,3.33,3.38,439,0
+NSYS.US,D,20100405,000000,3.58,3.58,3.32,3.32,400,0
+NSYS.US,D,20100406,000000,3.5,3.5,3.5,3.5,484,0
+NSYS.US,D,20100407,000000,3.5,3.5,3.5,3.5,890,0
+NSYS.US,D,20100408,000000,3.39,3.4,3.39,3.39,400,0
+NSYS.US,D,20100409,000000,3.36,3.5,3.36,3.5,620,0
+NSYS.US,D,20100413,000000,3.55,3.55,3.55,3.55,260,0
+NSYS.US,D,20100414,000000,3.6,3.6,3.6,3.6,200,0
+NSYS.US,D,20100415,000000,3.55,3.55,3.5,3.5,6220,0
+NSYS.US,D,20100416,000000,3.57,3.6,3.55,3.59,3820,0
+NSYS.US,D,20100419,000000,3.6,3.6,3.5,3.59,1300,0
+NSYS.US,D,20100420,000000,3.6,3.6,3.6,3.6,600,0
+NSYS.US,D,20100421,000000,3.67,3.67,3.67,3.67,200,0
+NSYS.US,D,20100422,000000,3.75,3.75,3.75,3.75,1152,0
+NSYS.US,D,20100423,000000,3.75,3.8,3.67,3.8,2596,0
+NSYS.US,D,20100426,000000,3.8,3.8,3.8,3.8,500,0
+NSYS.US,D,20100427,000000,3.85,3.85,3.65,3.8,2800,0
+NSYS.US,D,20100428,000000,3.84,3.84,3.84,3.84,400,0
+NSYS.US,D,20100429,000000,3.84,3.85,3.84,3.85,1200,0
+NSYS.US,D,20100430,000000,3.65,3.9,3.65,3.9,500,0
+NSYS.US,D,20100503,000000,3.93,3.93,3.93,3.93,1997,0
+NSYS.US,D,20100506,000000,3.65,3.97,3.6,3.97,7717,0
+NSYS.US,D,20100510,000000,3.6,3.81,3.6,3.81,572,0
+NSYS.US,D,20100511,000000,3.93,3.96,3.91,3.91,1066,0
+NSYS.US,D,20100512,000000,3.95,4,3.95,3.99,3792,0
+NSYS.US,D,20100513,000000,4.15,4.15,3.87,3.9,20160,0
+NSYS.US,D,20100517,000000,3.71,3.8,3.71,3.73,700,0
+NSYS.US,D,20100518,000000,3.8,3.8,3.79,3.79,6055,0
+NSYS.US,D,20100602,000000,3.78,3.87,3.78,3.87,400,0
+NSYS.US,D,20100604,000000,3.75,3.75,3.75,3.75,125,0
+NSYS.US,D,20100607,000000,3.8,3.82,3.8,3.82,3125,0
+NSYS.US,D,20100615,000000,3.8,3.82,3.8,3.82,800,0
+NSYS.US,D,20100617,000000,3.8,3.85,3.8,3.83,1099,0
+NSYS.US,D,20100618,000000,3.84,3.84,3.84,3.84,100,0
+NSYS.US,D,20100622,000000,3.8,3.8,3.8,3.8,200,0
+NSYS.US,D,20100623,000000,3.8,3.8,3.8,3.8,1205,0
+NSYS.US,D,20100624,000000,3.8,3.8,3.8,3.8,7325,0
+NSYS.US,D,20100629,000000,3.26,3.75,3.25,3.75,4319,0
+NSYS.US,D,20100702,000000,3.45,3.69,3.45,3.69,200,0
+NSYS.US,D,20100706,000000,3.45,3.64,3.45,3.64,748,0
+NSYS.US,D,20100713,000000,3.54,3.55,3.54,3.55,1000,0
+NSYS.US,D,20100715,000000,3.65,3.65,3.65,3.65,100,0
+NSYS.US,D,20100716,000000,3.7,3.7,3.7,3.7,1305,0
+NSYS.US,D,20100719,000000,3.7,3.7,3.7,3.7,2000,0
+NSYS.US,D,20100720,000000,3.7,3.7,3.7,3.7,100,0
+NSYS.US,D,20100721,000000,3.46,3.46,3.46,3.46,305,0
+NSYS.US,D,20100722,000000,3.45,3.45,3.4,3.4,1200,0
+NSYS.US,D,20100723,000000,3.29,3.4,3.25,3.4,2600,0
+NSYS.US,D,20100726,000000,3.39,3.4,3.39,3.4,1471,0
+NSYS.US,D,20100727,000000,3.4,3.4,3.4,3.4,934,0
+NSYS.US,D,20100729,000000,3.4,3.4,3.4,3.4,200,0
+NSYS.US,D,20100730,000000,3.59,3.6,3.59,3.6,1300,0
+NSYS.US,D,20100803,000000,3.5,3.75,3.5,3.75,1081,0
+NSYS.US,D,20100805,000000,3.26,3.68,3.26,3.68,229,0
+NSYS.US,D,20100811,000000,3.7,3.7,3.7,3.7,400,0
+NSYS.US,D,20100812,000000,3.8,4.05,3.6,3.61,25730,0
+NSYS.US,D,20100817,000000,3.58,3.58,3.55,3.55,1450,0
+NSYS.US,D,20100819,000000,3.74,3.74,3.65,3.65,200,0
+NSYS.US,D,20100825,000000,3.74,3.74,3.74,3.74,275,0
+NSYS.US,D,20100901,000000,3.36,3.74,3.36,3.74,600,0
+NSYS.US,D,20100917,000000,3.1,3.1,3.1,3.1,4481,0
+NSYS.US,D,20100920,000000,3.13,3.36,3.13,3.36,400,0
+NSYS.US,D,20100923,000000,3.27,3.5,3.27,3.5,600,0
+NSYS.US,D,20100924,000000,3.32,3.32,3.26,3.3,450,0
+NSYS.US,D,20100927,000000,3.3,3.35,3.3,3.35,456,0
+NSYS.US,D,20100928,000000,3.24,3.24,3.24,3.24,100,0
+NSYS.US,D,20100930,000000,3.31,3.58,3.31,3.58,200,0
+NSYS.US,D,20101001,000000,3.59,3.59,3.59,3.59,100,0
+NSYS.US,D,20101007,000000,3.31,3.59,3.3,3.59,500,0
+NSYS.US,D,20101008,000000,3.31,3.32,3.31,3.32,913,0
+NSYS.US,D,20101011,000000,3.57,3.57,3.33,3.33,225,0
+NSYS.US,D,20101013,000000,3.32,3.57,3.32,3.57,325,0
+NSYS.US,D,20101015,000000,3.57,3.57,3.57,3.57,125,0
+NSYS.US,D,20101018,000000,3.58,3.58,3.57,3.58,2075,0
+NSYS.US,D,20101019,000000,3.57,3.57,3.57,3.57,1000,0
+NSYS.US,D,20101020,000000,3.65,3.73,3.65,3.73,1300,0
+NSYS.US,D,20101021,000000,3.74,3.74,3.72,3.72,1950,0
+NSYS.US,D,20101026,000000,3.65,3.65,3.65,3.65,500,0
+NSYS.US,D,20101028,000000,3.71,3.71,3.71,3.71,200,0
+NSYS.US,D,20101029,000000,3.74,3.77,3.74,3.77,5019,0
+NSYS.US,D,20101102,000000,3.65,3.75,3.65,3.75,320,0
+NSYS.US,D,20101105,000000,3.85,3.95,3.85,3.85,1300,0
+NSYS.US,D,20101108,000000,3.85,4,3.85,4,5375,0
+NSYS.US,D,20101109,000000,3.95,3.95,3.95,3.95,500,0
+NSYS.US,D,20101111,000000,4.44,4.44,4.3,4.3,800,0
+NSYS.US,D,20101112,000000,4.32,4.32,4.12,4.12,700,0
+NSYS.US,D,20101115,000000,4.14,4.35,4.08,4.24,10882,0
+NSYS.US,D,20101116,000000,4.08,4.15,3.94,3.94,1900,0
+NSYS.US,D,20101117,000000,4,4.2,4,4.15,3728,0
+NSYS.US,D,20101118,000000,4.06,4.06,3.86,3.95,8300,0
+NSYS.US,D,20101119,000000,4.34,4.35,4.34,4.35,417,0
+NSYS.US,D,20101122,000000,4.51,4.51,4.51,4.51,725,0
+NSYS.US,D,20101123,000000,4.53,4.53,4.21,4.43,2088,0
+NSYS.US,D,20101124,000000,4.24,4.24,4.24,4.24,200,0
+NSYS.US,D,20101126,000000,4.81,4.81,4.62,4.62,210,0
+NSYS.US,D,20101129,000000,3.88,4.65,3.75,4.22,1224,0
+NSYS.US,D,20101130,000000,4.35,4.35,4.35,4.35,400,0
+NSYS.US,D,20101206,000000,4.1,4.1,3.98,3.98,400,0
+NSYS.US,D,20101213,000000,4.01,4.15,3.95,3.95,365,0
+NSYS.US,D,20101214,000000,3.81,3.86,3.8,3.86,1640,0
+NSYS.US,D,20101216,000000,3.92,4.07,3.9,4.07,1140,0
+NSYS.US,D,20101217,000000,4.05,4.05,4.05,4.05,100,0
+NSYS.US,D,20101220,000000,4.01,4.21,4.01,4.01,400,0
+NSYS.US,D,20101221,000000,4.01,4.04,4.01,4.04,268,0
+NSYS.US,D,20101222,000000,4.05,4.05,4.05,4.05,3000,0
+NSYS.US,D,20101223,000000,4.05,4.05,4.05,4.05,200,0
+NSYS.US,D,20101227,000000,4.05,4.05,4.05,4.05,250,0
+NSYS.US,D,20101228,000000,4.05,4.05,4.05,4.05,1827,0
+NSYS.US,D,20101229,000000,4.1,4.1,4.1,4.1,100,0
+NSYS.US,D,20101230,000000,4.05,4.15,3.87,4.1,14911,0
+NSYS.US,D,20101231,000000,4,4.13,4,4.13,920,0
+NSYS.US,D,20110105,000000,4.13,4.92,4.13,4.92,1722,0
+NSYS.US,D,20110106,000000,4.74,4.74,4.69,4.69,300,0
+NSYS.US,D,20110112,000000,4.66,4.66,4.32,4.6,300,0
+NSYS.US,D,20110114,000000,4.12,4.27,4.12,4.27,1818,0
+NSYS.US,D,20110118,000000,4.15,4.25,4.15,4.25,3000,0
+NSYS.US,D,20110124,000000,4.12,4.12,4.12,4.12,115,0
+NSYS.US,D,20110125,000000,4.63,4.63,4.53,4.53,300,0
+NSYS.US,D,20110127,000000,4.17,4.22,4.17,4.22,400,0
+NSYS.US,D,20110128,000000,4.11,4.16,4.11,4.16,300,0
+NSYS.US,D,20110202,000000,4.2,4.2,4.14,4.15,1167,0
+NSYS.US,D,20110204,000000,4.21,4.21,4.14,4.17,7300,0
+NSYS.US,D,20110216,000000,4.17,4.18,4.12,4.16,1299,0
+NSYS.US,D,20110217,000000,4.15,4.15,4.12,4.15,840,0
+NSYS.US,D,20110218,000000,4.15,4.15,4.15,4.15,100,0
+NSYS.US,D,20110222,000000,4.15,4.16,4.15,4.16,1498,0
+NSYS.US,D,20110223,000000,4.12,4.16,4,4,750,0
+NSYS.US,D,20110224,000000,4,4.08,4,4.08,500,0
+NSYS.US,D,20110225,000000,4.16,4.25,4.16,4.25,3065,0
+NSYS.US,D,20110228,000000,4.33,4.34,4.33,4.34,1665,0
+NSYS.US,D,20110302,000000,3.81,4.49,3.81,4.49,2108,0
+NSYS.US,D,20110304,000000,4.45,4.45,4.45,4.45,1254,0
+NSYS.US,D,20110307,000000,4.66,4.67,4.65,4.67,2050,0
+NSYS.US,D,20110308,000000,4.67,4.75,4.66,4.66,1238,0
+NSYS.US,D,20110309,000000,4.61,4.75,4.61,4.75,405,0
+NSYS.US,D,20110310,000000,4.75,4.75,4.49,4.49,500,0
+NSYS.US,D,20110311,000000,4.4,4.4,4.4,4.4,469,0
+NSYS.US,D,20110314,000000,4.42,4.43,4.42,4.42,910,0
+NSYS.US,D,20110315,000000,4.98,4.98,3.8,4.19,9170,0
+NSYS.US,D,20110316,000000,4.51,4.52,4,4.05,1100,0
+NSYS.US,D,20110317,000000,4.17,4.36,4.02,4.02,2035,0
+NSYS.US,D,20110321,000000,3.9,4.34,3.9,4.2,14303,0
+NSYS.US,D,20110323,000000,4.19,4.19,4.09,4.09,1233,0
+NSYS.US,D,20110324,000000,4.12,4.2,4.12,4.12,1300,0
+NSYS.US,D,20110325,000000,4.21,4.21,3.84,4.03,2020,0
+NSYS.US,D,20110328,000000,4.07,4.07,4.07,4.07,200,0
+NSYS.US,D,20110329,000000,3.97,4.03,3.95,4.03,512,0
+NSYS.US,D,20110330,000000,4.12,4.12,4.12,4.12,185,0
+NSYS.US,D,20110331,000000,4.1,4.26,3.98,4.08,7700,0
+NSYS.US,D,20110401,000000,3.56,3.98,3.55,3.98,3021,0
+NSYS.US,D,20110404,000000,3.86,3.95,3.84,3.9,1230,0
+NSYS.US,D,20110405,000000,3.86,3.86,3.86,3.86,500,0
+NSYS.US,D,20110407,000000,3.87,3.87,3.76,3.77,400,0
+NSYS.US,D,20110408,000000,4.12,4.12,3.95,3.95,400,0
+NSYS.US,D,20110411,000000,3.86,3.87,3.86,3.87,1230,0
+NSYS.US,D,20110412,000000,3.59,4.09,3.59,3.89,1550,0
+NSYS.US,D,20110414,000000,3.5,3.96,3.5,3.76,858,0
+NSYS.US,D,20110415,000000,3.8,3.81,3.63,3.73,2075,0
+NSYS.US,D,20110421,000000,3.71,3.71,3.71,3.71,575,0
+NSYS.US,D,20110428,000000,3.75,3.93,3.71,3.92,1250,0
+NSYS.US,D,20110502,000000,3.86,3.94,3.78,3.78,1459,0
+NSYS.US,D,20110503,000000,3.79,3.79,3.52,3.52,1100,0
+NSYS.US,D,20110504,000000,3.51,3.51,3.51,3.51,932,0
+NSYS.US,D,20110505,000000,3.52,3.53,3.52,3.52,1800,0
+NSYS.US,D,20110506,000000,3.53,3.53,3.52,3.52,3000,0
+NSYS.US,D,20110509,000000,3.52,3.57,3.52,3.57,259,0
+NSYS.US,D,20110511,000000,3.53,3.53,3.52,3.53,600,0
+NSYS.US,D,20110512,000000,4.1,4.45,3.7,3.74,31373,0
+NSYS.US,D,20110513,000000,3.96,4,3.7,3.9,5450,0
+NSYS.US,D,20110518,000000,4.11,4.11,4.01,4.01,1981,0
+NSYS.US,D,20110520,000000,3.66,4.07,3.66,4.07,778,0
+NSYS.US,D,20110525,000000,4,4.01,4,4,300,0
+NSYS.US,D,20110526,000000,3.95,3.95,3.95,3.95,533,0
+NSYS.US,D,20110527,000000,3.9,3.95,3.9,3.95,200,0
+NSYS.US,D,20110531,000000,3.9,3.9,3.9,3.9,100,0
+NSYS.US,D,20110601,000000,3.95,3.95,3.95,3.95,1805,0
+NSYS.US,D,20110603,000000,3.95,4,3.95,3.95,1100,0
+NSYS.US,D,20110606,000000,3.95,3.95,3.95,3.95,700,0
+NSYS.US,D,20110607,000000,4,4,4,4,2000,0
+NSYS.US,D,20110609,000000,3.95,4,3.9,3.99,4329,0
+NSYS.US,D,20110610,000000,3.92,4,3.87,3.87,800,0
+NSYS.US,D,20110613,000000,3.62,3.82,3.6,3.61,3200,0
+NSYS.US,D,20110614,000000,3.56,3.56,3.56,3.56,700,0
+NSYS.US,D,20110615,000000,3.53,3.53,3.53,3.53,100,0
+NSYS.US,D,20110616,000000,3.52,3.89,3.52,3.74,800,0
+NSYS.US,D,20110617,000000,3.52,3.72,3.52,3.72,1037,0
+NSYS.US,D,20110620,000000,3.72,3.75,3.72,3.75,400,0
+NSYS.US,D,20110621,000000,3.75,3.8,3.75,3.8,1100,0
+NSYS.US,D,20110627,000000,3.89,3.89,3.89,3.89,150,0
+NSYS.US,D,20110630,000000,3.89,3.9,3.89,3.9,1600,0
+NSYS.US,D,20110705,000000,3.88,3.88,3.81,3.81,400,0
+NSYS.US,D,20110707,000000,3.9,3.9,3.88,3.9,4280,0
+NSYS.US,D,20110708,000000,3.84,3.9,3.72,3.72,4200,0
+NSYS.US,D,20110711,000000,3.89,3.89,3.65,3.66,2400,0
+NSYS.US,D,20110714,000000,3.87,4,3.87,3.9,2240,0
+NSYS.US,D,20110715,000000,3.9,3.9,3.61,3.61,583,0
+NSYS.US,D,20110718,000000,3.9,3.9,3.89,3.89,1170,0
+NSYS.US,D,20110719,000000,3.9,3.9,3.73,3.77,700,0
+NSYS.US,D,20110721,000000,3.8,3.9,3.8,3.8,12300,0
+NSYS.US,D,20110722,000000,3.9,3.9,3.85,3.85,600,0
+NSYS.US,D,20110725,000000,3.8,3.8,3.65,3.75,3200,0
+NSYS.US,D,20110801,000000,3.8,3.8,3.54,3.56,2582,0
+NSYS.US,D,20110802,000000,3.7,3.7,3.65,3.65,1903,0
+NSYS.US,D,20110804,000000,3.66,3.71,3.66,3.71,400,0
+NSYS.US,D,20110805,000000,3.53,3.53,3.53,3.53,300,0
+NSYS.US,D,20110810,000000,3.55,3.55,3.55,3.55,900,0
+NSYS.US,D,20110811,000000,3.55,3.55,3.27,3.31,9392,0
+NSYS.US,D,20110812,000000,3.69,3.8,3.69,3.8,8536,0
+NSYS.US,D,20110815,000000,3.8,3.8,3.8,3.8,300,0
+NSYS.US,D,20110817,000000,3.78,3.8,3.78,3.8,3908,0
+NSYS.US,D,20110818,000000,3.8,3.8,3.8,3.8,100,0
+NSYS.US,D,20110819,000000,3.35,3.39,3.28,3.38,5858,0
+NSYS.US,D,20110822,000000,3.29,3.3,3.25,3.3,682,0
+NSYS.US,D,20110823,000000,3.73,3.77,3.59,3.6,3050,0
+NSYS.US,D,20110824,000000,3.78,3.78,3.76,3.78,465,0
+NSYS.US,D,20110829,000000,3.7,3.7,3.67,3.67,1000,0
+NSYS.US,D,20110830,000000,3.64,3.65,3.64,3.65,1000,0
+NSYS.US,D,20110831,000000,3.64,3.64,3.64,3.64,100,0
+NSYS.US,D,20110901,000000,3.64,3.64,3.64,3.64,200,0
+NSYS.US,D,20110906,000000,3.64,3.64,3.64,3.64,300,0
+NSYS.US,D,20110912,000000,3.35,3.35,3.35,3.35,192,0
+NSYS.US,D,20110913,000000,3.1,3.1,3.1,3.1,100,0
+NSYS.US,D,20110915,000000,3.3,3.3,3.3,3.3,100,0
+NSYS.US,D,20110921,000000,3.24,3.24,3.15,3.2,4608,0
+NSYS.US,D,20110922,000000,3.04,3.04,3.04,3.04,1500,0
+NSYS.US,D,20110926,000000,3.01,3.22,2.76,3.22,1200,0
+NSYS.US,D,20110927,000000,3.19,3.48,3.19,3.37,14799,0
+NSYS.US,D,20111011,000000,3.05,3.1,3.03,3.1,1825,0
+NSYS.US,D,20111013,000000,3.17,3.3,3.17,3.22,2200,0
+NSYS.US,D,20111014,000000,3.2,3.2,3.2,3.2,200,0
+NSYS.US,D,20111027,000000,3.02,3.05,3.02,3.05,800,0
+NSYS.US,D,20111028,000000,2.79,3.03,2.79,3,3375,0
+NSYS.US,D,20111031,000000,3.35,3.35,3.29,3.3,3025,0
+NSYS.US,D,20111101,000000,3.07,3.07,2.77,2.93,2999,0
+NSYS.US,D,20111102,000000,3.14,3.14,3.09,3.09,1100,0
+NSYS.US,D,20111103,000000,3.15,3.24,3.12,3.12,12300,0
+NSYS.US,D,20111104,000000,3.24,3.3,3.12,3.3,4200,0
+NSYS.US,D,20111107,000000,3.25,3.25,3.07,3.14,2900,0
+NSYS.US,D,20111108,000000,3.32,3.35,3.32,3.34,1500,0
+NSYS.US,D,20111110,000000,3.35,3.35,3.27,3.27,600,0
+NSYS.US,D,20111111,000000,3.35,3.35,3.35,3.35,4500,0
+NSYS.US,D,20111115,000000,3.35,3.35,3.35,3.35,3871,0
+NSYS.US,D,20111116,000000,3.07,3.35,3.01,3.33,1550,0
+NSYS.US,D,20111123,000000,3.33,3.33,3.04,3.11,550,0
+NSYS.US,D,20111128,000000,3.01,3.04,3.01,3.01,320,0
+NSYS.US,D,20111130,000000,3.27,3.28,3.26,3.28,2500,0
+NSYS.US,D,20111202,000000,3.1,3.12,3.01,3.01,2900,0
+NSYS.US,D,20111206,000000,2.81,2.81,2.81,2.81,172,0
+NSYS.US,D,20111208,000000,3.26,3.26,3.26,3.26,100,0
+NSYS.US,D,20111209,000000,3.28,3.35,3.28,3.35,1122,0
+NSYS.US,D,20111212,000000,3.35,3.35,3.32,3.32,3100,0
+NSYS.US,D,20111213,000000,3.01,3.09,3.01,3.02,1300,0
+NSYS.US,D,20111214,000000,3.01,3.01,2.8,2.82,4921,0
+NSYS.US,D,20111215,000000,2.76,2.87,2.75,2.75,6840,0
+NSYS.US,D,20111216,000000,2.76,2.78,2.75,2.75,1200,0
+NSYS.US,D,20111219,000000,2.75,2.77,2.51,2.51,5328,0
+NSYS.US,D,20111220,000000,2.5,2.66,2.43,2.6,12511,0
+NSYS.US,D,20111221,000000,2.69,2.96,2.68,2.83,5536,0
+NSYS.US,D,20111222,000000,2.83,3.1,2.83,3.07,4437,0
+NSYS.US,D,20111223,000000,3.1,3.11,2.95,3.02,4000,0
+NSYS.US,D,20111227,000000,3.07,3.08,3.07,3.08,400,0
+NSYS.US,D,20111228,000000,3.19,3.19,3.08,3.08,468,0
+NSYS.US,D,20111229,000000,3.15,3.24,2.91,2.93,1211,0
+NSYS.US,D,20111230,000000,3.35,3.35,2.94,3.14,4712,0
+NSYS.US,D,20120103,000000,3.2,3.2,3.2,3.2,100,0
+NSYS.US,D,20120109,000000,3.2,3.21,3.13,3.2,12968,0
+NSYS.US,D,20120110,000000,3.2,3.2,3.2,3.2,105,0
+NSYS.US,D,20120112,000000,3.25,3.44,3.25,3.44,1100,0
+NSYS.US,D,20120113,000000,3.54,3.54,2.93,3.23,3979,0
+NSYS.US,D,20120119,000000,3.58,3.58,3.23,3.48,7875,0
+NSYS.US,D,20120120,000000,3.58,3.9,3.33,3.82,7700,0
+NSYS.US,D,20120124,000000,3.84,4.14,3.7,3.79,5080,0
+NSYS.US,D,20120125,000000,4.25,4.25,3.34,4.04,2500,0
+NSYS.US,D,20120126,000000,4.03,4.05,4.03,4.05,6150,0
+NSYS.US,D,20120130,000000,4.05,4.05,3.95,3.95,4100,0
+NSYS.US,D,20120201,000000,4.04,4.05,3.75,3.9,1300,0
+NSYS.US,D,20120202,000000,4.2,4.2,3.74,3.86,6908,0
+NSYS.US,D,20120206,000000,3.74,3.74,3.74,3.74,100,0
+NSYS.US,D,20120207,000000,3.74,3.99,3.74,3.84,1600,0
+NSYS.US,D,20120208,000000,3.78,3.93,3.76,3.82,3110,0
+NSYS.US,D,20120209,000000,3.94,3.94,3.94,3.94,100,0
+NSYS.US,D,20120213,000000,3.97,3.97,3.97,3.97,150,0
+NSYS.US,D,20120215,000000,3.97,4.2,3.97,4.1,3232,0
+NSYS.US,D,20120217,000000,4.08,4.08,4.08,4.08,150,0
+NSYS.US,D,20120221,000000,3.76,3.76,3.76,3.76,100,0
+NSYS.US,D,20120224,000000,4.03,4.16,4.03,4.03,1098,0
+NSYS.US,D,20120228,000000,3.7,4.14,3.7,4.14,1255,0
+NSYS.US,D,20120229,000000,4.08,4.08,4.08,4.08,351,0
+NSYS.US,D,20120301,000000,3.77,3.82,3.75,3.8,4718,0
+NSYS.US,D,20120308,000000,4.06,4.06,4.06,4.06,100,0
+NSYS.US,D,20120312,000000,4.06,4.06,4.06,4.06,500,0
+NSYS.US,D,20120315,000000,4.05,4.05,4.03,4.05,2990,0
+NSYS.US,D,20120319,000000,3.84,4.01,3.84,3.84,500,0
+NSYS.US,D,20120322,000000,3.92,3.92,3.92,3.92,100,0
+NSYS.US,D,20120323,000000,3.92,3.98,3.7,3.98,4898,0
+NSYS.US,D,20120326,000000,3.98,3.98,3.93,3.94,1100,0
+NSYS.US,D,20120327,000000,3.9,3.93,3.9,3.93,818,0
+NSYS.US,D,20120328,000000,4.02,4.18,4.02,4.18,641,0
+NSYS.US,D,20120402,000000,4.33,4.33,3.92,4.14,3028,0
+NSYS.US,D,20120403,000000,4.05,4.24,4.03,4.1,4356,0
+NSYS.US,D,20120404,000000,4.04,4.15,4,4.08,4100,0
+NSYS.US,D,20120405,000000,4,4,4,4,2000,0
+NSYS.US,D,20120409,000000,4.29,4.29,4.29,4.29,150,0
+NSYS.US,D,20120410,000000,4.22,4.22,3.95,3.95,200,0
+NSYS.US,D,20120412,000000,3.95,3.95,3.94,3.94,200,0
+NSYS.US,D,20120418,000000,3.94,3.94,3.94,3.94,2300,0
+NSYS.US,D,20120423,000000,3.9,3.9,3.9,3.9,420,0
+NSYS.US,D,20120425,000000,4,4,3.84,3.99,1200,0
+NSYS.US,D,20120430,000000,4.2,4.2,4.2,4.2,3419,0
+NSYS.US,D,20120503,000000,3.62,3.62,3.62,3.62,331,0
+NSYS.US,D,20120504,000000,3.63,3.63,2.49,3.61,7379,0
+NSYS.US,D,20120510,000000,4.17,4.27,4.17,4.27,2448,0
+NSYS.US,D,20120511,000000,4.11,4.11,4.11,4.11,3000,0
+NSYS.US,D,20120514,000000,4.16,4.16,4.16,4.16,200,0
+NSYS.US,D,20120515,000000,4.15,4.15,4.15,4.15,276,0
+NSYS.US,D,20120516,000000,4.25,4.25,4.25,4.25,900,0
+NSYS.US,D,20120521,000000,4.18,4.18,3.78,4,2212,0
+NSYS.US,D,20120522,000000,4,4,3.9,3.9,5182,0
+NSYS.US,D,20120523,000000,3.78,3.79,3.78,3.79,441,0
+NSYS.US,D,20120524,000000,3.78,3.78,3.49,3.52,1586,0
+NSYS.US,D,20120525,000000,3.51,3.51,3.51,3.51,300,0
+NSYS.US,D,20120529,000000,3.53,3.53,3.02,3.02,207,0
+NSYS.US,D,20120530,000000,3.02,3.9,3.02,3.9,2131,0
+NSYS.US,D,20120531,000000,3.84,3.84,3.84,3.84,200,0
+NSYS.US,D,20120604,000000,3.82,3.82,3.82,3.82,100,0
+NSYS.US,D,20120607,000000,3.85,3.85,3.75,3.75,1025,0
+NSYS.US,D,20120613,000000,3.21,3.5,3.21,3.5,917,0
+NSYS.US,D,20120614,000000,3.49,3.5,3.49,3.5,919,0
+NSYS.US,D,20120621,000000,3.8,3.8,3.73,3.75,2104,0
+NSYS.US,D,20120622,000000,3.75,3.75,3.75,3.75,600,0
+NSYS.US,D,20120626,000000,3.75,3.75,3.75,3.75,300,0
+NSYS.US,D,20120627,000000,3.75,3.75,3.75,3.75,600,0
+NSYS.US,D,20120628,000000,3.75,3.75,3.75,3.75,334,0
+NSYS.US,D,20120629,000000,3.27,3.6,3.23,3.6,700,0
+NSYS.US,D,20120702,000000,3.27,3.27,3.22,3.22,1200,0
+NSYS.US,D,20120703,000000,3.25,3.5,3.24,3.25,2619,0
+NSYS.US,D,20120705,000000,3.33,3.35,3.31,3.35,581,0
+NSYS.US,D,20120711,000000,3.5,3.5,3.5,3.5,700,0
+NSYS.US,D,20120712,000000,3.25,3.33,3.22,3.33,1047,0
+NSYS.US,D,20120713,000000,3.23,3.38,3.23,3.38,600,0
+NSYS.US,D,20120718,000000,3.43,3.45,3.43,3.45,1200,0
+NSYS.US,D,20120719,000000,3.45,3.48,3.45,3.48,2200,0
+NSYS.US,D,20120720,000000,3.45,3.45,3.45,3.45,2432,0
+NSYS.US,D,20120725,000000,3.74,3.74,3.74,3.74,100,0
+NSYS.US,D,20120727,000000,3.5,3.72,3.5,3.61,1100,0
+NSYS.US,D,20120731,000000,3.75,3.75,3.75,3.75,176,0
+NSYS.US,D,20120803,000000,3.85,3.87,3.8399,3.86,4900,0
+NSYS.US,D,20120806,000000,3.81,3.87,3.81,3.87,775,0
+NSYS.US,D,20120807,000000,3.76,3.8,3.2,3.29,1400,0
+NSYS.US,D,20120808,000000,3.23,3.53,3.17,3.25,1226,0
+NSYS.US,D,20120810,000000,3.35,3.54,3.29,3.45,1024,0
+NSYS.US,D,20120813,000000,3.48,3.48,3.45,3.45,830,0
+NSYS.US,D,20120814,000000,3.27,3.33,3.15,3.3,5785,0
+NSYS.US,D,20120816,000000,3.21,3.21,2.9675,3.07,1371,0
+NSYS.US,D,20120820,000000,3.1,3.1,3.1,3.1,150,0
+NSYS.US,D,20120821,000000,3.2,3.2,3.2,3.2,2780,0
+NSYS.US,D,20120822,000000,3.4,3.4,3.4,3.4,200,0
+NSYS.US,D,20120824,000000,3.7,3.7,3.5,3.5,2266,0
+NSYS.US,D,20120827,000000,3.56,3.56,3.5,3.5,1676,0
+NSYS.US,D,20120828,000000,3.45,3.45,3.44,3.44,2877,0
+NSYS.US,D,20120831,000000,3.59,3.6,3.59,3.6,825,0
+NSYS.US,D,20120904,000000,3.6,3.6,3.6,3.6,618,0
+NSYS.US,D,20120905,000000,3.6,3.6,3.6,3.6,345,0
+NSYS.US,D,20120906,000000,3.65,3.65,3.28,3.28,5837,0
+NSYS.US,D,20120911,000000,3.53,3.625,3.4,3.4,1500,0
+NSYS.US,D,20120912,000000,3.45,3.45,3.33,3.33,200,0
+NSYS.US,D,20120913,000000,3.5,3.5,3.5,3.5,100,0
+NSYS.US,D,20120914,000000,3.75,3.75,3.73,3.74,1066,0
+NSYS.US,D,20120917,000000,3.74,3.74,3.5,3.5,900,0
+NSYS.US,D,20120925,000000,3.5,3.52,3.5,3.52,200,0
+NSYS.US,D,20120928,000000,3.35,3.59,3.28,3.59,4567,0
+NSYS.US,D,20121001,000000,3.48,3.52,3.48,3.52,336,0
+NSYS.US,D,20121004,000000,3.32,3.48,3.27,3.34,5700,0
+NSYS.US,D,20121005,000000,3.3,3.3,3.3,3.3,300,0
+NSYS.US,D,20121010,000000,3.2,3.2,3.1,3.1,300,0
+NSYS.US,D,20121011,000000,3.12,3.3,3.12,3.3,1296,0
+NSYS.US,D,20121015,000000,3.29,3.29,3.1001,3.1001,834,0
+NSYS.US,D,20121016,000000,3.3,3.3,3.3,3.3,500,0
+NSYS.US,D,20121017,000000,3.25,3.25,3.25,3.25,100,0
+NSYS.US,D,20121018,000000,3.12,3.12,3.07,3.08,500,0
+NSYS.US,D,20121024,000000,3.03,3.03,3,3,1000,0
+NSYS.US,D,20121025,000000,3.01,3.01,3.01,3.01,119,0
+NSYS.US,D,20121026,000000,3.02,3.02,2.92,2.92,1816,0
+NSYS.US,D,20121031,000000,2.96,3.3,2.96,3.29,1798,0
+NSYS.US,D,20121101,000000,3.22,3.22,3.22,3.22,200,0
+NSYS.US,D,20121105,000000,2.81,2.97,2.81,2.95,1023,0
+NSYS.US,D,20121112,000000,2.8101,2.8101,2.8101,2.8101,300,0
+NSYS.US,D,20121113,000000,3.02,3.02,3.02,3.02,100,0
+NSYS.US,D,20121114,000000,3.02,3.0201,3,3.0001,600,0
+NSYS.US,D,20121115,000000,3,3,3,3,400,0
+NSYS.US,D,20121120,000000,2.81,2.85,2.81,2.85,2128,0
+NSYS.US,D,20121121,000000,2.92,2.92,2.92,2.92,200,0
+NSYS.US,D,20121123,000000,2.94,2.94,2.74,2.74,2584,0
+NSYS.US,D,20121126,000000,2.72,2.75,2.65,2.65,1200,0
+NSYS.US,D,20121127,000000,2.87,2.87,2.75,2.8,6016,0
+NSYS.US,D,20121129,000000,2.99,2.99,2.9,2.9,2900,0
+NSYS.US,D,20121130,000000,2.8999,2.9,2.88,2.897,3508,0
+NSYS.US,D,20121203,000000,2.9,2.9999,2.84,2.84,2212,0
+NSYS.US,D,20121204,000000,2.99,2.9999,2.99,2.9999,884,0
+NSYS.US,D,20121205,000000,2.9899,3,2.9899,2.9999,3100,0
+NSYS.US,D,20121206,000000,2.98,2.98,2.98,2.98,100,0
+NSYS.US,D,20121210,000000,3.01,3.22,3.01,3.2001,3780,0
+NSYS.US,D,20121211,000000,3.22,3.2595,3.0001,3.2595,1038,0
+NSYS.US,D,20121212,000000,3.2624,3.2624,3.12,3.12,500,0
+NSYS.US,D,20121213,000000,3.2522,3.2522,3.11,3.11,1600,0
+NSYS.US,D,20121217,000000,3.01,3.1,2.93,2.93,7100,0
+NSYS.US,D,20121218,000000,3.0999,3.12,3.08,3.0999,5700,0
+NSYS.US,D,20121219,000000,3.12,3.12,2.93,2.95,3900,0
+NSYS.US,D,20121224,000000,2.8,2.9,2.78,2.9,7874,0
+NSYS.US,D,20121226,000000,2.89,2.9,2.89,2.9,1500,0
+NSYS.US,D,20121227,000000,3.04,3.04,3.04,3.04,200,0
+NSYS.US,D,20121231,000000,2.99,3.03,2.79,3,5171,0
+NSYS.US,D,20130102,000000,3.01,3.01,2.95,2.98,1778,0
+NSYS.US,D,20130103,000000,3.0799,3.0799,3.0799,3.0799,650,0
+NSYS.US,D,20130104,000000,3.07,3.14,2.96,2.97,2000,0
+NSYS.US,D,20130107,000000,2.96,2.96,2.96,2.96,100,0
+NSYS.US,D,20130109,000000,2.96,2.99,2.95,2.99,1328,0
+NSYS.US,D,20130114,000000,3.0377,3.0377,3,3,700,0
+NSYS.US,D,20130117,000000,2.9602,2.9602,2.9602,2.9602,400,0
+NSYS.US,D,20130130,000000,3,3.03,3,3.03,4900,0
+NSYS.US,D,20130131,000000,3.05,3.05,3.0498,3.0498,800,0
+NSYS.US,D,20130201,000000,3,3.08,3,3.06,600,0
+NSYS.US,D,20130208,000000,3.02,3.2,3,3.15,4620,0
+NSYS.US,D,20130211,000000,3.14,3.15,3.0105,3.1,900,0
+NSYS.US,D,20130212,000000,3.24,3.24,3.14,3.2,3374,0
+NSYS.US,D,20130214,000000,3.06,3.19,3.06,3.19,3200,0
+NSYS.US,D,20130215,000000,3.14,3.14,3.03,3.04,980,0
+NSYS.US,D,20130219,000000,3.08,3.11,3.08,3.11,1044,0
+NSYS.US,D,20130225,000000,3.08,3.08,3.03,3.03,720,0
+NSYS.US,D,20130227,000000,3.1,3.28,3.1,3.28,2400,0
+NSYS.US,D,20130228,000000,3.37,3.37,3.35,3.35,1500,0
+NSYS.US,D,20130301,000000,3.37,3.37,3.1,3.1,2000,0
+NSYS.US,D,20130304,000000,3.16,3.16,3.1,3.1,800,0
+NSYS.US,D,20130306,000000,3.1,3.1,3.03,3.06,1383,0
+NSYS.US,D,20130307,000000,3.35,3.5,3.14,3.14,69485,0
+NSYS.US,D,20130308,000000,3.25,3.3301,3.25,3.33,2680,0
+NSYS.US,D,20130311,000000,3.25,3.44,3.18,3.21,9787,0
+NSYS.US,D,20130312,000000,3.43,3.45,3.24,3.25,6897,0
+NSYS.US,D,20130313,000000,3.15,3.49,3.15,3.49,6700,0
+NSYS.US,D,20130314,000000,3.47,3.77,3.47,3.77,9500,0
+NSYS.US,D,20130315,000000,3.87,3.87,3.27,3.46,30074,0
+NSYS.US,D,20130318,000000,3.5,3.5,3.3,3.5,6020,0
+NSYS.US,D,20130319,000000,3.5,3.59,3.48,3.5,12186,0
+NSYS.US,D,20130320,000000,3.85,3.85,3.37,3.5,8700,0
+NSYS.US,D,20130321,000000,3.3701,3.5,3.3701,3.5,646,0
+NSYS.US,D,20130322,000000,3.5,3.5,3.5,3.5,564,0
+NSYS.US,D,20130325,000000,3.5,3.5,3.35,3.37,6780,0
+NSYS.US,D,20130326,000000,3.48,3.5,3.309,3.48,8871,0
+NSYS.US,D,20130327,000000,3.3001,3.4799,3.3001,3.31,3666,0
+NSYS.US,D,20130328,000000,3.4799,3.4799,3.31,3.31,3400,0
+NSYS.US,D,20130401,000000,3.48,3.48,3.4637,3.48,1000,0
+NSYS.US,D,20130402,000000,3.48,3.48,3.48,3.48,200,0
+NSYS.US,D,20130403,000000,3.31,3.32,3.31,3.31,2000,0
+NSYS.US,D,20130404,000000,3.3501,3.371,3.35,3.371,800,0
+NSYS.US,D,20130405,000000,3.36,3.37,3.29,3.299,6340,0
+NSYS.US,D,20130409,000000,3.32,3.32,3.25,3.25,61751,0
+NSYS.US,D,20130411,000000,3.3,3.35,3.2399,3.26,15400,0
+NSYS.US,D,20130412,000000,3.33,3.46,3.26,3.46,500,0
+NSYS.US,D,20130415,000000,3.4,3.45,3.4,3.45,2300,0
+NSYS.US,D,20130418,000000,3.4001,3.4705,3.4001,3.4705,2100,0
+NSYS.US,D,20130419,000000,3.41,3.41,3.34,3.34,1568,0
+NSYS.US,D,20130422,000000,3.26,3.26,3.26,3.26,100,0
+NSYS.US,D,20130423,000000,3.2607,3.2607,3.26,3.26,1600,0
+NSYS.US,D,20130424,000000,3.33,3.33,3.3299,3.3299,1400,0
+NSYS.US,D,20130425,000000,3.33,3.49,3.33,3.49,5815,0
+NSYS.US,D,20130426,000000,3.49,3.49,3.49,3.49,566,0
+NSYS.US,D,20130429,000000,3.49,3.49,3.49,3.49,1946,0
+NSYS.US,D,20130430,000000,3.57,3.85,3.57,3.6,10729,0
+NSYS.US,D,20130501,000000,3.52,3.9499,3.51,3.9499,2760,0
+NSYS.US,D,20130503,000000,3.9,3.9,3.88,3.9,1010,0
+NSYS.US,D,20130506,000000,3.9,3.9,3.83,3.84,1682,0
+NSYS.US,D,20130507,000000,3.89,4.2,3.86,4.2,7173,0
+NSYS.US,D,20130508,000000,4.19,4.29,3.99,4.2899,6339,0
+NSYS.US,D,20130509,000000,3.75,3.77,3.27,3.43,33987,0
+NSYS.US,D,20130510,000000,3.43,3.61,3.38,3.38,20110,0
+NSYS.US,D,20130513,000000,3.36,3.37,3.32,3.32,2400,0
+NSYS.US,D,20130514,000000,3.32,3.33,3.31,3.32,1367,0
+NSYS.US,D,20130515,000000,3.3001,3.7099,3.3001,3.31,2423,0
+NSYS.US,D,20130516,000000,3.5,3.54,3.26,3.2799,10488,0
+NSYS.US,D,20130517,000000,3.4,3.401,3.25,3.25,2100,0
+NSYS.US,D,20130520,000000,3.15,3.401,3.15,3.38,14995,0
+NSYS.US,D,20130521,000000,3.3,3.38,3.29,3.3,5236,0
+NSYS.US,D,20130522,000000,3.31,3.401,3.31,3.36,6700,0
+NSYS.US,D,20130523,000000,3.26,3.35,3.26,3.35,600,0
+NSYS.US,D,20130528,000000,3.42,3.48,3.3001,3.3001,2950,0
+NSYS.US,D,20130530,000000,3.4899,3.4899,3.3,3.3,4732,0
+NSYS.US,D,20130531,000000,3.3,3.3,3.3,3.3,100,0
+NSYS.US,D,20130603,000000,3.31,3.31,3.3,3.3,201,0
+NSYS.US,D,20130604,000000,3.36,3.37,3.36,3.36,700,0
+NSYS.US,D,20130605,000000,3.3001,3.3001,3.3001,3.3001,200,0
+NSYS.US,D,20130611,000000,3.31,3.34,3.31,3.34,1300,0
+NSYS.US,D,20130612,000000,3.35,3.35,3.35,3.35,3300,0
+NSYS.US,D,20130613,000000,3.35,3.35,3.31,3.31,2000,0
+NSYS.US,D,20130614,000000,3.4499,3.4499,3.4499,3.4499,200,0
+NSYS.US,D,20130617,000000,3.46,3.46,3.35,3.4079,2600,0
+NSYS.US,D,20130619,000000,3.44,3.44,3.32,3.32,2200,0
+NSYS.US,D,20130621,000000,3.33,3.436,3.33,3.416,6000,0
+NSYS.US,D,20130624,000000,3.32,3.3201,3.32,3.3201,1200,0
+NSYS.US,D,20130702,000000,3.41,3.41,3.41,3.41,200,0
+NSYS.US,D,20130705,000000,3.4,3.4,3.35,3.35,800,0
+NSYS.US,D,20130708,000000,3.41,3.55,3.41,3.5,1705,0
+NSYS.US,D,20130709,000000,3.5,3.5,3.5,3.5,400,0
+NSYS.US,D,20130719,000000,3.59,3.59,3.5899,3.5899,230,0
+NSYS.US,D,20130723,000000,3.5,3.56,3.5,3.56,1900,0
+NSYS.US,D,20130724,000000,3.56,3.56,3.56,3.56,452,0
+NSYS.US,D,20130725,000000,3.56,3.6,3.56,3.6,2200,0
+NSYS.US,D,20130726,000000,3.57,3.69,3.32,3.69,8088,0
+NSYS.US,D,20130802,000000,3.62,3.62,3.62,3.62,100,0
+NSYS.US,D,20130806,000000,3.66,3.66,3.346,3.47,2700,0
+NSYS.US,D,20130807,000000,3.51,3.68,3.5,3.68,12855,0
+NSYS.US,D,20130808,000000,3.75,3.75,3.5864,3.5864,1198,0
+NSYS.US,D,20130809,000000,3.61,3.73,3.61,3.73,2100,0
+NSYS.US,D,20130812,000000,3.73,3.89,3.73,3.87,8781,0
+NSYS.US,D,20130813,000000,3.89,3.94,3.87,3.912,7325,0
+NSYS.US,D,20130814,000000,3.92,4.25,3.9,4.01,23202,0
+NSYS.US,D,20130815,000000,4.02,4.16,3.99,4.06,4196,0
+NSYS.US,D,20130816,000000,4.12,4.31,4.06,4.23,4975,0
+NSYS.US,D,20130819,000000,4.22,4.23,4.1,4.15,5782,0
+NSYS.US,D,20130820,000000,4.19,4.19,4.19,4.19,200,0
+NSYS.US,D,20130821,000000,4.16,4.17,4.16,4.17,456,0
+NSYS.US,D,20130822,000000,4.15,4.15,4.15,4.15,500,0
+NSYS.US,D,20130823,000000,4.058,4.07,4.058,4.07,600,0
+NSYS.US,D,20130826,000000,4.0599,4.0801,4.0599,4.0801,3453,0
+NSYS.US,D,20130827,000000,3.88,4.13,3.88,4.13,4173,0
+NSYS.US,D,20130828,000000,4.1399,4.1399,4.1399,4.1399,450,0
+NSYS.US,D,20130829,000000,4.12,4.12,4.12,4.12,200,0
+NSYS.US,D,20130830,000000,3.88,4.1,3.8501,4.1,800,0
+NSYS.US,D,20130903,000000,4.11,4.15,4.11,4.15,3710,0
+NSYS.US,D,20130904,000000,4.18,4.25,4.15,4.23,4656,0
+NSYS.US,D,20130905,000000,4.16,4.79,4.16,4.75,21729,0
+NSYS.US,D,20130906,000000,4.6,4.94,4.53,4.74,11360,0
+NSYS.US,D,20130909,000000,4.81,5.23,4.75,4.91,44030,0
+NSYS.US,D,20130910,000000,4.95,5.12,4.651,4.94,16638,0
+NSYS.US,D,20130911,000000,5.08,5.08,4.59,4.734,12211,0
+NSYS.US,D,20130912,000000,4.74,5,4.5,4.69,19784,0
+NSYS.US,D,20130913,000000,4.77,4.77,4.74,4.74,1700,0
+NSYS.US,D,20130916,000000,4.75,4.77,4.75,4.75,1500,0
+NSYS.US,D,20130917,000000,5.0138,5.0286,4.8,4.8,2450,0
+NSYS.US,D,20130918,000000,4.82,5.01,4.8,4.8,12725,0
+NSYS.US,D,20130919,000000,4.81,5.01,4.67,4.67,2200,0
+NSYS.US,D,20130920,000000,4.55,4.69,4.55,4.57,9441,0
+NSYS.US,D,20130923,000000,5,5.07,4.934,4.95,3525,0
+NSYS.US,D,20130924,000000,4.98,5.09,4.8,4.8,20967,0
+NSYS.US,D,20130925,000000,4.8,4.89,4.77,4.8,6300,0
+NSYS.US,D,20130926,000000,4.8,4.85,4.6,4.76,5100,0
+NSYS.US,D,20130927,000000,4.73,4.73,4.68,4.69,1100,0
+NSYS.US,D,20130930,000000,4.7,4.77,4.7,4.77,600,0
+NSYS.US,D,20131001,000000,4.8,4.82,4.75,4.75,1900,0
+NSYS.US,D,20131002,000000,4.76,4.76,4.76,4.76,1000,0
+NSYS.US,D,20131003,000000,4.78,4.87,4.63,4.63,1437,0
+NSYS.US,D,20131004,000000,4.69,4.7,4.65,4.7,700,0
+NSYS.US,D,20131007,000000,4.64,4.76,4.64,4.76,200,0
+NSYS.US,D,20131008,000000,4.62,4.62,4.62,4.62,1300,0
+NSYS.US,D,20131009,000000,4.62,4.84,4.62,4.77,1300,0
+NSYS.US,D,20131010,000000,4.82,4.82,4.77,4.77,800,0
+NSYS.US,D,20131011,000000,4.77,4.77,4.6,4.64,1300,0
+NSYS.US,D,20131014,000000,4.69,4.82,4.69,4.82,700,0
+NSYS.US,D,20131015,000000,4.82,4.82,4.82,4.82,300,0
+NSYS.US,D,20131016,000000,4.63,4.84,4.63,4.84,3000,0
+NSYS.US,D,20131017,000000,4.63,4.92,4.63,4.65,5800,0
+NSYS.US,D,20131018,000000,4.62,4.67,4.6,4.65,3200,0
+NSYS.US,D,20131021,000000,4.73,4.73,4.66,4.66,500,0
+NSYS.US,D,20131022,000000,4.6,4.93,4.6,4.68,3600,0
+NSYS.US,D,20131023,000000,4.67,4.77,4.56,4.56,1800,0
+NSYS.US,D,20131024,000000,4.51,4.51,4.51,4.51,805,0
+NSYS.US,D,20131025,000000,4.55,4.8,4.55,4.72,9200,0
+NSYS.US,D,20131031,000000,4.62,4.77,4.261,4.77,2188,0
+NSYS.US,D,20131101,000000,4.41,4.83,4.41,4.82,1400,0
+NSYS.US,D,20131104,000000,4.82,4.84,4.8,4.8,2700,0
+NSYS.US,D,20131105,000000,4.76,4.8,4.63,4.73,6400,0
+NSYS.US,D,20131106,000000,5.0399,5.0399,5.02,5.02,1000,0
+NSYS.US,D,20131107,000000,4.99,4.99,4.63,4.83,300,0
+NSYS.US,D,20131108,000000,4.63,4.8,4.63,4.73,8093,0
+NSYS.US,D,20131111,000000,4.65,4.79,4.65,4.73,4300,0
+NSYS.US,D,20131112,000000,4.72,4.72,4.65,4.65,2700,0
+NSYS.US,D,20131113,000000,4.78,4.78,4.78,4.78,1000,0
+NSYS.US,D,20131114,000000,4.79,6.31,4.671,5.899,151683,0
+NSYS.US,D,20131115,000000,6,6.64,5.66,6,170498,0
+NSYS.US,D,20131118,000000,6.55,9.8,6.5,7,2222280,0
+NSYS.US,D,20131119,000000,7.1,7.31,6.01,6.18,294811,0
+NSYS.US,D,20131120,000000,6.02,6.29,5.44,5.51,158500,0
+NSYS.US,D,20131121,000000,5.55,5.69,5.31,5.69,72928,0
+NSYS.US,D,20131122,000000,5.69,5.71,5.53,5.59,25500,0
+NSYS.US,D,20131125,000000,5.7,6.05,5.7,5.88,74248,0
+NSYS.US,D,20131126,000000,5.97,5.97,5.75,5.85,35300,0
+NSYS.US,D,20131127,000000,5.9,6.04,5.89,6.03,43942,0
+NSYS.US,D,20131129,000000,6.01,6.38,5.96,6,31418,0
+NSYS.US,D,20131202,000000,6.06,6.32,6,6.01,85380,0
+NSYS.US,D,20131203,000000,6.24,6.24,5.75,5.9,31400,0
+NSYS.US,D,20131204,000000,5.85,6.03,5.85,5.86,10000,0
+NSYS.US,D,20131205,000000,5.89,6.03,5.85,6.02,26400,0
+NSYS.US,D,20131206,000000,6.03,6.03,5.7,5.99,21800,0
+NSYS.US,D,20131209,000000,5.91,5.95,5.76,5.8,21300,0
+NSYS.US,D,20131210,000000,5.83,7.2,5.83,6.19,470200,0
+NSYS.US,D,20131211,000000,6.15,6.2,5.8001,5.95,56193,0
+NSYS.US,D,20131212,000000,5.81,5.98,5.7,5.75,25600,0
+NSYS.US,D,20131213,000000,5.69,5.95,5.69,5.76,21800,0
+NSYS.US,D,20131216,000000,5.86,6,5.65,5.94,30100,0
+NSYS.US,D,20131217,000000,5.87,6.11,5.7,6.04,16800,0
+NSYS.US,D,20131218,000000,5.8501,6.1,5.8501,5.96,8673,0
+NSYS.US,D,20131219,000000,5.82,5.96,5.75,5.96,8900,0
+NSYS.US,D,20131220,000000,5.93,6.18,5.57,5.72,22800,0
+NSYS.US,D,20131223,000000,5.65,6.2,5.65,5.91,4600,0
+NSYS.US,D,20131226,000000,5.96,5.96,5.74,5.76,15500,0
+NSYS.US,D,20131227,000000,5.75,5.86,5.69,5.83,9459,0
+NSYS.US,D,20131230,000000,5.77,5.77,5.51,5.58,26904,0
+NSYS.US,D,20131231,000000,5.55,5.63,5.45,5.49,28000,0
+NSYS.US,D,20140102,000000,5.4601,5.7,5.4601,5.7,8041,0
+NSYS.US,D,20140103,000000,5.73,5.73,5.5,5.5,8787,0
+NSYS.US,D,20140106,000000,5.58,5.96,5.58,5.79,39773,0
+NSYS.US,D,20140107,000000,5.82,5.83,5.73,5.73,15900,0
+NSYS.US,D,20140108,000000,5.71,5.85,5.68,5.75,8400,0
+NSYS.US,D,20140109,000000,5.75,5.78,5.69,5.72,5400,0
+NSYS.US,D,20140110,000000,5.59,5.73,5.59,5.73,830,0
+NSYS.US,D,20140113,000000,5.83,5.88,5.73,5.84,16900,0
+NSYS.US,D,20140114,000000,5.78,5.87,5.55,5.85,7266,0
+NSYS.US,D,20140115,000000,5.77,5.77,5.77,5.77,500,0
+NSYS.US,D,20140116,000000,5.75,5.76,5.63,5.63,12100,0
+NSYS.US,D,20140117,000000,5.62,5.81,5.6,5.78,1900,0
+NSYS.US,D,20140121,000000,5.77,5.86,5.565,5.72,11464,0
+NSYS.US,D,20140122,000000,5.6901,5.83,5.6901,5.71,2127,0
+NSYS.US,D,20140123,000000,5.71,5.82,5.55,5.55,5000,0
+NSYS.US,D,20140124,000000,5.51,5.62,5.2,5.44,27000,0
+NSYS.US,D,20140127,000000,5.56,5.61,5.19,5.23,10800,0
+NSYS.US,D,20140128,000000,5.18,5.45,5.17,5.31,4500,0
+NSYS.US,D,20140129,000000,5.35,5.35,5.12,5.1801,11164,0
+NSYS.US,D,20140130,000000,5.19,5.3999,5.19,5.23,7576,0
+NSYS.US,D,20140131,000000,5.24,5.25,5.15,5.21,16600,0
+NSYS.US,D,20140203,000000,5.25,5.2999,5.12,5.12,14291,0
+NSYS.US,D,20140204,000000,5.26,5.3,5.14,5.29,7800,0
+NSYS.US,D,20140205,000000,5.25,5.39,5.25,5.27,1583,0
+NSYS.US,D,20140206,000000,5.3,5.42,5.3,5.42,325,0
+NSYS.US,D,20140207,000000,5.44,5.44,5.36,5.41,5629,0
+NSYS.US,D,20140210,000000,5.42,5.44,5.3477,5.38,4446,0
+NSYS.US,D,20140211,000000,5.37,5.4,5.15,5.38,8635,0
+NSYS.US,D,20140212,000000,5.4136,5.4136,5.17,5.31,5779,0
+NSYS.US,D,20140213,000000,5.36,5.36,5.28,5.35,8299,0
+NSYS.US,D,20140214,000000,5.35,5.35,5.3,5.34,3743,0
+NSYS.US,D,20140218,000000,5.29,5.35,5.23,5.28,20163,0
+NSYS.US,D,20140219,000000,5.29,5.3,5.22,5.3,10901,0
+NSYS.US,D,20140220,000000,5.2301,5.27,5.13,5.1501,18049,0
+NSYS.US,D,20140221,000000,5.14,5.19,5.13,5.19,3130,0
+NSYS.US,D,20140224,000000,5.21,5.21,5.15,5.15,5380,0
+NSYS.US,D,20140225,000000,5.12,5.15,4.97,5.08,10751,0
+NSYS.US,D,20140226,000000,5.0999,5.0999,5.05,5.05,1320,0
+NSYS.US,D,20140227,000000,5.05,5.109,5.03,5.03,3170,0
+NSYS.US,D,20140228,000000,5.05,5.0919,5.039,5.0919,6155,0
+NSYS.US,D,20140303,000000,4.75,5.0852,4.75,5.04,20238,0
+NSYS.US,D,20140304,000000,4.93,5.13,4.93,5.1144,7553,0
+NSYS.US,D,20140305,000000,5.1,5.58,5.081,5.569,22289,0
+NSYS.US,D,20140306,000000,5.59,5.62,5.3601,5.61,44408,0
+NSYS.US,D,20140307,000000,5.62,5.62,5.53,5.53,1138,0
+NSYS.US,D,20140310,000000,5.242,5.43,5.242,5.32,6252,0
+NSYS.US,D,20140311,000000,5.35,5.35,5.3,5.3,1679,0
+NSYS.US,D,20140312,000000,5.3,5.3,5.15,5.1601,8485,0
+NSYS.US,D,20140313,000000,5.08,5.12,5.0201,5.04,4873,0
+NSYS.US,D,20140314,000000,5.04,5.17,5.04,5.17,12876,0
+NSYS.US,D,20140317,000000,5.071,5.0901,5.071,5.09,359,0
+NSYS.US,D,20140318,000000,5.09,5.0901,5.07,5.07,2240,0
+NSYS.US,D,20140319,000000,5.17,5.17,5.07,5.07,1694,0
+NSYS.US,D,20140320,000000,5.18,5.18,5.05,5.05,951,0
+NSYS.US,D,20140321,000000,5.12,5.12,5.03,5.05,11436,0
+NSYS.US,D,20140324,000000,5.03,5.05,5.03,5.03,5833,0
+NSYS.US,D,20140325,000000,5.0645,5.0645,5.05,5.05,800,0
+NSYS.US,D,20140326,000000,5.06,5.06,5.03,5.03,3900,0
+NSYS.US,D,20140327,000000,5,5,4.86,4.89,5922,0
+NSYS.US,D,20140328,000000,4.8701,4.89,4.87,4.8899,1031,0
+NSYS.US,D,20140331,000000,4.97,5.03,4.86,5.03,8156,0
+NSYS.US,D,20140402,000000,5,5.315,4.96,5.315,1900,0
+NSYS.US,D,20140403,000000,4.96,5.09,4.96,5.01,3327,0
+NSYS.US,D,20140404,000000,5.01,5.01,4.95,4.95,2231,0
+NSYS.US,D,20140407,000000,4.95,5.04,4.95,5.04,5200,0
+NSYS.US,D,20140409,000000,5.08,5.1196,5.06,5.0601,2828,0
+NSYS.US,D,20140411,000000,5.05,5.087,5.03,5.05,8877,0
+NSYS.US,D,20140415,000000,5.05,5.06,5.05,5.0501,500,0
+NSYS.US,D,20140416,000000,5.09,5.21,5.05,5.2,3975,0
+NSYS.US,D,20140417,000000,5.2,5.2,5.06,5.15,6133,0
+NSYS.US,D,20140421,000000,5.15,5.25,5.07,5.08,1634,0
+NSYS.US,D,20140422,000000,5.1,5.1,5.08,5.08,3500,0
+NSYS.US,D,20140423,000000,5.08,5.0801,5.08,5.0801,1179,0
+NSYS.US,D,20140425,000000,5.1,5.1,5.06,5.06,3271,0
+NSYS.US,D,20140428,000000,5.0801,5.0801,5.08,5.08,1724,0
+NSYS.US,D,20140429,000000,5.05,5.051,5.05,5.05,710,0
+NSYS.US,D,20140430,000000,5.05,5.0501,5.03,5.03,8237,0
+NSYS.US,D,20140501,000000,5,5.01,4.98,4.98,1972,0
+NSYS.US,D,20140502,000000,4.96,4.99,4.95,4.98,7279,0
+NSYS.US,D,20140505,000000,4.9999,5,4.9759,5,1315,0
+NSYS.US,D,20140507,000000,5,5.08,4.95,5.08,8105,0
+NSYS.US,D,20140508,000000,4.9,5.16,4.9,5.16,800,0
+NSYS.US,D,20140509,000000,5.04,5.05,4.9125,5.04,480,0
+NSYS.US,D,20140512,000000,5.0104,5.0104,5,5,1034,0
+NSYS.US,D,20140513,000000,5.0001,5.001,4.9,4.9,8589,0
+NSYS.US,D,20140516,000000,4.889,4.889,4.7549,4.84,3057,0
+NSYS.US,D,20140519,000000,4.7799,4.78,4.526,4.76,8080,0
+NSYS.US,D,20140520,000000,4.5501,4.74,4.5501,4.65,7190,0
+NSYS.US,D,20140521,000000,4.7499,4.76,4.5701,4.59,14480,0
+NSYS.US,D,20140522,000000,4.5701,4.73,4.5701,4.73,1393,0
+NSYS.US,D,20140523,000000,4.73,4.7401,4.61,4.7401,2500,0
+NSYS.US,D,20140527,000000,4.5881,4.75,4.5881,4.75,602,0
+NSYS.US,D,20140528,000000,4.75,4.76,4.7,4.7,9853,0
+NSYS.US,D,20140602,000000,4.67,4.78,4.67,4.78,3680,0
+NSYS.US,D,20140603,000000,4.7012,4.7012,4.68,4.69,791,0
+NSYS.US,D,20140604,000000,4.676,4.7,4.676,4.7,1504,0
+NSYS.US,D,20140605,000000,4.7,4.82,4.7,4.72,1335,0
+NSYS.US,D,20140606,000000,4.73,4.73,4.73,4.73,221,0
+NSYS.US,D,20140610,000000,4.71,4.75,4.71,4.74,600,0
+NSYS.US,D,20140611,000000,4.7,4.71,4.6209,4.66,3799,0
+NSYS.US,D,20140612,000000,4.71,4.81,4.7,4.81,2000,0
+NSYS.US,D,20140613,000000,4.73,4.73,4.73,4.73,343,0
+NSYS.US,D,20140616,000000,4.63,4.65,4.63,4.63,936,0
+NSYS.US,D,20140617,000000,4.6,4.6,3.93,4.31,14649,0
+NSYS.US,D,20140618,000000,4.37,4.5,4.37,4.5,4971,0
+NSYS.US,D,20140619,000000,4.37,4.78,4.32,4.78,5794,0
+NSYS.US,D,20140620,000000,4.765,4.765,4.63,4.63,324,0
+NSYS.US,D,20140623,000000,4.57,4.57,4.38,4.41,2675,0
+NSYS.US,D,20140624,000000,4.51,4.51,4.51,4.51,453,0
+NSYS.US,D,20140625,000000,4.52,4.6,4.5,4.6,1054,0
+NSYS.US,D,20140630,000000,4.89,4.94,4.66,4.66,650,0
+NSYS.US,D,20140701,000000,4.77,5.3,4.75,4.76,36068,0
+NSYS.US,D,20140702,000000,4.76,4.85,4.76,4.85,1200,0
+NSYS.US,D,20140703,000000,4.85,4.85,4.85,4.85,141,0
+NSYS.US,D,20140707,000000,4.68,4.8799,4.671,4.8799,2300,0
+NSYS.US,D,20140708,000000,4.8068,4.83,4.8068,4.83,903,0
+NSYS.US,D,20140709,000000,4.69,4.69,4.69,4.69,100,0
+NSYS.US,D,20140710,000000,4.68,4.7856,4.68,4.7856,1639,0
+NSYS.US,D,20140711,000000,4.68,4.825,4.68,4.825,5350,0
+NSYS.US,D,20140714,000000,4.68,4.83,4.68,4.75,2000,0
+NSYS.US,D,20140715,000000,4.87,4.87,4.71,4.71,5100,0
+NSYS.US,D,20140716,000000,4.74,4.87,4.7,4.71,1300,0
+NSYS.US,D,20140717,000000,4.7,4.72,4.7,4.72,3100,0
+NSYS.US,D,20140718,000000,4.72,5.069,4.72,4.98,15155,0
+NSYS.US,D,20140721,000000,5,5.07,4.78,4.78,3450,0
+NSYS.US,D,20140722,000000,4.7227,4.91,4.7227,4.88,1904,0
+NSYS.US,D,20140723,000000,4.99,4.99,4.73,4.9,63933,0
+NSYS.US,D,20140724,000000,4.8,4.94,4.75,4.77,25148,0
+NSYS.US,D,20140725,000000,4.78,4.92,4.76,4.76,10906,0
+NSYS.US,D,20140728,000000,4.75,4.95,4.75,4.85,4492,0
+NSYS.US,D,20140729,000000,4.82,4.87,4.79,4.79,5646,0
+NSYS.US,D,20140730,000000,4.781,4.781,4.78,4.78,1166,0
+NSYS.US,D,20140801,000000,4.77,4.82,4.74,4.75,12967,0
+NSYS.US,D,20140804,000000,4.7401,4.94,4.7401,4.94,5338,0
+NSYS.US,D,20140805,000000,4.75,4.75,4.75,4.75,200,0
+NSYS.US,D,20140806,000000,4.85,4.86,4.85,4.85,500,0
+NSYS.US,D,20140807,000000,4.88,4.88,4.82,4.84,400,0
+NSYS.US,D,20140808,000000,4.88,5.0101,4.88,5,11004,0
+NSYS.US,D,20140811,000000,5,5.1,5,5.02,30584,0
+NSYS.US,D,20140812,000000,5,5,4.9,4.99,26546,0
+NSYS.US,D,20140813,000000,4.92,4.92,4.9,4.9,1000,0
+NSYS.US,D,20140814,000000,4.9123,4.9123,4.74,4.85,3543,0
+NSYS.US,D,20140815,000000,4.9,4.96,4.88,4.96,6345,0
+NSYS.US,D,20140818,000000,4.9999,4.9999,4.989,4.9899,1843,0
+NSYS.US,D,20140819,000000,4.96,4.97,4.9599,4.97,1403,0
+NSYS.US,D,20140820,000000,4.96,5.0001,4.9001,4.93,6124,0
+NSYS.US,D,20140821,000000,5.04,5.04,4.9,4.9,2600,0
+NSYS.US,D,20140822,000000,5.09,5.09,5.03,5.03,300,0
+NSYS.US,D,20140825,000000,5.08,5.08,5.08,5.08,120,0
+NSYS.US,D,20140826,000000,5,5.0355,4.928,5.0355,1950,0
+NSYS.US,D,20140827,000000,5.05,5.0899,5.05,5.0899,2292,0
+NSYS.US,D,20140828,000000,5.0038,5.0038,5.0038,5.0038,663,0
+NSYS.US,D,20140829,000000,5.0001,5.027,5,5.027,2153,0
+NSYS.US,D,20140902,000000,5.01,5.0899,5.01,5.01,2548,0
+NSYS.US,D,20140903,000000,5.04,5.069,5.04,5.069,1325,0
+NSYS.US,D,20140904,000000,5.08,5.08,5.0701,5.0701,1112,0
+NSYS.US,D,20140905,000000,5.1,5.147,5.1,5.139,3801,0
+NSYS.US,D,20140908,000000,5.1,5.11,5.01,5.07,4741,0
+NSYS.US,D,20140909,000000,5,5.13,5,5.13,3835,0
+NSYS.US,D,20140910,000000,5.0621,5.0621,5.0621,5.0621,301,0
+NSYS.US,D,20140911,000000,5.14,5.25,5.13,5.25,12800,0
+NSYS.US,D,20140912,000000,5.25,5.28,5.25,5.26,900,0
+NSYS.US,D,20140917,000000,5.2,5.25,5.16,5.25,3405,0
+NSYS.US,D,20140919,000000,5.18,5.2399,5.18,5.2399,7481,0
+NSYS.US,D,20140922,000000,5.22,5.23,5.22,5.22,312,0
+NSYS.US,D,20140924,000000,4.928,5.1999,4.928,5.15,800,0
+NSYS.US,D,20140926,000000,5.06,5.15,5.05,5.15,2900,0
+NSYS.US,D,20140929,000000,5.07,5.15,5.05,5.05,2600,0
+NSYS.US,D,20140930,000000,5.07,5.07,5.07,5.07,1000,0
+NSYS.US,D,20141001,000000,5.185,5.2,5.07,5.1995,3277,0
+NSYS.US,D,20141002,000000,5.18,5.2,5.0601,5.0601,1769,0
+NSYS.US,D,20141003,000000,5.11,5.25,5.11,5.2,16754,0
+NSYS.US,D,20141006,000000,5.25,5.25,5.2,5.2,374,0
+NSYS.US,D,20141007,000000,5.24,5.28,5.24,5.25,5653,0
+NSYS.US,D,20141008,000000,5.25,5.25,5.1201,5.25,6006,0
+NSYS.US,D,20141009,000000,5.25,5.28,5.19,5.28,19564,0
+NSYS.US,D,20141010,000000,5.25,5.25,5.2019,5.25,13021,0
+NSYS.US,D,20141013,000000,5.25,5.25,5.16,5.19,3830,0
+NSYS.US,D,20141014,000000,5.24,5.24,5.2,5.24,3895,0
+NSYS.US,D,20141015,000000,5.28,5.28,5.15,5.28,2750,0
+NSYS.US,D,20141016,000000,5.28,5.28,5.17,5.28,1210,0
+NSYS.US,D,20141017,000000,5.31,5.61,5.28,5.45,950,0
+NSYS.US,D,20141020,000000,5.279,5.61,5.279,5.61,1974,0
+NSYS.US,D,20141021,000000,5.5,5.5,5.47,5.5,1708,0
+NSYS.US,D,20141022,000000,5.6,5.6,5.5,5.5,1098,0
+NSYS.US,D,20141023,000000,5.6,5.6,5.6,5.6,270,0
+NSYS.US,D,20141024,000000,5.6,5.6,5.6,5.6,100,0
+NSYS.US,D,20141027,000000,5.6,5.6,5.5501,5.58,3842,0
+NSYS.US,D,20141028,000000,5.5,5.599,5.5,5.5109,4350,0
+NSYS.US,D,20141029,000000,5.509,5.509,5.5,5.5,600,0
+NSYS.US,D,20141030,000000,5.48,5.48,5.34,5.43,3761,0
+NSYS.US,D,20141031,000000,5.3,5.59,5.28,5.3,1328,0
+NSYS.US,D,20141103,000000,5.4,5.55,5.39,5.55,8254,0
+NSYS.US,D,20141104,000000,5.55,5.55,5.3001,5.44,5577,0
+NSYS.US,D,20141105,000000,5.47,5.65,5.39,5.65,8897,0
+NSYS.US,D,20141106,000000,5.65,6.25,5.65,6.25,38225,0
+NSYS.US,D,20141107,000000,6.35,6.45,6.25,6.35,7485,0
+NSYS.US,D,20141110,000000,6.5488,6.64,6.3101,6.3838,17817,0
+NSYS.US,D,20141111,000000,6.52,6.52,6.329,6.42,1300,0
+NSYS.US,D,20141112,000000,6.42,6.55,6.42,6.42,6670,0
+NSYS.US,D,20141113,000000,6.66,6.68,6.311,6.68,585,0
+NSYS.US,D,20141114,000000,6.75,6.75,6.37,6.48,6076,0
+NSYS.US,D,20141117,000000,6.8,6.8,6.8,6.8,380,0
+NSYS.US,D,20141118,000000,6.51,6.72,6.51,6.72,504,0
+NSYS.US,D,20141119,000000,6.37,6.5,6.35,6.4901,1700,0
+NSYS.US,D,20141120,000000,6.442,6.442,6.3458,6.44,3457,0
+NSYS.US,D,20141121,000000,6.47,6.47,6.47,6.47,179,0
+NSYS.US,D,20141124,000000,6.45,6.47,6.3548,6.3548,650,0
+NSYS.US,D,20141125,000000,6.47,6.47,6.46,6.4699,2107,0
+NSYS.US,D,20141126,000000,6.47,6.47,6.34,6.35,2198,0
+NSYS.US,D,20141128,000000,6.26,6.36,6.25,6.26,1511,0
+NSYS.US,D,20141201,000000,6.36,6.36,6.02,6.09,9266,0
+NSYS.US,D,20141202,000000,6.18,6.18,6.18,6.18,100,0
+NSYS.US,D,20141203,000000,6.18,6.19,6.18,6.18,433,0
+NSYS.US,D,20141204,000000,6.16,6.16,6.16,6.16,100,0
+NSYS.US,D,20141205,000000,6.0428,6.18,6.0428,6.0428,703,0
+NSYS.US,D,20141208,000000,5.82,5.82,5.82,5.82,305,0
+NSYS.US,D,20141209,000000,5.83,5.8301,5.7021,5.73,1620,0
+NSYS.US,D,20141210,000000,5.77,5.77,5.75,5.77,2527,0
+NSYS.US,D,20141211,000000,5.78,5.962,5.7101,5.7101,2201,0
+NSYS.US,D,20141212,000000,5.78,5.99,5.74,5.99,3548,0
+NSYS.US,D,20141215,000000,5.95,6,5.95,5.98,2421,0
+NSYS.US,D,20141217,000000,5.71,5.8,5.71,5.79,2315,0
+NSYS.US,D,20141218,000000,5.76,5.86,5.72,5.82,3061,0
+NSYS.US,D,20141219,000000,5.8,5.95,5.8,5.95,454,0
+NSYS.US,D,20141222,000000,5.82,5.82,5.82,5.82,200,0
+NSYS.US,D,20141223,000000,5.7,5.7899,5.57,5.75,1532,0
+NSYS.US,D,20141229,000000,5.7,5.7,5.68,5.7,4490,0
+NSYS.US,D,20141230,000000,5.71,5.72,5.71,5.72,251,0
+NSYS.US,D,20141231,000000,5.68,5.683,5.68,5.683,591,0
+NSYS.US,D,20150102,000000,5.6093,5.71,5.6093,5.71,810,0
+NSYS.US,D,20150105,000000,5.57,5.57,5.57,5.57,100,0
+NSYS.US,D,20150106,000000,5.59,5.59,5.59,5.59,100,0
+NSYS.US,D,20150107,000000,5.69,5.73,5.69,5.71,1383,0
+NSYS.US,D,20150108,000000,5.71,5.98,5.71,5.85,2202,0
+NSYS.US,D,20150109,000000,5.98,6,5.75,5.85,4303,0
+NSYS.US,D,20150112,000000,5.85,5.85,5.83,5.85,2000,0
+NSYS.US,D,20150113,000000,5.85,5.86,5.75,5.75,5300,0
+NSYS.US,D,20150114,000000,5.6,5.98,5.5,5.98,9875,0
+NSYS.US,D,20150115,000000,5.82,5.96,5.8,5.96,1400,0
+NSYS.US,D,20150116,000000,5.83,5.83,5.5,5.5,340,0
+NSYS.US,D,20150120,000000,5.721,5.721,5.501,5.501,1021,0
+NSYS.US,D,20150121,000000,5.67,5.77,5.54,5.7,7884,0
+NSYS.US,D,20150122,000000,5.63,5.63,5.43,5.58,8400,0
+NSYS.US,D,20150123,000000,5.56,5.58,5.56,5.58,815,0
+NSYS.US,D,20150126,000000,5.8,5.8,5.53,5.53,4820,0
+NSYS.US,D,20150127,000000,5.4,5.69,5.4,5.69,5364,0
+NSYS.US,D,20150129,000000,5.69,5.7501,5.43,5.574,15312,0
+NSYS.US,D,20150130,000000,5.52,5.67,5.52,5.67,379,0
+NSYS.US,D,20150202,000000,5.68,5.87,5.5,5.87,4979,0
+NSYS.US,D,20150203,000000,5.5,5.83,5.5,5.83,2500,0
+NSYS.US,D,20150204,000000,5.59,5.59,5.56,5.56,200,0
+NSYS.US,D,20150205,000000,5.5,5.7,5.37,5.46,5720,0
+NSYS.US,D,20150206,000000,5.45,5.68,5.38,5.68,3501,0
+NSYS.US,D,20150209,000000,5.48,5.59,5.46,5.48,1564,0
+NSYS.US,D,20150210,000000,5.46,5.46,5.46,5.46,200,0
+NSYS.US,D,20150211,000000,5.69,5.69,5.46,5.46,975,0
+NSYS.US,D,20150212,000000,5.45,5.5,5.38,5.5,755,0
+NSYS.US,D,20150213,000000,5.48,5.55,5.35,5.55,2454,0
+NSYS.US,D,20150217,000000,5.66,5.66,5.35,5.37,3580,0
+NSYS.US,D,20150218,000000,5.35,5.38,5.2301,5.2301,5000,0
+NSYS.US,D,20150219,000000,5.22,5.42,5.22,5.24,1600,0
+NSYS.US,D,20150220,000000,5.41,5.58,5.34,5.58,7078,0
+NSYS.US,D,20150223,000000,5.8,5.9,5.57,5.75,8506,0
+NSYS.US,D,20150224,000000,5.78,5.79,5.7,5.7,3778,0
+NSYS.US,D,20150225,000000,5.8,5.8,5.4101,5.55,3358,0
+NSYS.US,D,20150226,000000,5.68,5.7,5.664,5.664,506,0
+NSYS.US,D,20150227,000000,5.65,5.65,5.61,5.61,9065,0
+NSYS.US,D,20150303,000000,5.9,5.9,5.65,5.65,8400,0
+NSYS.US,D,20150305,000000,5.98,5.98,5.89,5.89,2700,0
+NSYS.US,D,20150306,000000,5.88,5.88,5.65,5.65,1200,0
+NSYS.US,D,20150310,000000,5.72,5.72,5.67,5.67,1100,0
+NSYS.US,D,20150311,000000,5.65,5.78,5.65,5.66,1700,0
+NSYS.US,D,20150312,000000,5.1,5.49,5.1,5.26,18700,0
+NSYS.US,D,20150313,000000,5.14,5.3,5.14,5.3,400,0
+NSYS.US,D,20150316,000000,5.16,5.16,5.06,5.06,3400,0
+NSYS.US,D,20150317,000000,5.06,5.06,5,5.04,7800,0
+NSYS.US,D,20150318,000000,5.05,5.33,5,5,6800,0
+NSYS.US,D,20150319,000000,5.25,5.25,4.92,4.92,9900,0
+NSYS.US,D,20150320,000000,4.92,4.95,4.81,4.95,5500,0
+NSYS.US,D,20150323,000000,5.11,5.11,4.93,4.93,300,0
+NSYS.US,D,20150324,000000,4.83,5.07,4.83,4.97,1000,0
+NSYS.US,D,20150325,000000,5.09,5.09,5.09,5.09,100,0
+NSYS.US,D,20150327,000000,4.92,5,4.86,4.98,9500,0
+NSYS.US,D,20150330,000000,4.94,4.94,4.9,4.9,700,0
+NSYS.US,D,20150331,000000,4.94,4.94,4.86,4.93,6788,0
+NSYS.US,D,20150401,000000,4.96,5,4.81,5,9100,0
+NSYS.US,D,20150402,000000,4.9,4.9,4.67,4.85,8000,0
+NSYS.US,D,20150406,000000,4.75,4.85,4.7,4.81,6500,0
+NSYS.US,D,20150407,000000,4.7899,4.79,4.4601,4.79,15587,0
+NSYS.US,D,20150408,000000,4.74,4.85,4.59,4.85,5700,0
+NSYS.US,D,20150409,000000,4.85,4.85,4.85,4.85,100,0
+NSYS.US,D,20150410,000000,4.84,4.9,4.84,4.85,500,0
+NSYS.US,D,20150413,000000,4.84,4.84,4.84,4.84,300,0
+NSYS.US,D,20150414,000000,4.89,5.49,4.77,5.08,112400,0
+NSYS.US,D,20150415,000000,5.26,5.3499,4.9,4.91,19818,0
+NSYS.US,D,20150416,000000,4.9,4.91,4.72,4.84,17534,0
+NSYS.US,D,20150417,000000,4.85,5,4.81,4.92,5000,0
+NSYS.US,D,20150420,000000,4.81,4.97,4.79,4.886,1634,0
+NSYS.US,D,20150421,000000,4.85,4.9332,4.7,4.9332,4035,0
+NSYS.US,D,20150422,000000,4.75,4.8499,4.73,4.786,6838,0
+NSYS.US,D,20150423,000000,4.76,4.92,4.76,4.77,1800,0
+NSYS.US,D,20150424,000000,4.7,4.75,4.68,4.72,6502,0
+NSYS.US,D,20150427,000000,4.8,4.8,4.8,4.8,1300,0
+NSYS.US,D,20150428,000000,4.75,4.82,4.72,4.82,1470,0
+NSYS.US,D,20150429,000000,4.83,4.83,4.83,4.83,100,0
+NSYS.US,D,20150430,000000,4.84,4.84,4.84,4.84,200,0
+NSYS.US,D,20150501,000000,4.8,5.25,4.8,4.91,7800,0
+NSYS.US,D,20150504,000000,4.82,4.88,4.82,4.88,1200,0
+NSYS.US,D,20150505,000000,4.85,4.95,4.85,4.92,1300,0
+NSYS.US,D,20150506,000000,4.95,4.95,4.95,4.95,100,0
+NSYS.US,D,20150507,000000,4.03,4.99,4.03,4.65,13544,0
+NSYS.US,D,20150508,000000,4.6,4.82,4.38,4.57,9300,0
+NSYS.US,D,20150511,000000,4.52,4.52,4.38,4.38,4600,0
+NSYS.US,D,20150512,000000,4.54,4.54,4.511,4.511,3250,0
+NSYS.US,D,20150513,000000,4.49,4.5,4.32,4.4,10900,0
+NSYS.US,D,20150514,000000,4.45,4.45,4.33,4.45,3900,0
+NSYS.US,D,20150515,000000,4.43,4.56,4.43,4.5012,1350,0
+NSYS.US,D,20150518,000000,4.56,4.56,4.41,4.41,3724,0
+NSYS.US,D,20150519,000000,4.42,4.5,4.3325,4.49,3599,0
+NSYS.US,D,20150520,000000,4.45,4.45,4.32,4.39,10900,0
+NSYS.US,D,20150521,000000,4.39,4.5,4.3,4.49,3700,0
+NSYS.US,D,20150522,000000,4.39,4.44,4.3,4.44,4300,0
+NSYS.US,D,20150526,000000,4.31,4.41,4.26,4.4,3600,0
+NSYS.US,D,20150527,000000,4.21,4.34,4.2,4.34,600,0
+NSYS.US,D,20150528,000000,4.38,4.38,4.171,4.3,875,0
+NSYS.US,D,20150529,000000,4.43,4.43,4.36,4.36,7500,0
+NSYS.US,D,20150601,000000,4.38,4.38,4.326,4.326,350,0
+NSYS.US,D,20150602,000000,4.39,4.39,4.26,4.27,2200,0
+NSYS.US,D,20150603,000000,4.37,4.39,4.3,4.39,2100,0
+NSYS.US,D,20150604,000000,4.35,4.39,4.35,4.38,8900,0
+NSYS.US,D,20150605,000000,4.35,4.4,4.1,4.27,37800,0
+NSYS.US,D,20150608,000000,4.37,4.37,4.26,4.26,2200,0
+NSYS.US,D,20150609,000000,4.27,4.37,4.2,4.26,1741,0
+NSYS.US,D,20150610,000000,4.36,4.36,4.04,4.19,6198,0
+NSYS.US,D,20150611,000000,4.18,4.28,4.11,4.2565,3750,0
+NSYS.US,D,20150612,000000,4.31,4.44,4.12,4.27,18100,0
+NSYS.US,D,20150615,000000,4.24,4.39,4.24,4.35,700,0
+NSYS.US,D,20150616,000000,4.43,4.43,4.32,4.32,1400,0
+NSYS.US,D,20150617,000000,4.25,4.45,4.21,4.23,9200,0
+NSYS.US,D,20150618,000000,4.44,4.56,4.4,4.55,7100,0
+NSYS.US,D,20150619,000000,4.66,4.98,4.5,4.5,7500,0
+NSYS.US,D,20150622,000000,4.37,4.7,4.37,4.49,3300,0
+NSYS.US,D,20150623,000000,4.49,4.6,4.32,4.34,4762,0
+NSYS.US,D,20150624,000000,4.27,4.49,4.27,4.31,1300,0
+NSYS.US,D,20150625,000000,4.4,4.51,4.35,4.35,2800,0
+NSYS.US,D,20150626,000000,4.25,4.49,4.25,4.31,1900,0
+NSYS.US,D,20150629,000000,4.32,4.33,4.2,4.2,3000,0
+NSYS.US,D,20150630,000000,4.19,4.36,4.15,4.35,10711,0
+NSYS.US,D,20150701,000000,4.35,4.38,4.29,4.38,4400,0
+NSYS.US,D,20150706,000000,4.26,4.44,4.26,4.44,1100,0
+NSYS.US,D,20150707,000000,4.39,4.6,4.39,4.59,1400,0
+NSYS.US,D,20150708,000000,4.64,4.64,4.44,4.55,8500,0
+NSYS.US,D,20150709,000000,4.75,4.84,4.44,4.45,4200,0
+NSYS.US,D,20150710,000000,4.5,4.58,4.47,4.56,6300,0
+NSYS.US,D,20150713,000000,4.47,4.49,4.47,4.47,1300,0
+NSYS.US,D,20150714,000000,4.49,4.49,4.49,4.49,255,0
+NSYS.US,D,20150716,000000,4.38,4.38,4.38,4.38,500,0
+NSYS.US,D,20150717,000000,4.48,4.48,4.48,4.48,1000,0
+NSYS.US,D,20150720,000000,4.38,4.42,4.35,4.35,600,0
+NSYS.US,D,20150721,000000,4.43,4.43,4.4,4.42,5400,0
+NSYS.US,D,20150723,000000,4.43,4.44,4.41,4.44,1600,0
+NSYS.US,D,20150724,000000,4.36,4.47,4.36,4.37,9400,0
+NSYS.US,D,20150727,000000,4.39,4.49,4.39,4.44,8900,0
+NSYS.US,D,20150728,000000,4.49,4.71,4.49,4.54,4200,0
+NSYS.US,D,20150729,000000,4.8,4.8,4.51,4.56,700,0
+NSYS.US,D,20150730,000000,4.5,4.5,4.5,4.5,100,0
+NSYS.US,D,20150731,000000,4.49,4.5,4.45,4.45,700,0
+NSYS.US,D,20150803,000000,4.42,4.5508,4.39,4.49,2819,0
+NSYS.US,D,20150804,000000,4.46,4.48,4.45,4.45,600,0
+NSYS.US,D,20150805,000000,4.48,4.48,4.19,4.37,2800,0
+NSYS.US,D,20150806,000000,4.18,4.4,4.06,4.3,5088,0
+NSYS.US,D,20150807,000000,4.18,4.18,3.88,3.89,8800,0
+NSYS.US,D,20150810,000000,4.06,4.15,3.99,4.14,2700,0
+NSYS.US,D,20150811,000000,4.16,4.25,4.15,4.25,4927,0
+NSYS.US,D,20150812,000000,4.28,4.36,4.28,4.36,400,0
+NSYS.US,D,20150813,000000,4.33,4.33,4.33,4.33,200,0
+NSYS.US,D,20150817,000000,4.26,4.26,4.25,4.25,500,0
+NSYS.US,D,20150818,000000,4.25,4.25,4.17,4.18,5900,0
+NSYS.US,D,20150819,000000,4.17,4.25,3.65,4.07,6200,0
+NSYS.US,D,20150820,000000,4.28,4.28,4.13,4.25,3700,0
+NSYS.US,D,20150821,000000,4.24,4.58,3.83,4.27,10500,0
+NSYS.US,D,20150824,000000,4.15,4.2,4.11,4.2,840,0
+NSYS.US,D,20150825,000000,4.2,4.2,4.11,4.11,1600,0
+NSYS.US,D,20150827,000000,4.14,4.28,4.13,4.28,700,0
+NSYS.US,D,20150828,000000,4.22,4.22,4.2,4.21,1600,0
+NSYS.US,D,20150831,000000,4.2,4.25,4.15,4.25,5800,0
+NSYS.US,D,20150901,000000,4.36,4.4,4.25,4.33,1500,0
+NSYS.US,D,20150903,000000,4.27,4.36,4.27,4.36,200,0
+NSYS.US,D,20150904,000000,4.49,4.49,4.49,4.49,100,0
+NSYS.US,D,20150908,000000,4.4,4.4,4.26,4.3,900,0
+NSYS.US,D,20150909,000000,4.3,4.3,4.12,4.13,3100,0
+NSYS.US,D,20150910,000000,4.14,4.15,4.14,4.15,787,0
+NSYS.US,D,20150911,000000,4.15,4.15,4.14,4.15,1000,0
+NSYS.US,D,20150914,000000,4,4.1,3.95,4.01,6000,0
+NSYS.US,D,20150915,000000,4.09,4.09,4,4.07,1700,0
+NSYS.US,D,20150916,000000,4,4.01,4,4,3500,0
+NSYS.US,D,20150917,000000,4,4.3,3.9505,4.29,3206,0
+NSYS.US,D,20150918,000000,4.3,4.3,4,4,2400,0
+NSYS.US,D,20150921,000000,4.1,4.18,4.1,4.18,700,0
+NSYS.US,D,20150922,000000,4.14,4.14,4.02,4.02,1300,0
+NSYS.US,D,20150923,000000,4,4.02,3.99,4,1150,0
+NSYS.US,D,20150924,000000,4.015,4.0425,4,4,560,0
+NSYS.US,D,20150925,000000,4.01,4.01,3.94,3.99,1200,0
+NSYS.US,D,20150928,000000,3.94,4.02,3.86,3.87,2597,0
+NSYS.US,D,20150929,000000,4,4.2,4,4.2,1300,0
+NSYS.US,D,20150930,000000,4.18,4.25,4.15,4.25,1200,0
+NSYS.US,D,20151001,000000,4.22,4.22,4.22,4.22,100,0
+NSYS.US,D,20151005,000000,4.33,4.33,4.1,4.12,300,0
+NSYS.US,D,20151006,000000,4.1,4.1,4,4,600,0
+NSYS.US,D,20151007,000000,3.96,3.96,3.9,3.9,800,0
+NSYS.US,D,20151009,000000,4.01,4.25,4.01,4.25,10600,0
+NSYS.US,D,20151014,000000,4.01,4.33,3.97,4.3,800,0
+NSYS.US,D,20151015,000000,4.04,4.04,4.03,4.03,700,0
+NSYS.US,D,20151016,000000,4.19,4.19,4.19,4.19,200,0
+NSYS.US,D,20151019,000000,4.0662,4.0662,4.0662,4.0662,250,0
+NSYS.US,D,20151020,000000,4.1,4.17,4,4,2669,0
+NSYS.US,D,20151023,000000,3.84,4.02,3.84,4.02,500,0
+NSYS.US,D,20151026,000000,4.02,4.02,3.9,3.9,300,0
+NSYS.US,D,20151028,000000,4,4,4,4,3900,0
+NSYS.US,D,20151029,000000,4.1,4.1,4,4,700,0
+NSYS.US,D,20151030,000000,4.15,4.15,4.1,4.1,500,0
+NSYS.US,D,20151102,000000,4.05,4.05,4.05,4.05,250,0
+NSYS.US,D,20151103,000000,4.24,4.24,4.24,4.24,2500,0
+NSYS.US,D,20151104,000000,4,4.1,4,4,2500,0
+NSYS.US,D,20151105,000000,3.75,4.07,3.75,4.05,11700,0
+NSYS.US,D,20151106,000000,4.05,4.29,4.05,4.29,5400,0
+NSYS.US,D,20151109,000000,4.09,4.236,4.08,4.102,7180,0
+NSYS.US,D,20151110,000000,4.09,4.09,4.08,4.08,700,0
+NSYS.US,D,20151111,000000,4.09,4.09,4.08,4.08,1100,0
+NSYS.US,D,20151113,000000,4.32,4.32,4.32,4.32,1000,0
+NSYS.US,D,20151116,000000,4.16,4.18,3.9,3.9,5600,0
+NSYS.US,D,20151117,000000,4,4,4,4,1000,0
+NSYS.US,D,20151118,000000,4.04,4.04,3.9,3.9,5300,0
+NSYS.US,D,20151119,000000,4.04,4.04,3.9,3.9,6400,0
+NSYS.US,D,20151120,000000,3.86,4.05,3.86,4.05,4200,0
+NSYS.US,D,20151123,000000,4.04,4.04,4.03,4.03,2600,0
+NSYS.US,D,20151124,000000,4.02,4.04,4.02,4.04,700,0
+NSYS.US,D,20151125,000000,4.33,4.33,3.98,4.16,2500,0
+NSYS.US,D,20151127,000000,4.1,4.22,4.1,4.22,300,0
+NSYS.US,D,20151202,000000,3.96,4.04,3.96,4.04,2303,0
+NSYS.US,D,20151203,000000,4.1,4.1342,4.1,4.13,1975,0
+NSYS.US,D,20151204,000000,4.18,4.18,4.18,4.18,100,0
+NSYS.US,D,20151207,000000,4.13,4.13,4.13,4.13,1200,0
+NSYS.US,D,20151208,000000,4.06,4.06,4.06,4.06,300,0
+NSYS.US,D,20151209,000000,4.01,4.01,4.01,4.01,400,0
+NSYS.US,D,20151214,000000,3.9794,3.9794,3.9794,3.9794,401,0
+NSYS.US,D,20151215,000000,3.9,3.96,3.9,3.96,400,0
+NSYS.US,D,20151217,000000,3.89,3.94,3.89,3.94,300,0
+NSYS.US,D,20151218,000000,4.06,4.06,3.97,3.97,600,0
+NSYS.US,D,20151221,000000,3.98,3.98,3.98,3.98,100,0
+NSYS.US,D,20151223,000000,3.96,3.96,3.91,3.91,1900,0
+NSYS.US,D,20151224,000000,3.98,3.98,3.9373,3.9616,910,0
+NSYS.US,D,20151228,000000,3.8642,3.93,3.8642,3.93,272,0
+NSYS.US,D,20151231,000000,4.05,4.05,3.88,3.88,1984,0
+NSYS.US,D,20160104,000000,3.862,3.99,3.86,3.86,540,0
+NSYS.US,D,20160105,000000,3.8,3.99,3.75,3.99,3846,0
+NSYS.US,D,20160106,000000,4.02,4.28,3.95,4.25,7271,0
+NSYS.US,D,20160107,000000,4.07,4.24,3.75,4.24,11256,0
+NSYS.US,D,20160111,000000,4.16,4.23,4,4.11,5764,0
+NSYS.US,D,20160112,000000,4,4.19,4,4.19,658,0
+NSYS.US,D,20160113,000000,4.05,4.21,4,4.0805,4600,0
+NSYS.US,D,20160114,000000,4.13,4.16,4.0952,4.12,1700,0
+NSYS.US,D,20160115,000000,4,4,4,4,100,0
+NSYS.US,D,20160119,000000,4,4.13,3.85,4.13,1800,0
+NSYS.US,D,20160120,000000,3.95,4.035,3.95,3.95,1900,0
+NSYS.US,D,20160121,000000,4.02,4.02,4.02,4.02,100,0
+NSYS.US,D,20160122,000000,4.04,4.07,3.75,3.77,7940,0
+NSYS.US,D,20160126,000000,3.9,3.98,3.64,3.93,2450,0
+NSYS.US,D,20160129,000000,3.94,3.98,3.94,3.98,1294,0
+NSYS.US,D,20160201,000000,3.86,3.86,3.86,3.86,395,0
+NSYS.US,D,20160202,000000,3.82,3.82,3.82,3.82,200,0
+NSYS.US,D,20160203,000000,3.88,3.88,3.88,3.88,300,0
+NSYS.US,D,20160204,000000,3.83,3.83,3.8,3.83,500,0
+NSYS.US,D,20160208,000000,3.8299,3.8299,3.8299,3.8299,1000,0
+NSYS.US,D,20160209,000000,3.8035,3.8035,3.8035,3.8035,100,0
+NSYS.US,D,20160210,000000,3.71,3.88,3.71,3.76,800,0
+NSYS.US,D,20160211,000000,3.81,3.81,3.8099,3.8099,700,0
+NSYS.US,D,20160212,000000,3.78,3.78,3.78,3.78,105,0
+NSYS.US,D,20160216,000000,3.2347,3.74,3.2347,3.74,400,0
+NSYS.US,D,20160217,000000,3.6615,3.6615,3.6615,3.6615,200,0
+NSYS.US,D,20160218,000000,3.78,3.78,3.78,3.78,100,0
+NSYS.US,D,20160224,000000,3.78,3.78,3.78,3.78,100,0
+NSYS.US,D,20160225,000000,3.79,4.1,3.79,4.04,1900,0
+NSYS.US,D,20160229,000000,4.05,4.05,4.05,4.05,125,0
+NSYS.US,D,20160301,000000,3.83,3.83,3.83,3.83,100,0
+NSYS.US,D,20160302,000000,3.99,3.99,3.99,3.99,100,0
+NSYS.US,D,20160303,000000,3.82,3.93,3.82,3.93,1414,0
+NSYS.US,D,20160304,000000,4.0099,4.0099,3.904,3.972,1800,0
+NSYS.US,D,20160307,000000,3.98,3.98,3.98,3.98,100,0
+NSYS.US,D,20160310,000000,3.98,3.98,3.87,3.9,718,0
+NSYS.US,D,20160311,000000,3.8,3.8,3.79,3.79,300,0
+NSYS.US,D,20160315,000000,3.85,3.85,3.85,3.85,300,0
+NSYS.US,D,20160316,000000,3.88,4.01,3.88,4,14682,0
+NSYS.US,D,20160317,000000,3.76,4,3.76,3.89,12811,0
+NSYS.US,D,20160321,000000,3.5,3.8,3.48,3.8,2835,0
+NSYS.US,D,20160322,000000,3.85,3.85,3.85,3.85,200,0
+NSYS.US,D,20160323,000000,3.84,3.889,3.72,3.889,1518,0
+NSYS.US,D,20160324,000000,3.8511,3.8511,3.85,3.85,676,0
+NSYS.US,D,20160328,000000,3.83,3.83,3.83,3.83,200,0
+NSYS.US,D,20160329,000000,3.83,3.83,3.8,3.8,700,0
+NSYS.US,D,20160330,000000,3.83,3.9,3.78,3.9,2600,0
+NSYS.US,D,20160331,000000,3.744,3.85,3.744,3.85,589,0
+NSYS.US,D,20160404,000000,3.85,3.85,3.85,3.85,100,0
+NSYS.US,D,20160407,000000,3.85,3.85,3.85,3.85,500,0
+NSYS.US,D,20160408,000000,3.84,3.84,3.84,3.84,500,0
+NSYS.US,D,20160412,000000,3.75,3.7501,3.75,3.7501,1199,0
+NSYS.US,D,20160413,000000,3.75,3.8001,3.75,3.8001,2600,0
+NSYS.US,D,20160419,000000,3.8399,3.8399,3.8389,3.8389,1500,0
+NSYS.US,D,20160421,000000,3.85,3.9,3.8499,3.85,7314,0
+NSYS.US,D,20160422,000000,3.9,3.9,3.82,3.87,1321,0
+NSYS.US,D,20160425,000000,3.81,3.89,3.81,3.89,7784,0
+NSYS.US,D,20160426,000000,3.78,3.87,3.78,3.87,2860,0
+NSYS.US,D,20160429,000000,3.88,3.88,3.88,3.88,100,0
+NSYS.US,D,20160505,000000,3.9,3.9,3.79,3.8,7844,0
+NSYS.US,D,20160506,000000,3.7515,3.7515,3.751,3.7515,600,0
+NSYS.US,D,20160510,000000,3.75,3.75,3.7,3.7,1200,0
+NSYS.US,D,20160512,000000,3.7238,3.7238,3.7238,3.7238,400,0
+NSYS.US,D,20160513,000000,3.8,3.8,3.8,3.8,402,0
+NSYS.US,D,20160516,000000,3.7,3.73,3.67,3.72,3637,0
+NSYS.US,D,20160517,000000,3.71,3.71,3.71,3.71,802,0
+NSYS.US,D,20160518,000000,3.7,3.75,3.65,3.75,3600,0
+NSYS.US,D,20160523,000000,3.601,3.6504,3.601,3.6504,1000,0
+NSYS.US,D,20160524,000000,3.6101,3.7,3.6101,3.6992,1100,0
+NSYS.US,D,20160525,000000,3.66,3.79,3.5999,3.75,8503,0
+NSYS.US,D,20160526,000000,3.8,3.8,3.73,3.75,1602,0
+NSYS.US,D,20160527,000000,3.8,3.8,3.7,3.7,1156,0
+NSYS.US,D,20160531,000000,3.7528,3.79,3.7501,3.79,1200,0
+NSYS.US,D,20160602,000000,3.6,3.79,3.59,3.79,4325,0
+NSYS.US,D,20160603,000000,3.75,3.8,3.6614,3.76,15168,0
+NSYS.US,D,20160606,000000,3.75,3.75,3.6026,3.6101,1399,0
+NSYS.US,D,20160607,000000,3.8,3.8,3.7708,3.8,896,0
+NSYS.US,D,20160613,000000,3.8,3.8,3.8,3.8,160,0
+NSYS.US,D,20160614,000000,3.79,3.8,3.79,3.8,730,0
+NSYS.US,D,20160616,000000,3.5878,3.5878,3.5878,3.5878,200,0
+NSYS.US,D,20160617,000000,3.723,3.723,3.7208,3.7208,200,0
+NSYS.US,D,20160620,000000,3.52,3.76,3.52,3.7505,1200,0
+NSYS.US,D,20160621,000000,3.76,3.76,3.66,3.66,200,0
+NSYS.US,D,20160622,000000,3.5101,3.65,3.5101,3.65,2700,0
+NSYS.US,D,20160624,000000,3.79,3.79,3.79,3.79,105,0
+NSYS.US,D,20160628,000000,3.69,3.69,3.69,3.69,200,0
+NSYS.US,D,20160629,000000,3.6977,3.73,3.6977,3.73,1600,0
+NSYS.US,D,20160630,000000,3.78,3.78,3.73,3.73,307,0
+NSYS.US,D,20160701,000000,3.74,3.74,3.74,3.74,200,0
+NSYS.US,D,20160706,000000,3.6114,3.7463,3.6101,3.7463,5895,0
+NSYS.US,D,20160707,000000,3.66,3.7499,3.66,3.7499,500,0
+NSYS.US,D,20160708,000000,1.69,3.8,1.69,3.75,2300,0
+NSYS.US,D,20160711,000000,3.6601,3.6601,3.6601,3.6601,100,0
+NSYS.US,D,20160712,000000,3.0101,3.67,3.0101,3.6601,1260,0
+NSYS.US,D,20160713,000000,3.6201,3.7,3.6201,3.7,1100,0
+NSYS.US,D,20160714,000000,3.7,3.7,3.7,3.7,2000,0
+NSYS.US,D,20160715,000000,3.65,3.8,3.6472,3.71,8208,0
+NSYS.US,D,20160718,000000,3.77,3.77,3.77,3.77,108,0
+NSYS.US,D,20160719,000000,3.747,3.7492,3.747,3.7492,200,0
+NSYS.US,D,20160722,000000,3.69,3.79,3.69,3.74,3335,0
+NSYS.US,D,20160725,000000,3.79,3.8549,3.7508,3.79,5880,0
+NSYS.US,D,20160726,000000,4.02,4.04,3.9,4.01,1300,0
+NSYS.US,D,20160727,000000,3.86,3.9678,3.851,3.89,1030,0
+NSYS.US,D,20160728,000000,3.9999,4.28,3.9,4.13,35806,0
+NSYS.US,D,20160729,000000,4.1,4.23,3.79,4.04,11136,0
+NSYS.US,D,20160801,000000,4.12,4.12,3.91,3.91,3095,0
+NSYS.US,D,20160802,000000,4,4.25,4,4.1924,8069,0
+NSYS.US,D,20160803,000000,4.45,5.52,4.31,4.52,425064,0
+NSYS.US,D,20160804,000000,4.25,4.3364,3.15,3.67,61077,0
+NSYS.US,D,20160805,000000,3.68,3.9,3.51,3.73,28424,0
+NSYS.US,D,20160808,000000,3.81,3.8101,3.66,3.742,5939,0
+NSYS.US,D,20160809,000000,3.543,3.78,3.543,3.73,47795,0
+NSYS.US,D,20160810,000000,3.6901,3.81,3.58,3.76,14935,0
+NSYS.US,D,20160811,000000,3.65,3.95,3.65,3.88,6960,0
+NSYS.US,D,20160812,000000,3.86,4.03,3.86,3.99,10604,0
+NSYS.US,D,20160815,000000,3.95,4.02,3.95,3.99,5178,0
+NSYS.US,D,20160816,000000,4.05,4.2,3.92,3.98,61884,0
+NSYS.US,D,20160817,000000,3.7732,3.99,3.61,3.98,12008,0
+NSYS.US,D,20160818,000000,3.96,3.995,3.7,3.87,12488,0
+NSYS.US,D,20160819,000000,3.84,3.84,3.69,3.7,20500,0
+NSYS.US,D,20160822,000000,3.73,3.8099,3.67,3.71,40602,0
+NSYS.US,D,20160823,000000,3.75,3.8999,3.69,3.88,24290,0
+NSYS.US,D,20160824,000000,3.93,4.05,3.8801,4.04,33839,0
+NSYS.US,D,20160825,000000,4.02,4.1,3.91,4.02,56187,0
+NSYS.US,D,20160826,000000,4.1795,4.19,4,4.09,26805,0
+NSYS.US,D,20160829,000000,4.03,4.17,3.93,3.94,33312,0
+NSYS.US,D,20160830,000000,4.01,4.1,3.97,3.97,21075,0
+NSYS.US,D,20160831,000000,4.13,4.15,3.89,4.0222,13707,0
+NSYS.US,D,20160901,000000,3.97,4.13,3.85,3.856,4400,0
+NSYS.US,D,20160902,000000,3.96,3.96,3.96,3.96,300,0
+NSYS.US,D,20160906,000000,3.85,3.85,3.81,3.81,400,0
+NSYS.US,D,20160907,000000,3.8119,3.8983,3.72,3.72,2528,0
+NSYS.US,D,20160908,000000,3.71,3.8,3.71,3.75,13705,0
+NSYS.US,D,20160909,000000,3.76,3.76,3.72,3.72,6279,0
+NSYS.US,D,20160912,000000,3.73,3.76,3.62,3.72,41938,0
+NSYS.US,D,20160913,000000,3.72,3.85,3.7,3.7,4683,0
+NSYS.US,D,20160914,000000,3.75,3.98,3.7,3.88,30397,0
+NSYS.US,D,20160915,000000,3.9,3.94,3.83,3.86,3796,0
+NSYS.US,D,20160916,000000,3.9,4.14,3.9,4.06,15347,0
+NSYS.US,D,20160919,000000,4.05,4.05,3.96,4.01,5724,0
+NSYS.US,D,20160920,000000,4.05,4.11,3.94,4.08,109724,0
+NSYS.US,D,20160921,000000,3.95,4.05,3.87,3.91,43133,0
+NSYS.US,D,20160922,000000,3.95,4.1,3.83,4,27182,0
+NSYS.US,D,20160923,000000,3.93,4.01,3.72,3.87,13926,0
+NSYS.US,D,20160926,000000,3.89,3.98,3.88,3.91,17585,0
+NSYS.US,D,20160927,000000,3.93,3.93,3.85,3.85,28464,0
+NSYS.US,D,20160928,000000,3.84,3.93,3.81,3.86,88017,0
+NSYS.US,D,20160929,000000,3.83,3.86,3.71,3.71,8733,0
+NSYS.US,D,20160930,000000,3.74,3.8345,3.7,3.75,4283,0
+NSYS.US,D,20161003,000000,3.7,3.82,3.7,3.75,32861,0
+NSYS.US,D,20161004,000000,3.75,3.75,3.7,3.72,26361,0
+NSYS.US,D,20161005,000000,3.7801,3.815,3.7801,3.815,600,0
+NSYS.US,D,20161006,000000,3.7201,3.74,3.71,3.71,1900,0
+NSYS.US,D,20161010,000000,3.84,3.903,3.78,3.78,29197,0
+NSYS.US,D,20161011,000000,3.86,4,3.78,3.78,24729,0
+NSYS.US,D,20161012,000000,3.9,3.98,3.76,3.76,19950,0
+NSYS.US,D,20161013,000000,3.79,3.79,3.78,3.78,200,0
+NSYS.US,D,20161014,000000,3.74,3.86,3.74,3.77,16424,0
+NSYS.US,D,20161017,000000,3.8,3.88,3.71,3.71,17452,0
+NSYS.US,D,20161018,000000,3.8511,3.95,3.73,3.75,23477,0
+NSYS.US,D,20161019,000000,3.76,3.9677,3.76,3.76,500,0
+NSYS.US,D,20161020,000000,3.8101,3.8627,3.77,3.77,800,0
+NSYS.US,D,20161021,000000,3.79,3.8,3.77,3.8,1001,0
+NSYS.US,D,20161024,000000,3.78,3.95,3.76,3.8601,3050,0
+NSYS.US,D,20161026,000000,3.9155,3.9155,3.77,3.77,774,0
+NSYS.US,D,20161027,000000,3.77,3.7701,3.63,3.73,8490,0
+NSYS.US,D,20161028,000000,3.68,3.74,3.6537,3.71,10514,0
+NSYS.US,D,20161101,000000,3.64,3.668,3.64,3.6572,1004,0
+NSYS.US,D,20161102,000000,3.61,3.64,3.4965,3.63,2870,0
+NSYS.US,D,20161103,000000,3.65,3.8899,3.65,3.75,20154,0
+NSYS.US,D,20161104,000000,3.76,3.93,3.75,3.82,3189,0
+NSYS.US,D,20161107,000000,3.7617,3.8421,3.76,3.77,3312,0
+NSYS.US,D,20161108,000000,3.83,3.8416,3.75,3.8385,2131,0
+NSYS.US,D,20161109,000000,3.77,3.8276,3.75,3.8276,5800,0
+NSYS.US,D,20161110,000000,3.8,3.9233,3.48,3.48,8048,0
+NSYS.US,D,20161111,000000,3.65,3.7,3.65,3.7,8329,0
+NSYS.US,D,20161114,000000,3.67,3.76,3.66,3.76,10787,0
+NSYS.US,D,20161115,000000,3.67,3.94,3.67,3.77,17386,0
+NSYS.US,D,20161116,000000,3.87,4.39,3.87,4.1401,127206,0
+NSYS.US,D,20161117,000000,4.2102,4.2102,3.7857,3.88,17728,0
+NSYS.US,D,20161118,000000,3.9501,4.07,3.8272,3.8272,7100,0
+NSYS.US,D,20161121,000000,3.84,4.04,3.84,3.91,9390,0
+NSYS.US,D,20161122,000000,3.92,3.9501,3.66,3.82,23695,0
+NSYS.US,D,20161123,000000,4.06,4.06,3.71,3.85,15320,0
+NSYS.US,D,20161125,000000,3.87,3.97,3.86,3.97,4784,0
+NSYS.US,D,20161128,000000,4,4,3.92,3.97,1909,0
+NSYS.US,D,20161129,000000,3.83,3.9,3.82,3.845,4050,0
+NSYS.US,D,20161130,000000,3.8751,4.47,3.81,4.05,35845,0
+NSYS.US,D,20161201,000000,4.05,4.05,3.62,3.72,52772,0
+NSYS.US,D,20161202,000000,3.87,3.9,3.62,3.81,22750,0
+NSYS.US,D,20161205,000000,3.8245,3.86,3.8245,3.86,6090,0
+NSYS.US,D,20161206,000000,3.93,4.05,3.93,4.04,6003,0
+NSYS.US,D,20161207,000000,3.9999,4.05,3.947,4.04,19383,0
+NSYS.US,D,20161208,000000,4.05,4.05,3.98,3.98,2306,0
+NSYS.US,D,20161209,000000,4.05,4.05,3.83,3.83,6252,0
+NSYS.US,D,20161212,000000,3.8857,3.96,3.8857,3.92,862,0
+NSYS.US,D,20161213,000000,3.95,3.95,3.92,3.9299,608,0
+NSYS.US,D,20161214,000000,3.93,3.94,3.93,3.93,1410,0
+NSYS.US,D,20161215,000000,3.8665,3.9,3.83,3.83,1906,0
+NSYS.US,D,20161216,000000,3.8063,3.8142,3.8011,3.8142,1000,0
+NSYS.US,D,20161219,000000,3.84,3.84,3.84,3.84,100,0
+NSYS.US,D,20161221,000000,3.7798,3.84,3.7632,3.7743,11141,0
+NSYS.US,D,20161222,000000,3.75,3.95,3.75,3.85,7046,0
+NSYS.US,D,20161223,000000,3.7657,3.9399,3.7657,3.9399,34319,0
+NSYS.US,D,20161227,000000,3.95,3.95,3.78,3.79,11059,0
+NSYS.US,D,20161228,000000,3.811,3.8454,3.7601,3.77,6005,0
+NSYS.US,D,20161229,000000,3.77,3.77,3.75,3.76,9694,0
+NSYS.US,D,20161230,000000,3.8,3.89,3.67,3.89,37256,0
+NSYS.US,D,20170103,000000,3.79,3.99,3.77,3.77,28957,0
+NSYS.US,D,20170104,000000,3.8101,3.82,3.8,3.8,7464,0
+NSYS.US,D,20170105,000000,3.947,3.9578,3.9,3.9,4671,0
+NSYS.US,D,20170106,000000,3.91,3.91,3.74,3.81,17956,0
+NSYS.US,D,20170109,000000,3.71,3.87,3.71,3.85,14399,0
+NSYS.US,D,20170110,000000,3.87,3.98,3.8,3.83,44758,0
+NSYS.US,D,20170111,000000,3.8315,3.89,3.75,3.8,36797,0
+NSYS.US,D,20170112,000000,3.87,3.87,3.8204,3.8204,301,0
+NSYS.US,D,20170113,000000,3.835,3.88,3.82,3.8457,3734,0
+NSYS.US,D,20170117,000000,3.8754,3.89,3.8754,3.89,2023,0
+NSYS.US,D,20170118,000000,3.8001,4.03,3.8001,3.95,33265,0
+NSYS.US,D,20170119,000000,3.9342,4.0875,3.8,3.86,44575,0
+NSYS.US,D,20170120,000000,3.83,4.01,3.83,3.97,9590,0
+NSYS.US,D,20170123,000000,3.99,4.5854,3.98,4.43,56272,0
+NSYS.US,D,20170124,000000,4.43,4.45,4.121,4.2224,38952,0
+NSYS.US,D,20170125,000000,4.28,4.37,4.24,4.24,2599,0
+NSYS.US,D,20170126,000000,4.25,4.3408,4.25,4.33,1742,0
+NSYS.US,D,20170127,000000,4.25,4.25,4,4.06,12757,0
+NSYS.US,D,20170130,000000,4.1165,4.183,4.05,4.05,24466,0
+NSYS.US,D,20170131,000000,4.12,4.305,4.11,4.15,10652,0
+NSYS.US,D,20170201,000000,4.12,4.125,4.0701,4.11,4283,0
+NSYS.US,D,20170202,000000,4.14,4.14,4.04,4.04,1721,0
+NSYS.US,D,20170203,000000,4.112,4.119,3.94,4.03,4981,0
+NSYS.US,D,20170206,000000,4.03,4.03,3.93,3.93,1579,0
+NSYS.US,D,20170207,000000,3.95,3.95,3.9,3.9,2000,0
+NSYS.US,D,20170208,000000,3.94,4.08,3.94,4.03,7720,0
+NSYS.US,D,20170209,000000,4,4.292,3.98,3.98,4622,0
+NSYS.US,D,20170210,000000,4.07,4.0956,3.92,4.03,13272,0
+NSYS.US,D,20170213,000000,4.1313,4.1823,4.06,4.0766,13011,0
+NSYS.US,D,20170214,000000,4.2172,4.5999,4.04,4.31,100446,0
+NSYS.US,D,20170215,000000,4.4,4.57,4.1354,4.32,9426,0
+NSYS.US,D,20170216,000000,4.29,4.3,4.14,4.1401,11128,0
+NSYS.US,D,20170217,000000,4.21,4.43,4.169,4.32,27891,0
+NSYS.US,D,20170221,000000,4.37,4.37,4.16,4.1864,13250,0
+NSYS.US,D,20170222,000000,4.1162,4.38,4.1162,4.1438,12926,0
+NSYS.US,D,20170223,000000,4.37,4.37,4.15,4.19,11462,0
+NSYS.US,D,20170224,000000,4.16,4.23,3.95,4.23,28934,0
+NSYS.US,D,20170227,000000,4.24,4.52,4.076,4.25,47987,0
+NSYS.US,D,20170228,000000,4.1189,4.3,4.084,4.29,12144,0
+NSYS.US,D,20170301,000000,4.19,4.32,4.18,4.22,17085,0
+NSYS.US,D,20170302,000000,4.0914,4.24,4.0722,4.2,7052,0
+NSYS.US,D,20170303,000000,4.4,4.4,4.1643,4.26,1864,0
+NSYS.US,D,20170306,000000,4.32,4.32,4.32,4.32,265,0
+NSYS.US,D,20170307,000000,4.13,4.4587,4.12,4.33,31788,0
+NSYS.US,D,20170308,000000,4.138,4.2899,4.138,4.21,9442,0
+NSYS.US,D,20170309,000000,4.05,4.05,3.7147,3.81,56835,0
+NSYS.US,D,20170310,000000,3.72,3.8532,3.72,3.76,8669,0
+NSYS.US,D,20170313,000000,3.68,3.74,3.53,3.53,15170,0
+NSYS.US,D,20170314,000000,3.559,3.5599,3.41,3.54,22429,0
+NSYS.US,D,20170315,000000,3.48,3.75,3.35,3.62,33211,0
+NSYS.US,D,20170316,000000,3.65,3.74,3.35,3.55,24061,0
+NSYS.US,D,20170317,000000,3.55,3.65,3.47,3.48,20665,0
+NSYS.US,D,20170320,000000,3.48,3.5576,3.48,3.5,2441,0
+NSYS.US,D,20170321,000000,3.45,3.51,3.44,3.44,8199,0
+NSYS.US,D,20170322,000000,3.58,3.58,3.48,3.48,6214,0
+NSYS.US,D,20170323,000000,3.49,3.64,3.47,3.59,16466,0
+NSYS.US,D,20170324,000000,3.56,3.9,3.55,3.65,15323,0
+NSYS.US,D,20170327,000000,3.62,3.77,3.6,3.76,15454,0
+NSYS.US,D,20170328,000000,3.75,3.75,3.65,3.7,15916,0
+NSYS.US,D,20170329,000000,3.74,3.75,3.66,3.66,8200,0
+NSYS.US,D,20170330,000000,3.51,3.69,3.51,3.6869,11742,0
+NSYS.US,D,20170331,000000,3.68,3.7,3.62,3.65,12289,0
+NSYS.US,D,20170403,000000,3.57,3.67,3.57,3.65,7555,0
+NSYS.US,D,20170404,000000,3.89,3.89,3.62,3.68,16915,0
+NSYS.US,D,20170405,000000,3.52,3.68,3.52,3.61,15401,0
+NSYS.US,D,20170406,000000,3.56,3.68,3.56,3.68,10285,0
+NSYS.US,D,20170407,000000,3.66,3.66,3.59,3.61,6985,0
+NSYS.US,D,20170410,000000,3.65,3.6501,3.5536,3.62,1315,0
+NSYS.US,D,20170411,000000,3.6,3.85,3.6,3.75,42016,0
+NSYS.US,D,20170412,000000,3.79,3.86,3.65,3.65,36818,0
+NSYS.US,D,20170413,000000,3.65,3.72,3.6,3.68,19616,0
+NSYS.US,D,20170417,000000,3.63,3.73,3.63,3.67,17298,0
+NSYS.US,D,20170418,000000,3.58,3.61,3.51,3.61,9054,0
+NSYS.US,D,20170419,000000,3.74,3.74,3.69,3.74,8052,0
+NSYS.US,D,20170424,000000,3.73,3.73,3.64,3.64,4366,0
+NSYS.US,D,20170425,000000,3.65,3.65,3.64,3.64,964,0
+NSYS.US,D,20170428,000000,3.63,3.63,3.58,3.6,3065,0
+NSYS.US,D,20170501,000000,3.579,3.58,3.42,3.51,13094,0
+NSYS.US,D,20170502,000000,3.69,3.69,3.46,3.55,23088,0
+NSYS.US,D,20170503,000000,3.59,3.7,3.52,3.5653,25421,0
+NSYS.US,D,20170504,000000,3.55,3.67,3.51,3.52,9124,0
+NSYS.US,D,20170505,000000,3.51,3.5868,3.5,3.549,18950,0
+NSYS.US,D,20170508,000000,3.59,3.6,3.53,3.5992,19644,0
+NSYS.US,D,20170509,000000,3.56,3.58,3.45,3.45,8469,0
+NSYS.US,D,20170510,000000,3.46,3.48,3.25,3.4,23549,0
+NSYS.US,D,20170511,000000,3.45,3.5103,3.4,3.4,15610,0
+NSYS.US,D,20170512,000000,3.42,3.46,3.35,3.41,33508,0
+NSYS.US,D,20170515,000000,3.39,3.43,3.39,3.43,2728,0
+NSYS.US,D,20170516,000000,3.4345,3.4345,3.4345,3.4345,402,0
+NSYS.US,D,20170518,000000,3.34,3.34,3.26,3.26,1453,0
+NSYS.US,D,20170519,000000,3.29,3.3,3.2,3.23,6721,0
+NSYS.US,D,20170522,000000,3.4514,3.4514,3.3,3.33,2620,0
+NSYS.US,D,20170523,000000,3.32,3.38,3.32,3.32,1779,0
+NSYS.US,D,20170524,000000,3.34,3.34,3.33,3.33,1508,0
+NSYS.US,D,20170525,000000,3.13,3.2042,3.13,3.19,1780,0
+NSYS.US,D,20170526,000000,3.4576,3.4576,3.25,3.25,3219,0
+NSYS.US,D,20170530,000000,3.35,3.5,3.27,3.3,8104,0
+NSYS.US,D,20170531,000000,3.38,3.54,3.31,3.31,7984,0
+NSYS.US,D,20170601,000000,3.24,3.41,3.24,3.3,10287,0
+NSYS.US,D,20170602,000000,3.33,3.55,3.27,3.35,18124,0
+NSYS.US,D,20170605,000000,3.25,3.36,3.206,3.36,5170,0
+NSYS.US,D,20170606,000000,3.29,3.63,3.29,3.41,12130,0
+NSYS.US,D,20170607,000000,3.37,3.5,3.33,3.42,25109,0
+NSYS.US,D,20170608,000000,3.42,3.45,3.32,3.4,19275,0
+NSYS.US,D,20170609,000000,3.36,3.45,3.36,3.44,1551,0
+NSYS.US,D,20170612,000000,3.54,3.54,3.29,3.29,1687,0
+NSYS.US,D,20170613,000000,3.2499,3.3,3.2464,3.3,1320,0
+NSYS.US,D,20170614,000000,3.2428,3.5,3.2428,3.43,7719,0
+NSYS.US,D,20170615,000000,3.409,3.4454,3.331,3.41,7659,0
+NSYS.US,D,20170616,000000,3.35,3.5,3.33,3.33,22863,0
+NSYS.US,D,20170619,000000,3.3666,3.55,3.3625,3.41,7845,0
+NSYS.US,D,20170620,000000,3.276,3.45,3.276,3.45,3453,0
+NSYS.US,D,20170621,000000,3.46,3.55,3.393,3.55,8230,0
+NSYS.US,D,20170622,000000,3.2933,3.57,3.2933,3.33,7792,0
+NSYS.US,D,20170623,000000,3.43,3.66,3.3753,3.54,8975,0
+NSYS.US,D,20170626,000000,3.53,3.69,3.52,3.69,3519,0
+NSYS.US,D,20170628,000000,3.69,3.7,3.69,3.69,2498,0
+NSYS.US,D,20170629,000000,3.6,3.66,3.53,3.65,14850,0
+NSYS.US,D,20170630,000000,3.6301,3.6347,3.58,3.58,4676,0
+NSYS.US,D,20170703,000000,3.64,3.64,3.64,3.64,244,0
+NSYS.US,D,20170706,000000,3.511,3.55,3.5108,3.5108,1175,0
+NSYS.US,D,20170707,000000,3.511,3.64,3.5108,3.64,25453,0
+NSYS.US,D,20170710,000000,3.63,3.645,3.57,3.6,10025,0
+NSYS.US,D,20170711,000000,3.56,3.61,3.56,3.59,736,0
+NSYS.US,D,20170714,000000,3.5756,3.5756,3.51,3.51,3664,0
+NSYS.US,D,20170718,000000,3.5,3.6125,3.4,3.6008,30826,0
+NSYS.US,D,20170720,000000,3.603,3.68,3.6008,3.68,394,0
+NSYS.US,D,20170721,000000,3.65,3.65,3.65,3.65,2139,0
+NSYS.US,D,20170725,000000,3.53,3.7,3.53,3.7,1087,0
+NSYS.US,D,20170726,000000,3.648,3.75,3.648,3.75,2505,0
+NSYS.US,D,20170727,000000,3.65,3.65,3.6499,3.65,2520,0
+NSYS.US,D,20170728,000000,3.62,3.62,3.54,3.55,3522,0
+NSYS.US,D,20170731,000000,3.69,3.7,3.69,3.7,456,0
+NSYS.US,D,20170801,000000,3.69,3.69,3.6057,3.6057,1773,0
+NSYS.US,D,20170807,000000,3.53,3.53,3.53,3.53,130,0
+NSYS.US,D,20170808,000000,3.57,3.581,3.5601,3.581,1509,0
+NSYS.US,D,20170810,000000,3.53,3.5301,3.53,3.5301,10445,0
+NSYS.US,D,20170816,000000,3.5831,3.5831,3.51,3.51,2200,0
+NSYS.US,D,20170817,000000,3.51,3.51,3.42,3.42,499,0
+NSYS.US,D,20170818,000000,3.4,3.42,3.4,3.4199,400,0
+NSYS.US,D,20170821,000000,3.4,3.41,3.157,3.41,3374,0
+NSYS.US,D,20170822,000000,3.3901,3.59,3.2924,3.51,20695,0
+NSYS.US,D,20170823,000000,3.39,3.51,3.35,3.51,5952,0
+NSYS.US,D,20170824,000000,3.37,3.3701,3.331,3.35,3502,0
+NSYS.US,D,20170825,000000,3.5049,3.5049,3.4001,3.42,9287,0
+NSYS.US,D,20170830,000000,3.49,3.49,3.49,3.49,150,0
+NSYS.US,D,20170831,000000,3.41,3.41,3.41,3.41,131,0
+NSYS.US,D,20170901,000000,3.47,3.47,3.47,3.47,278,0
+NSYS.US,D,20170905,000000,3.46,3.46,3.46,3.46,105,0
+NSYS.US,D,20170906,000000,3.29,3.5,3.29,3.43,1550,0
+NSYS.US,D,20170907,000000,3.42,3.42,3.42,3.42,243,0
+NSYS.US,D,20170908,000000,3.42,3.42,3.42,3.42,100,0
+NSYS.US,D,20170911,000000,3.59,3.59,3.52,3.52,1111,0
+NSYS.US,D,20170912,000000,3.5381,3.5381,3.5381,3.5381,174,0
+NSYS.US,D,20170913,000000,3.52,3.5201,3.51,3.51,6075,0
+NSYS.US,D,20170915,000000,3.43,3.44,3.41,3.41,1810,0
+NSYS.US,D,20170918,000000,3.41,3.58,3.41,3.54,2350,0
+NSYS.US,D,20170919,000000,3.45,3.45,3.45,3.45,447,0
+NSYS.US,D,20170920,000000,3.55,3.55,3.41,3.41,2709,0
+NSYS.US,D,20170921,000000,3.41,3.41,3.41,3.41,520,0
+NSYS.US,D,20170922,000000,3.41,3.5346,3.41,3.5019,3786,0
+NSYS.US,D,20170925,000000,3.44,3.44,3.36,3.3723,1490,0
+NSYS.US,D,20170926,000000,3.4466,3.4466,3.42,3.42,683,0
+NSYS.US,D,20170927,000000,3.45,3.45,3.4015,3.4015,462,0
+NSYS.US,D,20170928,000000,3.417,3.42,3.417,3.42,706,0
+NSYS.US,D,20170929,000000,3.4,3.41,3.36,3.37,2653,0
+NSYS.US,D,20171003,000000,3.51,3.54,3.46,3.46,806,0
+NSYS.US,D,20171004,000000,3.4495,3.54,3.441,3.54,2998,0
+NSYS.US,D,20171005,000000,3.47,3.6,3.47,3.5999,4115,0
+NSYS.US,D,20171006,000000,3.55,3.9,3.55,3.9,4123,0
+NSYS.US,D,20171009,000000,3.78,3.78,3.57,3.6,3805,0
+NSYS.US,D,20171010,000000,3.58,3.78,3.45,3.46,22065,0
+NSYS.US,D,20171011,000000,3.45,3.475,3.38,3.38,10418,0
+NSYS.US,D,20171012,000000,3.37,3.48,3.37,3.38,6212,0
+NSYS.US,D,20171013,000000,3.36,3.7531,3.36,3.5,4889,0
+NSYS.US,D,20171016,000000,3.38,3.65,3.375,3.5,6165,0
+NSYS.US,D,20171017,000000,3.7322,3.76,3.73,3.73,1644,0
+NSYS.US,D,20171018,000000,3.53,4.49,3.53,4.195,143730,0
+NSYS.US,D,20171019,000000,4.19,4.24,4.1,4.2,14957,0
+NSYS.US,D,20171020,000000,4.25,4.25,3.85,4.02,30948,0
+NSYS.US,D,20171023,000000,4.11,4.1671,4.0388,4.09,3596,0
+NSYS.US,D,20171024,000000,4.19,4.19,3.91,3.92,4327,0
+NSYS.US,D,20171025,000000,3.8,6.24,3.8,4.23,474001,0
+NSYS.US,D,20171026,000000,4.19,4.44,3.81,4.17,46791,0
+NSYS.US,D,20171027,000000,4.12,4.12,3.9,3.97,13442,0
+NSYS.US,D,20171030,000000,3.9218,4.25,3.8888,4.1633,8077,0
+NSYS.US,D,20171031,000000,4.14,4.26,3.8917,4.2,6749,0
+NSYS.US,D,20171101,000000,4.17,4.17,3.85,3.88,7624,0
+NSYS.US,D,20171102,000000,3.89,4.1294,3.85,3.99,10275,0
+NSYS.US,D,20171103,000000,4.02,4.42,4.02,4.19,3153,0
+NSYS.US,D,20171106,000000,4.19,4.49,4.0101,4.02,7092,0
+NSYS.US,D,20171107,000000,4.14,4.2087,4.021,4.12,7398,0
+NSYS.US,D,20171108,000000,4.4569,4.4569,4.03,4.05,7582,0
+NSYS.US,D,20171109,000000,3.93,4.4041,3.86,3.86,22498,0
+NSYS.US,D,20171110,000000,3.87,4.11,3.8501,3.93,10320,0
+NSYS.US,D,20171113,000000,3.92,4.1336,3.8732,3.91,3824,0
+NSYS.US,D,20171114,000000,3.85,3.9964,3.82,3.82,14604,0
+NSYS.US,D,20171115,000000,3.81,4.4,3.81,4.31,41992,0
+NSYS.US,D,20171116,000000,4.28,4.52,4.1684,4.39,22243,0
+NSYS.US,D,20171117,000000,4.3001,4.45,4.3001,4.43,17197,0
+NSYS.US,D,20171120,000000,4.42,4.7874,4.41,4.64,61708,0
+NSYS.US,D,20171121,000000,4.6347,4.8657,4.42,4.42,32599,0
+NSYS.US,D,20171122,000000,4.8494,4.8494,4.441,4.441,2116,0
+NSYS.US,D,20171124,000000,4.45,4.7,4.3,4.3,6720,0
+NSYS.US,D,20171127,000000,4.31,4.398,4.25,4.3,15714,0
+NSYS.US,D,20171128,000000,4.3,4.7,4.3,4.3,18027,0
+NSYS.US,D,20171129,000000,4.3201,4.43,4.3201,4.43,692,0
+NSYS.US,D,20171130,000000,4.55,4.55,4.1,4.22,13712,0
+NSYS.US,D,20171201,000000,4.25,4.3287,4.04,4.2,5285,0
+NSYS.US,D,20171204,000000,4.0001,4.06,3.95,3.95,7415,0
+NSYS.US,D,20171205,000000,4.09,4.1877,3.85,4.0608,4533,0
+NSYS.US,D,20171206,000000,4.15,4.15,3.9,3.97,10176,0
+NSYS.US,D,20171207,000000,3.91,4.0724,3.85,4.0724,7860,0
+NSYS.US,D,20171208,000000,3.94,4.12,3.94,4.1,5025,0
+NSYS.US,D,20171211,000000,4.1,4.1,4,4.02,4954,0
+NSYS.US,D,20171212,000000,4.1014,4.65,4.0455,4.16,29002,0
+NSYS.US,D,20171213,000000,4.0001,4.1,4.0001,4.07,2671,0
+NSYS.US,D,20171214,000000,4.0512,4.21,4.021,4.0589,9105,0
+NSYS.US,D,20171215,000000,4.06,4.4425,3.911,4.11,20670,0
+NSYS.US,D,20171218,000000,4.02,4.11,3.93,3.93,8049,0
+NSYS.US,D,20171219,000000,3.8901,4.04,3.8901,3.97,5623,0
+NSYS.US,D,20171220,000000,3.99,4.152,3.92,3.92,14040,0
+NSYS.US,D,20171221,000000,3.89,4.045,3.8328,3.95,9179,0
+NSYS.US,D,20171222,000000,3.98,3.98,3.83,3.83,1140,0
+NSYS.US,D,20171226,000000,3.84,3.94,3.84,3.93,513,0
+NSYS.US,D,20171227,000000,3.87,3.96,3.8095,3.91,15006,0
+NSYS.US,D,20171228,000000,3.99,4.1201,3.87,3.96,4443,0
+NSYS.US,D,20171229,000000,3.866,3.91,3.78,3.86,15383,0
+NSYS.US,D,20180102,000000,3.9195,4.43,3.9195,3.9195,82770,0
+NSYS.US,D,20180103,000000,3.98,3.9851,3.82,3.91,8312,0
+NSYS.US,D,20180104,000000,3.86,3.98,3.821,3.88,7096,0
+NSYS.US,D,20180105,000000,3.86,3.9579,3.8,3.8,9625,0
+NSYS.US,D,20180108,000000,3.78,3.805,3.71,3.77,16542,0
+NSYS.US,D,20180110,000000,3.86,3.8688,3.74,3.74,5331,0
+NSYS.US,D,20180111,000000,3.81,3.81,3.71,3.71,11423,0
+NSYS.US,D,20180112,000000,3.7386,3.8,3.7386,3.76,4703,0
+NSYS.US,D,20180116,000000,3.79,3.8177,3.611,3.7,16602,0
+NSYS.US,D,20180117,000000,3.79,3.79,3.7,3.75,6017,0
+NSYS.US,D,20180118,000000,3.7,3.78,3.7,3.77,22436,0
+NSYS.US,D,20180119,000000,3.77,4.85,3.7,3.7412,213717,0
+NSYS.US,D,20180122,000000,3.741,3.7518,3.64,3.66,8902,0
+NSYS.US,D,20180123,000000,3.75,3.9578,3.51,3.56,53031,0
+NSYS.US,D,20180124,000000,3.56,3.58,3.5,3.55,8777,0
+NSYS.US,D,20180125,000000,3.52,3.54,3.51,3.51,3924,0
+NSYS.US,D,20180126,000000,3.5,3.9799,3.5,3.88,120737,0
+NSYS.US,D,20180129,000000,4.09,4.3705,3.7,3.98,147855,0
+NSYS.US,D,20180130,000000,3.97,3.97,3.7056,3.799,25724,0
+NSYS.US,D,20180131,000000,3.6599,3.8459,3.65,3.73,16518,0
+NSYS.US,D,20180201,000000,3.7,3.7,3.58,3.66,14215,0
+NSYS.US,D,20180202,000000,3.5532,3.6186,3.55,3.55,5235,0
+NSYS.US,D,20180205,000000,3.5979,3.5979,3.559,3.56,3281,0
+NSYS.US,D,20180206,000000,3.4371,3.59,3.4371,3.58,10728,0
+NSYS.US,D,20180207,000000,3.52,3.7,3.52,3.7,3257,0
+NSYS.US,D,20180208,000000,3.62,3.6206,3.62,3.62,338,0
+NSYS.US,D,20180209,000000,3.4601,3.63,3.35,3.35,14787,0
+NSYS.US,D,20180212,000000,3.38,3.49,3.271,3.37,4700,0
+NSYS.US,D,20180213,000000,3.44,3.65,3.41,3.44,9559,0
+NSYS.US,D,20180214,000000,3.53,3.54,3.42,3.49,3010,0
+NSYS.US,D,20180215,000000,3.56,3.56,3.56,3.56,102,0
+NSYS.US,D,20180216,000000,3.52,3.5201,3.52,3.52,874,0
+NSYS.US,D,20180220,000000,3.5201,3.54,3.52,3.53,691,0
+NSYS.US,D,20180221,000000,3.53,3.5705,3.52,3.52,612,0
+NSYS.US,D,20180222,000000,3.53,3.5333,3.52,3.52,1506,0
+NSYS.US,D,20180223,000000,3.521,4.139,3.5,3.57,179589,0
+NSYS.US,D,20180226,000000,3.5,3.69,3.41,3.62,48676,0
+NSYS.US,D,20180227,000000,3.62,3.799,3.47,3.48,22928,0
+NSYS.US,D,20180228,000000,3.491,3.769,3.4,3.5,7326,0
+NSYS.US,D,20180301,000000,3.4078,3.5084,3.3832,3.45,6714,0
+NSYS.US,D,20180302,000000,3.52,3.63,3.3425,3.4941,5993,0
+NSYS.US,D,20180305,000000,3.4518,3.5,3.3733,3.4931,12815,0
+NSYS.US,D,20180306,000000,3.54,3.61,3.47,3.47,13718,0
+NSYS.US,D,20180307,000000,3.47,3.478,3.45,3.45,2523,0
+NSYS.US,D,20180308,000000,3.58,3.58,3.45,3.45,570,0
+NSYS.US,D,20180309,000000,3.5,3.5,3.4121,3.42,1997,0
+NSYS.US,D,20180312,000000,3.4228,3.56,3.4121,3.53,7891,0
+NSYS.US,D,20180313,000000,3.68,3.6983,3.501,3.56,12363,0
+NSYS.US,D,20180314,000000,3.51,3.83,3.51,3.63,12146,0
+NSYS.US,D,20180315,000000,3.63,3.68,3.59,3.64,4032,0
+NSYS.US,D,20180316,000000,3.63,3.74,3.63,3.74,12378,0
+NSYS.US,D,20180319,000000,3.58,3.75,3.56,3.69,42107,0
+NSYS.US,D,20180320,000000,3.6,3.6,3.6,3.6,304,0
+NSYS.US,D,20180321,000000,3.6,3.66,3.545,3.6481,7061,0
+NSYS.US,D,20180322,000000,3.59,3.769,3.59,3.769,1209,0
+NSYS.US,D,20180323,000000,3.75,3.75,3.54,3.7299,9899,0
+NSYS.US,D,20180326,000000,3.651,3.7,3.5517,3.65,6728,0
+NSYS.US,D,20180327,000000,3.55,3.6496,3.55,3.6099,5728,0
+NSYS.US,D,20180328,000000,3.54,3.54,2.8701,2.97,30148,0
+NSYS.US,D,20180329,000000,2.94,3.0741,2.94,3.01,4524,0
+NSYS.US,D,20180402,000000,2.9501,3.0247,2.8999,2.9,12355,0
+NSYS.US,D,20180403,000000,2.82,2.8884,2.79,2.81,1981,0
+NSYS.US,D,20180404,000000,2.7682,2.81,2.7682,2.81,1327,0
+NSYS.US,D,20180405,000000,2.79,2.83,2.79,2.82,2809,0
+NSYS.US,D,20180406,000000,2.979,2.979,2.8319,2.8319,3340,0
+NSYS.US,D,20180409,000000,2.91,2.999,2.91,2.921,10268,0
+NSYS.US,D,20180410,000000,3,3.14,3,3.0001,6553,0
+NSYS.US,D,20180411,000000,3.1,3.33,3.1,3.1,25029,0
+NSYS.US,D,20180412,000000,3.1199,3.34,3.1,3.11,14482,0
+NSYS.US,D,20180413,000000,2.98,3.1162,2.98,3.1162,1865,0
+NSYS.US,D,20180416,000000,3.12,3.12,3.05,3.05,632,0
+NSYS.US,D,20180417,000000,3.12,3.16,3.1,3.16,7007,0
+NSYS.US,D,20180419,000000,3.16,3.32,3.16,3.32,598,0
+NSYS.US,D,20180420,000000,3.34,3.34,3.06,3.1893,3818,0
+NSYS.US,D,20180423,000000,3.1,3.1,3.09,3.09,1196,0
+NSYS.US,D,20180424,000000,3.1,3.1,3.1,3.1,195,0
+NSYS.US,D,20180425,000000,3.1932,3.1932,3.1932,3.1932,974,0
+NSYS.US,D,20180426,000000,3.1,3.16,3.1,3.16,4092,0
+NSYS.US,D,20180427,000000,3.21,3.22,3.21,3.21,788,0
+NSYS.US,D,20180501,000000,3.37,3.37,3.32,3.32,1511,0
+NSYS.US,D,20180502,000000,3.285,3.285,3.285,3.285,1238,0
+NSYS.US,D,20180503,000000,3.2547,3.2547,3.2547,3.2547,101,0
+NSYS.US,D,20180504,000000,3.13,3.13,3.13,3.13,128,0
+NSYS.US,D,20180507,000000,3.2,3.4492,3.15,3.1959,68047,0
+NSYS.US,D,20180508,000000,3.325,3.5683,3.26,3.34,27855,0
+NSYS.US,D,20180509,000000,3.2952,3.2952,3.23,3.2902,3909,0
+NSYS.US,D,20180510,000000,3.1869,3.2942,3.1758,3.2901,5885,0
+NSYS.US,D,20180511,000000,3.16,3.35,3.141,3.3268,11634,0
+NSYS.US,D,20180514,000000,3.35,3.35,3.15,3.15,4515,0
+NSYS.US,D,20180515,000000,3.161,3.28,3.161,3.19,3502,0
+NSYS.US,D,20180516,000000,3.12,3.207,3.03,3.207,1242,0
+NSYS.US,D,20180521,000000,3.3,3.34,3.2282,3.2282,2351,0
+NSYS.US,D,20180522,000000,3.151,3.151,3.151,3.151,210,0
+NSYS.US,D,20180523,000000,3.24,3.25,3.13,3.16,10367,0
+NSYS.US,D,20180524,000000,3.2,3.25,3.081,3.1446,7065,0
+NSYS.US,D,20180525,000000,3.17,3.2,3.17,3.17,433,0
+NSYS.US,D,20180529,000000,3.1614,3.1614,3.1614,3.1614,215,0
+NSYS.US,D,20180530,000000,3.1655,3.25,3.08,3.08,2713,0
+NSYS.US,D,20180531,000000,3.188,3.24,3.143,3.143,3515,0
+NSYS.US,D,20180604,000000,3.18,3.18,3.18,3.18,1370,0
+NSYS.US,D,20180606,000000,3.32,3.32,3.17,3.17,1581,0
+NSYS.US,D,20180607,000000,3.17,3.25,3.17,3.2336,1414,0
+NSYS.US,D,20180608,000000,3.24,3.25,3.2262,3.2338,7365,0
+NSYS.US,D,20180611,000000,3.25,3.25,3.2,3.2209,2482,0
+NSYS.US,D,20180612,000000,3.21,3.65,3.05,3.22,55604,0
+NSYS.US,D,20180613,000000,3.43,3.43,3.26,3.26,1926,0
+NSYS.US,D,20180614,000000,3.2425,3.2425,3.09,3.24,13925,0
+NSYS.US,D,20180615,000000,3.18,3.24,3.18,3.23,574,0
+NSYS.US,D,20180619,000000,3.2399,3.25,3.23,3.23,7595,0
+NSYS.US,D,20180620,000000,3.27,3.5,3.2298,3.24,3401,0
+NSYS.US,D,20180621,000000,3.22,3.23,3.21,3.23,4409,0
+NSYS.US,D,20180622,000000,3.28,3.5,3.28,3.44,3335,0
+NSYS.US,D,20180625,000000,3.44,3.56,3.44,3.4838,8901,0
+NSYS.US,D,20180626,000000,3.43,3.43,3.24,3.3,20012,0
+NSYS.US,D,20180627,000000,3.32,3.54,3.32,3.3911,1607,0
+NSYS.US,D,20180628,000000,3.32,3.67,3.3,3.6253,9320,0
+NSYS.US,D,20180629,000000,3.6022,3.6022,3.42,3.42,1525,0
+NSYS.US,D,20180702,000000,3.48,3.48,3.48,3.48,1600,0
+NSYS.US,D,20180703,000000,3.5785,3.5785,3.534,3.534,1520,0
+NSYS.US,D,20180705,000000,3.67,3.67,3.47,3.47,1506,0
+NSYS.US,D,20180706,000000,3.49,3.5,3.49,3.5,1560,0
+NSYS.US,D,20180709,000000,3.41,3.4203,3.41,3.4203,1438,0
+NSYS.US,D,20180711,000000,3.37,3.3869,3.37,3.3869,1347,0
+NSYS.US,D,20180712,000000,3.38,3.59,3.38,3.5795,15420,0
+NSYS.US,D,20180713,000000,3.42,3.42,3.2565,3.27,15556,0
+NSYS.US,D,20180716,000000,3.306,3.306,3.306,3.306,530,0
+NSYS.US,D,20180718,000000,3.4299,3.43,3.42,3.43,563,0
+NSYS.US,D,20180719,000000,3.4236,3.4236,3.382,3.382,1117,0
+NSYS.US,D,20180723,000000,3.4177,3.4177,3.21,3.21,3836,0
+NSYS.US,D,20180724,000000,3.34,3.34,3.33,3.33,433,0
+NSYS.US,D,20180725,000000,3.33,3.33,3.31,3.314,1415,0
+NSYS.US,D,20180726,000000,3.3562,3.4688,3.35,3.4688,381,0
+NSYS.US,D,20180727,000000,3.32,3.32,3.31,3.31,2102,0
+NSYS.US,D,20180730,000000,3.2472,3.48,3.2472,3.48,274,0
+NSYS.US,D,20180731,000000,3.2201,3.33,3.21,3.33,3047,0
+NSYS.US,D,20180801,000000,3.46,6.5,3.42,6.34,1407723,0
+NSYS.US,D,20180802,000000,7,8.08,4.25,4.56,2307155,0
+NSYS.US,D,20180803,000000,4.52,5.35,4.111,4.24,633632,0
+NSYS.US,D,20180806,000000,4.12,4.3396,3.6,3.828,187023,0
+NSYS.US,D,20180807,000000,3.78,3.84,3.65,3.7195,66587,0
+NSYS.US,D,20180808,000000,3.6,3.726,3.56,3.66,52515,0
+NSYS.US,D,20180809,000000,3.8,4.14,3.65,3.7601,196213,0
+NSYS.US,D,20180810,000000,3.76,3.91,3.6801,3.7,67502,0
+NSYS.US,D,20180813,000000,3.8,3.85,3.7,3.7,29009,0
+NSYS.US,D,20180814,000000,3.571,3.729,3.571,3.6441,69262,0
+NSYS.US,D,20180815,000000,4.5,4.6787,3.76,3.94,262399,0
+NSYS.US,D,20180816,000000,3.87,4.05,3.7958,3.96,75297,0
+NSYS.US,D,20180817,000000,3.99,4.14,3.8513,4.12,66595,0
+NSYS.US,D,20180820,000000,4.15,4.15,3.995,4,61810,0
+NSYS.US,D,20180821,000000,3.881,4.0942,3.881,4.0062,13944,0
+NSYS.US,D,20180822,000000,3.99,4.07,3.9406,3.9406,1055,0
+NSYS.US,D,20180823,000000,4,4.0469,4,4,51434,0
+NSYS.US,D,20180824,000000,4.13,4.38,4.05,4.3,177912,0
+NSYS.US,D,20180827,000000,4.3,4.349,4.2,4.22,32497,0
+NSYS.US,D,20180828,000000,4.24,4.29,4.16,4.29,6515,0
+NSYS.US,D,20180829,000000,4.29,4.31,4.221,4.3,14389,0
+NSYS.US,D,20180830,000000,4.3,4.45,4.28,4.39,37702,0
+NSYS.US,D,20180831,000000,4.44,4.44,4.25,4.26,14205,0
+NSYS.US,D,20180904,000000,4.25,4.3,4.2,4.23,11763,0
+NSYS.US,D,20180905,000000,4.35,4.35,4.2234,4.29,9913,0
+NSYS.US,D,20180906,000000,4.29,4.29,4.18,4.18,19547,0
+NSYS.US,D,20180907,000000,4.269,4.269,4.0424,4.0424,9891,0
+NSYS.US,D,20180910,000000,4.14,4.14,4.011,4.02,16250,0
+NSYS.US,D,20180911,000000,4.021,4.11,4.02,4.05,8222,0
+NSYS.US,D,20180912,000000,4.0591,4.15,4.0506,4.15,8111,0
+NSYS.US,D,20180913,000000,4.07,4.149,4,4.03,14388,0
+NSYS.US,D,20180914,000000,4.05,4.05,4.03,4.03,560,0
+NSYS.US,D,20180917,000000,4.0456,4.1855,4.0456,4.1855,6378,0
+NSYS.US,D,20180918,000000,4.2,4.28,4.11,4.25,12548,0
+NSYS.US,D,20180919,000000,4.1101,4.182,4.07,4.1135,20106,0
+NSYS.US,D,20180920,000000,4.05,4.2,4.05,4.18,11738,0
+NSYS.US,D,20180921,000000,4.07,4.179,4.07,4.1,15130,0
+NSYS.US,D,20180924,000000,4.12,4.13,4.08,4.08,3324,0
+NSYS.US,D,20180925,000000,4.0985,4.329,4.095,4.1,52497,0
+NSYS.US,D,20180926,000000,4.09,4.1104,4.08,4.1,11496,0
+NSYS.US,D,20180927,000000,4.29,4.29,4.06,4.12,12406,0
+NSYS.US,D,20180928,000000,4.29,4.29,4.1,4.1,2110,0
+NSYS.US,D,20181001,000000,4.09,4.18,4.09,4.09,3315,0
+NSYS.US,D,20181002,000000,4.1004,4.1583,4.08,4.1096,5006,0
+NSYS.US,D,20181003,000000,4.08,4.2103,4.08,4.205,5086,0
+NSYS.US,D,20181004,000000,4.1,4.18,4.1,4.1,7284,0
+NSYS.US,D,20181005,000000,4.1451,4.26,4.06,4.07,26070,0
+NSYS.US,D,20181008,000000,4.15,4.15,4.08,4.09,5187,0
+NSYS.US,D,20181009,000000,4.1,4.159,4.09,4.12,7413,0
+NSYS.US,D,20181010,000000,4.1182,4.1199,4.05,4.09,11741,0
+NSYS.US,D,20181011,000000,4,4.05,3.9296,4.015,17017,0
+NSYS.US,D,20181012,000000,4.01,4.25,4,4.18,6487,0
+NSYS.US,D,20181015,000000,4.15,4.15,3.96,3.96,1066,0
+NSYS.US,D,20181016,000000,4.0686,4.1,4.0686,4.0801,1629,0
+NSYS.US,D,20181017,000000,4.1,4.15,4.0735,4.15,2423,0
+NSYS.US,D,20181018,000000,4.23,4.3,4.1698,4.29,7065,0
+NSYS.US,D,20181019,000000,4.32,4.54,4.32,4.36,22204,0
+NSYS.US,D,20181022,000000,4.3479,4.3999,4.31,4.3999,1595,0
+NSYS.US,D,20181023,000000,4.31,4.4899,4.2499,4.36,6977,0
+NSYS.US,D,20181024,000000,4.47,4.5393,4.3,4.4797,15096,0
+NSYS.US,D,20181025,000000,4.48,4.48,4.3101,4.41,1231,0
+NSYS.US,D,20181026,000000,4.3,4.48,4.3,4.32,1611,0
+NSYS.US,D,20181029,000000,4.3,4.47,4.2,4.35,6901,0
+NSYS.US,D,20181030,000000,4.21,4.2569,4.21,4.2569,2106,0
+NSYS.US,D,20181031,000000,4.26,4.35,4.26,4.35,362,0
+NSYS.US,D,20181101,000000,4.2601,4.4599,4.26,4.35,12318,0
+NSYS.US,D,20181102,000000,4.3072,4.47,4.28,4.28,7914,0
+NSYS.US,D,20181105,000000,4.54,4.75,4.35,4.3785,8850,0
+NSYS.US,D,20181106,000000,4.535,4.85,4.535,4.5787,4255,0
+NSYS.US,D,20181107,000000,4.613,4.7502,4.55,4.7502,14361,0
+NSYS.US,D,20181108,000000,4.81,4.81,4.6,4.65,6815,0
+NSYS.US,D,20181109,000000,4.6126,4.67,4.5601,4.65,8077,0
+NSYS.US,D,20181112,000000,4.7,4.7253,4.6994,4.6994,1037,0
+NSYS.US,D,20181113,000000,4.7282,4.7499,4.4601,4.64,4144,0
+NSYS.US,D,20181114,000000,4.6929,4.7499,4.43,4.69,7967,0
+NSYS.US,D,20181115,000000,4.69,4.9795,4.42,4.89,23566,0
+NSYS.US,D,20181116,000000,4.9,5.5,4.8267,4.9357,60139,0
+NSYS.US,D,20181119,000000,4.5949,5.45,4.5949,5.45,26736,0
+NSYS.US,D,20181120,000000,5.4,5.4,4.91,4.91,2491,0
+NSYS.US,D,20181121,000000,5.04,5.0499,4.81,4.82,5474,0
+NSYS.US,D,20181123,000000,4.88,4.88,4.8354,4.8354,270,0
+NSYS.US,D,20181126,000000,4.76,4.76,4.623,4.66,2908,0
+NSYS.US,D,20181127,000000,4.6799,4.69,4.51,4.68,9107,0
+NSYS.US,D,20181128,000000,4.87,4.99,4.77,4.77,6142,0
+NSYS.US,D,20181129,000000,4.9661,5.1,4.81,4.82,10220,0
+NSYS.US,D,20181130,000000,5,5.39,4.885,5.15,42375,0
+NSYS.US,D,20181203,000000,5.16,5.3044,4.8224,5.1,5376,0
+NSYS.US,D,20181204,000000,5.09,5.09,4.73,4.73,13549,0
+NSYS.US,D,20181206,000000,5.06,5.06,4.86,5.02,923,0
+NSYS.US,D,20181207,000000,4.8215,5.03,4.7156,4.7156,9311,0
+NSYS.US,D,20181210,000000,4.5316,4.635,4.53,4.57,3617,0
+NSYS.US,D,20181211,000000,4.39,4.48,4.35,4.48,5039,0
+NSYS.US,D,20181212,000000,4.3128,4.33,4.22,4.23,6214,0
+NSYS.US,D,20181213,000000,4.2416,4.48,4.2416,4.28,3580,0
+NSYS.US,D,20181217,000000,4.205,4.25,4.1941,4.1941,1832,0
+NSYS.US,D,20181218,000000,4.15,4.15,4.1,4.11,2790,0
+NSYS.US,D,20181219,000000,3.95,3.95,3.95,3.95,912,0
+NSYS.US,D,20181220,000000,3.99,4,3.6683,3.975,10162,0
+NSYS.US,D,20181221,000000,4.0174,4.0174,3.7,3.71,6205,0
+NSYS.US,D,20181224,000000,3.55,3.55,3.52,3.52,991,0
+NSYS.US,D,20181226,000000,3.61,3.65,3.53,3.5618,4717,0
+NSYS.US,D,20181227,000000,3.7,3.7071,3.5059,3.52,9068,0
+NSYS.US,D,20181228,000000,3.65,3.75,3.58,3.58,5237,0
+NSYS.US,D,20181231,000000,3.6,3.6,3.54,3.55,3885,0
+NSYS.US,D,20190102,000000,3.581,3.96,3.581,3.96,2680,0
+NSYS.US,D,20190103,000000,3.99,4.21,3.679,4.2,10874,0
+NSYS.US,D,20190104,000000,4.42,4.42,4.01,4.1572,1463,0
+NSYS.US,D,20190107,000000,4.01,4.4699,3.97,4.4699,3838,0
+NSYS.US,D,20190108,000000,4.48,4.48,4.03,4.03,4330,0
+NSYS.US,D,20190109,000000,4.23,4.23,4.23,4.23,109,0
+NSYS.US,D,20190110,000000,4.3,4.3,4.27,4.2899,1970,0
+NSYS.US,D,20190111,000000,4.3,4.34,4.22,4.22,2607,0
+NSYS.US,D,20190114,000000,4.42,4.42,4,4.18,3451,0
+NSYS.US,D,20190115,000000,4.48,4.48,4.11,4.14,761,0
+NSYS.US,D,20190116,000000,4.2713,4.2713,4.2713,4.2713,408,0
+NSYS.US,D,20190117,000000,4.25,4.4279,4.25,4.3,2075,0
+NSYS.US,D,20190118,000000,4.52,4.52,4.32,4.32,1287,0
+NSYS.US,D,20190122,000000,4.3,4.3,4.3,4.3,737,0
+NSYS.US,D,20190123,000000,4.35,4.38,4.25,4.25,3488,0
+NSYS.US,D,20190124,000000,4.2713,4.29,4.05,4.167,6148,0
+NSYS.US,D,20190125,000000,4.17,4.35,4.16,4.35,6694,0
+NSYS.US,D,20190128,000000,4.4705,4.4705,4.16,4.17,4766,0
+NSYS.US,D,20190129,000000,4.2009,4.2009,4.16,4.16,11947,0
+NSYS.US,D,20190130,000000,4.2876,4.4699,4.16,4.17,11314,0
+NSYS.US,D,20190131,000000,4.2713,4.2713,4.2713,4.2713,325,0
+NSYS.US,D,20190204,000000,4.38,4.38,4.22,4.305,1455,0
+NSYS.US,D,20190205,000000,4.305,4.305,4.25,4.25,719,0
+NSYS.US,D,20190206,000000,4.23,4.25,4.21,4.21,16901,0
+NSYS.US,D,20190207,000000,4.21,4.3589,4.21,4.21,3372,0
+NSYS.US,D,20190208,000000,4.29,4.34,4.2411,4.3,515,0
+NSYS.US,D,20190211,000000,4.3279,4.7,4.3279,4.5944,87882,0
+NSYS.US,D,20190212,000000,4.7,4.75,4.6174,4.7,40350,0
+NSYS.US,D,20190213,000000,4.7271,4.99,4.6395,4.9101,32367,0
+NSYS.US,D,20190214,000000,5.09,5.2499,4.92,4.92,23017,0
+NSYS.US,D,20190215,000000,4.9,5.0153,4.5745,4.6839,19991,0
+NSYS.US,D,20190219,000000,4.55,4.8693,4.45,4.69,29905,0
+NSYS.US,D,20190220,000000,4.7,4.85,4.57,4.62,10827,0
+NSYS.US,D,20190221,000000,4.6,4.85,4.5501,4.8498,19046,0
+NSYS.US,D,20190222,000000,4.657,4.8499,4.63,4.7,3926,0
+NSYS.US,D,20190225,000000,4.74,4.75,4.66,4.66,1952,0
+NSYS.US,D,20190226,000000,4.73,4.73,4.62,4.62,1257,0
+NSYS.US,D,20190227,000000,4.62,4.73,4.58,4.64,25582,0
+NSYS.US,D,20190228,000000,4.6055,4.75,4.59,4.6,9515,0
+NSYS.US,D,20190301,000000,4.6999,4.7,4.613,4.7,2775,0
+NSYS.US,D,20190304,000000,4.75,4.75,4.62,4.69,6250,0
+NSYS.US,D,20190305,000000,4.7,4.7,4.611,4.6665,9057,0
+NSYS.US,D,20190306,000000,4.654,4.7,4.62,4.6563,2624,0
+NSYS.US,D,20190307,000000,4.6989,4.92,4.6301,4.92,21922,0
+NSYS.US,D,20190308,000000,4.77,4.87,4.74,4.7455,4832,0
+NSYS.US,D,20190311,000000,4.74,4.74,4.64,4.7157,7964,0
+NSYS.US,D,20190312,000000,4.6564,4.8999,4.6564,4.8999,4257,0
+NSYS.US,D,20190313,000000,4.7309,4.8112,4.7309,4.8112,577,0
+NSYS.US,D,20190314,000000,4.9,4.9,4.9,4.9,199,0
+NSYS.US,D,20190315,000000,4.8764,4.8764,4.7699,4.7699,555,0
+NSYS.US,D,20190318,000000,4.8398,4.89,4.74,4.74,5306,0
+NSYS.US,D,20190319,000000,4.92,4.92,4.73,4.88,3040,0
+NSYS.US,D,20190320,000000,4.8393,4.8393,4.7723,4.7723,2066,0
+NSYS.US,D,20190321,000000,4.75,4.8698,4.75,4.8698,707,0
+NSYS.US,D,20190322,000000,4.75,4.76,4.75,4.76,432,0
+NSYS.US,D,20190325,000000,4.74,4.9095,4.74,4.85,7031,0
+NSYS.US,D,20190326,000000,4.98,4.99,4.73,4.74,8834,0
+NSYS.US,D,20190327,000000,4.7537,4.85,4.44,4.63,6403,0
+NSYS.US,D,20190328,000000,4.8892,4.8892,4.65,4.65,1876,0
+NSYS.US,D,20190329,000000,4.653,4.728,4.6299,4.728,1302,0
+NSYS.US,D,20190401,000000,4.6,4.78,4.59,4.7007,16741,0
+NSYS.US,D,20190402,000000,4.25,4.28,4.0803,4.28,13370,0
+NSYS.US,D,20190403,000000,4.2231,4.2231,4.1001,4.1001,5135,0
+NSYS.US,D,20190404,000000,4.2499,4.42,4.1004,4.134,1530,0
+NSYS.US,D,20190405,000000,4.13,4.4389,4.12,4.4389,3084,0
+NSYS.US,D,20190408,000000,4.3,4.324,4.2,4.24,1743,0
+NSYS.US,D,20190409,000000,4.23,4.38,4.21,4.29,4930,0
+NSYS.US,D,20190410,000000,4.28,4.38,4.28,4.3799,3091,0
+NSYS.US,D,20190411,000000,4.18,4.28,4.18,4.28,5962,0
+NSYS.US,D,20190412,000000,4.28,4.28,4.18,4.25,1610,0
+NSYS.US,D,20190415,000000,4.17,4.25,4.15,4.2375,3382,0
+NSYS.US,D,20190416,000000,4.1501,4.2799,4.1501,4.2799,1478,0
+NSYS.US,D,20190417,000000,4.182,4.182,4.15,4.18,3244,0
+NSYS.US,D,20190418,000000,4.15,4.16,4.135,4.1499,4349,0
+NSYS.US,D,20190422,000000,4.15,4.1568,4.12,4.12,2372,0
+NSYS.US,D,20190423,000000,4.12,4.1291,4.1161,4.1291,4412,0
+NSYS.US,D,20190424,000000,4.115,4.115,4.03,4.03,10058,0
+NSYS.US,D,20190425,000000,4.0301,4.0301,4.0301,4.0301,610,0
+NSYS.US,D,20190426,000000,4.0648,4.27,4.02,4.27,11500,0
+NSYS.US,D,20190429,000000,4.22,4.25,4.01,4.0301,7450,0
+NSYS.US,D,20190430,000000,4.1664,4.1664,4.1664,4.1664,233,0
+NSYS.US,D,20190501,000000,4.15,4.1708,4.15,4.15,4463,0
+NSYS.US,D,20190502,000000,3.95,4.1196,3.95,4.1196,4924,0
+NSYS.US,D,20190503,000000,4.0768,4.0768,3.98,4.0201,24378,0
+NSYS.US,D,20190506,000000,4,4.063,4,4.0002,16775,0
+NSYS.US,D,20190507,000000,4.25,4.26,4,4,4036,0
+NSYS.US,D,20190508,000000,4.25,4.25,3.89,3.89,10063,0
+NSYS.US,D,20190509,000000,4.1461,4.1461,3.78,3.81,4922,0
+NSYS.US,D,20190510,000000,3.9701,4,3.9701,3.98,1831,0
+NSYS.US,D,20190513,000000,3.8,4.19,3.8,3.84,44078,0
+NSYS.US,D,20190514,000000,4,4.2,4,4.06,10607,0
+NSYS.US,D,20190515,000000,4.1,4.12,4.09,4.12,10796,0
+NSYS.US,D,20190516,000000,4,4,3.87,3.87,14005,0
+NSYS.US,D,20190517,000000,3.96,3.99,3.96,3.98,758,0
+NSYS.US,D,20190520,000000,3.98,4.2,3.88,4.2,11049,0
+NSYS.US,D,20190521,000000,4.0803,4.16,4.0803,4.13,8938,0
+NSYS.US,D,20190522,000000,4.09,4.13,4.09,4.13,372,0
+NSYS.US,D,20190524,000000,4.14,4.14,4.14,4.14,2064,0
+NSYS.US,D,20190528,000000,4.09,4.09,4.09,4.09,143,0
+NSYS.US,D,20190529,000000,4.09,4.09,4.01,4.01,361,0
+NSYS.US,D,20190604,000000,3.97,4.08,3.8,3.85,33791,0
+NSYS.US,D,20190605,000000,4.05,4.05,4,4.04,1415,0
+NSYS.US,D,20190606,000000,4,4,4,4,408,0
+NSYS.US,D,20190610,000000,3.9032,4.04,3.79,3.92,31623,0
+NSYS.US,D,20190611,000000,3.7785,3.99,3.75,3.82,6023,0
+NSYS.US,D,20190612,000000,3.9068,3.9621,3.8,3.87,8813,0
+NSYS.US,D,20190613,000000,3.82,3.99,3.82,3.99,6280,0
+NSYS.US,D,20190614,000000,3.99,3.99,3.81,3.93,10730,0
+NSYS.US,D,20190617,000000,3.83,3.96,3.82,3.96,3213,0
+NSYS.US,D,20190618,000000,3.99,3.99,3.81,3.9,4663,0
+NSYS.US,D,20190619,000000,3.7813,3.7813,3.7813,3.7813,700,0
+NSYS.US,D,20190621,000000,3.97,4.1568,3.97,4,4504,0
+NSYS.US,D,20190624,000000,3.8105,4.0166,3.8105,4.0166,617,0
+NSYS.US,D,20190626,000000,3.87,4.1,3.78,4.07,7073,0
+NSYS.US,D,20190627,000000,4.02,4.02,4,4.0159,2171,0
+NSYS.US,D,20190701,000000,3.98,4.16,3.98,4.16,689,0
+NSYS.US,D,20190702,000000,3.9474,4.1,3.9474,4,894,0
+NSYS.US,D,20190709,000000,4.02,4.16,3.85,3.85,917,0
+NSYS.US,D,20190711,000000,3.95,4.08,3.95,3.99,1061,0
+NSYS.US,D,20190712,000000,3.91,3.91,3.91,3.91,203,0
+NSYS.US,D,20190715,000000,3.91,4,3.85,3.85,2998,0
+NSYS.US,D,20190716,000000,3.73,3.73,3.71,3.71,358,0
+NSYS.US,D,20190718,000000,3.66,3.66,3.66,3.66,279,0
+NSYS.US,D,20190719,000000,3.65,3.65,3.65,3.65,330,0
+NSYS.US,D,20190725,000000,3.9,3.9,3.66,3.8429,6168,0
+NSYS.US,D,20190726,000000,3.9,3.9,3.8793,3.8793,2522,0
+NSYS.US,D,20190729,000000,3.94,3.94,3.85,3.85,1249,0
+NSYS.US,D,20190730,000000,3.85,4.07,3.85,4.07,2488,0
+NSYS.US,D,20190731,000000,3.9501,3.9501,3.7,3.7,5267,0
+NSYS.US,D,20190802,000000,3.8,3.9,3.6482,3.69,2170,0
+NSYS.US,D,20190805,000000,3.7976,3.7976,3.6,3.6,3862,0
+NSYS.US,D,20190806,000000,3.6,3.6,3.1939,3.56,10813,0
+NSYS.US,D,20190807,000000,3.45,3.45,3.31,3.41,7218,0
+NSYS.US,D,20190808,000000,3.35,3.44,3.35,3.35,1385,0
+NSYS.US,D,20190812,000000,3.4158,3.58,3.4158,3.4158,1791,0
+NSYS.US,D,20190813,000000,3.3,3.3,3.3,3.3,1500,0
+NSYS.US,D,20190815,000000,3.21,3.23,3.0251,3.23,13702,0
+NSYS.US,D,20190816,000000,3.227,3.254,3.2,3.2,1670,0
+NSYS.US,D,20190819,000000,3.1658,3.5,3.1658,3.24,3835,0
+NSYS.US,D,20190820,000000,3.2101,3.385,3.2,3.35,2984,0
+NSYS.US,D,20190821,000000,3.11,3.11,3.08,3.0968,850,0
+NSYS.US,D,20190822,000000,3.2222,3.2222,3.2222,3.2222,214,0
+NSYS.US,D,20190823,000000,3.15,3.35,3.15,3.35,2062,0
+NSYS.US,D,20190826,000000,3.288,3.3,3.2,3.3,2152,0
+NSYS.US,D,20190827,000000,3.15,3.215,3.15,3.205,2484,0
+NSYS.US,D,20190828,000000,3.1808,3.19,3.05,3.16,3078,0
+NSYS.US,D,20190829,000000,3.11,3.12,3.0188,3.12,9350,0
+NSYS.US,D,20190830,000000,3.12,3.18,2.9,3.16,12095,0
+NSYS.US,D,20190903,000000,2.96,3.09,2.93,3.08,2930,0
+NSYS.US,D,20190904,000000,2.92,3.08,2.91,3.08,2002,0
+NSYS.US,D,20190905,000000,2.91,3.07,2.91,3.06,1885,0
+NSYS.US,D,20190906,000000,2.92,3.06,2.9,2.96,3136,0
+NSYS.US,D,20190909,000000,2.9,3,2.9,3,3774,0
+NSYS.US,D,20190910,000000,2.9,2.98,2.9,2.98,3900,0
+NSYS.US,D,20190911,000000,2.91,2.99,2.9,2.98,4610,0
+NSYS.US,D,20190912,000000,2.9865,3.1039,2.91,3.1039,8585,0
+NSYS.US,D,20190913,000000,2.94,3.03,2.94,2.99,1022,0
+NSYS.US,D,20190916,000000,2.97,3.06,2.96,3.02,1599,0
+NSYS.US,D,20190917,000000,3.0363,3.0363,2.9648,2.9648,5110,0
+NSYS.US,D,20190918,000000,3.11,3.11,2.84,2.96,14098,0
+NSYS.US,D,20190919,000000,2.95,3.015,2.9307,2.9903,2261,0
+NSYS.US,D,20190920,000000,3.05,3.08,2.9753,3.08,1750,0
+NSYS.US,D,20190923,000000,2.99,3.09,2.96,2.9605,6789,0
+NSYS.US,D,20190924,000000,3.13,3.14,2.94,3.05,5319,0
+NSYS.US,D,20190925,000000,3.02,3.02,2.95,2.95,2100,0
+NSYS.US,D,20190926,000000,3.04,3.04,3.04,3.04,263,0
+NSYS.US,D,20190927,000000,2.95,3.03,2.93,3.03,2201,0
+NSYS.US,D,20190930,000000,2.93,3.03,2.93,3.03,4987,0
+NSYS.US,D,20191001,000000,2.9142,3.04,2.9,2.975,28911,0
+NSYS.US,D,20191002,000000,2.9,2.93,2.86,2.88,8181,0
+NSYS.US,D,20191003,000000,2.87,2.975,2.87,2.9145,1390,0
+NSYS.US,D,20191004,000000,2.87,2.96,2.87,2.911,2188,0
+NSYS.US,D,20191007,000000,2.87,3.03,2.87,2.94,5632,0
+NSYS.US,D,20191008,000000,2.89,2.94,2.88,2.94,3101,0
+NSYS.US,D,20191011,000000,2.94,3,2.94,2.95,4138,0
+NSYS.US,D,20191014,000000,2.91,2.99,2.9,2.98,2300,0
+NSYS.US,D,20191015,000000,2.93,3.08,2.91,2.96,8996,0
+NSYS.US,D,20191016,000000,2.91,3.05,2.91,2.96,9274,0
+NSYS.US,D,20191021,000000,2.96,2.9649,2.93,2.9361,4503,0
+NSYS.US,D,20191022,000000,2.88,2.94,2.88,2.9162,7597,0
+NSYS.US,D,20191023,000000,2.87,2.94,2.87,2.9,12442,0
+NSYS.US,D,20191024,000000,2.8844,2.8844,2.6499,2.75,35320,0
+NSYS.US,D,20191025,000000,2.74,2.88,2.74,2.82,3330,0
+NSYS.US,D,20191028,000000,2.74,2.75,2.74,2.75,518,0
+NSYS.US,D,20191029,000000,2.798,2.91,2.798,2.84,7616,0
+NSYS.US,D,20191030,000000,2.84,2.8491,2.8099,2.8099,5244,0
+NSYS.US,D,20191104,000000,2.8395,2.84,2.77,2.84,4805,0
+NSYS.US,D,20191105,000000,2.8362,2.8362,2.8362,2.8362,2019,0
+NSYS.US,D,20191106,000000,2.8362,2.8362,2.8273,2.8273,2602,0
+NSYS.US,D,20191107,000000,2.8175,2.8175,2.7601,2.7601,17950,0
+NSYS.US,D,20191108,000000,2.7601,2.7601,2.7,2.7,11812,0
+NSYS.US,D,20191111,000000,2.7,2.7,2.7,2.7,393,0
+NSYS.US,D,20191112,000000,2.7916,2.7916,2.75,2.752,16040,0
+NSYS.US,D,20191113,000000,6.05,7.46,4,4.1,17233163,0
+NSYS.US,D,20191114,000000,3.92,4.4,3.82,4.29,795351,0
+NSYS.US,D,20191115,000000,4.12,4.49,4.0264,4.49,198946,0
+NSYS.US,D,20191118,000000,4.4,4.7,4.31,4.52,188975,0
+NSYS.US,D,20191119,000000,4.5,4.56,4.0017,4.128,84370,0
+NSYS.US,D,20191120,000000,4.1972,4.41,4.09,4.14,60597,0
+NSYS.US,D,20191121,000000,4.1512,4.34,4,4.25,70261,0
+NSYS.US,D,20191122,000000,4.18,4.37,4.04,4.17,70326,0
+NSYS.US,D,20191125,000000,4.08,4.35,4.08,4.09,31009,0
+NSYS.US,D,20191126,000000,4.09,4.3075,4.08,4.08,25185,0
+NSYS.US,D,20191127,000000,4.08,4.28,4.08,4.09,24055,0
+NSYS.US,D,20191129,000000,4.08,4.117,4.0619,4.0999,5542,0
+NSYS.US,D,20191202,000000,4.08,4.13,3.91,3.98,44771,0
+NSYS.US,D,20191203,000000,3.92,3.9296,3.845,3.87,26381,0
+NSYS.US,D,20191204,000000,3.93,4.115,3.8885,3.97,21147,0
+NSYS.US,D,20191205,000000,4.0499,4.0499,3.8978,3.94,11827,0
+NSYS.US,D,20191206,000000,3.78,4,3.78,3.85,3785,0
+NSYS.US,D,20191209,000000,3.84,4.075,3.84,3.98,7547,0
+NSYS.US,D,20191210,000000,4,4.2308,3.86,3.9036,16048,0
+NSYS.US,D,20191211,000000,3.9035,4.13,3.9035,4.0776,7090,0
+NSYS.US,D,20191212,000000,4.03,4.0321,3.99,3.9901,6189,0
+NSYS.US,D,20191213,000000,4.01,4.0493,4,4.02,4340,0
+NSYS.US,D,20191216,000000,4,4,3.91,3.92,13275,0
+NSYS.US,D,20191217,000000,3.95,3.98,3.91,3.97,2528,0
+NSYS.US,D,20191218,000000,3.97,4.342,3.9698,4.28,117471,0
+NSYS.US,D,20191219,000000,4.28,4.43,4.28,4.38,91808,0
+NSYS.US,D,20191220,000000,4.44,4.67,4.09,4.4,87377,0
+NSYS.US,D,20191223,000000,4.48,4.97,4.48,4.83,35483,0
+NSYS.US,D,20191224,000000,4.76,5.12,4.42,5.11,24806,0
+NSYS.US,D,20191226,000000,4.9043,5.42,4.7,5.12,45501,0
+NSYS.US,D,20191227,000000,5.1199,5.4,5,5.3499,48603,0
+NSYS.US,D,20191230,000000,5.21,5.434,4.9905,5.1942,39588,0
+NSYS.US,D,20191231,000000,5.29,5.3,4.87,4.87,16151,0
+NSYS.US,D,20200102,000000,5.15,5.2651,4.9701,5.2181,22993,0
+NSYS.US,D,20200103,000000,5.38,5.38,4.79,4.96,74168,0
+NSYS.US,D,20200106,000000,4.73,5.35,4.7225,5.35,6900,0
+NSYS.US,D,20200107,000000,5.3799,5.3799,4.6902,5.1661,13431,0
+NSYS.US,D,20200108,000000,4.99,5.2,4.8602,5.0101,6415,0
+NSYS.US,D,20200109,000000,5.16,5.6,5.0001,5.01,54060,0
+NSYS.US,D,20200110,000000,5.1157,5.35,5.06,5.35,2962,0
+NSYS.US,D,20200113,000000,5.39,5.39,4.8587,5.01,22720,0
+NSYS.US,D,20200114,000000,4.8997,5.33,4.8565,5.1927,34330,0
+NSYS.US,D,20200115,000000,4.8858,5.2,4.8858,5.02,6945,0
+NSYS.US,D,20200116,000000,4.96,5,4.85,4.9471,4226,0
+NSYS.US,D,20200117,000000,4.99,5.25,4.93,5.0536,20600,0
+NSYS.US,D,20200121,000000,5.17,5.17,4.87,4.9,15143,0
+NSYS.US,D,20200122,000000,4.96,4.96,4.7842,4.8883,2286,0
+NSYS.US,D,20200123,000000,4.935,4.98,4.7801,4.98,7184,0
+NSYS.US,D,20200124,000000,4.877,4.877,4.7459,4.77,14305,0
+NSYS.US,D,20200127,000000,4.85,5,4.83,4.9703,2322,0
+NSYS.US,D,20200128,000000,4.6803,4.93,4.6602,4.8705,5874,0
+NSYS.US,D,20200129,000000,4.93,4.93,4.6172,4.9294,4909,0
+NSYS.US,D,20200130,000000,4.93,4.939,4.51,4.68,16265,0
+NSYS.US,D,20200203,000000,4.5,4.5215,4.27,4.47,10426,0
+NSYS.US,D,20200204,000000,4.51,4.88,4.4,4.44,6253,0
+NSYS.US,D,20200205,000000,4.4723,4.5077,4.4723,4.5077,1698,0
+NSYS.US,D,20200206,000000,4.72,4.72,4.5432,4.6745,3243,0
+NSYS.US,D,20200207,000000,4.2716,4.68,4.2716,4.68,1235,0
+NSYS.US,D,20200210,000000,4.22,4.6302,4.22,4.63,4951,0
+NSYS.US,D,20200211,000000,4.79,4.8424,4.62,4.62,4919,0
+NSYS.US,D,20200212,000000,4.51,4.6377,4.51,4.6348,973,0
+NSYS.US,D,20200213,000000,4.672,4.672,4.5297,4.6192,872,0
+NSYS.US,D,20200214,000000,4.555,4.555,4.555,4.555,994,0
+NSYS.US,D,20200218,000000,4.5,4.75,4.5,4.6011,11162,0
+NSYS.US,D,20200219,000000,4.6289,4.7403,4.55,4.55,2504,0
+NSYS.US,D,20200220,000000,4.5422,4.5422,4.45,4.46,3261,0
+NSYS.US,D,20200221,000000,4.45,4.59,4.45,4.59,4222,0
+NSYS.US,D,20200224,000000,4.39,4.49,4.2,4.2,5040,0
+NSYS.US,D,20200225,000000,4.2,4.3026,4.2,4.2,3989,0
+NSYS.US,D,20200226,000000,4.195,4.233,4.17,4.2123,2337,0
+NSYS.US,D,20200227,000000,4.098,4.098,3.9585,4.01,7561,0
+NSYS.US,D,20200228,000000,3.88,4.1999,3.87,3.9699,3663,0
+NSYS.US,D,20200302,000000,3.963,3.963,3.96,3.96,972,0
+NSYS.US,D,20200303,000000,4.0361,4.0361,3.85,3.85,2037,0
+NSYS.US,D,20200304,000000,3.9225,3.93,3.8377,3.8766,3437,0
+NSYS.US,D,20200305,000000,3.75,3.8704,3.71,3.72,1991,0
+NSYS.US,D,20200306,000000,3.71,3.7655,3.68,3.7655,5511,0
+NSYS.US,D,20200309,000000,3.6101,3.6101,3.61,3.61,1467,0
+NSYS.US,D,20200311,000000,3.6542,3.6584,3.55,3.5678,13446,0
+NSYS.US,D,20200312,000000,3.55,3.55,3.3,3.3,596,0
+NSYS.US,D,20200313,000000,3.6632,3.6632,3.05,3.07,4530,0
+NSYS.US,D,20200316,000000,3.03,3.2,2.86,2.9,3447,0
+NSYS.US,D,20200317,000000,2.95,3,2.9,2.95,5236,0
+NSYS.US,D,20200319,000000,2.72,3.08,2.72,3,6464,0
+NSYS.US,D,20200320,000000,3.15,3.5,2.688,2.688,27370,0
+NSYS.US,D,20200323,000000,2.65,2.91,2.65,2.8388,7032,0
+NSYS.US,D,20200324,000000,2.83,3.0061,2.83,2.9646,12338,0
+NSYS.US,D,20200325,000000,2.8,2.8138,2.52,2.73,19008,0
+NSYS.US,D,20200326,000000,2.75,3.17,2.75,3.15,16416,0
+NSYS.US,D,20200327,000000,3.2254,3.2254,3.2,3.2,1646,0
+NSYS.US,D,20200330,000000,3.3599,3.44,3.3599,3.44,2236,0
+NSYS.US,D,20200331,000000,3.2756,3.43,3.2756,3.42,2258,0
+NSYS.US,D,20200401,000000,3,3.3672,3,3.3537,2666,0
+NSYS.US,D,20200402,000000,3.36,3.36,3.36,3.36,299,0
+NSYS.US,D,20200403,000000,3.37,3.37,3.36,3.36,865,0
+NSYS.US,D,20200406,000000,3.51,4.24,3.45,3.48,16239,0
+NSYS.US,D,20200407,000000,3.46,3.81,3.46,3.81,565,0
+NSYS.US,D,20200408,000000,3.847,3.847,3.81,3.8369,2736,0
+NSYS.US,D,20200409,000000,3.55,3.8807,3.55,3.8807,924,0
+NSYS.US,D,20200414,000000,3.65,3.745,3.29,3.745,12411,0
+NSYS.US,D,20200415,000000,3.72,3.7299,3.5735,3.7299,706,0
+NSYS.US,D,20200416,000000,3.7,3.71,3.69,3.69,509,0
+NSYS.US,D,20200417,000000,3.83,3.87,3.83,3.84,1876,0
+NSYS.US,D,20200421,000000,3.31,3.31,3.3,3.3,429,0
+NSYS.US,D,20200422,000000,3.6001,3.859,3.6001,3.7,1275,0
+NSYS.US,D,20200424,000000,3.6865,3.71,3.66,3.71,1571,0
+NSYS.US,D,20200427,000000,3.41,3.53,3.41,3.52,716,0
+NSYS.US,D,20200428,000000,3.4,3.65,3.4,3.65,1466,0
+NSYS.US,D,20200429,000000,3.72,3.8449,3.69,3.8,4237,0
+NSYS.US,D,20200430,000000,3.53,3.85,3.53,3.78,4098,0
+NSYS.US,D,20200501,000000,3.66,3.8299,3.65,3.745,972,0
+NSYS.US,D,20200504,000000,3.58,3.83,3.48,3.48,1926,0
+NSYS.US,D,20200505,000000,3.48,3.72,3.47,3.5,2415,0
+NSYS.US,D,20200506,000000,3.48,3.48,3.48,3.48,295,0
+NSYS.US,D,20200507,000000,3.5744,3.5744,3.5744,3.5744,658,0
+NSYS.US,D,20200508,000000,3.56,3.56,3.56,3.56,541,0
+NSYS.US,D,20200511,000000,3.73,3.73,3.73,3.73,510,0
+NSYS.US,D,20200512,000000,3.65,3.7099,3.4901,3.4901,1838,0
+NSYS.US,D,20200513,000000,3.6,3.6,3.5,3.5,6963,0
+NSYS.US,D,20200514,000000,3.75,3.89,2.91,3.68,61425,0
+NSYS.US,D,20200515,000000,3.9,3.9,3.3174,3.3174,4425,0
+NSYS.US,D,20200518,000000,3.31,3.47,3.199,3.4,4104,0
+NSYS.US,D,20200519,000000,3.2,3.45,3.2,3.25,2584,0
+NSYS.US,D,20200520,000000,3.27,3.4999,3.25,3.4999,1692,0
+NSYS.US,D,20200521,000000,3.45,3.6,3.34,3.525,1974,0
+NSYS.US,D,20200522,000000,3.5753,3.6825,3.36,3.36,2245,0
+NSYS.US,D,20200526,000000,3.425,3.63,3.425,3.545,1680,0
+NSYS.US,D,20200527,000000,3.6,3.6,3.479,3.479,1291,0
+NSYS.US,D,20200528,000000,3.49,3.49,3.49,3.49,202,0
+NSYS.US,D,20200529,000000,3.49,3.49,3.36,3.36,1115,0
+NSYS.US,D,20200601,000000,3.4,3.4907,3.371,3.4907,2282,0
+NSYS.US,D,20200602,000000,3.52,3.52,3.42,3.42,2090,0
+NSYS.US,D,20200603,000000,3.78,3.78,3.78,3.78,513,0
+NSYS.US,D,20200604,000000,3.46,3.46,3.46,3.46,301,0
+NSYS.US,D,20200605,000000,3.47,3.59,3.47,3.5873,1395,0
+NSYS.US,D,20200608,000000,3.59,3.74,3.525,3.7119,7714,0
+NSYS.US,D,20200609,000000,3.71,3.74,3.62,3.62,1001,0
+NSYS.US,D,20200610,000000,3.5333,3.87,3.5333,3.78,2102,0
+NSYS.US,D,20200611,000000,3.75,4.17,3.75,4.15,24211,0
+NSYS.US,D,20200612,000000,4.18,4.4898,4.09,4.3,32433,0
+NSYS.US,D,20200615,000000,4.26,4.9,4.25,4.27,14829,0
+NSYS.US,D,20200616,000000,4.32,4.53,4.32,4.475,9908,0
+NSYS.US,D,20200617,000000,4.48,5.06,4.2101,4.6,35097,0
+NSYS.US,D,20200618,000000,4.47,4.92,4.47,4.5858,4099,0
+NSYS.US,D,20200619,000000,4.41,4.4621,3.8922,3.91,19404,0
+NSYS.US,D,20200622,000000,3.9101,4.4,3.9101,4.3299,2296,0
+NSYS.US,D,20200623,000000,4,4.3999,4,4.3999,5578,0
+NSYS.US,D,20200624,000000,4.0825,4.3259,4.0825,4.2,807,0
+NSYS.US,D,20200625,000000,4,4,4,4,285,0
+NSYS.US,D,20200626,000000,4.225,4.225,4.099,4.099,545,0
+NSYS.US,D,20200629,000000,4.255,4.255,4.255,4.255,249,0
+NSYS.US,D,20200630,000000,4.3,4.31,4.0001,4.29,1823,0
+NSYS.US,D,20200702,000000,4.0257,4.14,4.0257,4.14,8332,0
+NSYS.US,D,20200706,000000,4.25,4.6,4.25,4.2743,8710,0
+NSYS.US,D,20200707,000000,4.3933,4.3933,4.3933,4.3933,174,0
+NSYS.US,D,20200708,000000,4.3065,4.39,4.1,4.39,3822,0
+NSYS.US,D,20200709,000000,4.1276,4.1276,4.1276,4.1276,551,0
+NSYS.US,D,20200710,000000,4.13,4.6,4.13,4.4516,5379,0
+NSYS.US,D,20200713,000000,4.1116,4.17,4.11,4.11,1698,0
+NSYS.US,D,20200714,000000,4.15,4.37,4.15,4.37,1133,0
+NSYS.US,D,20200715,000000,4.46,4.7,4.17,4.2232,15392,0
+NSYS.US,D,20200716,000000,4.46,4.54,4.11,4.52,1295,0
+NSYS.US,D,20200717,000000,4.36,4.39,4.22,4.39,1399,0
+NSYS.US,D,20200720,000000,4.484,4.49,4.42,4.42,2255,0
+NSYS.US,D,20200721,000000,4.4182,4.5,4.3999,4.4,5079,0
+NSYS.US,D,20200722,000000,4.59,4.6865,4.4,4.4,4991,0
+NSYS.US,D,20200723,000000,4.5,4.61,4.5,4.61,591,0
+NSYS.US,D,20200724,000000,4.525,4.525,4.455,4.455,1007,0
+NSYS.US,D,20200727,000000,4.65,4.65,4.525,4.6499,1460,0
+NSYS.US,D,20200728,000000,4.4336,4.45,4.4336,4.45,760,0
+NSYS.US,D,20200729,000000,4.45,4.549,4.45,4.4501,1194,0
+NSYS.US,D,20200730,000000,4.5247,4.5247,4.4,4.4723,2618,0
+NSYS.US,D,20200803,000000,4.5076,4.5076,4.5076,4.5076,537,0
+NSYS.US,D,20200804,000000,4.6499,4.6499,4.6499,4.6499,2316,0
+NSYS.US,D,20200805,000000,4.44,5,4.4,4.54,31723,0
+NSYS.US,D,20200806,000000,4.76,4.76,4.45,4.45,831,0
+NSYS.US,D,20200807,000000,4.56,4.94,4.56,4.9361,4121,0
+NSYS.US,D,20200810,000000,4.95,4.9533,4.6,4.6,3113,0
+NSYS.US,D,20200811,000000,4.8822,4.9264,4.6371,4.6371,3604,0
+NSYS.US,D,20200812,000000,4.7,4.72,4.4,4.545,17058,0
+NSYS.US,D,20200813,000000,4.4,4.64,4.4,4.45,4038,0
+NSYS.US,D,20200814,000000,4.4001,4.5028,4.4001,4.5028,803,0
+NSYS.US,D,20200817,000000,4.47,4.53,4.47,4.53,736,0
+NSYS.US,D,20200818,000000,4.56,4.6599,4.4023,4.43,1035,0
+NSYS.US,D,20200819,000000,4.4801,4.57,4.4,4.4,2600,0
+NSYS.US,D,20200820,000000,4.49,4.575,4.48,4.51,14138,0
+NSYS.US,D,20200821,000000,4.48,4.6122,4.26,4.301,16709,0
+NSYS.US,D,20200824,000000,4.485,4.485,4.15,4.18,29521,0
+NSYS.US,D,20200825,000000,4.14,4.3,4,4.2,38452,0
+NSYS.US,D,20200826,000000,4.06,4.12,3.85,4.12,26759,0
+NSYS.US,D,20200827,000000,4.16,4.16,3.95,3.96,230846,0
+NSYS.US,D,20200828,000000,6.05,6.5,4.45,5.08,23751736,0
+NSYS.US,D,20200831,000000,4.77,5.75,4.67,5.5,441756,0
+NSYS.US,D,20200901,000000,5.2725,6,4.9,5.85,186817,0
+NSYS.US,D,20200902,000000,5.61,5.9,5.14,5.75,75913,0
+NSYS.US,D,20200903,000000,5.26,5.62,5.02,5.12,56734,0
+NSYS.US,D,20200904,000000,4.8633,5.2199,4.8633,5.11,15832,0
+NSYS.US,D,20200908,000000,5.01,5.01,4.52,4.84,22111,0
+NSYS.US,D,20200909,000000,4.81,4.99,4.43,4.79,37316,0
+NSYS.US,D,20200910,000000,4.66,4.95,4.66,4.85,9359,0
+NSYS.US,D,20200911,000000,4.9,4.985,4.57,4.65,23782,0
+NSYS.US,D,20200914,000000,4.81,5.05,4.68,4.8,16333,0
+NSYS.US,D,20200915,000000,4.77,4.95,4.71,4.76,5946,0
+NSYS.US,D,20200916,000000,5.026,5.04,4.8259,4.9,11165,0
+NSYS.US,D,20200917,000000,4.86,4.93,4.72,4.81,12907,0
+NSYS.US,D,20200918,000000,4.81,4.85,4.8,4.81,15559,0
+NSYS.US,D,20200921,000000,4.8,4.8,4.65,4.65,3215,0
+NSYS.US,D,20200922,000000,4.6914,4.7451,4.6914,4.7134,4644,0
+NSYS.US,D,20200923,000000,4.71,4.7546,4.692,4.692,5896,0
+NSYS.US,D,20200924,000000,4.65,4.65,4.575,4.6,6401,0
+NSYS.US,D,20200925,000000,4.56,4.56,4.45,4.5233,15061,0
+NSYS.US,D,20200928,000000,4.53,4.66,4.51,4.572,7989,0
+NSYS.US,D,20200929,000000,4.55,4.74,4.55,4.7,9992,0
+NSYS.US,D,20200930,000000,4.6643,4.69,4.582,4.69,845,0
+NSYS.US,D,20201001,000000,4.5972,4.6,4.51,4.59,4409,0
+NSYS.US,D,20201002,000000,4.41,4.59,4.36,4.4471,12509,0
+NSYS.US,D,20201005,000000,4.387,4.42,4.3715,4.42,8414,0
+NSYS.US,D,20201006,000000,4.5,4.5,4.4102,4.46,4017,0
+NSYS.US,D,20201007,000000,4.5799,4.9997,4.515,4.8,17402,0
+NSYS.US,D,20201008,000000,4.6872,5.24,4.6872,5.0011,9585,0
+NSYS.US,D,20201009,000000,4.67,5,4.67,4.7563,3030,0
+NSYS.US,D,20201012,000000,5.04,5.54,4.99,5.0001,20501,0
+NSYS.US,D,20201013,000000,4.91,4.96,4.62,4.96,3881,0
+NSYS.US,D,20201014,000000,4.8245,4.8406,4.7,4.7,5774,0
+NSYS.US,D,20201015,000000,4.7,4.7,4.7,4.7,453,0
+NSYS.US,D,20201016,000000,4.7,4.7,4.645,4.7,4826,0
+NSYS.US,D,20201019,000000,4.99,4.99,4.6404,4.8791,613,0
+NSYS.US,D,20201020,000000,4.6419,4.9067,4.6419,4.9067,1383,0
+NSYS.US,D,20201021,000000,4.61,4.6785,4.61,4.6785,1739,0
+NSYS.US,D,20201022,000000,4.9513,4.9513,4.9513,4.9513,266,0
+NSYS.US,D,20201023,000000,4.9795,4.9795,4.95,4.96,1441,0
+NSYS.US,D,20201027,000000,4.7508,4.8106,4.6881,4.7797,2865,0
+NSYS.US,D,20201028,000000,4.6238,4.65,4.55,4.55,9415,0
+NSYS.US,D,20201029,000000,4.57,4.59,4.5499,4.5623,1976,0
+NSYS.US,D,20201030,000000,4.5001,4.58,4.5,4.58,2254,0
+NSYS.US,D,20201102,000000,4.66,4.9979,4.575,4.6,5672,0
+NSYS.US,D,20201103,000000,4.6,4.6,4.6,4.6,483,0
+NSYS.US,D,20201104,000000,4.5138,4.5138,4.5138,4.5138,913,0
+NSYS.US,D,20201105,000000,4.4406,4.5307,4.4406,4.5307,1598,0
+NSYS.US,D,20201106,000000,4.55,4.65,4.55,4.65,4030,0
+NSYS.US,D,20201109,000000,4.76,4.9187,4.75,4.75,11084,0
+NSYS.US,D,20201111,000000,4.805,4.8194,4.805,4.8194,415,0
+NSYS.US,D,20201112,000000,5,5,4.4,4.4401,23603,0
+NSYS.US,D,20201113,000000,4.361,4.4,4.35,4.3623,6992,0
+NSYS.US,D,20201116,000000,4.41,4.48,4.25,4.38,4590,0
+NSYS.US,D,20201117,000000,4.38,4.4392,4.25,4.25,2526,0
+NSYS.US,D,20201118,000000,4.26,4.375,4.26,4.3,1665,0
+NSYS.US,D,20201119,000000,4.3259,4.4455,4.3259,4.4455,2756,0
+NSYS.US,D,20201120,000000,4.3217,4.4,4.25,4.25,11701,0
+NSYS.US,D,20201123,000000,4.26,4.4924,4.26,4.33,3334,0
+NSYS.US,D,20201124,000000,4.2214,4.44,4.2214,4.41,4156,0
+NSYS.US,D,20201127,000000,4.4201,4.4201,4.4201,4.4201,603,0
+NSYS.US,D,20201130,000000,4.59,4.63,4.42,4.42,6796,0
+NSYS.US,D,20201201,000000,4.64,4.7068,4.4301,4.55,3297,0
+NSYS.US,D,20201202,000000,4.51,4.7999,4.51,4.75,11897,0
+NSYS.US,D,20201204,000000,4.72,4.8973,4.72,4.82,3477,0
+NSYS.US,D,20201207,000000,4.79,4.83,4.78,4.78,4497,0
+NSYS.US,D,20201208,000000,4.801,4.85,4.74,4.74,6473,0
+NSYS.US,D,20201209,000000,4.74,4.83,4.72,4.76,3918,0
+NSYS.US,D,20201210,000000,4.68,4.75,4.68,4.75,3294,0
+NSYS.US,D,20201211,000000,4.75,4.85,4.75,4.8,3773,0
+NSYS.US,D,20201214,000000,4.96,5,4.885,5,2431,0
+NSYS.US,D,20201215,000000,5.0001,5.06,4.9601,5,7576,0
+NSYS.US,D,20201216,000000,4.98,5.0656,4.9,4.93,3709,0
+NSYS.US,D,20201217,000000,4.89,5.11,4.86,5.04,4790,0
+NSYS.US,D,20201218,000000,5.2,5.74,5.125,5.48,47180,0
+NSYS.US,D,20201221,000000,5.45,5.55,5.21,5.4,4308,0
+NSYS.US,D,20201222,000000,5.49,5.49,5.22,5.26,17153,0
+NSYS.US,D,20201223,000000,5.3235,5.75,5.3235,5.47,7595,0
+NSYS.US,D,20201224,000000,5.74,6.17,5.5101,6,47456,0
+NSYS.US,D,20201228,000000,6.24,6.29,6,6.25,45326,0
+NSYS.US,D,20201229,000000,6.29,7.45,6.28,6.5,137127,0
+NSYS.US,D,20201230,000000,6.8,10.14,6.8,8.25,743123,0
+NSYS.US,D,20201231,000000,8.25,8.5,6.69,7.17,111846,0
+NSYS.US,D,20210104,000000,7.08,7.089,6.39,6.5,85453,0
+NSYS.US,D,20210105,000000,6.3,6.67,6.2604,6.6,31645,0
+NSYS.US,D,20210106,000000,6.35,6.8499,6.35,6.6,24892,0
+NSYS.US,D,20210107,000000,6.62,7.33,6.62,6.93,33432,0
+NSYS.US,D,20210108,000000,6.72,7.21,6.72,7.16,16540,0
+NSYS.US,D,20210111,000000,7,7.57,6.96,7.21,30555,0
+NSYS.US,D,20210112,000000,7.18,8.1099,7.18,7.94,23565,0
+NSYS.US,D,20210113,000000,7.93,7.93,7.5671,7.825,20639,0
+NSYS.US,D,20210114,000000,7.95,8.55,7.95,8.415,52769,0
+NSYS.US,D,20210115,000000,8.11,8.4,7.6701,7.955,21943,0
+NSYS.US,D,20210119,000000,8.05,8.1099,7.78,8,13283,0
+NSYS.US,D,20210120,000000,8.19,8.19,7.58,7.83,10165,0
+NSYS.US,D,20210121,000000,7.61,8,7.5,7.55,8507,0
+NSYS.US,D,20210122,000000,7.76,7.8099,7.1,7.25,31323,0
+NSYS.US,D,20210125,000000,7.29,7.54,7.26,7.49,9936,0
+NSYS.US,D,20210126,000000,7.53,7.77,7.425,7.465,5201,0
+NSYS.US,D,20210127,000000,7.47,7.47,7.153,7.25,4100,0
+NSYS.US,D,20210128,000000,7.25,7.57,7.165,7.336,12055,0
+NSYS.US,D,20210129,000000,7.89,7.89,7.0949,7.245,6775,0
+NSYS.US,D,20210201,000000,7.23,8.6899,7.165,8.25,72194,0
+NSYS.US,D,20210202,000000,8.59,8.59,7.85,8,10808,0
+NSYS.US,D,20210203,000000,8,8.18,7.8354,7.96,6343,0
+NSYS.US,D,20210204,000000,7.88,8.5125,7.73,8.09,54050,0
+NSYS.US,D,20210205,000000,8.08,8.46,8.08,8.3531,8375,0
+NSYS.US,D,20210208,000000,8.36,9,8.32,8.65,67103,0
+NSYS.US,D,20210209,000000,8.78,8.78,8.46,8.4601,12197,0
+NSYS.US,D,20210210,000000,8.5,8.51,8,8.29,11644,0
+NSYS.US,D,20210211,000000,8.39,8.39,7.6,7.965,19579,0
+NSYS.US,D,20210212,000000,8.42,8.47,7.87,8.1,5333,0
+NSYS.US,D,20210216,000000,8.2639,8.2639,8.02,8.02,2762,0
+NSYS.US,D,20210217,000000,8.0708,8.46,8.0201,8.1,4165,0
+NSYS.US,D,20210218,000000,8.23,8.23,7.7,7.78,13294,0
+NSYS.US,D,20210219,000000,7.705,8.01,7.705,8.01,3223,0
+NSYS.US,D,20210222,000000,7.7,8.4799,7.66,7.71,38558,0
+NSYS.US,D,20210223,000000,7.6854,7.85,7.1834,7.85,16740,0
+NSYS.US,D,20210224,000000,8,8.4699,7.635,7.8,12798,0
+NSYS.US,D,20210225,000000,7.7,7.825,7.5113,7.79,10314,0
+NSYS.US,D,20210226,000000,7.78,7.8152,7.55,7.57,7783,0
+NSYS.US,D,20210301,000000,7.55,7.5672,7.45,7.525,8713,0
+NSYS.US,D,20210302,000000,7.6727,8.0654,7.62,7.87,5082,0
+NSYS.US,D,20210303,000000,7.99,8.4499,7.6544,7.825,34987,0
+NSYS.US,D,20210304,000000,7.5315,8.082,7.5315,7.6,12138,0
+NSYS.US,D,20210305,000000,7.5,8.14,7.5,7.61,5764,0
+NSYS.US,D,20210308,000000,7.62,7.92,7.61,7.73,9756,0
+NSYS.US,D,20210309,000000,7.92,8.3999,7.53,8.29,8122,0
+NSYS.US,D,20210310,000000,7.85,8.5,7.85,8.3014,23101,0
+NSYS.US,D,20210311,000000,8.64,8.64,7.86,7.91,8615,0
+NSYS.US,D,20210312,000000,8.2,8.38,7.9,7.9,20882,0
+NSYS.US,D,20210315,000000,8.05,8.6181,7.97,8.35,13807,0
+NSYS.US,D,20210316,000000,8.4199,8.4199,8,8.2738,4901,0
+NSYS.US,D,20210317,000000,8.27,8.8,8.0401,8.635,22886,0
+NSYS.US,D,20210318,000000,8.7,8.7,8.245,8.245,6412,0
+NSYS.US,D,20210319,000000,8.32,8.7,8.01,8.48,2492,0
+NSYS.US,D,20210322,000000,8.7,8.78,8.02,8.4502,17947,0
+NSYS.US,D,20210323,000000,8.45,8.77,8.01,8.08,11723,0
+NSYS.US,D,20210324,000000,8.03,8.48,6.75,6.75,72229,0
+NSYS.US,D,20210325,000000,6.61,7.2411,6.291,6.75,13192,0
+NSYS.US,D,20210326,000000,6.95,7.13,6.41,6.7,19049,0
+NSYS.US,D,20210329,000000,6.69,6.69,6,6.05,10956,0
+NSYS.US,D,20210330,000000,6.05,6.3,6.0001,6.23,7074,0
+NSYS.US,D,20210331,000000,6.42,6.6668,6.1,6.28,4438,0
+NSYS.US,D,20210401,000000,6.38,6.42,6.2,6.2508,3982,0
+NSYS.US,D,20210405,000000,6.3,6.6,6.25,6.38,7190,0
+NSYS.US,D,20210406,000000,6.4,7.35,6.15,6.29,97730,0
+NSYS.US,D,20210407,000000,6.29,7.06,6.29,7.04,43830,0
+NSYS.US,D,20210408,000000,6.66,7.29,6.4101,7.14,36372,0
+NSYS.US,D,20210409,000000,6.92,7,6.86,6.9,5583,0
+NSYS.US,D,20210412,000000,6.63,7,6.63,6.81,12527,0
+NSYS.US,D,20210413,000000,6.815,6.815,6.63,6.71,3249,0
+NSYS.US,D,20210414,000000,6.685,6.81,6.56,6.56,3821,0
+NSYS.US,D,20210415,000000,6.56,6.76,6.52,6.645,11120,0
+NSYS.US,D,20210416,000000,6.63,6.68,6.43,6.67,9709,0
+NSYS.US,D,20210419,000000,6.73,6.73,5.53,5.85,20487,0
+NSYS.US,D,20210420,000000,5.94,6.13,5.9,6,11362,0
+NSYS.US,D,20210421,000000,5.9851,6,5.8701,5.905,6417,0
+NSYS.US,D,20210422,000000,5.62,6.3507,5.62,6.15,21276,0
+NSYS.US,D,20210423,000000,6.15,6.4557,6.0101,6.115,12381,0
+NSYS.US,D,20210426,000000,6.1103,6.32,6.1103,6.21,1061,0
+NSYS.US,D,20210428,000000,6.147,6.3399,6,6.095,4170,0
+NSYS.US,D,20210429,000000,6.1697,6.1697,6.1697,6.1697,316,0
+NSYS.US,D,20210430,000000,6.05,6.05,6.05,6.05,375,0
+NSYS.US,D,20210503,000000,6.05,6.16,5.52,5.96,19837,0
+NSYS.US,D,20210504,000000,6.04,6.04,5.81,5.91,5950,0
+NSYS.US,D,20210505,000000,5.899,6.48,5.8,6.21,2814,0
+NSYS.US,D,20210506,000000,6,6.015,5.72,5.76,12144,0
+NSYS.US,D,20210507,000000,5.92,7.88,5.75,6.16,92974,0
+NSYS.US,D,20210510,000000,6.1,6.1,5.8882,5.89,5516,0
+NSYS.US,D,20210511,000000,5.81,5.95,5.68,5.82,4507,0
+NSYS.US,D,20210512,000000,5.86,5.98,5.74,5.77,7572,0
+NSYS.US,D,20210513,000000,5.9124,5.97,5.45,5.76,6453,0
+NSYS.US,D,20210514,000000,5.7953,5.7953,5.78,5.78,489,0
+NSYS.US,D,20210517,000000,6.07,6.07,5.62,5.63,1961,0
+NSYS.US,D,20210518,000000,5.631,5.7,5.631,5.6801,932,0
+NSYS.US,D,20210519,000000,6.1,6.1501,5.65,5.96,18575,0
+NSYS.US,D,20210520,000000,6.22,6.3262,6.05,6.19,14364,0
+NSYS.US,D,20210521,000000,6.25,6.34,6.05,6.19,2881,0
+NSYS.US,D,20210524,000000,6.0601,6.34,6.0601,6.34,1886,0
+NSYS.US,D,20210525,000000,6.41,6.41,6.17,6.1801,1911,0
+NSYS.US,D,20210526,000000,6.18,6.52,5.87,6.3,10984,0
+NSYS.US,D,20210527,000000,6.54,6.92,5.9,6.32,39259,0
+NSYS.US,D,20210528,000000,6.16,6.6,5.92,6.6,32105,0
+NSYS.US,D,20210601,000000,6.5,6.51,6.1541,6.1541,3186,0
+NSYS.US,D,20210602,000000,6.41,6.5,6.3295,6.3295,22519,0
+NSYS.US,D,20210603,000000,6.89,7.85,6.7831,7.22,60108,0
+NSYS.US,D,20210604,000000,7,7.11,6.8457,6.94,9653,0
+NSYS.US,D,20210607,000000,6.85,7.02,6.75,6.805,3967,0
+NSYS.US,D,20210608,000000,6.74,6.76,6.74,6.76,1196,0
+NSYS.US,D,20210609,000000,6.67,6.9,6.67,6.83,3675,0
+NSYS.US,D,20210610,000000,6.83,7.28,6.83,7.23,27437,0
+NSYS.US,D,20210611,000000,7.6,8.0999,7.36,7.79,63783,0
+NSYS.US,D,20210614,000000,7.87,8.1028,7.3525,7.62,6051,0
+NSYS.US,D,20210615,000000,7.6383,8.0999,7.6,7.6,13699,0
+NSYS.US,D,20210616,000000,7.28,7.28,7.08,7.18,11155,0
+NSYS.US,D,20210617,000000,7.31,7.47,6.9638,7.44,3244,0
+NSYS.US,D,20210618,000000,7.5,7.9711,7.15,7.39,17201,0
+NSYS.US,D,20210621,000000,7.2,7.32,7.2,7.3009,2193,0
+NSYS.US,D,20210622,000000,7.27,7.39,7.2676,7.39,1001,0
+NSYS.US,D,20210623,000000,7.34,7.45,7.05,7.3691,15421,0
+NSYS.US,D,20210624,000000,6.938,7.4299,6.938,7.24,2032,0
+NSYS.US,D,20210625,000000,7.3987,7.4299,7.0601,7.3734,12769,0
+NSYS.US,D,20210628,000000,7.29,8,7.17,7.63,26888,0
+NSYS.US,D,20210629,000000,7.56,10.67,7.2301,8.2,308516,0
+NSYS.US,D,20210630,000000,8.2,8.7819,7.76,7.99,25366,0
+NSYS.US,D,20210701,000000,8.3004,8.44,7.38,7.87,92535,0
+NSYS.US,D,20210702,000000,9.1394,10.53,8.64,9.83,243396,0
+NSYS.US,D,20210706,000000,9.92,10.4,8.71,9.29,91818,0
+NSYS.US,D,20210707,000000,9.5,9.68,8.35,8.94,33756,0
+NSYS.US,D,20210708,000000,8.94,9.2099,8.76,8.93,12953,0
+NSYS.US,D,20210709,000000,9.05,9.14,8.2,8.915,50142,0
+NSYS.US,D,20210712,000000,8.89,9.1164,8.4085,8.85,16647,0
+NSYS.US,D,20210713,000000,9.04,9.3571,9.04,9.35,20997,0
+NSYS.US,D,20210714,000000,9.49,9.95,8.87,9.75,20640,0
+NSYS.US,D,20210715,000000,9.75,10.14,9.2601,9.5,33487,0
+NSYS.US,D,20210716,000000,9.5,9.8,9.01,9.03,21347,0
+NSYS.US,D,20210719,000000,9.07,9.67,8.79,8.79,26327,0
+NSYS.US,D,20210720,000000,8.9,9.5,8.9,9.27,16691,0
+NSYS.US,D,20210721,000000,9.43,10.413,9.3,10.25,40091,0
+NSYS.US,D,20210722,000000,10.28,10.87,9.99,10.0501,34429,0
+NSYS.US,D,20210723,000000,10.37,10.95,9.99,10.8,8789,0
+NSYS.US,D,20210726,000000,11.25,14.2,9.76,10.72,168097,0
+NSYS.US,D,20210727,000000,10.53,11.04,10.02,10.28,14989,0
+NSYS.US,D,20210728,000000,10.47,11.22,10.47,10.9554,17464,0
+NSYS.US,D,20210729,000000,11.15,11.3001,10.67,11.06,15789,0
+NSYS.US,D,20210730,000000,11.71,12,11.1299,12,18595,0
+NSYS.US,D,20210802,000000,12.25,13.24,11.86,12.17,29806,0
+NSYS.US,D,20210803,000000,12.14,12.14,11.17,11.88,17851,0
+NSYS.US,D,20210804,000000,10.8845,11.51,10.73,10.73,16790,0
+NSYS.US,D,20210805,000000,10.93,11.44,10.7901,11.2,10661,0
+NSYS.US,D,20210806,000000,11.05,12.3457,11.05,11.79,16091,0
+NSYS.US,D,20210809,000000,11.97,11.97,10.81,11.54,27296,0
+NSYS.US,D,20210810,000000,11.35,11.77,10.91,11.28,17458,0
+NSYS.US,D,20210811,000000,11.47,12.1318,10.9213,11.92,13472,0
+NSYS.US,D,20210812,000000,12.0619,13.16,9.24,9.77,67318,0
+NSYS.US,D,20210813,000000,9.77,11.79,9.73,11.14,33043,0
+NSYS.US,D,20210816,000000,11.02,11.02,10.0601,10.94,8974,0
+NSYS.US,D,20210817,000000,10.65,11.02,10.65,10.7281,1744,0
+NSYS.US,D,20210818,000000,10.92,11.36,10.25,10.95,4248,0
+NSYS.US,D,20210819,000000,10.68,10.68,9.4159,9.62,19005,0
+NSYS.US,D,20210820,000000,10.1829,11.42,9.825,10.83,25998,0
+NSYS.US,D,20210823,000000,10.75,11.81,10.75,11.31,16839,0
+NSYS.US,D,20210824,000000,11.1,11.25,10.3281,11.19,24813,0
+NSYS.US,D,20210825,000000,11.14,11.3838,10.287,10.78,17622,0
+NSYS.US,D,20210826,000000,10.3182,12.1994,10.2555,11.44,25430,0
+NSYS.US,D,20210827,000000,11.44,12.65,10.86,11.56,49642,0
+NSYS.US,D,20210830,000000,11.6,12.98,11.243,12.92,16891,0
+NSYS.US,D,20210831,000000,12.56,12.96,12.56,12.96,3685,0
+NSYS.US,D,20210901,000000,12.63,13.9599,12.63,12.8,23630,0
+NSYS.US,D,20210902,000000,13,13.29,12.28,13.04,9217,0
+NSYS.US,D,20210903,000000,12.92,13.2,12.18,13.2,7011,0
+NSYS.US,D,20210907,000000,13.26,14,12.9022,13.37,10779,0
+NSYS.US,D,20210908,000000,12.55,13.755,12.55,12.6552,6780,0
+NSYS.US,D,20210909,000000,12.88,12.88,12.0964,12.72,3125,0
+NSYS.US,D,20210910,000000,12.68,13.43,12.145,12.875,8452,0
+NSYS.US,D,20210913,000000,12.8,12.8,11.31,11.78,10384,0
+NSYS.US,D,20210914,000000,11.63,12.184,11.6,11.73,2460,0
+NSYS.US,D,20210915,000000,11.89,12.03,11.05,11.28,11916,0
+NSYS.US,D,20210916,000000,11.63,12.47,11.02,12.2994,9582,0
+NSYS.US,D,20210917,000000,12.01,12.26,11.2,11.62,32059,0
+NSYS.US,D,20210920,000000,11.5999,12.6,11.365,12.17,36027,0
+NSYS.US,D,20210921,000000,11.5,11.5,10.81,11.1698,19814,0
+NSYS.US,D,20210922,000000,11.06,11.36,10.41,11.2081,29072,0
+NSYS.US,D,20210923,000000,11.28,11.6,10.3601,11.17,3937,0
+NSYS.US,D,20210924,000000,11.72,11.72,11.08,11.64,4119,0
+NSYS.US,D,20210927,000000,10.6807,12.09,10.6807,12.09,3318,0
+NSYS.US,D,20210928,000000,11.68,12.39,11.15,12.2506,3240,0
+NSYS.US,D,20210929,000000,12.6299,12.68,11.3292,11.3292,3086,0
+NSYS.US,D,20210930,000000,11.81,12.69,11.28,11.5,10705,0
+NSYS.US,D,20211001,000000,12.59,12.59,11.4715,11.8,4061,0
+NSYS.US,D,20211004,000000,12,12.0071,11.65,11.65,1162,0
+NSYS.US,D,20211005,000000,11.36,12.05,11.36,12,7869,0
+NSYS.US,D,20211006,000000,11.95,11.99,11.16,11.38,9456,0
+NSYS.US,D,20211007,000000,11.58,12.3735,11.55,12.3735,20389,0
+NSYS.US,D,20211008,000000,12.45,12.45,11.6614,11.8267,2632,0
+NSYS.US,D,20211011,000000,11.96,12.3546,11.76,12.3546,673,0
+NSYS.US,D,20211012,000000,12,12.43,11.76,11.85,8396,0
+NSYS.US,D,20211013,000000,12.41,12.42,11.24,11.72,13721,0
+NSYS.US,D,20211014,000000,11.6399,11.6399,11.6399,11.6399,1238,0
+NSYS.US,D,20211015,000000,11.69,11.8466,11.2869,11.2869,4472,0
+NSYS.US,D,20211018,000000,11.24,11.25,10.26,10.61,5752,0
+NSYS.US,D,20211019,000000,10.71,11.44,10.5201,10.65,16345,0
+NSYS.US,D,20211020,000000,10.84,11.88,10.6,10.88,34336,0
+NSYS.US,D,20211021,000000,10.56,11.4099,10.56,10.97,2444,0
+NSYS.US,D,20211022,000000,10.5601,11.36,10.5601,11.1,21425,0
+NSYS.US,D,20211025,000000,11,11,9.6,9.72,25736,0
+NSYS.US,D,20211026,000000,9.51,11.1399,9.51,10.9412,23431,0
+NSYS.US,D,20211027,000000,10.77,10.77,10,10.5077,7628,0
+NSYS.US,D,20211028,000000,10.41,11.37,10.0345,10.41,21946,0
+NSYS.US,D,20211029,000000,10.57,10.78,10.25,10.395,5061,0
+NSYS.US,D,20211101,000000,10.485,10.485,9.82,10.37,16450,0
+NSYS.US,D,20211102,000000,10.08,10.15,9.9211,10.02,3107,0
+NSYS.US,D,20211103,000000,9.91,10.11,9.77,10,7158,0
+NSYS.US,D,20211104,000000,9.96,10.15,9.8198,9.8198,6266,0
+NSYS.US,D,20211105,000000,9.86,11.0454,9.86,10.61,19384,0
+NSYS.US,D,20211108,000000,10.9506,10.9506,10.752,10.8999,2749,0
+NSYS.US,D,20211109,000000,10.6,10.8244,10.5528,10.7986,3628,0
+NSYS.US,D,20211110,000000,10.62,10.7587,10.3001,10.7204,17000,0
+NSYS.US,D,20211111,000000,11,11.424,9.99,10.3,44877,0
+NSYS.US,D,20211112,000000,10.25,10.305,9.97,9.97,4800,0
+NSYS.US,D,20211115,000000,9.89,10.1498,9.7303,9.9,12783,0
+NSYS.US,D,20211116,000000,9.538,9.8,9.538,9.65,4505,0
+NSYS.US,D,20211117,000000,9.23,9.9,9.02,9.8653,3163,0
+NSYS.US,D,20211118,000000,9.545,9.79,9.5,9.57,2857,0
+NSYS.US,D,20211119,000000,9.32,10.5,9.32,10.47,5058,0
+NSYS.US,D,20211122,000000,10.29,10.29,9.51,9.955,5148,0
+NSYS.US,D,20211123,000000,9.57,9.9102,9.57,9.9102,1562,0
+NSYS.US,D,20211124,000000,9.91,10.47,9.75,10.47,1269,0
+NSYS.US,D,20211126,000000,10.37,10.71,10.37,10.37,1458,0
+NSYS.US,D,20211129,000000,10.69,10.69,10.455,10.6,3064,0
+NSYS.US,D,20211130,000000,10.1629,11.07,10.1629,11.07,6947,0
+NSYS.US,D,20211201,000000,11.35,11.35,10.83,10.84,5889,0
+NSYS.US,D,20211202,000000,10.3401,10.9013,10.3401,10.9013,885,0
+NSYS.US,D,20211203,000000,10.86,10.86,10.3,10.48,7722,0
+NSYS.US,D,20211206,000000,10.4603,10.53,10.26,10.26,1571,0
+NSYS.US,D,20211207,000000,10.5,10.55,10.4594,10.55,2995,0
+NSYS.US,D,20211208,000000,10.62,10.8,10.27,10.8,932,0
+NSYS.US,D,20211209,000000,10.28,11,10.28,10.65,2015,0
+NSYS.US,D,20211210,000000,10.71,10.71,10.29,10.29,5544,0
+NSYS.US,D,20211213,000000,10.29,10.505,10.25,10.505,3157,0
+NSYS.US,D,20211214,000000,10.27,10.27,10.27,10.27,311,0
+NSYS.US,D,20211215,000000,10.2,10.3,10,10.3,2642,0
+NSYS.US,D,20211216,000000,10.12,10.4,10.12,10.39,3428,0
+NSYS.US,D,20211217,000000,10.3623,10.3623,10.02,10.02,546,0
+NSYS.US,D,20211220,000000,10.1,10.1,10.1,10.1,334,0
+NSYS.US,D,20211221,000000,10.0109,10.0109,9.85,9.85,1115,0
+NSYS.US,D,20211222,000000,10.13,10.2958,10.1,10.2958,1111,0
+NSYS.US,D,20211223,000000,10.25,10.3,10.1645,10.1645,1336,0
+NSYS.US,D,20211227,000000,10.112,10.3899,10.112,10.3899,826,0
+NSYS.US,D,20211228,000000,10.195,10.3899,10.1,10.1,1978,0
+NSYS.US,D,20211229,000000,10.26,10.35,9.99,10.06,952,0
+NSYS.US,D,20211230,000000,10.06,10.1,9.8923,10.01,4647,0
+NSYS.US,D,20211231,000000,10.202,10.35,10.202,10.35,729,0
+NSYS.US,D,20220103,000000,10.38,11.3899,10.38,10.5602,18053,0
+NSYS.US,D,20220104,000000,10.67,10.81,10.5101,10.81,5583,0
+NSYS.US,D,20220105,000000,11.05,11.05,10.5,10.5,6422,0
+NSYS.US,D,20220106,000000,10.944,10.944,10.35,10.35,732,0
+NSYS.US,D,20220107,000000,10.22,10.56,10.22,10.56,1070,0
+NSYS.US,D,20220110,000000,10.99,10.99,10.0751,10.544,4782,0
+NSYS.US,D,20220111,000000,10.8,10.8,10.5,10.5,6956,0
+NSYS.US,D,20220112,000000,10.65,10.65,10.45,10.45,728,0
+NSYS.US,D,20220113,000000,10.235,10.55,10.235,10.55,4991,0
+NSYS.US,D,20220114,000000,10.61,10.7,10.47,10.47,2469,0
+NSYS.US,D,20220118,000000,10.05,10.25,10.05,10.21,983,0
+NSYS.US,D,20220119,000000,10.1601,10.1722,9.9,10.1201,7447,0
+NSYS.US,D,20220120,000000,10.12,10.2889,10.12,10.2889,972,0
+NSYS.US,D,20220121,000000,10.2301,10.5001,10.05,10.35,2977,0
+NSYS.US,D,20220124,000000,10.1,10.4088,9.61,10.1,1419,0
+NSYS.US,D,20220125,000000,9.91,10.405,9.9,10.0999,3634,0
+NSYS.US,D,20220126,000000,9.63,10.18,9.63,9.8554,1745,0
+NSYS.US,D,20220127,000000,10,10.15,9.99,9.99,2066,0
+NSYS.US,D,20220128,000000,10.0013,10.2546,9.8101,9.8101,2626,0
+NSYS.US,D,20220131,000000,9.93,10.385,9.93,10.1019,2947,0
+NSYS.US,D,20220201,000000,10.255,10.385,10.0933,10.1294,4232,0
+NSYS.US,D,20220202,000000,10.0785,10.185,9.72,9.72,2889,0
+NSYS.US,D,20220203,000000,9.83,10.41,9.83,10.4099,3626,0
+NSYS.US,D,20220204,000000,9.8,10.2,9.75,10.2,868,0
+NSYS.US,D,20220207,000000,10.1202,10.23,9.92,9.92,2785,0
+NSYS.US,D,20220208,000000,10,10.7,10,10.6994,14916,0
+NSYS.US,D,20220209,000000,10.28,10.33,10.1827,10.1827,4654,0
+NSYS.US,D,20220210,000000,10.1572,10.25,10.1572,10.24,526,0
+NSYS.US,D,20220211,000000,10.2,10.2,9.6541,10.15,2394,0
+NSYS.US,D,20220214,000000,9.89,10.0581,9.89,10.0581,2185,0
+NSYS.US,D,20220215,000000,9.9821,10.2122,9.58,10.2122,3199,0
+NSYS.US,D,20220216,000000,10.25,10.25,10.25,10.25,3453,0
+NSYS.US,D,20220217,000000,10.38,10.3981,10.05,10.2,7349,0
+NSYS.US,D,20220218,000000,10.22,10.22,10.22,10.22,151,0
+NSYS.US,D,20220222,000000,9.95,9.95,9.95,9.95,1504,0
+NSYS.US,D,20220223,000000,10,10.14,10,10.14,2944,0
+NSYS.US,D,20220224,000000,9.92,10.14,9.92,10.14,2535,0
+NSYS.US,D,20220225,000000,10,10.2,10,10.15,4306,0
+NSYS.US,D,20220228,000000,10.2,10.44,10.2,10.44,2670,0
+NSYS.US,D,20220301,000000,10.61,10.63,10.24,10.24,467,0
+NSYS.US,D,20220302,000000,10.37,10.46,10.37,10.46,517,0
+NSYS.US,D,20220303,000000,10.6,10.72,10.6,10.72,1029,0
+NSYS.US,D,20220304,000000,10.75,10.75,10.65,10.65,978,0
+NSYS.US,D,20220307,000000,10.67,12.2,10.67,12.2,29731,0
+NSYS.US,D,20220308,000000,12.13,12.3,10.67,11.59,2415,0
+NSYS.US,D,20220309,000000,11.11,12.17,11.11,12.17,444,0
+NSYS.US,D,20220310,000000,11.14,11.2,10.63,11,2377,0
+NSYS.US,D,20220311,000000,11.33,11.33,11.33,11.33,300,0
+NSYS.US,D,20220314,000000,10.8184,10.9014,10.8184,10.9014,355,0
+NSYS.US,D,20220315,000000,11.275,11.275,11.11,11.11,624,0
+NSYS.US,D,20220317,000000,12.24,12.38,11.75,11.8,4575,0
+NSYS.US,D,20220318,000000,11.7003,11.925,11.51,11.75,1810,0
+NSYS.US,D,20220321,000000,11.76,11.93,11.465,11.65,4860,0
+NSYS.US,D,20220322,000000,12.01,12.1847,10.83,11,27520,0
+NSYS.US,D,20220323,000000,11,11,9.55,9.95,11575,0
+NSYS.US,D,20220324,000000,9.93,10.0031,9.5,9.975,14638,0
+NSYS.US,D,20220325,000000,9.89,10.17,9.755,9.9801,20127,0
+NSYS.US,D,20220328,000000,9.94,10,9.84,9.998,3793,0
+NSYS.US,D,20220329,000000,10.47,10.47,9.8,9.8,9586,0
+NSYS.US,D,20220330,000000,10.13,10.15,10,10,3119,0
+NSYS.US,D,20220331,000000,10.15,10.4799,10.1,10.4799,1652,0
+NSYS.US,D,20220401,000000,10.21,10.63,10.2001,10.63,2480,0
+NSYS.US,D,20220404,000000,10.4643,10.61,10.4643,10.6064,3138,0
+NSYS.US,D,20220405,000000,10.6119,10.65,10.6119,10.65,1040,0
+NSYS.US,D,20220406,000000,10.425,10.5,10.15,10.15,1641,0
+NSYS.US,D,20220407,000000,10.0223,10.205,10.01,10.0102,3679,0
+NSYS.US,D,20220408,000000,10,10,10,10,847,0
+NSYS.US,D,20220411,000000,10.09,10.17,9.9406,10.17,7671,0
+NSYS.US,D,20220412,000000,10.085,10.085,10,10,355,0
+NSYS.US,D,20220413,000000,10.5,10.5,10.02,10.02,791,0
+NSYS.US,D,20220414,000000,10.18,10.58,10.18,10.2856,6675,0
+NSYS.US,D,20220418,000000,10.38,11.1,10.38,10.6532,5210,0
+NSYS.US,D,20220419,000000,10.77,11.6,10.77,11.6,2453,0
+NSYS.US,D,20220420,000000,11.58,11.8,11.0178,11.1846,3716,0
+NSYS.US,D,20220421,000000,11.39,13,11.225,12.75,32451,0
+NSYS.US,D,20220422,000000,12.45,12.9,11.7601,12.3704,9838,0
+NSYS.US,D,20220425,000000,12.28,13.47,12.01,12.65,16108,0
+NSYS.US,D,20220426,000000,12.2994,13.59,12.245,13.2064,5721,0
+NSYS.US,D,20220427,000000,13.06,13.26,12.39,12.7,15535,0
+NSYS.US,D,20220428,000000,12.65,13.7207,12.13,12.9,19776,0
+NSYS.US,D,20220429,000000,12.83,12.83,12.62,12.62,1545,0
+NSYS.US,D,20220502,000000,13.4401,13.4401,12.7,13.045,8945,0
+NSYS.US,D,20220503,000000,12.66,13.35,12.66,12.895,4880,0
+NSYS.US,D,20220504,000000,12.79,13.25,12.78,13,6274,0
+NSYS.US,D,20220505,000000,12.75,13.15,12.17,13.15,6426,0
+NSYS.US,D,20220506,000000,12.92,13.18,12.29,12.59,7701,0
+NSYS.US,D,20220509,000000,12.67,12.85,12.32,12.32,5431,0
+NSYS.US,D,20220510,000000,12.7994,13.25,11.42,12.34,17582,0
+NSYS.US,D,20220511,000000,12.5,13.5,11.5713,13.19,5236,0
+NSYS.US,D,20220512,000000,13.23,13.23,12.25,12.2864,6333,0
+NSYS.US,D,20220513,000000,12.43,12.545,11.783,11.95,7576,0
+NSYS.US,D,20220516,000000,11.87,12.53,11.68,11.94,4385,0
+NSYS.US,D,20220517,000000,11.78,12.1,11.78,12,2713,0
+NSYS.US,D,20220518,000000,11.9,12,11.7,11.7,3530,0
+NSYS.US,D,20220519,000000,11.158,11.9,10.94,11.4962,3967,0
+NSYS.US,D,20220520,000000,11.102,11.102,10.6,10.87,2217,0
+NSYS.US,D,20220523,000000,10.93,11.1601,10.93,11.1,2641,0
+NSYS.US,D,20220524,000000,11.16,11.895,11.16,11.7,5592,0
+NSYS.US,D,20220525,000000,12.19,12.19,11.28,11.55,7460,0
+NSYS.US,D,20220526,000000,11.6527,11.6527,11.3,11.5751,1628,0
+NSYS.US,D,20220527,000000,11.2248,11.75,11.2248,11.75,1855,0
+NSYS.US,D,20220531,000000,11.4385,11.52,11.4385,11.52,720,0
+NSYS.US,D,20220601,000000,11.5229,11.9105,11.4815,11.9105,2345,0
+NSYS.US,D,20220602,000000,11.74,12.1293,10.8409,11.74,2812,0
+NSYS.US,D,20220603,000000,11.5,11.5,11.35,11.35,488,0
+NSYS.US,D,20220606,000000,11.125,11.64,11.04,11.64,3435,0
+NSYS.US,D,20220607,000000,11.21,11.725,11.21,11.31,2489,0
+NSYS.US,D,20220608,000000,11.3,12.14,11,11.41,2964,0
+NSYS.US,D,20220613,000000,10.56,10.9,10.56,10.9,356,0
+NSYS.US,D,20220614,000000,10.41,10.65,10.39,10.65,2285,0
+NSYS.US,D,20220615,000000,10.27,10.98,10.27,10.98,1611,0
+NSYS.US,D,20220616,000000,10.98,12.15,10.5001,12.15,4420,0
+NSYS.US,D,20220617,000000,11.67,12.1899,11.67,12.14,794,0
+NSYS.US,D,20220621,000000,12.19,12.19,11.89,11.95,861,0
+NSYS.US,D,20220622,000000,11.75,11.9,11.55,11.9,547,0
+NSYS.US,D,20220623,000000,11.8473,11.8473,11.81,11.81,398,0
+NSYS.US,D,20220624,000000,11.53,12.28,11.53,12.28,3478,0
+NSYS.US,D,20220627,000000,12.024,13.4,11.73,13.02,9099,0
+NSYS.US,D,20220628,000000,13.24,14.2,12.83,13.24,18720,0
+NSYS.US,D,20220629,000000,12.5,14.37,12.5,13.08,11855,0
+NSYS.US,D,20220630,000000,12.79,14,12.79,14,6311,0
+NSYS.US,D,20220701,000000,13.55,14.25,13.1,13.44,9113,0
+NSYS.US,D,20220705,000000,13.9,14,13.1,13.75,9153,0
+NSYS.US,D,20220706,000000,14,14,13.48,13.8963,4585,0
+NSYS.US,D,20220707,000000,13.79,14,13.25,13.52,5112,0
+NSYS.US,D,20220708,000000,13.6,15.06,13.5,14.713,22627,0
+NSYS.US,D,20220711,000000,15.16,17.39,14.51,15.864,62996,0
+NSYS.US,D,20220712,000000,16,19.56,15.665,18.38,48935,0
+NSYS.US,D,20220713,000000,18.38,18.5,15.9101,16.965,38883,0
+NSYS.US,D,20220714,000000,17.36,17.36,15.84,16.22,12574,0
+NSYS.US,D,20220715,000000,16.15,16.3581,15.2005,15.41,11655,0
+NSYS.US,D,20220718,000000,15.52,15.52,14.0158,14.35,22599,0
+NSYS.US,D,20220719,000000,13.92,14.3399,12.701,12.75,10396,0
+NSYS.US,D,20220720,000000,13.02,13.02,11.8401,12.4083,9420,0
+NSYS.US,D,20220721,000000,12.37,13.3657,12.25,12.32,13512,0
+NSYS.US,D,20220722,000000,12.31,12.3645,11.51,11.89,8538,0
+NSYS.US,D,20220725,000000,11.88,12.11,11.71,11.92,3370,0
+NSYS.US,D,20220726,000000,11.92,11.92,10.73,11.11,8199,0
+NSYS.US,D,20220727,000000,11.44,11.7,10.855,11.01,6604,0
+NSYS.US,D,20220728,000000,10.99,11.01,10.46,10.59,11487,0
+NSYS.US,D,20220729,000000,10.8609,10.9,10.6769,10.6769,3318,0
+NSYS.US,D,20220801,000000,10.68,10.68,10.4,10.42,5256,0
+NSYS.US,D,20220802,000000,10.66,10.77,10.62,10.62,1727,0
+NSYS.US,D,20220803,000000,10.5406,10.6,10.4,10.45,3904,0
+NSYS.US,D,20220804,000000,10.8,11.05,10.4,10.81,5521,0
+NSYS.US,D,20220805,000000,10.69,10.8,10.57,10.57,3220,0
+NSYS.US,D,20220808,000000,10.6,10.93,10.6,10.86,2415,0
+NSYS.US,D,20220809,000000,10.64,10.64,10.07,10.2501,7497,0
+NSYS.US,D,20220810,000000,11.75,12.98,11.75,12.0337,34021,0
+NSYS.US,D,20220811,000000,12,12.41,11.6701,11.91,9806,0
+NSYS.US,D,20220812,000000,12.06,12.99,12.035,12.363,17904,0
+NSYS.US,D,20220815,000000,12.4,13.95,12.4,12.87,38117,0
+NSYS.US,D,20220816,000000,13.39,13.8599,13.2169,13.2169,8989,0
+NSYS.US,D,20220817,000000,13.36,13.5976,13.1,13.1245,3612,0
+NSYS.US,D,20220818,000000,13.9199,14.71,13.6,14.5,10336,0
+NSYS.US,D,20220819,000000,14.55,15.6,14.55,15.345,9894,0
+NSYS.US,D,20220822,000000,15.55,16.7899,15.33,15.58,13513,0
+NSYS.US,D,20220823,000000,15.58,15.58,13.8412,14.15,7628,0
+NSYS.US,D,20220824,000000,14.25,14.3,12.9501,14.2,6072,0
+NSYS.US,D,20220825,000000,14.2999,14.2999,13.73,13.94,2233,0
+NSYS.US,D,20220826,000000,13.3498,13.76,12.92,12.96,9122,0
+NSYS.US,D,20220829,000000,12.9,12.9,12.9,12.9,1520,0
+NSYS.US,D,20220830,000000,12.42,13.2,12.1501,12.75,19956,0
+NSYS.US,D,20220831,000000,13,13.025,12.01,12.34,7892,0
+NSYS.US,D,20220901,000000,11.95,12.02,11.95,12.02,2547,0
+NSYS.US,D,20220902,000000,11.96,11.96,11.96,11.96,734,0
+NSYS.US,D,20220906,000000,11.92,12.05,11.92,12.05,3251,0
+NSYS.US,D,20220907,000000,12.21,12.84,11.75,12.0317,21321,0
+NSYS.US,D,20220908,000000,12.05,12.1,12,12.1,1693,0
+NSYS.US,D,20220909,000000,12.13,12.13,12,12,1874,0
+NSYS.US,D,20220912,000000,12.25,12.25,11.75,11.98,7745,0
+NSYS.US,D,20220913,000000,11.44,12.065,11.44,11.48,11174,0
+NSYS.US,D,20220914,000000,11.5,11.97,11.5,11.5,4504,0
+NSYS.US,D,20220915,000000,11.84,11.84,11.25,11.3,3701,0
+NSYS.US,D,20220916,000000,11.4,11.94,10.9,11.94,6219,0
+NSYS.US,D,20220919,000000,11.64,11.69,10.91,11.285,1512,0
+NSYS.US,D,20220921,000000,11.36,11.36,11.14,11.14,959,0
+NSYS.US,D,20220922,000000,11.25,11.25,10.9301,11.15,2008,0
+NSYS.US,D,20220923,000000,11.03,11.11,10.47,10.67,5152,0
+NSYS.US,D,20220926,000000,11,11,10.51,10.65,4725,0
+NSYS.US,D,20220927,000000,11.05,11.07,10.62,10.75,8965,0
+NSYS.US,D,20220928,000000,10.9,10.98,10.9,10.95,1556,0
+NSYS.US,D,20220929,000000,10.4762,10.9324,10.4762,10.7201,2349,0
+NSYS.US,D,20220930,000000,10.71,10.85,10.54,10.54,3126,0
+NSYS.US,D,20221003,000000,10.59,10.6515,10.3501,10.631,7762,0
+NSYS.US,D,20221004,000000,10.905,10.905,10.59,10.61,1370,0
+NSYS.US,D,20221005,000000,10.7,10.7195,10.52,10.53,2344,0
+NSYS.US,D,20221006,000000,10.7301,10.9,10.6001,10.75,7353,0
+NSYS.US,D,20221007,000000,10.51,10.55,10.5,10.5,4071,0
+NSYS.US,D,20221010,000000,10.5,10.6084,10.5,10.6084,2591,0
+NSYS.US,D,20221011,000000,10.5,10.5,9.31,10.1,20920,0
+NSYS.US,D,20221012,000000,10.2792,10.2792,9.84,9.85,2709,0
+NSYS.US,D,20221013,000000,9.7501,10.19,9.75,10.17,13918,0
+NSYS.US,D,20221014,000000,10.1699,10.17,9.96,10,1814,0
+NSYS.US,D,20221017,000000,10.04,10.1657,9.8501,10.13,7910,0
+NSYS.US,D,20221018,000000,10.13,10.17,10.01,10.01,1671,0
+NSYS.US,D,20221019,000000,9.73,10.07,9.69,10.06,4452,0
+NSYS.US,D,20221020,000000,9.77,10.08,9.75,10.08,2699,0
+NSYS.US,D,20221021,000000,10.15,10.31,10.0862,10.3,6646,0
+NSYS.US,D,20221024,000000,9.85,10.3,9.85,10.3,2477,0
+NSYS.US,D,20221025,000000,10.29,10.3,10.26,10.26,5673,0
+NSYS.US,D,20221026,000000,10,10.2,10,10.192,1705,0
+NSYS.US,D,20221027,000000,10.03,10.27,10.02,10.02,3507,0
+NSYS.US,D,20221028,000000,10.07,10.18,10.07,10.18,1652,0
+NSYS.US,D,20221031,000000,10.125,10.125,9.88,10.1,3078,0
+NSYS.US,D,20221101,000000,10.2999,10.3,10.25,10.2501,9239,0
+NSYS.US,D,20221102,000000,10.3,10.3458,10.3,10.34,7580,0
+NSYS.US,D,20221103,000000,10.34,10.7785,10.34,10.75,2727,0
+NSYS.US,D,20221104,000000,10.67,10.75,10.67,10.7499,1980,0
+NSYS.US,D,20221107,000000,10.75,11.85,10.75,11.6577,31961,0
+NSYS.US,D,20221108,000000,11.3838,11.6289,11.31,11.6289,5024,0
+NSYS.US,D,20221109,000000,11.65,12.8,11.4,12.2472,37179,0
+NSYS.US,D,20221110,000000,12.5,13.895,12.5,13.35,32956,0
+NSYS.US,D,20221111,000000,13.42,13.45,12.95,13.1546,8803,0
+NSYS.US,D,20221114,000000,13.25,13.85,12.8601,13.51,17539,0
+NSYS.US,D,20221115,000000,13.3243,13.74,13.3243,13.47,2138,0
+NSYS.US,D,20221116,000000,13.5,13.5,12.87,13.45,1648,0
+NSYS.US,D,20221117,000000,13.45,13.87,13.37,13.6245,16846,0
+NSYS.US,D,20221118,000000,13.38,13.7267,13.38,13.7267,3776,0
+NSYS.US,D,20221121,000000,13.8149,14.8499,13.76,14,16575,0
+NSYS.US,D,20221122,000000,13.95,14.7,13.9461,14.34,10342,0
+NSYS.US,D,20221123,000000,14.34,14.82,14.34,14.67,5438,0
+NSYS.US,D,20221125,000000,15,15.1985,14.5,15.17,9787,0
+NSYS.US,D,20221128,000000,15.34,15.7455,15.2001,15.36,9873,0
+NSYS.US,D,20221129,000000,15.84,15.8499,15.57,15.78,2304,0
+NSYS.US,D,20221130,000000,15.85,16.01,15.35,15.675,25729,0
+NSYS.US,D,20221201,000000,15.99,15.9999,15.54,15.54,2771,0
+NSYS.US,D,20221202,000000,15.4,16,15.4,15.59,1656,0
+NSYS.US,D,20221205,000000,15.5747,15.9096,15.5747,15.9096,2089,0
+NSYS.US,D,20221206,000000,15.7255,15.848,15.7,15.7101,3540,0
+NSYS.US,D,20221207,000000,15.56,15.7172,15.56,15.7172,1604,0
+NSYS.US,D,20221208,000000,15.68,15.9623,15.64,15.64,634,0
+NSYS.US,D,20221209,000000,15.61,15.61,13.8493,14.2,6274,0
+NSYS.US,D,20221212,000000,14.03,14.03,12.69,13,4172,0
+NSYS.US,D,20221213,000000,13.113,13.93,13.113,13.93,1884,0
+NSYS.US,D,20221214,000000,13.66,13.99,13.5,13.5,5609,0
+NSYS.US,D,20221215,000000,13.25,13.63,12.3,13.28,3899,0
+NSYS.US,D,20221216,000000,12.86,12.86,12.86,12.86,920,0
+NSYS.US,D,20221219,000000,13.1475,13.15,12.88,12.88,840,0
+NSYS.US,D,20221220,000000,13.0936,13.2299,12.88,13.2299,1899,0
+NSYS.US,D,20221222,000000,12.86,12.8601,11.9,12.6099,11093,0
+NSYS.US,D,20221223,000000,12.12,12.13,11.7999,12.13,7619,0
+NSYS.US,D,20221227,000000,11.8759,11.8759,11.29,11.44,3468,0
+NSYS.US,D,20221228,000000,11.3279,12.285,11.31,12.092,18410,0
+NSYS.US,D,20221229,000000,12.475,12.475,11.69,11.8001,14530,0
+NSYS.US,D,20221230,000000,12.2691,12.8224,11.94,12.25,5474,0
+NSYS.US,D,20230103,000000,12.31,12.95,11.87,11.87,2406,0
+NSYS.US,D,20230104,000000,12.255,12.6753,11.79,11.79,2840,0
+NSYS.US,D,20230105,000000,11.8443,12.5158,11.75,12.5158,2584,0
+NSYS.US,D,20230106,000000,12.54,12.675,12.485,12.6719,6975,0
+NSYS.US,D,20230109,000000,12.9786,13,12.17,12.2,10778,0
+NSYS.US,D,20230110,000000,12.27,12.83,12.27,12.81,2960,0
+NSYS.US,D,20230111,000000,12.61,13.0445,12.3201,12.3201,1564,0
+NSYS.US,D,20230112,000000,12.1314,13.12,12.1314,12.965,7020,0
+NSYS.US,D,20230113,000000,13.4299,13.4299,12.46,12.7229,2419,0
+NSYS.US,D,20230117,000000,12.8275,13.14,12.76,12.98,4030,0
+NSYS.US,D,20230118,000000,12.64,13.3,12.63,13.1,4912,0
+NSYS.US,D,20230119,000000,13,13.11,12.7299,12.9,3315,0
+NSYS.US,D,20230120,000000,12.8,13.7,12.8,13.43,11693,0
+NSYS.US,D,20230123,000000,13.46,13.73,13.25,13.5,9097,0
+NSYS.US,D,20230124,000000,13.1814,13.75,13.1814,13.4928,963,0
+NSYS.US,D,20230125,000000,13.52,13.52,13.5,13.5,774,0
+NSYS.US,D,20230126,000000,13.3,13.9155,13.3,13.8415,3087,0
+NSYS.US,D,20230127,000000,13.85,13.945,13.385,13.6499,5874,0
+NSYS.US,D,20230130,000000,13.7999,13.7999,13.545,13.55,1220,0
+NSYS.US,D,20230131,000000,13.5,13.8,13.34,13.79,8158,0
+NSYS.US,D,20230201,000000,13.5,14.68,13.5,14.68,15888,0
+NSYS.US,D,20230202,000000,14.88,15.72,14.5213,15.4083,19166,0
+NSYS.US,D,20230203,000000,15.15,15.25,15,15.0002,3260,0
+NSYS.US,D,20230206,000000,15.06,15.5,15.06,15.5,1265,0
+NSYS.US,D,20230207,000000,15.72,15.85,15.43,15.85,2655,0
+NSYS.US,D,20230208,000000,15.79,15.99,15.16,15.89,4179,0
+NSYS.US,D,20230209,000000,15.8,16.52,15.42,15.54,42830,0
+NSYS.US,D,20230210,000000,15.66,15.66,14.89,14.98,7798,0
+NSYS.US,D,20230213,000000,14.99,15.46,14.94,15.46,18505,0
+NSYS.US,D,20230214,000000,15.14,15.14,14.6775,14.72,9367,0
+NSYS.US,D,20230215,000000,14.8909,14.9436,14.5998,14.5998,11460,0
+NSYS.US,D,20230216,000000,14.58,14.58,14.4618,14.4618,1444,0
+NSYS.US,D,20230217,000000,14.3,14.43,14.25,14.25,9570,0
+NSYS.US,D,20230221,000000,14.694,14.694,14.2614,14.2614,11743,0
+NSYS.US,D,20230222,000000,14.55,14.55,14.468,14.468,3913,0
+NSYS.US,D,20230223,000000,14.96,14.96,14.32,14.39,3430,0
+NSYS.US,D,20230224,000000,14.28,14.28,13.1001,14.065,2598,0
+NSYS.US,D,20230227,000000,14.5677,14.5677,14.05,14.05,1759,0
+NSYS.US,D,20230228,000000,14.4,14.81,14.03,14.555,7438,0
+NSYS.US,D,20230301,000000,14.3416,14.765,14.3416,14.765,1518,0
+NSYS.US,D,20230302,000000,14.25,15.18,14.25,14.47,7622,0
+NSYS.US,D,20230303,000000,14.51,14.9385,14.2701,14.76,3823,0
+NSYS.US,D,20230306,000000,15.17,15.9699,15.06,15.8199,1036,0
+NSYS.US,D,20230307,000000,15.5863,16.07,14.9,15.112,6405,0
+NSYS.US,D,20230308,000000,15.0464,15.0464,14.65,14.7,4674,0
+NSYS.US,D,20230309,000000,14.67,14.96,13.58,13.62,9733,0
+NSYS.US,D,20230310,000000,13.9,14.4,12.175,12.7999,15718,0
+NSYS.US,D,20230313,000000,12.25,14.35,12.25,13.1786,14091,0
+NSYS.US,D,20230314,000000,13.49,14.26,13.18,13.2,6516,0
+NSYS.US,D,20230315,000000,13.25,13.35,12,13.03,19614,0
+NSYS.US,D,20230316,000000,12.76,13.95,12.76,13.15,15389,0
+NSYS.US,D,20230317,000000,13,13,11.02,11.78,18590,0
+NSYS.US,D,20230320,000000,11.04,12.165,11.04,11.82,6920,0
+NSYS.US,D,20230321,000000,12,12.6,11.3,11.53,9512,0
+NSYS.US,D,20230322,000000,11.6,11.9441,11.1,11.1813,2522,0
+NSYS.US,D,20230323,000000,11.21,12.1599,10.5,10.71,9761,0
+NSYS.US,D,20230324,000000,10.5,10.7999,10.37,10.59,19157,0
+NSYS.US,D,20230327,000000,11.06,11.06,10.38,10.67,10072,0
+NSYS.US,D,20230328,000000,10.65,11.03,10.5,10.73,9641,0
+NSYS.US,D,20230329,000000,10.855,10.9999,10.525,10.6,5770,0
+NSYS.US,D,20230330,000000,10.51,10.7,10.48,10.535,3693,0
+NSYS.US,D,20230331,000000,10.57,10.7499,10.4,10.65,9834,0
+NSYS.US,D,20230403,000000,10.39,10.7899,9.9684,10.5797,12582,0
+NSYS.US,D,20230404,000000,10.37,10.37,9.97,10,4570,0
+NSYS.US,D,20230405,000000,10,10.1899,9.59,9.7,3477,0
+NSYS.US,D,20230406,000000,9.713,10.09,9.7,9.74,7835,0
+NSYS.US,D,20230410,000000,9.72,10.579,9.72,10.579,5221,0
+NSYS.US,D,20230411,000000,10.5699,10.57,10.53,10.53,1020,0
+NSYS.US,D,20230412,000000,10.5287,10.558,10.1206,10.47,7036,0
+NSYS.US,D,20230413,000000,10.42,10.78,10.3,10.71,3741,0
+NSYS.US,D,20230414,000000,10.5439,10.5439,10.5439,10.5439,388,0
+NSYS.US,D,20230417,000000,10.54,10.54,10.5399,10.54,354,0
+NSYS.US,D,20230418,000000,10.53,10.561,10.25,10.28,1008,0
+NSYS.US,D,20230419,000000,10.2,10.3999,10.0101,10.39,3006,0
+NSYS.US,D,20230420,000000,10.3999,10.3999,10.38,10.38,401,0
+NSYS.US,D,20230421,000000,10.4,10.4,10.15,10.15,3261,0
+NSYS.US,D,20230424,000000,10.3237,10.3237,10.075,10.1,7444,0
+NSYS.US,D,20230425,000000,10.25,10.25,9.9,10.05,7157,0
+NSYS.US,D,20230426,000000,10.1,10.1002,9.95,9.9712,6516,0
+NSYS.US,D,20230427,000000,9.89,10.1437,9.8,10,3405,0
+NSYS.US,D,20230428,000000,9.9,10.06,9.9,10,1280,0
+NSYS.US,D,20230501,000000,9.94,9.94,9.94,9.94,920,0
+NSYS.US,D,20230502,000000,9.9939,9.9939,9.4437,9.4437,3372,0
+NSYS.US,D,20230503,000000,9.5,9.9315,9.5,9.75,5579,0
+NSYS.US,D,20230504,000000,9.4765,9.555,9.15,9.555,4050,0
+NSYS.US,D,20230505,000000,9.5,10.19,9.5,10.17,5998,0
+NSYS.US,D,20230508,000000,9.88,9.9792,9.88,9.9792,1007,0
+NSYS.US,D,20230509,000000,10.1999,10.65,9.85,10.52,5367,0
+NSYS.US,D,20230510,000000,10.54,10.7,9.91,10,11075,0
+NSYS.US,D,20230511,000000,9.5001,9.91,9,9.67,8811,0
+NSYS.US,D,20230512,000000,9.34,9.6,9.3001,9.37,3797,0
+NSYS.US,D,20230515,000000,9.56,9.71,9.005,9.3901,11000,0
+NSYS.US,D,20230516,000000,9.39,9.6,9.25,9.25,5987,0
+NSYS.US,D,20230517,000000,9.11,9.5055,9,9.5,14429,0
+NSYS.US,D,20230518,000000,9.15,9.4599,9,9.285,4913,0
+NSYS.US,D,20230519,000000,9.1483,9.42,9.04,9.23,7119,0
+NSYS.US,D,20230522,000000,9.48,10.01,9.23,9.48,17436,0
+NSYS.US,D,20230523,000000,9.54,9.81,9.3,9.45,9685,0
+NSYS.US,D,20230524,000000,9.3,9.55,9.3,9.3253,870,0
+NSYS.US,D,20230525,000000,9.7999,9.7999,9.41,9.41,1834,0
+NSYS.US,D,20230530,000000,9.5,10.05,9.38,9.45,17219,0
+NSYS.US,D,20230531,000000,9.57,9.6599,9.415,9.6599,5504,0
+NSYS.US,D,20230601,000000,9.58,9.6199,9.5,9.6199,5475,0
+NSYS.US,D,20230602,000000,9.54,9.81,9.35,9.81,13085,0
+NSYS.US,D,20230605,000000,9.64,9.77,9.5,9.63,3757,0
+NSYS.US,D,20230606,000000,9.55,10.17,9.51,10.14,3765,0
+NSYS.US,D,20230607,000000,10.27,10.6633,9.89,10.28,7807,0
+NSYS.US,D,20230608,000000,10.3,11.2599,10.1,10.3899,20216,0
+NSYS.US,D,20230609,000000,10.3,10.85,9.94,10.41,13472,0
+NSYS.US,D,20230612,000000,10.87,11.25,10.65,10.765,13997,0
+NSYS.US,D,20230613,000000,10.58,11.02,10.441,10.975,7253,0
+NSYS.US,D,20230614,000000,10.67,11,10.61,11,4164,0
+NSYS.US,D,20230615,000000,10.2186,10.9899,10.2186,10.31,13247,0
+NSYS.US,D,20230616,000000,10.5,10.95,9.41,10.95,19685,0
+NSYS.US,D,20230620,000000,10.62,10.62,9.89,10.01,10852,0
+NSYS.US,D,20230621,000000,10.1,10.4899,9.895,10.25,4329,0
+NSYS.US,D,20230622,000000,9.77,10.04,9.0401,9.4632,25300,0
+NSYS.US,D,20230623,000000,9.46,9.46,9.22,9.22,6073,0
+NSYS.US,D,20230626,000000,9.5,9.78,9.15,9.28,9652,0
+NSYS.US,D,20230627,000000,9.6723,10.03,9.45,9.52,8287,0
+NSYS.US,D,20230628,000000,9.46,10.155,9.46,9.5,8655,0
+NSYS.US,D,20230629,000000,10.03,10.03,9.4,9.48,7067,0
+NSYS.US,D,20230630,000000,9.699,10.3,9.505,9.7,10865,0
+NSYS.US,D,20230703,000000,9.71,10,9.585,9.6,5351,0
+NSYS.US,D,20230705,000000,9.97,10.4026,9.55,9.62,5021,0
+NSYS.US,D,20230706,000000,9.71,9.75,9.24,9.4,3031,0
+NSYS.US,D,20230707,000000,9.675,9.83,9.415,9.415,4445,0
+NSYS.US,D,20230710,000000,9.69,10.1,9.52,9.86,5657,0
+NSYS.US,D,20230711,000000,9.82,10,9.35,9.58,14986,0
+NSYS.US,D,20230712,000000,9.5,9.62,9.4,9.41,15914,0
+NSYS.US,D,20230713,000000,9.4699,9.88,9.4481,9.69,8224,0
+NSYS.US,D,20230714,000000,9.7899,9.7899,9.6859,9.6999,1405,0
+NSYS.US,D,20230717,000000,9.7,9.81,9.51,9.7,6240,0
+NSYS.US,D,20230718,000000,9.67,9.84,9.59,9.59,5817,0
+NSYS.US,D,20230719,000000,9.74,10.02,9.7,9.73,7221,0
+NSYS.US,D,20230720,000000,9.711,9.8,9.7003,9.8,971,0
+NSYS.US,D,20230721,000000,9.99,10.25,9.93,10.25,3113,0
+NSYS.US,D,20230724,000000,9.71,10,9.66,10,7533,0
+NSYS.US,D,20230725,000000,9.9999,9.9999,9.96,9.96,1094,0
+NSYS.US,D,20230726,000000,9.65,9.9659,9.65,9.9659,588,0
+NSYS.US,D,20230727,000000,9.9,9.9,9.75,9.85,1540,0
+NSYS.US,D,20230728,000000,9.75,10.09,9.7,9.89,6836,0
+NSYS.US,D,20230731,000000,9.3,9.8585,9.3,9.484,6184,0
+NSYS.US,D,20230801,000000,9.6799,9.87,9.43,9.6106,11615,0
+NSYS.US,D,20230802,000000,9.645,9.87,9.645,9.8699,1162,0
+NSYS.US,D,20230803,000000,9.87,10.15,9.67,9.9,8363,0
+NSYS.US,D,20230804,000000,10.01,10.01,9.59,9.72,3310,0
+NSYS.US,D,20230807,000000,9.84,9.84,9.1,9.61,12458,0
+NSYS.US,D,20230808,000000,9.28,9.8487,9.0801,9.19,6849,0
+NSYS.US,D,20230809,000000,9.25,10.073,8.76,9.61,15121,0
+NSYS.US,D,20230810,000000,9.59,10.09,9.42,9.53,7567,0
+NSYS.US,D,20230811,000000,9.5,9.94,9.24,9.94,3674,0
+NSYS.US,D,20230814,000000,9.68,9.9,9.5299,9.9,8477,0
+NSYS.US,D,20230815,000000,9.8502,9.8502,9.7,9.71,2675,0
+NSYS.US,D,20230816,000000,9.7,9.89,9.3708,9.59,9468,0
+NSYS.US,D,20230817,000000,9.5,9.8067,9.5,9.65,5527,0
+NSYS.US,D,20230818,000000,9.32,9.9,9.32,9.755,3163,0
+NSYS.US,D,20230821,000000,9.69,9.765,9.5474,9.7,2793,0
+NSYS.US,D,20230822,000000,9.57,10.15,9.5,9.68,6508,0
+NSYS.US,D,20230823,000000,9.9,9.9853,9.79,9.9853,1565,0
+NSYS.US,D,20230824,000000,9.65,9.97,9.61,9.86,1348,0
+NSYS.US,D,20230825,000000,9.8803,9.8803,9.8803,9.8803,391,0
+NSYS.US,D,20230829,000000,9.96,10.29,9.85,10.02,10471,0
+NSYS.US,D,20230830,000000,10,10.8887,10,10.1979,4361,0
+NSYS.US,D,20230831,000000,10.1805,10.8657,10.0001,10.4375,1231,0
+NSYS.US,D,20230901,000000,10,10.31,9.91,9.9106,2056,0
+NSYS.US,D,20230905,000000,9.91,10.23,9.86,9.8601,3711,0
+NSYS.US,D,20230906,000000,9.8,10.7099,9.5702,9.8,3827,0
+NSYS.US,D,20230907,000000,9.6,9.81,9.6,9.73,3841,0
+NSYS.US,D,20230908,000000,9.9,10.2515,9.61,9.61,1874,0
+NSYS.US,D,20230911,000000,9.71,10.2793,9.65,9.651,5294,0
+NSYS.US,D,20230912,000000,9.63,9.75,9.555,9.64,2949,0
+NSYS.US,D,20230913,000000,9.9705,9.9705,9.9705,9.9705,230,0
+NSYS.US,D,20230914,000000,9.74,10.3,9.572,10.3,8075,0
+NSYS.US,D,20230915,000000,9.65,9.65,9.57,9.57,2622,0
+NSYS.US,D,20230918,000000,9.66,9.69,9.66,9.69,563,0
+NSYS.US,D,20230920,000000,9.57,9.705,9.49,9.705,4432,0
+NSYS.US,D,20230921,000000,9.9573,9.9573,9.695,9.94,2288,0
+NSYS.US,D,20230922,000000,9.75,10.32,9.7,10.0312,5970,0
+NSYS.US,D,20230925,000000,9.25,9.97,9.25,9.85,2947,0
+NSYS.US,D,20230926,000000,9.879,9.879,9.4,9.5,2184,0
+NSYS.US,D,20230927,000000,9.5,9.63,9.37,9.5,5872,0
+NSYS.US,D,20230928,000000,9.21,9.515,9.11,9.11,8071,0
+NSYS.US,D,20230929,000000,9.1501,9.48,8.77,9.25,8435,0
+NSYS.US,D,20231002,000000,9,9.1,8.805,8.9826,5162,0
+NSYS.US,D,20231003,000000,8.923,8.95,8.76,8.95,2135,0
+NSYS.US,D,20231004,000000,8.48,9.25,8.21,8.8497,7755,0
+NSYS.US,D,20231005,000000,8.5,9.34,8.355,8.67,7899,0
+NSYS.US,D,20231006,000000,8.51,9.0101,8.4,8.4,9794,0
+NSYS.US,D,20231009,000000,8.4,8.96,8.315,8.59,6945,0
+NSYS.US,D,20231010,000000,8.7499,8.7499,8.22,8.31,11342,0
+NSYS.US,D,20231011,000000,8.3,8.4699,7.76,8.01,23551,0
+NSYS.US,D,20231012,000000,8.01,8.39,8.01,8.14,4191,0
+NSYS.US,D,20231013,000000,8.381,8.381,7.76,8.12,6209,0
+NSYS.US,D,20231016,000000,8.09,8.1,7.95,7.96,7235,0
+NSYS.US,D,20231017,000000,8.1768,8.1768,7.96,7.96,3603,0
+NSYS.US,D,20231018,000000,7.945,8.0388,7.945,8.02,3062,0
+NSYS.US,D,20231019,000000,8.0201,8.17,7.83,8.0447,11260,0
+NSYS.US,D,20231020,000000,8.17,8.17,8.02,8.03,15234,0
+NSYS.US,D,20231023,000000,8.0865,8.0865,8.02,8.02,1543,0
+NSYS.US,D,20231024,000000,8.1578,8.17,8.02,8.02,1030,0
+NSYS.US,D,20231025,000000,8.03,8.1,8.03,8.03,1077,0
+NSYS.US,D,20231026,000000,8.03,8.17,7.77,8.01,4347,0
+NSYS.US,D,20231027,000000,8.09,8.09,7.7777,8.09,1249,0
+NSYS.US,D,20231030,000000,8.03,8.0499,7.8434,7.98,831,0
+NSYS.US,D,20231031,000000,7.84,7.84,7.5,7.5,676,0
+NSYS.US,D,20231101,000000,7.5,8,7.45,8,5425,0
+NSYS.US,D,20231102,000000,8.15,8.1799,8.15,8.1799,1355,0
+NSYS.US,D,20231103,000000,8.18,8.325,8.1,8.325,1726,0
+NSYS.US,D,20231106,000000,8.1,8.47,8.1,8.44,1289,0
+NSYS.US,D,20231107,000000,7.99,8.4599,7.98,8.069,1542,0
+NSYS.US,D,20231108,000000,8.24,8.24,8.24,8.24,4869,0
+NSYS.US,D,20231109,000000,9.2814,9.2814,8.79,9.0592,8747,0
+NSYS.US,D,20231110,000000,9.3461,9.4499,8.7987,9.39,3780,0
+NSYS.US,D,20231113,000000,9.19,9.34,8.9106,8.9106,2196,0
+NSYS.US,D,20231114,000000,9.2899,9.2899,9.25,9.25,527,0
+NSYS.US,D,20231116,000000,8.8,8.8,8.25,8.59,6521,0
+NSYS.US,D,20231117,000000,8.76,8.98,8.35,8.98,679,0
+NSYS.US,D,20231120,000000,9.664,9.664,8.99,9.5899,1230,0
+NSYS.US,D,20231121,000000,8.96,9.796,8.96,9.49,1587,0
+NSYS.US,D,20231122,000000,9.2,9.2,9.2,9.2,421,0
+NSYS.US,D,20231124,000000,9.65,9.65,9.65,9.65,412,0
+NSYS.US,D,20231127,000000,9.3999,9.45,9.01,9.16,1631,0
+NSYS.US,D,20231128,000000,9.5685,9.5685,9.2002,9.2002,726,0
+NSYS.US,D,20231130,000000,9.5,9.6999,8.7,8.7,7086,0
+NSYS.US,D,20231201,000000,9.6999,9.6999,9,9,5168,0
+NSYS.US,D,20231204,000000,9.5999,9.5999,8.9,9.04,3457,0
+NSYS.US,D,20231205,000000,9.04,9.04,8.6001,8.6001,468,0
+NSYS.US,D,20231206,000000,9.11,9.46,9.1,9.2501,4441,0
+NSYS.US,D,20231207,000000,9.7999,9.7999,8.6,9.61,2466,0
+NSYS.US,D,20231208,000000,8.9299,8.93,8.6,8.9,2978,0
+NSYS.US,D,20231211,000000,9.4599,9.4599,8.97,9.2,3292,0
+NSYS.US,D,20231212,000000,9,9,9,9,415,0
+NSYS.US,D,20231213,000000,8.8,9.22,8.8,9.15,2232,0
+NSYS.US,D,20231214,000000,9.27,9.27,9,9.11,1253,0
+NSYS.US,D,20231215,000000,9.11,9.4399,8.9166,8.9166,1438,0
+NSYS.US,D,20231218,000000,9.2546,9.44,9.2546,9.44,2372,0
+NSYS.US,D,20231219,000000,9,9.6,9,9.6,1741,0
+NSYS.US,D,20231220,000000,9.79,10.2721,9.75,9.75,5939,0
+NSYS.US,D,20231221,000000,9.8,10.14,9.3,9.7499,1893,0
+NSYS.US,D,20231222,000000,10.14,10.14,9.73,9.8122,1280,0
+NSYS.US,D,20231226,000000,9.81,9.8101,9.31,9.6801,2078,0
+NSYS.US,D,20231227,000000,9.75,10.0347,9.75,9.9,980,0
+NSYS.US,D,20231228,000000,9.6417,10.0704,9.6417,10.0704,1278,0
+NSYS.US,D,20231229,000000,9.62,9.9999,9.36,9.42,2878,0
+NSYS.US,D,20240102,000000,9.93,10.14,9.9,10.14,1548,0
+NSYS.US,D,20240103,000000,10.29,10.34,9.9,9.9,3471,0
+NSYS.US,D,20240104,000000,9.93,9.99,9.93,9.94,2403,0
+NSYS.US,D,20240105,000000,9.94,10,9.5,9.5,4178,0
+NSYS.US,D,20240108,000000,9.7,10.3999,9.5,9.5,4310,0
+NSYS.US,D,20240109,000000,9.3101,9.8726,9.3101,9.8726,450,0
+NSYS.US,D,20240110,000000,9.9399,9.98,9.75,9.98,2503,0
+NSYS.US,D,20240111,000000,9.7,10.07,9.6,9.75,2840,0
+NSYS.US,D,20240112,000000,9.75,9.75,9.6999,9.6999,1399,0
+NSYS.US,D,20240116,000000,10.0399,10.0399,9.7,9.7,1126,0
+NSYS.US,D,20240117,000000,10.0344,10.0344,10.0344,10.0344,148,0
+NSYS.US,D,20240118,000000,9.79,9.79,9.7,9.7,2415,0
+NSYS.US,D,20240119,000000,9.55,9.55,9.35,9.35,6223,0
+NSYS.US,D,20240122,000000,9.35,9.35,9.13,9.3,3275,0
+NSYS.US,D,20240123,000000,9.2999,9.3,9.252,9.252,1638,0
+NSYS.US,D,20240124,000000,9.5299,9.5299,9.15,9.5,2225,0
+NSYS.US,D,20240125,000000,9.7,9.7,9.7,9.7,307,0
+NSYS.US,D,20240126,000000,9.5,9.88,9.5,9.72,4794,0
+NSYS.US,D,20240129,000000,10.09,10.19,10.09,10.19,1606,0
+NSYS.US,D,20240130,000000,10.25,10.3899,10.2,10.25,2116,0
+NSYS.US,D,20240131,000000,10.2964,10.5899,10.29,10.5,6344,0
+NSYS.US,D,20240201,000000,10.5,10.69,10.5,10.69,6543,0
+NSYS.US,D,20240202,000000,10.6899,10.6899,10.596,10.6665,719,0
+NSYS.US,D,20240205,000000,10.5873,10.5873,10.08,10.1,1535,0
+NSYS.US,D,20240206,000000,10.67,10.99,10.67,10.97,6279,0
+NSYS.US,D,20240207,000000,10.8771,11.5,10.5101,11.4999,3858,0
+NSYS.US,D,20240208,000000,10.85,11.5,10.85,11.18,2400,0
+NSYS.US,D,20240209,000000,11.5,11.5,11.12,11.12,383,0
+NSYS.US,D,20240212,000000,11.28,11.28,11.185,11.28,2637,0
+NSYS.US,D,20240213,000000,10.94,11.3001,10.94,11.3,3545,0
+NSYS.US,D,20240214,000000,11.4882,11.9499,11.4882,11.9499,2109,0
+NSYS.US,D,20240215,000000,11.95,12.186,11.9,11.9,5506,0
+NSYS.US,D,20240216,000000,11.7473,11.7473,11.7473,11.7473,561,0
+NSYS.US,D,20240220,000000,12.2499,12.2499,11.94,12.24,1257,0
+NSYS.US,D,20240221,000000,12.2,12.25,11.8375,12.1,4931,0
+NSYS.US,D,20240222,000000,12.1,12.1501,11.71,12.14,6698,0
+NSYS.US,D,20240223,000000,12.14,12.2699,11.53,11.6253,1833,0
+NSYS.US,D,20240226,000000,11.8,12.256,11.8,12.095,2337,0
+NSYS.US,D,20240227,000000,12.09,12.1,11.5,12.1,2313,0
+NSYS.US,D,20240228,000000,12.18,12.47,12.08,12.35,9994,0
+NSYS.US,D,20240229,000000,12.4,12.4699,12.16,12.16,3359,0
+NSYS.US,D,20240301,000000,12.225,12.275,11.68,11.68,1824,0
+NSYS.US,D,20240304,000000,11.62,11.8984,11.2,11.8984,4610,0
+NSYS.US,D,20240305,000000,11.77,11.91,11.55,11.55,1512,0
+NSYS.US,D,20240306,000000,11.5,11.66,10.75,10.75,6864,0
+NSYS.US,D,20240307,000000,10.78,11.23,10.74,10.925,1846,0
+NSYS.US,D,20240308,000000,11.1862,11.19,11,11.19,1563,0
+NSYS.US,D,20240312,000000,11.25,11.35,11.2,11.2,2404,0
+NSYS.US,D,20240313,000000,11.39,11.39,11.2,11.34,1085,0
+NSYS.US,D,20240314,000000,10.33,10.5,10.14,10.5,667,0
+NSYS.US,D,20240315,000000,10.76,11.1008,10.5654,10.85,1591,0
+NSYS.US,D,20240318,000000,11.08,11.08,10.7901,11.072,5836,0
+NSYS.US,D,20240319,000000,10.45,10.62,10.45,10.62,522,0
+NSYS.US,D,20240320,000000,11.4399,11.4399,10.68,10.69,7967,0
+NSYS.US,D,20240321,000000,13.27,13.65,12.8,13.4,73975,0
+NSYS.US,D,20240322,000000,13.6,14.25,13.1243,14.24,25429,0
+NSYS.US,D,20240325,000000,14.35,14.35,13.7,13.7,11255,0
+NSYS.US,D,20240326,000000,13.7,13.71,13.26,13.62,2652,0
+NSYS.US,D,20240327,000000,13.375,13.8,13.2,13.21,12831,0
+NSYS.US,D,20240328,000000,13.52,13.9999,13.3,13.35,5218,0
+NSYS.US,D,20240401,000000,13.89,14.2,13.5,14.17,15563,0
+NSYS.US,D,20240402,000000,14.18,14.18,13.75,13.95,3532,0
+NSYS.US,D,20240403,000000,13.75,14.1668,13.75,13.95,5042,0
+NSYS.US,D,20240404,000000,14.24,14.76,14.22,14.31,10483,0
+NSYS.US,D,20240405,000000,14.75,15,14.545,14.855,13329,0
+NSYS.US,D,20240408,000000,15.05,16.74,15.025,15.82,23246,0
+NSYS.US,D,20240409,000000,16.08,17.72,16.08,17.51,21506,0
+NSYS.US,D,20240410,000000,16.97,17.64,16.155,16.27,14257,0
+NSYS.US,D,20240411,000000,16.53,16.8469,16.2684,16.2684,4606,0
+NSYS.US,D,20240412,000000,16.5,16.9405,15.72,16,6483,0
+NSYS.US,D,20240415,000000,16.06,16.865,16,16.55,7466,0
+NSYS.US,D,20240416,000000,16.03,16.61,16.03,16.5,6500,0
+NSYS.US,D,20240417,000000,17,17,16.51,16.51,2001,0
+NSYS.US,D,20240418,000000,16.4,16.51,16.075,16.505,4057,0
+NSYS.US,D,20240419,000000,16.29,16.44,15.99,16.44,3678,0
+NSYS.US,D,20240422,000000,16.26,17.62,16.26,16.935,14904,0
+NSYS.US,D,20240423,000000,16.87,17.64,16.87,17.12,17367,0
+NSYS.US,D,20240424,000000,17.405,17.64,17.255,17.39,5292,0
+NSYS.US,D,20240425,000000,17.245,17.6,17.1,17.3,7830,0
+NSYS.US,D,20240426,000000,17.34,17.64,17.2701,17.31,11358,0
+NSYS.US,D,20240429,000000,17.35,19.15,16.77,17.91,18419,0
+NSYS.US,D,20240430,000000,17.37,18.7398,17,17.04,28723,0
+NSYS.US,D,20240501,000000,17.12,17.12,15.86,16.5899,12828,0
+NSYS.US,D,20240502,000000,16.4,16.4,15.71,16.02,6493,0
+NSYS.US,D,20240503,000000,15.36,15.7113,15.3519,15.5858,12606,0
+NSYS.US,D,20240506,000000,15.83,15.89,14.78,15.18,18831,0
+NSYS.US,D,20240507,000000,15.08,15.5,15.08,15.21,4035,0
+NSYS.US,D,20240508,000000,15.59,15.91,15.54,15.59,4037,0
+NSYS.US,D,20240509,000000,16.1,16.48,15.83,16.26,6271,0
+NSYS.US,D,20240510,000000,16.2769,17.885,16,16,12590,0
+NSYS.US,D,20240513,000000,16.11,16.11,14.9687,15.86,7921,0
+NSYS.US,D,20240514,000000,16.28,16.4285,15.37,15.37,5122,0
+NSYS.US,D,20240515,000000,14.5,14.96,10.9,12.07,107581,0
+NSYS.US,D,20240516,000000,12.26,12.636,11.2602,11.3601,24589,0
+NSYS.US,D,20240517,000000,11.2,12.0659,10.95,11.96,14756,0
+NSYS.US,D,20240520,000000,11.61,11.99,10.7601,11.06,23748,0
+NSYS.US,D,20240521,000000,10.88,11.64,10.88,11.64,6175,0
+NSYS.US,D,20240522,000000,11.87,11.87,11.413,11.78,8797,0
+NSYS.US,D,20240523,000000,11.54,11.91,11.2301,11.9,4122,0
+NSYS.US,D,20240524,000000,11.62,12.33,11.49,12.33,2022,0
+NSYS.US,D,20240528,000000,12.3,12.449,11.37,11.68,14935,0
+NSYS.US,D,20240529,000000,12.02,12.02,11.33,11.64,5800,0
+NSYS.US,D,20240530,000000,11.64,11.9609,11.59,11.89,6290,0
+NSYS.US,D,20240531,000000,11.805,12.0249,11.805,11.8601,2944,0
+NSYS.US,D,20240603,000000,11.75,11.75,10.84,11.39,22705,0
+NSYS.US,D,20240604,000000,11.38,11.38,11,11.0285,6498,0
+NSYS.US,D,20240605,000000,10.96,11.48,10.9599,11.33,7431,0
+NSYS.US,D,20240606,000000,11.18,11.2541,11,11.1,7217,0
+NSYS.US,D,20240607,000000,11,11.3399,10.7,11.085,9540,0
+NSYS.US,D,20240610,000000,10.79,10.94,10.79,10.82,4130,0
+NSYS.US,D,20240611,000000,10.75,10.77,10.19,10.72,9096,0
+NSYS.US,D,20240612,000000,10.8,11.38,10.8,11.12,8846,0
+NSYS.US,D,20240613,000000,10.788,11.1699,10.788,11.017,4790,0
+NSYS.US,D,20240614,000000,10.8,11.02,10.56,10.96,4325,0
+NSYS.US,D,20240617,000000,12.02,12.88,11.8,12.88,51219,0
+NSYS.US,D,20240618,000000,13.19,13.785,12.8,12.87,38645,0
+NSYS.US,D,20240620,000000,13.56,13.9599,13.1,13.55,20462,0
+NSYS.US,D,20240621,000000,13.68,13.8967,13.1,13.11,16046,0
+NSYS.US,D,20240624,000000,13.36,13.9,13.11,13.42,11650,0
+NSYS.US,D,20240625,000000,13.55,14.6,13.55,14.22,15024,0
+NSYS.US,D,20240626,000000,14.2,14.57,13.5531,13.84,13454,0
+NSYS.US,D,20240627,000000,14.03,14.03,13.33,13.34,9283,0
+NSYS.US,D,20240628,000000,13.6962,13.6962,13.15,13.65,7618,0
+NSYS.US,D,20240701,000000,13.65,13.67,13.4062,13.5,7848,0
+NSYS.US,D,20240702,000000,13.69,13.77,13.18,13.18,14269,0
+NSYS.US,D,20240703,000000,13.2412,13.54,13.1,13.1,6264,0
+NSYS.US,D,20240705,000000,13.26,13.55,13.1,13.2,11296,0
+NSYS.US,D,20240708,000000,13.32,14.9631,13.32,13.39,21621,0
+NSYS.US,D,20240709,000000,13.66,14.7245,13.16,13.24,6603,0
+NSYS.US,D,20240710,000000,13.16,13.55,13.15,13.19,7246,0
+NSYS.US,D,20240711,000000,13.19,13.3703,13.19,13.35,4417,0
+NSYS.US,D,20240712,000000,13.3501,13.45,13.19,13.19,4038,0
+NSYS.US,D,20240715,000000,13.4,13.5499,13.26,13.43,6976,0
+NSYS.US,D,20240716,000000,13.4,14.6994,13.4,14.455,14765,0
+NSYS.US,D,20240717,000000,14.51,14.9753,14.51,14.74,6174,0
+NSYS.US,D,20240718,000000,14.75,15,14.0501,14.13,5116,0
+NSYS.US,D,20240719,000000,14.5,14.86,14.07,14.4,2947,0
+NSYS.US,D,20240722,000000,14.99,14.99,14.16,14.53,10578,0
+NSYS.US,D,20240723,000000,14.77,15.1,14.52,15.02,11526,0
+NSYS.US,D,20240724,000000,15.15,15.1634,14.605,15.0799,8614,0
+NSYS.US,D,20240725,000000,15.11,15.23,14.72,14.72,9848,0
+NSYS.US,D,20240726,000000,15.55,15.55,14.57,14.81,4229,0
+NSYS.US,D,20240729,000000,14.7,15.1,14.65,14.89,7435,0
+NSYS.US,D,20240730,000000,15.23,15.23,14.59,14.98,4157,0
+NSYS.US,D,20240731,000000,15.04,15.103,14.24,14.46,10625,0
+NSYS.US,D,20240801,000000,14.46,15.4199,14.2,14.35,7561,0
+NSYS.US,D,20240802,000000,14.15,14.8799,14.0815,14.4739,6457,0
+NSYS.US,D,20240805,000000,14.1,14.1,13.5,13.67,10094,0
+NSYS.US,D,20240806,000000,13.58,14.3599,13.58,14.09,7405,0
+NSYS.US,D,20240807,000000,14.22,14.22,13.77,13.77,3081,0
+NSYS.US,D,20240808,000000,13.5,14.49,13.07,13.1,27416,0
+NSYS.US,D,20240809,000000,13.04,13.6338,12,12.42,20940,0
+NSYS.US,D,20240812,000000,12.08,12.08,11.5,11.5,17882,0
+NSYS.US,D,20240813,000000,11.52,12.225,11.52,11.98,7255,0
+NSYS.US,D,20240814,000000,11.79,12.39,11.74,11.74,5284,0
+NSYS.US,D,20240815,000000,11.71,12.005,11.51,11.565,6207,0
+NSYS.US,D,20240816,000000,11.59,11.88,11.24,11.265,8688,0
+NSYS.US,D,20240819,000000,11,11.64,11,11.47,17254,0
+NSYS.US,D,20240820,000000,11.22,11.47,11.09,11.45,11253,0
+NSYS.US,D,20240821,000000,11.45,12.175,11.06,12.175,15618,0
+NSYS.US,D,20240822,000000,12.32,13.12,12.279,12.77,8973,0
+NSYS.US,D,20240823,000000,12.6747,13.04,12.588,12.71,5256,0
+NSYS.US,D,20240826,000000,12.75,12.85,12.53,12.6,2858,0
+NSYS.US,D,20240827,000000,12.53,12.69,12.35,12.3501,5159,0
+NSYS.US,D,20240828,000000,12.41,12.53,12.34,12.51,4726,0
+NSYS.US,D,20240829,000000,12.82,13.5,12.415,12.52,6489,0
+NSYS.US,D,20240830,000000,12.4,13.02,12.2101,12.32,2508,0
+NSYS.US,D,20240903,000000,12.28,12.98,11.2001,11.83,16195,0
+NSYS.US,D,20240904,000000,11.5,12,11.5,11.7,4260,0
+NSYS.US,D,20240905,000000,11.59,11.8599,11.5,11.56,11263,0
+NSYS.US,D,20240906,000000,11.45,11.7433,11.2,11.7433,1727,0
+NSYS.US,D,20240909,000000,11.98,11.98,11.78,11.91,1159,0
+NSYS.US,D,20240910,000000,11.95,11.97,11.6,11.96,1795,0
+NSYS.US,D,20240911,000000,11.6,11.99,11.51,11.6,1759,0
+NSYS.US,D,20240912,000000,11.54,11.74,11.5,11.5001,2135,0
+NSYS.US,D,20240913,000000,11.7348,11.78,11.56,11.66,1418,0
+NSYS.US,D,20240916,000000,11.32,11.9799,11.32,11.7,3241,0
+NSYS.US,D,20240917,000000,11.95,12.5559,11.72,11.747,6283,0
+NSYS.US,D,20240918,000000,11.76,11.83,11.76,11.83,940,0
+NSYS.US,D,20240919,000000,11.9672,12.39,11.26,11.2601,4614,0
+NSYS.US,D,20240920,000000,11.55,12.125,11.55,11.99,4404,0
+NSYS.US,D,20240923,000000,11.99,12.11,11.6017,11.65,3225,0
+NSYS.US,D,20240924,000000,11.79,12.04,11.61,11.65,3099,0
+NSYS.US,D,20240925,000000,11.74,12.4419,11.74,12.13,11264,0
+NSYS.US,D,20240926,000000,12.15,12.89,12.04,12.04,9995,0
+NSYS.US,D,20240927,000000,12.09,12.84,12.0529,12.0529,5530,0
+NSYS.US,D,20240930,000000,12.06,12.5,11.71,11.71,12759,0
+NSYS.US,D,20241001,000000,11.62,12.15,11.62,11.8,2213,0
+NSYS.US,D,20241002,000000,12.5884,13.48,12.5,12.6,9910,0
+NSYS.US,D,20241003,000000,13.51,13.51,12.44,12.44,3675,0
+NSYS.US,D,20241004,000000,13.8978,13.8978,12.01,12.3014,17845,0
+NSYS.US,D,20241007,000000,12.167,12.75,12.01,12.05,15558,0
+NSYS.US,D,20241008,000000,12.29,12.29,12.05,12.13,2061,0
+NSYS.US,D,20241009,000000,12.16,12.6804,12.16,12.4328,1553,0
+NSYS.US,D,20241010,000000,12.8957,12.8957,12.16,12.1788,1884,0
+NSYS.US,D,20241011,000000,12.42,12.9865,12.33,12.9865,2614,0
+NSYS.US,D,20241014,000000,12.5,12.99,12.49,12.49,2289,0
+NSYS.US,D,20241016,000000,12.49,12.49,12.28,12.28,4283,0
+NSYS.US,D,20241017,000000,12.5,12.99,12.45,12.5346,2655,0
+NSYS.US,D,20241018,000000,12.4,12.4,12.28,12.28,729,0
+NSYS.US,D,20241021,000000,12.1434,12.5472,12.01,12.29,7636,0
+NSYS.US,D,20241022,000000,11.975,12.685,11.975,12.5,6396,0
+NSYS.US,D,20241023,000000,12.37,12.41,12.07,12.41,1630,0
+NSYS.US,D,20241024,000000,12.27,12.27,12.27,12.27,791,0
+NSYS.US,D,20241025,000000,12.03,12.31,11.91,12.17,6533,0
+NSYS.US,D,20241028,000000,12.26,12.26,12.01,12.1,2154,0
+NSYS.US,D,20241029,000000,12.13,12.75,11.81,11.81,2400,0
+NSYS.US,D,20241030,000000,12.0544,12.0544,12.0544,12.0544,1067,0
+NSYS.US,D,20241031,000000,11.5,11.71,11.5,11.71,1548,0
+NSYS.US,D,20241101,000000,11.26,11.96,11.0101,11.96,3514,0
+NSYS.US,D,20241104,000000,11.01,11.3396,11.01,11.3396,2234,0
+NSYS.US,D,20241105,000000,11.14,11.58,11.14,11.58,1059,0
+NSYS.US,D,20241106,000000,11.56,11.8,11.56,11.8,2024,0
+NSYS.US,D,20241107,000000,11.11,11.495,10,10.24,19311,0
+NSYS.US,D,20241108,000000,9.77,10.3737,9.77,9.95,12801,0
+NSYS.US,D,20241111,000000,10.34,10.4572,10.1,10.1,8312,0
+NSYS.US,D,20241112,000000,10.1534,10.4,9.99,10.37,7817,0
+NSYS.US,D,20241113,000000,10.34,10.34,9.88,9.89,2740,0
+NSYS.US,D,20241114,000000,10.07,10.07,9.67,9.73,7760,0
+NSYS.US,D,20241115,000000,9.8,10.38,9.5287,9.7498,4978,0
+NSYS.US,D,20241118,000000,10.51,10.51,9.6478,10.25,10336,0
+NSYS.US,D,20241119,000000,9.85,10.4899,9.85,10.2,1368,0
+NSYS.US,D,20241120,000000,9.9178,10.48,9.9178,10.11,5877,0
+NSYS.US,D,20241121,000000,10.36,10.39,10.25,10.39,1353,0
+NSYS.US,D,20241122,000000,9.9,10.4186,9.82,10.4186,4821,0
+NSYS.US,D,20241125,000000,9.8794,10.7,9.8794,10.11,8991,0
+NSYS.US,D,20241126,000000,11.47,11.5,10,10.61,32695,0
+NSYS.US,D,20241127,000000,10.81,10.9806,10.39,10.39,1564,0
+NSYS.US,D,20241129,000000,10.89,11.5987,10.71,11.5987,4901,0
+NSYS.US,D,20241202,000000,11.1,11.6339,11.1,11.44,5769,0
+NSYS.US,D,20241203,000000,11.4499,11.4499,11.01,11.28,5005,0
+NSYS.US,D,20241204,000000,10.9374,11.23,10.9374,11.2,1488,0
+NSYS.US,D,20241205,000000,10.98,11.0293,10.82,10.98,1740,0
+NSYS.US,D,20241206,000000,10.9714,11.44,10.91,11.25,3506,0
+NSYS.US,D,20241209,000000,11.05,11.65,10.76,11.65,10905,0
+NSYS.US,D,20241210,000000,11.661,12.01,10.77,12.01,4315,0
+NSYS.US,D,20241211,000000,11.72,11.89,10.85,11.78,1586,0
+NSYS.US,D,20241212,000000,11.9,11.9,11.44,11.44,837,0
+NSYS.US,D,20241213,000000,11.0203,11.52,11.0203,11.5,1005,0
+NSYS.US,D,20241216,000000,11.24,11.38,11.0742,11.38,1116,0
+NSYS.US,D,20241217,000000,10.9452,11.3,10.9452,11.3,2182,0
+NSYS.US,D,20241218,000000,11.15,11.15,11.01,11.01,1715,0
+NSYS.US,D,20241219,000000,10.9,11.1728,10.9,11.0499,4169,0
+NSYS.US,D,20241220,000000,10.95,11.09,10.87,11.07,3494,0
+NSYS.US,D,20241223,000000,11,11,10.79,10.83,3406,0
+NSYS.US,D,20241226,000000,10.924,10.924,10.75,10.75,1472,0
+NSYS.US,D,20241227,000000,10.75,10.96,10.24,10.5,2064,0
+NSYS.US,D,20241230,000000,9.86,10.998,9.63,10.135,5185,0
+NSYS.US,D,20241231,000000,10.02,10.8958,10.02,10.2904,2561,0
+NSYS.US,D,20250102,000000,10.517,10.9063,9.64,10.32,3356,0
+NSYS.US,D,20250103,000000,10.9416,11.97,9.85,10.53,67272,0
+NSYS.US,D,20250106,000000,10.34,11.67,10.3,10.8916,29399,0
+NSYS.US,D,20250107,000000,11.17,11.7726,10.5427,10.72,13410,0
+NSYS.US,D,20250108,000000,10.5,10.8899,9.8,10.19,10190,0
+NSYS.US,D,20250110,000000,9.89,10.7548,9.7,9.98,5893,0
+NSYS.US,D,20250113,000000,9.93,10.13,9.75,10.1,5810,0
+NSYS.US,D,20250114,000000,9.7932,10.15,9.7932,10.15,3613,0
+NSYS.US,D,20250115,000000,10.09,10.41,9.9001,10.29,1825,0
+NSYS.US,D,20250116,000000,10.08,10.2,9.8,10.2,22231,0
+NSYS.US,D,20250117,000000,9.88,10.29,9.88,10.29,3721,0
+NSYS.US,D,20250121,000000,10,10.1406,9.9001,10.1406,11798,0
+NSYS.US,D,20250122,000000,10.39,10.39,10.078,10.36,1011,0
+NSYS.US,D,20250123,000000,10.1,10.2,9.9,10.03,3164,0
+NSYS.US,D,20250124,000000,9.91,10.32,9.91,10.32,6471,0
+NSYS.US,D,20250127,000000,10.09,10.39,10.09,10.38,1463,0
+NSYS.US,D,20250128,000000,10.11,10.16,9.8902,10,4492,0
+NSYS.US,D,20250129,000000,9.82,10.2,9.77,10.2,3580,0
+NSYS.US,D,20250130,000000,10.1,10.38,10.085,10.38,879,0
+NSYS.US,D,20250131,000000,10,10.2,10,10.2,1158,0
+NSYS.US,D,20250203,000000,10.1159,10.1159,10,10,858,0
+NSYS.US,D,20250204,000000,9.95,10.2,9.844,10.02,2185,0
+NSYS.US,D,20250205,000000,9.99,10.47,9.99,10.47,7211,0
+NSYS.US,D,20250206,000000,10.48,11,10.34,10.8,4769,0
+NSYS.US,D,20250207,000000,10.85,11.14,10.3,10.5492,4690,0
+NSYS.US,D,20250210,000000,10.34,10.4518,9.8613,10.4518,1715,0
+NSYS.US,D,20250211,000000,10,10.3706,10,10.35,2111,0
+NSYS.US,D,20250212,000000,10.595,11.0482,10.01,10.01,3097,0
+NSYS.US,D,20250213,000000,10.435,10.54,10.4,10.54,1293,0
+NSYS.US,D,20250214,000000,10.6726,10.6726,10.01,10.21,1874,0
+NSYS.US,D,20250218,000000,10,10.76,9.965,10.475,21394,0
+NSYS.US,D,20250219,000000,10.3,11,10.3,10.5,3750,0
+NSYS.US,D,20250220,000000,10.485,10.97,10.37,10.725,28191,0
+NSYS.US,D,20250221,000000,10.5,10.725,10.5,10.501,2303,0
+NSYS.US,D,20250224,000000,10.51,10.87,10.0442,10.49,5360,0
+NSYS.US,D,20250225,000000,10.1717,10.255,10,10,4372,0
+NSYS.US,D,20250226,000000,10.05,10.51,9.7027,10.51,6447,0
+NSYS.US,D,20250227,000000,10.233,10.233,10.01,10.1001,1476,0
+NSYS.US,D,20250228,000000,10.03,10.1787,10.02,10.07,2130,0
+NSYS.US,D,20250303,000000,9.758,10.25,9.758,10.25,1736,0
+NSYS.US,D,20250304,000000,9.9,10.189,9.9,10,6133,0
+NSYS.US,D,20250305,000000,10.1692,10.18,10,10,1484,0
+NSYS.US,D,20250306,000000,10.0146,10.04,9.98,10.04,3730,0
+NSYS.US,D,20250307,000000,9.888,9.888,9.81,9.81,1779,0
+NSYS.US,D,20250310,000000,10.0592,10.18,9.8,9.85,2490,0
+NSYS.US,D,20250311,000000,9.9,10.19,9.66,9.66,10814,0
+NSYS.US,D,20250312,000000,9.81,10.06,9.5,9.5,27454,0
+NSYS.US,D,20250313,000000,9.6,9.61,9.58,9.58,1624,0
+NSYS.US,D,20250314,000000,9.55,10.06,9.55,10.06,8361,0
+NSYS.US,D,20250317,000000,9.865,10,9.7,9.9,3471,0
+NSYS.US,D,20250318,000000,10.1,10.1,9.61,9.7,2654,0
+NSYS.US,D,20250319,000000,9.69,9.94,9.67,9.9,9300,0
+NSYS.US,D,20250321,000000,10.2415,10.2415,9.77,9.94,1882,0
+NSYS.US,D,20250324,000000,9.7,10.0452,9.7,10.0452,531,0
+NSYS.US,D,20250326,000000,10.1,10.1114,9.7001,9.7001,1108,0
+NSYS.US,D,20250327,000000,10,10,9.875,9.98,774,0
+NSYS.US,D,20250328,000000,9.7311,10.05,9.7311,10,2419,0
+NSYS.US,D,20250331,000000,9.5,9.8,8.5,9.5,13252,0
+NSYS.US,D,20250401,000000,9.21,9.335,8.75,9.19,3541,0
+NSYS.US,D,20250402,000000,9,9.548,8.1248,9.27,4298,0
+NSYS.US,D,20250403,000000,9.5,9.5,8.5,9.2,9452,0
+NSYS.US,D,20250404,000000,8.28,9,8.01,9,5612,0
+NSYS.US,D,20250407,000000,8.1,8.9,8,8.31,14983,0
+NSYS.US,D,20250408,000000,8.3,8.8,8.27,8.6,6156,0
+NSYS.US,D,20250409,000000,8.41,8.79,7.8,7.9999,12151,0
+NSYS.US,D,20250410,000000,7.9,8.49,7.25,7.825,77653,0
+NSYS.US,D,20250411,000000,7.7,8.2,7.6,7.96,13335,0
+NSYS.US,D,20250414,000000,7.9999,8,7.5,8,38918,0
+NSYS.US,D,20250415,000000,8,8.0014,7.5162,7.95,6688,0
+NSYS.US,D,20250416,000000,7.4838,7.76,7.4838,7.76,1243,0
+NSYS.US,D,20250417,000000,7.9383,7.9383,7.6695,7.6695,1382,0
+NSYS.US,D,20250421,000000,7.7059,7.9585,7.7059,7.9485,1113,0
+NSYS.US,D,20250422,000000,7.775,7.8,7.5601,7.5601,3688,0
+NSYS.US,D,20250423,000000,7.88,8.195,7.7684,8.195,18034,0
+NSYS.US,D,20250424,000000,8.3282,8.49,7.64,7.7399,1799,0
+NSYS.US,D,20250425,000000,8.0446,8.46,8.0446,8.45,1995,0
+NSYS.US,D,20250428,000000,8.49,8.49,8,8.25,959,0
+NSYS.US,D,20250429,000000,8.475,9.5219,8.4087,9.25,5149,0
+NSYS.US,D,20250430,000000,10,10,8.99,9.4,2300,0
+NSYS.US,D,20250501,000000,9.27,9.27,8.0814,8.53,1295,0
+NSYS.US,D,20250502,000000,8.71,9.57,8.71,8.75,3505,0
+NSYS.US,D,20250505,000000,8.89,9.1882,8.89,9.1882,1607,0
+NSYS.US,D,20250507,000000,9.8,12.4,9.0335,9.65,522520,0
+NSYS.US,D,20250508,000000,8.75,9.49,8.45,8.5788,76281,0
+NSYS.US,D,20250509,000000,8.5,9.3121,8.5,8.65,20394,0
+NSYS.US,D,20250512,000000,8.985,9.025,8.51,8.6919,4838,0
+NSYS.US,D,20250513,000000,9.0528,9.0528,8.7301,9,3326,0
+NSYS.US,D,20250514,000000,9.07,9.76,8.2,8.75,13489,0
+NSYS.US,D,20250515,000000,8.55,8.96,8.55,8.6,3864,0
+NSYS.US,D,20250516,000000,8.91,9.065,8.6613,8.76,9423,0
+NSYS.US,D,20250519,000000,8.895,8.895,8.5806,8.725,8258,0
+NSYS.US,D,20250520,000000,9.25,9.34,8.89,9.0435,3965,0
+NSYS.US,D,20250521,000000,9.765,9.765,9.17,9.3955,6702,0
+NSYS.US,D,20250522,000000,9.3,9.3,9,9.1899,5265,0
+NSYS.US,D,20250523,000000,9.395,9.395,9.0108,9.03,3955,0
+NSYS.US,D,20250527,000000,8.7501,9.25,8.7501,8.945,8156,0
+NSYS.US,D,20250528,000000,8.8,8.8807,8.75,8.8608,6154,0
+NSYS.US,D,20250529,000000,8.8,9.2,8.8,9.2,5280,0
+NSYS.US,D,20250530,000000,9.35,9.62,9.07,9.07,4711,0
+NSYS.US,D,20250602,000000,9.07,9.25,9.07,9.2,6524,0
+NSYS.US,D,20250603,000000,9.85,10.79,9.08,9.12,5708,0
+NSYS.US,D,20250604,000000,9.12,9.242,9.07,9.07,5461,0
+NSYS.US,D,20250605,000000,9.07,9.07,8.22,8.9156,6333,0
+NSYS.US,D,20250606,000000,8.7,9.07,8.58,8.9333,11245,0
+NSYS.US,D,20250609,000000,8.9,9.325,8.9,9.1726,4814,0
+NSYS.US,D,20250610,000000,9.21,9.21,8.91,9.2089,9489,0
+NSYS.US,D,20250611,000000,9.2,9.2,8.93,9.08,6626,0
+NSYS.US,D,20250612,000000,8.95,10.4,8.95,9.16,63138,0
+NSYS.US,D,20250613,000000,9.45,9.45,9,9.15,2679,0
+NSYS.US,D,20250616,000000,8.65,8.69,8.25,8.64,44539,0
+NSYS.US,D,20250617,000000,8.5,8.8,8.5,8.66,8585,0
+NSYS.US,D,20250618,000000,8.57,8.6499,8.22,8.22,11201,0
+NSYS.US,D,20250620,000000,8.25,8.5,8.25,8.2764,10723,0
+NSYS.US,D,20250623,000000,8.01,10.925,7.55,8.371,155925,0
+NSYS.US,D,20250624,000000,8.26,10.4,7.62,8.82,170326,0
+NSYS.US,D,20250625,000000,8.79,9.45,8.625,8.76,6504,0
+NSYS.US,D,20250626,000000,8.66,8.85,8.4296,8.5663,10412,0
+NSYS.US,D,20250627,000000,8.98,8.98,8.54,8.54,9519,0
+NSYS.US,D,20250630,000000,8.54,8.99,8.35,8.93,39743,0
+NSYS.US,D,20250701,000000,8.755,9.498,8.45,9.18,128534,0
+NSYS.US,D,20250702,000000,9.08,9.49,9.05,9.49,6180,0
+NSYS.US,D,20250703,000000,9.15,9.2,8.66,8.79,51483,0
+NSYS.US,D,20250707,000000,8.59,8.79,8.5,8.74,7414,0
+NSYS.US,D,20250708,000000,9.2928,9.45,9.01,9.01,5351,0
+NSYS.US,D,20250709,000000,9.01,9.15,9,9.0094,1563,0
+NSYS.US,D,20250710,000000,9.0578,9.0578,9.0578,9.0578,278,0
+NSYS.US,D,20250711,000000,9.05,9.19,9,9,3861,0
+NSYS.US,D,20250714,000000,8.95,9.4899,8.81,8.85,1893,0
+NSYS.US,D,20250715,000000,9.25,9.25,8.78,8.79,3873,0
+NSYS.US,D,20250716,000000,8.8,9,8.79,8.9534,2790,0
+NSYS.US,D,20250717,000000,8.85,9,8.55,8.66,14337,0
+NSYS.US,D,20250718,000000,8.62,9,8.62,8.7,3069,0
+NSYS.US,D,20250721,000000,8.66,8.82,8.58,8.706,9237,0
+NSYS.US,D,20250722,000000,8.55,8.85,8.52,8.52,26873,0
+NSYS.US,D,20250723,000000,8.48,8.826,8.48,8.71,9314,0
+NSYS.US,D,20250724,000000,8.675,8.675,8.59,8.59,511,0
+NSYS.US,D,20250725,000000,8.57,8.59,8.43,8.51,10467,0
+NSYS.US,D,20250728,000000,8.36,8.59,8.36,8.59,5194,0
+NSYS.US,D,20250729,000000,8.59,8.59,8.425,8.46,5195,0
+NSYS.US,D,20250730,000000,8.45,8.45,8.155,8.155,35472,0
+NSYS.US,D,20250731,000000,8.17,8.17,8.17,8.17,1606,0
+NSYS.US,D,20250801,000000,8.1099,8.1952,8.1099,8.1952,2512,0
+NSYS.US,D,20250804,000000,8.05,8.22,7.9727,8.06,1623,0
+NSYS.US,D,20250805,000000,7.97,8.155,7.95,7.96,1678,0
+NSYS.US,D,20250806,000000,8.185,8.185,7.6608,7.8745,5922,0
+NSYS.US,D,20250807,000000,8.45,8.45,8,8.1255,14173,0
+NSYS.US,D,20250808,000000,8.09,8.4326,8.09,8.42,10476,0
+NSYS.US,D,20250811,000000,8.35,8.5,8.045,8.5,4518,0
+NSYS.US,D,20250812,000000,8.545,8.849,8.545,8.73,9022,0
+NSYS.US,D,20250813,000000,8.6501,8.8499,8.6501,8.72,1448,0
+NSYS.US,D,20250814,000000,8.65,8.85,8.65,8.7499,5000,0
+NSYS.US,D,20250815,000000,8.72,8.8499,8.66,8.7,3295,0
+NSYS.US,D,20250818,000000,8.746,8.85,8.66,8.735,7681,0
+NSYS.US,D,20250819,000000,8.74,8.76,8.6507,8.6516,1164,0
+NSYS.US,D,20250820,000000,8.66,8.737,8.6512,8.6512,3635,0
+NSYS.US,D,20250821,000000,8.65,8.7079,8.65,8.7079,2998,0
+NSYS.US,D,20250822,000000,8.7534,8.8604,8.71,8.8604,3526,0
+NSYS.US,D,20250825,000000,8.78,8.9,8.55,8.55,5127,0
+NSYS.US,D,20250826,000000,8.55,8.9812,8.55,8.9,9805,0
+NSYS.US,D,20250827,000000,8.95,9.1606,8.81,9.01,8487,0
+NSYS.US,D,20250828,000000,9.01,9.7399,9.01,9.4974,4802,0
+NSYS.US,D,20250829,000000,9.06,9.4,9.06,9.4,412,0
+NSYS.US,D,20250902,000000,9.05,9.145,8.8,9.06,2549,0
+NSYS.US,D,20250903,000000,9.3441,9.3441,9.3441,9.3441,287,0
+NSYS.US,D,20250904,000000,9.5,9.5,8.8256,9.18,5102,0
+NSYS.US,D,20250905,000000,9.1,9.413,9.01,9.3,9328,0
+NSYS.US,D,20250908,000000,9.3128,9.49,9.15,9.3554,5902,0
+NSYS.US,D,20250909,000000,9.3715,9.5,9.25,9.3,14190,0
+NSYS.US,D,20250910,000000,9.31,9.49,9.2912,9.2912,3815,0
+NSYS.US,D,20250911,000000,9.395,9.4894,9.32,9.4,4142,0
+NSYS.US,D,20250912,000000,9.76,9.97,9.5,9.6,12806,0
+NSYS.US,D,20250915,000000,9.6,9.6,9.6,9.6,476,0
+NSYS.US,D,20250916,000000,9.5448,9.9699,9.31,9.67,4194,0
+NSYS.US,D,20250917,000000,8.8052,9.5,8.8052,9.305,6196,0
+NSYS.US,D,20250918,000000,9.46,9.9599,9.194,9.25,6387,0
+NSYS.US,D,20250919,000000,9.32,9.93,9.2,9.88,5934,0
+NSYS.US,D,20250922,000000,9.2204,9.8464,9.2204,9.608,5550,0
+NSYS.US,D,20250923,000000,9.41,9.489,9.3,9.489,4706,0
+NSYS.US,D,20250924,000000,9.27,9.27,9.2,9.2,1983,0
+NSYS.US,D,20250926,000000,9.3,9.3,9.25,9.25,975,0
+NSYS.US,D,20250929,000000,9.06,9.19,9,9.03,3738,0
+NSYS.US,D,20251001,000000,9.034,9.2,9.0317,9.2,1517,0
+NSYS.US,D,20251002,000000,9.175,9.175,9.07,9.07,614,0
+NSYS.US,D,20251003,000000,9.0781,9.08,9,9,3801,0
+NSYS.US,D,20251006,000000,9.0292,9.0399,8.97,9.0265,707,0
+NSYS.US,D,20251007,000000,8.9233,8.95,8.9233,8.95,1144,0
+NSYS.US,D,20251008,000000,9.0799,9.34,9.0799,9.31,3884,0
+NSYS.US,D,20251009,000000,9.2411,9.5972,9.24,9.3,3805,0
+NSYS.US,D,20251010,000000,9.381,9.381,9.1729,9.295,1077,0
+NSYS.US,D,20251013,000000,9.4337,9.9659,9.3,9.685,11344,0
+NSYS.US,D,20251014,000000,9.95,9.95,9.37,9.89,2452,0
+NSYS.US,D,20251015,000000,9.91,10.04,9.625,9.905,13121,0
+NSYS.US,D,20251016,000000,9.625,10,9.41,9.41,2023,0
+NSYS.US,D,20251017,000000,9.6,9.6,9.6,9.6,325,0
+NSYS.US,D,20251020,000000,9.625,9.7744,9.3,9.7744,969,0
+NSYS.US,D,20251021,000000,9.875,9.9139,9.7501,9.7501,4705,0
+NSYS.US,D,20251022,000000,9.75,9.75,9.25,9.625,1407,0
+NSYS.US,D,20251023,000000,9.8791,9.8791,9.8791,9.8791,402,0
+NSYS.US,D,20251024,000000,9.99,9.9972,9.7064,9.7064,937,0
+NSYS.US,D,20251027,000000,9.9311,9.9438,9.85,9.9438,387,0
+NSYS.US,D,20251028,000000,9.5912,9.63,9.5912,9.63,443,0
+NSYS.US,D,20251029,000000,9.35,9.625,9.26,9.59,2253,0
+NSYS.US,D,20251030,000000,9.59,9.59,9.31,9.31,866,0
+NSYS.US,D,20251103,000000,9.366459,9.366459,9.366459,9.366459,722,0
+NSYS.US,D,20251104,000000,9.6785,9.6785,9.6785,9.6785,512,0
+NSYS.US,D,20251110,000000,9.5,9.5,9.1071,9.3639,1156,0
+NSYS.US,D,20251111,000000,8.9,9.185,8.9,9.03,5134,0
+NSYS.US,D,20251112,000000,9.22,9.22,9.22,9.22,281,0
+NSYS.US,D,20251113,000000,9.18,9.18,6.5,7.27,216712,0
+NSYS.US,D,20251114,000000,7.1,7.385,7.1,7.335,7868,0
+NSYS.US,D,20251117,000000,7.3025,7.3025,6.9,7.04,6216,0
+NSYS.US,D,20251118,000000,6.9501,7.05,6.9201,7.0001,5178,0
+NSYS.US,D,20251119,000000,7.05,7.05,6.9501,6.9501,2269,0
+NSYS.US,D,20251120,000000,6.9663,7.0999,6.81,6.81,8798,0
+NSYS.US,D,20251121,000000,6.9,7,6.9,6.9518,3747,0
+NSYS.US,D,20251124,000000,7.24,7.44,7.035,7.1669,6853,0
+NSYS.US,D,20251125,000000,7.12,7.14,6.95,6.95,2118,0
+NSYS.US,D,20251126,000000,6.83,7.0424,6.81,6.81,4101,0
+NSYS.US,D,20251128,000000,6.98,7,6.85,6.86,1295,0
+NSYS.US,D,20251201,000000,6.76,6.95,6.76,6.8,11279,0
+NSYS.US,D,20251202,000000,7,7,6.8,6.87,2407,0
+NSYS.US,D,20251203,000000,6.935,7,6.88,6.92,4522,0
+NSYS.US,D,20251204,000000,7,7.0514,6.99,7.0514,4295,0
+NSYS.US,D,20251205,000000,6.9427,6.9427,6.9427,6.9427,502,0
+NSYS.US,D,20251208,000000,7,7.25,7,7.25,1511,0
+NSYS.US,D,20251209,000000,7.33,7.33,7.11,7.165,1582,0
+NSYS.US,D,20251210,000000,7.2853,7.46,7.25,7.3,2014,0
+NSYS.US,D,20251211,000000,7.4,7.5,7.4,7.4042,792,0
+NSYS.US,D,20251212,000000,7.26,7.365,7.26,7.35,1602,0
+NSYS.US,D,20251215,000000,7.15,7.19,7,7,9363,0
+NSYS.US,D,20251216,000000,6.9,7.1865,6.9,7.175,4637,0
+NSYS.US,D,20251217,000000,7.125,7.25,6.9,6.98,10468,0
+NSYS.US,D,20251218,000000,7.0533,7.12,6.96,7.09,11142,0
+NSYS.US,D,20251219,000000,7.04,7.11,7.04,7.1,5233,0
+NSYS.US,D,20251222,000000,7.18,7.25,7.1,7.145,8817,0
+NSYS.US,D,20251223,000000,7.17,7.5,7.134,7.449,19450,0
+NSYS.US,D,20251224,000000,7.3537,7.3537,7.3537,7.3537,325,0
+NSYS.US,D,20251226,000000,7.44,7.44,7.26,7.39,33965,0
+NSYS.US,D,20251229,000000,7.27,7.5,7.2646,7.33,8735,0
+NSYS.US,D,20251230,000000,7.28,7.4999,7.28,7.33,5418,0
+NSYS.US,D,20251231,000000,7.33,7.4999,7.33,7.425,5258,0
+NSYS.US,D,20260102,000000,7.47,7.4999,7.43,7.43,4396,0
+NSYS.US,D,20260105,000000,7.3614,7.43,7.35,7.352,2753,0
+NSYS.US,D,20260106,000000,7.32,7.5,7.32,7.464,4179,0
+NSYS.US,D,20260107,000000,7.4709,7.9299,7.4709,7.79,12528,0
+NSYS.US,D,20260108,000000,7.7,7.96,7.7,7.76,4115,0
+NSYS.US,D,20260109,000000,7.45,7.98,7.41,7.7362,9302,0
+NSYS.US,D,20260112,000000,7.81,7.81,7.62,7.62,1123,0
+NSYS.US,D,20260113,000000,7.66,8,7.66,7.905,1719,0
+NSYS.US,D,20260114,000000,7.9653,8.11,7.93,8.08,737,0
+NSYS.US,D,20260115,000000,8,8.5201,8,8.3814,15899,0
+NSYS.US,D,20260116,000000,8.7599,8.7599,8.2584,8.4,2899,0
+NSYS.US,D,20260120,000000,8.2,8.4,8.2,8.38,780,0
+NSYS.US,D,20260121,000000,8.2,8.35,8.2,8.35,1256,0
+NSYS.US,D,20260122,000000,8.7599,8.76,8.4,8.76,838,0
+NSYS.US,D,20260126,000000,8.4,8.7299,8.27,8.5,3330,0
+NSYS.US,D,20260127,000000,8.65,9.44,8.6002,8.9787,27450,0
+NSYS.US,D,20260128,000000,8.51,9.1038,8.51,8.8336,8484,0
+NSYS.US,D,20260129,000000,8.5222,9.02,8.5222,8.9238,2477,0
+NSYS.US,D,20260130,000000,8.65,8.9283,8.55,8.87,1774,0
+NSYS.US,D,20260202,000000,8.87,9.72,8.502,9.6104,14975,0
+NSYS.US,D,20260203,000000,9.4173,9.4173,9.2,9.4,809,0
+NSYS.US,D,20260204,000000,9.2,9.2,9.0001,9.0001,3051,0
+NSYS.US,D,20260205,000000,8.5,8.99,8.25,8.99,3025,0
+NSYS.US,D,20260206,000000,8.5,9.1,8.5,8.7,7448,0
+NSYS.US,D,20260209,000000,8.65,9.05,8.5001,9.01,4807,0
+NSYS.US,D,20260210,000000,9.2079,9.219,8.86,9.0447,8266,0
+NSYS.US,D,20260211,000000,9.35,9.5,9.2603,9.385,11837,0
+NSYS.US,D,20260212,000000,9.05,9.395,9.0001,9.395,1263,0
+NSYS.US,D,20260217,000000,9.34,9.7476,9,9.7026,2140,0
+NSYS.US,D,20260218,000000,9.51,9.609969,9.46,9.57,5744,0
diff --git a/daily/us/nasdaq stocks/2/ntla.us.txt b/daily/us/nasdaq stocks/2/ntla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cca3379222fbf94d65e7779f1b5664e43e03ab1f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ntla.us.txt	
@@ -0,0 +1,2461 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTLA.US,D,20160506,000000,22.17,24,22.17,22.17,4793470,0
+NTLA.US,D,20160509,000000,22.9,24.24,22.7,23.92,719986,0
+NTLA.US,D,20160510,000000,24.58,26,24.5,25.75,628299,0
+NTLA.US,D,20160511,000000,26.1,26.25,25.06,25.25,359874,0
+NTLA.US,D,20160512,000000,25.29,25.9999,23.54,23.54,577043,0
+NTLA.US,D,20160513,000000,23.33,24,22.56,23.39,198114,0
+NTLA.US,D,20160516,000000,23.55,25.13,23.55,24.98,270306,0
+NTLA.US,D,20160517,000000,25,26.4,24.8001,26.29,403914,0
+NTLA.US,D,20160518,000000,26.07,28.07,26.07,27.69,321256,0
+NTLA.US,D,20160519,000000,27.64,27.99,25.3,26.54,228936,0
+NTLA.US,D,20160520,000000,26.75,27.55,26.75,27.14,137221,0
+NTLA.US,D,20160523,000000,27.7,28.5,27.15,28.29,232813,0
+NTLA.US,D,20160524,000000,28.4,29.09,27.5,28.82,435092,0
+NTLA.US,D,20160525,000000,29.38,29.8,28.79,29.2,153522,0
+NTLA.US,D,20160526,000000,29.46,29.63,28.2299,29,253152,0
+NTLA.US,D,20160527,000000,29.49,29.69,28.76,29.53,259515,0
+NTLA.US,D,20160531,000000,29.98,30.4,29.1201,29.57,380838,0
+NTLA.US,D,20160601,000000,29.36,29.8,29.05,29.13,157057,0
+NTLA.US,D,20160602,000000,28.79,28.86,27.01,28.39,527511,0
+NTLA.US,D,20160603,000000,28.37,29,27.0801,28.8,305067,0
+NTLA.US,D,20160606,000000,29.68,29.7399,29.0173,29.275,133233,0
+NTLA.US,D,20160607,000000,29.02,29.3503,27.0801,28.51,408919,0
+NTLA.US,D,20160608,000000,28.85,29,28.038,28.35,142900,0
+NTLA.US,D,20160609,000000,28.01,28.5,26.85,27.02,229220,0
+NTLA.US,D,20160610,000000,26.66,27.5999,26.2501,27.04,204744,0
+NTLA.US,D,20160613,000000,27.07,28,26.29,26.61,255314,0
+NTLA.US,D,20160614,000000,26.19,27.03,25,26.75,384385,0
+NTLA.US,D,20160615,000000,26.89,26.89,26.25,26.43,183633,0
+NTLA.US,D,20160616,000000,26.62,26.985,26,26.56,132319,0
+NTLA.US,D,20160617,000000,26.75,27.28,26.5,27.13,196470,0
+NTLA.US,D,20160620,000000,27.55,27.77,27.22,27.61,163676,0
+NTLA.US,D,20160621,000000,27.5,27.5,25.33,26.35,178133,0
+NTLA.US,D,20160622,000000,26.75,27.12,25.9,26.54,201080,0
+NTLA.US,D,20160623,000000,26.81,27.2,26,26.47,132263,0
+NTLA.US,D,20160624,000000,26.54,27,25.575,26.17,693593,0
+NTLA.US,D,20160627,000000,26.15,27,23.69,24.87,578933,0
+NTLA.US,D,20160628,000000,25.7,26.97,24.37,24.59,136407,0
+NTLA.US,D,20160629,000000,24.76,24.9266,21.77,22.7,337843,0
+NTLA.US,D,20160630,000000,22.7,22.8994,20.701,21.35,273163,0
+NTLA.US,D,20160701,000000,21.29,21.84,20.87,21.02,103399,0
+NTLA.US,D,20160705,000000,20.68,21.03,19.52,19.85,153409,0
+NTLA.US,D,20160706,000000,19.71,19.88,18.75,19.2,197154,0
+NTLA.US,D,20160707,000000,19.03,19.59,18.65,19.01,212807,0
+NTLA.US,D,20160708,000000,19.21,20.05,18.88,19.51,125135,0
+NTLA.US,D,20160711,000000,19.54,20.25,19.54,19.93,114193,0
+NTLA.US,D,20160712,000000,19.96,20.25,19.55,19.68,108109,0
+NTLA.US,D,20160713,000000,19.8,19.8429,18.81,18.82,118583,0
+NTLA.US,D,20160714,000000,18.81,19.61,18.22,18.29,129621,0
+NTLA.US,D,20160715,000000,18.33,18.55,17.53,17.7594,139495,0
+NTLA.US,D,20160718,000000,17.61,17.84,17.05,17.68,116646,0
+NTLA.US,D,20160719,000000,17.61,17.79,17.21,17.28,118066,0
+NTLA.US,D,20160720,000000,17.25,18.21,17.18,17.91,96849,0
+NTLA.US,D,20160721,000000,18.02,19.63,18,19.31,330041,0
+NTLA.US,D,20160722,000000,19.6,20.64,18.35,18.5,267496,0
+NTLA.US,D,20160725,000000,18.62,19.47,18.51,18.6,120157,0
+NTLA.US,D,20160726,000000,18.6,18.77,17.5,17.57,112571,0
+NTLA.US,D,20160727,000000,17.55,18.52,17.26,18.45,118613,0
+NTLA.US,D,20160728,000000,18.54,19.09,17.36,18.95,539809,0
+NTLA.US,D,20160729,000000,19.34,19.696,18.9,18.92,149416,0
+NTLA.US,D,20160801,000000,19.49,19.49,18.51,18.56,125195,0
+NTLA.US,D,20160802,000000,18.6,18.6,17.56,17.95,127192,0
+NTLA.US,D,20160803,000000,17.95,17.97,17.6,17.69,68225,0
+NTLA.US,D,20160804,000000,17.82,18.1042,17.51,17.66,43674,0
+NTLA.US,D,20160805,000000,19.07,20.3,18.1801,20.16,543691,0
+NTLA.US,D,20160808,000000,20.5,20.52,19.27,19.37,135521,0
+NTLA.US,D,20160809,000000,19.34,19.35,18.5,18.76,197373,0
+NTLA.US,D,20160810,000000,18.81,19.129,17.73,17.92,300208,0
+NTLA.US,D,20160811,000000,18.12,18.5185,17.65,17.87,131941,0
+NTLA.US,D,20160812,000000,17.92,18.4,17.87,18.34,80217,0
+NTLA.US,D,20160815,000000,18.83,19.0283,18.35,18.88,193666,0
+NTLA.US,D,20160816,000000,18.93,21.9699,18.75,21.69,286663,0
+NTLA.US,D,20160817,000000,21.94,23.42,21.0804,23.14,259691,0
+NTLA.US,D,20160818,000000,22.61,23,22.2,22.79,93890,0
+NTLA.US,D,20160819,000000,23.25,23.6778,21.9,22.3,148952,0
+NTLA.US,D,20160822,000000,22.45,23.4666,22.315,22.54,218419,0
+NTLA.US,D,20160823,000000,22.77,24.66,22.75,24.5,251652,0
+NTLA.US,D,20160824,000000,24.54,24.9,21.03,21.08,797813,0
+NTLA.US,D,20160825,000000,21,24.15,20.66,21.16,599373,0
+NTLA.US,D,20160826,000000,21.3,22.2795,20.0807,20.93,333729,0
+NTLA.US,D,20160829,000000,21.11,21.338,19.68,19.91,211852,0
+NTLA.US,D,20160830,000000,20,20.84,19.53,20.1,235578,0
+NTLA.US,D,20160831,000000,20,20.032,19.21,19.45,135251,0
+NTLA.US,D,20160901,000000,19.53,19.969,19.2001,19.87,68336,0
+NTLA.US,D,20160902,000000,19.77,20.3833,19.67,19.81,65985,0
+NTLA.US,D,20160906,000000,19.94,20.12,19.07,19.77,166396,0
+NTLA.US,D,20160907,000000,19.82,20.0568,19.33,19.84,88901,0
+NTLA.US,D,20160908,000000,19.87,21.97,19.68,21.84,228810,0
+NTLA.US,D,20160909,000000,21.85,21.998,20.61,21.09,168676,0
+NTLA.US,D,20160912,000000,21.06,21.17,20.25,20.66,103701,0
+NTLA.US,D,20160913,000000,20.48,20.62,19.52,19.79,75790,0
+NTLA.US,D,20160914,000000,19.94,20.78,19.77,20.39,93981,0
+NTLA.US,D,20160915,000000,20.5,21.2795,19.5,19.74,380329,0
+NTLA.US,D,20160916,000000,19.66,19.9715,19.02,19.72,328021,0
+NTLA.US,D,20160919,000000,19.72,20,18.97,19.045,102755,0
+NTLA.US,D,20160920,000000,19.25,19.41,19.03,19.23,82974,0
+NTLA.US,D,20160921,000000,19.28,19.315,18.22,18.7,866931,0
+NTLA.US,D,20160922,000000,18.9,19.6758,17.82,18,454947,0
+NTLA.US,D,20160923,000000,17.89,18.0614,17.28,17.3,269734,0
+NTLA.US,D,20160926,000000,17.42,17.67,16.85,16.9,157294,0
+NTLA.US,D,20160927,000000,16.95,17.24,16.75,16.88,85840,0
+NTLA.US,D,20160928,000000,17,17.24,16.6,17,82216,0
+NTLA.US,D,20160929,000000,17.51,18.5,16.75,17,754808,0
+NTLA.US,D,20160930,000000,17.13,17.2,16.75,17.02,147376,0
+NTLA.US,D,20161003,000000,17,17.155,16.6,16.69,134309,0
+NTLA.US,D,20161004,000000,16.76,17.09,16.41,16.49,141306,0
+NTLA.US,D,20161005,000000,16.46,18.217,16.07,17.34,1592799,0
+NTLA.US,D,20161006,000000,17.5,17.5,16.44,16.54,560605,0
+NTLA.US,D,20161007,000000,16.48,16.6038,14.88,15.1,827995,0
+NTLA.US,D,20161010,000000,15.01,15.7199,14.29,14.44,587233,0
+NTLA.US,D,20161011,000000,14.36,14.4392,13.1,13.11,311705,0
+NTLA.US,D,20161012,000000,13.1,13.15,12.27,12.35,534960,0
+NTLA.US,D,20161013,000000,12.4,14.35,12.4,13.57,540708,0
+NTLA.US,D,20161014,000000,13.53,13.913,12.79,12.86,377105,0
+NTLA.US,D,20161017,000000,13.11,13.204,12.37,12.37,154054,0
+NTLA.US,D,20161018,000000,12.53,12.79,11.8647,12.02,411994,0
+NTLA.US,D,20161019,000000,11.99,12.8899,11.9,12.61,331769,0
+NTLA.US,D,20161020,000000,12.59,12.7975,12.0726,12.47,307647,0
+NTLA.US,D,20161021,000000,12.42,13.96,12.2205,13.79,498726,0
+NTLA.US,D,20161024,000000,13.96,15.39,13.8,15.05,388827,0
+NTLA.US,D,20161025,000000,15.01,15.24,13.52,13.8,315796,0
+NTLA.US,D,20161026,000000,13.81,14.3989,13.6301,14.17,235271,0
+NTLA.US,D,20161027,000000,14.33,14.5,12.75,12.9,211582,0
+NTLA.US,D,20161028,000000,13.02,13.1995,12.81,12.96,170530,0
+NTLA.US,D,20161031,000000,13.13,13.94,13.13,13.78,232945,0
+NTLA.US,D,20161101,000000,13.85,13.9399,13.406,13.59,126801,0
+NTLA.US,D,20161102,000000,13.6,13.6,12.52,12.99,257365,0
+NTLA.US,D,20161103,000000,12.89,13.285,12.64,13.05,260501,0
+NTLA.US,D,20161104,000000,13.14,14.06,13.1141,13.93,249656,0
+NTLA.US,D,20161107,000000,14.31,14.97,14.0175,14.67,220373,0
+NTLA.US,D,20161108,000000,14.67,15.08,14.17,14.81,165510,0
+NTLA.US,D,20161109,000000,14.95,15.194,14.339,14.4,326219,0
+NTLA.US,D,20161110,000000,14.69,14.909,14.34,14.39,232134,0
+NTLA.US,D,20161111,000000,14.37,14.97,14.221,14.8,227766,0
+NTLA.US,D,20161114,000000,14.9,16.48,14.87,16.25,363945,0
+NTLA.US,D,20161115,000000,16.14,19.66,16.14,18.11,604329,0
+NTLA.US,D,20161116,000000,18.21,18.98,17.44,17.54,264929,0
+NTLA.US,D,20161117,000000,18,18.119,16.56,16.61,363672,0
+NTLA.US,D,20161118,000000,16.66,16.92,16.18,16.74,197203,0
+NTLA.US,D,20161121,000000,17.29,18.3,16.75,17.79,169472,0
+NTLA.US,D,20161122,000000,17.9,17.9,16.89,17,140437,0
+NTLA.US,D,20161123,000000,17.03,17.1126,16.2,16.98,225785,0
+NTLA.US,D,20161125,000000,16.95,17.3031,16.79,17.25,100177,0
+NTLA.US,D,20161128,000000,17.13,17.69,16.77,16.95,196800,0
+NTLA.US,D,20161129,000000,17.24,17.3524,16.2,16.4,211337,0
+NTLA.US,D,20161130,000000,16.46,16.53,15.5,15.75,175243,0
+NTLA.US,D,20161201,000000,15.8,16.2917,15.36,15.53,165496,0
+NTLA.US,D,20161202,000000,15.44,16.36,15.161,15.87,205980,0
+NTLA.US,D,20161205,000000,15.93,17.16,15.93,16.03,220776,0
+NTLA.US,D,20161206,000000,16.12,16.45,15.77,16,220204,0
+NTLA.US,D,20161207,000000,15.93,15.93,15.03,15.32,186402,0
+NTLA.US,D,20161208,000000,15.23,15.5,14.951,15.38,157905,0
+NTLA.US,D,20161209,000000,15.52,16.2,15.51,16.06,179244,0
+NTLA.US,D,20161212,000000,16.13,16.38,15.75,16.2,273655,0
+NTLA.US,D,20161213,000000,16.2,16.43,15.66,15.95,226083,0
+NTLA.US,D,20161214,000000,15.97,16.305,15.84,15.95,223082,0
+NTLA.US,D,20161215,000000,15.93,16.22,15.87,15.99,214208,0
+NTLA.US,D,20161216,000000,15.97,16.97,15.9003,16.33,1350526,0
+NTLA.US,D,20161219,000000,16.26,17.11,15.69,15.86,267660,0
+NTLA.US,D,20161220,000000,15.85,16.48,15.58,15.95,204709,0
+NTLA.US,D,20161221,000000,16.03,16.43,15.945,16.11,118683,0
+NTLA.US,D,20161222,000000,16.08,16.08,14.26,14.46,219786,0
+NTLA.US,D,20161223,000000,14.5,15.37,14.5,14.82,173615,0
+NTLA.US,D,20161227,000000,14.85,14.95,14.31,14.39,199143,0
+NTLA.US,D,20161228,000000,14.26,14.2971,13.15,13.5,306098,0
+NTLA.US,D,20161229,000000,13.55,13.65,12.93,13.27,195047,0
+NTLA.US,D,20161230,000000,13.23,13.29,12.87,13.11,284941,0
+NTLA.US,D,20170103,000000,13.2,13.705,13.2,13.48,179916,0
+NTLA.US,D,20170104,000000,13.7,14.3316,13.6,14.01,267060,0
+NTLA.US,D,20170105,000000,14.12,14.12,13.5,13.82,161442,0
+NTLA.US,D,20170106,000000,13.9,14.4803,13.71,13.88,197478,0
+NTLA.US,D,20170109,000000,14.01,14.44,13.85,14.3,220326,0
+NTLA.US,D,20170110,000000,14.3,14.74,14.3,14.67,219103,0
+NTLA.US,D,20170111,000000,14.68,14.7,13.54,13.85,201013,0
+NTLA.US,D,20170112,000000,13.7,13.805,12.93,13.39,166821,0
+NTLA.US,D,20170113,000000,13.45,13.85,13.32,13.67,215468,0
+NTLA.US,D,20170117,000000,13.63,13.75,12.77,13.12,277208,0
+NTLA.US,D,20170118,000000,13.29,13.33,12.77,13.04,129131,0
+NTLA.US,D,20170119,000000,13.05,13.195,12.88,12.91,83517,0
+NTLA.US,D,20170120,000000,12.92,13.1,12.58,12.64,176744,0
+NTLA.US,D,20170123,000000,12.68,12.87,12.2,12.47,193291,0
+NTLA.US,D,20170124,000000,12.48,12.5608,12,12.43,187697,0
+NTLA.US,D,20170125,000000,12.53,12.78,12.39,12.59,145121,0
+NTLA.US,D,20170126,000000,12.63,12.6625,12,12.13,186531,0
+NTLA.US,D,20170127,000000,12.2,12.75,12.2,12.6,121028,0
+NTLA.US,D,20170130,000000,12.58,12.6,12.27,12.58,128426,0
+NTLA.US,D,20170131,000000,12.49,12.97,12.33,12.92,107794,0
+NTLA.US,D,20170201,000000,13,13.53,13,13.49,190594,0
+NTLA.US,D,20170202,000000,13.95,13.97,13.22,13.3,121943,0
+NTLA.US,D,20170203,000000,13.4,13.64,13.16,13.37,133958,0
+NTLA.US,D,20170206,000000,13.4,13.4,13.215,13.3,89645,0
+NTLA.US,D,20170207,000000,13.32,13.45,12.56,13.09,182395,0
+NTLA.US,D,20170208,000000,13.02,13.02,12.52,12.67,109988,0
+NTLA.US,D,20170209,000000,12.66,13.06,12.66,12.99,163395,0
+NTLA.US,D,20170210,000000,13,13.37,12.74,12.99,135641,0
+NTLA.US,D,20170213,000000,13.02,13.3,12.755,13.21,132763,0
+NTLA.US,D,20170214,000000,13.14,13.99,13.05,13.78,123798,0
+NTLA.US,D,20170215,000000,13.66,14.27,10.83,12.52,1490041,0
+NTLA.US,D,20170216,000000,12.2,13.53,12,13.44,733102,0
+NTLA.US,D,20170217,000000,13.77,13.9199,13.02,13.54,386521,0
+NTLA.US,D,20170221,000000,13.86,13.86,12.9,13.31,259708,0
+NTLA.US,D,20170222,000000,13.25,13.3,12.88,12.92,206427,0
+NTLA.US,D,20170223,000000,12.89,12.9716,12.4346,12.67,137863,0
+NTLA.US,D,20170224,000000,12.58,12.78,12.11,12.25,167684,0
+NTLA.US,D,20170227,000000,12.25,13.4,12.25,13.4,194811,0
+NTLA.US,D,20170228,000000,13.5,14.7199,13.14,14.28,404777,0
+NTLA.US,D,20170301,000000,14.83,15.1499,14.5,14.99,328247,0
+NTLA.US,D,20170302,000000,14.99,15.78,14.88,15.24,239519,0
+NTLA.US,D,20170303,000000,14.4,14.45,13.51,13.84,308778,0
+NTLA.US,D,20170306,000000,13.84,13.91,13,13.12,199722,0
+NTLA.US,D,20170307,000000,12.97,13.31,12.83,13.03,176740,0
+NTLA.US,D,20170308,000000,13.68,14.6195,13.44,13.56,394068,0
+NTLA.US,D,20170309,000000,13.65,14.1399,13.38,13.8,162267,0
+NTLA.US,D,20170310,000000,13.86,14.45,13.86,14.11,150558,0
+NTLA.US,D,20170313,000000,14.34,14.47,14,14.29,122669,0
+NTLA.US,D,20170314,000000,14.17,14.17,13.08,13.59,275731,0
+NTLA.US,D,20170315,000000,13.5,13.87,13.1,13.72,173899,0
+NTLA.US,D,20170316,000000,13.82,14.47,13.71,14.38,231363,0
+NTLA.US,D,20170317,000000,14.25,14.95,14.22,14.38,222920,0
+NTLA.US,D,20170320,000000,14.38,14.47,13.7923,14.35,105980,0
+NTLA.US,D,20170321,000000,14.37,14.5773,13.05,13.05,271873,0
+NTLA.US,D,20170322,000000,13.05,13.38,12.72,13.01,174058,0
+NTLA.US,D,20170323,000000,13.01,13.55,12.81,13.19,98609,0
+NTLA.US,D,20170324,000000,13.24,13.445,12.93,13.07,101944,0
+NTLA.US,D,20170327,000000,13.02,13.43,12.72,13.18,241125,0
+NTLA.US,D,20170328,000000,13.7,13.99,13.26,13.57,170285,0
+NTLA.US,D,20170329,000000,13.57,13.87,13.44,13.72,117834,0
+NTLA.US,D,20170330,000000,13.98,14.24,13.61,13.75,201109,0
+NTLA.US,D,20170331,000000,13.83,14.18,13.69,14.08,203160,0
+NTLA.US,D,20170403,000000,14.15,14.88,14.02,14.55,215171,0
+NTLA.US,D,20170404,000000,14.5,15.1265,14.5,15.01,274832,0
+NTLA.US,D,20170405,000000,15.07,15.09,14,14.16,165882,0
+NTLA.US,D,20170406,000000,14.1,14.34,13.05,13.76,364241,0
+NTLA.US,D,20170407,000000,13.75,13.91,13.55,13.67,116221,0
+NTLA.US,D,20170410,000000,13.68,14.67,13.66,13.74,319039,0
+NTLA.US,D,20170411,000000,14.18,14.38,13.25,13.85,208752,0
+NTLA.US,D,20170412,000000,13.78,13.9468,13.46,13.48,94070,0
+NTLA.US,D,20170413,000000,13.47,13.96,13.25,13.92,111058,0
+NTLA.US,D,20170417,000000,13.85,14.64,13.85,14.49,162411,0
+NTLA.US,D,20170418,000000,14.45,14.49,13.79,14.41,263204,0
+NTLA.US,D,20170419,000000,14.5,14.731,14.11,14.19,107780,0
+NTLA.US,D,20170420,000000,14.22,14.63,14.0974,14.5,85791,0
+NTLA.US,D,20170421,000000,14.5,14.59,13.68,13.83,112814,0
+NTLA.US,D,20170424,000000,13.97,14.14,13.6,14.1,108141,0
+NTLA.US,D,20170425,000000,14.17,14.54,14.12,14.31,120156,0
+NTLA.US,D,20170426,000000,14.32,15.2,14.3,15.11,173135,0
+NTLA.US,D,20170427,000000,15.12,15.68,14.75,14.91,250116,0
+NTLA.US,D,20170428,000000,14.88,15.025,14.24,14.57,115596,0
+NTLA.US,D,20170501,000000,14.59,15.33,14.54,15.28,131453,0
+NTLA.US,D,20170502,000000,15.36,15.55,13.93,14.52,210756,0
+NTLA.US,D,20170503,000000,14.27,14.5699,13.82,13.9,227825,0
+NTLA.US,D,20170504,000000,13.87,14.0143,13.4,13.57,186292,0
+NTLA.US,D,20170505,000000,13.56,13.7099,13.48,13.64,82363,0
+NTLA.US,D,20170508,000000,13.6,13.8186,13.3501,13.46,106588,0
+NTLA.US,D,20170509,000000,13.49,14.1,13.43,13.91,101118,0
+NTLA.US,D,20170510,000000,13.86,14.34,13.81,14.22,118376,0
+NTLA.US,D,20170511,000000,14.07,14.14,13.78,13.97,93226,0
+NTLA.US,D,20170512,000000,13.94,14.75,13.9,14.68,115615,0
+NTLA.US,D,20170515,000000,14.82,15.3492,14.695,15.19,190330,0
+NTLA.US,D,20170516,000000,15.17,15.18,14.3818,14.76,139262,0
+NTLA.US,D,20170517,000000,14.5,14.5,13.86,13.9,177634,0
+NTLA.US,D,20170518,000000,13.94,14.405,13.94,14.35,107136,0
+NTLA.US,D,20170519,000000,14.35,14.8243,14.12,14.29,71967,0
+NTLA.US,D,20170522,000000,14.27,14.49,13.88,14.16,99444,0
+NTLA.US,D,20170523,000000,14.18,14.4499,14,14.25,78088,0
+NTLA.US,D,20170524,000000,14.26,14.69,14.15,14.43,135761,0
+NTLA.US,D,20170525,000000,14.47,14.47,13.59,13.6,160923,0
+NTLA.US,D,20170526,000000,13.64,13.79,13.13,13.27,173811,0
+NTLA.US,D,20170530,000000,13.25,13.27,11.29,11.38,573386,0
+NTLA.US,D,20170531,000000,11.5,11.7308,11.15,11.46,322994,0
+NTLA.US,D,20170601,000000,11.5,12.24,11.4,12.2,256554,0
+NTLA.US,D,20170602,000000,12.42,12.5075,12.051,12.4,185094,0
+NTLA.US,D,20170605,000000,12.57,12.66,12.23,12.35,186615,0
+NTLA.US,D,20170606,000000,12.34,12.34,11.75,11.98,213499,0
+NTLA.US,D,20170607,000000,11.96,12.22,11.77,11.94,195684,0
+NTLA.US,D,20170608,000000,11.94,12.69,11.811,12.59,351966,0
+NTLA.US,D,20170609,000000,12.65,12.94,12.1601,12.6,251398,0
+NTLA.US,D,20170612,000000,12.53,12.89,12.53,12.73,174357,0
+NTLA.US,D,20170613,000000,12.67,12.85,12.24,12.79,163972,0
+NTLA.US,D,20170614,000000,12.85,12.885,12.44,12.64,149281,0
+NTLA.US,D,20170615,000000,12.44,12.89,12.28,12.32,123364,0
+NTLA.US,D,20170616,000000,12.3,12.46,12.12,12.31,219494,0
+NTLA.US,D,20170619,000000,12.43,14.1,12.43,14.07,335972,0
+NTLA.US,D,20170620,000000,14.1,14.25,13.53,13.65,254385,0
+NTLA.US,D,20170621,000000,13.74,14.99,13.71,14.94,322602,0
+NTLA.US,D,20170622,000000,15.2,16.0457,14.97,15.3,456695,0
+NTLA.US,D,20170623,000000,15.25,15.5635,14.4,15.1,1361899,0
+NTLA.US,D,20170626,000000,15.2,16.83,14.71,16.31,428944,0
+NTLA.US,D,20170627,000000,16.27,16.64,16.0042,16.02,307479,0
+NTLA.US,D,20170628,000000,16.13,17.4,16.09,17.02,320758,0
+NTLA.US,D,20170629,000000,17,17.605,16.11,16.24,461064,0
+NTLA.US,D,20170630,000000,16.25,16.56,15.76,16,223730,0
+NTLA.US,D,20170703,000000,15.93,16.77,15.93,16.38,83664,0
+NTLA.US,D,20170705,000000,16.39,17.4192,16.38,17.18,198723,0
+NTLA.US,D,20170706,000000,17,17.58,16.73,16.95,291981,0
+NTLA.US,D,20170707,000000,17.04,17.33,16.41,16.58,215163,0
+NTLA.US,D,20170710,000000,16.5,16.71,15.82,16.06,281274,0
+NTLA.US,D,20170711,000000,16.25,16.34,15.8001,16.14,238685,0
+NTLA.US,D,20170712,000000,16.22,16.85,15.95,16.66,152401,0
+NTLA.US,D,20170713,000000,16.73,17.06,16.22,16.93,151962,0
+NTLA.US,D,20170714,000000,16.9,17.5006,16.68,17.26,298887,0
+NTLA.US,D,20170717,000000,17,17.61,16.38,16.62,155090,0
+NTLA.US,D,20170718,000000,16.35,16.7,15.1928,15.57,397170,0
+NTLA.US,D,20170719,000000,15.78,16.68,15.5,16.3,329074,0
+NTLA.US,D,20170720,000000,16.49,16.75,16.11,16.52,270246,0
+NTLA.US,D,20170721,000000,16.59,17.005,16.31,16.41,120087,0
+NTLA.US,D,20170724,000000,16.44,17.4,16.2218,17.36,207565,0
+NTLA.US,D,20170725,000000,17.46,17.5,16.62,16.91,330395,0
+NTLA.US,D,20170726,000000,17,17.89,16.94,17.03,324578,0
+NTLA.US,D,20170727,000000,17.13,17.28,16,16.61,210525,0
+NTLA.US,D,20170728,000000,16.65,17.54,16.65,17.04,149498,0
+NTLA.US,D,20170731,000000,17.14,17.19,16.7,16.84,160192,0
+NTLA.US,D,20170801,000000,16.75,17.01,15.7,16.11,293065,0
+NTLA.US,D,20170802,000000,16.25,16.25,14.45,15.23,386413,0
+NTLA.US,D,20170803,000000,15.38,16.45,15.23,15.83,297004,0
+NTLA.US,D,20170804,000000,16.015,16.61,15.89,16.1,133435,0
+NTLA.US,D,20170807,000000,16.38,16.67,16.11,16.36,159716,0
+NTLA.US,D,20170808,000000,16.38,17.09,16.2,16.61,120374,0
+NTLA.US,D,20170809,000000,16.61,16.84,16.2656,16.42,98480,0
+NTLA.US,D,20170810,000000,16.3,16.5145,15.68,16.19,144100,0
+NTLA.US,D,20170811,000000,16.21,17,16.19,16.93,200427,0
+NTLA.US,D,20170814,000000,17.05,17.6418,16.9,17.1,186913,0
+NTLA.US,D,20170815,000000,17.26,17.3592,16.51,16.55,171153,0
+NTLA.US,D,20170816,000000,16.69,17.1316,16.48,16.5,157436,0
+NTLA.US,D,20170817,000000,16.44,16.77,15.8001,15.85,243244,0
+NTLA.US,D,20170818,000000,15.71,15.8272,15.0601,15.16,334538,0
+NTLA.US,D,20170821,000000,15.33,17.02,15.25,16.75,866835,0
+NTLA.US,D,20170822,000000,17.2,17.38,16.8,17.11,349175,0
+NTLA.US,D,20170823,000000,17.18,17.95,16.94,17.43,225226,0
+NTLA.US,D,20170824,000000,17.6,17.74,17.03,17.67,157688,0
+NTLA.US,D,20170825,000000,17.82,17.93,17.27,17.46,176906,0
+NTLA.US,D,20170828,000000,18,21.5,17.95,20.82,925679,0
+NTLA.US,D,20170829,000000,19.94,20.7715,19.285,19.94,578031,0
+NTLA.US,D,20170830,000000,19.94,20.35,19.43,19.87,280684,0
+NTLA.US,D,20170831,000000,19.9,21.979,19.9,21.03,468564,0
+NTLA.US,D,20170901,000000,21.35,21.54,20.56,21.51,229113,0
+NTLA.US,D,20170905,000000,22,22.49,21.02,21.72,462416,0
+NTLA.US,D,20170906,000000,21.76,22.26,20.78,21.24,286616,0
+NTLA.US,D,20170907,000000,21.45,21.8,21.1,21.57,190703,0
+NTLA.US,D,20170908,000000,21.55,22.23,21.34,22.2,204598,0
+NTLA.US,D,20170911,000000,22.63,22.88,22.1,22.45,298400,0
+NTLA.US,D,20170912,000000,22.41,22.41,21.21,21.31,203193,0
+NTLA.US,D,20170913,000000,21.01,21.76,21,21.69,179150,0
+NTLA.US,D,20170914,000000,21.58,22.0838,21.32,21.86,126971,0
+NTLA.US,D,20170915,000000,21.89,22.83,21.45,22.68,607896,0
+NTLA.US,D,20170918,000000,22.68,23.58,22.22,22.81,290488,0
+NTLA.US,D,20170919,000000,22.95,23.42,22.18,22.7,221828,0
+NTLA.US,D,20170920,000000,22.98,23.8,22.66,23.77,329955,0
+NTLA.US,D,20170921,000000,23.7,26.699,23.53,25.75,599133,0
+NTLA.US,D,20170922,000000,25.89,26.2,24.1001,24.7,409459,0
+NTLA.US,D,20170925,000000,25.74,26.1,23.7163,23.93,409742,0
+NTLA.US,D,20170926,000000,24,25,23.31,23.4,269672,0
+NTLA.US,D,20170927,000000,23.39,24.13,22.85,24.05,268411,0
+NTLA.US,D,20170928,000000,24.05,25.34,24,24.34,342908,0
+NTLA.US,D,20170929,000000,24.27,25.35,24.04,24.85,293888,0
+NTLA.US,D,20171002,000000,24.63,28.6325,24.63,27.33,719620,0
+NTLA.US,D,20171003,000000,27.48,30.59,27.44,30.52,748855,0
+NTLA.US,D,20171004,000000,30.67,31.9,29.18,29.72,692429,0
+NTLA.US,D,20171005,000000,29.86,30.0994,28.091,29.75,403035,0
+NTLA.US,D,20171006,000000,29.78,31.07,29.27,30.93,449513,0
+NTLA.US,D,20171009,000000,30.93,31.11,28.73,29.08,424243,0
+NTLA.US,D,20171010,000000,29.41,29.61,28.1,29.45,308334,0
+NTLA.US,D,20171011,000000,29.25,29.5935,28.68,29.2,198517,0
+NTLA.US,D,20171012,000000,29.21,30.16,29,29.28,199409,0
+NTLA.US,D,20171013,000000,29.02,29.38,28.07,28.35,346975,0
+NTLA.US,D,20171016,000000,28.64,29.1,26.3001,26.84,422884,0
+NTLA.US,D,20171017,000000,26.84,28.99,26.84,27.55,332440,0
+NTLA.US,D,20171018,000000,27.9047,28.09,26.63,26.94,200188,0
+NTLA.US,D,20171019,000000,26.71,28.16,26.61,28.05,325646,0
+NTLA.US,D,20171020,000000,28.05,28.56,27.28,28.22,199895,0
+NTLA.US,D,20171023,000000,28.28,29.95,28.08,29.25,430076,0
+NTLA.US,D,20171024,000000,29.2,29.45,27.1,27.28,380269,0
+NTLA.US,D,20171025,000000,27.28,27.66,26.25,26.71,227339,0
+NTLA.US,D,20171026,000000,26.6,27.15,26.041,26.35,254128,0
+NTLA.US,D,20171027,000000,26.486,27.725,26.28,27.58,205057,0
+NTLA.US,D,20171030,000000,27.58,29.26,27.57,28.58,313428,0
+NTLA.US,D,20171031,000000,28.74,33.34,28.74,31.12,771412,0
+NTLA.US,D,20171101,000000,30.7,30.7,25.41,25.47,1677778,0
+NTLA.US,D,20171102,000000,22.5,22.565,20.45,21,7250109,0
+NTLA.US,D,20171103,000000,21.91,22.28,21.21,21.94,1761134,0
+NTLA.US,D,20171106,000000,22,22.1,21.06,21.26,1059198,0
+NTLA.US,D,20171107,000000,21.22,21.62,19.45,19.48,1362193,0
+NTLA.US,D,20171108,000000,19.42,20.15,19.31,19.5,848111,0
+NTLA.US,D,20171109,000000,19.23,19.45,17.91,19.33,1303052,0
+NTLA.US,D,20171110,000000,19.34,19.9755,18.88,19.91,523589,0
+NTLA.US,D,20171113,000000,20.16,20.37,19.23,20.31,646914,0
+NTLA.US,D,20171114,000000,20.38,20.5,18.5,19.34,791498,0
+NTLA.US,D,20171115,000000,19.19,20.11,19,19.55,502303,0
+NTLA.US,D,20171116,000000,19.63,20.5692,19.495,19.72,600410,0
+NTLA.US,D,20171117,000000,19.84,20.02,19.39,19.9,324738,0
+NTLA.US,D,20171120,000000,19.82,20.64,19.8,20.14,537968,0
+NTLA.US,D,20171121,000000,20.33,21.15,20.2,20.66,466081,0
+NTLA.US,D,20171122,000000,20.8,22.67,20.71,22.56,863708,0
+NTLA.US,D,20171124,000000,22.85,23.68,21.3,21.31,813160,0
+NTLA.US,D,20171127,000000,21.3,21.4425,20,20.52,1007382,0
+NTLA.US,D,20171128,000000,20.72,21.75,20.6,21.5,582253,0
+NTLA.US,D,20171129,000000,21.6,22.15,20.56,21.01,615603,0
+NTLA.US,D,20171130,000000,21.3,22.58,21.23,22.52,610725,0
+NTLA.US,D,20171201,000000,22.56,23.399,21.4438,22.989,831965,0
+NTLA.US,D,20171204,000000,23.4,24,21.25,21.59,749569,0
+NTLA.US,D,20171205,000000,21.53,22.12,21.098,21.19,473325,0
+NTLA.US,D,20171206,000000,21.12,21.1594,19.69,20.62,630144,0
+NTLA.US,D,20171207,000000,20.85,21.65,20.26,21.14,498023,0
+NTLA.US,D,20171208,000000,21.35,21.4996,20.51,21.21,614091,0
+NTLA.US,D,20171211,000000,21.79,22.0323,18.32,19.14,1434047,0
+NTLA.US,D,20171212,000000,19.21,19.71,18.2703,18.295,983208,0
+NTLA.US,D,20171213,000000,17.14,17.88,16.33,17.71,3324695,0
+NTLA.US,D,20171214,000000,17.71,18.23,17.3,17.39,801516,0
+NTLA.US,D,20171215,000000,17.61,18.98,17.29,18.37,2732686,0
+NTLA.US,D,20171218,000000,18.55,18.7,17.82,18.54,743838,0
+NTLA.US,D,20171219,000000,18.68,19.19,17.71,18.19,767694,0
+NTLA.US,D,20171220,000000,18.22,18.31,17.595,17.65,541426,0
+NTLA.US,D,20171221,000000,17.7,18.38,17.7,18.28,773378,0
+NTLA.US,D,20171222,000000,18.44,18.85,18.17,18.81,623651,0
+NTLA.US,D,20171226,000000,18.75,19.81,18.551,19.39,459777,0
+NTLA.US,D,20171227,000000,19.37,19.68,19.195,19.37,542837,0
+NTLA.US,D,20171228,000000,19.4,20.7299,19.3,20.39,547350,0
+NTLA.US,D,20171229,000000,20.4,20.72,19.18,19.22,722782,0
+NTLA.US,D,20180102,000000,19.35,21.82,19.3,21.51,1086773,0
+NTLA.US,D,20180103,000000,21.59,22.48,21.26,22.21,741247,0
+NTLA.US,D,20180104,000000,22.33,22.75,21.45,22.02,475848,0
+NTLA.US,D,20180105,000000,22.19,22.88,21.7,22.71,710922,0
+NTLA.US,D,20180108,000000,20.02,20.8968,18.26,20.03,3188665,0
+NTLA.US,D,20180109,000000,20.53,20.93,19.87,19.88,893614,0
+NTLA.US,D,20180110,000000,19.45,20.2213,19.18,20.16,536237,0
+NTLA.US,D,20180111,000000,20.25,21.2499,20.1962,20.92,429934,0
+NTLA.US,D,20180112,000000,21.07,21.72,20.8846,21.45,513690,0
+NTLA.US,D,20180116,000000,21.8,22.86,20.08,20.53,844173,0
+NTLA.US,D,20180117,000000,20.74,21.51,20.31,20.5,763602,0
+NTLA.US,D,20180118,000000,20.31,20.49,19.6,19.95,617221,0
+NTLA.US,D,20180119,000000,19.94,20.021,19.1,19.43,796448,0
+NTLA.US,D,20180122,000000,19.9,21.89,19.75,21.66,1250045,0
+NTLA.US,D,20180123,000000,22.2,23.68,21.42,22.64,1519009,0
+NTLA.US,D,20180124,000000,22.92,23.13,21.41,22.14,670840,0
+NTLA.US,D,20180125,000000,22.53,23.36,21.96,22.78,707922,0
+NTLA.US,D,20180126,000000,23.08,24.84,22.3501,24.71,1221800,0
+NTLA.US,D,20180129,000000,24.75,27.12,24.21,26.81,1721282,0
+NTLA.US,D,20180130,000000,26.41,26.41,24.6,25.98,1089610,0
+NTLA.US,D,20180131,000000,26.1,26.98,25.34,25.7,1469729,0
+NTLA.US,D,20180201,000000,25.31,27.42,25.07,26.15,954310,0
+NTLA.US,D,20180202,000000,25.6,25.85,23.5,23.525,1039264,0
+NTLA.US,D,20180205,000000,23.24,24.07,22.7,22.95,947492,0
+NTLA.US,D,20180206,000000,22.48,24.25,21.75,24.03,692300,0
+NTLA.US,D,20180207,000000,24.18,26.0584,23.83,25.65,1187576,0
+NTLA.US,D,20180208,000000,25.88,26.13,23.0848,23.19,666806,0
+NTLA.US,D,20180209,000000,23.89,23.99,21.05,23.48,979362,0
+NTLA.US,D,20180212,000000,24.04,24.9,22.84,24.45,642666,0
+NTLA.US,D,20180213,000000,24.26,24.8,23.57,24.54,432682,0
+NTLA.US,D,20180214,000000,24.23,26.44,24.2,25.8,835234,0
+NTLA.US,D,20180215,000000,26.13,26.4,24.86,25.6,500094,0
+NTLA.US,D,20180216,000000,25.47,26.55,25.01,25.03,584957,0
+NTLA.US,D,20180220,000000,25,26.13,24.78,24.9401,668270,0
+NTLA.US,D,20180221,000000,25.05,27.25,25.02,25.95,890674,0
+NTLA.US,D,20180222,000000,26.42,26.5,25.5,25.57,805078,0
+NTLA.US,D,20180223,000000,26.04,26.3,25.38,26.12,761937,0
+NTLA.US,D,20180226,000000,26.49,29.28,26.24,29.01,1127733,0
+NTLA.US,D,20180227,000000,29.01,29.299,26.8301,27.23,1652580,0
+NTLA.US,D,20180228,000000,27.4,28.1499,26.02,26.1,1016451,0
+NTLA.US,D,20180301,000000,26.35,26.62,25,25.31,925347,0
+NTLA.US,D,20180302,000000,24.82,27.53,24.69,27.48,883832,0
+NTLA.US,D,20180305,000000,27.43,28.445,27.07,27.96,875126,0
+NTLA.US,D,20180306,000000,27.71,28.22,27.22,27.87,579850,0
+NTLA.US,D,20180307,000000,28.12,29.85,27.8322,29.43,1746812,0
+NTLA.US,D,20180308,000000,31.39,32.77,30.57,32.44,1908873,0
+NTLA.US,D,20180309,000000,33.33,35.92,33.25,34.95,1752512,0
+NTLA.US,D,20180312,000000,35.75,35.99,32.74,33.26,1976967,0
+NTLA.US,D,20180313,000000,33.15,34.23,32.11,33.22,1311786,0
+NTLA.US,D,20180314,000000,32.56,32.99,28.05,28.81,4949751,0
+NTLA.US,D,20180315,000000,29.25,29.4364,24.23,26.25,4501685,0
+NTLA.US,D,20180316,000000,25.79,25.79,24.249,24.61,2904741,0
+NTLA.US,D,20180319,000000,24.5,24.88,22.6,23.51,1914489,0
+NTLA.US,D,20180320,000000,23.57,25.45,23.57,23.77,1486937,0
+NTLA.US,D,20180321,000000,24.09,24.21,23.3022,23.46,794050,0
+NTLA.US,D,20180322,000000,23.07,23.5999,22.73,23.045,1224351,0
+NTLA.US,D,20180323,000000,23,24.54,23,23.63,983123,0
+NTLA.US,D,20180326,000000,23.95,24.56,22.8932,24.05,1063686,0
+NTLA.US,D,20180327,000000,24.11,24.28,21.56,21.8,1013970,0
+NTLA.US,D,20180328,000000,21.72,21.75,19.661,21.15,1560425,0
+NTLA.US,D,20180329,000000,21.34,21.68,20.84,21.09,893952,0
+NTLA.US,D,20180402,000000,21,21.5085,19.62,20.6,1171371,0
+NTLA.US,D,20180403,000000,20.59,21.2,20.12,20.96,718906,0
+NTLA.US,D,20180404,000000,20.44,22.12,20.33,22.08,912833,0
+NTLA.US,D,20180405,000000,22.15,22.5,20.8488,21.86,941463,0
+NTLA.US,D,20180406,000000,21.9,22.58,20,20.45,1121611,0
+NTLA.US,D,20180409,000000,21.02,22.36,20.72,20.97,1119693,0
+NTLA.US,D,20180410,000000,21.5,22.49,21.24,22.38,1128082,0
+NTLA.US,D,20180411,000000,22.14,23.6,21.85,21.94,947340,0
+NTLA.US,D,20180412,000000,22.22,22.925,21.88,22.25,752217,0
+NTLA.US,D,20180413,000000,22.54,22.59,21.5,21.95,561722,0
+NTLA.US,D,20180416,000000,22.2,22.5,21.67,21.75,504844,0
+NTLA.US,D,20180417,000000,21.99,23.02,21.8601,22.96,560725,0
+NTLA.US,D,20180418,000000,22.89,23.38,22.58,22.73,554116,0
+NTLA.US,D,20180419,000000,22.6,23.0788,21.75,21.94,703356,0
+NTLA.US,D,20180420,000000,21.8,22.19,21.28,21.71,518190,0
+NTLA.US,D,20180423,000000,20.35,22.16,19.51,20.35,1378294,0
+NTLA.US,D,20180424,000000,20.47,21.63,20,20.16,1117132,0
+NTLA.US,D,20180425,000000,20.18,20.62,19.61,20.5,551555,0
+NTLA.US,D,20180426,000000,20.55,20.8012,19.72,20.6,1239399,0
+NTLA.US,D,20180427,000000,20.6,20.97,20.24,20.64,502522,0
+NTLA.US,D,20180430,000000,20.97,21.67,19.95,20.02,1005647,0
+NTLA.US,D,20180501,000000,20.58,21.11,20.11,20.56,908314,0
+NTLA.US,D,20180502,000000,20.72,21.54,20.15,21.3,1008106,0
+NTLA.US,D,20180503,000000,21.34,22.12,20.905,21.26,765136,0
+NTLA.US,D,20180504,000000,21.08,21.801,20.92,20.96,744208,0
+NTLA.US,D,20180507,000000,21.32,22,20.93,21.73,628765,0
+NTLA.US,D,20180508,000000,21.59,22.27,21.18,22.24,676326,0
+NTLA.US,D,20180509,000000,22.45,22.86,21.96,22.75,491868,0
+NTLA.US,D,20180510,000000,22.81,23.4,22.24,22.43,741443,0
+NTLA.US,D,20180511,000000,22.46,23.93,22.245,23.74,540271,0
+NTLA.US,D,20180514,000000,23.99,25.2953,23.8,24.59,951685,0
+NTLA.US,D,20180515,000000,25.8,25.8,24.27,25.29,1513557,0
+NTLA.US,D,20180516,000000,25.13,25.8,24.69,25.29,870231,0
+NTLA.US,D,20180517,000000,25.2,26,24.67,25.98,997368,0
+NTLA.US,D,20180518,000000,26,26.38,24.2601,24.84,1115186,0
+NTLA.US,D,20180521,000000,25.01,25.34,24.1701,24.34,796656,0
+NTLA.US,D,20180522,000000,24.45,25.03,24.44,24.58,498438,0
+NTLA.US,D,20180523,000000,24.44,26.37,24.33,25.58,1106091,0
+NTLA.US,D,20180524,000000,25.72,26.5167,25.29,25.84,622200,0
+NTLA.US,D,20180525,000000,25.74,26.0444,25.111,25.75,484956,0
+NTLA.US,D,20180529,000000,25.55,25.65,24.651,25.32,491071,0
+NTLA.US,D,20180530,000000,25.5,27,25.23,26.7,1402299,0
+NTLA.US,D,20180531,000000,25.7,27.3599,25.635,27.1,1517947,0
+NTLA.US,D,20180601,000000,27.37,27.49,25.28,25.45,842454,0
+NTLA.US,D,20180604,000000,25.51,25.88,24.26,25.55,743093,0
+NTLA.US,D,20180605,000000,25.55,27.38,25.55,27.05,887756,0
+NTLA.US,D,20180606,000000,27.09,27.87,26.751,27.5,592722,0
+NTLA.US,D,20180607,000000,27.71,27.75,26.67,26.95,548397,0
+NTLA.US,D,20180608,000000,26.88,27.642,26.7975,27.23,582697,0
+NTLA.US,D,20180611,000000,27.28,28.64,24.21,24.56,2840344,0
+NTLA.US,D,20180612,000000,24.89,26.3261,24.7,24.94,882652,0
+NTLA.US,D,20180613,000000,25.19,25.7,24.67,25.65,935429,0
+NTLA.US,D,20180614,000000,25.91,26.37,24.91,26.03,1152180,0
+NTLA.US,D,20180615,000000,26.01,27.45,25.4,27.39,2583831,0
+NTLA.US,D,20180618,000000,27.37,28.97,27.18,28.95,1185869,0
+NTLA.US,D,20180619,000000,28.4,28.98,27.25,28.95,1201029,0
+NTLA.US,D,20180620,000000,29,31.43,28.95,30.79,1469503,0
+NTLA.US,D,20180621,000000,30.82,31.68,29.3301,29.51,890048,0
+NTLA.US,D,20180622,000000,29.37,29.96,28.46,28.91,3723329,0
+NTLA.US,D,20180625,000000,28.58,30.25,28.0536,28.35,1329068,0
+NTLA.US,D,20180626,000000,28.43,29.04,27.93,28.59,620379,0
+NTLA.US,D,20180627,000000,28.62,28.875,26.74,26.76,684643,0
+NTLA.US,D,20180628,000000,26.64,27.19,25.34,27.02,813665,0
+NTLA.US,D,20180629,000000,27.2,27.72,26.884,27.36,599135,0
+NTLA.US,D,20180702,000000,27.03,28.75,26.95,28.73,470908,0
+NTLA.US,D,20180703,000000,28.77,29.82,28.18,29.57,508949,0
+NTLA.US,D,20180705,000000,29.98,30,28.66,29.66,610422,0
+NTLA.US,D,20180706,000000,29.92,31.52,29.68,31.44,854214,0
+NTLA.US,D,20180709,000000,31.71,32.04,30.71,31.36,843634,0
+NTLA.US,D,20180710,000000,31.53,31.85,30.3759,30.51,674484,0
+NTLA.US,D,20180711,000000,30.11,31.67,29.22,31.39,750940,0
+NTLA.US,D,20180712,000000,31.7,32.7,31.21,32.47,599245,0
+NTLA.US,D,20180713,000000,32.5,32.8,31.51,32.6,577078,0
+NTLA.US,D,20180716,000000,32.13,32.3,29.1,29.36,1334652,0
+NTLA.US,D,20180717,000000,29.11,31.72,29.1,31.36,671334,0
+NTLA.US,D,20180718,000000,31.35,31.35,30.23,31,428357,0
+NTLA.US,D,20180719,000000,31.19,31.69,30.18,31.63,405774,0
+NTLA.US,D,20180720,000000,31.5,32.37,31.07,31.62,513038,0
+NTLA.US,D,20180723,000000,31.43,31.805,30.34,30.45,527165,0
+NTLA.US,D,20180724,000000,30.93,31.205,28.04,28.49,907673,0
+NTLA.US,D,20180725,000000,28.37,29.91,28.03,28.21,813710,0
+NTLA.US,D,20180726,000000,28.11,28.7,26.865,27.53,621087,0
+NTLA.US,D,20180727,000000,27.51,27.56,25.16,26.38,1045996,0
+NTLA.US,D,20180730,000000,25.99,26.85,24.8,25.79,947986,0
+NTLA.US,D,20180731,000000,25.71,26.93,25.26,26.62,644659,0
+NTLA.US,D,20180801,000000,26.45,27.97,25.38,25.78,954237,0
+NTLA.US,D,20180802,000000,25.2,26.62,25.0031,26.56,442663,0
+NTLA.US,D,20180803,000000,26.74,26.97,25.76,26.04,364244,0
+NTLA.US,D,20180806,000000,26.23,27.38,25.95,27.33,431213,0
+NTLA.US,D,20180807,000000,27.49,28.44,27.42,28.17,501574,0
+NTLA.US,D,20180808,000000,27.98,28.39,26.93,26.94,390865,0
+NTLA.US,D,20180809,000000,27,29.36,26.5894,27.49,780264,0
+NTLA.US,D,20180810,000000,27.45,28.68,27.39,27.67,404637,0
+NTLA.US,D,20180813,000000,27.66,28.26,27.27,27.7,454920,0
+NTLA.US,D,20180814,000000,27.72,28.71,27.615,27.9,365736,0
+NTLA.US,D,20180815,000000,27.9,28.18,26.65,26.98,533293,0
+NTLA.US,D,20180816,000000,27.27,28.79,27.27,28,612464,0
+NTLA.US,D,20180817,000000,28.12,28.29,27.22,27.87,328337,0
+NTLA.US,D,20180820,000000,27.98,28.2031,27.26,27.74,344424,0
+NTLA.US,D,20180821,000000,27.6,29.4,27.6,29.28,563658,0
+NTLA.US,D,20180822,000000,29.21,29.82,28.63,28.94,385992,0
+NTLA.US,D,20180823,000000,29.13,29.32,28.16,28.57,290170,0
+NTLA.US,D,20180824,000000,28.97,29.27,28.335,28.74,326361,0
+NTLA.US,D,20180827,000000,28.81,29.93,28.53,29.62,445783,0
+NTLA.US,D,20180828,000000,29.62,30,29.06,29.89,421484,0
+NTLA.US,D,20180829,000000,29.91,30.4,29.36,30.15,465876,0
+NTLA.US,D,20180830,000000,29.95,31.48,29.81,31.18,514521,0
+NTLA.US,D,20180831,000000,31.22,31.64,30.63,30.93,476536,0
+NTLA.US,D,20180904,000000,31.23,31.33,29.58,30.74,424375,0
+NTLA.US,D,20180905,000000,30.7,30.868,28.291,30.06,613809,0
+NTLA.US,D,20180906,000000,30.12,30.12,27.0237,27.07,515623,0
+NTLA.US,D,20180907,000000,27,27.95,26.53,27.24,390960,0
+NTLA.US,D,20180910,000000,27.42,28.349,26.34,26.98,717828,0
+NTLA.US,D,20180911,000000,26.89,29.2,26.56,29.13,518160,0
+NTLA.US,D,20180912,000000,29.12,30.44,28.9127,30.27,484306,0
+NTLA.US,D,20180913,000000,30.29,31.4199,30.01,30.97,485684,0
+NTLA.US,D,20180914,000000,30.9,32,30.36,31.05,460209,0
+NTLA.US,D,20180917,000000,31.2,31.6,29.55,29.85,554718,0
+NTLA.US,D,20180918,000000,29.87,32,29.86,31.98,475791,0
+NTLA.US,D,20180919,000000,31.51,32.7,31.51,31.99,539912,0
+NTLA.US,D,20180920,000000,32.33,32.95,31,31.51,625990,0
+NTLA.US,D,20180921,000000,31.51,31.51,26.74,26.78,2673639,0
+NTLA.US,D,20180924,000000,27.1,27.69,26.36,27.09,1115864,0
+NTLA.US,D,20180925,000000,27.31,28.8,26.44,28.67,717769,0
+NTLA.US,D,20180926,000000,28.67,29.01,28.29,28.48,417565,0
+NTLA.US,D,20180927,000000,28.33,29.21,28.041,28.78,326064,0
+NTLA.US,D,20180928,000000,28.69,29.3,28.3,28.62,428358,0
+NTLA.US,D,20181001,000000,28.36,28.62,27.0441,27.13,493015,0
+NTLA.US,D,20181002,000000,26.94,27.1,25.32,25.76,938205,0
+NTLA.US,D,20181003,000000,26.01,26.14,25.27,25.98,755513,0
+NTLA.US,D,20181004,000000,25.76,25.76,23.9362,24.4,1051908,0
+NTLA.US,D,20181005,000000,24.34,25.175,23.51,24.34,744008,0
+NTLA.US,D,20181008,000000,24,24.87,23.52,24.2,490534,0
+NTLA.US,D,20181009,000000,23.96,24.55,23.25,23.54,522710,0
+NTLA.US,D,20181010,000000,23.39,23.65,22.28,22.3,538498,0
+NTLA.US,D,20181011,000000,22.38,23.13,21.81,22.49,808324,0
+NTLA.US,D,20181012,000000,22.85,23.99,22.5,23.24,428047,0
+NTLA.US,D,20181015,000000,22.88,22.99,22.2,22.35,389720,0
+NTLA.US,D,20181016,000000,22.53,24.65,22.22,24.53,639147,0
+NTLA.US,D,20181017,000000,24.52,24.67,23.56,24.48,369647,0
+NTLA.US,D,20181018,000000,24.35,24.35,22.85,23.19,278020,0
+NTLA.US,D,20181019,000000,23.37,23.7325,22.01,22.19,363657,0
+NTLA.US,D,20181022,000000,22.34,22.38,20.67,21.94,423337,0
+NTLA.US,D,20181023,000000,21.01,22.36,20.6,21.52,637389,0
+NTLA.US,D,20181024,000000,21.52,22,19.1,19.13,620251,0
+NTLA.US,D,20181025,000000,19.67,20.42,19.25,20,881937,0
+NTLA.US,D,20181026,000000,19.52,20.07,18.84,19.85,755446,0
+NTLA.US,D,20181029,000000,19.99,20.25,18.11,18.52,551140,0
+NTLA.US,D,20181030,000000,18.28,19.18,18.15,18.52,620829,0
+NTLA.US,D,20181031,000000,18.5,19.9,16.8091,16.98,1388372,0
+NTLA.US,D,20181101,000000,16.96,19.9,16.8,19.27,1861252,0
+NTLA.US,D,20181102,000000,18.72,19.26,17.52,19,1038079,0
+NTLA.US,D,20181105,000000,18.89,19.22,17.88,19.09,586881,0
+NTLA.US,D,20181106,000000,18.93,19.23,18.23,18.45,846739,0
+NTLA.US,D,20181107,000000,18.84,20.38,18.6967,19.39,1270543,0
+NTLA.US,D,20181108,000000,19.39,20.25,19.03,19.34,563242,0
+NTLA.US,D,20181109,000000,19.34,19.3833,18.141,18.78,602329,0
+NTLA.US,D,20181112,000000,18.7,18.8,16.86,17.3,581503,0
+NTLA.US,D,20181113,000000,17.46,18.89,17.31,18.26,2374884,0
+NTLA.US,D,20181114,000000,18.58,18.58,16.804,17.01,765511,0
+NTLA.US,D,20181115,000000,16.97,17.65,16.9,17.32,750865,0
+NTLA.US,D,20181116,000000,17.19,17.98,16.93,17.85,470566,0
+NTLA.US,D,20181119,000000,17.71,17.81,16.45,16.7,413352,0
+NTLA.US,D,20181120,000000,16.37,16.93,15.7,16.38,740836,0
+NTLA.US,D,20181121,000000,16.65,17.19,16.22,17.06,350270,0
+NTLA.US,D,20181123,000000,16.87,17.8995,16.87,17.19,340288,0
+NTLA.US,D,20181126,000000,17.53,18.14,16.93,17.17,475666,0
+NTLA.US,D,20181127,000000,16.8,16.9823,15.8,15.98,917992,0
+NTLA.US,D,20181128,000000,16.24,17.13,15.871,17.09,693698,0
+NTLA.US,D,20181129,000000,16.96,18.03,16.79,17.51,499486,0
+NTLA.US,D,20181130,000000,17.53,17.93,17.09,17.91,274838,0
+NTLA.US,D,20181203,000000,18.3,18.935,17.92,18.29,626923,0
+NTLA.US,D,20181204,000000,18.14,18.57,15.88,16.41,791922,0
+NTLA.US,D,20181206,000000,16.06,16.72,15.8,16.53,561776,0
+NTLA.US,D,20181207,000000,16.5,16.8,15.88,15.92,382832,0
+NTLA.US,D,20181210,000000,15.84,16.62,15.55,16.51,488752,0
+NTLA.US,D,20181211,000000,16.62,16.85,16.3,16.49,408609,0
+NTLA.US,D,20181212,000000,16.84,17.14,16.52,16.63,420932,0
+NTLA.US,D,20181213,000000,16.69,16.82,15.81,15.82,402065,0
+NTLA.US,D,20181214,000000,15.76,16.15,15.49,15.73,364927,0
+NTLA.US,D,20181217,000000,15.59,16.17,15.15,15.27,459733,0
+NTLA.US,D,20181218,000000,15.32,15.68,14.24,14.58,585196,0
+NTLA.US,D,20181219,000000,14.64,15.3,13.23,13.45,848404,0
+NTLA.US,D,20181220,000000,13.23,13.96,13.1,13.72,965373,0
+NTLA.US,D,20181221,000000,13.76,13.76,11.255,11.39,1651867,0
+NTLA.US,D,20181224,000000,11.15,12.35,11.031,12,597418,0
+NTLA.US,D,20181226,000000,12.01,12.78,11.85,12.77,732062,0
+NTLA.US,D,20181227,000000,12.51,12.71,11.46,12.25,515540,0
+NTLA.US,D,20181228,000000,12.26,13.04,12.01,12.97,896595,0
+NTLA.US,D,20181231,000000,13.22,13.88,13.1,13.65,1053647,0
+NTLA.US,D,20190102,000000,13.35,13.73,12.78,13.7,572228,0
+NTLA.US,D,20190103,000000,13.73,13.89,13.02,13.13,688790,0
+NTLA.US,D,20190104,000000,13.42,14.1,13.12,14.04,848298,0
+NTLA.US,D,20190107,000000,14.35,14.9,13.94,14.7,941534,0
+NTLA.US,D,20190108,000000,14.94,15.0307,13.92,14.23,728369,0
+NTLA.US,D,20190109,000000,14.35,14.95,14.23,14.62,510866,0
+NTLA.US,D,20190110,000000,14.47,14.52,13.82,14.24,592967,0
+NTLA.US,D,20190111,000000,14.19,14.42,13.9,14.09,408160,0
+NTLA.US,D,20190114,000000,13.94,14.09,13.51,13.53,398887,0
+NTLA.US,D,20190115,000000,13.67,14.51,13.56,14.25,523394,0
+NTLA.US,D,20190116,000000,14.3,15.45,14.28,15.02,711643,0
+NTLA.US,D,20190117,000000,14.93,15.28,14.64,14.92,659118,0
+NTLA.US,D,20190118,000000,14.99,15.28,14.58,15.2,415017,0
+NTLA.US,D,20190122,000000,14.55,14.55,13.21,14.16,924026,0
+NTLA.US,D,20190123,000000,14.28,14.59,13.5,13.78,421236,0
+NTLA.US,D,20190124,000000,13.91,14.4,13.715,14.38,368533,0
+NTLA.US,D,20190125,000000,14.47,14.82,13.97,14.76,554115,0
+NTLA.US,D,20190128,000000,14.53,14.53,13.39,13.46,587947,0
+NTLA.US,D,20190129,000000,13.5,13.6,12.8534,12.99,601849,0
+NTLA.US,D,20190130,000000,13.1,13.77,13.01,13.76,535767,0
+NTLA.US,D,20190131,000000,13.7,14.28,13.5401,14.14,478849,0
+NTLA.US,D,20190201,000000,14.11,14.37,13.74,14.04,348265,0
+NTLA.US,D,20190204,000000,14.06,14.5742,13.81,14.51,423178,0
+NTLA.US,D,20190205,000000,14.51,14.98,13.65,13.79,466896,0
+NTLA.US,D,20190206,000000,13.86,14,13.41,13.86,364246,0
+NTLA.US,D,20190207,000000,13.72,13.82,12.68,12.79,657410,0
+NTLA.US,D,20190208,000000,12.76,13.53,12.7,13.44,1037627,0
+NTLA.US,D,20190211,000000,13.49,13.98,13.37,13.71,425415,0
+NTLA.US,D,20190212,000000,13.81,14.19,13.67,13.92,574328,0
+NTLA.US,D,20190213,000000,14,14.06,13.66,13.75,349240,0
+NTLA.US,D,20190214,000000,13.74,13.92,13.53,13.89,355215,0
+NTLA.US,D,20190215,000000,13.97,14.01,13.66,13.99,458162,0
+NTLA.US,D,20190219,000000,13.86,14.13,13.64,13.7,542931,0
+NTLA.US,D,20190220,000000,13.75,14.34,13.65,13.92,607024,0
+NTLA.US,D,20190221,000000,13.91,13.92,12.79,13.02,797565,0
+NTLA.US,D,20190222,000000,13.12,13.73,12.94,13.54,553380,0
+NTLA.US,D,20190225,000000,14.02,14.49,14,14.36,1145979,0
+NTLA.US,D,20190226,000000,14.35,14.73,14.2,14.51,646395,0
+NTLA.US,D,20190227,000000,14.6,15.9,14.55,15.43,1250411,0
+NTLA.US,D,20190228,000000,15.71,15.99,15.19,15.23,819185,0
+NTLA.US,D,20190301,000000,15.16,17,15.04,16.92,1066295,0
+NTLA.US,D,20190304,000000,17.21,17.7195,15.96,16.59,974758,0
+NTLA.US,D,20190305,000000,16.58,17.23,16.38,16.53,864773,0
+NTLA.US,D,20190306,000000,16.56,16.7174,15.47,15.54,646159,0
+NTLA.US,D,20190307,000000,15.58,15.88,15.0844,15.54,409112,0
+NTLA.US,D,20190308,000000,15.33,15.82,15.19,15.69,430779,0
+NTLA.US,D,20190311,000000,15.78,16.63,15.63,16.58,625505,0
+NTLA.US,D,20190312,000000,16.6,16.97,16.4002,16.83,451597,0
+NTLA.US,D,20190313,000000,17.37,17.39,15.88,16.49,975240,0
+NTLA.US,D,20190314,000000,16.48,16.51,15.91,16.15,419616,0
+NTLA.US,D,20190315,000000,16.21,16.98,16,16.69,1724841,0
+NTLA.US,D,20190318,000000,16.75,17.3143,16.57,16.71,420767,0
+NTLA.US,D,20190319,000000,16.84,16.97,16.35,16.86,472817,0
+NTLA.US,D,20190320,000000,16.98,17.26,16.76,16.96,462885,0
+NTLA.US,D,20190321,000000,16.93,17.76,16.7512,17.62,774314,0
+NTLA.US,D,20190322,000000,17.62,17.64,16.12,16.16,556990,0
+NTLA.US,D,20190325,000000,16.11,16.44,15.769,16.27,360575,0
+NTLA.US,D,20190326,000000,16.42,16.77,16.35,16.77,315908,0
+NTLA.US,D,20190327,000000,16.26,16.76,15.92,16.26,294559,0
+NTLA.US,D,20190328,000000,16.26,16.65,16.1,16.59,257590,0
+NTLA.US,D,20190329,000000,16.8,17.21,16.53,17.08,397452,0
+NTLA.US,D,20190401,000000,17.24,17.4383,16.88,17.13,280545,0
+NTLA.US,D,20190402,000000,17.17,18.05,17.119,17.97,536394,0
+NTLA.US,D,20190403,000000,18.31,18.47,17.94,18.29,476769,0
+NTLA.US,D,20190404,000000,18.39,18.39,17.65,18.15,372824,0
+NTLA.US,D,20190405,000000,18.28,18.665,18.01,18.41,333624,0
+NTLA.US,D,20190408,000000,18.47,18.55,18,18.17,280363,0
+NTLA.US,D,20190409,000000,18.12,18.205,17.23,17.25,487250,0
+NTLA.US,D,20190410,000000,17.34,17.78,17.1113,17.78,458713,0
+NTLA.US,D,20190411,000000,17.84,18.21,17.16,17.19,449900,0
+NTLA.US,D,20190412,000000,17.44,17.75,16.92,17.03,664522,0
+NTLA.US,D,20190415,000000,17.03,17.29,16.41,16.86,344735,0
+NTLA.US,D,20190416,000000,17.09,17.57,16.76,17.39,643428,0
+NTLA.US,D,20190417,000000,17.48,17.5,15.8,16.21,689922,0
+NTLA.US,D,20190418,000000,16.05,16.41,15.65,16.15,484192,0
+NTLA.US,D,20190422,000000,16.1,16.27,15.85,16.24,472898,0
+NTLA.US,D,20190423,000000,16.33,17.09,16.15,16.96,470183,0
+NTLA.US,D,20190424,000000,17,17.01,16.42,16.68,298335,0
+NTLA.US,D,20190425,000000,16.63,17.05,16.36,16.79,357762,0
+NTLA.US,D,20190426,000000,16.94,17.09,16.4,17.04,347769,0
+NTLA.US,D,20190429,000000,17.17,17.54,16.32,16.33,548809,0
+NTLA.US,D,20190430,000000,16.19,16.54,15.24,15.38,708509,0
+NTLA.US,D,20190501,000000,15.37,15.477,14.44,14.46,1029723,0
+NTLA.US,D,20190502,000000,15.06,15.28,14.21,14.82,1041458,0
+NTLA.US,D,20190503,000000,15.2,16.45,15.2,15.83,1515849,0
+NTLA.US,D,20190506,000000,15.41,17.53,15.34,17.49,793857,0
+NTLA.US,D,20190507,000000,17.03,17.3537,15.93,16.15,752377,0
+NTLA.US,D,20190508,000000,15.58,16.9485,15.58,16.43,431046,0
+NTLA.US,D,20190509,000000,16,16.325,15.5,16.16,349233,0
+NTLA.US,D,20190510,000000,16.05,16.32,15.33,16.12,450714,0
+NTLA.US,D,20190513,000000,15.65,15.9,14.9,14.96,465850,0
+NTLA.US,D,20190514,000000,15.13,16.04,14.97,15.5,715924,0
+NTLA.US,D,20190515,000000,15.32,15.91,15.3,15.88,273423,0
+NTLA.US,D,20190516,000000,15.94,16.47,15.8642,16.12,336653,0
+NTLA.US,D,20190517,000000,15.9,16.05,15.42,15.55,349133,0
+NTLA.US,D,20190520,000000,15.43,15.52,14.46,14.97,477578,0
+NTLA.US,D,20190521,000000,15.1,15.78,15.0801,15.78,404218,0
+NTLA.US,D,20190522,000000,15.62,15.78,14.79,14.81,423079,0
+NTLA.US,D,20190523,000000,14.65,14.7939,14.15,14.42,624748,0
+NTLA.US,D,20190524,000000,14.54,14.88,14.32,14.85,432415,0
+NTLA.US,D,20190528,000000,14.89,15.09,14.625,14.76,386888,0
+NTLA.US,D,20190529,000000,14.53,14.73,14.1,14.47,425330,0
+NTLA.US,D,20190530,000000,14.59,14.7477,14.34,14.5,357379,0
+NTLA.US,D,20190531,000000,14.15,14.4,13.84,13.88,441908,0
+NTLA.US,D,20190603,000000,13.92,14.42,13.72,14.25,501665,0
+NTLA.US,D,20190604,000000,14.56,14.7,14.15,14.69,423433,0
+NTLA.US,D,20190605,000000,14.78,14.865,14.36,14.66,282509,0
+NTLA.US,D,20190606,000000,14.64,14.64,14.19,14.26,230641,0
+NTLA.US,D,20190607,000000,14.36,15.1,14.35,15.06,470196,0
+NTLA.US,D,20190610,000000,15.09,15.31,14.33,14.36,525029,0
+NTLA.US,D,20190611,000000,14.62,14.65,13.72,13.91,440527,0
+NTLA.US,D,20190612,000000,13.92,14.14,13.74,14.13,438450,0
+NTLA.US,D,20190613,000000,14.18,14.43,14,14.39,318740,0
+NTLA.US,D,20190614,000000,14.4,14.47,13.87,13.9,270171,0
+NTLA.US,D,20190617,000000,14.13,15.13,14.04,14.67,793737,0
+NTLA.US,D,20190618,000000,14.94,15.4,14.76,15.04,595522,0
+NTLA.US,D,20190619,000000,15.1,15.1,14.6,14.81,325447,0
+NTLA.US,D,20190620,000000,14.98,15.3,14.61,14.73,408544,0
+NTLA.US,D,20190621,000000,14.7,14.78,14.255,14.73,491875,0
+NTLA.US,D,20190624,000000,14.74,14.89,14.19,14.22,467538,0
+NTLA.US,D,20190625,000000,14.34,14.96,14.31,14.89,484404,0
+NTLA.US,D,20190626,000000,15,15.16,14.6,14.77,352135,0
+NTLA.US,D,20190627,000000,14.88,15.29,14.73,15.23,459279,0
+NTLA.US,D,20190628,000000,15.28,16.5,15.14,16.37,6967241,0
+NTLA.US,D,20190701,000000,16.61,16.76,15.98,16.43,650728,0
+NTLA.US,D,20190702,000000,16.41,16.59,15.75,16.02,293056,0
+NTLA.US,D,20190703,000000,16.17,16.29,15.92,16.29,235992,0
+NTLA.US,D,20190705,000000,16.1,16.22,15.81,15.93,456154,0
+NTLA.US,D,20190708,000000,15.93,16.13,15.31,15.68,528210,0
+NTLA.US,D,20190709,000000,15.92,16.35,15.7,16.34,624863,0
+NTLA.US,D,20190710,000000,16.47,16.81,16.34,16.66,591924,0
+NTLA.US,D,20190711,000000,16.59,16.77,16.26,16.51,621447,0
+NTLA.US,D,20190712,000000,16.44,16.88,16.2,16.6,921882,0
+NTLA.US,D,20190715,000000,16.7,16.89,16.3,16.78,345191,0
+NTLA.US,D,20190716,000000,16.7,16.77,15.93,16.51,491317,0
+NTLA.US,D,20190717,000000,16.47,16.845,16.22,16.69,470927,0
+NTLA.US,D,20190718,000000,16.65,17.29,16.64,17.21,512355,0
+NTLA.US,D,20190719,000000,17.26,17.39,16.99,17.1,397769,0
+NTLA.US,D,20190722,000000,17.21,17.7,17.0748,17.64,399857,0
+NTLA.US,D,20190723,000000,17.67,17.92,17.48,17.76,470866,0
+NTLA.US,D,20190724,000000,17.75,18.32,17.42,18.25,669237,0
+NTLA.US,D,20190725,000000,18.24,18.24,17.48,17.7,465955,0
+NTLA.US,D,20190726,000000,17.81,18.34,17.67,18.33,593071,0
+NTLA.US,D,20190729,000000,18.46,18.5,17.63,18.2,414227,0
+NTLA.US,D,20190730,000000,18.04,18.53,17.8,18.51,432268,0
+NTLA.US,D,20190731,000000,18.52,18.79,17.74,18.1,439637,0
+NTLA.US,D,20190801,000000,19,19,17.0536,18.09,836764,0
+NTLA.US,D,20190802,000000,17.69,18.39,17.465,17.61,539821,0
+NTLA.US,D,20190805,000000,17.29,17.56,16.64,16.84,695095,0
+NTLA.US,D,20190806,000000,16.97,17.38,16.66,17.36,485427,0
+NTLA.US,D,20190807,000000,17.06,17.5,16.89,17.42,329317,0
+NTLA.US,D,20190808,000000,17.45,17.765,17.24,17.66,381575,0
+NTLA.US,D,20190809,000000,17.61,17.83,17.29,17.63,351048,0
+NTLA.US,D,20190812,000000,17.59,17.83,17.2,17.36,488282,0
+NTLA.US,D,20190813,000000,17.34,18.0184,17.08,17.48,296071,0
+NTLA.US,D,20190814,000000,17.25,17.7,16.93,17.02,724824,0
+NTLA.US,D,20190815,000000,17,17.24,16.635,16.9,361016,0
+NTLA.US,D,20190816,000000,17.09,17.54,16.95,17.41,859111,0
+NTLA.US,D,20190819,000000,17.7,17.78,17.2701,17.45,373426,0
+NTLA.US,D,20190820,000000,17.43,17.43,16.76,17.06,395442,0
+NTLA.US,D,20190821,000000,17.27,17.3,16.95,17.23,453781,0
+NTLA.US,D,20190822,000000,17.29,17.29,16.66,16.85,328618,0
+NTLA.US,D,20190823,000000,16.73,16.98,15.7,15.77,554982,0
+NTLA.US,D,20190826,000000,15.91,15.91,14.67,14.87,675699,0
+NTLA.US,D,20190827,000000,14.91,14.91,13.87,13.9,547380,0
+NTLA.US,D,20190828,000000,13.84,14.23,13.5,14.1,500814,0
+NTLA.US,D,20190829,000000,14.28,14.45,13.6,14.1,754006,0
+NTLA.US,D,20190830,000000,14.7,14.97,13.98,14.19,456005,0
+NTLA.US,D,20190903,000000,14.03,14.25,13.15,13.24,563520,0
+NTLA.US,D,20190904,000000,13.37,13.65,12.88,13.22,479685,0
+NTLA.US,D,20190905,000000,13.51,13.94,13.22,13.84,369258,0
+NTLA.US,D,20190906,000000,13.85,14.23,13.61,13.63,427008,0
+NTLA.US,D,20190909,000000,13.84,13.92,13.42,13.68,283203,0
+NTLA.US,D,20190910,000000,13.59,14.39,13.5,14.38,387861,0
+NTLA.US,D,20190911,000000,14.47,15.26,14.43,15.21,421115,0
+NTLA.US,D,20190912,000000,15.18,15.42,14.49,14.75,334907,0
+NTLA.US,D,20190913,000000,14.76,15,14.24,14.25,350449,0
+NTLA.US,D,20190916,000000,14.19,14.71,14.15,14.64,234781,0
+NTLA.US,D,20190917,000000,14.64,15.09,14.43,14.83,260687,0
+NTLA.US,D,20190918,000000,14.96,14.96,14.53,14.87,252493,0
+NTLA.US,D,20190919,000000,14.91,15.0398,14.39,14.41,274549,0
+NTLA.US,D,20190920,000000,14.4,14.63,14.15,14.35,669613,0
+NTLA.US,D,20190923,000000,14.3,14.67,14.23,14.36,218691,0
+NTLA.US,D,20190924,000000,14.36,14.36,13.4682,13.69,464440,0
+NTLA.US,D,20190925,000000,13.64,13.98,13.41,13.76,324541,0
+NTLA.US,D,20190926,000000,13.75,13.82,12.965,13.07,391982,0
+NTLA.US,D,20190927,000000,13.07,13.79,12.7987,13.35,458313,0
+NTLA.US,D,20190930,000000,13.33,13.67,13.17,13.35,249840,0
+NTLA.US,D,20191001,000000,13.42,13.52,12.05,12.32,572213,0
+NTLA.US,D,20191002,000000,12.08,12.29,11.6,11.94,962647,0
+NTLA.US,D,20191003,000000,11.94,12.13,11.54,11.96,583813,0
+NTLA.US,D,20191004,000000,11.96,12.18,11.6,12.14,657390,0
+NTLA.US,D,20191007,000000,12.06,12.43,11.91,11.96,305220,0
+NTLA.US,D,20191008,000000,11.82,11.875,10.77,10.81,893413,0
+NTLA.US,D,20191009,000000,10.99,10.99,10.26,10.43,947410,0
+NTLA.US,D,20191010,000000,10.28,10.99,10.27,10.865,1147751,0
+NTLA.US,D,20191011,000000,11.11,11.6552,10.92,11.02,579819,0
+NTLA.US,D,20191014,000000,10.91,11.16,10.6402,10.905,368823,0
+NTLA.US,D,20191015,000000,10.95,11.37,10.9,11.355,326233,0
+NTLA.US,D,20191016,000000,11.3,11.57,11.2484,11.31,254976,0
+NTLA.US,D,20191017,000000,11.36,11.49,11.25,11.35,315736,0
+NTLA.US,D,20191018,000000,11.27,11.37,10.8,10.93,391949,0
+NTLA.US,D,20191021,000000,11.08,11.5489,10.99,11.35,419462,0
+NTLA.US,D,20191022,000000,11.42,11.56,11.01,11.2,241207,0
+NTLA.US,D,20191023,000000,11.1,11.38,11.03,11.16,239946,0
+NTLA.US,D,20191024,000000,11.15,11.16,10.78,11.05,334760,0
+NTLA.US,D,20191025,000000,10.81,11.265,10.77,11.1,388880,0
+NTLA.US,D,20191028,000000,11.225,11.845,11.12,11.8,533451,0
+NTLA.US,D,20191029,000000,11.78,11.8395,11.16,11.25,561462,0
+NTLA.US,D,20191030,000000,11.34,11.85,11.34,11.77,665929,0
+NTLA.US,D,20191031,000000,13,13.65,12.16,12.485,996930,0
+NTLA.US,D,20191101,000000,13.18,13.85,12.44,13.6,1413141,0
+NTLA.US,D,20191104,000000,13.78,13.8511,12.63,12.79,747088,0
+NTLA.US,D,20191105,000000,12.87,13.2,12.56,12.79,401042,0
+NTLA.US,D,20191106,000000,12.71,13.15,12.5,12.78,458590,0
+NTLA.US,D,20191107,000000,12.78,13.11,12.48,12.93,663568,0
+NTLA.US,D,20191108,000000,12.92,13.58,12.79,13.15,558674,0
+NTLA.US,D,20191111,000000,13.09,13.25,12.778,12.98,358160,0
+NTLA.US,D,20191112,000000,12.94,13.6,12.86,13.43,736591,0
+NTLA.US,D,20191113,000000,13.55,14.23,13.28,13.94,707161,0
+NTLA.US,D,20191114,000000,13.94,14.21,13.23,13.53,563586,0
+NTLA.US,D,20191115,000000,13.69,13.78,13.15,13.3,417523,0
+NTLA.US,D,20191118,000000,13.31,13.63,13.0101,13.6,393843,0
+NTLA.US,D,20191119,000000,13.78,15.97,13.78,14.98,2294718,0
+NTLA.US,D,20191120,000000,15.06,15.55,14.33,14.97,927366,0
+NTLA.US,D,20191121,000000,14.95,15.23,14.83,15.13,747990,0
+NTLA.US,D,20191122,000000,15.16,15.46,15.05,15.31,430010,0
+NTLA.US,D,20191125,000000,15.35,16.35,15.27,16.06,785929,0
+NTLA.US,D,20191126,000000,16.5,16.83,16.18,16.66,886065,0
+NTLA.US,D,20191127,000000,16.76,17.37,16.7,16.97,679049,0
+NTLA.US,D,20191129,000000,17.03,17.65,16.96,17.33,491067,0
+NTLA.US,D,20191202,000000,17.66,17.66,16.43,17.08,1082003,0
+NTLA.US,D,20191203,000000,16.95,17.39,16.7701,17.07,1002588,0
+NTLA.US,D,20191204,000000,17.25,17.73,16.9873,17.67,720866,0
+NTLA.US,D,20191205,000000,17.8,17.8,16.98,17.23,594498,0
+NTLA.US,D,20191206,000000,17.24,17.31,16.8289,17.1,607155,0
+NTLA.US,D,20191209,000000,17.2,17.51,16.69,16.72,634493,0
+NTLA.US,D,20191210,000000,16.66,16.885,16.55,16.8,475045,0
+NTLA.US,D,20191211,000000,16.88,17.1,16.46,16.49,497727,0
+NTLA.US,D,20191212,000000,16.45,16.94,16.44,16.81,511203,0
+NTLA.US,D,20191213,000000,16.82,17.04,16.23,16.5,526487,0
+NTLA.US,D,20191216,000000,16.6,17.08,15.91,16.85,582137,0
+NTLA.US,D,20191217,000000,16.7,17.05,16.529,16.93,439164,0
+NTLA.US,D,20191218,000000,16.84,17,14.95,15.02,1525128,0
+NTLA.US,D,20191219,000000,15.06,15.61,14.82,15.495,672422,0
+NTLA.US,D,20191220,000000,15.17,15.65,15.1,15.47,891445,0
+NTLA.US,D,20191223,000000,15.77,16.18,15.33,15.82,754796,0
+NTLA.US,D,20191224,000000,15.82,16.06,15.5,16.04,220229,0
+NTLA.US,D,20191226,000000,16.07,16.15,15.7,15.84,298764,0
+NTLA.US,D,20191227,000000,15.88,15.965,15.3,15.38,377523,0
+NTLA.US,D,20191230,000000,15.4,15.61,14.63,14.78,559394,0
+NTLA.US,D,20191231,000000,14.57,14.91,14.57,14.67,509871,0
+NTLA.US,D,20200102,000000,14.79,14.79,14.26,14.58,517524,0
+NTLA.US,D,20200103,000000,14.3,14.82,14.11,14.615,511048,0
+NTLA.US,D,20200106,000000,14.19,14.56,14.1,14.5,471907,0
+NTLA.US,D,20200107,000000,14.6,14.6955,14.24,14.485,365679,0
+NTLA.US,D,20200108,000000,14.6,15.28,14.47,15.21,553546,0
+NTLA.US,D,20200109,000000,15.54,15.77,15,15.32,749920,0
+NTLA.US,D,20200110,000000,15.33,15.74,15.02,15.05,461842,0
+NTLA.US,D,20200113,000000,14.97,15.1,13.81,13.87,854370,0
+NTLA.US,D,20200114,000000,13.89,14.54,13.46,14.52,769669,0
+NTLA.US,D,20200115,000000,14.57,15.21,14.45,14.83,814188,0
+NTLA.US,D,20200116,000000,15.02,15.46,14.88,15.16,645054,0
+NTLA.US,D,20200117,000000,15.3,15.38,14.61,14.63,687034,0
+NTLA.US,D,20200121,000000,14.55,14.92,14.3,14.37,522543,0
+NTLA.US,D,20200122,000000,14.37,14.89,14.31,14.64,548996,0
+NTLA.US,D,20200123,000000,14.57,14.63,13.95,14.11,575597,0
+NTLA.US,D,20200124,000000,14.24,14.29,13.68,13.8,583237,0
+NTLA.US,D,20200127,000000,13.43,13.76,13.12,13.45,560658,0
+NTLA.US,D,20200128,000000,13.54,13.76,13.16,13.45,582618,0
+NTLA.US,D,20200129,000000,13.47,13.69,13.03,13.07,511168,0
+NTLA.US,D,20200130,000000,13,13.0543,12.46,12.57,686916,0
+NTLA.US,D,20200131,000000,12.46,12.48,11.87,11.91,791322,0
+NTLA.US,D,20200203,000000,12,12.27,11.89,12.27,649730,0
+NTLA.US,D,20200204,000000,12.72,13.76,12.65,13.74,1027134,0
+NTLA.US,D,20200205,000000,14,14.75,13.97,14.6,776669,0
+NTLA.US,D,20200206,000000,14.74,14.85,14.0709,14.14,583381,0
+NTLA.US,D,20200207,000000,14.1,14.15,13.52,13.62,439235,0
+NTLA.US,D,20200210,000000,13.65,14.93,13.62,14.9,595084,0
+NTLA.US,D,20200211,000000,15.27,15.44,14.59,15.05,589787,0
+NTLA.US,D,20200212,000000,15.24,15.6899,15.02,15.58,464438,0
+NTLA.US,D,20200213,000000,15.6,15.79,15.07,15.51,532896,0
+NTLA.US,D,20200214,000000,14.94,14.94,13.81,13.86,982506,0
+NTLA.US,D,20200218,000000,14.1,14.1,13.17,13.45,822879,0
+NTLA.US,D,20200219,000000,13.49,14.1,13.39,14.01,642565,0
+NTLA.US,D,20200220,000000,13.95,14.33,13.56,14.08,462055,0
+NTLA.US,D,20200221,000000,14.04,14.14,13.24,13.39,580608,0
+NTLA.US,D,20200224,000000,13,13,12.3,12.58,773077,0
+NTLA.US,D,20200225,000000,12.75,13.06,11.82,12.12,931414,0
+NTLA.US,D,20200226,000000,12.25,12.8,12.13,12.295,575661,0
+NTLA.US,D,20200227,000000,12,12.39,11.16,11.61,928676,0
+NTLA.US,D,20200228,000000,11.1,13.45,11.1,13.35,1258827,0
+NTLA.US,D,20200302,000000,13.5,13.59,12.84,13.4,927617,0
+NTLA.US,D,20200303,000000,13.55,14.49,13.26,13.48,1034201,0
+NTLA.US,D,20200304,000000,13.94,14.99,13.6101,14.84,893113,0
+NTLA.US,D,20200305,000000,14.31,15.37,13.59,15.3,1579919,0
+NTLA.US,D,20200306,000000,15.25,15.84,14.29,14.52,1089584,0
+NTLA.US,D,20200309,000000,12.78,13.5,12.19,12.51,1124485,0
+NTLA.US,D,20200310,000000,13.08,13.8,12.46,13.77,1119531,0
+NTLA.US,D,20200311,000000,13.18,13.54,12.5623,12.76,1032668,0
+NTLA.US,D,20200312,000000,11.51,11.8106,10.4373,11,1272301,0
+NTLA.US,D,20200313,000000,11.76,12.04,10,11.46,1069569,0
+NTLA.US,D,20200316,000000,9.74,10.22,9.18,9.44,1241647,0
+NTLA.US,D,20200317,000000,10.2,11.73,9.565,11.58,1319224,0
+NTLA.US,D,20200318,000000,11,12.18,10.52,11.11,969026,0
+NTLA.US,D,20200319,000000,11.15,12.7,10.9,12.48,998442,0
+NTLA.US,D,20200320,000000,12.63,12.7265,11.54,12.07,876486,0
+NTLA.US,D,20200323,000000,11.85,12.7,11.5,11.99,592929,0
+NTLA.US,D,20200324,000000,12.76,12.8,11.82,12.32,760584,0
+NTLA.US,D,20200325,000000,12.32,13.1259,11.91,12.77,717622,0
+NTLA.US,D,20200326,000000,12.9,13.79,12.81,13.31,545153,0
+NTLA.US,D,20200327,000000,13.02,13.02,11.91,11.92,619330,0
+NTLA.US,D,20200330,000000,11.99,12.81,11.665,12.68,513686,0
+NTLA.US,D,20200331,000000,12.75,12.88,11.69,12.23,513265,0
+NTLA.US,D,20200401,000000,12.02,12.53,11.02,11.14,630421,0
+NTLA.US,D,20200402,000000,11.1,11.92,11.06,11.9,463963,0
+NTLA.US,D,20200403,000000,11.83,12.15,11.59,11.99,287325,0
+NTLA.US,D,20200406,000000,12.58,12.72,12.13,12.71,499293,0
+NTLA.US,D,20200407,000000,13.03,13.09,11.86,11.9,740898,0
+NTLA.US,D,20200408,000000,12.06,12.49,11.76,12.47,498752,0
+NTLA.US,D,20200409,000000,12.63,13.2,12.5,13.05,523511,0
+NTLA.US,D,20200413,000000,13.05,13.05,12.19,12.63,392496,0
+NTLA.US,D,20200414,000000,13,13.5619,12.81,13.2,1459675,0
+NTLA.US,D,20200415,000000,12.82,13.08,12.38,12.86,363930,0
+NTLA.US,D,20200416,000000,12.96,13.41,12.61,13.36,510949,0
+NTLA.US,D,20200417,000000,13.87,13.91,13.37,13.78,949416,0
+NTLA.US,D,20200420,000000,13.45,14.98,13.4223,14.32,712019,0
+NTLA.US,D,20200421,000000,14.2,14.2,13.07,13.25,1053049,0
+NTLA.US,D,20200422,000000,13.64,14.21,13.34,14.08,489610,0
+NTLA.US,D,20200423,000000,14.2,14.73,14.09,14.2,513699,0
+NTLA.US,D,20200424,000000,14.23,14.73,14.0988,14.58,498324,0
+NTLA.US,D,20200427,000000,14.6,15.58,14.46,14.98,835530,0
+NTLA.US,D,20200428,000000,15.23,15.45,13.76,13.81,596518,0
+NTLA.US,D,20200429,000000,14.25,14.59,13.85,14.33,512681,0
+NTLA.US,D,20200430,000000,14.16,14.38,13.44,13.47,650827,0
+NTLA.US,D,20200501,000000,13.15,13.32,12.32,12.62,610321,0
+NTLA.US,D,20200504,000000,12.5,13.89,12.35,13.89,576835,0
+NTLA.US,D,20200505,000000,14.1,14.42,13.77,13.82,480628,0
+NTLA.US,D,20200506,000000,13.84,14.19,13.58,13.85,445869,0
+NTLA.US,D,20200507,000000,13.32,13.87,12.51,13.65,641292,0
+NTLA.US,D,20200508,000000,13.72,14.25,13.51,13.64,595583,0
+NTLA.US,D,20200511,000000,13.32,16.3,13.22,15.59,1709132,0
+NTLA.US,D,20200512,000000,15.86,16.99,15.08,15.89,1143561,0
+NTLA.US,D,20200513,000000,15.98,16.69,15.02,15.75,1082584,0
+NTLA.US,D,20200514,000000,15.46,16.6296,15.33,16.35,1441663,0
+NTLA.US,D,20200515,000000,16.4,17.8,16.0301,17.66,1067708,0
+NTLA.US,D,20200518,000000,18.2,19.2,18,18.7,932791,0
+NTLA.US,D,20200519,000000,18.71,20.4332,18.71,19.44,1172367,0
+NTLA.US,D,20200520,000000,20,20.59,19.5219,19.8,1051350,0
+NTLA.US,D,20200521,000000,19.87,20.97,19.3,20.57,780633,0
+NTLA.US,D,20200522,000000,20.55,21,20.08,20.99,762565,0
+NTLA.US,D,20200526,000000,21.21,21.6304,19.07,19.1,1514849,0
+NTLA.US,D,20200527,000000,19.46,19.84,17.27,17.85,1345979,0
+NTLA.US,D,20200528,000000,17.85,18.59,17.34,17.52,746407,0
+NTLA.US,D,20200529,000000,17.44,17.7299,17.02,17.51,610759,0
+NTLA.US,D,20200601,000000,19.97,21.5,18.93,20.92,2882859,0
+NTLA.US,D,20200602,000000,20.56,21.25,19.76,20.26,1894381,0
+NTLA.US,D,20200603,000000,20.5,22.96,20.5,22.33,4201316,0
+NTLA.US,D,20200604,000000,22.46,23.32,19.95,20.64,2083690,0
+NTLA.US,D,20200605,000000,21,21.99,20.27,20.35,1013192,0
+NTLA.US,D,20200608,000000,20.28,20.93,19.74,20,1243196,0
+NTLA.US,D,20200609,000000,19.81,20.83,19.7,20.23,715193,0
+NTLA.US,D,20200610,000000,20.21,21.27,20.04,20.61,729685,0
+NTLA.US,D,20200611,000000,20.08,20.2899,18.7,19.05,875806,0
+NTLA.US,D,20200612,000000,19.71,19.98,18.67,19.34,598643,0
+NTLA.US,D,20200615,000000,18.97,20.56,18.64,20.27,788813,0
+NTLA.US,D,20200616,000000,20.83,21.64,19.91,21.1,834979,0
+NTLA.US,D,20200617,000000,21.24,21.52,20.72,20.8,634439,0
+NTLA.US,D,20200618,000000,20.49,21.65,20.38,20.72,593647,0
+NTLA.US,D,20200619,000000,20.89,21.87,20.84,21.17,1540644,0
+NTLA.US,D,20200622,000000,21.32,23.11,20.73,22.87,1093923,0
+NTLA.US,D,20200623,000000,23.23,24.32,22.38,22.38,1217813,0
+NTLA.US,D,20200624,000000,22.39,23.58,21.47,21.59,1056105,0
+NTLA.US,D,20200625,000000,21.44,22.09,21.025,21.49,697240,0
+NTLA.US,D,20200626,000000,21.35,21.48,20.07,20.51,1785810,0
+NTLA.US,D,20200629,000000,20.73,21.28,20.06,20.42,820702,0
+NTLA.US,D,20200630,000000,20.42,21.09,20.07,21.02,778914,0
+NTLA.US,D,20200701,000000,21.01,22.38,20.78,22,1316250,0
+NTLA.US,D,20200702,000000,22.25,22.68,21.86,22.3,650738,0
+NTLA.US,D,20200706,000000,22.6,23.28,22.35,22.49,759086,0
+NTLA.US,D,20200707,000000,22.26,24.51,22.17,24.03,1061064,0
+NTLA.US,D,20200708,000000,24.4,25.438,24.11,24.93,1088413,0
+NTLA.US,D,20200709,000000,24.89,25.56,23.97,24.57,661474,0
+NTLA.US,D,20200710,000000,24.9,25.36,23.42,23.81,787815,0
+NTLA.US,D,20200713,000000,24,24.5,21.43,21.45,1244128,0
+NTLA.US,D,20200714,000000,21.71,22.31,20.88,22.28,931425,0
+NTLA.US,D,20200715,000000,22.68,23.14,22.15,22.61,721683,0
+NTLA.US,D,20200716,000000,22.15,22.2,21.25,21.44,620059,0
+NTLA.US,D,20200717,000000,21.5,21.98,21.22,21.6,615235,0
+NTLA.US,D,20200720,000000,21.78,22.8199,21.75,22.23,708845,0
+NTLA.US,D,20200721,000000,22.51,22.58,20.92,20.96,828124,0
+NTLA.US,D,20200722,000000,20.79,20.95,20.05,20.25,594985,0
+NTLA.US,D,20200723,000000,20.25,20.525,19.54,19.65,680252,0
+NTLA.US,D,20200724,000000,19.2135,19.36,18.81,19.15,572359,0
+NTLA.US,D,20200727,000000,19.22,20.28,18.96,20.03,614266,0
+NTLA.US,D,20200728,000000,19.95,20.0524,19.03,19.05,417263,0
+NTLA.US,D,20200729,000000,19.12,19.2439,18.23,18.35,535348,0
+NTLA.US,D,20200730,000000,18.01,19.03,18.01,18.71,394746,0
+NTLA.US,D,20200731,000000,18.88,19,17.68,17.81,727653,0
+NTLA.US,D,20200803,000000,18.28,19.68,17.96,19.25,911138,0
+NTLA.US,D,20200804,000000,19.31,19.7,18.85,19.59,669624,0
+NTLA.US,D,20200805,000000,20.09,20.29,19.22,19.65,791973,0
+NTLA.US,D,20200806,000000,20.7,21.99,19.91,19.99,1300751,0
+NTLA.US,D,20200807,000000,19.55,20.75,19.41,19.83,702378,0
+NTLA.US,D,20200810,000000,20.16,20.6,19.95,20.42,669380,0
+NTLA.US,D,20200811,000000,20.4,20.4799,19.38,19.57,675544,0
+NTLA.US,D,20200812,000000,19.91,20.85,19.8,20.42,761498,0
+NTLA.US,D,20200813,000000,20.43,20.8,20.24,20.51,401619,0
+NTLA.US,D,20200814,000000,20.46,20.588,19.71,19.89,413428,0
+NTLA.US,D,20200817,000000,19.93,20.98,19.79,20.85,599131,0
+NTLA.US,D,20200818,000000,20.76,21.35,20.26,21.2,460200,0
+NTLA.US,D,20200819,000000,21.33,21.99,21.19,21.21,680103,0
+NTLA.US,D,20200820,000000,21.26,21.26,20.38,20.61,438752,0
+NTLA.US,D,20200821,000000,20.37,20.91,20.18,20.28,675433,0
+NTLA.US,D,20200824,000000,20.33,21.53,20.0406,20.2,857923,0
+NTLA.US,D,20200825,000000,20.1,21.03,19.74,20.82,589188,0
+NTLA.US,D,20200826,000000,20.83,21.31,20.67,20.75,597368,0
+NTLA.US,D,20200827,000000,20.75,20.77,20.0301,20.47,558267,0
+NTLA.US,D,20200828,000000,20.69,21.46,20.49,21.34,541304,0
+NTLA.US,D,20200831,000000,21.25,22.76,21.24,21.58,1308039,0
+NTLA.US,D,20200901,000000,21.67,22,21.17,21.22,1138552,0
+NTLA.US,D,20200902,000000,21.16,21.65,20.62,21.26,599059,0
+NTLA.US,D,20200903,000000,20.75,20.98,18.35,18.405,1324064,0
+NTLA.US,D,20200904,000000,18.46,18.84,16.54,18.12,1124546,0
+NTLA.US,D,20200908,000000,17.46,18.4,17.1,17.47,600458,0
+NTLA.US,D,20200909,000000,17.82,19.055,17.64,18.82,619541,0
+NTLA.US,D,20200910,000000,19,19.72,18.81,18.94,656919,0
+NTLA.US,D,20200911,000000,19.15,19.9,19.0206,19.26,577653,0
+NTLA.US,D,20200914,000000,19.78,21.44,19.78,20.915,1102476,0
+NTLA.US,D,20200915,000000,21.04,22.87,20.87,22.27,1343875,0
+NTLA.US,D,20200916,000000,22.33,23.7468,22.27,22.97,918369,0
+NTLA.US,D,20200917,000000,22.37,22.8,22,22.45,540013,0
+NTLA.US,D,20200918,000000,23.62,23.9,22.85,23.51,2461463,0
+NTLA.US,D,20200921,000000,22.96,23,21.52,22.25,864609,0
+NTLA.US,D,20200922,000000,22.34,22.61,21.43,22.58,619423,0
+NTLA.US,D,20200923,000000,22.59,23,21.03,21.08,811872,0
+NTLA.US,D,20200924,000000,20.8,21.39,20.1,20.82,559198,0
+NTLA.US,D,20200925,000000,20.82,21.48,20.68,21.28,617298,0
+NTLA.US,D,20200928,000000,21.78,21.78,20.94,21.22,493389,0
+NTLA.US,D,20200929,000000,21.15,22.4,21.08,21.61,667855,0
+NTLA.US,D,20200930,000000,21.62,22.09,19.75,19.88,681133,0
+NTLA.US,D,20201001,000000,20.08,20.29,19.51,20.09,565430,0
+NTLA.US,D,20201002,000000,19.28,20,18.81,18.83,519232,0
+NTLA.US,D,20201005,000000,19.26,20.93,19.26,20.77,631888,0
+NTLA.US,D,20201006,000000,20.81,21.6849,20.67,21.01,679596,0
+NTLA.US,D,20201007,000000,21.59,25.93,21.3595,23.78,2683993,0
+NTLA.US,D,20201008,000000,24.36,24.69,22.29,22.94,1734203,0
+NTLA.US,D,20201009,000000,23,26.7,22.96,26.31,1872877,0
+NTLA.US,D,20201012,000000,26.58,26.77,23.81,23.91,2070092,0
+NTLA.US,D,20201013,000000,23.93,25,23.52,24.61,1361183,0
+NTLA.US,D,20201014,000000,25.7,26.73,24.67,24.71,1557456,0
+NTLA.US,D,20201015,000000,24.09,24.7,23.42,24.25,653959,0
+NTLA.US,D,20201016,000000,24.8,27.07,24.39,26.11,1360900,0
+NTLA.US,D,20201019,000000,26.5,26.97,25.41,25.77,1011388,0
+NTLA.US,D,20201020,000000,25.73,26.33,24.11,24.35,718331,0
+NTLA.US,D,20201021,000000,22.94,24.195,22.17,23.49,1394274,0
+NTLA.US,D,20201022,000000,23.53,24.89,23.5,24.81,591504,0
+NTLA.US,D,20201023,000000,24.99,25.28,24.12,24.88,594773,0
+NTLA.US,D,20201026,000000,24.41,25.82,24.0035,24.5,1266590,0
+NTLA.US,D,20201027,000000,25.01,25.8,24.42,25.44,1364520,0
+NTLA.US,D,20201028,000000,24.66,24.9,23.82,24.4,548903,0
+NTLA.US,D,20201029,000000,24.41,25.34,23.89,24.95,585544,0
+NTLA.US,D,20201030,000000,24.96,24.96,23.49,23.94,535237,0
+NTLA.US,D,20201102,000000,24.31,24.57,23.5,24.32,630301,0
+NTLA.US,D,20201103,000000,24.46,25.6,24.01,25.27,795742,0
+NTLA.US,D,20201104,000000,25.58,28.1,25.5011,27.17,1111075,0
+NTLA.US,D,20201105,000000,28.25,30.43,27.2,28.48,1787984,0
+NTLA.US,D,20201106,000000,28.86,29.17,27.22,28.06,621646,0
+NTLA.US,D,20201109,000000,30,31.08,28.7,28.73,994032,0
+NTLA.US,D,20201110,000000,29,29.8,27.67,29.51,803117,0
+NTLA.US,D,20201111,000000,29.74,30.23,28.98,29.63,762294,0
+NTLA.US,D,20201112,000000,29.45,30.3,29.31,29.71,656618,0
+NTLA.US,D,20201113,000000,30,33.49,30,33.23,1388096,0
+NTLA.US,D,20201116,000000,33.74,35,32.765,34.35,1529905,0
+NTLA.US,D,20201117,000000,34.36,34.93,33.39,34.84,970258,0
+NTLA.US,D,20201118,000000,35,35.54,34.17,34.23,874740,0
+NTLA.US,D,20201119,000000,33.97,34.08,31.84,32.26,1034209,0
+NTLA.US,D,20201120,000000,32.22,32.82,31.905,32.34,856799,0
+NTLA.US,D,20201123,000000,32.93,34.7,32.4,34.28,1024406,0
+NTLA.US,D,20201124,000000,34.29,35.445,33.74,34.81,903229,0
+NTLA.US,D,20201125,000000,34.82,36.64,34.4,35.86,804001,0
+NTLA.US,D,20201127,000000,35.86,39.44,35.61,39.38,679545,0
+NTLA.US,D,20201130,000000,39.99,40.29,37.81,39.27,1133555,0
+NTLA.US,D,20201201,000000,38.08,40.283,37.1,38.1,1838485,0
+NTLA.US,D,20201202,000000,37.49,41.81,37,41.08,3308983,0
+NTLA.US,D,20201203,000000,41.31,43.73,39.81,42.92,1570976,0
+NTLA.US,D,20201204,000000,43,44,40.1,43.44,1556551,0
+NTLA.US,D,20201207,000000,46.78,49.68,45.995,46.59,2317173,0
+NTLA.US,D,20201208,000000,46.63,49.22,44.52,47.26,1817353,0
+NTLA.US,D,20201209,000000,47.36,52.5018,47.34,48.71,1685587,0
+NTLA.US,D,20201210,000000,48.78,56.36,48.51,55.86,1838936,0
+NTLA.US,D,20201211,000000,55,55.59,50.8,53.26,1734992,0
+NTLA.US,D,20201214,000000,55.25,56.99,51.5,52.1,1657260,0
+NTLA.US,D,20201215,000000,53.44,54.86,52.32,53.63,998192,0
+NTLA.US,D,20201216,000000,53.93,54.35,50.93,53.37,1120886,0
+NTLA.US,D,20201217,000000,53.18,54.9047,52,54.52,762937,0
+NTLA.US,D,20201218,000000,55.03,56.44,53.693,55.41,2818741,0
+NTLA.US,D,20201221,000000,54.3,68.84,53.4901,62.73,3204382,0
+NTLA.US,D,20201222,000000,63.58,68.45,63.27,63.53,2262344,0
+NTLA.US,D,20201223,000000,64.35,67.4,60.28,63.35,1368014,0
+NTLA.US,D,20201224,000000,64.46,68.09,62,62.14,689905,0
+NTLA.US,D,20201228,000000,66.15,70,60.51,60.87,3177628,0
+NTLA.US,D,20201229,000000,60.22,60.5,48.16,54.62,3212636,0
+NTLA.US,D,20201230,000000,54.78,58.44,54.64,56.58,1249652,0
+NTLA.US,D,20201231,000000,56.5,56.7,52.86,54.4,1130013,0
+NTLA.US,D,20210104,000000,55.66,57.6,53.54,55.91,1325627,0
+NTLA.US,D,20210105,000000,55.86,61.16,54.56,61.01,1816547,0
+NTLA.US,D,20210106,000000,59.99,69.89,58.88,66.74,2704046,0
+NTLA.US,D,20210107,000000,69.11,77.83,68.2001,77.48,2263192,0
+NTLA.US,D,20210108,000000,79,86.13,75.64,78.36,3254138,0
+NTLA.US,D,20210111,000000,77.88,78.81,71.3311,72.78,2077337,0
+NTLA.US,D,20210112,000000,72.47,75.89,72.425,75.69,1572282,0
+NTLA.US,D,20210113,000000,75.43,80.7099,74.71,76.01,1568572,0
+NTLA.US,D,20210114,000000,77.36,85.7981,76.51,83.3,1536272,0
+NTLA.US,D,20210115,000000,84,91.9999,81.5901,81.89,2622548,0
+NTLA.US,D,20210119,000000,84.61,85.3656,81.73,83.68,1640968,0
+NTLA.US,D,20210120,000000,83.98,85.74,80.51,80.56,1268411,0
+NTLA.US,D,20210121,000000,81.69,82.52,71.75,72.59,2433165,0
+NTLA.US,D,20210122,000000,72,75.69,70.33,74.36,1961818,0
+NTLA.US,D,20210125,000000,75.01,75.7,68.2897,71.4,1764728,0
+NTLA.US,D,20210126,000000,70.71,73.4,63.955,64.25,1905929,0
+NTLA.US,D,20210127,000000,64.4556,64.4556,57,58.11,3236988,0
+NTLA.US,D,20210128,000000,60.8499,65.37,60.08,63.97,2330436,0
+NTLA.US,D,20210129,000000,63.82,66.41,60.9,62.62,1510067,0
+NTLA.US,D,20210201,000000,64.09,65.69,62.525,64.15,1575414,0
+NTLA.US,D,20210202,000000,66.2682,71.49,65.5486,70.52,2216783,0
+NTLA.US,D,20210203,000000,72,73.27,66.46,66.6,1856050,0
+NTLA.US,D,20210204,000000,67.43,68.36,64.26,67.75,940371,0
+NTLA.US,D,20210205,000000,67.46,69.6,66.425,69.21,814269,0
+NTLA.US,D,20210208,000000,69.68,74.54,69.68,73.92,1358171,0
+NTLA.US,D,20210209,000000,74.28,76.25,71,73.25,1593340,0
+NTLA.US,D,20210210,000000,76.0934,76.0934,67.81,70.09,1235122,0
+NTLA.US,D,20210211,000000,71.54,72.8,67.71,68.92,1015590,0
+NTLA.US,D,20210212,000000,68.5,70.02,66.07,68.28,977413,0
+NTLA.US,D,20210216,000000,68.46,70.4185,67.69,68.15,1269869,0
+NTLA.US,D,20210217,000000,67.12,68.83,63.12,68.8,1163398,0
+NTLA.US,D,20210218,000000,65.79,68.49,64,66.61,1252506,0
+NTLA.US,D,20210219,000000,68,73.37,67.515,72.37,1247283,0
+NTLA.US,D,20210222,000000,70.35,71.82,65.64,66.16,1351324,0
+NTLA.US,D,20210223,000000,62.11,64.8,57,63.57,1990395,0
+NTLA.US,D,20210224,000000,62.84,65.75,59.67,63.72,1275643,0
+NTLA.US,D,20210225,000000,62.08,68.38,56.5606,57.47,2062546,0
+NTLA.US,D,20210226,000000,59.24,63,56.5163,60.46,2382303,0
+NTLA.US,D,20210301,000000,61.5,67.94,61.39,64.03,1566506,0
+NTLA.US,D,20210302,000000,63.5,66.575,61.68,61.97,1003202,0
+NTLA.US,D,20210303,000000,62,62.06,57.38,57.71,1427880,0
+NTLA.US,D,20210304,000000,57,58.9,51.585,54.42,2505623,0
+NTLA.US,D,20210305,000000,55.15,55.34,43.86,51.81,3212523,0
+NTLA.US,D,20210308,000000,52.2,54.24,46.55,46.59,1902033,0
+NTLA.US,D,20210309,000000,49.13,58.63,49.13,57.14,2289050,0
+NTLA.US,D,20210310,000000,59,62.49,57.66,59.37,1636069,0
+NTLA.US,D,20210311,000000,62.03,66.32,61.51,65.97,1509284,0
+NTLA.US,D,20210312,000000,62.28,65.63,59.5873,65.52,897355,0
+NTLA.US,D,20210315,000000,65.01,70.28,64.58,68.06,972778,0
+NTLA.US,D,20210316,000000,68.64,69.92,62.15,65.55,1014923,0
+NTLA.US,D,20210317,000000,62.79,68.9,60.805,67.02,951127,0
+NTLA.US,D,20210318,000000,65.01,65.01,61.1,62.08,1268813,0
+NTLA.US,D,20210319,000000,62.86,66.9,62,65.7,2717222,0
+NTLA.US,D,20210322,000000,66.13,69.95,64.41,68.38,1008255,0
+NTLA.US,D,20210323,000000,67.53,67.77,62.912,65.21,1174363,0
+NTLA.US,D,20210324,000000,66.48,66.48,59.81,61.21,2135934,0
+NTLA.US,D,20210325,000000,58.13,63.64,54.09,63.46,1751780,0
+NTLA.US,D,20210326,000000,63.69,66.24,60.8,64.73,1331352,0
+NTLA.US,D,20210329,000000,63.4,66.77,62.945,65.31,1114171,0
+NTLA.US,D,20210330,000000,64.85,72.8,61.78,72.24,2060589,0
+NTLA.US,D,20210331,000000,73.35,81.3,73.1,80.255,2524735,0
+NTLA.US,D,20210401,000000,81,85.9,79.68,80.06,1900413,0
+NTLA.US,D,20210405,000000,82.64,85.08,79.8,80.23,1893802,0
+NTLA.US,D,20210406,000000,78.46,83.09,76.37,79.62,1414380,0
+NTLA.US,D,20210407,000000,78.31,79.06,70.71,71.09,1127261,0
+NTLA.US,D,20210408,000000,72.36,75.4,70.8144,73.08,753392,0
+NTLA.US,D,20210409,000000,72.36,73.7,70.12,70.64,614879,0
+NTLA.US,D,20210412,000000,69.52,69.53,63.33,68.41,1162759,0
+NTLA.US,D,20210413,000000,68.91,71.84,66.77,70.79,1124929,0
+NTLA.US,D,20210414,000000,71.72,78.17,71.5145,76.35,1342895,0
+NTLA.US,D,20210415,000000,77.01,78.17,73.68,74.77,771472,0
+NTLA.US,D,20210416,000000,74.54,74.56,69.7,70.45,907785,0
+NTLA.US,D,20210419,000000,68.04,71.6899,65.2738,67.33,1371536,0
+NTLA.US,D,20210420,000000,66.46,68.98,63.66,67.41,819468,0
+NTLA.US,D,20210421,000000,66.38,73.13,64.87,69.63,1485680,0
+NTLA.US,D,20210422,000000,70.36,76.62,68.52,74.6,1050343,0
+NTLA.US,D,20210423,000000,75.76,79.43,74.68,78.29,1044550,0
+NTLA.US,D,20210426,000000,79.38,84.98,78.8,84.79,820484,0
+NTLA.US,D,20210427,000000,84.01,87.69,82.1901,87.065,2141811,0
+NTLA.US,D,20210428,000000,85.09,86.4,84.2,85.31,948918,0
+NTLA.US,D,20210429,000000,85.56,85.9,79.05,80.08,735231,0
+NTLA.US,D,20210430,000000,76.62,80.45,75.76,76.77,829598,0
+NTLA.US,D,20210503,000000,77.41,77.85,72.221,73.8,927963,0
+NTLA.US,D,20210504,000000,74.11,74.39,68.4263,72,1550199,0
+NTLA.US,D,20210505,000000,72.96,74.9499,69.96,71.36,1267137,0
+NTLA.US,D,20210506,000000,70,70.04,63.35,66.48,1907114,0
+NTLA.US,D,20210507,000000,70.52,74,67.325,67.74,1075261,0
+NTLA.US,D,20210510,000000,67.95,68.53,60.77,61.03,1442407,0
+NTLA.US,D,20210511,000000,56.72,68.82,56.47,66.17,1435927,0
+NTLA.US,D,20210512,000000,63.77,65.23,61.045,64,1163861,0
+NTLA.US,D,20210513,000000,64.7698,66.89,58.52,60.88,1479974,0
+NTLA.US,D,20210514,000000,62.18,68.42,61.55,67.04,1404779,0
+NTLA.US,D,20210517,000000,65.53,68.365,64.69,66.69,843598,0
+NTLA.US,D,20210518,000000,67.16,71.24,66,66.36,1220854,0
+NTLA.US,D,20210519,000000,63.34,65.82,62.67,64.48,923506,0
+NTLA.US,D,20210520,000000,65.16,67.78,63.14,64.08,991803,0
+NTLA.US,D,20210521,000000,64.42,66.54,62.75,63.48,911854,0
+NTLA.US,D,20210524,000000,65.1,67.88,64.415,67,781217,0
+NTLA.US,D,20210525,000000,66.42,69.98,66.42,69.06,1119796,0
+NTLA.US,D,20210526,000000,69.38,73,68.05,72.14,1088131,0
+NTLA.US,D,20210527,000000,72.15,73,68.76,71.74,1050987,0
+NTLA.US,D,20210528,000000,72.13,77.98,72.1,74.94,1078414,0
+NTLA.US,D,20210601,000000,75.6,77.5399,72.19,73.73,1271261,0
+NTLA.US,D,20210602,000000,73.49,75.37,71.2,72.78,1184327,0
+NTLA.US,D,20210603,000000,71.23,72.34,69.55,71.51,1363048,0
+NTLA.US,D,20210604,000000,72.71,75.91,71.52,72.24,1099376,0
+NTLA.US,D,20210607,000000,72.47,79.47,71.77,77.66,1233394,0
+NTLA.US,D,20210608,000000,79.7,81.23,74.01,78.98,1053749,0
+NTLA.US,D,20210609,000000,80.73,82.35,78.155,80.43,978279,0
+NTLA.US,D,20210610,000000,80.27,84.41,79.19,83.15,1064122,0
+NTLA.US,D,20210611,000000,85,86.09,83.2,85.29,1183480,0
+NTLA.US,D,20210614,000000,84.21,89.26,84.21,88,1740890,0
+NTLA.US,D,20210615,000000,87.2,89.71,82.74,88.65,1149133,0
+NTLA.US,D,20210616,000000,88.3,89,75.22,79.24,2416686,0
+NTLA.US,D,20210617,000000,78.245,82.87,76.3,76.5,1791293,0
+NTLA.US,D,20210618,000000,74.87,77.15,74.65,75.92,1991311,0
+NTLA.US,D,20210621,000000,76.32,80.395,75.41,79.22,1021781,0
+NTLA.US,D,20210622,000000,81,81.4,77.89,78.91,1078892,0
+NTLA.US,D,20210623,000000,80.01,84.99,79.65,83.59,1561955,0
+NTLA.US,D,20210624,000000,85.5,88.11,84.36,86.84,1734669,0
+NTLA.US,D,20210625,000000,87.47,88.91,84.88,88.83,2614071,0
+NTLA.US,D,20210628,000000,140.15,144.3999,121.66,133.43,21818936,0
+NTLA.US,D,20210629,000000,130.505,153.93,129.66,151.61,7523057,0
+NTLA.US,D,20210630,000000,154.85,202.73,150.51,161.91,23193668,0
+NTLA.US,D,20210701,000000,162,175.8875,154.24,171.65,8357691,0
+NTLA.US,D,20210702,000000,170.47,174,162.25,163.71,2925569,0
+NTLA.US,D,20210706,000000,159.99,160.7799,146.18,149.45,3582038,0
+NTLA.US,D,20210707,000000,151.1,156.46,142.85,145.02,2822901,0
+NTLA.US,D,20210708,000000,141.5,153.85,140.16,152.73,2173523,0
+NTLA.US,D,20210709,000000,153.01,159.3999,145.2344,153,2039393,0
+NTLA.US,D,20210712,000000,152.75,155.5999,144.4701,148.03,1343198,0
+NTLA.US,D,20210713,000000,147.3167,149.32,142.3,143.42,1339062,0
+NTLA.US,D,20210714,000000,143.61,146.1399,139.62,141.06,1318170,0
+NTLA.US,D,20210715,000000,140.7,141.89,133.49,138.1,1286948,0
+NTLA.US,D,20210716,000000,139.38,141.46,134.33,135.25,1031898,0
+NTLA.US,D,20210719,000000,131.6,140.8,130.84,138.94,1314032,0
+NTLA.US,D,20210720,000000,139.76,146.56,133.97,146.12,1540458,0
+NTLA.US,D,20210721,000000,145.46,153.6,142.5,152.75,1463735,0
+NTLA.US,D,20210722,000000,152.6,154.55,146.34,147.88,1081720,0
+NTLA.US,D,20210723,000000,147.37,147.99,137.41,137.71,1019817,0
+NTLA.US,D,20210726,000000,138.55,139.9999,132.0001,134,862058,0
+NTLA.US,D,20210727,000000,132.97,135.12,125.68,132.37,1082690,0
+NTLA.US,D,20210728,000000,132.01,138.9328,130.48,136.17,738688,0
+NTLA.US,D,20210729,000000,136.88,140.9999,134.09,137.02,830085,0
+NTLA.US,D,20210730,000000,134.77,144.88,134.3425,141.85,1024631,0
+NTLA.US,D,20210802,000000,143.02,143.42,135.37,136.57,638387,0
+NTLA.US,D,20210803,000000,136.26,138.97,131.88,138.79,726308,0
+NTLA.US,D,20210804,000000,138.81,148.67,134.92,146.94,1548745,0
+NTLA.US,D,20210805,000000,143.32,178,142.6,165.16,3626202,0
+NTLA.US,D,20210806,000000,168.35,173.2899,161.86,167.31,1564547,0
+NTLA.US,D,20210809,000000,164.05,175.7999,153.3401,160.28,2179173,0
+NTLA.US,D,20210810,000000,163.75,166.2082,154.67,155.86,1148680,0
+NTLA.US,D,20210811,000000,157.37,159.925,150.8,159.7,965028,0
+NTLA.US,D,20210812,000000,159.18,167.12,157.11,160.28,923892,0
+NTLA.US,D,20210813,000000,160.35,163.1075,154,155.39,824819,0
+NTLA.US,D,20210816,000000,154.35,155.3334,148.17,152.65,732855,0
+NTLA.US,D,20210817,000000,148.86,154.28,147.35,153.45,835340,0
+NTLA.US,D,20210818,000000,154.11,159.58,150.45,152.43,733201,0
+NTLA.US,D,20210819,000000,150.11,153.34,143.73,144.07,884350,0
+NTLA.US,D,20210820,000000,142.21,150.6,140.45,149.32,674642,0
+NTLA.US,D,20210823,000000,153.12,159.46,151.37,158.07,1159319,0
+NTLA.US,D,20210824,000000,157.96,162.75,153.92,162.33,713806,0
+NTLA.US,D,20210825,000000,161.1,165,157.198,158.47,588673,0
+NTLA.US,D,20210826,000000,158.3,161.42,153.15,154.48,358921,0
+NTLA.US,D,20210827,000000,155.8,165.72,153.4,160,820014,0
+NTLA.US,D,20210830,000000,159.31,161.04,152.06,153.95,918406,0
+NTLA.US,D,20210831,000000,153.19,160.63,153.19,160.53,707392,0
+NTLA.US,D,20210901,000000,162.78,171,160,164.04,1013346,0
+NTLA.US,D,20210902,000000,164.31,175.5,162.01,174.01,945585,0
+NTLA.US,D,20210903,000000,174.01,179.9016,170.4,176.78,1273143,0
+NTLA.US,D,20210907,000000,175.7,180.5937,163.04,163.25,1287465,0
+NTLA.US,D,20210908,000000,163.24,167.12,158.75,159.89,521014,0
+NTLA.US,D,20210909,000000,160.16,168.35,156.58,160.81,725466,0
+NTLA.US,D,20210910,000000,160.53,165.22,157.34,160.67,514484,0
+NTLA.US,D,20210913,000000,162.44,162.44,152.53,154.32,677560,0
+NTLA.US,D,20210914,000000,155.45,162.3084,152.85,153.97,556666,0
+NTLA.US,D,20210915,000000,152.94,155.3,147.765,150.44,801717,0
+NTLA.US,D,20210916,000000,152.51,157,149.93,153.85,719243,0
+NTLA.US,D,20210917,000000,156.02,158.84,145.76,157.29,1760649,0
+NTLA.US,D,20210920,000000,151.46,153.5694,144.0898,148.36,728504,0
+NTLA.US,D,20210921,000000,149.81,152.24,146.53,147.74,632603,0
+NTLA.US,D,20210922,000000,148.5,152.175,147.02,149.05,535004,0
+NTLA.US,D,20210923,000000,150.53,155.63,149.75,155.26,949113,0
+NTLA.US,D,20210924,000000,153.38,154.1499,148.5001,149.14,688194,0
+NTLA.US,D,20210927,000000,149.95,150.53,143,147.58,659496,0
+NTLA.US,D,20210928,000000,144.72,145.07,138.02,139.41,966277,0
+NTLA.US,D,20210929,000000,139.65,142.23,135.5,137.56,908370,0
+NTLA.US,D,20210930,000000,137.31,141.09,133.68,134.15,706186,0
+NTLA.US,D,20211001,000000,133.99,134.64,126.25,134.06,988355,0
+NTLA.US,D,20211004,000000,132.65,133.23,124.69,126.78,866908,0
+NTLA.US,D,20211005,000000,129.75,134.3501,128.09,129.76,514604,0
+NTLA.US,D,20211006,000000,129,132.26,126.9201,129.69,465062,0
+NTLA.US,D,20211007,000000,132.09,137.5,130.7399,134.78,566761,0
+NTLA.US,D,20211008,000000,130.79,132.04,118,120.71,2859628,0
+NTLA.US,D,20211011,000000,120.13,130.2399,119.5,125.93,1027199,0
+NTLA.US,D,20211012,000000,127.28,133.36,127.28,128.08,766429,0
+NTLA.US,D,20211013,000000,127.21,129.99,123.8,125.35,742182,0
+NTLA.US,D,20211014,000000,127.4581,133.355,126.02,131.77,721242,0
+NTLA.US,D,20211015,000000,134.2631,135.52,130,130.49,656701,0
+NTLA.US,D,20211018,000000,129.77,131.72,128.305,130.83,448567,0
+NTLA.US,D,20211019,000000,132.38,136.4643,131.09,132.68,466264,0
+NTLA.US,D,20211020,000000,134.82,137.7399,128.77,129.14,472340,0
+NTLA.US,D,20211021,000000,130.21,138.48,130.21,134.21,759518,0
+NTLA.US,D,20211022,000000,133.64,135.1365,129.5,131.53,450181,0
+NTLA.US,D,20211025,000000,131.71,136.5,130.6106,133.55,690071,0
+NTLA.US,D,20211026,000000,133.77,135.5,130.94,132,365718,0
+NTLA.US,D,20211027,000000,132.63,133,129.35,129.6,632029,0
+NTLA.US,D,20211028,000000,131.5,136.23,130.6055,136.11,484918,0
+NTLA.US,D,20211029,000000,131.34,135.36,130.68,132.98,672893,0
+NTLA.US,D,20211101,000000,134.19,138.19,133.6762,136.51,538049,0
+NTLA.US,D,20211102,000000,135.91,139.89,133.14,135.68,532662,0
+NTLA.US,D,20211103,000000,135.42,137.99,133.22,135.91,553074,0
+NTLA.US,D,20211104,000000,135,138.47,132.59,133.94,655737,0
+NTLA.US,D,20211105,000000,132.42,138.46,130.77,135.48,547896,0
+NTLA.US,D,20211108,000000,135.48,143.9155,135.45,136.07,618364,0
+NTLA.US,D,20211109,000000,137.72,141.26,134.13,138.36,721335,0
+NTLA.US,D,20211110,000000,137.3,139.65,126.5287,126.78,922004,0
+NTLA.US,D,20211111,000000,128.25,132.44,127.78,130.5,490233,0
+NTLA.US,D,20211112,000000,131.46,132.93,127.8905,132.23,494212,0
+NTLA.US,D,20211115,000000,132.56,133.58,129.64,133.54,665424,0
+NTLA.US,D,20211116,000000,132.82,137.91,130.54,137.51,417668,0
+NTLA.US,D,20211117,000000,136.98,138.35,133,134.4,593931,0
+NTLA.US,D,20211118,000000,134.74,137.84,133.25,134.9,541747,0
+NTLA.US,D,20211119,000000,133.78,134.8999,129.0001,129.48,600660,0
+NTLA.US,D,20211122,000000,129.48,130.25,121.995,124.7,1124933,0
+NTLA.US,D,20211123,000000,123.76,123.84,114.82,116.01,1258569,0
+NTLA.US,D,20211124,000000,114.4,116.17,112.2486,115.52,715870,0
+NTLA.US,D,20211126,000000,112.18,117.95,111.01,113.13,494494,0
+NTLA.US,D,20211129,000000,116,117.6,109.75,111.73,605763,0
+NTLA.US,D,20211130,000000,110.9,116.61,110.07,115.01,888848,0
+NTLA.US,D,20211201,000000,116,117.7,106.9,106.92,958916,0
+NTLA.US,D,20211202,000000,106.85,112.3499,104.36,109.95,823775,0
+NTLA.US,D,20211203,000000,109.26,110,99.34,101.03,979117,0
+NTLA.US,D,20211206,000000,102.29,103,91.99,100.76,1121851,0
+NTLA.US,D,20211207,000000,106.01,120.85,105.585,117.1,1078579,0
+NTLA.US,D,20211208,000000,116.17,118.4,108.77,116.43,565816,0
+NTLA.US,D,20211209,000000,115.29,116.34,110.88,112.05,541182,0
+NTLA.US,D,20211210,000000,112.83,117.47,111.72,114.01,682383,0
+NTLA.US,D,20211213,000000,114.75,118.9,110.58,114.25,851326,0
+NTLA.US,D,20211214,000000,111.3,118.31,109,115.27,847835,0
+NTLA.US,D,20211215,000000,113.32,122.67,110.98,122.3,962043,0
+NTLA.US,D,20211216,000000,124.96,126.04,112.67,114.62,796644,0
+NTLA.US,D,20211217,000000,114.53,130.33,113.44,128.26,1867481,0
+NTLA.US,D,20211220,000000,126.95,127.04,118.69,122.67,903282,0
+NTLA.US,D,20211221,000000,124.63,125.53,120,125.21,669988,0
+NTLA.US,D,20211222,000000,124.96,129.27,121.51,125.22,436903,0
+NTLA.US,D,20211223,000000,125.66,129.13,120.99,126.81,451373,0
+NTLA.US,D,20211227,000000,124.97,125.8198,118.2,119.72,585269,0
+NTLA.US,D,20211228,000000,120.3,125.17,119.15,119.56,659315,0
+NTLA.US,D,20211229,000000,119.12,121.11,116.68,118.53,393771,0
+NTLA.US,D,20211230,000000,118.73,126.57,118.5,121.24,438137,0
+NTLA.US,D,20211231,000000,121.09,126.95,118.03,118.24,365574,0
+NTLA.US,D,20220103,000000,118.28,119.65,112.7163,118.99,537273,0
+NTLA.US,D,20220104,000000,118.99,119.23,108.09,113.54,1099916,0
+NTLA.US,D,20220105,000000,112.06,113.22,102.92,103.35,1234431,0
+NTLA.US,D,20220106,000000,102.99,106.91,96.9301,104.57,1161882,0
+NTLA.US,D,20220107,000000,103.87,112.89,102.265,105.74,740066,0
+NTLA.US,D,20220110,000000,103.26,105.32,99.51,104.23,957090,0
+NTLA.US,D,20220111,000000,104.93,107.49,100.97,105.24,654235,0
+NTLA.US,D,20220112,000000,106.62,108,97.65,97.96,944665,0
+NTLA.US,D,20220113,000000,97.96,99.09,88.33,89.35,1659405,0
+NTLA.US,D,20220114,000000,87.27,92.68,86.02,91.37,1503755,0
+NTLA.US,D,20220118,000000,89.24,89.24,84.775,85.8,1410506,0
+NTLA.US,D,20220119,000000,87.58,90.48,82.67,83.67,1076712,0
+NTLA.US,D,20220120,000000,84.55,89.75,82.01,82.62,1182474,0
+NTLA.US,D,20220121,000000,82.01,87.79,81.19,81.52,1359752,0
+NTLA.US,D,20220124,000000,78.99,89.48,75.88,88.21,1701012,0
+NTLA.US,D,20220125,000000,85.35,90.02,81.33,84.77,1254055,0
+NTLA.US,D,20220126,000000,87.28,92.65,83,85.22,1107469,0
+NTLA.US,D,20220127,000000,87.36,88.61,81.73,82.4,1123556,0
+NTLA.US,D,20220128,000000,82.77,87.66,78.88,86.02,1045199,0
+NTLA.US,D,20220131,000000,87.72,94.71,87.635,94.57,1169942,0
+NTLA.US,D,20220201,000000,96.24,100.68,92.63,99.8,1142336,0
+NTLA.US,D,20220202,000000,101.09,101.93,93.05,95.39,1037888,0
+NTLA.US,D,20220203,000000,91.25,98.465,91,94.53,1052128,0
+NTLA.US,D,20220204,000000,93.48,97.89,88.34,95.96,813229,0
+NTLA.US,D,20220207,000000,98.35,104.87,95.2,97.43,892777,0
+NTLA.US,D,20220208,000000,96.54,98.4789,90.75,93.25,1349266,0
+NTLA.US,D,20220209,000000,94.95,98.67,94.5901,97.82,905463,0
+NTLA.US,D,20220210,000000,94.69,104.06,93.1,94.78,942552,0
+NTLA.US,D,20220211,000000,95.95,102.2899,90.4356,91.42,844298,0
+NTLA.US,D,20220214,000000,91.3,93.57,88.91,90.31,953129,0
+NTLA.US,D,20220215,000000,92.2,99.8,91.97,98.52,717234,0
+NTLA.US,D,20220216,000000,97.11,97.81,93.11,95.86,427837,0
+NTLA.US,D,20220217,000000,95.21,95.31,90.03,90.4,584074,0
+NTLA.US,D,20220218,000000,92.43,92.71,85.97,86.52,738517,0
+NTLA.US,D,20220222,000000,85.02,88.98,83.42,84.19,676989,0
+NTLA.US,D,20220223,000000,85.51,86.7,79.805,80.05,1087891,0
+NTLA.US,D,20220224,000000,78.07,89.94,77.9,87.46,2051130,0
+NTLA.US,D,20220225,000000,87.04,96.59,85.9559,96.36,1548577,0
+NTLA.US,D,20220228,000000,97.14,103.0558,94.56,98.85,2158410,0
+NTLA.US,D,20220301,000000,92.97,92.98,78,79.85,3688024,0
+NTLA.US,D,20220302,000000,79.9,86.16,78.62,84.39,1313160,0
+NTLA.US,D,20220303,000000,84.67,84.825,70.02,70.97,1985534,0
+NTLA.US,D,20220304,000000,70.12,72.5,64.52,65.04,2016693,0
+NTLA.US,D,20220307,000000,66.34,67.61,61.26,62.86,1979303,0
+NTLA.US,D,20220308,000000,62.34,68.66,61.886,63.65,1618801,0
+NTLA.US,D,20220309,000000,65.14,67.89,64.59,65.99,1380921,0
+NTLA.US,D,20220310,000000,64.61,66.39,62.51,65.91,904488,0
+NTLA.US,D,20220311,000000,67.51,67.84,60.96,61.29,938765,0
+NTLA.US,D,20220314,000000,60.72,63.99,58.7,58.8,1172855,0
+NTLA.US,D,20220315,000000,58.97,59.38,56.49,58.27,1643080,0
+NTLA.US,D,20220316,000000,60.24,66.64,59.79,65.92,1747828,0
+NTLA.US,D,20220317,000000,65.07,69.49,64.03,69.05,1200637,0
+NTLA.US,D,20220318,000000,68.94,74.93,68.89,72.33,2017747,0
+NTLA.US,D,20220321,000000,71.59,73.03,68.54,69.96,945257,0
+NTLA.US,D,20220322,000000,69.85,74.97,69.8,73.54,750672,0
+NTLA.US,D,20220323,000000,72.48,74.44,69.17,70.24,634602,0
+NTLA.US,D,20220324,000000,71.07,72.45,67.34,72.01,583140,0
+NTLA.US,D,20220325,000000,71.93,72.22,68.535,70.65,674872,0
+NTLA.US,D,20220328,000000,71.43,74.54,70.1,73.08,641946,0
+NTLA.US,D,20220329,000000,74.53,78.58,74.53,76.23,1135786,0
+NTLA.US,D,20220330,000000,75.34,77.7581,71.77,72.18,957053,0
+NTLA.US,D,20220331,000000,71.99,73.37,71.14,72.67,729263,0
+NTLA.US,D,20220401,000000,73.71,76.96,73.45,76.13,788440,0
+NTLA.US,D,20220404,000000,76.35,77.38,74.44,76.21,609739,0
+NTLA.US,D,20220405,000000,75.68,76.76,69.49,70.16,959748,0
+NTLA.US,D,20220406,000000,68.69,68.77,64.72,67.55,853719,0
+NTLA.US,D,20220407,000000,67.61,69.34,64.34,65.96,885343,0
+NTLA.US,D,20220408,000000,65.71,66.4,62.05,63,1001635,0
+NTLA.US,D,20220411,000000,62.03,63.07,60.06,61.67,958121,0
+NTLA.US,D,20220412,000000,62.49,64.17,60.65,61.35,1245296,0
+NTLA.US,D,20220413,000000,61.07,64.15,59.7345,63,922115,0
+NTLA.US,D,20220414,000000,63.58,63.58,59.1,59.93,805471,0
+NTLA.US,D,20220418,000000,59.82,59.82,55.89,56.62,893206,0
+NTLA.US,D,20220419,000000,56.72,58.77,55.5,57.04,850748,0
+NTLA.US,D,20220420,000000,57.69,57.69,54.67,54.84,874266,0
+NTLA.US,D,20220421,000000,55.85,57.06,50.22,50.51,968987,0
+NTLA.US,D,20220422,000000,50.4,52.94,50.155,50.66,781964,0
+NTLA.US,D,20220425,000000,50.35,54,50.35,53.59,984882,0
+NTLA.US,D,20220426,000000,52.79,54.12,49.75,49.85,978614,0
+NTLA.US,D,20220427,000000,49.62,51.34,48.07,49.34,973640,0
+NTLA.US,D,20220428,000000,50.41,51.84,47.02,50.29,1078958,0
+NTLA.US,D,20220429,000000,49.72,52.57,48.86,49.03,864708,0
+NTLA.US,D,20220502,000000,48,51.83,47.08,51.61,1196334,0
+NTLA.US,D,20220503,000000,51.58,53.82,50.37,51.78,746897,0
+NTLA.US,D,20220504,000000,52.23,56.89,49.31,55.7,1621785,0
+NTLA.US,D,20220505,000000,52.87,54.8,48.73,50.03,1583797,0
+NTLA.US,D,20220506,000000,50.04,50.04,44,47.57,1445040,0
+NTLA.US,D,20220509,000000,45.44,47.44,41.125,41.45,1847486,0
+NTLA.US,D,20220510,000000,43.9,45.94,39.91,44.4,1754357,0
+NTLA.US,D,20220511,000000,43.5,45.48,39.44,39.94,1597537,0
+NTLA.US,D,20220512,000000,38.85,44.38,38.85,42.6,1842020,0
+NTLA.US,D,20220513,000000,43.91,48.97,43.89,48.6,1547143,0
+NTLA.US,D,20220516,000000,47.82,49.69,45.86,45.96,899894,0
+NTLA.US,D,20220517,000000,47.82,48.55,45.625,48.33,812282,0
+NTLA.US,D,20220518,000000,46.42,49.09,45.6,46.94,942310,0
+NTLA.US,D,20220519,000000,46.82,49.31,45.61,47.71,876746,0
+NTLA.US,D,20220520,000000,48.76,50.2,43.49,47.74,1142248,0
+NTLA.US,D,20220523,000000,48.17,49.84,46.48,47.32,664731,0
+NTLA.US,D,20220524,000000,46.02,46.43,42.26,42.91,822619,0
+NTLA.US,D,20220525,000000,42.71,45.14,41.62,43.81,925360,0
+NTLA.US,D,20220526,000000,44.05,46.2,43.39,45.01,951029,0
+NTLA.US,D,20220527,000000,45.74,49.42,45.06,48.75,986070,0
+NTLA.US,D,20220531,000000,47.98,48.92,45.39,46.14,1057739,0
+NTLA.US,D,20220601,000000,46.3,47.26,42.84,42.86,934194,0
+NTLA.US,D,20220602,000000,42.75,45.65,42.3,44.67,924490,0
+NTLA.US,D,20220603,000000,43.46,45.39,42.59,45.31,1522945,0
+NTLA.US,D,20220606,000000,47.07,48.39,44.22,45.19,1081185,0
+NTLA.US,D,20220607,000000,44.5,48.16,44,48.1,737401,0
+NTLA.US,D,20220608,000000,47.8,54.69,47.8,52,1654198,0
+NTLA.US,D,20220609,000000,50.63,52.32,49.77,50.14,1154843,0
+NTLA.US,D,20220610,000000,47.78,48.4,42.37,42.45,1591942,0
+NTLA.US,D,20220613,000000,40.45,40.88,38.05,38.96,1228699,0
+NTLA.US,D,20220614,000000,39.11,40.1,37.08,38.49,1421305,0
+NTLA.US,D,20220615,000000,39.36,41.53,38.17,40.93,1667003,0
+NTLA.US,D,20220616,000000,39.09,42.04,38.23,41.44,1394337,0
+NTLA.US,D,20220617,000000,41.68,45.06,41.68,42.98,3013547,0
+NTLA.US,D,20220621,000000,44.14,47.97,44.14,44.48,1768110,0
+NTLA.US,D,20220622,000000,42.93,47.13,40.88,45.54,1678661,0
+NTLA.US,D,20220623,000000,45.6,50.93,45.6,50.76,1338564,0
+NTLA.US,D,20220624,000000,52.51,55.23,49.3,53.41,3798236,0
+NTLA.US,D,20220627,000000,53.88,54.545,51.07,53.4,1556408,0
+NTLA.US,D,20220628,000000,52.88,54.5799,51.05,52.03,1272198,0
+NTLA.US,D,20220629,000000,51.5,52.87,50.06,52.43,1099256,0
+NTLA.US,D,20220630,000000,51.38,52.26,49.465,51.76,1143649,0
+NTLA.US,D,20220701,000000,52.14,54.82,51.36,54.01,1016736,0
+NTLA.US,D,20220705,000000,53.98,63.41,52.66,63.18,2090627,0
+NTLA.US,D,20220706,000000,62.86,65.09,58.63,60.51,2324844,0
+NTLA.US,D,20220707,000000,60.43,64.53,60.1,64.04,1415135,0
+NTLA.US,D,20220708,000000,62.65,65.3,61.86,63.39,1265525,0
+NTLA.US,D,20220711,000000,62.9,63.14,59.81,60.3,958024,0
+NTLA.US,D,20220712,000000,60.79,64.55,58.6701,62.97,1153915,0
+NTLA.US,D,20220713,000000,60.6,65.76,60.59,63.38,1406647,0
+NTLA.US,D,20220714,000000,63.18,65.93,61.76,63.77,1261636,0
+NTLA.US,D,20220715,000000,64,64,59.64,63.28,1170171,0
+NTLA.US,D,20220718,000000,64.5,65.94,59.93,60.2,1225341,0
+NTLA.US,D,20220719,000000,61.57,65.36,60.26,65.33,1022547,0
+NTLA.US,D,20220720,000000,66.07,71.96,65.81,68.2,1531292,0
+NTLA.US,D,20220721,000000,67.43,68.54,65.94,68.2,864453,0
+NTLA.US,D,20220722,000000,68.46,68.66,64.22,65.15,1155764,0
+NTLA.US,D,20220725,000000,64.67,65.54,61.3503,65.47,596055,0
+NTLA.US,D,20220726,000000,65.36,67.23,63.8901,65.35,824125,0
+NTLA.US,D,20220727,000000,65.75,67.66,64.3582,67.53,1200031,0
+NTLA.US,D,20220728,000000,67.69,69.34,64.6,65.66,613176,0
+NTLA.US,D,20220729,000000,65,65.13,62.82,64.76,759294,0
+NTLA.US,D,20220801,000000,63.84,65.7901,61.94,62.74,676741,0
+NTLA.US,D,20220802,000000,62.18,65.09,61.8889,64.06,661295,0
+NTLA.US,D,20220803,000000,73,76.45,70.31,71.7,2837885,0
+NTLA.US,D,20220804,000000,61.9,65.8899,57.63,65.43,2914519,0
+NTLA.US,D,20220805,000000,63.18,65.25,60.925,63.32,2012246,0
+NTLA.US,D,20220808,000000,63.97,64.95,61.83,63.49,1143588,0
+NTLA.US,D,20220809,000000,61.8,62.17,58.35,60.41,1070664,0
+NTLA.US,D,20220810,000000,63.54,66.89,61.34,66.54,1073568,0
+NTLA.US,D,20220811,000000,67.22,69.34,64.52,65.6,1607821,0
+NTLA.US,D,20220812,000000,66.06,68.82,64.61,67.74,813844,0
+NTLA.US,D,20220815,000000,67.9,69.73,65.72,68.42,831914,0
+NTLA.US,D,20220816,000000,68.09,68.375,63.79,64.17,996585,0
+NTLA.US,D,20220817,000000,62.55,62.82,59.05,59.56,852193,0
+NTLA.US,D,20220818,000000,59.84,59.96,57.62,59.47,883417,0
+NTLA.US,D,20220819,000000,57.63,58.43,56.21,56.3,832929,0
+NTLA.US,D,20220822,000000,55,55.75,53.03,54.25,894553,0
+NTLA.US,D,20220823,000000,54.72,60.81,53.68,60.56,1504485,0
+NTLA.US,D,20220824,000000,60.26,63.97,58.97,62.38,1014696,0
+NTLA.US,D,20220825,000000,62.57,63.75,61.42,63.5,707815,0
+NTLA.US,D,20220826,000000,63.29,63.29,58.54,58.75,1094095,0
+NTLA.US,D,20220829,000000,57.52,60.45,56.96,59.06,630919,0
+NTLA.US,D,20220830,000000,60.28,60.8059,58.5835,60.24,737111,0
+NTLA.US,D,20220831,000000,61.7,61.7,59.425,60.06,747075,0
+NTLA.US,D,20220901,000000,58.05,60.06,56.52,59.97,901883,0
+NTLA.US,D,20220902,000000,60.51,61.13,55.48,56.01,1081475,0
+NTLA.US,D,20220906,000000,56.53,57.2,54.2601,55.37,853999,0
+NTLA.US,D,20220907,000000,55.21,58.03,55.21,57.61,866695,0
+NTLA.US,D,20220908,000000,56.73,61.44,56.72,61.33,820887,0
+NTLA.US,D,20220909,000000,63.1,65.57,62.36,64.44,1024134,0
+NTLA.US,D,20220912,000000,64.32,65.29,62.4,65.2,699113,0
+NTLA.US,D,20220913,000000,63.7,63.85,60.15,63.15,1800275,0
+NTLA.US,D,20220914,000000,63.43,65.73,62.46,63.88,1239624,0
+NTLA.US,D,20220915,000000,63.46,69.28,63.215,68.58,2005118,0
+NTLA.US,D,20220916,000000,66,66.2344,57.4,65.71,5690289,0
+NTLA.US,D,20220919,000000,64.61,65.67,61.23,63.47,1176803,0
+NTLA.US,D,20220920,000000,62.68,65.12,62.27,62.53,739069,0
+NTLA.US,D,20220921,000000,64.2,64.24,59.47,59.47,1269717,0
+NTLA.US,D,20220922,000000,58.59,58.93,56.675,57.08,1165465,0
+NTLA.US,D,20220923,000000,56,56.7,52.73,53.92,1652562,0
+NTLA.US,D,20220926,000000,53.98,57.27,53.64,54.2,742775,0
+NTLA.US,D,20220927,000000,56.35,57.71,54.5901,56.03,884973,0
+NTLA.US,D,20220928,000000,56.92,59.29,56.25,58.64,1132958,0
+NTLA.US,D,20220929,000000,57.53,57.68,54.19,55.29,813121,0
+NTLA.US,D,20220930,000000,55,58.14,54.4,55.96,829268,0
+NTLA.US,D,20221003,000000,57.06,57.43,54.43,55.83,797672,0
+NTLA.US,D,20221004,000000,57.71,60.98,57.62,60.88,1550152,0
+NTLA.US,D,20221005,000000,59.99,61.65,58.5,60.92,1293988,0
+NTLA.US,D,20221006,000000,60.99,63.12,59.85,62.69,1301922,0
+NTLA.US,D,20221007,000000,61.14,61.17,55.41,56.02,928527,0
+NTLA.US,D,20221010,000000,55.81,55.81,53.7644,54.31,765055,0
+NTLA.US,D,20221011,000000,54.8,55.57,51.85,53.48,868881,0
+NTLA.US,D,20221012,000000,53.33,55.515,52.28,54.86,708796,0
+NTLA.US,D,20221013,000000,52.02,55.96,51.505,55.11,758341,0
+NTLA.US,D,20221014,000000,56.15,57.42,52.22,52.37,601571,0
+NTLA.US,D,20221017,000000,54.22,55.39,53.25,54.57,732960,0
+NTLA.US,D,20221018,000000,56.42,57.78,53.78,55.11,1081631,0
+NTLA.US,D,20221019,000000,53.93,55.41,52.06,52.7,1021437,0
+NTLA.US,D,20221020,000000,52.4,53.75,48.82,49.39,1068657,0
+NTLA.US,D,20221021,000000,49.45,51.218,48.62,50.22,1307111,0
+NTLA.US,D,20221024,000000,50.07,50.07,46.57,48.67,860697,0
+NTLA.US,D,20221025,000000,49.36,52.15,49.36,51.22,910349,0
+NTLA.US,D,20221026,000000,50.76,54.9,50.76,52.56,752807,0
+NTLA.US,D,20221027,000000,53.44,53.71,51.58,52.16,630612,0
+NTLA.US,D,20221028,000000,51.75,54.3875,50.78,54.03,963521,0
+NTLA.US,D,20221031,000000,53.98,54.85,52.46,52.78,583718,0
+NTLA.US,D,20221101,000000,54.82,55.14,52.87,53.21,506606,0
+NTLA.US,D,20221102,000000,52.48,55.1,50.95,51.1,908149,0
+NTLA.US,D,20221103,000000,50.97,52.98,49.03,51.61,615578,0
+NTLA.US,D,20221104,000000,53.19,53.5,48.94,50.94,691342,0
+NTLA.US,D,20221107,000000,50.74,51,47.05,48.53,1086215,0
+NTLA.US,D,20221108,000000,48.88,51.44,48.35,49.53,631862,0
+NTLA.US,D,20221109,000000,48.72,49.38,47.94,48.3,828743,0
+NTLA.US,D,20221110,000000,52.24,55.23,51.355,52.75,1740227,0
+NTLA.US,D,20221111,000000,52.7,56.265,52.045,54.95,1433569,0
+NTLA.US,D,20221114,000000,54.61,55.42,51.63,53.3,859410,0
+NTLA.US,D,20221115,000000,56.74,57.49,51.68,52.92,827633,0
+NTLA.US,D,20221116,000000,52.33,52.81,50.15,50.54,549976,0
+NTLA.US,D,20221117,000000,49.27,49.69,46.85,48.99,810414,0
+NTLA.US,D,20221118,000000,50.51,50.56,48.16,48.78,659012,0
+NTLA.US,D,20221121,000000,48.4,49.59,47.9,48.41,587776,0
+NTLA.US,D,20221122,000000,48.59,49.04,47.25,48.91,575131,0
+NTLA.US,D,20221123,000000,49.21,50.8,49.01,49.89,690464,0
+NTLA.US,D,20221125,000000,49.54,50.17,48.61,49.68,198085,0
+NTLA.US,D,20221128,000000,49.44,50.72,47.76,48.26,566455,0
+NTLA.US,D,20221129,000000,48.74,49.62,47.23,48,625989,0
+NTLA.US,D,20221130,000000,48.65,51.94,47.76,51.46,952351,0
+NTLA.US,D,20221201,000000,47.94,48,45.45,45.8,5462305,0
+NTLA.US,D,20221202,000000,44.93,47.18,44,46.12,2897893,0
+NTLA.US,D,20221205,000000,45.12,45.73,41.7,42.01,2876607,0
+NTLA.US,D,20221206,000000,41.88,42.09,38.53,38.98,2278041,0
+NTLA.US,D,20221207,000000,38.6,39.6299,37.635,38.05,1284156,0
+NTLA.US,D,20221208,000000,38.34,38.8,37.61,38.35,1337602,0
+NTLA.US,D,20221209,000000,38.25,38.9574,37.8,37.94,731288,0
+NTLA.US,D,20221212,000000,37.94,40.27,37.68,40.04,1520620,0
+NTLA.US,D,20221213,000000,42.54,43.14,39.1,40.03,1258766,0
+NTLA.US,D,20221214,000000,39.54,40.51,38.21,38.8,914358,0
+NTLA.US,D,20221215,000000,37.9,39.14,36.05,36.53,1448175,0
+NTLA.US,D,20221216,000000,35.88,37.06,35.2,36.86,3462164,0
+NTLA.US,D,20221219,000000,36.88,36.88,35.31,35.94,1171964,0
+NTLA.US,D,20221220,000000,35.4,36.49,35.22,36.03,983031,0
+NTLA.US,D,20221221,000000,36.09,37.01,35.58,36.21,1089575,0
+NTLA.US,D,20221222,000000,35.64,36.1,34.1601,36.07,921652,0
+NTLA.US,D,20221223,000000,35.92,35.92,34.47,34.98,881231,0
+NTLA.US,D,20221227,000000,34.45,34.89,32.99,33.21,746606,0
+NTLA.US,D,20221228,000000,33.25,34.38,32.7175,33.46,772465,0
+NTLA.US,D,20221229,000000,34.25,35.83,33.93,35.28,1042982,0
+NTLA.US,D,20221230,000000,34.53,35.03,33.51,34.89,892418,0
+NTLA.US,D,20230103,000000,35.62,36.1,34.3,34.65,974942,0
+NTLA.US,D,20230104,000000,34.9,39.2,34.87,39.13,1883868,0
+NTLA.US,D,20230105,000000,38.62,39.41,37.6,38.79,929109,0
+NTLA.US,D,20230106,000000,39.56,39.56,38,38.1,1027528,0
+NTLA.US,D,20230109,000000,38.37,38.37,35.8,36.39,1296468,0
+NTLA.US,D,20230110,000000,36.34,37.85,36.312,37.81,772956,0
+NTLA.US,D,20230111,000000,37.9,38.4919,37.05,37.51,1000308,0
+NTLA.US,D,20230112,000000,37.8,38.35,35.65,38.21,1295047,0
+NTLA.US,D,20230113,000000,37.18,38.49,36.725,37.64,866213,0
+NTLA.US,D,20230117,000000,37.57,37.87,36.29,37.05,1102742,0
+NTLA.US,D,20230118,000000,37.5,38.91,35.85,36.08,1068705,0
+NTLA.US,D,20230119,000000,35,35.66,33.26,33.3,1222113,0
+NTLA.US,D,20230120,000000,33.81,34.195,32.435,33.85,1517973,0
+NTLA.US,D,20230123,000000,34.01,36.03,33.46,35.88,1281758,0
+NTLA.US,D,20230124,000000,35.88,38.7,35.47,38.53,1673807,0
+NTLA.US,D,20230125,000000,37.71,39.19,36.1101,39.02,1262325,0
+NTLA.US,D,20230126,000000,39.8,40.11,38,38.63,1026487,0
+NTLA.US,D,20230127,000000,38.44,41.7,38.44,41.63,1126399,0
+NTLA.US,D,20230130,000000,41.32,42,39.9,40.12,1285698,0
+NTLA.US,D,20230131,000000,40.27,42.69,40.27,42.44,1042875,0
+NTLA.US,D,20230201,000000,43.71,43.73,40.9,43.15,1208545,0
+NTLA.US,D,20230202,000000,44.47,46.035,43.43,44.6,1622196,0
+NTLA.US,D,20230203,000000,42.86,44.5102,42.42,43.23,785939,0
+NTLA.US,D,20230206,000000,42.93,44.24,42.41,43.85,747934,0
+NTLA.US,D,20230207,000000,43.96,45.34,43,44.82,1056930,0
+NTLA.US,D,20230208,000000,44.83,45.2599,43.02,43.11,807794,0
+NTLA.US,D,20230209,000000,43.76,44.12,40.47,41.1,799692,0
+NTLA.US,D,20230210,000000,40.43,40.555,39.28,39.97,875751,0
+NTLA.US,D,20230213,000000,40.01,41.54,39.3821,41.32,587996,0
+NTLA.US,D,20230214,000000,40.77,41.88,38.85,40.78,872196,0
+NTLA.US,D,20230215,000000,40.6,41.83,39.82,41.78,711379,0
+NTLA.US,D,20230216,000000,40.54,41.62,39,39.83,887734,0
+NTLA.US,D,20230217,000000,39.8,40.4,37.34,40.38,1560129,0
+NTLA.US,D,20230221,000000,39.16,39.23,37.52,37.6,1340441,0
+NTLA.US,D,20230222,000000,38.06,39.68,37.705,38.94,1219788,0
+NTLA.US,D,20230223,000000,40.77,40.77,37.56,38.97,1080496,0
+NTLA.US,D,20230224,000000,37.82,38.4575,37.02,37.74,916377,0
+NTLA.US,D,20230227,000000,38.58,39.8242,38.13,39.39,1104660,0
+NTLA.US,D,20230228,000000,39.13,41.1,39.075,40.17,1529786,0
+NTLA.US,D,20230301,000000,39.66,40.875,39.62,40.75,1053655,0
+NTLA.US,D,20230302,000000,43.88,45.25,43.06,43.99,3404710,0
+NTLA.US,D,20230303,000000,44.16,44.29,42.86,43.39,1513224,0
+NTLA.US,D,20230306,000000,43.39,43.6064,39.97,40.08,1113798,0
+NTLA.US,D,20230307,000000,40,41.54,39.65,40.025,807050,0
+NTLA.US,D,20230308,000000,39.98,41.12,39.5,40.25,654363,0
+NTLA.US,D,20230309,000000,40.07,40.34,37.03,37.42,1524711,0
+NTLA.US,D,20230310,000000,36.92,37.03,34.21,35.82,2024801,0
+NTLA.US,D,20230313,000000,35.39,38.65,35.25,38.31,1505689,0
+NTLA.US,D,20230314,000000,40.2,41.55,39.37,40.13,1814648,0
+NTLA.US,D,20230315,000000,39.11,41.07,38.76,40.88,1358176,0
+NTLA.US,D,20230316,000000,40.84,41.32,39.63,40.55,1244014,0
+NTLA.US,D,20230317,000000,40.47,40.49,38.92,39.84,1395175,0
+NTLA.US,D,20230320,000000,39.64,39.78,37.76,38.27,1138014,0
+NTLA.US,D,20230321,000000,38.8,39.94,38.25,39.79,1022740,0
+NTLA.US,D,20230322,000000,39.68,39.73,37.05,37.15,1241858,0
+NTLA.US,D,20230323,000000,37.71,38.85,36.36,37.18,1002968,0
+NTLA.US,D,20230324,000000,36.84,38.4,36.46,38.3,778075,0
+NTLA.US,D,20230327,000000,38.61,39.28,36.92,37.15,1142082,0
+NTLA.US,D,20230328,000000,36.92,37.55,35.98,36.02,598144,0
+NTLA.US,D,20230329,000000,36.56,37.72,36.18,37.56,736936,0
+NTLA.US,D,20230330,000000,37.88,38.26,35.88,36.02,913507,0
+NTLA.US,D,20230331,000000,36.25,37.64,35.67,37.27,1121215,0
+NTLA.US,D,20230403,000000,37.03,37.73,36.51,37.09,960792,0
+NTLA.US,D,20230404,000000,37.09,37.09,35.25,36.18,790523,0
+NTLA.US,D,20230405,000000,36.04,36.315,34.93,35.79,1020818,0
+NTLA.US,D,20230406,000000,35.84,36.36,35.13,35.96,804840,0
+NTLA.US,D,20230410,000000,35.6,35.815,34.43,34.96,1046416,0
+NTLA.US,D,20230411,000000,35.11,35.69,34.7,35.31,865626,0
+NTLA.US,D,20230412,000000,36.58,36.58,34.41,34.58,780659,0
+NTLA.US,D,20230413,000000,35.19,39.34,35.015,39.11,1663852,0
+NTLA.US,D,20230414,000000,39.11,39.31,37.36,38.16,1129917,0
+NTLA.US,D,20230417,000000,38.6,40.6742,38.31,39.25,926663,0
+NTLA.US,D,20230418,000000,39.19,39.71,37.205,37.79,1030647,0
+NTLA.US,D,20230419,000000,37.24,38.29,36.81,37.66,777979,0
+NTLA.US,D,20230420,000000,36.71,36.99,35.5,35.76,902038,0
+NTLA.US,D,20230421,000000,35.91,37.21,35.7,37.14,601658,0
+NTLA.US,D,20230424,000000,37.14,37.34,35.91,36.51,437516,0
+NTLA.US,D,20230425,000000,36.37,37.21,35.95,36.27,865866,0
+NTLA.US,D,20230426,000000,36.29,36.89,35.93,36.23,847137,0
+NTLA.US,D,20230427,000000,36.31,37.21,35.78,36.29,1346695,0
+NTLA.US,D,20230428,000000,36.26,38.25,35.64,37.75,789279,0
+NTLA.US,D,20230501,000000,37.49,38.25,37.05,37.74,644119,0
+NTLA.US,D,20230502,000000,37.72,37.79,36.89,37,1003622,0
+NTLA.US,D,20230503,000000,37.08,39.72,37.08,38.58,1080030,0
+NTLA.US,D,20230504,000000,38.76,44.21,38.54,43.65,1757516,0
+NTLA.US,D,20230505,000000,44.19,45.32,43.35,43.9,1463686,0
+NTLA.US,D,20230508,000000,43.57,43.87,42.06,43.19,975509,0
+NTLA.US,D,20230509,000000,42.5,44.33,42.1602,43.98,882957,0
+NTLA.US,D,20230510,000000,44.88,45.5,44.14,45.19,1194463,0
+NTLA.US,D,20230511,000000,45.48,45.75,44.26,44.62,977486,0
+NTLA.US,D,20230512,000000,44.62,45.32,43.03,43.33,808097,0
+NTLA.US,D,20230515,000000,43.56,46.98,43.09,45.76,1296951,0
+NTLA.US,D,20230516,000000,45,45.06,43,43.7,1111928,0
+NTLA.US,D,20230517,000000,43.74,44.165,42.7,43.8,982800,0
+NTLA.US,D,20230518,000000,43.59,43.62,41.68,42.96,1003805,0
+NTLA.US,D,20230519,000000,43.43,43.62,41.68,42.02,1030371,0
+NTLA.US,D,20230522,000000,42.01,44.48,41.87,44.39,1414213,0
+NTLA.US,D,20230523,000000,44.42,45.64,43.29,43.45,894854,0
+NTLA.US,D,20230524,000000,42.79,43.31,41.27,41.76,913562,0
+NTLA.US,D,20230525,000000,41.65,41.65,38.9,39.22,1176429,0
+NTLA.US,D,20230526,000000,39.04,39.42,38.01,38.98,769193,0
+NTLA.US,D,20230530,000000,39.13,39.9,37.07,37.55,1103208,0
+NTLA.US,D,20230531,000000,37.27,38.65,36.59,37.26,1262730,0
+NTLA.US,D,20230601,000000,37.44,38.53,36.62,38.16,595806,0
+NTLA.US,D,20230602,000000,38.88,41.06,38.56,40.96,985650,0
+NTLA.US,D,20230605,000000,40.67,41.71,40.51,41.27,887333,0
+NTLA.US,D,20230606,000000,41.26,43.76,41.02,43.62,990362,0
+NTLA.US,D,20230607,000000,43.88,44.96,43.02,43.46,666625,0
+NTLA.US,D,20230608,000000,43.4,44.05,42.6,43.36,704040,0
+NTLA.US,D,20230609,000000,44.61,44.61,42.68,43.24,812606,0
+NTLA.US,D,20230612,000000,44.2,46.14,43.11,43.61,1729905,0
+NTLA.US,D,20230613,000000,44.24,46.35,44.0885,46.03,1198071,0
+NTLA.US,D,20230614,000000,46.72,47.48,43.7144,45.2,1320674,0
+NTLA.US,D,20230615,000000,44.5,45.68,44.375,45.57,670643,0
+NTLA.US,D,20230616,000000,46.41,46.9,44.83,44.91,1780075,0
+NTLA.US,D,20230620,000000,44.48,45.2,43.58,43.62,849120,0
+NTLA.US,D,20230621,000000,43,43.4499,40.13,41.85,1310901,0
+NTLA.US,D,20230622,000000,41.63,42.41,41,41.98,903720,0
+NTLA.US,D,20230623,000000,41.09,41.88,40.4079,40.98,3183552,0
+NTLA.US,D,20230626,000000,41.12,42.25,40.21,41.88,764783,0
+NTLA.US,D,20230627,000000,42.09,42.09,40.69,40.8,713442,0
+NTLA.US,D,20230628,000000,40.81,42.15,40.16,42.15,790472,0
+NTLA.US,D,20230629,000000,41.94,42.37,40.87,40.9,1168421,0
+NTLA.US,D,20230630,000000,41.58,41.895,40.65,40.78,816267,0
+NTLA.US,D,20230703,000000,40.78,41.41,40.44,40.71,487867,0
+NTLA.US,D,20230705,000000,40.5,40.76,39.75,40.45,711249,0
+NTLA.US,D,20230706,000000,39.74,39.74,38.69,39.12,853546,0
+NTLA.US,D,20230707,000000,39.31,40.0189,38.95,39.35,683847,0
+NTLA.US,D,20230710,000000,39.15,43.19,39.1,42.9,1125839,0
+NTLA.US,D,20230711,000000,42.93,43.98,42.3917,43.49,754274,0
+NTLA.US,D,20230712,000000,44.73,45.98,44.46,45.77,1128031,0
+NTLA.US,D,20230713,000000,46.1,46.5,45.23,45.78,835764,0
+NTLA.US,D,20230714,000000,46.11,46.25,43.79,43.96,724029,0
+NTLA.US,D,20230717,000000,44,45.6996,43.63,44.13,688348,0
+NTLA.US,D,20230718,000000,44.59,44.82,43.25,44.18,1061645,0
+NTLA.US,D,20230719,000000,44.85,46,44.6,45.62,905206,0
+NTLA.US,D,20230720,000000,44.97,45.385,42.7,43.28,727919,0
+NTLA.US,D,20230721,000000,43.88,44.09,42.51,43.37,838943,0
+NTLA.US,D,20230724,000000,43.28,43.56,41.85,41.92,540635,0
+NTLA.US,D,20230725,000000,42.03,42.77,41.31,41.37,468851,0
+NTLA.US,D,20230726,000000,41.1,42.33,40.87,41.98,520146,0
+NTLA.US,D,20230727,000000,42.74,42.88,40.6354,40.97,793890,0
+NTLA.US,D,20230728,000000,41.61,42.84,41.59,42.36,608636,0
+NTLA.US,D,20230731,000000,42.33,43.06,41.9,42.33,470559,0
+NTLA.US,D,20230801,000000,41.49,41.55,40.36,40.96,715780,0
+NTLA.US,D,20230802,000000,40,40.27,39,39.71,1100758,0
+NTLA.US,D,20230803,000000,38.33,39.38,38.05,39.09,1279009,0
+NTLA.US,D,20230804,000000,39.56,40.5,39.26,39.61,940458,0
+NTLA.US,D,20230807,000000,39.6,39.91,38.73,39.02,859974,0
+NTLA.US,D,20230808,000000,38.78,40.25,38.11,40.01,856502,0
+NTLA.US,D,20230809,000000,40.15,40.57,39.54,40.02,799676,0
+NTLA.US,D,20230810,000000,39.87,40.98,39.08,39.55,882096,0
+NTLA.US,D,20230811,000000,39.01,39.93,38.951,39.51,495495,0
+NTLA.US,D,20230814,000000,38.9,39.14,38.07,38.92,836679,0
+NTLA.US,D,20230815,000000,38.68,39.0738,38.02,38.81,705011,0
+NTLA.US,D,20230816,000000,38.35,38.62,37.72,37.75,651125,0
+NTLA.US,D,20230817,000000,37.78,37.78,36.96,37.23,601744,0
+NTLA.US,D,20230818,000000,36.7,38.33,36.53,37.59,640247,0
+NTLA.US,D,20230821,000000,37.61,38.27,37.07,37.82,741983,0
+NTLA.US,D,20230822,000000,37.9,38.54,37.43,38.26,566632,0
+NTLA.US,D,20230823,000000,38.47,39.01,38.11,38.35,578018,0
+NTLA.US,D,20230824,000000,38.35,38.35,37.34,37.52,660087,0
+NTLA.US,D,20230825,000000,37.72,38.7,37.35,38.25,599469,0
+NTLA.US,D,20230828,000000,38.61,38.79,37.75,38.01,442160,0
+NTLA.US,D,20230829,000000,38,38.72,37.52,38.19,847812,0
+NTLA.US,D,20230830,000000,38.08,38.1447,37.3263,37.96,570890,0
+NTLA.US,D,20230831,000000,38.07,38.238,37.32,37.48,655660,0
+NTLA.US,D,20230901,000000,37.99,38.4863,37.56,37.69,632526,0
+NTLA.US,D,20230905,000000,37.3,38.3,36.9,37.97,887447,0
+NTLA.US,D,20230906,000000,37.99,38.69,37.65,38.19,469167,0
+NTLA.US,D,20230907,000000,37.47,38.1,36.67,37.69,547215,0
+NTLA.US,D,20230908,000000,37.87,37.975,37.02,37.87,480530,0
+NTLA.US,D,20230911,000000,38.03,38.35,37.5301,38.25,629739,0
+NTLA.US,D,20230912,000000,38.25,38.71,37.11,37.15,681659,0
+NTLA.US,D,20230913,000000,37.06,37.155,35.36,35.5,1337779,0
+NTLA.US,D,20230914,000000,35.8,36.25,35.58,36.01,763608,0
+NTLA.US,D,20230915,000000,36.06,36.17,35.54,35.82,1690609,0
+NTLA.US,D,20230918,000000,35.65,35.88,34.96,35.02,844018,0
+NTLA.US,D,20230919,000000,34.87,34.9025,33.82,34.37,893627,0
+NTLA.US,D,20230920,000000,34.68,34.94,33.875,33.99,801899,0
+NTLA.US,D,20230921,000000,33.34,33.8,32.64,33.53,985459,0
+NTLA.US,D,20230922,000000,33.8,34.04,32.37,32.39,823739,0
+NTLA.US,D,20230925,000000,32.13,32.77,31.66,32.21,778087,0
+NTLA.US,D,20230926,000000,32.19,33.37,32.165,32.35,710161,0
+NTLA.US,D,20230927,000000,32.49,32.91,31.5,32.09,913138,0
+NTLA.US,D,20230928,000000,32,32.34,31.13,31.76,773180,0
+NTLA.US,D,20230929,000000,32.22,32.47,31.39,31.62,754964,0
+NTLA.US,D,20231002,000000,31.5,31.58,29.24,29.41,1182927,0
+NTLA.US,D,20231003,000000,29.38,29.96,28.78,29.68,1198190,0
+NTLA.US,D,20231004,000000,29.81,29.845,28.2908,28.94,1023413,0
+NTLA.US,D,20231005,000000,28.73,30.73,28.57,30.51,982040,0
+NTLA.US,D,20231006,000000,30.11,30.65,29.81,30.04,1198421,0
+NTLA.US,D,20231009,000000,29.46,30.14,28.95,30.03,793986,0
+NTLA.US,D,20231010,000000,30.02,30.86,29.91,30.13,756112,0
+NTLA.US,D,20231011,000000,30.14,30.74,29.78,30.25,703578,0
+NTLA.US,D,20231012,000000,30.29,30.39,28.73,28.91,979568,0
+NTLA.US,D,20231013,000000,29.01,30,28.8,29.83,679613,0
+NTLA.US,D,20231016,000000,29.82,30.28,29.2436,29.63,695477,0
+NTLA.US,D,20231017,000000,29.33,29.85,28.99,29.05,927818,0
+NTLA.US,D,20231018,000000,29.51,29.64,27.27,27.96,1969015,0
+NTLA.US,D,20231019,000000,28,28.15,26.65,27.1,1730410,0
+NTLA.US,D,20231020,000000,27.06,27.5,26.52,26.64,1183032,0
+NTLA.US,D,20231023,000000,26.32,26.93,25.835,26.32,1072384,0
+NTLA.US,D,20231024,000000,26.64,27.62,26.48,26.64,1193313,0
+NTLA.US,D,20231025,000000,26.12,26.3,24.24,24.38,1514501,0
+NTLA.US,D,20231026,000000,24.7,25.83,24.46,25,2143310,0
+NTLA.US,D,20231027,000000,25.45,25.45,23.01,23.16,1921580,0
+NTLA.US,D,20231030,000000,23.42,24.45,22.8101,23.83,1774498,0
+NTLA.US,D,20231031,000000,23.9,25.16,23.67,25.05,1164746,0
+NTLA.US,D,20231101,000000,25.25,25.56,24.38,25.5,1667478,0
+NTLA.US,D,20231102,000000,26.1,26.525,25.57,26.48,1624277,0
+NTLA.US,D,20231103,000000,27.11,29.02,27.06,28.76,2369532,0
+NTLA.US,D,20231106,000000,28.6,28.84,27.0823,27.66,1479835,0
+NTLA.US,D,20231107,000000,27.82,29.6,27.415,29.49,1487432,0
+NTLA.US,D,20231108,000000,29.49,29.75,28.12,28.45,1331809,0
+NTLA.US,D,20231109,000000,28.5,28.69,24.72,24.96,2940122,0
+NTLA.US,D,20231110,000000,25.06,25.14,22.76,24.13,2302440,0
+NTLA.US,D,20231113,000000,23.9,24.295,22.665,23.81,1446758,0
+NTLA.US,D,20231114,000000,25.35,26.69,25.29,26.45,2322829,0
+NTLA.US,D,20231115,000000,26.65,27.72,26.52,26.58,1682667,0
+NTLA.US,D,20231116,000000,26.6,27.09,25.2,26.02,1136362,0
+NTLA.US,D,20231117,000000,26.36,28.17,26.18,28.12,1895669,0
+NTLA.US,D,20231120,000000,28.57,31.59,28.32,30.28,2847247,0
+NTLA.US,D,20231121,000000,29.84,29.84,28.43,28.46,1166033,0
+NTLA.US,D,20231122,000000,29.01,30.4224,28.94,30.26,1419019,0
+NTLA.US,D,20231124,000000,30.13,31.9,30.13,31.03,1223861,0
+NTLA.US,D,20231127,000000,30.88,31.16,29.51,30.65,1108669,0
+NTLA.US,D,20231128,000000,30.49,31.28,29.82,30.75,1106543,0
+NTLA.US,D,20231129,000000,31.32,32.39,30.66,30.93,1258417,0
+NTLA.US,D,20231130,000000,31.36,31.86,29.43,29.63,1499399,0
+NTLA.US,D,20231201,000000,29.57,30.85,28.46,30.84,1541130,0
+NTLA.US,D,20231204,000000,30.84,31.85,30.04,30.89,1306937,0
+NTLA.US,D,20231205,000000,30.45,30.45,29.2001,29.9,1104783,0
+NTLA.US,D,20231206,000000,30.37,30.8689,29.7,29.86,1521019,0
+NTLA.US,D,20231207,000000,29.74,29.985,29.05,29.78,1183902,0
+NTLA.US,D,20231208,000000,29.53,30.56,28.85,29.02,1252674,0
+NTLA.US,D,20231211,000000,28.81,28.845,27.11,28.35,1541540,0
+NTLA.US,D,20231212,000000,28.25,28.66,27.4,28.15,1049552,0
+NTLA.US,D,20231213,000000,27.91,30.45,26.945,30.39,2046077,0
+NTLA.US,D,20231214,000000,31.84,33.6,31.12,31.86,3196114,0
+NTLA.US,D,20231215,000000,32.19,32.66,30.2,30.78,3254782,0
+NTLA.US,D,20231218,000000,30.64,31.47,29.85,30.35,1246847,0
+NTLA.US,D,20231219,000000,30.69,32.42,30.69,32.02,1920586,0
+NTLA.US,D,20231220,000000,32.03,32.189,29.56,29.62,1559103,0
+NTLA.US,D,20231221,000000,30.49,31.12,29.72,30.2,1279338,0
+NTLA.US,D,20231222,000000,30.86,32.7,30.5,31.36,1463176,0
+NTLA.US,D,20231226,000000,31.67,32.64,31.64,32.34,1152748,0
+NTLA.US,D,20231227,000000,32.83,33.31,31.08,31.74,1307314,0
+NTLA.US,D,20231228,000000,31.8,32.349,31.29,31.77,1309999,0
+NTLA.US,D,20231229,000000,31.78,31.91,30.45,30.49,1253772,0
+NTLA.US,D,20240102,000000,30.05,32.335,29.33,30.82,1487217,0
+NTLA.US,D,20240103,000000,30.29,30.735,29.1,29.49,1441122,0
+NTLA.US,D,20240104,000000,29.35,29.7,28.84,29.52,1745465,0
+NTLA.US,D,20240105,000000,28.83,28.96,27.36,28.63,1384275,0
+NTLA.US,D,20240108,000000,28.18,30.08,27.8612,30.07,1405961,0
+NTLA.US,D,20240109,000000,29.12,29.95,28.81,29.29,1099167,0
+NTLA.US,D,20240110,000000,29.83,29.89,28.282,28.88,1136857,0
+NTLA.US,D,20240111,000000,28.15,28.6026,27.6,28.15,1436342,0
+NTLA.US,D,20240112,000000,28.67,29.52,27.485,27.67,1189984,0
+NTLA.US,D,20240116,000000,27.35,27.39,26.44,26.76,1340924,0
+NTLA.US,D,20240117,000000,26.06,26.8157,25.55,25.74,1236026,0
+NTLA.US,D,20240118,000000,25.94,25.9994,24.8211,25.24,1217974,0
+NTLA.US,D,20240119,000000,25.21,25.6,24.75,25.55,1302539,0
+NTLA.US,D,20240122,000000,25.78,26.98,25.7,26.13,1186597,0
+NTLA.US,D,20240123,000000,26.75,26.98,25.22,25.79,1001445,0
+NTLA.US,D,20240124,000000,26.12,26.38,24.92,25.06,1414376,0
+NTLA.US,D,20240125,000000,25.35,25.87,25.01,25.09,1336225,0
+NTLA.US,D,20240126,000000,25.48,26.09,24.615,24.68,1014524,0
+NTLA.US,D,20240129,000000,24.76,26.46,23.93,26.18,1353876,0
+NTLA.US,D,20240130,000000,25.81,25.91,24.58,24.59,3408970,0
+NTLA.US,D,20240131,000000,24.52,25.25,23.76,23.82,1570883,0
+NTLA.US,D,20240201,000000,24.03,25.98,23.63,25.26,2588258,0
+NTLA.US,D,20240202,000000,24.44,25.42,23.97,25.29,1876277,0
+NTLA.US,D,20240205,000000,24.81,25.055,24.23,24.84,1378620,0
+NTLA.US,D,20240206,000000,24.86,26.625,24.53,26.57,1323031,0
+NTLA.US,D,20240207,000000,26.56,26.577,25.71,26.07,1067891,0
+NTLA.US,D,20240208,000000,26.34,27.9,26.01,27.47,1219490,0
+NTLA.US,D,20240209,000000,27.89,28.89,27.47,28.23,1114659,0
+NTLA.US,D,20240212,000000,28.3,29.64,28.2,29.61,1429582,0
+NTLA.US,D,20240213,000000,27.89,28.02,26.07,26.45,2409139,0
+NTLA.US,D,20240214,000000,27.11,28.33,26.425,28.28,1550907,0
+NTLA.US,D,20240215,000000,27.95,29.39,27.005,28.47,2674927,0
+NTLA.US,D,20240216,000000,27.59,28.11,27.04,27.74,1634593,0
+NTLA.US,D,20240220,000000,27.41,27.6973,26.8,27.15,1401581,0
+NTLA.US,D,20240221,000000,27,27.3,26.26,26.88,1688014,0
+NTLA.US,D,20240222,000000,26.5,27.88,25.33,27.18,1980930,0
+NTLA.US,D,20240223,000000,26.72,27.03,25.49,26.1,2105687,0
+NTLA.US,D,20240226,000000,25.75,27.69,25.69,27.66,1817254,0
+NTLA.US,D,20240227,000000,28.45,31.13,28,31.02,3291168,0
+NTLA.US,D,20240228,000000,30.43,33.245,30.281,32.8,3195771,0
+NTLA.US,D,20240229,000000,33.8,34.87,31.7,32.12,4110862,0
+NTLA.US,D,20240301,000000,32.42,34.01,32.3053,32.66,1954154,0
+NTLA.US,D,20240304,000000,32.99,33.28,31.7,32.39,1571635,0
+NTLA.US,D,20240305,000000,31.99,32.42,29.89,30.25,1778718,0
+NTLA.US,D,20240306,000000,30.84,31.175,29.52,29.95,1698525,0
+NTLA.US,D,20240307,000000,30.1,30.6299,29.41,30.02,1055175,0
+NTLA.US,D,20240308,000000,30.72,32,29.61,29.97,977407,0
+NTLA.US,D,20240311,000000,29.75,31.1,29.16,29.54,1229739,0
+NTLA.US,D,20240312,000000,29.6,29.695,27.76,27.78,1313184,0
+NTLA.US,D,20240313,000000,27.615,28.88,27.27,28.67,1523688,0
+NTLA.US,D,20240314,000000,28.08,28.48,27,27.52,2034745,0
+NTLA.US,D,20240315,000000,27.41,28.32,27.41,28.3,2031435,0
+NTLA.US,D,20240318,000000,28.05,28.05,27.05,27.37,1577069,0
+NTLA.US,D,20240319,000000,27.32,27.9495,27.1,27.63,1076847,0
+NTLA.US,D,20240320,000000,27.6,28.41,27.1808,27.78,947607,0
+NTLA.US,D,20240321,000000,28.37,28.54,27.2,27.65,1339622,0
+NTLA.US,D,20240322,000000,27.62,27.62,26.83,26.91,813225,0
+NTLA.US,D,20240325,000000,26.95,27.34,26.74,26.83,733792,0
+NTLA.US,D,20240326,000000,27.19,27.55,26.205,26.26,978523,0
+NTLA.US,D,20240327,000000,26.5,27.46,26.06,27.02,1200890,0
+NTLA.US,D,20240328,000000,26.98,28.23,26.61,27.51,1053673,0
+NTLA.US,D,20240401,000000,27.43,27.4633,26.6,27.22,878671,0
+NTLA.US,D,20240402,000000,26.38,26.38,25.07,25.1,1931650,0
+NTLA.US,D,20240403,000000,25,25.55,24.34,24.98,1163621,0
+NTLA.US,D,20240404,000000,25.32,25.56,24.75,24.97,1209635,0
+NTLA.US,D,20240405,000000,24.54,25.26,24.34,24.78,879766,0
+NTLA.US,D,20240408,000000,24.75,25.49,24.75,25.3,1137559,0
+NTLA.US,D,20240409,000000,25.46,26.24,25.33,26.08,901450,0
+NTLA.US,D,20240410,000000,24.76,25.19,24.38,24.95,1611476,0
+NTLA.US,D,20240411,000000,25.29,25.53,24.42,25.01,1407971,0
+NTLA.US,D,20240412,000000,24.83,24.985,23.96,24.27,1295745,0
+NTLA.US,D,20240415,000000,24.13,24.152,22.51,22.92,1559005,0
+NTLA.US,D,20240416,000000,22.62,22.84,21.8,21.81,1231033,0
+NTLA.US,D,20240417,000000,21.94,22.1252,21.44,21.5,1076901,0
+NTLA.US,D,20240418,000000,21.37,21.86,21.18,21.32,1145388,0
+NTLA.US,D,20240419,000000,21.22,21.63,20.78,21.59,1457105,0
+NTLA.US,D,20240422,000000,21.77,22.2,20.88,21.83,1024407,0
+NTLA.US,D,20240423,000000,21.78,22.85,21.5,21.53,849473,0
+NTLA.US,D,20240424,000000,21.56,21.73,21.03,21.17,859470,0
+NTLA.US,D,20240425,000000,20.53,20.6594,19.64,20.02,1460292,0
+NTLA.US,D,20240426,000000,20.11,20.985,19.37,20.76,1025682,0
+NTLA.US,D,20240429,000000,21.06,22.4,21.06,21.98,1325645,0
+NTLA.US,D,20240430,000000,21.5,21.97,21.3,21.4,1201235,0
+NTLA.US,D,20240501,000000,21.33,23.56,21.31,22.5,1686447,0
+NTLA.US,D,20240502,000000,22.8,23.36,22.37,23.27,1218715,0
+NTLA.US,D,20240503,000000,24.44,24.99,23.42,23.6,1294988,0
+NTLA.US,D,20240506,000000,23.76,24.32,23.51,23.72,1495293,0
+NTLA.US,D,20240507,000000,23.77,24.09,23.29,23.88,1096319,0
+NTLA.US,D,20240508,000000,23.38,23.64,22.756,23,1375019,0
+NTLA.US,D,20240509,000000,24.29,24.94,23.35,24.86,1669933,0
+NTLA.US,D,20240510,000000,25,25.4214,24.22,24.46,2042656,0
+NTLA.US,D,20240513,000000,25.01,26.74,24.93,25.42,1697948,0
+NTLA.US,D,20240514,000000,25.96,26.98,25.6,25.73,1198167,0
+NTLA.US,D,20240515,000000,26.65,27.17,25.99,26.22,1381069,0
+NTLA.US,D,20240516,000000,26.28,26.4593,25.82,26.17,1236486,0
+NTLA.US,D,20240517,000000,26.05,26.55,25.81,26.22,1089298,0
+NTLA.US,D,20240520,000000,26.21,26.41,25.72,25.89,970453,0
+NTLA.US,D,20240521,000000,25.66,26.4,25.51,25.71,1146144,0
+NTLA.US,D,20240522,000000,25.55,26.46,25.2005,25.97,1106720,0
+NTLA.US,D,20240523,000000,25.94,25.97,24.68,24.88,1438759,0
+NTLA.US,D,20240524,000000,25.11,25.17,24.61,24.84,833390,0
+NTLA.US,D,20240528,000000,25.07,25.25,22.635,22.72,2021255,0
+NTLA.US,D,20240529,000000,22.18,22.285,21.41,21.67,2722669,0
+NTLA.US,D,20240530,000000,22.03,22.24,21.65,22.1,2160778,0
+NTLA.US,D,20240531,000000,22.33,22.5637,21.31,21.38,1946671,0
+NTLA.US,D,20240603,000000,22.6,24.325,22.03,23.52,3813572,0
+NTLA.US,D,20240604,000000,23.49,24.09,22.96,23.25,2145226,0
+NTLA.US,D,20240605,000000,23.35,23.65,22.58,23.09,2700472,0
+NTLA.US,D,20240606,000000,23,23.235,22.55,22.95,1771263,0
+NTLA.US,D,20240607,000000,22.5,23.18,22.4311,22.73,1449300,0
+NTLA.US,D,20240610,000000,22.535,23.395,22.11,23.28,1352580,0
+NTLA.US,D,20240611,000000,23.01,23.765,22.76,23.75,1400547,0
+NTLA.US,D,20240612,000000,24.8,26.98,24.51,25.85,2296412,0
+NTLA.US,D,20240613,000000,25.85,26.52,25.42,25.96,1204738,0
+NTLA.US,D,20240614,000000,25.88,26.17,25.01,25.15,1030717,0
+NTLA.US,D,20240617,000000,25,25.62,24.75,25.17,1035029,0
+NTLA.US,D,20240618,000000,25.13,25.17,24.5801,24.8,1584396,0
+NTLA.US,D,20240620,000000,24.5,24.64,23.93,24.15,1320517,0
+NTLA.US,D,20240621,000000,24.25,24.41,23.45,24.22,2998355,0
+NTLA.US,D,20240624,000000,26.21,26.93,24.8,25,2619795,0
+NTLA.US,D,20240625,000000,24.7,24.84,23.97,24,1669931,0
+NTLA.US,D,20240626,000000,23.86,23.86,21.91,22.91,2458140,0
+NTLA.US,D,20240627,000000,22.98,23.54,22.71,23.19,1526664,0
+NTLA.US,D,20240628,000000,23.19,23.2,21.7826,22.38,5391362,0
+NTLA.US,D,20240701,000000,22.11,23.43,22.06,22.47,1291352,0
+NTLA.US,D,20240702,000000,22.44,22.46,21.6,22.15,1434669,0
+NTLA.US,D,20240703,000000,22.42,23.15,22.15,22.95,843311,0
+NTLA.US,D,20240705,000000,22.8,22.96,22.16,22.76,1123536,0
+NTLA.US,D,20240708,000000,23.16,23.39,22.82,22.94,1793597,0
+NTLA.US,D,20240709,000000,22.86,22.86,21.79,22.26,1495008,0
+NTLA.US,D,20240710,000000,22.46,23.26,22.09,23.15,1301304,0
+NTLA.US,D,20240711,000000,23.94,25.41,23.8081,24.63,2585268,0
+NTLA.US,D,20240712,000000,25.03,26.82,24.99,25.79,1984871,0
+NTLA.US,D,20240715,000000,25.91,26.57,25.44,26.01,1479543,0
+NTLA.US,D,20240716,000000,26.36,27.51,25.92,27.35,2085114,0
+NTLA.US,D,20240717,000000,26.75,28.18,26.5,27.36,1966364,0
+NTLA.US,D,20240718,000000,27.09,27.7681,25.3529,26.09,1644635,0
+NTLA.US,D,20240719,000000,26.13,26.28,24.97,25.08,1175438,0
+NTLA.US,D,20240722,000000,25.03,25.41,24.4,25.33,1322663,0
+NTLA.US,D,20240723,000000,25.07,26.76,25.07,26.46,1816916,0
+NTLA.US,D,20240724,000000,26.24,26.82,25.53,25.6,1157795,0
+NTLA.US,D,20240725,000000,25.96,27.285,25.7146,26.42,1971980,0
+NTLA.US,D,20240726,000000,26.84,27.42,26.27,26.5,1292100,0
+NTLA.US,D,20240729,000000,26.5,27.06,26,26.94,1285625,0
+NTLA.US,D,20240730,000000,27,27.23,25.9819,26.27,924863,0
+NTLA.US,D,20240731,000000,26.4,27.275,25.93,26.21,1251976,0
+NTLA.US,D,20240801,000000,26.63,26.63,24.73,25.14,1397463,0
+NTLA.US,D,20240802,000000,23.99,24.25,23,23.85,1317190,0
+NTLA.US,D,20240805,000000,21.25,23.1,21.25,22.33,1503381,0
+NTLA.US,D,20240806,000000,22.61,23.02,21.8,22.49,1049224,0
+NTLA.US,D,20240807,000000,23.06,23.27,21.24,21.31,1491535,0
+NTLA.US,D,20240808,000000,22.08,22.39,20.8,22.38,1563822,0
+NTLA.US,D,20240809,000000,22.4,22.61,21.13,21.46,1449388,0
+NTLA.US,D,20240812,000000,21.54,21.87,21.01,21.77,1099733,0
+NTLA.US,D,20240813,000000,22.11,22.66,21.76,22.41,1330668,0
+NTLA.US,D,20240814,000000,22.81,22.81,21.38,21.51,1560307,0
+NTLA.US,D,20240815,000000,22.25,23.17,21.82,22.87,1238464,0
+NTLA.US,D,20240816,000000,22.69,23.17,22.09,22.63,1057720,0
+NTLA.US,D,20240819,000000,22.69,23.5,22.39,23.44,1179088,0
+NTLA.US,D,20240820,000000,23.35,23.6,22.991,23.18,892742,0
+NTLA.US,D,20240821,000000,23.34,23.95,23.235,23.61,1123098,0
+NTLA.US,D,20240822,000000,23.64,23.67,22.87,23,867540,0
+NTLA.US,D,20240823,000000,23.06,24.16,22.8511,23.63,1060794,0
+NTLA.US,D,20240826,000000,23.94,24.05,23.395,23.58,805808,0
+NTLA.US,D,20240827,000000,23.52,23.62,22.68,22.94,660328,0
+NTLA.US,D,20240828,000000,22.83,23.02,22.09,22.35,894768,0
+NTLA.US,D,20240829,000000,22.49,23.5,22.34,23,935993,0
+NTLA.US,D,20240830,000000,23.06,23.19,21.93,22.44,1400003,0
+NTLA.US,D,20240903,000000,22.35,23.09,21.51,21.62,1527915,0
+NTLA.US,D,20240904,000000,21.72,22.15,21.07,21.27,872639,0
+NTLA.US,D,20240905,000000,21.24,21.56,20.723,20.93,992955,0
+NTLA.US,D,20240906,000000,21,21.33,19.51,19.72,1418935,0
+NTLA.US,D,20240909,000000,19.85,20.14,19.52,19.83,1251711,0
+NTLA.US,D,20240910,000000,19.86,20.38,19.31,20.12,1162243,0
+NTLA.US,D,20240911,000000,19.79,20.29,19.21,20.24,1300648,0
+NTLA.US,D,20240912,000000,20.2,20.68,19.61,20.67,1517450,0
+NTLA.US,D,20240913,000000,21.14,22.22,21,22.07,2388517,0
+NTLA.US,D,20240916,000000,22.11,22.22,21.21,21.51,1519883,0
+NTLA.US,D,20240917,000000,21.81,23.15,21.77,22.55,1466694,0
+NTLA.US,D,20240918,000000,23,23.76,22.26,22.52,1723378,0
+NTLA.US,D,20240919,000000,23.29,23.68,22.86,22.93,1608545,0
+NTLA.US,D,20240920,000000,22.7,22.7,21.86,21.88,3145118,0
+NTLA.US,D,20240923,000000,21.92,21.94,21.44,21.46,1204721,0
+NTLA.US,D,20240924,000000,21.46,21.855,21.16,21.47,1048596,0
+NTLA.US,D,20240925,000000,21.87,21.87,20.66,20.695,1273097,0
+NTLA.US,D,20240926,000000,21.1,21.21,20.23,20.57,1771784,0
+NTLA.US,D,20240927,000000,21.01,21.42,20.67,21,1116742,0
+NTLA.US,D,20240930,000000,20.95,21.39,20.37,20.55,1105544,0
+NTLA.US,D,20241001,000000,20.56,20.84,18.96,19.2,2293313,0
+NTLA.US,D,20241002,000000,19.01,19.11,18.53,18.55,1833595,0
+NTLA.US,D,20241003,000000,18.33,18.3699,17.48,17.65,2010062,0
+NTLA.US,D,20241004,000000,17.94,18.15,17.43,17.99,1854037,0
+NTLA.US,D,20241007,000000,17.96,18.22,17.7,17.84,1602666,0
+NTLA.US,D,20241008,000000,17.75,18,17.4601,17.89,2093401,0
+NTLA.US,D,20241009,000000,17.99,18.184,17.45,17.65,1512566,0
+NTLA.US,D,20241010,000000,17.42,17.84,17.09,17.79,1836922,0
+NTLA.US,D,20241011,000000,17.57,18.6,17.34,18.58,1485691,0
+NTLA.US,D,20241014,000000,18.5,19.62,18.23,19.51,2390748,0
+NTLA.US,D,20241015,000000,19.57,19.92,19.3,19.52,1809888,0
+NTLA.US,D,20241016,000000,19.8,20.85,19.7064,20.58,1898074,0
+NTLA.US,D,20241017,000000,20.68,21.31,20.4284,20.98,2266334,0
+NTLA.US,D,20241018,000000,21.14,21.4699,20.98,21.08,1266665,0
+NTLA.US,D,20241021,000000,21.07,21.0929,20.4,20.67,2372585,0
+NTLA.US,D,20241022,000000,20.67,21.12,20.22,21.08,1543851,0
+NTLA.US,D,20241023,000000,21,21.17,19.5,19.94,1912458,0
+NTLA.US,D,20241024,000000,17.63,17.74,15.35,15.85,11379694,0
+NTLA.US,D,20241025,000000,16.1,16.69,15.55,15.95,3768009,0
+NTLA.US,D,20241028,000000,16.04,16.98,15.94,16.34,3312211,0
+NTLA.US,D,20241029,000000,16.26,16.26,14.7,14.99,4551689,0
+NTLA.US,D,20241030,000000,14.8,14.9,14.28,14.33,3510016,0
+NTLA.US,D,20241031,000000,14.25,14.52,13.95,14.22,2598911,0
+NTLA.US,D,20241101,000000,14.21,14.85,14.01,14.81,1800843,0
+NTLA.US,D,20241104,000000,14.66,15.3,14.61,15.14,2037499,0
+NTLA.US,D,20241105,000000,14.76,15.44,14.55,15.43,1906272,0
+NTLA.US,D,20241106,000000,15.81,16.23,15.52,16.06,3448554,0
+NTLA.US,D,20241107,000000,16.2,17.15,15.67,16,3367888,0
+NTLA.US,D,20241108,000000,16.05,16.995,15.61,16.73,2418301,0
+NTLA.US,D,20241111,000000,17.24,17.83,16.94,17.5,2566495,0
+NTLA.US,D,20241112,000000,17.15,17.24,16.36,16.65,2639173,0
+NTLA.US,D,20241113,000000,16.8,17.2991,16.1,16.11,2106754,0
+NTLA.US,D,20241114,000000,16.2,16.28,15.01,15.12,2125164,0
+NTLA.US,D,20241115,000000,15.31,15.31,13.955,13.97,3689284,0
+NTLA.US,D,20241118,000000,14.495,15.2,13.54,14.17,5618659,0
+NTLA.US,D,20241119,000000,14.1,14.26,13.75,14.13,3465508,0
+NTLA.US,D,20241120,000000,14.15,14.27,12.82,13.12,4478095,0
+NTLA.US,D,20241121,000000,13.23,14.39,13.23,13.8,3970945,0
+NTLA.US,D,20241122,000000,14,14.58,13.64,14.3,2409743,0
+NTLA.US,D,20241125,000000,14.89,15.24,14.41,14.79,3836964,0
+NTLA.US,D,20241126,000000,14.65,14.7718,14.17,14.73,2178078,0
+NTLA.US,D,20241127,000000,15.07,15.46,14.64,15.21,2168111,0
+NTLA.US,D,20241129,000000,15.41,15.69,15.117,15.62,1399168,0
+NTLA.US,D,20241202,000000,15.66,16.01,15.42,15.73,2247654,0
+NTLA.US,D,20241203,000000,15.53,15.7,14.51,14.65,2211153,0
+NTLA.US,D,20241204,000000,14.63,15.04,14.36,14.49,1593749,0
+NTLA.US,D,20241205,000000,14.48,14.48,13.58,13.65,2507299,0
+NTLA.US,D,20241206,000000,13.9,14.88,13.74,14.72,2821292,0
+NTLA.US,D,20241209,000000,14.9,15.2949,14.6,14.62,1901865,0
+NTLA.US,D,20241210,000000,14.58,14.9,14.27,14.72,1580188,0
+NTLA.US,D,20241211,000000,14.75,14.825,13.88,14.1,1731411,0
+NTLA.US,D,20241212,000000,14.05,14.05,13.46,13.56,1567076,0
+NTLA.US,D,20241213,000000,13.5,13.52,12.4717,12.9,3187759,0
+NTLA.US,D,20241216,000000,12.9,13.79,12.645,13.38,2135176,0
+NTLA.US,D,20241217,000000,13.34,13.505,12.9,13.13,2915427,0
+NTLA.US,D,20241218,000000,13.15,13.2,11.9,12.02,3206603,0
+NTLA.US,D,20241219,000000,12.12,12.24,11.79,12.08,2846009,0
+NTLA.US,D,20241220,000000,11.94,12.45,11.85,12.18,3685823,0
+NTLA.US,D,20241223,000000,12.25,12.4142,11.91,12.1,1790425,0
+NTLA.US,D,20241224,000000,12.12,12.21,11.83,12.05,859604,0
+NTLA.US,D,20241226,000000,11.83,12.23,11.61,12.12,1802215,0
+NTLA.US,D,20241227,000000,11.99,12.3,11.69,11.97,2255081,0
+NTLA.US,D,20241230,000000,11.8,11.85,11.35,11.41,2618196,0
+NTLA.US,D,20241231,000000,11.54,11.815,11.34,11.66,3223865,0
+NTLA.US,D,20250102,000000,11.88,12.27,11.71,12.22,2350993,0
+NTLA.US,D,20250103,000000,12.22,12.53,11.935,12.13,2825961,0
+NTLA.US,D,20250106,000000,12.19,13.07,12.13,12.8,3016382,0
+NTLA.US,D,20250107,000000,12.8,13.34,12.46,12.47,2364590,0
+NTLA.US,D,20250108,000000,12.04,12.25,11.83,12.02,1894840,0
+NTLA.US,D,20250110,000000,11.24,11.43,9.93,10.2,7221060,0
+NTLA.US,D,20250113,000000,10.11,10.19,9.65,10.05,4049205,0
+NTLA.US,D,20250114,000000,10.11,10.39,9.585,9.735,3171252,0
+NTLA.US,D,20250115,000000,10.24,10.31,9.63,9.71,3354357,0
+NTLA.US,D,20250116,000000,9.76,9.91,9.25,9.42,3442172,0
+NTLA.US,D,20250117,000000,9.48,9.6887,9.32,9.5,3332068,0
+NTLA.US,D,20250121,000000,9.6,10.09,9.55,9.94,2653363,0
+NTLA.US,D,20250122,000000,9.88,11.105,9.81,11.01,4936414,0
+NTLA.US,D,20250123,000000,11,11.36,10.62,11.29,3542496,0
+NTLA.US,D,20250124,000000,11.25,11.46,10.89,10.99,2050409,0
+NTLA.US,D,20250127,000000,10.29,10.7738,10.11,10.55,2677593,0
+NTLA.US,D,20250128,000000,10.64,10.67,9.99,10.01,3142830,0
+NTLA.US,D,20250129,000000,9.97,10.42,9.93,10.12,2537623,0
+NTLA.US,D,20250130,000000,10.32,10.73,10.1,10.51,2177331,0
+NTLA.US,D,20250131,000000,10.58,10.65,10.11,10.32,2163175,0
+NTLA.US,D,20250203,000000,9.79,9.9,9.32,9.54,3080615,0
+NTLA.US,D,20250204,000000,9.55,9.79,9.41,9.62,2478460,0
+NTLA.US,D,20250205,000000,9.76,10.63,9.72,10.51,2626289,0
+NTLA.US,D,20250206,000000,10.63,10.73,10.07,10.13,2581687,0
+NTLA.US,D,20250207,000000,10.07,10.43,9.715,9.79,2061362,0
+NTLA.US,D,20250210,000000,9.92,9.965,9.4714,9.58,2002560,0
+NTLA.US,D,20250211,000000,9.39,9.476,9.08,9.21,2160354,0
+NTLA.US,D,20250212,000000,9.01,9.58,8.96,9.51,2541330,0
+NTLA.US,D,20250213,000000,9.53,9.715,9.3301,9.64,2068538,0
+NTLA.US,D,20250214,000000,9.86,10.93,9.8182,10.7,4753288,0
+NTLA.US,D,20250218,000000,10.935,12.05,10.89,11.53,6301680,0
+NTLA.US,D,20250219,000000,11.61,12.8,11.48,12.28,5921978,0
+NTLA.US,D,20250220,000000,12.53,12.84,12.03,12.25,4696142,0
+NTLA.US,D,20250221,000000,12.61,12.6299,11.93,12.17,4448813,0
+NTLA.US,D,20250224,000000,12.02,12.19,11.34,11.51,3252696,0
+NTLA.US,D,20250225,000000,11.77,11.86,10.45,10.71,3861513,0
+NTLA.US,D,20250226,000000,10.8,11.1,10.52,10.8,2471756,0
+NTLA.US,D,20250227,000000,11.3,12,10.84,10.86,3802790,0
+NTLA.US,D,20250228,000000,10.27,10.34,9.515,10.09,4575494,0
+NTLA.US,D,20250303,000000,10.18,10.3688,9.38,9.45,3004948,0
+NTLA.US,D,20250304,000000,9.04,9.53,8.3,9.095,5953200,0
+NTLA.US,D,20250305,000000,9.4,9.49,8.855,9.365,2839443,0
+NTLA.US,D,20250306,000000,9,10,8.87,9.9,4492614,0
+NTLA.US,D,20250307,000000,9.89,10.68,9.69,10.35,3207413,0
+NTLA.US,D,20250310,000000,10,10.1,9.4201,9.46,3669818,0
+NTLA.US,D,20250311,000000,9.41,9.79,8.64,9.3,2596226,0
+NTLA.US,D,20250312,000000,9.41,9.66,9.235,9.62,1629358,0
+NTLA.US,D,20250313,000000,9.52,10.18,9.2,9.22,2079206,0
+NTLA.US,D,20250314,000000,9.17,9.5999,8.97,9.14,2064313,0
+NTLA.US,D,20250317,000000,9.22,9.89,8.92,9.58,3200639,0
+NTLA.US,D,20250318,000000,9.42,9.47,8.8601,9.19,3112795,0
+NTLA.US,D,20250319,000000,9.12,9.3889,8.9,9.3,2491057,0
+NTLA.US,D,20250320,000000,9.18,9.29,8.69,8.7,3599254,0
+NTLA.US,D,20250321,000000,8.5,9.075,8.5,9,3690467,0
+NTLA.US,D,20250324,000000,9.21,9.38,9.09,9.31,2525135,0
+NTLA.US,D,20250325,000000,9.32,9.36,8.585,8.73,3868387,0
+NTLA.US,D,20250326,000000,8.65,8.82,8.115,8.31,4166814,0
+NTLA.US,D,20250327,000000,8.15,8.43,8.11,8.4,2729612,0
+NTLA.US,D,20250328,000000,8.27,8.43,8.03,8.07,2765195,0
+NTLA.US,D,20250331,000000,7.69,7.83,6.975,7.11,6679372,0
+NTLA.US,D,20250401,000000,7.08,7.135,6.59,6.655,5084352,0
+NTLA.US,D,20250402,000000,6.5,7.59,6.5,7.3,5369876,0
+NTLA.US,D,20250403,000000,6.87,7.21,6.77,6.89,3889988,0
+NTLA.US,D,20250404,000000,6.83,6.91,6.43,6.63,4813486,0
+NTLA.US,D,20250407,000000,6.19,6.88,5.9,6.54,5213419,0
+NTLA.US,D,20250408,000000,6.87,7.03,6.12,6.28,3700149,0
+NTLA.US,D,20250409,000000,6.1,7.38,5.97,7.08,5507660,0
+NTLA.US,D,20250410,000000,6.79,6.91,6.365,6.77,3091175,0
+NTLA.US,D,20250411,000000,6.74,7.44,6.65,7.41,2357154,0
+NTLA.US,D,20250414,000000,7.56,7.67,7.26,7.5,3032529,0
+NTLA.US,D,20250415,000000,7.36,7.76,7.245,7.36,1946490,0
+NTLA.US,D,20250416,000000,7.2,7.27,6.73,6.86,2700544,0
+NTLA.US,D,20250417,000000,6.85,7.295,6.8,7.23,2869982,0
+NTLA.US,D,20250421,000000,7.36,8.33,7.15,7.92,5618109,0
+NTLA.US,D,20250422,000000,7.94,8.33,7.855,8.31,2831883,0
+NTLA.US,D,20250423,000000,8.7,8.9,8.07,8.09,2562937,0
+NTLA.US,D,20250424,000000,8.08,8.23,8.02,8.18,1532493,0
+NTLA.US,D,20250425,000000,8.12,8.33,7.91,8.31,1946473,0
+NTLA.US,D,20250428,000000,8.53,8.835,8.34,8.48,3141398,0
+NTLA.US,D,20250429,000000,8.57,8.64,8.155,8.2,2855166,0
+NTLA.US,D,20250430,000000,8.04,8.94,7.9034,8.87,4226911,0
+NTLA.US,D,20250501,000000,8.9,8.9,8.49,8.64,2128702,0
+NTLA.US,D,20250502,000000,8.74,9.2689,8.67,8.84,3466016,0
+NTLA.US,D,20250505,000000,8.7,8.8064,8.43,8.44,2622760,0
+NTLA.US,D,20250506,000000,8.23,8.24,7.24,7.25,4224702,0
+NTLA.US,D,20250507,000000,7.39,7.4975,7.21,7.29,3681033,0
+NTLA.US,D,20250508,000000,7.875,8.54,7.24,8.28,5369669,0
+NTLA.US,D,20250509,000000,8.42,8.705,8.05,8.12,5139253,0
+NTLA.US,D,20250512,000000,8.45,8.89,8.43,8.55,3873459,0
+NTLA.US,D,20250513,000000,8.56,8.75,8,8.32,3427398,0
+NTLA.US,D,20250514,000000,8.34,8.5442,7.65,7.88,3423950,0
+NTLA.US,D,20250515,000000,7.845,8.09,7.62,8.075,1916778,0
+NTLA.US,D,20250516,000000,8.14,8.515,8.025,8.5,2459226,0
+NTLA.US,D,20250519,000000,8.55,9.16,8.5209,9.06,5818749,0
+NTLA.US,D,20250520,000000,9.04,9.765,9.02,9.67,5214101,0
+NTLA.US,D,20250521,000000,9.53,9.675,9.02,9.2,4183791,0
+NTLA.US,D,20250522,000000,9.15,9.565,9.015,9.46,2643201,0
+NTLA.US,D,20250523,000000,9.05,9.23,8.93,9.16,2185649,0
+NTLA.US,D,20250527,000000,9.43,9.605,9.15,9.325,3694932,0
+NTLA.US,D,20250528,000000,9.36,9.785,9.3,9.66,2999338,0
+NTLA.US,D,20250529,000000,7.365,7.5278,6.9,7.45,24223439,0
+NTLA.US,D,20250530,000000,7.43,7.43,6.83,6.87,8853700,0
+NTLA.US,D,20250602,000000,6.93,7.59,6.9175,7.16,7986739,0
+NTLA.US,D,20250603,000000,7.27,7.76,6.975,7.69,5713855,0
+NTLA.US,D,20250604,000000,7.66,7.84,7.52,7.67,3993416,0
+NTLA.US,D,20250605,000000,7.63,7.88,7.31,7.58,4334650,0
+NTLA.US,D,20250606,000000,7.79,8.4,7.75,8.09,7210091,0
+NTLA.US,D,20250609,000000,8.38,8.7691,8,8.28,6897304,0
+NTLA.US,D,20250610,000000,8.42,9.125,8.36,8.47,5135358,0
+NTLA.US,D,20250611,000000,8.66,8.6884,8.215,8.37,3707273,0
+NTLA.US,D,20250612,000000,8.2,8.445,8.06,8.35,2500485,0
+NTLA.US,D,20250613,000000,8.02,8.48,8,8.31,3283360,0
+NTLA.US,D,20250616,000000,8.54,9.11,8.245,8.96,5226679,0
+NTLA.US,D,20250617,000000,10.03,10.52,9.53,9.58,10372271,0
+NTLA.US,D,20250618,000000,9.61,9.71,9.0133,9.6,5805610,0
+NTLA.US,D,20250620,000000,9.74,9.9432,8.95,9.2,5904914,0
+NTLA.US,D,20250623,000000,9.03,9.512,8.875,9.23,3948443,0
+NTLA.US,D,20250624,000000,9.45,9.92,9.285,9.57,5292266,0
+NTLA.US,D,20250625,000000,9.575,9.66,9.3,9.56,3235671,0
+NTLA.US,D,20250626,000000,9.57,9.74,9.45,9.61,2985287,0
+NTLA.US,D,20250627,000000,9.7,10.14,9.51,9.56,4006500,0
+NTLA.US,D,20250630,000000,9.56,9.675,9.33,9.38,2742283,0
+NTLA.US,D,20250701,000000,9.23,10.125,8.98,9.88,5564439,0
+NTLA.US,D,20250702,000000,9.95,11.08,9.89,10.73,7234244,0
+NTLA.US,D,20250703,000000,10.8,10.895,10.45,10.74,2811328,0
+NTLA.US,D,20250707,000000,10.65,10.825,10.1848,10.25,3609561,0
+NTLA.US,D,20250708,000000,10.33,11.47,10.3209,11.12,6609121,0
+NTLA.US,D,20250709,000000,11.5,12.245,11.4001,12.13,6893588,0
+NTLA.US,D,20250710,000000,12.31,12.34,11.79,12.16,4240232,0
+NTLA.US,D,20250711,000000,12.01,12.125,11.27,11.535,3730736,0
+NTLA.US,D,20250714,000000,11.37,12.12,11.36,11.95,2836291,0
+NTLA.US,D,20250715,000000,12.17,12.2,11.305,11.48,3452590,0
+NTLA.US,D,20250716,000000,11.65,12.24,11.6,11.96,3676460,0
+NTLA.US,D,20250717,000000,12.12,12.4,11.8,11.83,2815524,0
+NTLA.US,D,20250718,000000,12.08,12.55,11.8618,12.06,3837721,0
+NTLA.US,D,20250721,000000,12.29,13.57,12.29,12.63,6749545,0
+NTLA.US,D,20250722,000000,13.01,13.505,12.8,13.49,5626251,0
+NTLA.US,D,20250723,000000,14.1,14.61,13.76,14.24,6669181,0
+NTLA.US,D,20250724,000000,14.27,14.32,12.48,12.78,7334925,0
+NTLA.US,D,20250725,000000,12.82,13.71,12.7302,13.595,4120784,0
+NTLA.US,D,20250728,000000,13.68,13.73,12.94,13.11,3891473,0
+NTLA.US,D,20250729,000000,13.19,13.19,12.28,12.5,4904021,0
+NTLA.US,D,20250730,000000,12.78,13.07,12.09,12.33,4438688,0
+NTLA.US,D,20250731,000000,12.02,12.28,11.46,11.64,6811193,0
+NTLA.US,D,20250801,000000,11.3,11.61,11.17,11.49,5099555,0
+NTLA.US,D,20250804,000000,11.59,12.305,11.505,12.12,3422969,0
+NTLA.US,D,20250805,000000,12.02,12.1,11.56,11.58,3458300,0
+NTLA.US,D,20250806,000000,11.4,11.4,10.97,11.37,3888009,0
+NTLA.US,D,20250807,000000,11.52,11.535,10.83,11.46,5831339,0
+NTLA.US,D,20250808,000000,11.51,11.51,10.57,10.79,4085060,0
+NTLA.US,D,20250811,000000,10.92,11.07,10.6,10.74,3287636,0
+NTLA.US,D,20250812,000000,10.88,11.16,10.7319,10.86,4030043,0
+NTLA.US,D,20250813,000000,10.99,11.51,10.925,11,9603536,0
+NTLA.US,D,20250814,000000,11.3,11.45,10.65,10.9,6969810,0
+NTLA.US,D,20250815,000000,10.97,11.305,10.72,10.99,4768606,0
+NTLA.US,D,20250818,000000,10.975,11.11,10.71,10.73,3758866,0
+NTLA.US,D,20250819,000000,10.67,10.72,10.125,10.29,5193296,0
+NTLA.US,D,20250820,000000,10.23,10.35,9.82,10.21,3456890,0
+NTLA.US,D,20250821,000000,10.09,10.245,9.93,10.125,2724496,0
+NTLA.US,D,20250822,000000,10.23,10.73,10.09,10.52,3219737,0
+NTLA.US,D,20250825,000000,11.07,11.55,10.92,11.38,5969608,0
+NTLA.US,D,20250826,000000,11.62,11.62,11.245,11.36,3401570,0
+NTLA.US,D,20250827,000000,11.37,11.64,11.35,11.42,2714762,0
+NTLA.US,D,20250828,000000,11.62,11.95,11.405,11.6,3762453,0
+NTLA.US,D,20250829,000000,11.6,11.65,11.16,11.355,2787192,0
+NTLA.US,D,20250902,000000,11.17,11.7987,11.06,11.4,3459648,0
+NTLA.US,D,20250903,000000,11.4,12.46,11.34,11.71,4683149,0
+NTLA.US,D,20250904,000000,11.695,11.83,11.285,11.62,2974156,0
+NTLA.US,D,20250905,000000,11.76,12.235,11.63,12.06,5160233,0
+NTLA.US,D,20250908,000000,12.29,12.3,11.74,11.84,3630269,0
+NTLA.US,D,20250909,000000,11.875,11.95,11.2832,11.88,4785478,0
+NTLA.US,D,20250910,000000,11.95,12.03,10.885,11.29,6417490,0
+NTLA.US,D,20250911,000000,11.19,11.7758,11.152,11.42,5062107,0
+NTLA.US,D,20250912,000000,11.38,11.645,11.17,11.42,3346409,0
+NTLA.US,D,20250915,000000,11.75,12.0485,11.375,11.57,4276459,0
+NTLA.US,D,20250916,000000,11.735,12.525,11.39,12.27,7119896,0
+NTLA.US,D,20250917,000000,12.92,13.1,12.235,12.41,6876003,0
+NTLA.US,D,20250918,000000,13.14,16.38,13,16.11,16504227,0
+NTLA.US,D,20250919,000000,16.42,16.85,15.37,15.59,15264365,0
+NTLA.US,D,20250922,000000,15.72,17.28,14.8,17.26,8914781,0
+NTLA.US,D,20250923,000000,17.54,17.825,16.945,17.08,5835746,0
+NTLA.US,D,20250924,000000,17.15,18.575,17.11,17.76,7477708,0
+NTLA.US,D,20250925,000000,17.45,17.47,16.53,16.61,6788488,0
+NTLA.US,D,20250926,000000,16.53,16.6187,15.44,16.31,6601932,0
+NTLA.US,D,20250929,000000,16.51,16.9577,16.352,16.92,4890756,0
+NTLA.US,D,20250930,000000,16.9,17.53,16.46,17.27,4751926,0
+NTLA.US,D,20251001,000000,17.38,19.41,17.31,18.76,6561586,0
+NTLA.US,D,20251002,000000,19.19,20.585,18.92,20.44,7816326,0
+NTLA.US,D,20251003,000000,20.9,20.9799,19.78,19.96,5784075,0
+NTLA.US,D,20251006,000000,21.06,21.49,20.375,20.54,4665589,0
+NTLA.US,D,20251007,000000,20.625,20.8499,19.885,20.44,3793504,0
+NTLA.US,D,20251008,000000,20.44,26.46,20.31,24.47,17104954,0
+NTLA.US,D,20251009,000000,25.29,26.985,24.48,25.46,9920867,0
+NTLA.US,D,20251010,000000,25.62,25.7775,23.22,24.52,8648986,0
+NTLA.US,D,20251013,000000,24.88,25.81,23.42,23.76,6972152,0
+NTLA.US,D,20251014,000000,23.1,24.83,21.89,23.9,4957527,0
+NTLA.US,D,20251015,000000,24.475,26.319,24.2307,25.93,5517692,0
+NTLA.US,D,20251016,000000,25.93,26.82,24.6501,24.91,4936846,0
+NTLA.US,D,20251017,000000,24.31,25.18,23.99,24.75,3835359,0
+NTLA.US,D,20251020,000000,25.56,28.25,25.5,27.98,7554957,0
+NTLA.US,D,20251021,000000,27.6,27.857,26.7,26.97,5140008,0
+NTLA.US,D,20251022,000000,26.69,26.9,24.135,24.58,6200211,0
+NTLA.US,D,20251023,000000,24.59,25.95,24.27,25.89,2782231,0
+NTLA.US,D,20251024,000000,26.11,26.35,25.305,25.6,2977112,0
+NTLA.US,D,20251027,000000,13.73,16.7605,13.21,14.79,52534651,0
+NTLA.US,D,20251028,000000,14.775,14.79,13.72,13.96,17527917,0
+NTLA.US,D,20251029,000000,13.77,14,12.625,13.12,18010674,0
+NTLA.US,D,20251030,000000,11.78,12.7,11.63,12.265,12677079,0
+NTLA.US,D,20251031,000000,12.55,13.38,12.13,12.62,14229328,0
+NTLA.US,D,20251103,000000,13.12,13.6,12.199,13.07,8783061,0
+NTLA.US,D,20251104,000000,12.595,13.11,12.19,12.2,5743233,0
+NTLA.US,D,20251105,000000,12.45,13.69,12.15,13.57,6499940,0
+NTLA.US,D,20251106,000000,13.5,13.51,12.2202,12.32,8932176,0
+NTLA.US,D,20251107,000000,9.145,10.11,8.96,9.52,25413219,0
+NTLA.US,D,20251110,000000,10.71,10.77,9.65,9.73,13521275,0
+NTLA.US,D,20251111,000000,9.585,10.2551,9.38,10.18,6971387,0
+NTLA.US,D,20251112,000000,10.02,10.33,9.28,9.49,7177228,0
+NTLA.US,D,20251113,000000,9.36,9.62,8.565,8.67,9573207,0
+NTLA.US,D,20251114,000000,8.49,8.88,8.38,8.7,6865090,0
+NTLA.US,D,20251117,000000,8.555,8.805,8.23,8.48,6091083,0
+NTLA.US,D,20251118,000000,8.45,8.6298,8.22,8.47,5588904,0
+NTLA.US,D,20251119,000000,8.53,8.63,8.2,8.24,4012256,0
+NTLA.US,D,20251120,000000,8.5,8.88,7.95,8.04,6196531,0
+NTLA.US,D,20251121,000000,8.15,8.43,7.95,8.21,6252317,0
+NTLA.US,D,20251124,000000,8.26,8.37,8.135,8.35,3962841,0
+NTLA.US,D,20251125,000000,8.39,8.61,8.18,8.55,4110944,0
+NTLA.US,D,20251126,000000,8.63,8.63,8.4,8.52,3141304,0
+NTLA.US,D,20251128,000000,8.62,9.1,8.53,8.99,3707792,0
+NTLA.US,D,20251201,000000,8.81,8.89,8.395,8.42,4532914,0
+NTLA.US,D,20251202,000000,8.43,8.49,8.085,8.1,4317292,0
+NTLA.US,D,20251203,000000,8.23,9.115,8.13,9.06,4745086,0
+NTLA.US,D,20251204,000000,8.91,9.915,8.852,9.74,5915559,0
+NTLA.US,D,20251205,000000,9.59,9.66,9.36,9.61,4030451,0
+NTLA.US,D,20251208,000000,9.89,9.95,9.35,9.44,3465086,0
+NTLA.US,D,20251209,000000,9.36,9.6,9.22,9.3,3141806,0
+NTLA.US,D,20251210,000000,9.27,9.7,9.1512,9.37,2754028,0
+NTLA.US,D,20251211,000000,9.33,9.67,9.25,9.55,3067838,0
+NTLA.US,D,20251212,000000,9.61,9.6799,9.02,9.02,3405589,0
+NTLA.US,D,20251215,000000,9.08,9.225,8.9,9.14,3952149,0
+NTLA.US,D,20251216,000000,9,9.26,8.91,9.12,2499992,0
+NTLA.US,D,20251217,000000,9.13,9.55,8.775,8.79,3282273,0
+NTLA.US,D,20251218,000000,8.94,9.16,8.74,8.88,3357150,0
+NTLA.US,D,20251219,000000,8.9,9.54,8.9,9.23,6588767,0
+NTLA.US,D,20251222,000000,9.2,9.85,9.19,9.7,2883444,0
+NTLA.US,D,20251223,000000,9.5,9.56,9.34,9.42,2580550,0
+NTLA.US,D,20251224,000000,9.46,9.62,9.26,9.59,1450650,0
+NTLA.US,D,20251226,000000,9.57,9.57,9.16,9.44,1839871,0
+NTLA.US,D,20251229,000000,9.34,9.36,8.9814,9.14,4004588,0
+NTLA.US,D,20251230,000000,9.17,9.25,8.99,9.06,2191326,0
+NTLA.US,D,20251231,000000,9.06,9.135,8.94,8.99,3020988,0
+NTLA.US,D,20260102,000000,9.23,9.36,9.05,9.21,2736215,0
+NTLA.US,D,20260105,000000,9.21,9.7,9.13,9.37,5783651,0
+NTLA.US,D,20260106,000000,9.37,10.17,9.31,9.73,4307364,0
+NTLA.US,D,20260107,000000,9.84,10.58,9.77,10.13,5085858,0
+NTLA.US,D,20260108,000000,10.72,10.7374,10.32,10.52,6732492,0
+NTLA.US,D,20260109,000000,10.98,10.98,10.13,10.38,6868261,0
+NTLA.US,D,20260112,000000,10.41,11.45,10.145,11.43,6747714,0
+NTLA.US,D,20260113,000000,11.61,12.2938,11.195,11.74,7926009,0
+NTLA.US,D,20260114,000000,11.75,12.34,11.66,12.02,5495509,0
+NTLA.US,D,20260115,000000,11.99,12.35,11.34,11.87,5441045,0
+NTLA.US,D,20260116,000000,11.88,12.75,11.7,12.5,5749553,0
+NTLA.US,D,20260120,000000,12.095,13.168,11.93,12.83,9586621,0
+NTLA.US,D,20260121,000000,12.98,14.49,12.94,14.03,9241364,0
+NTLA.US,D,20260122,000000,14.025,15.94,13.7556,15.9,10546205,0
+NTLA.US,D,20260123,000000,15.815,15.95,14.5,14.63,8085121,0
+NTLA.US,D,20260126,000000,14.38,14.7,13.86,13.95,6420979,0
+NTLA.US,D,20260127,000000,16.51,17.09,14.2,14.83,15000384,0
+NTLA.US,D,20260128,000000,14.97,15,13.59,13.82,6208693,0
+NTLA.US,D,20260129,000000,13.86,14.67,13.67,13.9,4817543,0
+NTLA.US,D,20260130,000000,13.46,13.97,12.935,13.15,5299530,0
+NTLA.US,D,20260202,000000,12.995,13.41,12.8,13.06,3206052,0
+NTLA.US,D,20260203,000000,13.145,13.76,12.51,13.05,3617048,0
+NTLA.US,D,20260204,000000,13.03,13.07,11.96,12.36,4978146,0
+NTLA.US,D,20260205,000000,12.02,12.2,10.935,11.09,5866487,0
+NTLA.US,D,20260206,000000,11.32,12.33,11.32,12.28,4612997,0
+NTLA.US,D,20260209,000000,12,12.495,11.76,12.49,4010140,0
+NTLA.US,D,20260210,000000,12.32,12.54,11.75,11.91,2999350,0
+NTLA.US,D,20260211,000000,11.89,12.04,11.36,12,3590637,0
+NTLA.US,D,20260212,000000,11.88,11.945,11.21,11.62,2945870,0
+NTLA.US,D,20260213,000000,11.54,12.32,11.54,11.87,2630058,0
+NTLA.US,D,20260217,000000,11.825,12.47,11.66,12.22,2381507,0
+NTLA.US,D,20260218,000000,12.15,12.695,12,12.48,2516987,0
diff --git a/daily/us/nasdaq stocks/2/nug.us.txt b/daily/us/nasdaq stocks/2/nug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e47c7e8e1ae2d963059d26e73fc8b1c6fa0089e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nug.us.txt	
@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUG.US,D,20251117,000000,14.9,15.17,14.5565,14.5565,1192,0
+NUG.US,D,20251118,000000,14.4,14.41,14.03,14.03,543,0
+NUG.US,D,20251119,000000,14.72,14.72,14.6794,14.6794,491,0
+NUG.US,D,20251121,000000,14.28,15.3,14.26,15.0873,1745,0
+NUG.US,D,20251124,000000,15.11,15.1234,14.97,15.1234,11157,0
+NUG.US,D,20251125,000000,15.05,16.4466,14.79,16.4466,31708,0
+NUG.US,D,20251126,000000,17.73,17.8504,17.3201,17.6909,12641,0
+NUG.US,D,20251128,000000,17.83,18.925,17.8,18.925,21440,0
+NUG.US,D,20251201,000000,17.78,18.2685,17.78,18.1302,1570,0
+NUG.US,D,20251202,000000,18.31,18.69,18.31,18.3797,2504,0
+NUG.US,D,20251203,000000,18.45,18.55,17.81,18.0465,4091,0
+NUG.US,D,20251204,000000,18.36,18.49,18.17,18.4138,1810,0
+NUG.US,D,20251205,000000,18.3,18.38,16.482,16.482,2291,0
+NUG.US,D,20251208,000000,17,17.05,16.2638,16.2638,3813,0
+NUG.US,D,20251209,000000,15.98,16.419,15.93,16.3581,3508,0
+NUG.US,D,20251210,000000,16.21,16.63,16.21,16.4124,4943,0
+NUG.US,D,20251211,000000,16.6816,16.71,16.6678,16.6678,536,0
+NUG.US,D,20251212,000000,16.9,16.9,16.255,16.7392,588,0
+NUG.US,D,20251216,000000,15.675,15.76,15.3808,15.3808,32559,0
+NUG.US,D,20251217,000000,15.09,15.16,14.23,14.7132,7021,0
+NUG.US,D,20251219,000000,15.7,15.7,15.59,15.6177,1187,0
+NUG.US,D,20251222,000000,15.81,16.1013,15.81,16.1013,1414,0
+NUG.US,D,20251223,000000,16.18,16.3544,16.13,16.3544,847,0
+NUG.US,D,20251224,000000,16.36,16.3992,16.35,16.3992,211,0
+NUG.US,D,20251226,000000,16.17,16.33,16.125,16.3083,1567,0
+NUG.US,D,20251229,000000,16.18,16.18,16.03,16.1059,464,0
+NUG.US,D,20251230,000000,16.68,16.91,16.6028,16.6028,2084,0
+NUG.US,D,20251231,000000,16.41,16.5031,16.2859,16.2859,1637,0
+NUG.US,D,20260102,000000,16.34,16.87,16.34,16.802,1408,0
+NUG.US,D,20260105,000000,17.4,18.9,17.4,18.6318,2087,0
+NUG.US,D,20260106,000000,19.07,19.34,18.4709,18.4709,432,0
+NUG.US,D,20260107,000000,18.09,18.09,17.7121,17.7121,839,0
+NUG.US,D,20260108,000000,17.726,17.8889,17.54,17.8889,1771,0
+NUG.US,D,20260109,000000,18.06,18.06,17.6612,17.6612,384,0
+NUG.US,D,20260112,000000,17.08,17.08,16.7572,16.7572,1127,0
+NUG.US,D,20260113,000000,16,16.03,15.58,15.915,3240,0
+NUG.US,D,20260114,000000,15.59,15.9628,15.59,15.9628,306,0
+NUG.US,D,20260115,000000,15.99,16.22,15.9086,15.9086,384,0
+NUG.US,D,20260116,000000,15.83,15.91,15.755,15.8871,15475,0
+NUG.US,D,20260121,000000,17.36,17.6,16.88,17.0935,5078,0
+NUG.US,D,20260122,000000,17.82,18.5,17.4,18.4703,17512,0
+NUG.US,D,20260123,000000,18.22,18.5829,18.19,18.5829,1130,0
+NUG.US,D,20260126,000000,18.55,19.05,18.54,18.8873,3630,0
+NUG.US,D,20260127,000000,18.8,19.71,18.8,19.6835,1393,0
+NUG.US,D,20260128,000000,19.93,20.1306,19.57,20.1306,2241,0
+NUG.US,D,20260129,000000,20.43,20.43,19.13,20.0895,1587,0
+NUG.US,D,20260130,000000,19.26,19.26,17.9203,17.9203,14138,0
+NUG.US,D,20260202,000000,18.56,19.11,18.5,18.6341,1726,0
+NUG.US,D,20260203,000000,19.23,19.23,18.15,18.6399,2160,0
+NUG.US,D,20260204,000000,18,18,16.3821,16.3821,1001,0
+NUG.US,D,20260205,000000,15.94,16.5,15.625,15.9932,2759,0
+NUG.US,D,20260206,000000,16.35,17.122,16.19,17.122,2248,0
+NUG.US,D,20260209,000000,17.24,17.55,17.24,17.3885,1478,0
+NUG.US,D,20260210,000000,16.65,17.48,16.64,17.4776,954,0
+NUG.US,D,20260211,000000,18.1,18.1,17.0913,17.0913,1017,0
+NUG.US,D,20260212,000000,17.03,17.26,16.05,16.3471,951,0
+NUG.US,D,20260213,000000,15.42,15.9308,15.42,15.9308,690,0
+NUG.US,D,20260217,000000,16.055,16.055,15.52,15.9684,1745,0
+NUG.US,D,20260218,000000,17.09,17.09,17.09,17.09,290,0
diff --git a/daily/us/nasdaq stocks/2/nva.us.txt b/daily/us/nasdaq stocks/2/nva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c24c7a195c985bcfd24d1237b0ccb37599bc4def
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nva.us.txt	
@@ -0,0 +1,387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVA.US,D,20240725,000000,1.056,1.06426,0.9,0.96,157005,0
+NVA.US,D,20240726,000000,0.97,1.047,0.96,1.002,134995,0
+NVA.US,D,20240729,000000,1.028,1.028,0.96,1.012,102645,0
+NVA.US,D,20240731,000000,1.03,1.03,0.93846,1.022,39370,0
+NVA.US,D,20240801,000000,1.002,1.05,0.95,1.03,78640,0
+NVA.US,D,20240802,000000,0.974,1.028,0.964,1.024,16005,0
+NVA.US,D,20240805,000000,0.964,0.986,0.87,0.986,12065,0
+NVA.US,D,20240806,000000,1.028,1.03,0.985,0.985,3685,0
+NVA.US,D,20240807,000000,1,1.027,0.95202,1.0145,10160,0
+NVA.US,D,20240808,000000,1.02,1.12,1.002,1.0108,132195,0
+NVA.US,D,20240809,000000,1.14,1.254,1.041,1.14,247485,0
+NVA.US,D,20240812,000000,1.18,1.18,1.078,1.15,10235,0
+NVA.US,D,20240813,000000,1.07,1.12774,1.002,1.002,42455,0
+NVA.US,D,20240814,000000,1.002,1.05368,0.93602,0.9704,31155,0
+NVA.US,D,20240815,000000,0.956,1.108,0.892,0.94,118300,0
+NVA.US,D,20240816,000000,0.978,1.13376,0.978,1.066,14295,0
+NVA.US,D,20240819,000000,1.11,1.2,1.11,1.17,78365,0
+NVA.US,D,20240820,000000,1.16,1.17,1.15,1.17,42185,0
+NVA.US,D,20240821,000000,1.258,1.258,1.17718,1.17718,34520,0
+NVA.US,D,20240822,000000,1.284,1.284,1.172,1.18,102865,0
+NVA.US,D,20240823,000000,1.186,1.26,1.18,1.237,90720,0
+NVA.US,D,20240826,000000,1.234,1.24,1.17,1.206,90895,0
+NVA.US,D,20240827,000000,1.28,1.28,1.2,1.226,143185,0
+NVA.US,D,20240828,000000,1.3,1.314,1.202,1.2024,228250,0
+NVA.US,D,20240829,000000,1.278,1.3,1.232,1.26,141200,0
+NVA.US,D,20240830,000000,1.3,1.348,1.22,1.22,96705,0
+NVA.US,D,20240903,000000,1.206,1.23,1.11,1.11,164315,0
+NVA.US,D,20240904,000000,1.104,1.19,1.104,1.1621,82615,0
+NVA.US,D,20240905,000000,1.1674,1.21,1.152,1.2,39935,0
+NVA.US,D,20240906,000000,1.24,1.24,1.13,1.2,43790,0
+NVA.US,D,20240909,000000,1.18,1.24,1.18,1.22,62590,0
+NVA.US,D,20240910,000000,1.248,1.248,1.158,1.19524,151650,0
+NVA.US,D,20240911,000000,1.18,1.242,1.18,1.2,78560,0
+NVA.US,D,20240912,000000,1.202,1.24,1.2,1.22,87090,0
+NVA.US,D,20240913,000000,1.252,1.292,1.202,1.256,132595,0
+NVA.US,D,20240916,000000,1.308,1.39998,1.3,1.306,194255,0
+NVA.US,D,20240917,000000,1.346,1.386,1.292,1.34,229655,0
+NVA.US,D,20240918,000000,1.31,1.384,1.24,1.332,257175,0
+NVA.US,D,20240919,000000,1.3,1.34,1.1776,1.22,214570,0
+NVA.US,D,20240920,000000,1.202,1.254,1.16,1.18,199890,0
+NVA.US,D,20240923,000000,1.25,1.25,1.08,1.173,213020,0
+NVA.US,D,20240924,000000,1.03,1.03,0.982,0.998,792205,0
+NVA.US,D,20240925,000000,1.012,1.06,1.012,1.052,259380,0
+NVA.US,D,20240926,000000,1.08,1.09716,1.04,1.072,109650,0
+NVA.US,D,20240927,000000,1.042,1.078,1.03402,1.078,387655,0
+NVA.US,D,20240930,000000,1.1,1.1,1.062,1.076,236915,0
+NVA.US,D,20241001,000000,1.126,1.136,1.07002,1.08002,232970,0
+NVA.US,D,20241002,000000,1.11,1.25,1.09,1.212,516935,0
+NVA.US,D,20241003,000000,1.24,1.34,1.2,1.312,271515,0
+NVA.US,D,20241004,000000,1.36,1.406,1.302,1.404,420185,0
+NVA.US,D,20241007,000000,1.54,1.54,1.38,1.428,472500,0
+NVA.US,D,20241008,000000,1.4,1.43,1.20202,1.34,502840,0
+NVA.US,D,20241009,000000,1.42,1.42,1.26,1.318,309795,0
+NVA.US,D,20241010,000000,1.372,1.424,1.3,1.36,267285,0
+NVA.US,D,20241011,000000,1.414,1.44302,1.37,1.44,350125,0
+NVA.US,D,20241014,000000,1.498,1.508,1.31,1.436,375980,0
+NVA.US,D,20241015,000000,1.43,1.44,1.36,1.398,226935,0
+NVA.US,D,20241016,000000,1.46,1.48,1.426,1.44,332690,0
+NVA.US,D,20241017,000000,1.44,1.5,1.42,1.485,225830,0
+NVA.US,D,20241018,000000,1.472,1.488,1.422,1.468,308120,0
+NVA.US,D,20241021,000000,1.498,1.51,1.456,1.498,126420,0
+NVA.US,D,20241022,000000,1.52,1.6,1.504,1.559,316425,0
+NVA.US,D,20241023,000000,1.658,1.844,1.658,1.77,999965,0
+NVA.US,D,20241024,000000,1.95,2.174,1.84584,2.156,1091195,0
+NVA.US,D,20241025,000000,2.228,2.53,1.944,2.136,1501340,0
+NVA.US,D,20241028,000000,2.26,2.26,1.924,2.188,602035,0
+NVA.US,D,20241029,000000,2.08,2.08,1.612,1.836,699220,0
+NVA.US,D,20241030,000000,1.864,1.98,1.70002,1.928,258800,0
+NVA.US,D,20241031,000000,2,2.118,1.852,1.984,160670,0
+NVA.US,D,20241101,000000,2.074,2.074,1.73,1.895,424250,0
+NVA.US,D,20241104,000000,1.902,1.90998,1.64,1.666,322405,0
+NVA.US,D,20241105,000000,1.636,1.867,1.596,1.83,372845,0
+NVA.US,D,20241106,000000,1.782,1.798,1.56,1.69,215950,0
+NVA.US,D,20241107,000000,1.624,1.668,1.51,1.668,212705,0
+NVA.US,D,20241108,000000,1.582,1.668,1.4,1.496,427515,0
+NVA.US,D,20241111,000000,1.434,1.64998,1.43202,1.53,273475,0
+NVA.US,D,20241112,000000,1.502,1.658,1.49412,1.56402,172370,0
+NVA.US,D,20241113,000000,1.56,1.588,1.49402,1.51,92700,0
+NVA.US,D,20241114,000000,1.494,1.626,1.49,1.624,181355,0
+NVA.US,D,20241115,000000,1.698,1.698,1.562,1.58,95175,0
+NVA.US,D,20241118,000000,1.6,1.62,1.468,1.468,315580,0
+NVA.US,D,20241119,000000,1.51,1.68748,1.5,1.584,125310,0
+NVA.US,D,20241120,000000,1.6,1.644,1.56,1.634,55260,0
+NVA.US,D,20241121,000000,1.588,1.67284,1.53002,1.608,94110,0
+NVA.US,D,20241122,000000,1.576,1.68,1.576,1.632,64675,0
+NVA.US,D,20241125,000000,1.65,1.842,1.65,1.832,196385,0
+NVA.US,D,20241126,000000,1.782,1.87,1.682,1.85,224830,0
+NVA.US,D,20241127,000000,1.892,1.988,1.84944,1.92,137480,0
+NVA.US,D,20241129,000000,1.978,1.978,1.919,1.93,21575,0
+NVA.US,D,20241202,000000,1.946,1.95,1.79,1.804,123745,0
+NVA.US,D,20241203,000000,1.854,1.93512,1.77584,1.862,101865,0
+NVA.US,D,20241204,000000,1.976,2.05,1.9,1.998,317155,0
+NVA.US,D,20241205,000000,2.002,2.02798,1.77,1.9742,208100,0
+NVA.US,D,20241206,000000,1.93,1.99062,1.8,1.89798,195420,0
+NVA.US,D,20241209,000000,2,2.3,2,2.128,591130,0
+NVA.US,D,20241210,000000,2.146,2.27,2.091,2.16,342475,0
+NVA.US,D,20241211,000000,2.2,2.3,2.08,2.26,529740,0
+NVA.US,D,20241212,000000,2.306,2.39,2.266,2.338,273520,0
+NVA.US,D,20241213,000000,2.35,2.35,2.20492,2.23798,174340,0
+NVA.US,D,20241216,000000,2.22,2.318,2.05,2.157,256410,0
+NVA.US,D,20241217,000000,2.084,2.178,2.052,2.12296,98475,0
+NVA.US,D,20241218,000000,2.178,2.204,2.1,2.13136,166435,0
+NVA.US,D,20241219,000000,2.2,2.424,2.196,2.384,401975,0
+NVA.US,D,20241220,000000,2.43,2.533,2.3181,2.52,309515,0
+NVA.US,D,20241223,000000,2.556,2.746,2.53684,2.68,232830,0
+NVA.US,D,20241224,000000,2.772,2.798,2.5,2.598,152000,0
+NVA.US,D,20241226,000000,2.5,2.7496,2.5,2.564,88750,0
+NVA.US,D,20241227,000000,2.63,2.998,2.51166,2.998,214880,0
+NVA.US,D,20241230,000000,2.9,2.95352,2.75,2.774,273170,0
+NVA.US,D,20241231,000000,2.898,2.898,2.75434,2.766,74955,0
+NVA.US,D,20250102,000000,2.878,3.222,2.87,2.94,433545,0
+NVA.US,D,20250103,000000,2.98,3.718,2.94,3.398,756920,0
+NVA.US,D,20250106,000000,3.518,3.8,3.2,3.492,865500,0
+NVA.US,D,20250107,000000,3.27,3.3,3,3.09,473800,0
+NVA.US,D,20250108,000000,2.96,3.2,2.902,2.9495,200550,0
+NVA.US,D,20250110,000000,2.998,2.998,2.8,2.852,245005,0
+NVA.US,D,20250113,000000,2.776,2.97598,2.776,2.81,176310,0
+NVA.US,D,20250114,000000,2.742,2.9,2.176,2.416,669420,0
+NVA.US,D,20250115,000000,2.528,2.628,2.412,2.61,164735,0
+NVA.US,D,20250116,000000,2.575,2.64854,2.42,2.46,206190,0
+NVA.US,D,20250117,000000,2.57298,2.58,2.264,2.27884,266990,0
+NVA.US,D,20250121,000000,2.28,2.594,2.28,2.53,191270,0
+NVA.US,D,20250122,000000,2.52,2.63,2.35,2.436,178350,0
+NVA.US,D,20250123,000000,2.424,2.55,2.424,2.543,100135,0
+NVA.US,D,20250124,000000,2.752,2.844,2.674,2.73,235935,0
+NVA.US,D,20250127,000000,2.768,2.87294,2.7,2.7,306845,0
+NVA.US,D,20250128,000000,2.776,2.8,2.458,2.55,168105,0
+NVA.US,D,20250129,000000,2.716,2.716,2.41602,2.534,137785,0
+NVA.US,D,20250130,000000,2.534,2.624,2.43762,2.456,149340,0
+NVA.US,D,20250131,000000,2.55,2.55,2.3299,2.402,161295,0
+NVA.US,D,20250203,000000,2.302,2.37734,2.20088,2.264,141635,0
+NVA.US,D,20250204,000000,2.204,2.298,2.102,2.13,261350,0
+NVA.US,D,20250205,000000,2.178,2.3896,2.147,2.374,260385,0
+NVA.US,D,20250206,000000,2.408,2.6,2.384,2.544,203560,0
+NVA.US,D,20250207,000000,2.554,2.554,2.352,2.51,114915,0
+NVA.US,D,20250210,000000,2.46,2.55056,2.46,2.50488,85465,0
+NVA.US,D,20250211,000000,2.474,2.5,2.4,2.41,37650,0
+NVA.US,D,20250212,000000,2.53,2.57084,2.42,2.498,180910,0
+NVA.US,D,20250213,000000,2.5,2.5,2.41,2.464,113350,0
+NVA.US,D,20250214,000000,2.454,2.468,2.262,2.324,97175,0
+NVA.US,D,20250218,000000,2.44,2.464,2.31528,2.464,111600,0
+NVA.US,D,20250219,000000,2.34,2.4,2.34,2.342,95470,0
+NVA.US,D,20250220,000000,2.3,2.44,2.264,2.4,182820,0
+NVA.US,D,20250221,000000,2.448,2.45,2.3201,2.376,66695,0
+NVA.US,D,20250224,000000,2.4,2.43958,2.318,2.356,130060,0
+NVA.US,D,20250225,000000,2.318,2.356,2.16,2.29,124075,0
+NVA.US,D,20250226,000000,2.244,2.348,2.182,2.348,32430,0
+NVA.US,D,20250227,000000,2.364,2.38,2.201,2.318,71855,0
+NVA.US,D,20250228,000000,2.24,2.29742,2.2,2.264,52250,0
+NVA.US,D,20250303,000000,2.402,2.402,1.904,2.016,295365,0
+NVA.US,D,20250304,000000,2.016,2.016,1.81,1.904,103250,0
+NVA.US,D,20250305,000000,1.936,2.14,1.904,2.112,134660,0
+NVA.US,D,20250306,000000,2.194,2.438,2.12002,2.278,111045,0
+NVA.US,D,20250307,000000,2.298,2.38,2.224,2.35,190720,0
+NVA.US,D,20250310,000000,2.304,2.414,2.304,2.31,85865,0
+NVA.US,D,20250311,000000,2.27,2.308,2.162,2.254,107605,0
+NVA.US,D,20250312,000000,2.256,2.26798,2.204,2.23,36690,0
+NVA.US,D,20250313,000000,2.202,2.358,2.176,2.176,132495,0
+NVA.US,D,20250314,000000,2.298,2.298,2.224,2.244,29040,0
+NVA.US,D,20250317,000000,2.3,2.3,2.244,2.2858,33780,0
+NVA.US,D,20250318,000000,2.312,2.4,2.28768,2.299,35415,0
+NVA.US,D,20250319,000000,2.31,2.42998,2.2815,2.356,70155,0
+NVA.US,D,20250320,000000,2.418,2.48,2.3807,2.48,52445,0
+NVA.US,D,20250321,000000,2.452,2.4761,2.4431,2.4758,30590,0
+NVA.US,D,20250324,000000,2.512,2.512,2.366,2.366,26885,0
+NVA.US,D,20250325,000000,2.36,2.382,2.356,2.382,30895,0
+NVA.US,D,20250326,000000,2.354,2.37872,2.222,2.31716,46400,0
+NVA.US,D,20250327,000000,2.322,2.322,2.244,2.29,92145,0
+NVA.US,D,20250328,000000,2.288,2.288,2.234,2.286,7755,0
+NVA.US,D,20250331,000000,2.222,2.222,2.052,2.094,45830,0
+NVA.US,D,20250401,000000,2.06,2.25048,2.06,2.232,26740,0
+NVA.US,D,20250402,000000,2.18226,2.222,2.18226,2.19,16975,0
+NVA.US,D,20250403,000000,2.1,2.19,2.05,2.135,56315,0
+NVA.US,D,20250404,000000,2.05,2.1102,1.84834,1.8786,75735,0
+NVA.US,D,20250407,000000,1.802,1.88142,1.8,1.8,82970,0
+NVA.US,D,20250408,000000,1.88,1.98756,1.82,1.83,112885,0
+NVA.US,D,20250409,000000,1.84,1.95566,1.782,1.948,66240,0
+NVA.US,D,20250410,000000,2.026,2.13,1.93014,2,43600,0
+NVA.US,D,20250411,000000,2.084,2.266,1.96,2.2,46780,0
+NVA.US,D,20250414,000000,2.278,2.6925,2.17488,2.498,725395,0
+NVA.US,D,20250415,000000,2.532,2.574,2.45038,2.5,62780,0
+NVA.US,D,20250416,000000,2.51,2.59998,2.51,2.59,62735,0
+NVA.US,D,20250417,000000,2.642,2.65438,2.56,2.579,27325,0
+NVA.US,D,20250421,000000,2.638,2.8,2.614,2.666,172290,0
+NVA.US,D,20250422,000000,2.766,2.766,2.526,2.52802,134250,0
+NVA.US,D,20250423,000000,2.632,2.632,2.35666,2.572,27515,0
+NVA.US,D,20250424,000000,2.521,2.6,2.476,2.564,65150,0
+NVA.US,D,20250425,000000,2.55,2.58,2.38,2.58,40440,0
+NVA.US,D,20250428,000000,2.612,2.652,2.48,2.6,67355,0
+NVA.US,D,20250429,000000,2.6554,2.688,2.548,2.61,76570,0
+NVA.US,D,20250430,000000,2.612,2.636,2.39,2.549,30510,0
+NVA.US,D,20250501,000000,2.448,2.7,2.344,2.65,481200,0
+NVA.US,D,20250502,000000,2.688,2.78,2.52,2.586,790040,0
+NVA.US,D,20250505,000000,2.636,2.636,2.42,2.5523,79930,0
+NVA.US,D,20250506,000000,2.55532,2.55532,2.502,2.554,26135,0
+NVA.US,D,20250507,000000,2.558,2.57,2.46322,2.57,41955,0
+NVA.US,D,20250508,000000,2.49,2.546,2.35,2.36,147555,0
+NVA.US,D,20250509,000000,2.358,2.498,2.358,2.456,46110,0
+NVA.US,D,20250512,000000,2.424,2.5,2.30002,2.393,286840,0
+NVA.US,D,20250513,000000,2.386,2.524,2.36602,2.50232,396845,0
+NVA.US,D,20250514,000000,2.5,2.5,2.384,2.448,22550,0
+NVA.US,D,20250515,000000,2.42496,2.526,2.424,2.45,31050,0
+NVA.US,D,20250516,000000,2.498,2.498,2.4228,2.42718,28240,0
+NVA.US,D,20250519,000000,2.45,2.5,2.42,2.45,26515,0
+NVA.US,D,20250520,000000,2.454,2.46,2.422,2.428,19035,0
+NVA.US,D,20250521,000000,2.424,2.50554,2.424,2.43,15115,0
+NVA.US,D,20250522,000000,2.45,2.5,2.44404,2.478,23380,0
+NVA.US,D,20250523,000000,2.46,2.46,2.4,2.4,29385,0
+NVA.US,D,20250527,000000,2.46,2.46,2.40174,2.43,35580,0
+NVA.US,D,20250528,000000,2.43,2.43,2.356,2.399,22150,0
+NVA.US,D,20250529,000000,2.37,2.42,2.31686,2.402,30995,0
+NVA.US,D,20250530,000000,2.438,2.5,2.4103,2.5,41600,0
+NVA.US,D,20250602,000000,2.678,2.77,2.454,2.76,321860,0
+NVA.US,D,20250603,000000,2.742,2.76,2.6934,2.69684,117430,0
+NVA.US,D,20250604,000000,2.72,2.91,2.72,2.746,291195,0
+NVA.US,D,20250605,000000,2.862,2.88,2.81086,2.834,89780,0
+NVA.US,D,20250606,000000,2.924,2.924,2.802,2.85998,58000,0
+NVA.US,D,20250609,000000,2.862,2.8715,2.588,2.702,184320,0
+NVA.US,D,20250610,000000,2.704,2.73318,2.66,2.68,23365,0
+NVA.US,D,20250611,000000,2.714,2.714,2.45,2.6,117030,0
+NVA.US,D,20250612,000000,2.66,2.66,2.496,2.6,39950,0
+NVA.US,D,20250613,000000,2.632,2.74,2.61,2.63866,29520,0
+NVA.US,D,20250616,000000,2.72,2.8,2.672,2.672,37580,0
+NVA.US,D,20250617,000000,2.69,2.701,2.60826,2.60826,21670,0
+NVA.US,D,20250618,000000,2.626,2.69418,2.626,2.64066,39295,0
+NVA.US,D,20250620,000000,2.69,2.8,2.42288,2.42288,46445,0
+NVA.US,D,20250623,000000,2.576,2.67998,2.466,2.52,74225,0
+NVA.US,D,20250624,000000,2.67998,2.67998,2.5,2.566,18930,0
+NVA.US,D,20250625,000000,2.633,2.69,2.562,2.61288,10290,0
+NVA.US,D,20250626,000000,2.6,2.6,2.5,2.51088,19755,0
+NVA.US,D,20250627,000000,2.51,2.59,2.51,2.51002,35400,0
+NVA.US,D,20250630,000000,2.525,2.53634,2.51,2.512,12390,0
+NVA.US,D,20250701,000000,2.5,2.5,2.48,2.48072,27755,0
+NVA.US,D,20250702,000000,2.45,2.6182,2.446,2.446,10325,0
+NVA.US,D,20250703,000000,2.44,2.46,2.42084,2.42084,16890,0
+NVA.US,D,20250707,000000,2.4,2.4,2.23202,2.284,72650,0
+NVA.US,D,20250708,000000,2.242,2.326,2.242,2.252,44265,0
+NVA.US,D,20250709,000000,2.242,2.291,2.1154,2.16,162430,0
+NVA.US,D,20250710,000000,2.16,2.39998,2.16,2.28,118345,0
+NVA.US,D,20250711,000000,2.25,2.46594,2.248,2.2566,130215,0
+NVA.US,D,20250714,000000,2.3,2.33,2.05,2.106,301230,0
+NVA.US,D,20250715,000000,1.798,1.878,1.68,1.856,2567525,0
+NVA.US,D,20250716,000000,1.85,1.948,1.78,1.832,712715,0
+NVA.US,D,20250717,000000,1.9,1.944,1.85,1.92,496475,0
+NVA.US,D,20250718,000000,1.95,1.96,1.862,1.88,264775,0
+NVA.US,D,20250721,000000,1.86,1.892,1.82602,1.877,418060,0
+NVA.US,D,20250722,000000,1.88742,1.998,1.828,1.926,353715,0
+NVA.US,D,20250723,000000,1.98,2.06,1.928,1.95,406700,0
+NVA.US,D,20250724,000000,2.04,2.04,1.97,2.038,393755,0
+NVA.US,D,20250725,000000,1.982,2.0359,1.955,1.998,143290,0
+NVA.US,D,20250728,000000,2.034,2.036,1.952,1.982,124250,0
+NVA.US,D,20250729,000000,2.058,2.218,2.03,2.18,522315,0
+NVA.US,D,20250730,000000,2.27,2.5,2.192,2.448,822450,0
+NVA.US,D,20250731,000000,2.41,2.482,2.18,2.206,388085,0
+NVA.US,D,20250801,000000,2.274,2.438,2.21602,2.286,368375,0
+NVA.US,D,20250804,000000,2.358,2.5,2.27002,2.39,556125,0
+NVA.US,D,20250805,000000,2.47,2.58998,2.4,2.44,480970,0
+NVA.US,D,20250806,000000,2.48,2.6,2.44,2.572,428345,0
+NVA.US,D,20250807,000000,2.6,2.6,2.44,2.474,293545,0
+NVA.US,D,20250808,000000,2.57,2.68,2.5,2.592,599910,0
+NVA.US,D,20250811,000000,2.6,2.61398,2.5,2.5,353735,0
+NVA.US,D,20250812,000000,2.502,2.592,2.35,2.434,461655,0
+NVA.US,D,20250813,000000,2.398,2.44,2.272,2.306,243135,0
+NVA.US,D,20250814,000000,2.304,2.338,2.2,2.256,421215,0
+NVA.US,D,20250815,000000,2.218,2.39226,2.21418,2.288,98535,0
+NVA.US,D,20250818,000000,2.368,2.398,2.18,2.226,167975,0
+NVA.US,D,20250819,000000,2.2,2.23,2.006,2.028,392490,0
+NVA.US,D,20250820,000000,2,2.006,1.938,1.984,268970,0
+NVA.US,D,20250821,000000,1.978,2.25,1.978,2.2,1483085,0
+NVA.US,D,20250822,000000,2.212,2.278,2.102,2.128,678735,0
+NVA.US,D,20250825,000000,2.14,2.29,2.14,2.29,185250,0
+NVA.US,D,20250826,000000,2.296,2.29818,2.14136,2.192,124405,0
+NVA.US,D,20250827,000000,2.23,2.30718,2.182,2.252,108765,0
+NVA.US,D,20250828,000000,2.268,2.268,2.20402,2.25,90460,0
+NVA.US,D,20250829,000000,2.21,2.29496,2.19,2.254,89265,0
+NVA.US,D,20250902,000000,2.336,2.36,2.25,2.36,260605,0
+NVA.US,D,20250903,000000,2.36,2.4,2.282,2.342,84060,0
+NVA.US,D,20250904,000000,2.368,2.40398,2.23134,2.265,166525,0
+NVA.US,D,20250905,000000,2.262,2.322,2.226,2.2796,139870,0
+NVA.US,D,20250908,000000,2.4,2.558,2.35,2.51,486375,0
+NVA.US,D,20250909,000000,2.554,2.6,2.34434,2.448,546535,0
+NVA.US,D,20250910,000000,2.532,2.532,2.37324,2.439,219380,0
+NVA.US,D,20250911,000000,2.4328,2.436,2.30002,2.396,134555,0
+NVA.US,D,20250912,000000,2.418,2.45244,2.37,2.414,218150,0
+NVA.US,D,20250915,000000,2.37,2.467,2.344,2.432,310820,0
+NVA.US,D,20250916,000000,2.448,2.55,2.40392,2.55,224045,0
+NVA.US,D,20250917,000000,2.546,2.546,2.43254,2.53,232710,0
+NVA.US,D,20250918,000000,2.558,2.696,2.46,2.664,522370,0
+NVA.US,D,20250919,000000,2.7,2.744,2.60002,2.744,719640,0
+NVA.US,D,20250922,000000,2.78,2.845,2.62,2.738,426795,0
+NVA.US,D,20250923,000000,2.768,3.2,2.75002,3.152,817160,0
+NVA.US,D,20250924,000000,3.18,3.19,2.976,3.118,435480,0
+NVA.US,D,20250925,000000,3.088,3.09,2.95,3.052,306255,0
+NVA.US,D,20250926,000000,2.99,3.108,2.954,3.06,226210,0
+NVA.US,D,20250929,000000,3.4,3.468,3.2,3.282,1176380,0
+NVA.US,D,20250930,000000,3.306,3.334,3.161,3.28,770310,0
+NVA.US,D,20251001,000000,4.174,4.174,3.562,3.86,2258890,0
+NVA.US,D,20251002,000000,3.89,4.44,3.879,4.414,968925,0
+NVA.US,D,20251003,000000,4.492,4.8235,4.158,4.374,1313180,0
+NVA.US,D,20251006,000000,4.414,4.974,4.414,4.952,849215,0
+NVA.US,D,20251007,000000,4.972,4.972,4.442,4.588,645390,0
+NVA.US,D,20251008,000000,4.674,4.95884,4.622,4.708,362565,0
+NVA.US,D,20251009,000000,4.754,4.8,4.33,4.422,605815,0
+NVA.US,D,20251010,000000,4.64,5.5,4.502,5.382,1530300,0
+NVA.US,D,20251013,000000,6.44,7.32,6.316,6.832,2737500,0
+NVA.US,D,20251014,000000,11.446,16.28,9.62,14.368,47978825,0
+NVA.US,D,20251015,000000,13.8,13.8,10.4925,10.915,10049300,0
+NVA.US,D,20251016,000000,11.826,15.18,11.48,12.596,13366975,0
+NVA.US,D,20251017,000000,11.708,12.1891,10.63,11.598,3779220,0
+NVA.US,D,20251020,000000,12.658,12.86,8.4436,9.504,5173695,0
+NVA.US,D,20251021,000000,8.4,8.52212,6.66202,6.864,4067170,0
+NVA.US,D,20251022,000000,6.23,6.596,5.7,6.302,2161935,0
+NVA.US,D,20251023,000000,6.584,7.462,6.584,6.816,2554170,0
+NVA.US,D,20251024,000000,6.43,7.044,6.222,6.392,1976415,0
+NVA.US,D,20251027,000000,6.365,6.687,5.856,6.084,1260490,0
+NVA.US,D,20251028,000000,6.4,7.052,6.102,6.106,2021600,0
+NVA.US,D,20251029,000000,6.35,7.28,6.3109,6.64,1851219,0
+NVA.US,D,20251030,000000,7,7.8,6.76,7.37,2376595,0
+NVA.US,D,20251031,000000,7.65,9.44,7.65,8.93,3577731,0
+NVA.US,D,20251103,000000,8.555,8.555,6.75,6.88,2158543,0
+NVA.US,D,20251104,000000,6.32,6.95,6.11,6.32,905581,0
+NVA.US,D,20251105,000000,6.72,7.04,6.51,6.63,803787,0
+NVA.US,D,20251106,000000,6.71,7.19,6.565,6.84,864773,0
+NVA.US,D,20251107,000000,7.13,8.95,7.1,8.87,3900405,0
+NVA.US,D,20251110,000000,10.12,10.75,9.5022,9.87,2951934,0
+NVA.US,D,20251111,000000,9.48,10.6,9.01,9.97,1648661,0
+NVA.US,D,20251112,000000,10.105,12.13,10.06,11.13,3572937,0
+NVA.US,D,20251113,000000,11.2,11.37,9.2006,9.52,2089748,0
+NVA.US,D,20251114,000000,8.66,10.6856,8.65,9.83,2005308,0
+NVA.US,D,20251117,000000,9.54,10.02,8.21,8.85,1622081,0
+NVA.US,D,20251118,000000,8.69,9.17,8.53,8.97,796379,0
+NVA.US,D,20251119,000000,9.17,10.25,8.81,8.97,1680131,0
+NVA.US,D,20251120,000000,9.03,9.67,7.71,7.77,1407632,0
+NVA.US,D,20251121,000000,7.77,8.099,7.4901,7.97,656447,0
+NVA.US,D,20251124,000000,8.08,8.47,7.9058,8.23,510913,0
+NVA.US,D,20251125,000000,8.25,8.44,7.9,8.27,505574,0
+NVA.US,D,20251126,000000,8.27,9.4999,8.205,8.9,1448024,0
+NVA.US,D,20251128,000000,9.13,9.96,9.05,9.55,717179,0
+NVA.US,D,20251201,000000,9.45,9.61,8.71,8.89,816484,0
+NVA.US,D,20251202,000000,8.89,9.475,8.46,8.7,728555,0
+NVA.US,D,20251203,000000,8.84,9.27,8.52,9.27,591551,0
+NVA.US,D,20251204,000000,9.1,10.59,9,10.38,2168131,0
+NVA.US,D,20251205,000000,10.85,11.35,9.1703,9.21,2052443,0
+NVA.US,D,20251208,000000,8.875,8.91,8,8.1,1916886,0
+NVA.US,D,20251209,000000,8.23,8.4,7.9,8.11,910165,0
+NVA.US,D,20251210,000000,8.2,8.33,7.7,8.14,795307,0
+NVA.US,D,20251219,000000,6.8,7,6.51,6.7,2394170,0
+NVA.US,D,20251222,000000,7.16,7.4702,7.08,7.105,1289854,0
+NVA.US,D,20251223,000000,7.16,7.17,6.82,6.95,793257,0
+NVA.US,D,20251224,000000,7.1,7.38,7.05,7.2,651422,0
+NVA.US,D,20251226,000000,7.25,7.425,7.14,7.23,707123,0
+NVA.US,D,20251229,000000,7.05,7.07,6.58,6.62,1112317,0
+NVA.US,D,20251230,000000,6.72,6.77,6.26,6.26,906048,0
+NVA.US,D,20251231,000000,6.26,6.27,6.02,6.105,667546,0
+NVA.US,D,20260102,000000,6.32,6.42,6.03,6.4,688265,0
+NVA.US,D,20260105,000000,6.7,7.1,6.66,6.92,690111,0
+NVA.US,D,20260106,000000,7.17,7.45,6.785,7.11,1009319,0
+NVA.US,D,20260107,000000,7.28,7.75,7.0316,7.16,1413127,0
+NVA.US,D,20260108,000000,7.12,7.26,6.96,7.19,720550,0
+NVA.US,D,20260109,000000,7.58,8.6837,7.51,8.24,1507767,0
+NVA.US,D,20260112,000000,8.775,8.86,8.06,8.2,1395780,0
+NVA.US,D,20260113,000000,8.81,9.12,8.46,8.71,1387991,0
+NVA.US,D,20260114,000000,8.98,9.31,8.52,9.24,983224,0
+NVA.US,D,20260115,000000,9.2,9.39,8.7,9.14,717951,0
+NVA.US,D,20260116,000000,8.93,9.36,8.6,9.14,569017,0
+NVA.US,D,20260120,000000,9.34,9.85,9.14,9.26,974476,0
+NVA.US,D,20260121,000000,9.51,9.96,9.2,9.74,1064265,0
+NVA.US,D,20260122,000000,9.61,10.88,9.6,10.59,1252985,0
+NVA.US,D,20260123,000000,10.65,11.13,10.1041,10.95,1167629,0
+NVA.US,D,20260126,000000,11.38,11.39,9.83,9.9,1668711,0
+NVA.US,D,20260127,000000,10.24,11.39,10.12,10.5,1310291,0
+NVA.US,D,20260128,000000,11.07,11.1,10.36,10.92,1120184,0
+NVA.US,D,20260129,000000,10.64,10.66,9.3038,9.59,1606058,0
+NVA.US,D,20260130,000000,9.05,9.544,8.38,8.42,1354997,0
+NVA.US,D,20260202,000000,8.3,8.93,8.06,8.22,820966,0
+NVA.US,D,20260203,000000,8.7,8.96,8.41,8.88,880167,0
+NVA.US,D,20260204,000000,9,9.27,8.26,8.55,819830,0
+NVA.US,D,20260205,000000,8.02,8.05,7.45,7.51,1155556,0
+NVA.US,D,20260206,000000,7.6,7.85,7.34,7.755,823592,0
+NVA.US,D,20260209,000000,7.61,7.98,7.41,7.9,614783,0
+NVA.US,D,20260210,000000,7.9,8.24,7.61,7.71,668623,0
+NVA.US,D,20260211,000000,7.96,8.18,7.33,7.84,699119,0
+NVA.US,D,20260212,000000,7.7,7.76,7.05,7.055,416935,0
+NVA.US,D,20260213,000000,7.09,7.29,6.88,7.06,725403,0
+NVA.US,D,20260217,000000,6.8,6.8373,6.42,6.54,948139,0
+NVA.US,D,20260218,000000,6.6,6.85,6.48,6.5,771717,0
diff --git a/daily/us/nasdaq stocks/2/nvts.us.txt b/daily/us/nasdaq stocks/2/nvts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c64bc234b692925efcfb960eb28390c9c77b7cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvts.us.txt	
@@ -0,0 +1,1273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVTS.US,D,20210126,000000,11.3,11.3,10.5901,10.63,270742,0
+NVTS.US,D,20210127,000000,10.68,10.68,10.15,10.32,127349,0
+NVTS.US,D,20210128,000000,10.49,11.38,10.41,10.76,89229,0
+NVTS.US,D,20210129,000000,11,11,10.4,10.65,227170,0
+NVTS.US,D,20210201,000000,10.88,10.95,10.57,10.8,86092,0
+NVTS.US,D,20210202,000000,10.95,11.02,10.7,10.95,282358,0
+NVTS.US,D,20210203,000000,10.91,11,10.76,10.95,176446,0
+NVTS.US,D,20210204,000000,10.98,11.03,10.7,10.99,181189,0
+NVTS.US,D,20210205,000000,11.2,11.95,11.1,11.66,297801,0
+NVTS.US,D,20210208,000000,11.87,11.9799,11.5,11.93,290431,0
+NVTS.US,D,20210209,000000,11.88,11.9,11.25,11.58,127665,0
+NVTS.US,D,20210210,000000,11.88,11.88,11.53,11.65,212619,0
+NVTS.US,D,20210211,000000,11.75,11.84,11.53,11.73,150146,0
+NVTS.US,D,20210212,000000,11.62,11.62,11.4,11.4,23309,0
+NVTS.US,D,20210216,000000,11.99,11.99,11.3,11.35,139225,0
+NVTS.US,D,20210217,000000,11.35,11.48,11.21,11.44,125517,0
+NVTS.US,D,20210218,000000,11.62,11.62,11.03,11.16,115637,0
+NVTS.US,D,20210219,000000,11.2,11.34,11.17,11.27,94056,0
+NVTS.US,D,20210222,000000,11.25,11.36,11.0401,11.1,299098,0
+NVTS.US,D,20210223,000000,10.85,11.07,10.39,11.07,277212,0
+NVTS.US,D,20210224,000000,11.08,11.4,10.73,11,100310,0
+NVTS.US,D,20210225,000000,10.89,10.91,10.43,10.7,228601,0
+NVTS.US,D,20210226,000000,10.65,10.71,10.31,10.47,219397,0
+NVTS.US,D,20210301,000000,10.51,10.69,10.4,10.68,275521,0
+NVTS.US,D,20210302,000000,10.59,10.65,10.13,10.18,370510,0
+NVTS.US,D,20210303,000000,10.2,10.4,10.18,10.29,518789,0
+NVTS.US,D,20210304,000000,10.17,10.18,9.9,10.02,364623,0
+NVTS.US,D,20210305,000000,10.2,10.49,10,10.14,656945,0
+NVTS.US,D,20210308,000000,10.13,10.17,9.95,10.08,506014,0
+NVTS.US,D,20210309,000000,10.09,10.13,10.02,10.08,170537,0
+NVTS.US,D,20210310,000000,10.05,10.11,10.03,10.1,140753,0
+NVTS.US,D,20210311,000000,10.07,10.32,10.07,10.27,51663,0
+NVTS.US,D,20210312,000000,10.22,10.22,10.085,10.13,55449,0
+NVTS.US,D,20210315,000000,10.08,10.2,10.08,10.2,62907,0
+NVTS.US,D,20210316,000000,10.08,10.14,10.07,10.13,53169,0
+NVTS.US,D,20210317,000000,10.05,10.11,9.97,10.1,22774,0
+NVTS.US,D,20210318,000000,10.05,10.2,10.05,10.18,226708,0
+NVTS.US,D,20210319,000000,10.1,10.17,10.0501,10.17,20578,0
+NVTS.US,D,20210322,000000,10.1,10.2,10.1,10.18,89790,0
+NVTS.US,D,20210323,000000,10.15,10.19,9.9185,9.96,363119,0
+NVTS.US,D,20210324,000000,10,10.01,9.66,9.78,392677,0
+NVTS.US,D,20210325,000000,9.8,9.8699,9.7,9.8,293396,0
+NVTS.US,D,20210326,000000,9.8,10.01,9.74,9.95,86302,0
+NVTS.US,D,20210329,000000,10.1,10.1,9.79,9.88,137942,0
+NVTS.US,D,20210330,000000,9.9,9.93,9.72,9.83,323248,0
+NVTS.US,D,20210331,000000,9.82,10.01,9.82,9.99,84419,0
+NVTS.US,D,20210401,000000,10,10.12,9.96,9.96,121191,0
+NVTS.US,D,20210405,000000,9.9679,10.08,9.96,10.04,71617,0
+NVTS.US,D,20210406,000000,10.07,10.13,10,10.1,403687,0
+NVTS.US,D,20210407,000000,10.04,10.15,10.04,10.13,381209,0
+NVTS.US,D,20210408,000000,10.15,10.17,10.03,10.1,86513,0
+NVTS.US,D,20210409,000000,10.0701,10.2,10.0701,10.18,32227,0
+NVTS.US,D,20210412,000000,10.13,10.1817,10.1,10.13,70329,0
+NVTS.US,D,20210413,000000,10.05,10.26,10.05,10.21,62026,0
+NVTS.US,D,20210414,000000,10.2,10.2,10.05,10.12,26593,0
+NVTS.US,D,20210415,000000,10.15,10.15,9.9037,9.99,113061,0
+NVTS.US,D,20210416,000000,9.9702,10.02,9.9581,10,36095,0
+NVTS.US,D,20210419,000000,9.97,9.97,9.945,9.97,70957,0
+NVTS.US,D,20210420,000000,9.98,10.05,9.93,9.94,165171,0
+NVTS.US,D,20210421,000000,9.9,10.02,9.9,10,47922,0
+NVTS.US,D,20210422,000000,10,10.0999,9.99,10.01,30167,0
+NVTS.US,D,20210423,000000,10.0436,10.0436,10,10.01,7938,0
+NVTS.US,D,20210426,000000,9.95,10.01,9.95,9.95,33888,0
+NVTS.US,D,20210427,000000,10,10.0084,9.9501,9.98,5995,0
+NVTS.US,D,20210428,000000,10,10.1,9.99,10.03,111648,0
+NVTS.US,D,20210429,000000,10.1084,10.1084,9.985,10.03,220429,0
+NVTS.US,D,20210430,000000,10.1,10.2,10.06,10.12,281340,0
+NVTS.US,D,20210503,000000,10.12,10.64,10.09,10.17,80461,0
+NVTS.US,D,20210504,000000,10.23,10.38,10.15,10.18,60018,0
+NVTS.US,D,20210505,000000,10.24,10.24,10,10.01,21535,0
+NVTS.US,D,20210506,000000,10.0513,10.1,10,10.03,103101,0
+NVTS.US,D,20210507,000000,10.05,10.05,9.9,9.93,4012741,0
+NVTS.US,D,20210510,000000,10,10,9.82,9.87,2263169,0
+NVTS.US,D,20210511,000000,9.85,9.92,9.83,9.88,604981,0
+NVTS.US,D,20210512,000000,9.95,10,9.884,9.9,358428,0
+NVTS.US,D,20210513,000000,9.86,9.9,9.86,9.88,260822,0
+NVTS.US,D,20210514,000000,9.95,10.15,9.89,9.98,483395,0
+NVTS.US,D,20210517,000000,9.9,9.96,9.9,9.92,107065,0
+NVTS.US,D,20210518,000000,9.9,9.95,9.9,9.9,34053,0
+NVTS.US,D,20210519,000000,9.9,9.96,9.9,9.92,108128,0
+NVTS.US,D,20210520,000000,9.91,9.95,9.85,9.88,205024,0
+NVTS.US,D,20210521,000000,9.91,9.91,9.86,9.9,262178,0
+NVTS.US,D,20210524,000000,9.9,9.91,9.83,9.89,197682,0
+NVTS.US,D,20210525,000000,9.91,9.94,9.86,9.87,109652,0
+NVTS.US,D,20210526,000000,9.96,9.96,9.88,9.9,51460,0
+NVTS.US,D,20210527,000000,9.9,9.95,9.84,9.9,168325,0
+NVTS.US,D,20210528,000000,9.91,9.91,9.89,9.9,110116,0
+NVTS.US,D,20210601,000000,9.9,9.95,9.89,9.9,21038,0
+NVTS.US,D,20210602,000000,9.9,9.91,9.8886,9.91,168897,0
+NVTS.US,D,20210603,000000,9.9,9.91,9.9,9.91,181790,0
+NVTS.US,D,20210604,000000,9.9,9.96,9.9,9.93,178194,0
+NVTS.US,D,20210607,000000,9.95,9.98,9.92,9.95,46645,0
+NVTS.US,D,20210608,000000,9.99,10,9.96,10,307680,0
+NVTS.US,D,20210609,000000,10,10,9.95,9.97,112067,0
+NVTS.US,D,20210610,000000,10,10.02,9.95,9.95,117752,0
+NVTS.US,D,20210611,000000,9.99,10,9.93,9.99,87961,0
+NVTS.US,D,20210614,000000,10,10,9.95,9.97,82629,0
+NVTS.US,D,20210615,000000,9.95,9.99,9.9105,9.92,282525,0
+NVTS.US,D,20210616,000000,9.98,10,9.92,9.93,62744,0
+NVTS.US,D,20210617,000000,10.01,10.03,9.93,9.96,83485,0
+NVTS.US,D,20210618,000000,9.94,9.94,9.91,9.91,158517,0
+NVTS.US,D,20210621,000000,9.91,10,9.91,9.95,3400,0
+NVTS.US,D,20210622,000000,9.91,9.95,9.91,9.93,39283,0
+NVTS.US,D,20210623,000000,9.92,9.9796,9.92,9.94,21554,0
+NVTS.US,D,20210624,000000,9.93,10,9.93,9.98,248576,0
+NVTS.US,D,20210625,000000,9.99,9.99,9.96,9.98,87685,0
+NVTS.US,D,20210628,000000,9.98,10,9.94,9.96,43422,0
+NVTS.US,D,20210629,000000,9.95,9.98,9.95,9.96,18677,0
+NVTS.US,D,20210630,000000,9.95,9.95,9.92,9.92,283572,0
+NVTS.US,D,20210701,000000,10,10,9.91,9.93,108182,0
+NVTS.US,D,20210702,000000,9.93,9.95,9.91,9.94,33945,0
+NVTS.US,D,20210706,000000,9.91,9.935,9.91,9.93,7432,0
+NVTS.US,D,20210707,000000,9.91,9.934,9.91,9.93,8763,0
+NVTS.US,D,20210708,000000,9.91,9.92,9.9,9.9,39934,0
+NVTS.US,D,20210709,000000,9.9,9.95,9.9,9.91,173764,0
+NVTS.US,D,20210712,000000,9.94,9.94,9.92,9.92,15868,0
+NVTS.US,D,20210713,000000,9.94,9.94,9.9,9.91,82253,0
+NVTS.US,D,20210714,000000,9.92,9.93,9.9,9.92,83568,0
+NVTS.US,D,20210715,000000,9.92,9.93,9.9,9.92,129424,0
+NVTS.US,D,20210716,000000,9.91,9.93,9.9,9.93,260559,0
+NVTS.US,D,20210719,000000,9.97,9.97,9.91,9.92,45492,0
+NVTS.US,D,20210720,000000,9.95,9.95,9.9,9.9,56791,0
+NVTS.US,D,20210721,000000,9.96,9.96,9.9,9.9,39503,0
+NVTS.US,D,20210722,000000,9.91,9.95,9.91,9.94,80855,0
+NVTS.US,D,20210723,000000,9.95,9.95,9.93,9.94,101302,0
+NVTS.US,D,20210726,000000,9.95,9.97,9.93,9.96,149236,0
+NVTS.US,D,20210727,000000,9.9,9.97,9.9,9.97,609874,0
+NVTS.US,D,20210728,000000,9.97,10.01,9.95,10.01,637955,0
+NVTS.US,D,20210729,000000,10.01,10.01,9.97,10,588145,0
+NVTS.US,D,20210730,000000,10.05,10.05,9.91,9.99,178569,0
+NVTS.US,D,20210802,000000,9.95,10,9.91,10,209833,0
+NVTS.US,D,20210803,000000,10,10,9.89,9.9,481628,0
+NVTS.US,D,20210804,000000,9.91,9.92,9.89,9.92,313295,0
+NVTS.US,D,20210805,000000,9.89,9.94,9.88,9.91,274673,0
+NVTS.US,D,20210806,000000,9.93,9.93,9.89,9.91,179243,0
+NVTS.US,D,20210809,000000,9.93,9.94,9.9,9.93,48730,0
+NVTS.US,D,20210810,000000,9.94,9.94,9.89,9.92,173785,0
+NVTS.US,D,20210811,000000,9.94,9.95,9.92,9.94,73810,0
+NVTS.US,D,20210812,000000,9.94,9.94,9.895,9.92,43670,0
+NVTS.US,D,20210813,000000,9.9,9.93,9.89,9.91,79630,0
+NVTS.US,D,20210816,000000,9.92,9.93,9.9,9.91,47315,0
+NVTS.US,D,20210817,000000,9.95,9.95,9.89,9.9,327144,0
+NVTS.US,D,20210818,000000,9.94,9.95,9.89,9.9,151793,0
+NVTS.US,D,20210819,000000,9.95,9.95,9.89,9.91,468978,0
+NVTS.US,D,20210820,000000,9.88,9.94,9.88,9.9,85457,0
+NVTS.US,D,20210823,000000,9.94,9.945,9.92,9.92,147954,0
+NVTS.US,D,20210824,000000,9.94,9.95,9.92,9.94,198331,0
+NVTS.US,D,20210825,000000,9.94,9.95,9.925,9.95,254489,0
+NVTS.US,D,20210826,000000,9.93,9.95,9.93,9.95,165635,0
+NVTS.US,D,20210827,000000,9.95,9.97,9.94,9.96,206286,0
+NVTS.US,D,20210830,000000,9.99,9.99,9.96,9.99,141484,0
+NVTS.US,D,20210831,000000,9.98,9.99,9.97,9.97,104428,0
+NVTS.US,D,20210901,000000,9.98,9.99,9.94,9.94,118344,0
+NVTS.US,D,20210902,000000,9.98,10,9.91,9.98,160637,0
+NVTS.US,D,20210903,000000,9.98,9.99,9.96,9.97,95129,0
+NVTS.US,D,20210907,000000,9.99,10,9.97,9.99,111674,0
+NVTS.US,D,20210908,000000,9.99,10,9.95,9.96,91971,0
+NVTS.US,D,20210909,000000,9.96,9.98,9.96,9.98,29808,0
+NVTS.US,D,20210910,000000,9.99,9.99,9.97,9.99,283849,0
+NVTS.US,D,20210913,000000,9.98,9.99,9.971,9.99,84557,0
+NVTS.US,D,20210914,000000,9.98,9.99,9.97,9.99,94484,0
+NVTS.US,D,20210915,000000,9.98,9.99,9.94,9.96,85803,0
+NVTS.US,D,20210916,000000,9.96,9.9899,9.96,9.98,83334,0
+NVTS.US,D,20210917,000000,9.98,9.98,9.97,9.98,246865,0
+NVTS.US,D,20210920,000000,9.98,9.99,9.97,9.98,131914,0
+NVTS.US,D,20210921,000000,9.99,10,9.98,9.99,796237,0
+NVTS.US,D,20210922,000000,9.99,10,9.99,10,84620,0
+NVTS.US,D,20210923,000000,9.99,10,9.99,10,300055,0
+NVTS.US,D,20210924,000000,10,10.0079,9.99,10,204144,0
+NVTS.US,D,20210927,000000,10,10.01,9.99,10,346021,0
+NVTS.US,D,20210928,000000,10,10,9.99,9.99,215957,0
+NVTS.US,D,20210929,000000,10,10,9.97,9.98,565610,0
+NVTS.US,D,20210930,000000,9.99,10,9.98,9.98,467441,0
+NVTS.US,D,20211001,000000,9.99,10,9.97,9.97,1833254,0
+NVTS.US,D,20211004,000000,9.97,9.99,9.9612,9.98,2517242,0
+NVTS.US,D,20211005,000000,9.99,9.99,9.96,9.97,1243159,0
+NVTS.US,D,20211006,000000,9.99,9.99,9.96,9.97,1031545,0
+NVTS.US,D,20211007,000000,9.97,10,9.91,9.95,751726,0
+NVTS.US,D,20211008,000000,9.99,10.06,9.93,9.98,1749133,0
+NVTS.US,D,20211011,000000,10.46,10.96,9.91,10.9,2652506,0
+NVTS.US,D,20211012,000000,11,13.24,9.85,10.06,2909672,0
+NVTS.US,D,20211013,000000,10.49,11.44,10.33,10.56,1233111,0
+NVTS.US,D,20211014,000000,11,11.68,10.8,11.68,473480,0
+NVTS.US,D,20211015,000000,12.26,13.39,12.25,12.43,1031698,0
+NVTS.US,D,20211018,000000,12.73,13.79,12.61,13.53,868867,0
+NVTS.US,D,20211019,000000,14,14.17,13,13.38,680916,0
+NVTS.US,D,20211020,000000,13.98,14.08,11.73,12.8,1220300,0
+NVTS.US,D,20211021,000000,13.2,13.2,12.635,12.78,714979,0
+NVTS.US,D,20211022,000000,12.665,12.93,12.1,12.18,594353,0
+NVTS.US,D,20211025,000000,12.52,12.67,12.2,12.23,593738,0
+NVTS.US,D,20211026,000000,12.2,12.3,11.9,11.99,530613,0
+NVTS.US,D,20211027,000000,11.93,12.1,11.9,12.01,293723,0
+NVTS.US,D,20211028,000000,12.01,12.195,11.9,12.01,398571,0
+NVTS.US,D,20211029,000000,12.04,12.13,11.9548,12.08,540074,0
+NVTS.US,D,20211101,000000,12.17,13.29,12.12,13,2093746,0
+NVTS.US,D,20211102,000000,13.4,16,13.4,14,2709320,0
+NVTS.US,D,20211103,000000,14.56,14.6,14,14.53,1123352,0
+NVTS.US,D,20211104,000000,14.8,15.2,14.7,15.02,1206506,0
+NVTS.US,D,20211105,000000,15.55,15.59,14.8,15.01,816997,0
+NVTS.US,D,20211108,000000,15.05,15.23,14.91,15.05,1101789,0
+NVTS.US,D,20211109,000000,15.54,16.0996,15.31,15.71,1672583,0
+NVTS.US,D,20211110,000000,15,17.8,14.1,16.51,9327508,0
+NVTS.US,D,20211111,000000,17.02,17.9,16.2,17.6,2902384,0
+NVTS.US,D,20211112,000000,18.4,19.08,18.17,18.56,2480321,0
+NVTS.US,D,20211115,000000,19.57,22.19,19.14,20.16,3984503,0
+NVTS.US,D,20211116,000000,20.16,20.35,18.1,19.76,2915695,0
+NVTS.US,D,20211117,000000,19.63,20.07,18.05,18.7,2125306,0
+NVTS.US,D,20211118,000000,18.7,19.18,16.91,17.03,2224396,0
+NVTS.US,D,20211119,000000,17.09,17.51,15.58,16.01,2262056,0
+NVTS.US,D,20211122,000000,16.99,19.56,16.86,18.04,3522380,0
+NVTS.US,D,20211123,000000,19.28,19.5,16.88,17.96,2120526,0
+NVTS.US,D,20211124,000000,17.86,18.65,17.6801,17.83,1247267,0
+NVTS.US,D,20211126,000000,17.3,18.55,17.2,18.1,1082908,0
+NVTS.US,D,20211129,000000,18.9703,19.39,18.22,18.28,1837738,0
+NVTS.US,D,20211130,000000,18.3071,19.75,18.3071,19.61,4489024,0
+NVTS.US,D,20211201,000000,20.1,20.1,18.9,19,1795509,0
+NVTS.US,D,20211202,000000,19.2,19.24,18,18.52,1548170,0
+NVTS.US,D,20211203,000000,18.75,19.18,16.52,17.88,2193947,0
+NVTS.US,D,20211206,000000,16.9447,17.9,16.5,17.45,1857536,0
+NVTS.US,D,20211207,000000,17.65,18.99,17.3,18.88,2476794,0
+NVTS.US,D,20211208,000000,19.215,19.215,17.16,17.73,3426510,0
+NVTS.US,D,20211209,000000,17.79,18.22,16.8,16.98,1499034,0
+NVTS.US,D,20211210,000000,17.11,17.56,16.83,17.34,946360,0
+NVTS.US,D,20211213,000000,17.34,17.9,16.9,17.1,910124,0
+NVTS.US,D,20211214,000000,16.8965,17,15.4,15.94,2138345,0
+NVTS.US,D,20211215,000000,16,16.22,14.24,16.12,2474503,0
+NVTS.US,D,20211216,000000,16.3,16.44,14.65,14.88,1465753,0
+NVTS.US,D,20211217,000000,14.8228,15.49,13.92,15.02,6556637,0
+NVTS.US,D,20211220,000000,14.5,14.8,13.51,13.93,1642961,0
+NVTS.US,D,20211221,000000,14.28,15.34,14.25,15.05,890578,0
+NVTS.US,D,20211222,000000,15.12,15.56,14.52,14.75,1069731,0
+NVTS.US,D,20211223,000000,14.75,15.6,14.75,15.03,1345216,0
+NVTS.US,D,20211227,000000,15,16.2,14.92,16.01,797465,0
+NVTS.US,D,20211228,000000,16.68,16.68,14.96,15.41,1108811,0
+NVTS.US,D,20211229,000000,15.6,15.91,15,15.51,703814,0
+NVTS.US,D,20211230,000000,15.5,16.95,15.2119,16.52,1255110,0
+NVTS.US,D,20211231,000000,16.52,17.24,16.3,17.01,812347,0
+NVTS.US,D,20220103,000000,17.18,17.338,16.2,16.26,921166,0
+NVTS.US,D,20220104,000000,16.45,16.99,15.61,15.61,807731,0
+NVTS.US,D,20220105,000000,15.66,15.67,14.45,14.45,1253440,0
+NVTS.US,D,20220106,000000,14.38,14.62,13.48,13.5,1758406,0
+NVTS.US,D,20220107,000000,13.55,13.95,13.04,13.13,1107746,0
+NVTS.US,D,20220110,000000,13,13.57,12.75,13.03,858501,0
+NVTS.US,D,20220111,000000,13.11,13.2,12.52,12.6,1188051,0
+NVTS.US,D,20220112,000000,12.77,12.8908,11.93,12.41,1306799,0
+NVTS.US,D,20220113,000000,12.44,12.5,11.52,11.63,1299739,0
+NVTS.US,D,20220114,000000,11.45,11.63,10.89,11.19,1117506,0
+NVTS.US,D,20220118,000000,11.18,11.91,10.9,11.07,1397412,0
+NVTS.US,D,20220119,000000,11.31,11.77,10.27,10.39,1836116,0
+NVTS.US,D,20220120,000000,10.7141,11.68,10.63,10.79,1828812,0
+NVTS.US,D,20220121,000000,10.61,10.99,10.13,10.16,1335969,0
+NVTS.US,D,20220124,000000,9.88,9.96,9,9.94,2119978,0
+NVTS.US,D,20220125,000000,9.5,9.9,9.2038,9.54,894684,0
+NVTS.US,D,20220126,000000,10.02,10.41,9.61,9.7,1203703,0
+NVTS.US,D,20220127,000000,9.79,9.855,8.6,8.65,1403746,0
+NVTS.US,D,20220128,000000,8.66,9.15,8.5601,9.07,1151479,0
+NVTS.US,D,20220131,000000,9.12,9.98,9.1,9.97,637578,0
+NVTS.US,D,20220201,000000,10,10.3,9.61,10.29,663583,0
+NVTS.US,D,20220202,000000,10.44,10.525,9.61,9.79,640706,0
+NVTS.US,D,20220203,000000,9.4,9.55,8.91,8.96,868195,0
+NVTS.US,D,20220204,000000,8.98,9.9,8.98,9.83,1440479,0
+NVTS.US,D,20220207,000000,10,10.52,9.81,10.07,1115819,0
+NVTS.US,D,20220208,000000,9.98,10.95,9.98,10.85,1307323,0
+NVTS.US,D,20220209,000000,11.03,11.64,10.9,11.61,1448195,0
+NVTS.US,D,20220210,000000,11.1593,12.3,11.011,11.33,1508797,0
+NVTS.US,D,20220211,000000,11.49,11.99,10.65,10.82,1247836,0
+NVTS.US,D,20220214,000000,11.03,11.64,10.81,10.9,924183,0
+NVTS.US,D,20220215,000000,11.22,11.735,11.11,11.72,1043127,0
+NVTS.US,D,20220216,000000,10.63,10.79,9,9.56,4766116,0
+NVTS.US,D,20220217,000000,9.61,9.72,9.03,9.46,1917636,0
+NVTS.US,D,20220218,000000,9.3,9.58,9.0553,9.47,1126574,0
+NVTS.US,D,20220222,000000,9.26,9.67,9,9.1,1434824,0
+NVTS.US,D,20220223,000000,9,9.61,8.92,8.96,1123898,0
+NVTS.US,D,20220224,000000,8.5,9.39,8.49,9.26,2261118,0
+NVTS.US,D,20220225,000000,9.1,9.675,9.1,9.6,1072594,0
+NVTS.US,D,20220228,000000,9.51,9.835,9.22,9.74,968415,0
+NVTS.US,D,20220301,000000,9.65,9.8399,9.33,9.38,2777782,0
+NVTS.US,D,20220302,000000,9.41,9.69,9.23,9.55,682320,0
+NVTS.US,D,20220303,000000,9.61,9.61,8.76,8.79,1418940,0
+NVTS.US,D,20220304,000000,8.7,8.88,8.211,8.3,1245627,0
+NVTS.US,D,20220307,000000,8.15,8.48,7.95,8.02,1075619,0
+NVTS.US,D,20220308,000000,7.98,8.65,7.63,8.25,1634815,0
+NVTS.US,D,20220309,000000,8.49,8.72,8.31,8.48,860935,0
+NVTS.US,D,20220310,000000,8.27,8.41,8.13,8.23,939537,0
+NVTS.US,D,20220311,000000,8.25,8.34,7.87,7.88,1182759,0
+NVTS.US,D,20220314,000000,7.99,8.06,7.6,7.63,2463741,0
+NVTS.US,D,20220315,000000,7.64,8.1894,7.56,8,1756287,0
+NVTS.US,D,20220316,000000,8.39,9.02,8.14,9.01,2044232,0
+NVTS.US,D,20220317,000000,8.94,9.57,8.86,9.54,1286038,0
+NVTS.US,D,20220318,000000,9.46,9.9,9.28,9.66,6893802,0
+NVTS.US,D,20220321,000000,9.66,9.71,9.16,9.42,1069247,0
+NVTS.US,D,20220322,000000,9.33,10.2,9.33,9.72,784075,0
+NVTS.US,D,20220323,000000,9.5,9.815,9.27,9.28,530761,0
+NVTS.US,D,20220324,000000,9.6,11.01,9.58,10.63,2555903,0
+NVTS.US,D,20220325,000000,10.61,10.825,10.26,10.48,1318018,0
+NVTS.US,D,20220328,000000,10.48,10.8,10.04,10.28,1108683,0
+NVTS.US,D,20220329,000000,10.32,10.83,10.3001,10.63,1143043,0
+NVTS.US,D,20220330,000000,10.51,10.62,9.545,9.83,3760647,0
+NVTS.US,D,20220331,000000,9.97,10.3,9.63,10.28,1141187,0
+NVTS.US,D,20220401,000000,10.27,10.28,9.68,9.72,1098200,0
+NVTS.US,D,20220404,000000,9.74,10.58,9.74,10.55,1178649,0
+NVTS.US,D,20220405,000000,10.49,10.54,9.615,9.65,1183929,0
+NVTS.US,D,20220406,000000,9.45,9.465,8.85,9.04,1272631,0
+NVTS.US,D,20220407,000000,8.99,9.25,8.41,8.73,1154790,0
+NVTS.US,D,20220408,000000,8.71,8.73,8.4001,8.5,728046,0
+NVTS.US,D,20220411,000000,8.4,8.57,8.26,8.35,626768,0
+NVTS.US,D,20220412,000000,8.7,8.85,8.09,8.1,795828,0
+NVTS.US,D,20220413,000000,8.29,8.41,7.92,8.36,1212041,0
+NVTS.US,D,20220414,000000,8.4,8.49,8.01,8.04,664185,0
+NVTS.US,D,20220418,000000,8.06,8.12,7.7,8.03,1062518,0
+NVTS.US,D,20220419,000000,8,8.29,7.88,8.22,476189,0
+NVTS.US,D,20220420,000000,8.25,8.3,7.77,7.88,883002,0
+NVTS.US,D,20220421,000000,8.01,8.23,7.41,7.46,922172,0
+NVTS.US,D,20220422,000000,7.46,7.65,7.32,7.35,707018,0
+NVTS.US,D,20220425,000000,7.2,7.6,7.16,7.58,803417,0
+NVTS.US,D,20220426,000000,7.5,7.59,7,7.01,874995,0
+NVTS.US,D,20220427,000000,7.02,7.3,6.74,6.84,723846,0
+NVTS.US,D,20220428,000000,7,7.32,6.6504,7.2,891033,0
+NVTS.US,D,20220429,000000,7.12,7.54,6.82,6.86,604356,0
+NVTS.US,D,20220502,000000,6.89,7.22,6.74,7.21,681647,0
+NVTS.US,D,20220503,000000,7.2,7.47,7.03,7.39,670057,0
+NVTS.US,D,20220504,000000,7.61,7.79,7.09,7.79,631213,0
+NVTS.US,D,20220505,000000,7.77,7.77,7.08,7.21,530145,0
+NVTS.US,D,20220506,000000,7.12,7.18,6.74,6.94,704465,0
+NVTS.US,D,20220509,000000,6.75,6.8,5.6,5.64,1413217,0
+NVTS.US,D,20220510,000000,5.78,6.375,5.735,5.95,1184577,0
+NVTS.US,D,20220511,000000,6,6.06,5.55,5.57,942662,0
+NVTS.US,D,20220512,000000,5.89,6,5.34,5.81,1288828,0
+NVTS.US,D,20220513,000000,6,6.8,6,6.67,1532700,0
+NVTS.US,D,20220516,000000,6.53,6.85,6.26,6.49,1145497,0
+NVTS.US,D,20220517,000000,6.67,7.05,6.65,7.01,1006765,0
+NVTS.US,D,20220518,000000,6.82,7.33,6.79,6.96,731991,0
+NVTS.US,D,20220519,000000,6.9,7.53,6.9,7.45,872668,0
+NVTS.US,D,20220520,000000,7.59,7.6,6.76,7.11,792389,0
+NVTS.US,D,20220523,000000,7.28,7.34,6.8,7.16,619010,0
+NVTS.US,D,20220524,000000,7,7,6.6,6.72,725521,0
+NVTS.US,D,20220525,000000,6.6,7.08,6.6,7.05,515284,0
+NVTS.US,D,20220526,000000,6.97,7.58,6.91,7.49,547875,0
+NVTS.US,D,20220527,000000,7.6,8,7.6,8,753013,0
+NVTS.US,D,20220531,000000,8,8.2,7.795,7.96,1685140,0
+NVTS.US,D,20220601,000000,7.92,7.96,7.58,7.73,685869,0
+NVTS.US,D,20220602,000000,7.72,8.305,7.72,8.25,997965,0
+NVTS.US,D,20220603,000000,8.06,8.19,7.86,8.12,773431,0
+NVTS.US,D,20220606,000000,8.33,8.35,6.85,7.02,1975950,0
+NVTS.US,D,20220607,000000,6.98,7.01,6.305,6.72,1538296,0
+NVTS.US,D,20220608,000000,6.63,7,6.565,6.64,766748,0
+NVTS.US,D,20220609,000000,6.53,6.825,6.4,6.41,602420,0
+NVTS.US,D,20220610,000000,6.27,6.44,5.91,5.95,1004130,0
+NVTS.US,D,20220613,000000,5.6,5.74,5.3,5.31,2107897,0
+NVTS.US,D,20220614,000000,5.38,5.54,5.08,5.16,1355457,0
+NVTS.US,D,20220615,000000,5.21,5.56,5.18,5.46,1417642,0
+NVTS.US,D,20220616,000000,5.21,5.32,4.9,4.92,1031419,0
+NVTS.US,D,20220617,000000,4.99,5.38,4.92,5.37,2768618,0
+NVTS.US,D,20220621,000000,5.53,5.61,5.145,5.17,1150423,0
+NVTS.US,D,20220622,000000,5.03,5.18,4.73,4.77,1350472,0
+NVTS.US,D,20220623,000000,4.87,4.93,4.67,4.9,1070775,0
+NVTS.US,D,20220624,000000,4.98,5.0888,4.69,4.73,1621243,0
+NVTS.US,D,20220627,000000,4.78,4.95,4.59,4.65,972912,0
+NVTS.US,D,20220628,000000,4.75,4.84,4.28,4.31,1238273,0
+NVTS.US,D,20220629,000000,4.25,4.29,3.98,4.13,2581165,0
+NVTS.US,D,20220630,000000,4.1,4.11,3.84,3.86,1279704,0
+NVTS.US,D,20220701,000000,3.86,3.94,3.62,3.7,1179511,0
+NVTS.US,D,20220705,000000,3.66,3.725,3.51,3.72,861890,0
+NVTS.US,D,20220706,000000,3.51,3.7999,3.51,3.6,1459241,0
+NVTS.US,D,20220707,000000,3.67,4.03,3.67,4.03,1296057,0
+NVTS.US,D,20220708,000000,3.99,4.19,3.91,4.12,1092495,0
+NVTS.US,D,20220711,000000,4.1,4.12,3.73,3.73,1135175,0
+NVTS.US,D,20220712,000000,3.77,3.8986,3.62,3.75,919667,0
+NVTS.US,D,20220713,000000,3.7,3.76,3.58,3.69,656093,0
+NVTS.US,D,20220714,000000,3.74,3.81,3.52,3.79,733473,0
+NVTS.US,D,20220715,000000,3.84,4.045,3.79,4.03,739503,0
+NVTS.US,D,20220718,000000,4.15,4.4,4.15,4.24,859170,0
+NVTS.US,D,20220719,000000,4.37,4.47,4.3,4.36,1127229,0
+NVTS.US,D,20220720,000000,4.47,5.075,4.39,5.05,1352453,0
+NVTS.US,D,20220721,000000,5.06,5.18,4.82,5.05,1059862,0
+NVTS.US,D,20220722,000000,5.02,5.02,4.69,4.75,714289,0
+NVTS.US,D,20220725,000000,4.77,4.83,4.65,4.81,622533,0
+NVTS.US,D,20220726,000000,4.77,4.77,4.57,4.69,616562,0
+NVTS.US,D,20220727,000000,4.83,5.15,4.74,5.13,1122782,0
+NVTS.US,D,20220728,000000,5.15,5.1982,4.9,5.09,848753,0
+NVTS.US,D,20220729,000000,5.07,5.24,5.0183,5.22,655463,0
+NVTS.US,D,20220801,000000,5.13,5.15,4.87,4.95,876332,0
+NVTS.US,D,20220802,000000,4.89,5.18,4.85,5.12,421401,0
+NVTS.US,D,20220803,000000,5.12,5.305,5.0884,5.29,602629,0
+NVTS.US,D,20220804,000000,5.3,5.405,5.24,5.34,749015,0
+NVTS.US,D,20220805,000000,5.31,5.36,5.02,5.16,766874,0
+NVTS.US,D,20220808,000000,5.16,5.25,4.85,4.94,646213,0
+NVTS.US,D,20220809,000000,4.92,5.05,4.44,4.52,786137,0
+NVTS.US,D,20220810,000000,4.69,5.385,4.63,5.35,1092950,0
+NVTS.US,D,20220811,000000,5.51,5.72,5.26,5.36,1221283,0
+NVTS.US,D,20220812,000000,5.44,5.945,5.435,5.88,1179389,0
+NVTS.US,D,20220815,000000,6,6.82,5.75,6.16,3399281,0
+NVTS.US,D,20220816,000000,6.16,8.0996,6.08,7.76,4846357,0
+NVTS.US,D,20220817,000000,7.5,7.59,6.7201,6.92,2380831,0
+NVTS.US,D,20220818,000000,6.97,7.52,6.651,7.07,2214881,0
+NVTS.US,D,20220819,000000,6.88,6.9,6.08,6.28,2218402,0
+NVTS.US,D,20220822,000000,5.95,6,5.54,5.55,2244829,0
+NVTS.US,D,20220823,000000,5.71,5.74,5.355,5.485,1226632,0
+NVTS.US,D,20220824,000000,5.38,5.79,5.38,5.67,1100298,0
+NVTS.US,D,20220825,000000,5.8,6.71,5.8,6.65,2238062,0
+NVTS.US,D,20220826,000000,6.45,6.75,6.16,6.23,1607267,0
+NVTS.US,D,20220829,000000,6.03,6.4349,5.91,5.92,1014299,0
+NVTS.US,D,20220830,000000,6.06,6.26,5.725,5.89,811004,0
+NVTS.US,D,20220831,000000,5.95,5.95,5.65,5.91,1463736,0
+NVTS.US,D,20220901,000000,5.67,5.68,4.96,5.14,2902922,0
+NVTS.US,D,20220902,000000,5.3,5.495,5.14,5.25,1131404,0
+NVTS.US,D,20220906,000000,5.23,5.28,4.93,5.24,1454712,0
+NVTS.US,D,20220907,000000,5.19,5.51,5.1,5.5,1186207,0
+NVTS.US,D,20220908,000000,5.36,5.69,5.25,5.62,1004036,0
+NVTS.US,D,20220909,000000,5.73,5.81,5.63,5.76,840843,0
+NVTS.US,D,20220912,000000,5.78,5.88,5.55,5.73,1078017,0
+NVTS.US,D,20220913,000000,5.5,5.52,5.28,5.5,1274033,0
+NVTS.US,D,20220914,000000,5.5,5.75,5.39,5.72,913197,0
+NVTS.US,D,20220915,000000,5.66,5.99,5.65,5.92,1855967,0
+NVTS.US,D,20220916,000000,5.75,5.89,5.495,5.77,2102563,0
+NVTS.US,D,20220919,000000,5.61,5.7,5.4,5.43,757240,0
+NVTS.US,D,20220920,000000,5.39,5.62,5.35,5.44,656902,0
+NVTS.US,D,20220921,000000,5.51,5.68,5.37,5.37,798140,0
+NVTS.US,D,20220922,000000,5.39,5.44,4.88,4.89,1340736,0
+NVTS.US,D,20220923,000000,4.8,4.83,4.6,4.77,879693,0
+NVTS.US,D,20220926,000000,4.79,5.1,4.745,4.75,925328,0
+NVTS.US,D,20220927,000000,4.88,5.18,4.825,5.11,1646781,0
+NVTS.US,D,20220928,000000,5.07,5.4101,4.935,5.28,848659,0
+NVTS.US,D,20220929,000000,5.12,5.34,4.83,5.28,1925142,0
+NVTS.US,D,20220930,000000,5.19,5.315,4.82,4.85,1095853,0
+NVTS.US,D,20221003,000000,4.9,5.17,4.82,5.09,1057438,0
+NVTS.US,D,20221004,000000,5.27,5.62,5.27,5.46,1646389,0
+NVTS.US,D,20221005,000000,5.28,5.71,5.15,5.62,848954,0
+NVTS.US,D,20221006,000000,5.62,5.91,5.31,5.34,1410145,0
+NVTS.US,D,20221007,000000,5.19,5.23,4.81,4.84,1709023,0
+NVTS.US,D,20221010,000000,4.8,4.8,4.27,4.28,1247523,0
+NVTS.US,D,20221011,000000,4.25,4.35,4,4.25,1112149,0
+NVTS.US,D,20221012,000000,4.25,4.26,4,4.02,1774728,0
+NVTS.US,D,20221013,000000,3.95,4.46,3.84,4.29,1183851,0
+NVTS.US,D,20221014,000000,4.34,4.42,4.06,4.08,845816,0
+NVTS.US,D,20221017,000000,4.24,4.395,4.135,4.15,793711,0
+NVTS.US,D,20221018,000000,4.29,4.4,4,4.12,987047,0
+NVTS.US,D,20221019,000000,4.1,4.11,3.88,3.94,1029888,0
+NVTS.US,D,20221020,000000,4,4.27,4,4.19,988909,0
+NVTS.US,D,20221021,000000,4.15,4.275,4.0212,4.22,1026755,0
+NVTS.US,D,20221024,000000,4.25,4.26,4.0495,4.18,790090,0
+NVTS.US,D,20221025,000000,4.36,4.555,4.2678,4.5,1128604,0
+NVTS.US,D,20221026,000000,4.36,4.685,4.35,4.55,1012323,0
+NVTS.US,D,20221027,000000,4.58,4.645,4.09,4.09,1583454,0
+NVTS.US,D,20221028,000000,4.1,4.25,4.09,4.24,779299,0
+NVTS.US,D,20221031,000000,4.2,4.29,4.02,4.21,1395770,0
+NVTS.US,D,20221101,000000,4.32,4.43,4.15,4.15,855826,0
+NVTS.US,D,20221102,000000,4.22,4.4,4.08,4.08,909923,0
+NVTS.US,D,20221103,000000,4.1,4.165,3.955,4.12,981906,0
+NVTS.US,D,20221104,000000,4.22,4.27,4.03,4.22,885028,0
+NVTS.US,D,20221107,000000,4.2,4.245,4.065,4.14,1395299,0
+NVTS.US,D,20221108,000000,4.16,4.61,4.08,4.39,1646967,0
+NVTS.US,D,20221109,000000,4.4,4.41,3.97,4,1498454,0
+NVTS.US,D,20221110,000000,4.3,4.5785,4.29,4.4,2088800,0
+NVTS.US,D,20221111,000000,4.35,4.93,4.28,4.89,1881154,0
+NVTS.US,D,20221114,000000,4.82,5.54,4.65,5.32,2780183,0
+NVTS.US,D,20221115,000000,5.48,5.67,5.3008,5.46,1487819,0
+NVTS.US,D,20221116,000000,5.35,5.35,4.92,5,1253009,0
+NVTS.US,D,20221117,000000,4.82,4.95,4.71,4.74,796743,0
+NVTS.US,D,20221118,000000,4.37,4.62,4.3,4.61,1582334,0
+NVTS.US,D,20221121,000000,4.06,4.515,4.06,4.49,1325753,0
+NVTS.US,D,20221122,000000,4.52,4.52,4.3675,4.51,595356,0
+NVTS.US,D,20221123,000000,4.46,4.715,4.45,4.65,559779,0
+NVTS.US,D,20221125,000000,4.61,4.618,4.44,4.46,423288,0
+NVTS.US,D,20221128,000000,4.4,4.445,4.145,4.15,587933,0
+NVTS.US,D,20221129,000000,4.21,4.35,4.17,4.22,610028,0
+NVTS.US,D,20221130,000000,4.28,4.76,4.23,4.76,1608687,0
+NVTS.US,D,20221201,000000,4.76,4.89,4.62,4.64,674496,0
+NVTS.US,D,20221202,000000,4.5,4.68,4.43,4.49,1003781,0
+NVTS.US,D,20221205,000000,4.5,4.67,4.4,4.47,940087,0
+NVTS.US,D,20221206,000000,4.5,4.53,4.23,4.29,742430,0
+NVTS.US,D,20221207,000000,4.24,4.29,4.145,4.21,630020,0
+NVTS.US,D,20221208,000000,4.22,4.41,4.1688,4.32,744937,0
+NVTS.US,D,20221209,000000,4.3,4.485,4.21,4.36,742244,0
+NVTS.US,D,20221212,000000,4.33,4.33,4,4.13,1147495,0
+NVTS.US,D,20221213,000000,4.36,4.47,4.08,4.12,1185399,0
+NVTS.US,D,20221214,000000,4.1,4.17,3.95,4.01,1729016,0
+NVTS.US,D,20221215,000000,3.9,4.01,3.86,3.89,1763500,0
+NVTS.US,D,20221216,000000,3.87,3.91,3.66,3.72,2895429,0
+NVTS.US,D,20221219,000000,3.72,3.725,3.39,3.45,2046702,0
+NVTS.US,D,20221220,000000,3.42,3.635,3.389,3.44,1634018,0
+NVTS.US,D,20221221,000000,3.52,3.66,3.43,3.65,790852,0
+NVTS.US,D,20221222,000000,3.6,3.64,3.455,3.56,908198,0
+NVTS.US,D,20221223,000000,3.55,3.58,3.4,3.48,781206,0
+NVTS.US,D,20221227,000000,3.45,3.475,3.18,3.22,1256408,0
+NVTS.US,D,20221228,000000,3.13,3.41,3.11,3.25,1491541,0
+NVTS.US,D,20221229,000000,3.31,3.498,3.27,3.45,1575787,0
+NVTS.US,D,20221230,000000,3.42,3.53,3.3095,3.51,874241,0
+NVTS.US,D,20230103,000000,3.59,3.72,3.5488,3.61,756485,0
+NVTS.US,D,20230104,000000,3.68,3.81,3.65,3.81,665929,0
+NVTS.US,D,20230105,000000,3.8,3.8,3.625,3.63,499449,0
+NVTS.US,D,20230106,000000,3.63,3.875,3.53,3.82,717741,0
+NVTS.US,D,20230109,000000,3.85,4.15,3.84,4.05,1148688,0
+NVTS.US,D,20230110,000000,4.05,4.09,3.95,4.07,789360,0
+NVTS.US,D,20230111,000000,4.05,4.205,3.97,4.19,941867,0
+NVTS.US,D,20230112,000000,4.26,4.51,4.14,4.5,1360682,0
+NVTS.US,D,20230113,000000,4.43,4.6,4.42,4.58,1236874,0
+NVTS.US,D,20230117,000000,4.56,4.605,4.505,4.6,1774897,0
+NVTS.US,D,20230118,000000,4.6,4.62,4.315,4.41,1057541,0
+NVTS.US,D,20230119,000000,4.35,4.41,4.12,4.26,908420,0
+NVTS.US,D,20230120,000000,4.32,4.45,4.25,4.4,571621,0
+NVTS.US,D,20230123,000000,4.44,4.77,4.3922,4.75,987561,0
+NVTS.US,D,20230124,000000,4.71,5.01,4.68,4.84,1425945,0
+NVTS.US,D,20230125,000000,4.74,4.99,4.64,4.98,716654,0
+NVTS.US,D,20230126,000000,5.02,5.07,4.79,5.01,744789,0
+NVTS.US,D,20230127,000000,4.975,5.25,4.93,5.17,822833,0
+NVTS.US,D,20230130,000000,5.09,5.09,4.92,4.93,649753,0
+NVTS.US,D,20230131,000000,4.96,5.065,4.82,4.96,1396021,0
+NVTS.US,D,20230201,000000,5.02,5.65,5.02,5.56,1877590,0
+NVTS.US,D,20230202,000000,5.58,5.9,5.53,5.84,1435737,0
+NVTS.US,D,20230203,000000,5.7,6.05,5.632,5.8,1408568,0
+NVTS.US,D,20230206,000000,5.76,5.86,5.605,5.65,814337,0
+NVTS.US,D,20230207,000000,5.62,5.79,5.4101,5.73,1257085,0
+NVTS.US,D,20230208,000000,5.8,6.04,5.42,5.46,981811,0
+NVTS.US,D,20230209,000000,5.6,5.88,5.28,5.37,1193811,0
+NVTS.US,D,20230210,000000,5.31,5.44,5.17,5.33,949236,0
+NVTS.US,D,20230213,000000,5.4,5.415,5.22,5.32,737082,0
+NVTS.US,D,20230214,000000,5.25,5.775,5.25,5.65,1017114,0
+NVTS.US,D,20230215,000000,5.61,5.89,5.5798,5.85,881804,0
+NVTS.US,D,20230216,000000,5.7,6.08,5.66,5.84,1102123,0
+NVTS.US,D,20230217,000000,5.89,5.93,5.6985,5.77,638336,0
+NVTS.US,D,20230221,000000,5.7,6,5.065,5.07,2197020,0
+NVTS.US,D,20230222,000000,5.15,5.4589,5.14,5.405,1160533,0
+NVTS.US,D,20230223,000000,5.62,5.935,5.57,5.77,1615185,0
+NVTS.US,D,20230224,000000,5.9,6.96,5.63,6.13,6150799,0
+NVTS.US,D,20230227,000000,6.01,6.515,5.955,6.45,2719232,0
+NVTS.US,D,20230228,000000,6.19,6.555,6.19,6.49,2726942,0
+NVTS.US,D,20230301,000000,6.54,6.58,6.08,6.09,1601621,0
+NVTS.US,D,20230302,000000,5.92,6.145,5.53,6.07,2271885,0
+NVTS.US,D,20230303,000000,5.82,6.455,5.82,6.32,1466143,0
+NVTS.US,D,20230306,000000,6.43,6.75,6.27,6.31,2215659,0
+NVTS.US,D,20230307,000000,6.12,6.675,6.12,6.32,2244543,0
+NVTS.US,D,20230308,000000,6.45,6.78,6.38,6.75,1589024,0
+NVTS.US,D,20230309,000000,6.63,6.81,6.32,6.33,1725201,0
+NVTS.US,D,20230310,000000,6.34,6.55,6,6.17,1688088,0
+NVTS.US,D,20230313,000000,6.04,6.425,5.821,6.38,1600437,0
+NVTS.US,D,20230314,000000,6.47,6.645,6.27,6.49,1471606,0
+NVTS.US,D,20230315,000000,6.3,6.35,5.84,6.04,2197214,0
+NVTS.US,D,20230316,000000,6.06,6.75,5.97,6.665,1679376,0
+NVTS.US,D,20230317,000000,6.55,6.69,6.299,6.39,2659849,0
+NVTS.US,D,20230320,000000,6.33,6.465,6.24,6.45,1063155,0
+NVTS.US,D,20230321,000000,6.49,7.13,6.49,7.1,1865448,0
+NVTS.US,D,20230322,000000,7.06,7.28,6.82,6.82,1479479,0
+NVTS.US,D,20230323,000000,7.03,7.1,6.61,6.88,1581160,0
+NVTS.US,D,20230324,000000,6.7,6.73,6.24,6.5,2371335,0
+NVTS.US,D,20230327,000000,6.55,6.9275,6.38,6.87,1665108,0
+NVTS.US,D,20230328,000000,6.85,6.85,6.26,6.46,2369747,0
+NVTS.US,D,20230329,000000,6.59,6.94,6.43,6.9,1687913,0
+NVTS.US,D,20230330,000000,7.05,7.06,6.905,6.95,4449213,0
+NVTS.US,D,20230331,000000,6.97,7.37,6.86,7.31,3046678,0
+NVTS.US,D,20230403,000000,7.3,7.46,7.02,7.23,1511462,0
+NVTS.US,D,20230404,000000,7.26,7.28,7.055,7.23,1323256,0
+NVTS.US,D,20230405,000000,7.17,7.325,6.63,6.83,1757745,0
+NVTS.US,D,20230406,000000,6.76,6.88,6.52,6.77,1202707,0
+NVTS.US,D,20230410,000000,6.7,7,6.56,6.97,931949,0
+NVTS.US,D,20230411,000000,7,7.02,6.75,6.87,836709,0
+NVTS.US,D,20230412,000000,7,7.09,6.66,6.71,908270,0
+NVTS.US,D,20230413,000000,6.83,6.92,6.73,6.73,622043,0
+NVTS.US,D,20230414,000000,6.72,6.92,6.6601,6.78,1007893,0
+NVTS.US,D,20230417,000000,6.76,7.14,6.6615,6.81,1382601,0
+NVTS.US,D,20230418,000000,6.88,7,6.76,6.97,1222714,0
+NVTS.US,D,20230419,000000,6.87,6.9284,6.725,6.82,850124,0
+NVTS.US,D,20230420,000000,6.68,6.85,6.62,6.77,1144991,0
+NVTS.US,D,20230421,000000,6.8,6.9487,6.55,6.88,1268391,0
+NVTS.US,D,20230424,000000,6.84,6.9,6.34,6.44,1502615,0
+NVTS.US,D,20230425,000000,6.34,6.36,5.51,5.64,2144795,0
+NVTS.US,D,20230426,000000,5.81,5.94,5.36,5.48,1629061,0
+NVTS.US,D,20230427,000000,5.5,5.5,5.24,5.28,1094541,0
+NVTS.US,D,20230428,000000,5.345,5.38,5.16,5.33,1118892,0
+NVTS.US,D,20230501,000000,5.35,5.54,5.285,5.37,1077859,0
+NVTS.US,D,20230502,000000,5.37,5.5,5.3,5.43,959368,0
+NVTS.US,D,20230503,000000,5.39,5.8001,5.34,5.66,996506,0
+NVTS.US,D,20230504,000000,5.63,5.769,5.45,5.65,1298249,0
+NVTS.US,D,20230505,000000,5.72,6.125,5.705,6.09,1012946,0
+NVTS.US,D,20230508,000000,6.12,6.55,5.96,6.47,1337207,0
+NVTS.US,D,20230509,000000,6.35,6.475,6.21,6.39,860997,0
+NVTS.US,D,20230510,000000,6.56,6.65,6.392,6.42,1074826,0
+NVTS.US,D,20230511,000000,6.4,6.43,6.035,6.23,899483,0
+NVTS.US,D,20230512,000000,6.3,6.3401,6.095,6.25,841334,0
+NVTS.US,D,20230515,000000,6.29,6.825,6,6.64,2311893,0
+NVTS.US,D,20230516,000000,6.85,8.11,6.85,7.99,8493262,0
+NVTS.US,D,20230517,000000,8,8.5,7.84,8.33,5375296,0
+NVTS.US,D,20230518,000000,8.42,8.74,8.2614,8.5,2902596,0
+NVTS.US,D,20230519,000000,8.5,8.52,8.2,8.5,2578897,0
+NVTS.US,D,20230522,000000,8.47,9.21,8.41,9.16,2471305,0
+NVTS.US,D,20230523,000000,9,9.72,8.86,9.47,2470001,0
+NVTS.US,D,20230524,000000,7.35,7.92,7.15,7.51,13643080,0
+NVTS.US,D,20230525,000000,7.99,8.06,7.15,7.53,4738144,0
+NVTS.US,D,20230526,000000,7.57,8.57,7.57,8.51,4811969,0
+NVTS.US,D,20230530,000000,8.85,8.9355,8.01,8.51,3248188,0
+NVTS.US,D,20230531,000000,8.35,8.62,7.9601,8.55,4330155,0
+NVTS.US,D,20230601,000000,8.5,8.965,8.36,8.87,2260488,0
+NVTS.US,D,20230602,000000,9,9,8.6606,8.94,1422293,0
+NVTS.US,D,20230605,000000,8.89,9.09,8.66,9.02,1287690,0
+NVTS.US,D,20230606,000000,9.01,9.28,8.84,9.04,2004666,0
+NVTS.US,D,20230607,000000,9.06,9.305,8.9,9.07,2057454,0
+NVTS.US,D,20230608,000000,9.1,9.34,8.97,9.32,1767292,0
+NVTS.US,D,20230609,000000,9.38,9.465,9.17,9.25,1378425,0
+NVTS.US,D,20230612,000000,9.32,10.1,9.19,9.77,3901306,0
+NVTS.US,D,20230613,000000,10,10.11,9.6321,9.99,2954662,0
+NVTS.US,D,20230614,000000,9.92,10.115,9.73,10,2503164,0
+NVTS.US,D,20230615,000000,9.81,10,9.57,9.59,1719833,0
+NVTS.US,D,20230616,000000,9.57,9.59,9.2,9.38,3134808,0
+NVTS.US,D,20230620,000000,9.36,9.51,8.891,9.04,2031649,0
+NVTS.US,D,20230621,000000,8.94,9.185,8.715,8.84,1909774,0
+NVTS.US,D,20230622,000000,8.77,9.05,8.71,8.86,1444897,0
+NVTS.US,D,20230623,000000,8.65,8.88,8.5301,8.77,16668555,0
+NVTS.US,D,20230626,000000,8.83,9.13,8.69,8.94,1851613,0
+NVTS.US,D,20230627,000000,9.03,9.37,8.845,9.32,1515878,0
+NVTS.US,D,20230628,000000,9.11,9.835,9.08,9.83,1549955,0
+NVTS.US,D,20230629,000000,9.91,10.37,9.845,9.98,2399675,0
+NVTS.US,D,20230630,000000,10.05,10.6199,10,10.54,2544858,0
+NVTS.US,D,20230703,000000,10.54,10.8,10.18,10.4,1153234,0
+NVTS.US,D,20230705,000000,10.38,11.165,10.2815,10.55,2133877,0
+NVTS.US,D,20230706,000000,10.43,10.455,9.88,10.01,2098065,0
+NVTS.US,D,20230707,000000,10.08,10.66,9.96,10.2,1331353,0
+NVTS.US,D,20230710,000000,10.25,10.36,9.91,10.26,1416427,0
+NVTS.US,D,20230711,000000,10.3,10.4,10.04,10.31,1140711,0
+NVTS.US,D,20230712,000000,10.6,10.8792,10.2308,10.34,1474365,0
+NVTS.US,D,20230713,000000,10.43,10.79,10.34,10.69,1167734,0
+NVTS.US,D,20230714,000000,10.73,10.78,9.89,9.97,1474655,0
+NVTS.US,D,20230717,000000,10.16,10.48,9.76,10.39,1339228,0
+NVTS.US,D,20230718,000000,10.43,10.75,10.38,10.64,1298817,0
+NVTS.US,D,20230719,000000,10.65,10.7352,10.155,10.3,1339638,0
+NVTS.US,D,20230720,000000,10.12,10.12,9.43,9.56,2454968,0
+NVTS.US,D,20230721,000000,9.67,9.74,9.255,9.59,1641572,0
+NVTS.US,D,20230724,000000,9.57,9.63,9.25,9.53,1242231,0
+NVTS.US,D,20230725,000000,9.6,10.165,9.53,10.01,1637456,0
+NVTS.US,D,20230726,000000,9.91,9.985,9.56,9.62,1418514,0
+NVTS.US,D,20230727,000000,9.88,9.945,9.6009,9.71,1170319,0
+NVTS.US,D,20230728,000000,9.97,10.19,9.78,10.07,1116374,0
+NVTS.US,D,20230731,000000,10.14,10.59,10.11,10.58,1448960,0
+NVTS.US,D,20230801,000000,10.41,10.9,10.4001,10.83,1239033,0
+NVTS.US,D,20230802,000000,10.59,10.6,9.79,9.95,1560984,0
+NVTS.US,D,20230803,000000,9.86,10.02,9.66,9.88,811424,0
+NVTS.US,D,20230804,000000,9.79,9.92,9.55,9.69,1092645,0
+NVTS.US,D,20230807,000000,9.7,9.7,9.07,9.34,1387529,0
+NVTS.US,D,20230808,000000,9.1,9.2,8.87,9.18,1333147,0
+NVTS.US,D,20230809,000000,9.17,9.22,8.71,8.84,1777913,0
+NVTS.US,D,20230810,000000,8.9,9.075,8.765,8.86,1436916,0
+NVTS.US,D,20230811,000000,8.76,8.8,8.235,8.3,2678327,0
+NVTS.US,D,20230814,000000,8.28,8.68,8.15,8.61,2881623,0
+NVTS.US,D,20230815,000000,9.81,10.1,8.46,9.01,8676098,0
+NVTS.US,D,20230816,000000,9.01,9.02,8.22,8.25,3974840,0
+NVTS.US,D,20230817,000000,8.19,8.21,7.39,7.775,3885114,0
+NVTS.US,D,20230818,000000,7.61,8.05,7.5,7.92,1984760,0
+NVTS.US,D,20230821,000000,7.96,8.47,7.83,8.41,1981076,0
+NVTS.US,D,20230822,000000,8.6,8.645,8.04,8.48,2692948,0
+NVTS.US,D,20230823,000000,8.46,8.6917,8.28,8.61,1671180,0
+NVTS.US,D,20230824,000000,8.8,8.86,8.025,8.29,2693331,0
+NVTS.US,D,20230825,000000,8.35,8.57,8.1724,8.49,1546183,0
+NVTS.US,D,20230828,000000,8.5,8.59,8.065,8.42,2128494,0
+NVTS.US,D,20230829,000000,8.2,8.39,8.01,8.18,2881851,0
+NVTS.US,D,20230830,000000,8.14,8.475,8.0105,8.44,3201406,0
+NVTS.US,D,20230831,000000,8.47,8.89,8.43,8.83,3067930,0
+NVTS.US,D,20230901,000000,8.9,8.949,8.7,8.76,1323659,0
+NVTS.US,D,20230905,000000,8.5,8.855,8.5,8.58,1582088,0
+NVTS.US,D,20230906,000000,8.58,8.78,8.48,8.55,2333423,0
+NVTS.US,D,20230907,000000,8.35,8.37,8.06,8.25,2396310,0
+NVTS.US,D,20230908,000000,8.23,8.335,8.105,8.26,1468675,0
+NVTS.US,D,20230911,000000,8.42,8.4591,7.95,8.11,2052877,0
+NVTS.US,D,20230912,000000,8.1,8.36,8.07,8.08,2787341,0
+NVTS.US,D,20230913,000000,8.04,8.07,7.74,7.75,1890395,0
+NVTS.US,D,20230914,000000,7.85,8.045,7.74,7.77,1714564,0
+NVTS.US,D,20230915,000000,7.77,7.815,7.53,7.59,6439732,0
+NVTS.US,D,20230918,000000,7.5,7.78,7.44,7.7,1181476,0
+NVTS.US,D,20230919,000000,7.7,7.7,7.44,7.48,1157748,0
+NVTS.US,D,20230920,000000,7.52,7.59,7.225,7.24,871016,0
+NVTS.US,D,20230921,000000,7.01,7.08,6.81,6.82,1424742,0
+NVTS.US,D,20230922,000000,6.98,7.17,6.8801,6.96,1353358,0
+NVTS.US,D,20230925,000000,6.87,7.07,6.8,7.02,1155383,0
+NVTS.US,D,20230926,000000,6.95,7.06,6.745,6.79,1436698,0
+NVTS.US,D,20230927,000000,6.89,6.99,6.72,6.87,937141,0
+NVTS.US,D,20230928,000000,6.88,7.125,6.73,6.82,2049531,0
+NVTS.US,D,20230929,000000,7.01,7.07,6.821,6.95,2601321,0
+NVTS.US,D,20231002,000000,6.95,7.095,6.865,6.95,1351884,0
+NVTS.US,D,20231003,000000,6.85,6.93,6.61,6.68,1195097,0
+NVTS.US,D,20231004,000000,6.73,6.77,6.545,6.73,1328034,0
+NVTS.US,D,20231005,000000,6.71,6.735,6.265,6.32,1717901,0
+NVTS.US,D,20231006,000000,6.21,6.455,6.17,6.43,1357788,0
+NVTS.US,D,20231009,000000,6.28,6.42,6,6.05,1531436,0
+NVTS.US,D,20231010,000000,6.05,6.56,6.05,6.36,1400626,0
+NVTS.US,D,20231011,000000,6.47,6.55,6.24,6.3,941846,0
+NVTS.US,D,20231012,000000,6.36,6.5,6.14,6.25,1369628,0
+NVTS.US,D,20231013,000000,6.25,6.26,5.8,5.89,2478172,0
+NVTS.US,D,20231016,000000,5.94,6.01,5.83,5.89,1426475,0
+NVTS.US,D,20231017,000000,5.82,6.03,5.64,5.91,1644688,0
+NVTS.US,D,20231018,000000,5.82,5.835,5.6927,5.78,1580003,0
+NVTS.US,D,20231019,000000,5.82,5.89,5.73,5.74,1222128,0
+NVTS.US,D,20231020,000000,5.72,5.815,5.535,5.59,1257264,0
+NVTS.US,D,20231023,000000,5.54,5.55,5.38,5.38,1792597,0
+NVTS.US,D,20231024,000000,5.48,5.755,5.48,5.59,1655174,0
+NVTS.US,D,20231025,000000,5.45,5.47,5.28,5.29,1275156,0
+NVTS.US,D,20231026,000000,5.29,5.42,5.18,5.2,1321929,0
+NVTS.US,D,20231027,000000,5.28,5.28,5.07,5.15,1431014,0
+NVTS.US,D,20231030,000000,5.15,5.21,4.81,4.83,2523496,0
+NVTS.US,D,20231031,000000,4.79,5.255,4.76,5.24,2386492,0
+NVTS.US,D,20231101,000000,5.24,5.48,5.12,5.46,2931224,0
+NVTS.US,D,20231102,000000,5.73,5.93,5.6699,5.82,2389591,0
+NVTS.US,D,20231103,000000,5.99,6.24,5.94,6.17,2151307,0
+NVTS.US,D,20231106,000000,6.29,6.38,5.85,5.98,2344249,0
+NVTS.US,D,20231107,000000,6,6.2,5.885,6.03,1149005,0
+NVTS.US,D,20231108,000000,6.01,6.05,5.785,5.83,2124786,0
+NVTS.US,D,20231109,000000,6.05,6.09,5.63,5.69,2872925,0
+NVTS.US,D,20231110,000000,6.38,6.48,5.965,6.26,3546255,0
+NVTS.US,D,20231113,000000,6.21,6.23,5.85,6.01,2137756,0
+NVTS.US,D,20231114,000000,6.25,6.42,6.225,6.41,1949764,0
+NVTS.US,D,20231115,000000,6.51,6.85,6.38,6.59,1772423,0
+NVTS.US,D,20231116,000000,6.53,6.765,6.45,6.74,1779556,0
+NVTS.US,D,20231117,000000,6.74,6.95,6.64,6.93,1985622,0
+NVTS.US,D,20231120,000000,7.02,7.25,7,7.09,2064804,0
+NVTS.US,D,20231121,000000,6.97,7.065,6.825,6.86,1832807,0
+NVTS.US,D,20231122,000000,6.98,7.34,6.98,7.08,2039596,0
+NVTS.US,D,20231124,000000,7.06,7.42,7.02,7.22,816311,0
+NVTS.US,D,20231127,000000,7.2,7.265,6.94,6.97,1284907,0
+NVTS.US,D,20231128,000000,6.96,7.115,6.835,7.09,4404610,0
+NVTS.US,D,20231129,000000,7.23,7.4187,7,7.06,1831065,0
+NVTS.US,D,20231130,000000,7.12,7.1235,6.89,6.94,1601909,0
+NVTS.US,D,20231201,000000,6.93,7.21,6.77,7.16,1321468,0
+NVTS.US,D,20231204,000000,7.05,7.2795,7,7.26,1180926,0
+NVTS.US,D,20231205,000000,7.2,7.24,7.09,7.13,1030233,0
+NVTS.US,D,20231206,000000,7.29,7.6,7.22,7.29,1851214,0
+NVTS.US,D,20231207,000000,7.33,7.635,7.27,7.58,1634897,0
+NVTS.US,D,20231208,000000,7.52,7.695,7.4207,7.54,5629724,0
+NVTS.US,D,20231211,000000,7.57,7.69,7.5,7.55,1537806,0
+NVTS.US,D,20231212,000000,7.59,7.6,7.431,7.53,1426302,0
+NVTS.US,D,20231213,000000,7.52,7.85,7.37,7.85,2617657,0
+NVTS.US,D,20231214,000000,8,8.3,7.95,8.29,3676658,0
+NVTS.US,D,20231215,000000,8.42,8.44,8.0101,8.16,4175428,0
+NVTS.US,D,20231218,000000,8.17,8.22,8.02,8.13,1847048,0
+NVTS.US,D,20231219,000000,8.2,8.325,8.085,8.19,2287426,0
+NVTS.US,D,20231220,000000,8.05,8.29,7.8,7.82,2482887,0
+NVTS.US,D,20231221,000000,8.03,8.1434,7.92,8.1,1353937,0
+NVTS.US,D,20231222,000000,8.16,8.33,8.06,8.15,1125049,0
+NVTS.US,D,20231226,000000,8.2,8.435,8.19,8.36,1606152,0
+NVTS.US,D,20231227,000000,8.43,8.43,8.225,8.34,1125786,0
+NVTS.US,D,20231228,000000,8.3,8.37,8.19,8.3,1098136,0
+NVTS.US,D,20231229,000000,8.35,8.39,8.02,8.07,1637744,0
+NVTS.US,D,20240102,000000,7.92,7.92,7.53,7.63,1653263,0
+NVTS.US,D,20240103,000000,7.4,7.505,7.19,7.22,2629549,0
+NVTS.US,D,20240104,000000,7.06,7.14,6.905,7.1,2423859,0
+NVTS.US,D,20240105,000000,7.05,7.14,6.845,6.93,1644508,0
+NVTS.US,D,20240108,000000,7.03,7.27,6.94,7.19,1447172,0
+NVTS.US,D,20240109,000000,7.08,7.315,7.03,7.16,1416716,0
+NVTS.US,D,20240110,000000,7.17,7.21,6.8825,7.11,2311246,0
+NVTS.US,D,20240111,000000,7.11,7.15,6.45,6.65,3403930,0
+NVTS.US,D,20240112,000000,6.69,6.87,6.54,6.55,1259751,0
+NVTS.US,D,20240116,000000,6.5,6.535,6.24,6.33,2135158,0
+NVTS.US,D,20240117,000000,6.2,6.2,5.945,6.07,3263103,0
+NVTS.US,D,20240118,000000,6.24,6.305,6.02,6.15,1869388,0
+NVTS.US,D,20240119,000000,6.27,6.28,6.0598,6.28,1241626,0
+NVTS.US,D,20240122,000000,6.3,6.72,6.3,6.5,1602032,0
+NVTS.US,D,20240123,000000,6.6,6.675,6.425,6.52,1273369,0
+NVTS.US,D,20240124,000000,6.55,6.59,6.36,6.38,1366606,0
+NVTS.US,D,20240125,000000,6.54,6.615,6.3,6.33,1666374,0
+NVTS.US,D,20240126,000000,6.34,6.43,6.18,6.2,1353669,0
+NVTS.US,D,20240129,000000,6.21,6.41,6.14,6.41,1303345,0
+NVTS.US,D,20240130,000000,6.36,6.43,6.11,6.12,1072477,0
+NVTS.US,D,20240131,000000,6.05,6.16,5.7,5.73,2452881,0
+NVTS.US,D,20240201,000000,5.81,6.02,5.61,5.68,2120000,0
+NVTS.US,D,20240202,000000,5.61,5.67,5.47,5.63,1576763,0
+NVTS.US,D,20240205,000000,5.63,5.69,5.51,5.59,1115851,0
+NVTS.US,D,20240206,000000,5.57,5.785,5.57,5.71,1610723,0
+NVTS.US,D,20240207,000000,5.72,5.73,5.52,5.68,1837161,0
+NVTS.US,D,20240208,000000,5.71,6.4599,5.69,6.33,2946496,0
+NVTS.US,D,20240209,000000,6.43,6.89,6.43,6.7,2796439,0
+NVTS.US,D,20240212,000000,6.8,7.19,6.71,6.81,2398615,0
+NVTS.US,D,20240213,000000,6.41,6.575,6.275,6.36,2647353,0
+NVTS.US,D,20240214,000000,6.58,6.8,6.53,6.79,1408480,0
+NVTS.US,D,20240215,000000,6.93,6.95,6.645,6.72,1612056,0
+NVTS.US,D,20240216,000000,6.65,6.71,6.3126,6.34,1639521,0
+NVTS.US,D,20240220,000000,6.28,6.3,6.115,6.28,1663487,0
+NVTS.US,D,20240221,000000,6.12,6.23,5.92,5.98,2127490,0
+NVTS.US,D,20240222,000000,6.21,6.26,5.86,5.88,2033468,0
+NVTS.US,D,20240223,000000,5.89,5.89,5.65,5.7,1856076,0
+NVTS.US,D,20240226,000000,5.81,5.9399,5.67,5.68,3925342,0
+NVTS.US,D,20240227,000000,5.81,5.84,5.62,5.73,5846586,0
+NVTS.US,D,20240228,000000,5.76,5.89,5.6,5.77,4962741,0
+NVTS.US,D,20240229,000000,5.95,6.21,5.92,6.14,6839181,0
+NVTS.US,D,20240301,000000,7.32,7.4,5.555,5.66,13591932,0
+NVTS.US,D,20240304,000000,5.81,6.025,5.73,5.77,5005263,0
+NVTS.US,D,20240305,000000,5.67,5.71,5.32,5.38,4235818,0
+NVTS.US,D,20240306,000000,5.51,5.66,5.19,5.35,3773548,0
+NVTS.US,D,20240307,000000,5.32,5.5,5.27,5.38,4233941,0
+NVTS.US,D,20240308,000000,5.42,5.455,4.84,4.85,5994688,0
+NVTS.US,D,20240311,000000,5.01,5.24,4.88,5.14,5127132,0
+NVTS.US,D,20240312,000000,5.215,5.24,4.995,5.21,3776779,0
+NVTS.US,D,20240313,000000,5.13,5.38,5.11,5.13,3406937,0
+NVTS.US,D,20240314,000000,5.11,5.11,4.62,4.69,5101637,0
+NVTS.US,D,20240315,000000,4.64,4.73,4.56,4.6,7878377,0
+NVTS.US,D,20240318,000000,4.62,4.72,4.48,4.69,4124011,0
+NVTS.US,D,20240319,000000,4.59,4.84,4.52,4.76,3455216,0
+NVTS.US,D,20240320,000000,4.75,4.845,4.47,4.7,3562305,0
+NVTS.US,D,20240321,000000,4.79,4.93,4.45,4.46,4970318,0
+NVTS.US,D,20240322,000000,4.48,4.48,4.25,4.27,4731232,0
+NVTS.US,D,20240325,000000,4.23,4.4999,4.16,4.43,2542616,0
+NVTS.US,D,20240326,000000,4.53,4.64,4.27,4.29,3409676,0
+NVTS.US,D,20240327,000000,4.37,4.65,4.37,4.58,3194102,0
+NVTS.US,D,20240328,000000,4.6,4.92,4.59,4.77,3175810,0
+NVTS.US,D,20240401,000000,4.85,4.88,4.61,4.86,3063365,0
+NVTS.US,D,20240402,000000,4.73,4.77,4.58,4.65,2173166,0
+NVTS.US,D,20240403,000000,4.6,4.64,4.405,4.62,2261267,0
+NVTS.US,D,20240404,000000,4.72,4.82,4.48,4.52,1591641,0
+NVTS.US,D,20240405,000000,4.55,4.62,4.45,4.58,1604905,0
+NVTS.US,D,20240408,000000,4.46,4.64,4.46,4.58,2120141,0
+NVTS.US,D,20240409,000000,4.65,4.81,4.575,4.7,2208779,0
+NVTS.US,D,20240410,000000,4.51,4.54,4.285,4.31,3324611,0
+NVTS.US,D,20240411,000000,4.35,4.39,4.23,4.37,1854026,0
+NVTS.US,D,20240412,000000,4.33,4.36,4.22,4.32,2386469,0
+NVTS.US,D,20240415,000000,4.33,4.33,3.8025,4.19,4605913,0
+NVTS.US,D,20240416,000000,4.12,4.14,3.94,4.07,1974484,0
+NVTS.US,D,20240417,000000,4.09,4.2,3.9,3.9,1826979,0
+NVTS.US,D,20240418,000000,3.9,4.01,3.8225,3.86,1703515,0
+NVTS.US,D,20240419,000000,3.83,3.86,3.63,3.64,3101018,0
+NVTS.US,D,20240422,000000,3.71,3.71,3.535,3.67,2736527,0
+NVTS.US,D,20240423,000000,3.66,3.85,3.6251,3.79,2230169,0
+NVTS.US,D,20240424,000000,3.88,4.2,3.85,4.13,3110955,0
+NVTS.US,D,20240425,000000,4.05,4.17,3.92,4.14,2038591,0
+NVTS.US,D,20240426,000000,4.13,4.535,4.1,4.46,2380131,0
+NVTS.US,D,20240429,000000,4.53,4.6402,4.41,4.45,2049081,0
+NVTS.US,D,20240430,000000,4.4,4.42,4.215,4.33,2239670,0
+NVTS.US,D,20240501,000000,4.26,4.48,4.16,4.27,1985631,0
+NVTS.US,D,20240502,000000,4.38,4.405,4.21,4.34,1618148,0
+NVTS.US,D,20240503,000000,4.48,4.66,4.36,4.65,2701436,0
+NVTS.US,D,20240506,000000,4.78,4.85,4.7101,4.8,1662156,0
+NVTS.US,D,20240507,000000,4.82,4.83,4.63,4.69,1558923,0
+NVTS.US,D,20240508,000000,4.6,4.67,4.51,4.58,2083805,0
+NVTS.US,D,20240509,000000,4.55,4.73,4.43,4.69,2851685,0
+NVTS.US,D,20240510,000000,4.19,4.4648,4,4.1,5576327,0
+NVTS.US,D,20240513,000000,4.02,4.12,3.875,3.97,3788376,0
+NVTS.US,D,20240514,000000,4.02,4.16,3.92,4,3547888,0
+NVTS.US,D,20240515,000000,4.06,4.11,3.88,3.97,2517448,0
+NVTS.US,D,20240516,000000,4,4.0351,3.9,3.91,1858105,0
+NVTS.US,D,20240517,000000,3.93,3.96,3.78,3.82,1804096,0
+NVTS.US,D,20240520,000000,3.81,3.87,3.76,3.79,1526572,0
+NVTS.US,D,20240521,000000,3.76,3.805,3.745,3.75,1406841,0
+NVTS.US,D,20240522,000000,3.75,3.95,3.745,3.79,2167479,0
+NVTS.US,D,20240523,000000,3.82,3.84,3.55,3.61,2635433,0
+NVTS.US,D,20240524,000000,3.67,3.72,3.62,3.7,1370326,0
+NVTS.US,D,20240528,000000,3.74,3.79,3.6,3.63,1803781,0
+NVTS.US,D,20240529,000000,3.6,3.62,3.48,3.61,2524201,0
+NVTS.US,D,20240530,000000,3.61,4.05,3.61,3.95,3600233,0
+NVTS.US,D,20240531,000000,4.01,4.135,3.81,3.91,2455249,0
+NVTS.US,D,20240603,000000,4.03,4.16,4,4.11,2909914,0
+NVTS.US,D,20240604,000000,4.1,4.17,4.02,4.15,2993684,0
+NVTS.US,D,20240605,000000,4.2,4.58,4.12,4.57,3312292,0
+NVTS.US,D,20240606,000000,4.64,4.65,4.41,4.64,2654571,0
+NVTS.US,D,20240607,000000,4.58,4.65,4.36,4.45,2055263,0
+NVTS.US,D,20240610,000000,4.41,4.56,4.26,4.55,2206852,0
+NVTS.US,D,20240611,000000,4.44,4.5956,4.36,4.54,2174225,0
+NVTS.US,D,20240612,000000,4.7,5.135,4.66,4.85,4382174,0
+NVTS.US,D,20240613,000000,4.87,4.8957,4.515,4.64,2879290,0
+NVTS.US,D,20240614,000000,4.56,4.565,4.32,4.39,1845357,0
+NVTS.US,D,20240617,000000,4.33,4.38,4.12,4.27,2352537,0
+NVTS.US,D,20240618,000000,4.23,4.28,4.13,4.22,2053322,0
+NVTS.US,D,20240620,000000,4.22,4.22,4.065,4.12,2499821,0
+NVTS.US,D,20240621,000000,4.1,4.29,4.07,4.17,6597120,0
+NVTS.US,D,20240624,000000,4.2,4.2836,3.97,4,1802717,0
+NVTS.US,D,20240625,000000,4.04,4.04,3.86,3.88,2136121,0
+NVTS.US,D,20240626,000000,3.9,3.97,3.86,3.96,1345721,0
+NVTS.US,D,20240627,000000,3.94,4.03,3.8818,3.96,1355700,0
+NVTS.US,D,20240628,000000,4.07,4.1088,3.865,3.93,4699742,0
+NVTS.US,D,20240701,000000,3.95,4.02,3.86,3.91,1728859,0
+NVTS.US,D,20240702,000000,3.9,4.02,3.89,3.98,1795940,0
+NVTS.US,D,20240703,000000,4.04,4.11,4.005,4.03,1140052,0
+NVTS.US,D,20240705,000000,4.05,4.15,4.04,4.11,1263605,0
+NVTS.US,D,20240708,000000,4.13,4.41,4.12,4.39,1710993,0
+NVTS.US,D,20240709,000000,4.44,4.49,4.205,4.28,1771562,0
+NVTS.US,D,20240710,000000,4.34,4.49,4.26,4.47,2747978,0
+NVTS.US,D,20240711,000000,4.63,4.66,4.5112,4.57,2958170,0
+NVTS.US,D,20240712,000000,4.67,4.785,4.616,4.77,2881675,0
+NVTS.US,D,20240715,000000,4.82,4.86,4.685,4.81,2117204,0
+NVTS.US,D,20240716,000000,4.86,4.93,4.715,4.92,3026201,0
+NVTS.US,D,20240717,000000,4.76,4.835,4.48,4.55,3246934,0
+NVTS.US,D,20240718,000000,4.62,4.65,4.115,4.17,2592774,0
+NVTS.US,D,20240719,000000,4.15,4.18,3.99,4.03,2046507,0
+NVTS.US,D,20240722,000000,4.17,4.175,4.075,4.16,2167199,0
+NVTS.US,D,20240723,000000,4.16,4.295,4.11,4.16,1704682,0
+NVTS.US,D,20240724,000000,4.1,4.2,3.95,3.95,1643257,0
+NVTS.US,D,20240725,000000,3.94,4.07,3.83,3.94,2077667,0
+NVTS.US,D,20240726,000000,4.06,4.085,3.805,3.83,2861130,0
+NVTS.US,D,20240729,000000,3.9,3.98,3.8,3.88,2316297,0
+NVTS.US,D,20240730,000000,3.9,3.9,3.53,3.58,3403086,0
+NVTS.US,D,20240731,000000,3.7,3.855,3.62,3.71,3028241,0
+NVTS.US,D,20240801,000000,3.71,3.77,3.33,3.37,2984339,0
+NVTS.US,D,20240802,000000,3.21,3.34,3.11,3.25,2669231,0
+NVTS.US,D,20240805,000000,2.97,3.2294,2.94,3.05,4337355,0
+NVTS.US,D,20240806,000000,3.23,3.25,3.025,3.21,3502450,0
+NVTS.US,D,20240807,000000,3.33,3.39,3.1,3.19,4078594,0
+NVTS.US,D,20240808,000000,3.2999,3.34,3.1,3.13,2478735,0
+NVTS.US,D,20240809,000000,3.15,3.22,2.99,3.02,2524487,0
+NVTS.US,D,20240812,000000,3.05,3.05,2.87,2.87,2311469,0
+NVTS.US,D,20240813,000000,2.92,3.1199,2.905,3.08,2124575,0
+NVTS.US,D,20240814,000000,3.12,3.18,2.87,2.93,2055009,0
+NVTS.US,D,20240815,000000,3,3.17,3,3.14,1807638,0
+NVTS.US,D,20240816,000000,3.12,3.165,3.08,3.1,1618695,0
+NVTS.US,D,20240819,000000,3.08,3.17,3.02,3.16,2611822,0
+NVTS.US,D,20240820,000000,3.12,3.12,2.955,3.01,1422274,0
+NVTS.US,D,20240821,000000,3.03,3.13,3.02,3.12,1783030,0
+NVTS.US,D,20240822,000000,3.15,3.19,3,3.01,1484517,0
+NVTS.US,D,20240823,000000,3.03,3.215,3.03,3.09,1671839,0
+NVTS.US,D,20240826,000000,3.12,3.15,3.02,3.12,1412327,0
+NVTS.US,D,20240827,000000,3.12,3.18,3.071,3.09,1908494,0
+NVTS.US,D,20240828,000000,3.08,3.1,2.9,2.93,2490067,0
+NVTS.US,D,20240829,000000,2.96,3.16,2.91,3.1,3121051,0
+NVTS.US,D,20240830,000000,3.18,3.188,2.97,3.02,2990157,0
+NVTS.US,D,20240903,000000,3.01,3.035,2.57,2.58,4524635,0
+NVTS.US,D,20240904,000000,2.55,2.63,2.38,2.52,5105828,0
+NVTS.US,D,20240905,000000,2.49,2.525,2.4,2.43,2428442,0
+NVTS.US,D,20240906,000000,2.43,2.4499,2.32,2.33,3504609,0
+NVTS.US,D,20240909,000000,2.37,2.42,2.27,2.27,2972790,0
+NVTS.US,D,20240910,000000,2.26,2.315,2.22,2.3,1924433,0
+NVTS.US,D,20240911,000000,2.32,2.5,2.24,2.47,2549322,0
+NVTS.US,D,20240912,000000,2.45,2.47,2.3,2.32,2082135,0
+NVTS.US,D,20240913,000000,2.36,2.56,2.36,2.56,2755296,0
+NVTS.US,D,20240916,000000,2.53,2.58,2.46,2.54,2494782,0
+NVTS.US,D,20240917,000000,2.41,2.49,2.2309,2.31,4709711,0
+NVTS.US,D,20240918,000000,2.35,2.48,2.25,2.285,3406172,0
+NVTS.US,D,20240919,000000,2.4,2.42,2.31,2.4,2002487,0
+NVTS.US,D,20240920,000000,2.37,2.375,2.22,2.23,3792748,0
+NVTS.US,D,20240923,000000,2.25,2.36,2.17,2.18,2808250,0
+NVTS.US,D,20240924,000000,2.17,2.28,2.14,2.24,2652191,0
+NVTS.US,D,20240925,000000,2.23,2.28,2.19,2.2,1412781,0
+NVTS.US,D,20240926,000000,2.28,2.5,2.275,2.44,4119087,0
+NVTS.US,D,20240927,000000,2.51,2.6999,2.51,2.58,5246375,0
+NVTS.US,D,20240930,000000,2.58,2.63,2.425,2.45,2303913,0
+NVTS.US,D,20241001,000000,2.42,2.47,2.28,2.3,2387224,0
+NVTS.US,D,20241002,000000,2.32,2.52,2.3,2.48,2882462,0
+NVTS.US,D,20241003,000000,2.44,2.47,2.35,2.39,1948027,0
+NVTS.US,D,20241004,000000,2.49,2.516,2.37,2.44,1615043,0
+NVTS.US,D,20241007,000000,2.44,2.5,2.37,2.42,1663703,0
+NVTS.US,D,20241008,000000,2.41,2.419,2.35,2.37,1055060,0
+NVTS.US,D,20241009,000000,2.37,2.5,2.34,2.48,1628403,0
+NVTS.US,D,20241010,000000,2.43,2.445,2.36,2.41,1186286,0
+NVTS.US,D,20241011,000000,2.38,2.63,2.38,2.55,2080417,0
+NVTS.US,D,20241014,000000,2.55,2.575,2.485,2.52,1494906,0
+NVTS.US,D,20241015,000000,2.55,2.6499,2.48,2.51,1608242,0
+NVTS.US,D,20241016,000000,2.53,2.61,2.51,2.59,1598321,0
+NVTS.US,D,20241017,000000,2.65,2.7,2.55,2.56,2106532,0
+NVTS.US,D,20241018,000000,2.59,2.65,2.515,2.56,1627554,0
+NVTS.US,D,20241021,000000,2.54,2.56,2.4501,2.56,1907261,0
+NVTS.US,D,20241022,000000,2.55,2.655,2.54,2.6,2021585,0
+NVTS.US,D,20241023,000000,2.6,2.635,2.4301,2.49,1841490,0
+NVTS.US,D,20241024,000000,2.49,2.56,2.47,2.5,1389167,0
+NVTS.US,D,20241025,000000,2.54,2.64,2.5,2.55,1981037,0
+NVTS.US,D,20241028,000000,2.6,2.91,2.56,2.78,3991347,0
+NVTS.US,D,20241029,000000,2.86,2.9,2.72,2.85,3164889,0
+NVTS.US,D,20241030,000000,2.8,2.815,2.67,2.67,2549556,0
+NVTS.US,D,20241031,000000,2.65,2.669,2.43,2.47,2964014,0
+NVTS.US,D,20241101,000000,2.51,2.64,2.5,2.58,1987773,0
+NVTS.US,D,20241104,000000,2.69,2.69,2.5,2.61,4640814,0
+NVTS.US,D,20241105,000000,2.25,2.5,2.2,2.36,6141420,0
+NVTS.US,D,20241106,000000,2.36,2.44,2.24,2.3,3668264,0
+NVTS.US,D,20241107,000000,2.27,2.3297,2.185,2.2,3443898,0
+NVTS.US,D,20241108,000000,2.2,2.27,2.13,2.16,2915732,0
+NVTS.US,D,20241111,000000,2.17,2.185,1.98,2.04,4834383,0
+NVTS.US,D,20241112,000000,2,2.03,1.87,1.88,4682040,0
+NVTS.US,D,20241113,000000,1.9,1.92,1.77,1.79,5148399,0
+NVTS.US,D,20241114,000000,1.84,1.93,1.8,1.88,3345121,0
+NVTS.US,D,20241115,000000,1.88,1.88,1.7601,1.78,2460231,0
+NVTS.US,D,20241118,000000,1.79,1.84,1.75,1.78,2069363,0
+NVTS.US,D,20241119,000000,1.77,1.876,1.7601,1.86,1677532,0
+NVTS.US,D,20241120,000000,1.85,1.87,1.79,1.83,1514140,0
+NVTS.US,D,20241121,000000,1.85,2.045,1.81,2.02,2851424,0
+NVTS.US,D,20241122,000000,2.06,2.47,2.055,2.42,7789802,0
+NVTS.US,D,20241125,000000,2.61,2.82,2.54,2.78,7867594,0
+NVTS.US,D,20241126,000000,2.76,2.84,2.51,2.55,4986989,0
+NVTS.US,D,20241127,000000,2.55,2.59,2.335,2.46,3017575,0
+NVTS.US,D,20241129,000000,2.54,2.89,2.48,2.75,4479038,0
+NVTS.US,D,20241202,000000,2.8,3.1,2.77,3.02,7000628,0
+NVTS.US,D,20241203,000000,3,3.29,2.91,3.14,8219124,0
+NVTS.US,D,20241204,000000,3.4,3.8,3.15,3.21,13681466,0
+NVTS.US,D,20241205,000000,3.46,3.99,3.42,3.77,15060468,0
+NVTS.US,D,20241206,000000,4,4.27,3.67,3.77,12959061,0
+NVTS.US,D,20241209,000000,4.1,4.6556,3.78,4.33,18999859,0
+NVTS.US,D,20241210,000000,4.5,4.5477,4.03,4.35,12551716,0
+NVTS.US,D,20241211,000000,4.45,4.53,4.05,4.08,9506814,0
+NVTS.US,D,20241212,000000,3.86,4.14,3.56,3.6,12038400,0
+NVTS.US,D,20241213,000000,3.75,3.78,3.42,3.44,7413365,0
+NVTS.US,D,20241216,000000,3.4,3.43,3.17,3.24,9135812,0
+NVTS.US,D,20241217,000000,3.25,3.41,3.1,3.26,6714101,0
+NVTS.US,D,20241218,000000,3.31,3.64,3.18,3.3,9846536,0
+NVTS.US,D,20241219,000000,3.32,3.44,2.78,2.81,8612017,0
+NVTS.US,D,20241220,000000,2.77,3.29,2.74,3.17,10230924,0
+NVTS.US,D,20241223,000000,3.25,3.95,3.23,3.86,13979819,0
+NVTS.US,D,20241224,000000,4.12,4.145,3.78,3.98,7800706,0
+NVTS.US,D,20241226,000000,3.94,4.13,3.78,4.12,6144428,0
+NVTS.US,D,20241227,000000,4.14,4.17,3.83,4.03,5118079,0
+NVTS.US,D,20241230,000000,3.85,3.97,3.69,3.9,5295317,0
+NVTS.US,D,20241231,000000,3.92,3.94,3.44,3.57,6228875,0
+NVTS.US,D,20250102,000000,3.66,3.72,3.37,3.49,4968827,0
+NVTS.US,D,20250103,000000,3.52,4,3.46,3.99,6179735,0
+NVTS.US,D,20250106,000000,4.1,4.55,4.064,4.25,9126290,0
+NVTS.US,D,20250107,000000,4.27,4.32,3.86,3.91,5579454,0
+NVTS.US,D,20250108,000000,3.78,3.8,3.36,3.43,5530781,0
+NVTS.US,D,20250110,000000,3.4,3.4,3.14,3.255,4085263,0
+NVTS.US,D,20250113,000000,3.1,3.225,2.92,2.96,5602288,0
+NVTS.US,D,20250114,000000,3.12,3.24,2.955,3.09,4707036,0
+NVTS.US,D,20250115,000000,3.26,3.68,3.19,3.52,5363102,0
+NVTS.US,D,20250116,000000,3.4801,3.61,3.31,3.31,3402653,0
+NVTS.US,D,20250117,000000,3.4,3.51,3.26,3.26,2803280,0
+NVTS.US,D,20250121,000000,3.34,3.6,3.25,3.56,3986124,0
+NVTS.US,D,20250122,000000,3.53,3.62,3.3,3.37,3131461,0
+NVTS.US,D,20250123,000000,3.26,3.38,3.21,3.35,2555812,0
+NVTS.US,D,20250124,000000,3.35,3.76,3.35,3.45,4848596,0
+NVTS.US,D,20250127,000000,3.27,3.37,2.97,2.99,5810289,0
+NVTS.US,D,20250128,000000,3.14,3.19,2.91,2.98,3777095,0
+NVTS.US,D,20250129,000000,3,3.1,2.9,2.98,2216653,0
+NVTS.US,D,20250130,000000,3.03,3.08,2.95,3.03,2312123,0
+NVTS.US,D,20250131,000000,3.02,3.42,3.015,3.03,4990907,0
+NVTS.US,D,20250203,000000,2.83,3.005,2.8,2.9,3507506,0
+NVTS.US,D,20250204,000000,2.9,3.07,2.87,3.01,2264131,0
+NVTS.US,D,20250205,000000,3.05,3.25,3.01,3.14,3145290,0
+NVTS.US,D,20250206,000000,3.17,3.23,3.01,3.04,2487026,0
+NVTS.US,D,20250207,000000,3.04,3.14,2.95,2.97,2704572,0
+NVTS.US,D,20250210,000000,2.99,3.04,2.9,2.91,2758297,0
+NVTS.US,D,20250211,000000,2.86,2.9,2.76,2.76,2841827,0
+NVTS.US,D,20250212,000000,2.68,2.89,2.68,2.85,2698994,0
+NVTS.US,D,20250213,000000,2.85,2.9805,2.82,2.9,3984350,0
+NVTS.US,D,20250214,000000,2.92,3.06,2.915,3,3321758,0
+NVTS.US,D,20250218,000000,3.035,3.62,3.025,3.33,8311197,0
+NVTS.US,D,20250219,000000,3.36,3.55,3.3,3.44,4865203,0
+NVTS.US,D,20250220,000000,3.4,3.44,3.26,3.4,2247881,0
+NVTS.US,D,20250221,000000,3.48,3.595,3.17,3.17,3121802,0
+NVTS.US,D,20250224,000000,3.15,3.15,2.89,2.89,5898049,0
+NVTS.US,D,20250225,000000,2.32,2.56,2.26,2.39,9821044,0
+NVTS.US,D,20250226,000000,2.43,2.69,2.42,2.6,4773763,0
+NVTS.US,D,20250227,000000,2.65,2.705,2.37,2.38,4910271,0
+NVTS.US,D,20250228,000000,2.35,2.52,2.3,2.44,4064016,0
+NVTS.US,D,20250303,000000,2.51,2.52,2.26,2.29,4114169,0
+NVTS.US,D,20250304,000000,2.2,2.525,2.19,2.44,3368226,0
+NVTS.US,D,20250305,000000,2.455,2.675,2.43,2.64,4707497,0
+NVTS.US,D,20250306,000000,2.5,2.67,2.48,2.49,3695065,0
+NVTS.US,D,20250307,000000,2.48,2.605,2.41,2.54,4029934,0
+NVTS.US,D,20250310,000000,2.45,2.51,2.23,2.235,4031993,0
+NVTS.US,D,20250311,000000,2.335,2.585,2.27,2.54,4648023,0
+NVTS.US,D,20250312,000000,2.64,2.64,2.44,2.44,3662385,0
+NVTS.US,D,20250313,000000,2.38,2.455,2.21,2.24,4927654,0
+NVTS.US,D,20250314,000000,2.32,2.56,2.28,2.5,5025722,0
+NVTS.US,D,20250317,000000,2.52,2.69,2.5,2.65,4123388,0
+NVTS.US,D,20250318,000000,2.6,2.62,2.47,2.48,3740646,0
+NVTS.US,D,20250319,000000,2.49,2.6,2.45,2.53,3538711,0
+NVTS.US,D,20250320,000000,2.46,2.48,2.27,2.33,4722722,0
+NVTS.US,D,20250321,000000,2.33,2.38,2.29,2.33,4234839,0
+NVTS.US,D,20250324,000000,2.41,2.41,2.2,2.26,6438155,0
+NVTS.US,D,20250325,000000,2.26,2.33,2.15,2.21,4439349,0
+NVTS.US,D,20250326,000000,2.2,2.22,2.11,2.13,3126449,0
+NVTS.US,D,20250327,000000,2.12,2.12,2.03,2.04,3309902,0
+NVTS.US,D,20250328,000000,2.03,2.03,1.82,1.83,6719024,0
+NVTS.US,D,20250331,000000,1.81,2.06,1.8,2.05,5314846,0
+NVTS.US,D,20250401,000000,2.03,2.035,1.89,2,4676431,0
+NVTS.US,D,20250402,000000,1.94,1.99,1.885,1.91,4020034,0
+NVTS.US,D,20250403,000000,1.83,1.84,1.6,1.605,6165480,0
+NVTS.US,D,20250404,000000,1.54,1.82,1.52,1.81,6667212,0
+NVTS.US,D,20250407,000000,1.61,1.95,1.6,1.75,6918681,0
+NVTS.US,D,20250408,000000,1.85,1.87,1.59,1.63,3918169,0
+NVTS.US,D,20250409,000000,1.59,1.945,1.5501,1.9,7977219,0
+NVTS.US,D,20250410,000000,1.85,1.85,1.71,1.76,3158763,0
+NVTS.US,D,20250411,000000,1.785,1.85,1.7108,1.8,2140208,0
+NVTS.US,D,20250414,000000,1.82,1.8418,1.7,1.74,3416513,0
+NVTS.US,D,20250415,000000,1.73,1.77,1.7,1.74,1813769,0
+NVTS.US,D,20250416,000000,1.71,1.78,1.67,1.73,2704829,0
+NVTS.US,D,20250417,000000,1.74,1.84,1.72,1.82,1938826,0
+NVTS.US,D,20250421,000000,1.79,1.82,1.7348,1.8,2716151,0
+NVTS.US,D,20250422,000000,1.84,1.87,1.77,1.8,2670383,0
+NVTS.US,D,20250423,000000,1.89,1.98,1.83,1.86,3087345,0
+NVTS.US,D,20250424,000000,1.87,2.04,1.87,2.03,4006428,0
+NVTS.US,D,20250425,000000,2.03,2.05,1.95,2.05,2131779,0
+NVTS.US,D,20250428,000000,2.01,2.07,1.95,2.01,2266418,0
+NVTS.US,D,20250429,000000,2,2.0296,1.93,1.96,2144339,0
+NVTS.US,D,20250430,000000,1.93,1.94,1.845,1.93,2780363,0
+NVTS.US,D,20250501,000000,1.94,1.995,1.9,1.91,1867003,0
+NVTS.US,D,20250502,000000,1.98,2.1,1.96,2.05,2945567,0
+NVTS.US,D,20250505,000000,2.03,2.06,1.98,2,2416057,0
+NVTS.US,D,20250506,000000,1.9,1.94,1.8,1.905,2773074,0
+NVTS.US,D,20250507,000000,1.9,1.96,1.9,1.955,2125311,0
+NVTS.US,D,20250508,000000,1.98,2,1.8501,1.9,4347391,0
+NVTS.US,D,20250509,000000,1.89,1.99,1.83,1.88,2940214,0
+NVTS.US,D,20250512,000000,2,2.16,1.995,2.07,5841275,0
+NVTS.US,D,20250513,000000,2.07,2.185,2.07,2.14,3205692,0
+NVTS.US,D,20250514,000000,2.16,2.18,2.04,2.09,2419311,0
+NVTS.US,D,20250515,000000,2.04,2.085,1.9901,2.07,2721985,0
+NVTS.US,D,20250516,000000,2.08,2.11,2.05,2.08,2346627,0
+NVTS.US,D,20250519,000000,2.01,2.04,1.97,2.03,1495677,0
+NVTS.US,D,20250520,000000,2.02,2.05,1.96,2,2344647,0
+NVTS.US,D,20250521,000000,1.98,2.0599,1.88,1.91,61759439,0
+NVTS.US,D,20250522,000000,4.905,5.25,4.03,5.05,276487829,0
+NVTS.US,D,20250523,000000,4.51,4.9192,4.22,4.41,78011119,0
+NVTS.US,D,20250527,000000,4.535,7.529,4.535,6.5,271628298,0
+NVTS.US,D,20250528,000000,7.03,7.11,6.13,6.16,140280291,0
+NVTS.US,D,20250529,000000,6.535,7.02,5.22,5.39,105072523,0
+NVTS.US,D,20250530,000000,5.251,5.4,4.95,5.1,45067539,0
+NVTS.US,D,20250602,000000,5.03,5.65,4.99,5.52,57625739,0
+NVTS.US,D,20250603,000000,5.815,6.5899,5.44,5.94,93332231,0
+NVTS.US,D,20250604,000000,6.16,6.99,5.83,6.78,103350935,0
+NVTS.US,D,20250605,000000,6.83,6.84,5.88,6.05,66102589,0
+NVTS.US,D,20250606,000000,6.405,6.6,6,6.18,43949497,0
+NVTS.US,D,20250609,000000,6.37,7.875,6.3,7.3,127280895,0
+NVTS.US,D,20250610,000000,7.98,8.64,7.53,8.09,133001590,0
+NVTS.US,D,20250611,000000,8.525,9.17,7.65,7.96,104392097,0
+NVTS.US,D,20250612,000000,7.76,8.3,7.68,7.81,47982819,0
+NVTS.US,D,20250613,000000,7.4,7.8,7.21,7.32,40696648,0
+NVTS.US,D,20250616,000000,7.55,7.99,7.04,7.19,60072732,0
+NVTS.US,D,20250617,000000,6.95,7.06,6.6,6.86,34144928,0
+NVTS.US,D,20250618,000000,6.82,7.2,6.8,7,29494096,0
+NVTS.US,D,20250620,000000,7.11,7.47,6.68,7.01,30968150,0
+NVTS.US,D,20250623,000000,6.8,7.31,6.31,6.52,42358347,0
+NVTS.US,D,20250624,000000,6.805,7.385,6.67,7.35,43421870,0
+NVTS.US,D,20250625,000000,7.64,7.99,7,7.02,35339182,0
+NVTS.US,D,20250626,000000,7.13,7.34,6.59,6.61,44514561,0
+NVTS.US,D,20250627,000000,6.7,6.77,6.47,6.67,28133980,0
+NVTS.US,D,20250630,000000,6.595,6.73,6.4,6.55,26774532,0
+NVTS.US,D,20250701,000000,6.37,6.46,6.0604,6.27,24429777,0
+NVTS.US,D,20250702,000000,6.38,6.6,6.23,6.32,16457982,0
+NVTS.US,D,20250703,000000,6.33,6.5599,6.26,6.44,15163296,0
+NVTS.US,D,20250707,000000,6.33,6.3399,5.99,6.15,19121053,0
+NVTS.US,D,20250708,000000,6.21,6.64,6.1999,6.58,21156972,0
+NVTS.US,D,20250709,000000,6.555,6.62,6.27,6.43,13805758,0
+NVTS.US,D,20250710,000000,6.43,6.54,6.23,6.26,16119466,0
+NVTS.US,D,20250711,000000,6.24,6.24,5.81,5.84,19182289,0
+NVTS.US,D,20250714,000000,5.82,5.93,5.68,5.87,15097785,0
+NVTS.US,D,20250715,000000,6.25,6.5,6.11,6.23,31072671,0
+NVTS.US,D,20250716,000000,6.21,6.23,5.92,6.15,15113826,0
+NVTS.US,D,20250717,000000,6.17,6.405,6.06,6.27,16530521,0
+NVTS.US,D,20250718,000000,6.37,6.98,6.33,6.79,30469096,0
+NVTS.US,D,20250721,000000,7.48,9.48,7.3913,8.47,120768520,0
+NVTS.US,D,20250722,000000,8.79,8.84,7.8,8.62,53360684,0
+NVTS.US,D,20250723,000000,8.48,8.8275,8.08,8.82,28880796,0
+NVTS.US,D,20250724,000000,8.865,9.28,8.42,8.98,32622227,0
+NVTS.US,D,20250725,000000,8.875,9.2,8.55,8.79,21875538,0
+NVTS.US,D,20250728,000000,8.88,9.48,8.33,8.56,27872860,0
+NVTS.US,D,20250729,000000,8.45,8.51,7.5,7.52,27836785,0
+NVTS.US,D,20250730,000000,7.565,7.605,7.1,7.21,19200353,0
+NVTS.US,D,20250731,000000,7.55,7.785,7.31,7.33,20828679,0
+NVTS.US,D,20250801,000000,7.015,8.185,6.95,7.96,32571996,0
+NVTS.US,D,20250804,000000,8.05,8.28,7.81,8.05,38057535,0
+NVTS.US,D,20250805,000000,6.28,7.28,6.24,6.77,57341279,0
+NVTS.US,D,20250806,000000,6.71,6.75,6.33,6.35,21336383,0
+NVTS.US,D,20250807,000000,6.5,6.96,6.47,6.79,26008314,0
+NVTS.US,D,20250808,000000,6.9,7,6.53,6.66,20807973,0
+NVTS.US,D,20250811,000000,6.72,7.05,6.54,6.6,15602537,0
+NVTS.US,D,20250812,000000,6.61,7.02,6.51,6.96,16536036,0
+NVTS.US,D,20250813,000000,7.04,7.555,7.03,7.36,21211761,0
+NVTS.US,D,20250814,000000,7.08,7.29,6.95,7.25,14031287,0
+NVTS.US,D,20250815,000000,7.2,7.24,6.77,6.92,13044304,0
+NVTS.US,D,20250818,000000,6.825,6.91,6.6,6.77,10217549,0
+NVTS.US,D,20250819,000000,6.77,6.84,6.42,6.43,12945023,0
+NVTS.US,D,20250820,000000,6.375,6.42,6.02,6.25,11302558,0
+NVTS.US,D,20250821,000000,6.19,6.25,6.09,6.21,7502003,0
+NVTS.US,D,20250822,000000,6.2,6.58,6.16,6.43,12638194,0
+NVTS.US,D,20250825,000000,6.29,6.42,6.2,6.2,10228339,0
+NVTS.US,D,20250826,000000,6.285,6.339,6.05,6.09,16832972,0
+NVTS.US,D,20250827,000000,6.12,6.135,5.96,6.07,11446412,0
+NVTS.US,D,20250828,000000,6.14,6.29,6.03,6.04,11584726,0
+NVTS.US,D,20250829,000000,6.02,6.0599,5.785,5.86,12831492,0
+NVTS.US,D,20250902,000000,5.72,5.8774,5.61,5.76,10691523,0
+NVTS.US,D,20250903,000000,5.77,5.85,5.67,5.73,9690119,0
+NVTS.US,D,20250904,000000,5.64,5.75,5.52,5.54,10615083,0
+NVTS.US,D,20250905,000000,5.65,5.79,5.44,5.6,14535005,0
+NVTS.US,D,20250908,000000,5.66,5.825,5.51,5.61,12858619,0
+NVTS.US,D,20250909,000000,5.69,5.805,5.64,5.76,13555334,0
+NVTS.US,D,20250910,000000,5.96,6.0298,5.63,5.64,18000387,0
+NVTS.US,D,20250911,000000,5.67,6.205,5.659,6.08,21909036,0
+NVTS.US,D,20250912,000000,6.35,6.508,6.1323,6.17,31238403,0
+NVTS.US,D,20250915,000000,6.23,6.295,5.97,6.11,17576328,0
+NVTS.US,D,20250916,000000,6.13,6.175,5.86,5.89,13645518,0
+NVTS.US,D,20250917,000000,5.89,6.54,5.83,6.46,28721567,0
+NVTS.US,D,20250918,000000,6.74,6.92,6.46,6.73,26796615,0
+NVTS.US,D,20250919,000000,6.69,7.16,6.52,7.01,31351570,0
+NVTS.US,D,20250922,000000,7,7.33,6.63,7.16,23495777,0
+NVTS.US,D,20250923,000000,7.14,7.175,6.72,6.88,21652528,0
+NVTS.US,D,20250924,000000,6.9,7.35,6.77,6.86,19816959,0
+NVTS.US,D,20250925,000000,6.54,6.66,6.3119,6.51,16528489,0
+NVTS.US,D,20250926,000000,6.45,6.48,6.22,6.43,11984422,0
+NVTS.US,D,20250929,000000,6.81,7.54,6.792,7.19,43663507,0
+NVTS.US,D,20250930,000000,7.12,7.32,6.83,7.22,24484020,0
+NVTS.US,D,20251001,000000,7.13,7.37,7.04,7.3,40175759,0
+NVTS.US,D,20251002,000000,7.8,8.44,7.73,8.195,60483658,0
+NVTS.US,D,20251003,000000,8.47,8.49,7.5,7.82,34096685,0
+NVTS.US,D,20251006,000000,8.035,8.24,7.6628,8.13,34691782,0
+NVTS.US,D,20251007,000000,8.21,8.74,7.57,7.78,45204595,0
+NVTS.US,D,20251008,000000,7.81,8.41,7.5,7.74,71534610,0
+NVTS.US,D,20251009,000000,7.845,8.03,7.55,8,122956676,0
+NVTS.US,D,20251010,000000,8,9.785,7.96,8.23,95195940,0
+NVTS.US,D,20251013,000000,8.6,10.41,8.5001,9.97,147107417,0
+NVTS.US,D,20251014,000000,12.45,13.33,10.92,12.57,157929925,0
+NVTS.US,D,20251015,000000,13.12,15.435,12.88,15.16,148371355,0
+NVTS.US,D,20251016,000000,15.24,16.85,14.69,15.63,144343743,0
+NVTS.US,D,20251017,000000,14.29,15.78,14.02,14.66,75353055,0
+NVTS.US,D,20251020,000000,14.825,17.79,14.82,17.1,91241414,0
+NVTS.US,D,20251021,000000,16.775,16.9,14.74,15.03,59296619,0
+NVTS.US,D,20251022,000000,14.4,15.19,12.47,13.605,54948129,0
+NVTS.US,D,20251023,000000,14.11,14.25,13.3524,13.61,29194345,0
+NVTS.US,D,20251024,000000,14.15,14.865,13.8,14.07,34972732,0
+NVTS.US,D,20251027,000000,14.775,15.14,13.24,13.91,39211925,0
+NVTS.US,D,20251028,000000,13.74,14.123,12.605,12.83,28553130,0
+NVTS.US,D,20251029,000000,13.175,13.95,12.89,13.57,30130481,0
+NVTS.US,D,20251030,000000,13.055,13.17,12.38,12.56,23457784,0
+NVTS.US,D,20251031,000000,13.1,13.56,12.68,13.46,27040580,0
+NVTS.US,D,20251103,000000,13.2,13.3,11.94,12.25,36040537,0
+NVTS.US,D,20251104,000000,10.26,11.58,10.21,10.46,37670620,0
+NVTS.US,D,20251105,000000,10.56,10.69,9.62,9.86,29133028,0
+NVTS.US,D,20251106,000000,9.83,9.8444,8.82,8.835,23405520,0
+NVTS.US,D,20251107,000000,7.79,8.03,7.18,7.84,49140433,0
+NVTS.US,D,20251110,000000,8.4,9.72,8.35,9.6,46949883,0
+NVTS.US,D,20251111,000000,9.47,9.94,8.92,9.12,34447600,0
+NVTS.US,D,20251112,000000,9.27,9.315,8.52,8.64,19370049,0
+NVTS.US,D,20251113,000000,8.375,8.45,7.775,7.91,18979041,0
+NVTS.US,D,20251114,000000,7.5,8.45,7.44,8.11,22619979,0
+NVTS.US,D,20251117,000000,7.95,8.33,7.52,7.73,17269113,0
+NVTS.US,D,20251118,000000,7.595,8.08,7.52,7.78,16383554,0
+NVTS.US,D,20251119,000000,7.77,8.24,7.55,7.72,18043508,0
+NVTS.US,D,20251120,000000,8.49,8.64,7.5,7.55,32886345,0
+NVTS.US,D,20251121,000000,7.45,7.79,6.85,7.56,25305303,0
+NVTS.US,D,20251124,000000,7.67,8.315,7.57,8.29,21113177,0
+NVTS.US,D,20251125,000000,8.04,8.15,7.57,8.03,13604548,0
+NVTS.US,D,20251126,000000,8.35,8.65,8.2,8.34,20735958,0
+NVTS.US,D,20251128,000000,8.53,9.1,8.47,8.74,13626348,0
+NVTS.US,D,20251201,000000,8.43,8.755,8.27,8.3,13999565,0
+NVTS.US,D,20251202,000000,8.35,8.59,8.27,8.32,16078380,0
+NVTS.US,D,20251203,000000,8.36,8.76,8.01,8.69,13469480,0
+NVTS.US,D,20251204,000000,8.6,9.56,8.465,9.45,19073042,0
+NVTS.US,D,20251205,000000,9.45,9.71,9.22,9.48,12564262,0
+NVTS.US,D,20251208,000000,9.86,10.24,9.43,9.6,24950942,0
+NVTS.US,D,20251209,000000,9.3,9.48,9,9.17,19417943,0
+NVTS.US,D,20251210,000000,9.035,9.42,8.68,9.12,13950422,0
+NVTS.US,D,20251211,000000,8.81,9.39,8.55,9.18,15489047,0
+NVTS.US,D,20251212,000000,9.1,9.31,8.45,8.59,14325893,0
+NVTS.US,D,20251215,000000,8.75,8.75,7.94,7.96,18871215,0
+NVTS.US,D,20251216,000000,7.8,8.15,7.72,7.83,10740401,0
+NVTS.US,D,20251217,000000,7.86,7.9799,7.33,7.38,12209455,0
+NVTS.US,D,20251218,000000,7.74,8.02,7.33,7.37,12112851,0
+NVTS.US,D,20251219,000000,7.45,7.92,7.39,7.81,20343007,0
+NVTS.US,D,20251222,000000,8.06,8.13,7.82,7.9,11158247,0
+NVTS.US,D,20251223,000000,7.705,7.93,7.6,7.66,7345906,0
+NVTS.US,D,20251224,000000,7.63,7.74,7.51,7.66,4531430,0
+NVTS.US,D,20251226,000000,7.65,7.65,7.29,7.4,7684446,0
+NVTS.US,D,20251229,000000,7.19,7.4625,7.15,7.21,8722034,0
+NVTS.US,D,20251230,000000,7.255,7.5,7.22,7.24,8155993,0
+NVTS.US,D,20251231,000000,7.2,7.37,7.105,7.14,8492757,0
+NVTS.US,D,20260102,000000,7.5,8.425,7.49,8.38,34901638,0
+NVTS.US,D,20260105,000000,8.69,9.135,8.52,9.05,41331394,0
+NVTS.US,D,20260106,000000,9.02,10.22,9.01,10.19,61385493,0
+NVTS.US,D,20260107,000000,10.035,10.34,9.64,10.31,37234515,0
+NVTS.US,D,20260108,000000,10.12,10.576,9.815,10.06,27285578,0
+NVTS.US,D,20260109,000000,10.25,10.4,9.755,10.07,23796485,0
+NVTS.US,D,20260112,000000,10,10.55,9.55,10.43,28128449,0
+NVTS.US,D,20260113,000000,10.83,11,9.3,9.455,32389981,0
+NVTS.US,D,20260114,000000,9.415,10.06,9.03,10.04,31233753,0
+NVTS.US,D,20260115,000000,10.22,10.64,10,10,32719675,0
+NVTS.US,D,20260116,000000,10.23,11.1494,10.22,10.91,28794824,0
+NVTS.US,D,20260120,000000,10.29,10.6,9.76,9.86,25759219,0
+NVTS.US,D,20260121,000000,10.185,10.365,9.255,9.76,18541420,0
+NVTS.US,D,20260122,000000,10,11.395,9.995,11.29,37350302,0
+NVTS.US,D,20260123,000000,11.14,11.18,10,10.17,29014008,0
+NVTS.US,D,20260126,000000,10.21,10.23,9.37,9.38,16399993,0
+NVTS.US,D,20260127,000000,9.415,9.68,9.145,9.56,22800616,0
+NVTS.US,D,20260128,000000,9.99,10.42,9.84,10.19,27286864,0
+NVTS.US,D,20260129,000000,9.87,9.91,8.97,9.46,25713567,0
+NVTS.US,D,20260130,000000,9.23,9.45,8.49,8.58,16660328,0
+NVTS.US,D,20260202,000000,8.59,8.86,8.46,8.62,14890194,0
+NVTS.US,D,20260203,000000,8.92,9.09,8.48,9.05,21467895,0
+NVTS.US,D,20260204,000000,9.02,9.108,7.79,8.2,19671786,0
+NVTS.US,D,20260205,000000,7.86,7.98,7.35,7.43,16380127,0
+NVTS.US,D,20260206,000000,7.785,9.07,7.68,8.86,27434897,0
+NVTS.US,D,20260209,000000,8.65,9.28,8.55,9.22,18861977,0
+NVTS.US,D,20260210,000000,9.11,9.18,8.75,8.79,25120580,0
+NVTS.US,D,20260211,000000,9.07,9.165,8.47,8.76,17067402,0
+NVTS.US,D,20260212,000000,8.81,8.945,8.25,8.37,17309691,0
+NVTS.US,D,20260213,000000,8.38,8.705,8.16,8.3,15468489,0
+NVTS.US,D,20260217,000000,8.145,8.395,7.82,8.22,13935025,0
+NVTS.US,D,20260218,000000,8.26,8.365,7.92,8.095,10317027,0
diff --git a/daily/us/nasdaq stocks/2/nwpx.us.txt b/daily/us/nasdaq stocks/2/nwpx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4455d5e084be9ed9e0085769c39df7abf5d21fc0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nwpx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NWPX.US,D,20050225,000000,25.85,25.85,25.46,25.6,27709,0
+NWPX.US,D,20050228,000000,25.41,25.6,23.2,24.22,73472,0
+NWPX.US,D,20050301,000000,24.4,25.1,24.4,25.02,40326,0
+NWPX.US,D,20050302,000000,25.23,25.77,25.2,25.73,13752,0
+NWPX.US,D,20050303,000000,25.95,26.05,25.6,26,29007,0
+NWPX.US,D,20050304,000000,26.05,26.13,26.05,26.13,12790,0
+NWPX.US,D,20050307,000000,26.15,26.15,25.75,26,7122,0
+NWPX.US,D,20050308,000000,26,26.03,25.54,25.99,19614,0
+NWPX.US,D,20050309,000000,26,26,25.73,25.83,7061,0
+NWPX.US,D,20050310,000000,25.7,25.89,25.7,25.75,6460,0
+NWPX.US,D,20050311,000000,25.5,26.39,25.5,26.1,90716,0
+NWPX.US,D,20050314,000000,26.39,28.49,26.15,27,140271,0
+NWPX.US,D,20050315,000000,27.75,29.47,27.36,27.47,150356,0
+NWPX.US,D,20050316,000000,28.37,28.37,26.36,26.8,54571,0
+NWPX.US,D,20050317,000000,26.75,27.06,26.3,26.65,51166,0
+NWPX.US,D,20050318,000000,27.39,27.39,26,26.3,58158,0
+NWPX.US,D,20050321,000000,26.4,26.94,25.7,26.04,55770,0
+NWPX.US,D,20050322,000000,26.3,26.3,25.11,25.45,25556,0
+NWPX.US,D,20050323,000000,26.1,26.1,24.13,24.13,39971,0
+NWPX.US,D,20050324,000000,24.25,25.05,24.2,24.51,33403,0
+NWPX.US,D,20050328,000000,24.55,24.66,24.41,24.5,31074,0
+NWPX.US,D,20050329,000000,24.34,25.09,24.16,24.33,39656,0
+NWPX.US,D,20050330,000000,24.77,24.98,24.7,24.85,17665,0
+NWPX.US,D,20050331,000000,24.97,25.12,24.55,24.69,13463,0
+NWPX.US,D,20050401,000000,25.08,25.08,24.21,24.55,30047,0
+NWPX.US,D,20050404,000000,24.26,24.75,24.26,24.75,6960,0
+NWPX.US,D,20050405,000000,24.67,26.12,24.65,25.88,40922,0
+NWPX.US,D,20050406,000000,26,26,25.21,25.21,13145,0
+NWPX.US,D,20050407,000000,24.9,25.98,24.9,25.75,10949,0
+NWPX.US,D,20050408,000000,25.66,25.98,25.66,25.96,4960,0
+NWPX.US,D,20050411,000000,25.45,25.89,25.01,25.15,16673,0
+NWPX.US,D,20050412,000000,25.1,25.39,24.9,25.31,10315,0
+NWPX.US,D,20050413,000000,25.45,25.45,24.67,24.83,8850,0
+NWPX.US,D,20050414,000000,24.5,25.18,24.3,24.39,6700,0
+NWPX.US,D,20050415,000000,24.84,24.84,21.96,22.05,69682,0
+NWPX.US,D,20050418,000000,21.8,21.9,21.45,21.65,27964,0
+NWPX.US,D,20050419,000000,21.67,23.77,21.67,23.32,24808,0
+NWPX.US,D,20050420,000000,23.45,23.45,23.07,23.15,18580,0
+NWPX.US,D,20050421,000000,23.45,23.64,22.5,23.09,82314,0
+NWPX.US,D,20050422,000000,23.4,23.4,22.98,23.09,4800,0
+NWPX.US,D,20050425,000000,23,23.19,22.76,23.19,18539,0
+NWPX.US,D,20050426,000000,23.11,23.37,23.07,23.19,14897,0
+NWPX.US,D,20050427,000000,22.89,23.73,22.51,22.55,40695,0
+NWPX.US,D,20050428,000000,22.65,22.84,22.51,22.51,23358,0
+NWPX.US,D,20050429,000000,22.51,23,22.51,23,19276,0
+NWPX.US,D,20050502,000000,23.34,23.34,21.36,21.67,45456,0
+NWPX.US,D,20050503,000000,21.75,22.1,21.53,21.78,24238,0
+NWPX.US,D,20050504,000000,21.94,22.18,21.92,22,25256,0
+NWPX.US,D,20050505,000000,22,22.07,21.87,22.07,31019,0
+NWPX.US,D,20050506,000000,22.24,23.15,22.24,22.6,36520,0
+NWPX.US,D,20050509,000000,22.71,22.9,22,22.15,28170,0
+NWPX.US,D,20050510,000000,22.1,22.39,21.5,22.07,32729,0
+NWPX.US,D,20050511,000000,22.48,22.5,22.05,22.35,11985,0
+NWPX.US,D,20050512,000000,22.5,22.63,21.85,21.99,6429,0
+NWPX.US,D,20050513,000000,22.15,22.3,21.85,21.88,28852,0
+NWPX.US,D,20050516,000000,22.05,22.05,20.5,20.6,97246,0
+NWPX.US,D,20050517,000000,20.65,21.24,20.05,20.79,26330,0
+NWPX.US,D,20050518,000000,21.52,22,21.18,21.41,32126,0
+NWPX.US,D,20050519,000000,21.6,21.7,21.4,21.59,8579,0
+NWPX.US,D,20050520,000000,21.6,21.77,21.59,21.77,12707,0
+NWPX.US,D,20050523,000000,21.9,22.1,21.73,22.1,34558,0
+NWPX.US,D,20050524,000000,22.15,22.15,21.72,21.89,40566,0
+NWPX.US,D,20050525,000000,21.75,22.09,21.4,22,56698,0
+NWPX.US,D,20050526,000000,22.09,22.19,22,22.1,16931,0
+NWPX.US,D,20050527,000000,22.14,22.31,22.09,22.09,3948,0
+NWPX.US,D,20050531,000000,22.15,22.17,21.85,22.16,26556,0
+NWPX.US,D,20050601,000000,22,22.2,21.78,22.13,12918,0
+NWPX.US,D,20050602,000000,21.95,22.2,21.95,22.2,4616,0
+NWPX.US,D,20050603,000000,22.3,22.32,22.01,22.3,6490,0
+NWPX.US,D,20050606,000000,22.04,22.91,22.04,22.9,8120,0
+NWPX.US,D,20050607,000000,22.55,22.84,22.47,22.84,6950,0
+NWPX.US,D,20050608,000000,22.71,22.76,22,22.37,19198,0
+NWPX.US,D,20050609,000000,22.27,22.5,22.11,22.49,5919,0
+NWPX.US,D,20050610,000000,22.27,22.64,22.27,22.5,6525,0
+NWPX.US,D,20050613,000000,22.57,23,22.43,23,11943,0
+NWPX.US,D,20050614,000000,22.62,23.36,22.62,23.36,20750,0
+NWPX.US,D,20050615,000000,23.81,23.81,23.4,23.75,8431,0
+NWPX.US,D,20050616,000000,23.5,24.25,23.5,24.23,20226,0
+NWPX.US,D,20050617,000000,24.3,24.3,24.01,24.03,3197,0
+NWPX.US,D,20050620,000000,24.24,24.25,23.5,23.75,11576,0
+NWPX.US,D,20050621,000000,24.17,24.17,23.76,23.8,5342,0
+NWPX.US,D,20050622,000000,24.03,24.05,23.77,24.05,7005,0
+NWPX.US,D,20050623,000000,24.47,24.47,23.5,23.8,8254,0
+NWPX.US,D,20050624,000000,23.49,24,23.25,23.98,12810,0
+NWPX.US,D,20050627,000000,23.98,24,23.44,23.5,13432,0
+NWPX.US,D,20050628,000000,23.7,23.82,23.04,23.13,8732,0
+NWPX.US,D,20050629,000000,23.15,23.42,23.15,23.23,5200,0
+NWPX.US,D,20050630,000000,23.18,23.45,23.08,23.25,7264,0
+NWPX.US,D,20050701,000000,23.67,23.67,23.21,23.4,10856,0
+NWPX.US,D,20050705,000000,23.5,23.6,23.25,23.44,9847,0
+NWPX.US,D,20050706,000000,23.54,23.55,23.35,23.55,7244,0
+NWPX.US,D,20050707,000000,23.5,24.99,23.25,24.65,25796,0
+NWPX.US,D,20050708,000000,23.8,25.81,23.8,25.81,13153,0
+NWPX.US,D,20050711,000000,26,26,25.66,25.88,18664,0
+NWPX.US,D,20050712,000000,25.41,26,25.41,25.75,11740,0
+NWPX.US,D,20050713,000000,26,26.11,25.75,25.9,25240,0
+NWPX.US,D,20050714,000000,26.41,26.74,25.89,25.89,4236,0
+NWPX.US,D,20050715,000000,26.05,27.21,26.05,26.5,8396,0
+NWPX.US,D,20050718,000000,26.95,27.3,26.87,27.01,18797,0
+NWPX.US,D,20050719,000000,27.25,27.25,26.95,27,9657,0
+NWPX.US,D,20050720,000000,27,27.2,27,27,9637,0
+NWPX.US,D,20050721,000000,27.27,27.4,27,27.14,8568,0
+NWPX.US,D,20050722,000000,27.45,27.45,27,27.05,9650,0
+NWPX.US,D,20050725,000000,27,27.5,27,27.5,8245,0
+NWPX.US,D,20050726,000000,27.25,28.25,27.25,28.07,16446,0
+NWPX.US,D,20050727,000000,28.07,28.07,26.32,26.86,23537,0
+NWPX.US,D,20050728,000000,27.91,27.91,25.87,27.01,15210,0
+NWPX.US,D,20050729,000000,27.05,27.08,26.01,26.01,4462,0
+NWPX.US,D,20050801,000000,25.26,26.16,24.75,25.55,36076,0
+NWPX.US,D,20050802,000000,25.2,25.8,25.2,25.8,7212,0
+NWPX.US,D,20050803,000000,25.75,26.5,25.5,26.15,11234,0
+NWPX.US,D,20050804,000000,26.55,26.62,26.25,26.62,3300,0
+NWPX.US,D,20050805,000000,26.7,26.75,26.5,26.75,7334,0
+NWPX.US,D,20050808,000000,26.85,27.14,26.63,27.14,9057,0
+NWPX.US,D,20050809,000000,27.17,27.25,27,27,4150,0
+NWPX.US,D,20050810,000000,27.05,27.15,27,27.15,3722,0
+NWPX.US,D,20050811,000000,26.78,27.67,26.55,27.65,6052,0
+NWPX.US,D,20050812,000000,27.91,28.19,27.78,28.19,8603,0
+NWPX.US,D,20050815,000000,28.21,28.25,28,28.17,9012,0
+NWPX.US,D,20050816,000000,28.07,28.2,27.85,28.15,20467,0
+NWPX.US,D,20050817,000000,28.03,28.26,27.9,28.22,6112,0
+NWPX.US,D,20050818,000000,27.81,28.32,27.81,28.21,10831,0
+NWPX.US,D,20050819,000000,28.01,28.5,28.01,28.48,7012,0
+NWPX.US,D,20050822,000000,28.71,28.71,28.05,28.39,7188,0
+NWPX.US,D,20050823,000000,28.7,28.75,28,28.39,9199,0
+NWPX.US,D,20050824,000000,28.35,28.35,28.2,28.24,10364,0
+NWPX.US,D,20050825,000000,28.02,28.3,27.9,28.28,3754,0
+NWPX.US,D,20050826,000000,28.2,28.25,28,28.16,4697,0
+NWPX.US,D,20050829,000000,28,28.61,28,28.61,7949,0
+NWPX.US,D,20050830,000000,28.75,28.75,28.2,28.51,8358,0
+NWPX.US,D,20050831,000000,28.45,28.45,28.1,28.45,5032,0
+NWPX.US,D,20050901,000000,28.55,29.05,28.25,29.05,9817,0
+NWPX.US,D,20050902,000000,28.99,29.15,28.99,29.05,9700,0
+NWPX.US,D,20050906,000000,30,30.35,28.5,28.79,22279,0
+NWPX.US,D,20050907,000000,28.75,29.5,28.75,29.3,18623,0
+NWPX.US,D,20050908,000000,29.03,29.8,29.03,29.45,5124,0
+NWPX.US,D,20050909,000000,29.63,30,29.3,29.68,8419,0
+NWPX.US,D,20050912,000000,29.65,29.95,29.21,29.87,3482,0
+NWPX.US,D,20050913,000000,29.7,29.99,29.69,29.99,8375,0
+NWPX.US,D,20050914,000000,29.99,30.78,29.68,29.8,17841,0
+NWPX.US,D,20050915,000000,30,30,29.5,29.5,5093,0
+NWPX.US,D,20050916,000000,29.7,29.71,28.75,28.75,15396,0
+NWPX.US,D,20050919,000000,29.18,29.37,28.25,28.69,11683,0
+NWPX.US,D,20050920,000000,28.9,28.9,26.55,27.69,26850,0
+NWPX.US,D,20050921,000000,27.7,27.7,26.35,27.29,28087,0
+NWPX.US,D,20050922,000000,26.8,26.8,25.54,25.9,8187,0
+NWPX.US,D,20050923,000000,25.55,26.93,24.58,26.91,20041,0
+NWPX.US,D,20050926,000000,26.8,27.61,26.77,27.02,12844,0
+NWPX.US,D,20050927,000000,27.36,27.36,25.55,25.81,10300,0
+NWPX.US,D,20050928,000000,25.48,25.48,23.53,24.32,38581,0
+NWPX.US,D,20050929,000000,24.34,24.86,24.1,24.45,12031,0
+NWPX.US,D,20050930,000000,24.33,26.07,23.76,25.89,9785,0
+NWPX.US,D,20051003,000000,26.12,26.5,26.03,26.5,9753,0
+NWPX.US,D,20051004,000000,26.55,27.23,26.52,27.04,13346,0
+NWPX.US,D,20051005,000000,26.9,27.19,26.85,27.12,4949,0
+NWPX.US,D,20051006,000000,27.23,27.27,27.01,27.27,4495,0
+NWPX.US,D,20051007,000000,27.2,27.21,27.17,27.21,2312,0
+NWPX.US,D,20051010,000000,27.63,28.2,27.53,28.2,5104,0
+NWPX.US,D,20051011,000000,28.75,28.75,27.93,27.95,17307,0
+NWPX.US,D,20051012,000000,27.47,27.5,27.18,27.39,4152,0
+NWPX.US,D,20051013,000000,27.09,27.09,25.14,25.43,26027,0
+NWPX.US,D,20051014,000000,25.5,25.62,25.28,25.32,6407,0
+NWPX.US,D,20051017,000000,24.94,25.63,24.87,25.63,11141,0
+NWPX.US,D,20051018,000000,25.63,26.47,25.34,26.47,36872,0
+NWPX.US,D,20051019,000000,26.37,26.38,26.06,26.25,5100,0
+NWPX.US,D,20051020,000000,26.25,26.25,26.15,26.15,700,0
+NWPX.US,D,20051021,000000,26.24,26.5,26.08,26.25,6960,0
+NWPX.US,D,20051024,000000,26.06,26.3,25.85,26.19,3100,0
+NWPX.US,D,20051025,000000,26,26,25.28,25.72,1600,0
+NWPX.US,D,20051026,000000,26,26,24.25,24.45,14235,0
+NWPX.US,D,20051027,000000,24.46,24.46,23.8,23.9,5000,0
+NWPX.US,D,20051028,000000,23.9,23.9,23.3,23.5,8736,0
+NWPX.US,D,20051031,000000,23.3,23.3,22.4,22.63,26249,0
+NWPX.US,D,20051101,000000,22.86,22.86,22.12,22.45,32610,0
+NWPX.US,D,20051102,000000,22.45,24.1,22.45,24.1,13925,0
+NWPX.US,D,20051103,000000,24.63,24.79,24.48,24.79,11248,0
+NWPX.US,D,20051104,000000,24.8,25.81,24.65,25.81,12609,0
+NWPX.US,D,20051107,000000,26,26.12,25.14,25.96,8680,0
+NWPX.US,D,20051108,000000,25.96,26.39,25.96,26.15,4175,0
+NWPX.US,D,20051109,000000,26.49,26.67,26.19,26.61,6504,0
+NWPX.US,D,20051110,000000,25.82,26.49,25.76,25.9,6221,0
+NWPX.US,D,20051111,000000,25.99,26.99,25.99,26.97,2868,0
+NWPX.US,D,20051114,000000,26.97,26.97,26.27,26.3,2714,0
+NWPX.US,D,20051115,000000,26.13,27,26.12,26.75,7676,0
+NWPX.US,D,20051116,000000,26.85,26.85,26.53,26.79,6818,0
+NWPX.US,D,20051117,000000,26.38,26.69,26.26,26.5,5191,0
+NWPX.US,D,20051118,000000,26.5,26.7,26.4,26.4,3062,0
+NWPX.US,D,20051121,000000,26.5,26.58,26,26.23,11762,0
+NWPX.US,D,20051122,000000,26.25,26.25,25.6,26.02,10029,0
+NWPX.US,D,20051123,000000,25.75,25.75,25.4,25.5,1600,0
+NWPX.US,D,20051125,000000,25.4,25.4,25.4,25.4,100,0
+NWPX.US,D,20051128,000000,25.48,25.48,24.44,24.87,12407,0
+NWPX.US,D,20051129,000000,24.98,24.99,24.45,24.66,1820,0
+NWPX.US,D,20051130,000000,24.5,24.56,24.42,24.56,12674,0
+NWPX.US,D,20051201,000000,24.63,24.85,24.1,24.3,19074,0
+NWPX.US,D,20051202,000000,24.25,24.45,24,24.45,8367,0
+NWPX.US,D,20051205,000000,24.08,24.5,24.04,24.5,4800,0
+NWPX.US,D,20051206,000000,24.55,25.6,24.52,24.64,8005,0
+NWPX.US,D,20051207,000000,24.57,25.84,24.57,25.84,7710,0
+NWPX.US,D,20051208,000000,25.37,26.01,25.37,26.01,4877,0
+NWPX.US,D,20051209,000000,26,26.6,26,26.59,5300,0
+NWPX.US,D,20051212,000000,26.59,26.59,26.25,26.27,4496,0
+NWPX.US,D,20051213,000000,26.25,26.27,26.21,26.21,1737,0
+NWPX.US,D,20051214,000000,26.15,26.18,25.93,26.18,2665,0
+NWPX.US,D,20051215,000000,26.18,26.18,25.75,26,2948,0
+NWPX.US,D,20051216,000000,25.74,26.21,25.74,26.21,14910,0
+NWPX.US,D,20051219,000000,26.43,26.69,26.43,26.69,4571,0
+NWPX.US,D,20051220,000000,26.26,26.6,26.25,26.6,2695,0
+NWPX.US,D,20051221,000000,26.19,26.4,26.01,26.4,2447,0
+NWPX.US,D,20051222,000000,26.4,26.65,26.34,26.65,3450,0
+NWPX.US,D,20051223,000000,26.7,26.7,26.5,26.61,1800,0
+NWPX.US,D,20051227,000000,26.75,26.99,26.51,26.56,4305,0
+NWPX.US,D,20051228,000000,26.52,27,26.51,26.81,3938,0
+NWPX.US,D,20051229,000000,26.7,26.79,26.58,26.79,1350,0
+NWPX.US,D,20051230,000000,26.34,26.95,26.34,26.76,6093,0
+NWPX.US,D,20060103,000000,26.4,27.13,26.16,26.9,9041,0
+NWPX.US,D,20060104,000000,26.49,27.59,26.33,26.82,29994,0
+NWPX.US,D,20060105,000000,27.25,27.4,26.86,26.95,12757,0
+NWPX.US,D,20060106,000000,26.95,27,26.8,26.86,6292,0
+NWPX.US,D,20060109,000000,26.89,27.21,26.89,27.01,19633,0
+NWPX.US,D,20060110,000000,26.95,27.25,26.66,26.95,38340,0
+NWPX.US,D,20060111,000000,26.99,27.35,26.93,27.35,3030,0
+NWPX.US,D,20060112,000000,27.1,27.14,26.98,27,8990,0
+NWPX.US,D,20060113,000000,27.05,27.05,26.95,26.96,12800,0
+NWPX.US,D,20060117,000000,26.9,27.16,26.82,26.85,6655,0
+NWPX.US,D,20060118,000000,26.85,26.94,26.75,26.8,4356,0
+NWPX.US,D,20060119,000000,26.85,27.1,26.85,26.95,6696,0
+NWPX.US,D,20060120,000000,26.94,27.05,26.93,27,13734,0
+NWPX.US,D,20060123,000000,26.85,26.85,26.7,26.75,10134,0
+NWPX.US,D,20060124,000000,26.75,26.95,26.6,26.8,16265,0
+NWPX.US,D,20060125,000000,26.62,26.95,26.62,26.89,6314,0
+NWPX.US,D,20060126,000000,27.15,27.5,26.78,26.91,4600,0
+NWPX.US,D,20060127,000000,26.93,26.95,26.75,26.84,8534,0
+NWPX.US,D,20060130,000000,26.75,27.8,26.75,26.86,20554,0
+NWPX.US,D,20060131,000000,26.82,28.7,26.82,28.57,35877,0
+NWPX.US,D,20060201,000000,28.5,28.5,27.55,27.99,11362,0
+NWPX.US,D,20060202,000000,27.79,27.82,27.55,27.78,7046,0
+NWPX.US,D,20060203,000000,27.77,28,27.75,27.88,3732,0
+NWPX.US,D,20060206,000000,27.52,27.54,27.25,27.31,4548,0
+NWPX.US,D,20060207,000000,27.33,29.49,27.25,28.89,10877,0
+NWPX.US,D,20060208,000000,29.24,29.67,29.01,29.33,16869,0
+NWPX.US,D,20060209,000000,29.04,29.5,28.87,28.9,16114,0
+NWPX.US,D,20060210,000000,28.9,29,28.51,28.55,7815,0
+NWPX.US,D,20060213,000000,28.5,28.8,28.25,28.25,5792,0
+NWPX.US,D,20060214,000000,28.25,28.25,27.11,27.55,9524,0
+NWPX.US,D,20060215,000000,27.55,28.3,27.55,28.25,12475,0
+NWPX.US,D,20060216,000000,28.25,29.74,28.07,29.05,75442,0
+NWPX.US,D,20060217,000000,29.29,29.3,28.7,29,14363,0
+NWPX.US,D,20060221,000000,29.25,29.25,27.95,28.09,10592,0
+NWPX.US,D,20060222,000000,27.07,27.89,25.76,26.31,18859,0
+NWPX.US,D,20060223,000000,26.75,26.98,25.9,26.15,22513,0
+NWPX.US,D,20060224,000000,26.49,26.5,26.1,26.1,12865,0
+NWPX.US,D,20060227,000000,26.29,26.65,26.06,26.39,7818,0
+NWPX.US,D,20060228,000000,26.73,26.73,26.19,26.48,8251,0
+NWPX.US,D,20060301,000000,26.26,27.23,26.26,27.08,5800,0
+NWPX.US,D,20060302,000000,27.11,27.13,26.91,27.1,6339,0
+NWPX.US,D,20060303,000000,26.97,26.97,26.8,26.8,2302,0
+NWPX.US,D,20060306,000000,26.95,27,26.82,27,14550,0
+NWPX.US,D,20060307,000000,27,27,26.75,26.79,4950,0
+NWPX.US,D,20060308,000000,26.7,26.94,26.7,26.94,1089,0
+NWPX.US,D,20060309,000000,26.79,26.79,26.67,26.67,1600,0
+NWPX.US,D,20060310,000000,26.7,26.9,26.61,26.83,3809,0
+NWPX.US,D,20060313,000000,26.5,26.93,26.5,26.93,6599,0
+NWPX.US,D,20060314,000000,26.77,26.97,26.75,26.97,4130,0
+NWPX.US,D,20060315,000000,26.89,27,26.89,27,3400,0
+NWPX.US,D,20060316,000000,26.98,26.98,26.82,26.94,3479,0
+NWPX.US,D,20060317,000000,26.63,27.14,26.35,26.85,8160,0
+NWPX.US,D,20060320,000000,26.7,27.15,26.7,27.15,18369,0
+NWPX.US,D,20060321,000000,27.24,27.25,27.14,27.25,1000,0
+NWPX.US,D,20060322,000000,26.91,27.68,26.91,27.56,15180,0
+NWPX.US,D,20060323,000000,27.52,27.98,27.52,27.93,5300,0
+NWPX.US,D,20060324,000000,27.9,27.9,27.28,27.61,10402,0
+NWPX.US,D,20060327,000000,27.75,27.95,27.75,27.95,7366,0
+NWPX.US,D,20060328,000000,27.95,27.95,27.32,27.4,4245,0
+NWPX.US,D,20060329,000000,27.52,28.2,27.35,28.08,57289,0
+NWPX.US,D,20060330,000000,28.2,28.59,27.79,28.52,50183,0
+NWPX.US,D,20060331,000000,28.73,30.88,28.69,30.35,89929,0
+NWPX.US,D,20060403,000000,30.13,30.13,29.39,29.96,60178,0
+NWPX.US,D,20060404,000000,29.63,29.92,29.22,29.41,58273,0
+NWPX.US,D,20060405,000000,29.14,29.5,28.63,28.7,82333,0
+NWPX.US,D,20060406,000000,28.32,29.08,28.32,28.63,93329,0
+NWPX.US,D,20060407,000000,28.64,28.75,28.09,28.13,55204,0
+NWPX.US,D,20060410,000000,28.24,28.61,28.15,28.58,69686,0
+NWPX.US,D,20060411,000000,28.39,28.84,28.24,28.69,28870,0
+NWPX.US,D,20060412,000000,28.36,29,28.36,28.69,11425,0
+NWPX.US,D,20060413,000000,28.7,29.03,28.6,28.95,7986,0
+NWPX.US,D,20060417,000000,29,29.81,29,29.73,5222,0
+NWPX.US,D,20060418,000000,29.76,29.99,29.54,29.75,9091,0
+NWPX.US,D,20060419,000000,29.5,30.17,29.02,30.17,15532,0
+NWPX.US,D,20060420,000000,29.98,30.04,29.6,30.04,4290,0
+NWPX.US,D,20060421,000000,29.99,30.2,29.76,30.2,11563,0
+NWPX.US,D,20060424,000000,30.25,30.25,30,30.09,4866,0
+NWPX.US,D,20060425,000000,28.47,29.75,28.28,29.13,34476,0
+NWPX.US,D,20060426,000000,29.37,29.49,29.07,29.44,14020,0
+NWPX.US,D,20060427,000000,28.72,29.5,28.28,29.46,24229,0
+NWPX.US,D,20060428,000000,28.96,29.98,28.96,29.49,33704,0
+NWPX.US,D,20060501,000000,29.23,30.5,29.23,29.7,17798,0
+NWPX.US,D,20060502,000000,30,30,29.18,29.32,17676,0
+NWPX.US,D,20060503,000000,29.25,29.5,28.9,29.45,29152,0
+NWPX.US,D,20060504,000000,29.51,29.51,28.35,28.55,31117,0
+NWPX.US,D,20060505,000000,28.75,29.3,28.43,28.43,19557,0
+NWPX.US,D,20060508,000000,28.24,28.65,28.01,28.39,28581,0
+NWPX.US,D,20060509,000000,28.4,28.4,27.89,28.31,25140,0
+NWPX.US,D,20060510,000000,28.19,28.41,27.9,27.96,21210,0
+NWPX.US,D,20060511,000000,28.37,28.37,27.65,27.67,21463,0
+NWPX.US,D,20060512,000000,27.65,27.85,27.25,27.49,15929,0
+NWPX.US,D,20060515,000000,27.17,27.53,26.65,26.83,23277,0
+NWPX.US,D,20060516,000000,26.6,27.51,26.5,27.05,16086,0
+NWPX.US,D,20060517,000000,27.24,27.49,26.75,27.01,19618,0
+NWPX.US,D,20060518,000000,27.25,27.5,27.23,27.5,8791,0
+NWPX.US,D,20060519,000000,27.84,27.85,27.49,27.78,6400,0
+NWPX.US,D,20060522,000000,27.67,27.83,27.05,27.05,7104,0
+NWPX.US,D,20060523,000000,27.07,27.63,25.25,25.73,38234,0
+NWPX.US,D,20060524,000000,25.86,26.09,25.2,25.45,9650,0
+NWPX.US,D,20060525,000000,25.75,25.96,25.39,25.7,19604,0
+NWPX.US,D,20060526,000000,25.78,26.45,25.71,26.42,6413,0
+NWPX.US,D,20060530,000000,26.78,27,26.4,26.61,12648,0
+NWPX.US,D,20060531,000000,26.84,27.5,26.66,26.66,6791,0
+NWPX.US,D,20060601,000000,26.36,28.77,26.36,27.97,24489,0
+NWPX.US,D,20060602,000000,27.88,28.2,27.26,28,19316,0
+NWPX.US,D,20060605,000000,27.74,28.68,27.74,28.45,8503,0
+NWPX.US,D,20060606,000000,28.01,28.09,27.51,27.51,7183,0
+NWPX.US,D,20060607,000000,27.5,27.5,27.11,27.11,400,0
+NWPX.US,D,20060608,000000,27,27,26,26.37,12054,0
+NWPX.US,D,20060609,000000,26.1,26.3,25.09,25.09,8800,0
+NWPX.US,D,20060612,000000,25,25.01,24.75,24.82,18307,0
+NWPX.US,D,20060613,000000,25,25.05,24.86,24.89,9863,0
+NWPX.US,D,20060614,000000,24.85,24.92,24.46,24.56,9296,0
+NWPX.US,D,20060615,000000,25,25.19,24.2,24.36,25049,0
+NWPX.US,D,20060616,000000,24.7,24.75,23.7,24.1,22880,0
+NWPX.US,D,20060619,000000,24.34,24.34,23.3,23.48,8036,0
+NWPX.US,D,20060620,000000,24.01,24.01,23.53,24,18170,0
+NWPX.US,D,20060621,000000,24.37,24.49,23.65,23.75,12400,0
+NWPX.US,D,20060622,000000,23.75,23.87,22.21,22.8,31019,0
+NWPX.US,D,20060623,000000,23.44,23.73,21.83,22.39,41315,0
+NWPX.US,D,20060626,000000,22.56,23.01,22.46,22.46,10611,0
+NWPX.US,D,20060627,000000,22.95,23.28,22.85,23,2204,0
+NWPX.US,D,20060628,000000,23.65,24.21,23.61,24.21,3675,0
+NWPX.US,D,20060629,000000,24.01,25.24,24,24.95,6912,0
+NWPX.US,D,20060630,000000,25.23,25.5,25.23,25.3,6602,0
+NWPX.US,D,20060703,000000,25.2,25.45,25.08,25.19,3300,0
+NWPX.US,D,20060705,000000,24.73,25.31,24,24.78,24600,0
+NWPX.US,D,20060706,000000,26.82,27.71,25.5,27.35,37701,0
+NWPX.US,D,20060707,000000,28.48,28.48,27.21,27.35,23409,0
+NWPX.US,D,20060710,000000,28,28.1,27.4,27.48,25096,0
+NWPX.US,D,20060711,000000,27.48,27.73,27,27.49,22554,0
+NWPX.US,D,20060712,000000,27.98,27.98,27.5,27.5,11558,0
+NWPX.US,D,20060713,000000,27.6,27.65,27.01,27.01,17585,0
+NWPX.US,D,20060714,000000,27,27.03,26.66,27.01,9336,0
+NWPX.US,D,20060717,000000,27.33,27.33,26.08,26.08,17427,0
+NWPX.US,D,20060718,000000,26.15,26.15,25.54,25.71,17693,0
+NWPX.US,D,20060719,000000,26.45,26.45,25.79,25.85,24806,0
+NWPX.US,D,20060720,000000,25.87,26.1,25.69,25.76,65400,0
+NWPX.US,D,20060721,000000,26.25,26.25,25.6,25.81,29368,0
+NWPX.US,D,20060724,000000,25.55,26.14,25.55,25.99,6790,0
+NWPX.US,D,20060725,000000,26.11,26.11,25.65,25.7,6930,0
+NWPX.US,D,20060726,000000,25.5,25.9,25.25,25.61,42333,0
+NWPX.US,D,20060727,000000,25.5,25.85,25.5,25.7,9911,0
+NWPX.US,D,20060728,000000,25.26,25.75,25.25,25.42,27009,0
+NWPX.US,D,20060731,000000,25.96,27.18,25.63,26.98,52434,0
+NWPX.US,D,20060801,000000,27.35,27.94,27.3,27.57,33532,0
+NWPX.US,D,20060802,000000,27.84,27.86,27.6,27.72,13739,0
+NWPX.US,D,20060803,000000,27.95,28,27.86,27.95,10139,0
+NWPX.US,D,20060804,000000,27.99,27.99,27.63,27.75,9755,0
+NWPX.US,D,20060807,000000,28,28.67,27.72,28.34,31584,0
+NWPX.US,D,20060808,000000,28.75,29.8,28.75,29.46,19029,0
+NWPX.US,D,20060809,000000,29.7,30.23,29.5,29.69,24025,0
+NWPX.US,D,20060810,000000,30.25,31.45,30.24,31.1,60005,0
+NWPX.US,D,20060811,000000,31.5,32.25,30.05,30.21,36677,0
+NWPX.US,D,20060814,000000,30.75,31.28,30.2,30.8,34546,0
+NWPX.US,D,20060815,000000,31.15,31.15,30.18,30.18,18062,0
+NWPX.US,D,20060816,000000,30.73,30.73,29.76,29.95,14759,0
+NWPX.US,D,20060817,000000,29.82,30.62,29.64,29.64,16124,0
+NWPX.US,D,20060818,000000,29.94,30.15,29.5,29.55,9895,0
+NWPX.US,D,20060821,000000,30.14,30.14,29.56,29.83,17192,0
+NWPX.US,D,20060822,000000,30.14,30.14,29.75,29.88,11006,0
+NWPX.US,D,20060823,000000,31.19,31.19,30.09,30.5,23303,0
+NWPX.US,D,20060824,000000,30.43,31.29,30.43,30.82,7845,0
+NWPX.US,D,20060825,000000,31.06,31.14,29.92,30.42,31003,0
+NWPX.US,D,20060828,000000,30.05,30.37,29.75,30.23,11997,0
+NWPX.US,D,20060829,000000,29.89,30.33,29.89,29.9,6696,0
+NWPX.US,D,20060830,000000,29.9,30.15,29.75,30.14,9977,0
+NWPX.US,D,20060831,000000,30.2,30.74,30.1,30.26,12050,0
+NWPX.US,D,20060901,000000,30,30.35,29.96,30.35,16203,0
+NWPX.US,D,20060905,000000,30.77,31.25,30.51,30.7,15378,0
+NWPX.US,D,20060906,000000,30.75,30.75,30.15,30.17,2800,0
+NWPX.US,D,20060907,000000,30.45,30.65,30.37,30.59,16508,0
+NWPX.US,D,20060908,000000,30.63,31,30.63,31,13650,0
+NWPX.US,D,20060911,000000,31,31.13,30.27,30.3,10075,0
+NWPX.US,D,20060912,000000,30.55,30.55,30,30.01,8982,0
+NWPX.US,D,20060913,000000,30.74,30.74,30.21,30.4,11363,0
+NWPX.US,D,20060914,000000,30.25,30.47,30.01,30.14,3573,0
+NWPX.US,D,20060915,000000,30.73,30.74,30.26,30.49,10363,0
+NWPX.US,D,20060918,000000,30.5,30.5,30.12,30.15,13861,0
+NWPX.US,D,20060919,000000,30.5,30.98,30.27,30.8,20223,0
+NWPX.US,D,20060920,000000,31.19,31.19,29.8,29.81,20839,0
+NWPX.US,D,20060921,000000,30,30.15,29.5,29.7,15650,0
+NWPX.US,D,20060922,000000,30,30.27,29.87,30.17,21160,0
+NWPX.US,D,20060925,000000,30.49,30.49,29.83,30.1,18261,0
+NWPX.US,D,20060926,000000,29.99,29.99,28.31,28.63,22764,0
+NWPX.US,D,20060927,000000,28.44,29.37,28.44,28.52,22730,0
+NWPX.US,D,20060928,000000,28.89,30.34,28.67,29.77,17624,0
+NWPX.US,D,20060929,000000,30,30.45,29.82,30,10803,0
+NWPX.US,D,20061002,000000,30.29,30.44,29.43,29.74,15747,0
+NWPX.US,D,20061003,000000,29.89,30.49,29.65,29.87,20749,0
+NWPX.US,D,20061004,000000,30,30.15,29.92,29.97,11809,0
+NWPX.US,D,20061005,000000,30.24,30.24,29.75,29.8,13243,0
+NWPX.US,D,20061006,000000,29.8,30,29.56,29.93,4700,0
+NWPX.US,D,20061009,000000,30.14,30.25,29.93,30.17,18782,0
+NWPX.US,D,20061010,000000,30.31,30.66,30.3,30.54,18204,0
+NWPX.US,D,20061011,000000,29.94,29.94,29.12,29.28,16146,0
+NWPX.US,D,20061012,000000,29.5,29.89,29.3,29.63,11552,0
+NWPX.US,D,20061013,000000,29.65,30.6,29.65,30.5,15041,0
+NWPX.US,D,20061016,000000,30.5,31.95,30.5,31.03,28366,0
+NWPX.US,D,20061017,000000,31.25,31.25,30.81,31,16581,0
+NWPX.US,D,20061018,000000,30.89,31,30.56,31,9537,0
+NWPX.US,D,20061019,000000,30.71,30.75,30.48,30.74,6543,0
+NWPX.US,D,20061020,000000,30.77,30.77,29.7,30.05,13615,0
+NWPX.US,D,20061023,000000,30,30,29.01,29.04,16276,0
+NWPX.US,D,20061024,000000,28.8,28.8,28.13,28.79,23639,0
+NWPX.US,D,20061025,000000,28.79,28.95,28.25,28.47,16666,0
+NWPX.US,D,20061026,000000,28.25,29.21,28.25,29.1,10558,0
+NWPX.US,D,20061027,000000,28.65,29.63,28.61,29.56,13612,0
+NWPX.US,D,20061030,000000,29.9,29.99,29.42,29.59,10863,0
+NWPX.US,D,20061031,000000,29.59,29.88,29.48,29.88,6580,0
+NWPX.US,D,20061101,000000,30,30.53,30,30.35,8337,0
+NWPX.US,D,20061102,000000,29.1,29.87,29.1,29.36,536683,0
+NWPX.US,D,20061103,000000,29.4,29.55,29.25,29.4,108061,0
+NWPX.US,D,20061106,000000,29.64,30.3,29.45,30.3,22345,0
+NWPX.US,D,20061107,000000,30.37,30.87,30.02,30.87,16376,0
+NWPX.US,D,20061108,000000,30.88,31.59,30.35,31.43,61437,0
+NWPX.US,D,20061109,000000,31.25,31.8,31.16,31.18,22593,0
+NWPX.US,D,20061110,000000,31.23,31.75,30.27,30.78,54977,0
+NWPX.US,D,20061113,000000,31.4,32.83,31.4,32.82,47335,0
+NWPX.US,D,20061114,000000,33,33,32.33,32.99,25208,0
+NWPX.US,D,20061115,000000,32.99,33.1,32.44,32.91,33668,0
+NWPX.US,D,20061116,000000,32.91,32.91,32.2,32.89,21227,0
+NWPX.US,D,20061117,000000,32.52,32.89,32.03,32.2,11968,0
+NWPX.US,D,20061120,000000,32.01,33.99,32,33.99,37207,0
+NWPX.US,D,20061121,000000,33.99,33.99,33.34,33.83,17356,0
+NWPX.US,D,20061122,000000,33.95,34.59,33.58,34.03,30998,0
+NWPX.US,D,20061124,000000,33.67,33.94,33.67,33.75,20289,0
+NWPX.US,D,20061127,000000,33.21,33.44,32.37,32.51,21488,0
+NWPX.US,D,20061128,000000,32.52,33.88,32.15,33.51,30785,0
+NWPX.US,D,20061129,000000,32.67,33.44,32.31,32.53,45765,0
+NWPX.US,D,20061130,000000,32.94,32.94,31.77,32.1,69756,0
+NWPX.US,D,20061201,000000,31.59,31.85,31.5,31.84,34284,0
+NWPX.US,D,20061204,000000,31.52,33.85,31.52,33.44,70449,0
+NWPX.US,D,20061205,000000,33.25,33.65,32.85,33.42,70315,0
+NWPX.US,D,20061206,000000,33.4,33.45,33.11,33.35,25597,0
+NWPX.US,D,20061207,000000,33.2,33.2,31.65,31.87,37319,0
+NWPX.US,D,20061208,000000,31.82,31.82,31.26,31.56,26775,0
+NWPX.US,D,20061211,000000,31.76,33.5,31.6,32.78,27157,0
+NWPX.US,D,20061212,000000,32.15,32.2,31.55,31.9,29217,0
+NWPX.US,D,20061213,000000,31.9,32.13,31.73,31.73,17792,0
+NWPX.US,D,20061214,000000,32.08,32.4,31.93,32.26,18810,0
+NWPX.US,D,20061215,000000,32.89,33.29,32.35,32.5,16970,0
+NWPX.US,D,20061218,000000,32.92,33.11,32.5,32.88,47690,0
+NWPX.US,D,20061219,000000,32.82,32.82,31.98,32.11,16121,0
+NWPX.US,D,20061220,000000,32.07,33.04,32.07,33.04,22363,0
+NWPX.US,D,20061221,000000,33.06,33.08,32.86,33,19077,0
+NWPX.US,D,20061222,000000,33,33,32.86,32.88,5906,0
+NWPX.US,D,20061226,000000,32.89,33.1,32.85,32.85,12021,0
+NWPX.US,D,20061227,000000,32.86,32.92,32.68,32.8,21677,0
+NWPX.US,D,20061228,000000,32.94,34.31,32.63,33.82,43292,0
+NWPX.US,D,20061229,000000,33.79,34.16,33.62,33.62,34396,0
+NWPX.US,D,20070103,000000,32.85,33.29,32.48,32.69,51451,0
+NWPX.US,D,20070104,000000,32.42,32.62,31.9,31.95,32281,0
+NWPX.US,D,20070105,000000,31.96,31.96,31,31.34,49005,0
+NWPX.US,D,20070108,000000,31.78,32.1,31.48,31.48,69204,0
+NWPX.US,D,20070109,000000,31.64,31.65,31.5,31.54,41279,0
+NWPX.US,D,20070110,000000,31.35,31.6,31.35,31.55,15120,0
+NWPX.US,D,20070111,000000,31.46,31.6,31.32,31.54,29923,0
+NWPX.US,D,20070112,000000,31.6,31.69,31.34,31.47,45310,0
+NWPX.US,D,20070116,000000,31.37,31.55,31.35,31.49,26438,0
+NWPX.US,D,20070117,000000,31.28,32.01,31.28,32,66934,0
+NWPX.US,D,20070118,000000,31.71,31.99,31.7,31.95,86540,0
+NWPX.US,D,20070119,000000,31.87,33.76,31.83,33.75,120616,0
+NWPX.US,D,20070122,000000,33.97,33.97,33.48,33.85,35782,0
+NWPX.US,D,20070123,000000,33.95,34.7,33.77,34.47,58208,0
+NWPX.US,D,20070124,000000,36.94,37.25,35.73,36.35,150148,0
+NWPX.US,D,20070125,000000,36.5,36.64,36.14,36.53,64067,0
+NWPX.US,D,20070126,000000,36.32,37.5,36.21,37.35,41203,0
+NWPX.US,D,20070129,000000,37.05,38.25,36.85,37.71,32592,0
+NWPX.US,D,20070130,000000,38.04,38.04,37.31,37.52,34574,0
+NWPX.US,D,20070131,000000,37.34,37.94,37.14,37.61,73348,0
+NWPX.US,D,20070201,000000,37.96,38.1,37.64,38.03,50195,0
+NWPX.US,D,20070202,000000,38.12,38.32,37.92,38.13,39850,0
+NWPX.US,D,20070205,000000,38.49,38.49,37.82,37.9,47540,0
+NWPX.US,D,20070206,000000,37.82,38.69,37.82,38.41,35264,0
+NWPX.US,D,20070207,000000,38.88,38.88,38.18,38.25,37293,0
+NWPX.US,D,20070208,000000,38.15,38.33,38,38.14,145897,0
+NWPX.US,D,20070209,000000,38.35,38.95,37.57,37.57,36034,0
+NWPX.US,D,20070212,000000,38.18,38.18,36.6,36.74,61424,0
+NWPX.US,D,20070213,000000,36.57,37.44,36.57,36.82,30351,0
+NWPX.US,D,20070214,000000,37.25,37.3,36.43,36.46,92826,0
+NWPX.US,D,20070215,000000,36.94,37.36,36.87,37.06,131924,0
+NWPX.US,D,20070216,000000,37.06,38.75,37.06,38.73,62785,0
+NWPX.US,D,20070220,000000,38.99,40.08,37.29,39.74,73042,0
+NWPX.US,D,20070221,000000,40,40.04,38.95,39,64140,0
+NWPX.US,D,20070222,000000,39,39.15,38.52,38.55,30912,0
+NWPX.US,D,20070223,000000,39,39.05,37.44,37.79,56185,0
+NWPX.US,D,20070226,000000,37.56,38.33,37.41,37.51,60976,0
+NWPX.US,D,20070227,000000,36.94,37.1,35.11,35.29,79915,0
+NWPX.US,D,20070228,000000,35.59,36.82,35.1,36.58,111060,0
+NWPX.US,D,20070301,000000,36.24,36.72,35.8,35.99,94420,0
+NWPX.US,D,20070302,000000,36,36,34.49,34.59,39244,0
+NWPX.US,D,20070305,000000,34,34.43,33.2,33.22,78448,0
+NWPX.US,D,20070306,000000,33.27,34.89,33.27,34.89,84902,0
+NWPX.US,D,20070307,000000,34.7,35.12,34.44,34.8,31127,0
+NWPX.US,D,20070308,000000,34.99,35.57,34.84,35.13,26282,0
+NWPX.US,D,20070309,000000,35.47,35.47,34.01,34.25,49074,0
+NWPX.US,D,20070312,000000,34.03,35.68,34.03,35.56,46949,0
+NWPX.US,D,20070313,000000,35.93,35.93,33.9,33.94,69927,0
+NWPX.US,D,20070314,000000,34.05,34.3,33.09,33.61,41005,0
+NWPX.US,D,20070315,000000,33.95,34.94,33.74,33.99,37902,0
+NWPX.US,D,20070316,000000,33.68,34.4,33.68,34.18,21162,0
+NWPX.US,D,20070319,000000,35.06,35.06,34.18,34.61,20725,0
+NWPX.US,D,20070320,000000,34.61,35.54,34.61,34.91,26980,0
+NWPX.US,D,20070321,000000,34.74,35,34.72,34.93,41740,0
+NWPX.US,D,20070322,000000,35.99,36.5,35.16,36.32,153323,0
+NWPX.US,D,20070323,000000,36.04,37,36,36.85,108341,0
+NWPX.US,D,20070326,000000,37.04,38.89,36.6,38.49,111353,0
+NWPX.US,D,20070327,000000,38.88,39.14,37.11,37.25,69444,0
+NWPX.US,D,20070328,000000,37.63,39.07,37.12,38.41,89914,0
+NWPX.US,D,20070329,000000,39.5,39.5,38.9,39.01,90093,0
+NWPX.US,D,20070330,000000,39.48,40.11,39.22,39.83,99765,0
+NWPX.US,D,20070402,000000,39.9,40,38.85,39.48,103306,0
+NWPX.US,D,20070403,000000,39.98,39.99,39.41,39.49,106849,0
+NWPX.US,D,20070404,000000,39.7,39.83,39.51,39.67,41954,0
+NWPX.US,D,20070405,000000,39.75,39.75,39.14,39.15,27459,0
+NWPX.US,D,20070409,000000,39.51,39.79,38,38.04,41047,0
+NWPX.US,D,20070410,000000,38.45,38.98,37.52,37.68,49650,0
+NWPX.US,D,20070411,000000,37.48,38.16,36.75,36.87,33851,0
+NWPX.US,D,20070412,000000,38.46,38.46,36.77,37.79,33070,0
+NWPX.US,D,20070413,000000,37.41,37.99,37.41,37.65,27162,0
+NWPX.US,D,20070416,000000,38,38.39,37.42,37.61,46630,0
+NWPX.US,D,20070417,000000,37.42,37.64,36.52,36.71,27541,0
+NWPX.US,D,20070418,000000,37,37,35.84,35.92,33196,0
+NWPX.US,D,20070419,000000,36.16,36.67,35.47,35.56,91669,0
+NWPX.US,D,20070420,000000,36.25,38.18,36.25,36.81,87962,0
+NWPX.US,D,20070423,000000,37.19,38.36,36.88,37.76,67209,0
+NWPX.US,D,20070424,000000,37.1,37.78,36.74,37.13,46996,0
+NWPX.US,D,20070425,000000,37.05,39.57,37.05,37.35,363824,0
+NWPX.US,D,20070426,000000,37.06,37.09,36.08,36.39,224562,0
+NWPX.US,D,20070427,000000,36.36,37.16,36.36,36.75,133682,0
+NWPX.US,D,20070430,000000,37.01,37.01,35.64,35.75,72012,0
+NWPX.US,D,20070501,000000,36.09,36.38,34.98,35.07,61141,0
+NWPX.US,D,20070502,000000,35.2,35.96,35.2,35.6,107384,0
+NWPX.US,D,20070503,000000,36.25,36.43,35.52,35.93,72582,0
+NWPX.US,D,20070504,000000,36.38,36.75,35.85,35.93,37364,0
+NWPX.US,D,20070507,000000,36.18,36.68,35.65,35.7,33062,0
+NWPX.US,D,20070508,000000,35.9,35.9,35,35.57,43948,0
+NWPX.US,D,20070509,000000,35.62,35.62,35.13,35.58,24723,0
+NWPX.US,D,20070510,000000,35.62,36.01,34.62,34.64,52424,0
+NWPX.US,D,20070511,000000,34.41,35.45,34.15,35.41,45776,0
+NWPX.US,D,20070514,000000,35.87,35.87,34.47,34.87,38006,0
+NWPX.US,D,20070515,000000,34.89,34.89,34.35,34.55,50516,0
+NWPX.US,D,20070516,000000,34.83,34.83,33.56,33.77,69845,0
+NWPX.US,D,20070517,000000,34.2,34.26,33.82,34.12,54112,0
+NWPX.US,D,20070518,000000,34.46,35.92,34.24,35.58,125543,0
+NWPX.US,D,20070521,000000,35.55,35.58,35,35.07,30491,0
+NWPX.US,D,20070522,000000,35.46,35.86,34.68,35.33,58739,0
+NWPX.US,D,20070523,000000,35.5,36,35.3,35.52,42904,0
+NWPX.US,D,20070524,000000,35.6,35.96,33.98,34.23,51420,0
+NWPX.US,D,20070525,000000,34.23,35.85,34.05,34.91,40229,0
+NWPX.US,D,20070529,000000,34.73,34.97,34.22,34.34,101082,0
+NWPX.US,D,20070530,000000,34.57,34.94,34.3,34.77,131271,0
+NWPX.US,D,20070531,000000,34.9,36.26,34.8,36.1,72917,0
+NWPX.US,D,20070601,000000,36.41,36.41,35.27,35.84,78454,0
+NWPX.US,D,20070604,000000,36.18,36.18,34.85,35.46,69432,0
+NWPX.US,D,20070605,000000,35.43,35.43,34.42,35.01,118853,0
+NWPX.US,D,20070606,000000,34.65,34.84,33.75,34,53269,0
+NWPX.US,D,20070607,000000,34.31,34.64,32.73,33.05,132722,0
+NWPX.US,D,20070608,000000,33.05,33.69,32.28,33.52,133591,0
+NWPX.US,D,20070611,000000,33.85,33.88,32.6,33.41,142125,0
+NWPX.US,D,20070612,000000,33.35,33.56,32.06,32.23,153937,0
+NWPX.US,D,20070613,000000,32.61,33.13,32.15,33.1,95213,0
+NWPX.US,D,20070614,000000,33.45,33.45,32.79,32.94,76020,0
+NWPX.US,D,20070615,000000,33.31,34.19,32.83,34.12,81001,0
+NWPX.US,D,20070618,000000,34.54,34.54,34.07,34.24,78878,0
+NWPX.US,D,20070619,000000,34.25,34.3,33.14,33.24,134035,0
+NWPX.US,D,20070620,000000,33.25,33.55,32.5,32.51,76318,0
+NWPX.US,D,20070621,000000,32.76,33.53,32.5,33.32,154596,0
+NWPX.US,D,20070622,000000,33.35,34.32,33.16,33.8,1184824,0
+NWPX.US,D,20070625,000000,33.98,34.47,33.53,34.02,239481,0
+NWPX.US,D,20070626,000000,34.36,35.18,34.17,34.67,194617,0
+NWPX.US,D,20070627,000000,34.91,35.85,34.88,35.11,116455,0
+NWPX.US,D,20070628,000000,35.2,35.85,35.18,35.37,90151,0
+NWPX.US,D,20070629,000000,35.85,36.77,35.46,35.57,117983,0
+NWPX.US,D,20070702,000000,36.03,36.85,35.78,36.49,154587,0
+NWPX.US,D,20070703,000000,36.75,37.46,36.69,37.4,53383,0
+NWPX.US,D,20070705,000000,37.41,37.41,36.51,36.79,61088,0
+NWPX.US,D,20070706,000000,37.39,37.95,36.67,36.84,96290,0
+NWPX.US,D,20070709,000000,37.02,37.92,36.61,36.84,79474,0
+NWPX.US,D,20070710,000000,37.08,37.11,35.67,36.36,62201,0
+NWPX.US,D,20070711,000000,36.49,36.9,36.25,36.75,59304,0
+NWPX.US,D,20070712,000000,37.06,37.69,36.76,37.25,75350,0
+NWPX.US,D,20070713,000000,37.71,38.28,36.87,37.76,78507,0
+NWPX.US,D,20070716,000000,37.77,38.38,36.5,36.98,86827,0
+NWPX.US,D,20070717,000000,37.13,37.34,36.71,37.04,90872,0
+NWPX.US,D,20070718,000000,37.21,38.61,37.21,38.45,205285,0
+NWPX.US,D,20070719,000000,38.89,39.13,38,38.7,47006,0
+NWPX.US,D,20070720,000000,38.66,38.94,37.95,38.51,92615,0
+NWPX.US,D,20070723,000000,38.97,39.5,38.54,38.69,102569,0
+NWPX.US,D,20070724,000000,38.9,39.57,36.77,37.12,102124,0
+NWPX.US,D,20070725,000000,38.79,38.82,36.28,37.06,162491,0
+NWPX.US,D,20070726,000000,36.38,37.06,33.19,34.35,320071,0
+NWPX.US,D,20070727,000000,34.41,35.09,33.04,33.37,218977,0
+NWPX.US,D,20070730,000000,33.74,35.22,33.74,34.82,213128,0
+NWPX.US,D,20070731,000000,35.33,35.44,33.52,33.61,107122,0
+NWPX.US,D,20070801,000000,33.69,34.24,32.57,33.15,116404,0
+NWPX.US,D,20070802,000000,33.28,33.5,32.05,32.18,188918,0
+NWPX.US,D,20070803,000000,32.26,33.32,30.68,30.83,164406,0
+NWPX.US,D,20070806,000000,31.08,31.2,29.54,30.55,207078,0
+NWPX.US,D,20070807,000000,30.9,34.22,30.9,33.81,146693,0
+NWPX.US,D,20070808,000000,34.26,39.88,31.98,36.97,485823,0
+NWPX.US,D,20070809,000000,35.51,38.88,33.97,36.74,380930,0
+NWPX.US,D,20070810,000000,36.16,36.97,32,34.44,252585,0
+NWPX.US,D,20070813,000000,35.1,35.75,32.64,32.95,187543,0
+NWPX.US,D,20070814,000000,33.05,33.77,31.88,32.5,123261,0
+NWPX.US,D,20070815,000000,32.56,32.99,32.11,32.17,79617,0
+NWPX.US,D,20070816,000000,31.82,35,31.5,35,174604,0
+NWPX.US,D,20070817,000000,36.12,36.12,33.25,35.18,166453,0
+NWPX.US,D,20070820,000000,35.3,36.49,34.3,35.26,123477,0
+NWPX.US,D,20070821,000000,35.42,36.21,34.6,35.41,58753,0
+NWPX.US,D,20070822,000000,35.89,37.6,35.83,36.44,202719,0
+NWPX.US,D,20070823,000000,37.1,37.74,34.87,35.53,124912,0
+NWPX.US,D,20070824,000000,35.69,36.63,35.15,36.52,91461,0
+NWPX.US,D,20070827,000000,36.5,36.5,35.38,35.73,86151,0
+NWPX.US,D,20070828,000000,35.85,35.85,34.74,35.62,102755,0
+NWPX.US,D,20070829,000000,35.67,36.8,35.03,36.74,103375,0
+NWPX.US,D,20070830,000000,36.4,37.2,36,36.34,133118,0
+NWPX.US,D,20070831,000000,37.2,37.44,35.75,37.28,97282,0
+NWPX.US,D,20070904,000000,37.05,37.47,36.47,37.09,124261,0
+NWPX.US,D,20070905,000000,36.87,37.46,36.15,36.25,45068,0
+NWPX.US,D,20070906,000000,36.51,36.54,35.24,36.26,61606,0
+NWPX.US,D,20070907,000000,36.2,36.2,35.25,35.25,52254,0
+NWPX.US,D,20070910,000000,35.57,35.57,33.93,34.4,110942,0
+NWPX.US,D,20070911,000000,34.63,34.99,34.01,34.84,62986,0
+NWPX.US,D,20070912,000000,34.78,36.15,34.34,35.22,69022,0
+NWPX.US,D,20070913,000000,35.82,36.54,35.38,35.38,75421,0
+NWPX.US,D,20070914,000000,35.32,36.05,35.32,35.51,73200,0
+NWPX.US,D,20070917,000000,35.7,35.7,34.74,34.8,46616,0
+NWPX.US,D,20070918,000000,34.9,37.75,34.9,37.45,146828,0
+NWPX.US,D,20070919,000000,37.8,38.23,36.5,37.07,90441,0
+NWPX.US,D,20070920,000000,37,37.78,36.54,36.96,38713,0
+NWPX.US,D,20070921,000000,37.37,37.92,37.02,37.8,95130,0
+NWPX.US,D,20070924,000000,38.05,39.23,37.44,37.56,275259,0
+NWPX.US,D,20070925,000000,37.32,38.9,37.32,38.03,68266,0
+NWPX.US,D,20070926,000000,38.53,38.86,37.7,38.07,34581,0
+NWPX.US,D,20070927,000000,38.42,39.12,37.6,38.75,89248,0
+NWPX.US,D,20070928,000000,38.89,39.07,37.82,37.82,36096,0
+NWPX.US,D,20071001,000000,38.13,38.68,37.85,38.36,50193,0
+NWPX.US,D,20071002,000000,38.58,39.7,38.58,39.02,60312,0
+NWPX.US,D,20071003,000000,39.05,39.42,37.96,38.28,52969,0
+NWPX.US,D,20071004,000000,38.6,38.69,37.72,38.52,39964,0
+NWPX.US,D,20071005,000000,39.03,39.89,37.79,39.63,33845,0
+NWPX.US,D,20071008,000000,39.63,39.63,38.35,38.99,28646,0
+NWPX.US,D,20071009,000000,39.31,39.45,38.53,39.04,40022,0
+NWPX.US,D,20071010,000000,39.28,39.81,38.4,39,49929,0
+NWPX.US,D,20071011,000000,39.5,39.5,37.55,38.22,40146,0
+NWPX.US,D,20071012,000000,38.2,38.85,37.65,38.37,17991,0
+NWPX.US,D,20071015,000000,38.68,38.68,36.5,37.47,45610,0
+NWPX.US,D,20071016,000000,37.52,37.69,36.92,37.1,36284,0
+NWPX.US,D,20071017,000000,37.39,38.26,37.38,37.8,77040,0
+NWPX.US,D,20071018,000000,37.99,37.99,37.01,37.75,39474,0
+NWPX.US,D,20071019,000000,37.74,37.85,35.83,35.95,51611,0
+NWPX.US,D,20071022,000000,36.49,37.49,35.37,37.36,44113,0
+NWPX.US,D,20071023,000000,37.39,37.39,35.6,37.01,91703,0
+NWPX.US,D,20071024,000000,36.8,38.51,35.96,36.5,64947,0
+NWPX.US,D,20071025,000000,36.81,36.81,36.18,36.33,59334,0
+NWPX.US,D,20071026,000000,36.95,36.95,35.48,36.42,59917,0
+NWPX.US,D,20071029,000000,36.75,37.96,36.75,37.33,66756,0
+NWPX.US,D,20071030,000000,37.12,37.65,36.34,36.46,86162,0
+NWPX.US,D,20071031,000000,36.73,37.81,35.58,36.92,53468,0
+NWPX.US,D,20071101,000000,36.93,36.93,34.67,34.83,96398,0
+NWPX.US,D,20071102,000000,35.26,36.32,34.87,34.99,60986,0
+NWPX.US,D,20071105,000000,35.07,35.77,34.5,35.05,85783,0
+NWPX.US,D,20071106,000000,35.15,36.66,35.05,36.62,44169,0
+NWPX.US,D,20071107,000000,35.79,36.16,34.7,34.76,73205,0
+NWPX.US,D,20071108,000000,35.29,36.84,34.63,36.41,60308,0
+NWPX.US,D,20071109,000000,35.82,36.28,35.09,35.87,42610,0
+NWPX.US,D,20071112,000000,35.98,36.85,34.01,34.16,83113,0
+NWPX.US,D,20071113,000000,34.85,36.09,34.67,36.05,37683,0
+NWPX.US,D,20071114,000000,36.4,36.4,35.54,36.07,50901,0
+NWPX.US,D,20071115,000000,36.04,36.21,34.5,34.53,42356,0
+NWPX.US,D,20071116,000000,34.68,35.19,33.99,35.06,51797,0
+NWPX.US,D,20071119,000000,34.53,34.61,33.51,33.84,70022,0
+NWPX.US,D,20071120,000000,34.01,34.73,33.11,33.65,37487,0
+NWPX.US,D,20071121,000000,33.54,33.54,32.17,32.56,46827,0
+NWPX.US,D,20071123,000000,33.14,34.58,32.46,33.89,27886,0
+NWPX.US,D,20071126,000000,34.31,34.31,32.2,32.3,29956,0
+NWPX.US,D,20071127,000000,32.5,32.91,31.65,32.42,107650,0
+NWPX.US,D,20071128,000000,32.78,34.18,31.73,34.08,201922,0
+NWPX.US,D,20071129,000000,34.3,34.94,33.33,34,51740,0
+NWPX.US,D,20071130,000000,34.76,34.76,33.18,33.27,60264,0
+NWPX.US,D,20071203,000000,33.25,34.44,33.11,33.8,28617,0
+NWPX.US,D,20071204,000000,33.49,34.34,32.92,33.76,29465,0
+NWPX.US,D,20071205,000000,34.58,35.15,33.11,34.99,57212,0
+NWPX.US,D,20071206,000000,35.1,37.47,34.74,37.47,88827,0
+NWPX.US,D,20071207,000000,37.56,37.9,36.35,37.83,100357,0
+NWPX.US,D,20071210,000000,37.86,37.86,37.02,37.43,37185,0
+NWPX.US,D,20071211,000000,37.69,38.45,37.01,37.01,75754,0
+NWPX.US,D,20071212,000000,38.53,38.53,36.8,37.3,72968,0
+NWPX.US,D,20071213,000000,37.07,37.07,34.54,36.93,70061,0
+NWPX.US,D,20071214,000000,36.53,36.53,34.58,34.62,57495,0
+NWPX.US,D,20071217,000000,34.41,34.62,33.27,33.8,81891,0
+NWPX.US,D,20071218,000000,34.44,35.53,33.07,35.51,63631,0
+NWPX.US,D,20071219,000000,35.11,35.7,34.14,35.05,35321,0
+NWPX.US,D,20071220,000000,35.69,36.32,34.35,36.32,52781,0
+NWPX.US,D,20071221,000000,36.9,37.4,36.4,36.98,148171,0
+NWPX.US,D,20071224,000000,37.29,38.45,37.11,38.37,19919,0
+NWPX.US,D,20071226,000000,37.95,39.94,37.95,39.76,83362,0
+NWPX.US,D,20071227,000000,39.9,39.9,38.37,38.37,63302,0
+NWPX.US,D,20071228,000000,38.96,39.91,38.18,38.73,56434,0
+NWPX.US,D,20071231,000000,38.32,39.51,37.68,39.14,65958,0
+NWPX.US,D,20080102,000000,39.19,39.91,38.33,38.41,76970,0
+NWPX.US,D,20080103,000000,38.41,38.48,36.93,37.23,72863,0
+NWPX.US,D,20080104,000000,37.39,37.45,35.99,36.2,95416,0
+NWPX.US,D,20080107,000000,36.3,37.22,35.1,36.14,86095,0
+NWPX.US,D,20080108,000000,36.39,37.87,35.92,36.12,64125,0
+NWPX.US,D,20080109,000000,36.11,38.98,35.61,38.62,108307,0
+NWPX.US,D,20080110,000000,38.07,40.49,37.96,39.75,112487,0
+NWPX.US,D,20080111,000000,39.16,39.65,38.31,38.9,77308,0
+NWPX.US,D,20080114,000000,39.62,39.9,38.78,39.5,99118,0
+NWPX.US,D,20080115,000000,38.85,41.32,38.43,40.46,103102,0
+NWPX.US,D,20080116,000000,40.5,44.37,40.5,43.48,738107,0
+NWPX.US,D,20080117,000000,44,44,40.75,41.01,226873,0
+NWPX.US,D,20080118,000000,40.76,40.99,38.9,40.52,233758,0
+NWPX.US,D,20080122,000000,38.35,41.93,37.1,40.62,246738,0
+NWPX.US,D,20080123,000000,39.57,43.2,38.51,43.15,187915,0
+NWPX.US,D,20080124,000000,43.66,44,41.05,41.89,197196,0
+NWPX.US,D,20080125,000000,42.57,42.96,41.14,42,127322,0
+NWPX.US,D,20080128,000000,41.98,41.98,41.06,41.62,87725,0
+NWPX.US,D,20080129,000000,41.96,42,41.01,41.74,87353,0
+NWPX.US,D,20080130,000000,41.87,41.87,39.28,39.38,97566,0
+NWPX.US,D,20080131,000000,39.09,41.5,38.1,41.44,129752,0
+NWPX.US,D,20080201,000000,41.52,41.94,39.86,41.39,95637,0
+NWPX.US,D,20080204,000000,41.87,41.87,40.4,41.47,57064,0
+NWPX.US,D,20080205,000000,40.09,41,39.14,39.21,65918,0
+NWPX.US,D,20080206,000000,39.5,40.49,38.85,39.02,30297,0
+NWPX.US,D,20080207,000000,38.86,40.41,38.86,39.62,32560,0
+NWPX.US,D,20080208,000000,39.37,40.3,38.01,38.72,77126,0
+NWPX.US,D,20080211,000000,38.68,39.42,37.69,38.94,42771,0
+NWPX.US,D,20080212,000000,39.6,40.16,38.78,39.64,52093,0
+NWPX.US,D,20080213,000000,40.13,40.25,39.62,40.11,49840,0
+NWPX.US,D,20080214,000000,40.15,40.28,38.13,38.45,46414,0
+NWPX.US,D,20080215,000000,38.14,38.48,37.1,37.38,75980,0
+NWPX.US,D,20080219,000000,38.13,38.2,37.38,37.66,61737,0
+NWPX.US,D,20080220,000000,37.47,38.72,37.14,38.4,70322,0
+NWPX.US,D,20080221,000000,38.94,39.95,37.02,38.24,68224,0
+NWPX.US,D,20080222,000000,38.48,39.27,37.62,38.82,91498,0
+NWPX.US,D,20080225,000000,38.82,40.57,38.12,40.41,84907,0
+NWPX.US,D,20080226,000000,40.72,40.96,39.52,39.73,110320,0
+NWPX.US,D,20080227,000000,39.35,41.7,39.35,41.65,181784,0
+NWPX.US,D,20080228,000000,41.78,42.17,41.31,41.77,143257,0
+NWPX.US,D,20080229,000000,41.21,42,40.85,41.74,124876,0
+NWPX.US,D,20080303,000000,42.11,42.29,40.3,41.3,72398,0
+NWPX.US,D,20080304,000000,40.7,41.15,38.56,38.67,112535,0
+NWPX.US,D,20080305,000000,39.35,40.15,38.38,39.11,106605,0
+NWPX.US,D,20080306,000000,39.83,39.83,39,39.16,129675,0
+NWPX.US,D,20080307,000000,38.5,39.13,38.06,38.08,94454,0
+NWPX.US,D,20080310,000000,38,38.14,37.12,37.63,103435,0
+NWPX.US,D,20080311,000000,38,38.93,36.62,38.85,95564,0
+NWPX.US,D,20080312,000000,38.68,39.2,37.96,38.29,79090,0
+NWPX.US,D,20080313,000000,37.72,39.09,37.21,38.99,101096,0
+NWPX.US,D,20080314,000000,39,39.48,37.8,38.83,112951,0
+NWPX.US,D,20080317,000000,37.63,38.39,37.01,37.44,61747,0
+NWPX.US,D,20080318,000000,39.14,39.63,38.29,39.3,113695,0
+NWPX.US,D,20080319,000000,39.23,39.74,37.27,38,120847,0
+NWPX.US,D,20080320,000000,38.45,39.45,36.52,39.27,280529,0
+NWPX.US,D,20080324,000000,39.48,39.82,38.49,39.54,175761,0
+NWPX.US,D,20080325,000000,39.9,42.16,39.06,42.05,208915,0
+NWPX.US,D,20080326,000000,41.9,42.18,39.21,42.14,111856,0
+NWPX.US,D,20080327,000000,42.32,42.99,41.78,42.64,106295,0
+NWPX.US,D,20080328,000000,42.62,42.62,41.33,41.42,83944,0
+NWPX.US,D,20080331,000000,41.54,42.6,41,42.49,92911,0
+NWPX.US,D,20080401,000000,43.38,43.78,42.02,43.77,114658,0
+NWPX.US,D,20080402,000000,43.66,43.75,42.5,42.53,127299,0
+NWPX.US,D,20080403,000000,42.05,42.55,41.87,42.17,60112,0
+NWPX.US,D,20080404,000000,42.59,42.59,41.72,42,53030,0
+NWPX.US,D,20080407,000000,42.21,42.21,41.1,41.28,66184,0
+NWPX.US,D,20080408,000000,40.87,42.57,40.87,42.07,143512,0
+NWPX.US,D,20080409,000000,42.5,42.58,41.16,41.33,60937,0
+NWPX.US,D,20080410,000000,41.43,41.53,41.13,41.48,53988,0
+NWPX.US,D,20080411,000000,41.2,41.2,40.34,40.43,49396,0
+NWPX.US,D,20080414,000000,40.34,41.32,40.13,40.27,73739,0
+NWPX.US,D,20080415,000000,40.62,40.62,40.07,40.47,195187,0
+NWPX.US,D,20080416,000000,40.99,41.26,40.6,40.8,88305,0
+NWPX.US,D,20080417,000000,40.7,40.7,39.83,39.84,55867,0
+NWPX.US,D,20080418,000000,40.73,40.81,39.58,39.81,42741,0
+NWPX.US,D,20080421,000000,39.61,40.31,39,39.14,67023,0
+NWPX.US,D,20080422,000000,39.28,39.69,37.75,38.01,75270,0
+NWPX.US,D,20080423,000000,39.26,41.52,38.43,40.33,102578,0
+NWPX.US,D,20080424,000000,40.46,42.04,39.98,41.55,71109,0
+NWPX.US,D,20080425,000000,41.69,43.11,41.23,43.1,72358,0
+NWPX.US,D,20080428,000000,43.06,43.58,42.64,43.1,108180,0
+NWPX.US,D,20080429,000000,43.31,43.31,42.25,42.38,93254,0
+NWPX.US,D,20080430,000000,42.55,43.4,42.21,42.52,57112,0
+NWPX.US,D,20080501,000000,42.66,43.26,42.2,43.25,52933,0
+NWPX.US,D,20080502,000000,43.85,45.08,43.54,44.18,74087,0
+NWPX.US,D,20080505,000000,43.82,46.06,43.46,45.18,75109,0
+NWPX.US,D,20080506,000000,44.82,46.82,44.82,46.61,62650,0
+NWPX.US,D,20080507,000000,46.63,47.73,46.63,47.22,82511,0
+NWPX.US,D,20080508,000000,47.73,47.73,45.37,47.08,46956,0
+NWPX.US,D,20080509,000000,46.51,46.51,44.5,46.18,143887,0
+NWPX.US,D,20080512,000000,46.09,47.81,45.86,47.64,58338,0
+NWPX.US,D,20080513,000000,47.69,47.88,46.93,47.73,76899,0
+NWPX.US,D,20080514,000000,47.87,50.75,47.7,49.64,149111,0
+NWPX.US,D,20080515,000000,49.83,49.83,47.21,47.61,59499,0
+NWPX.US,D,20080516,000000,47.9,48.21,46.93,47.73,75968,0
+NWPX.US,D,20080519,000000,48.01,48.16,46.94,47.04,74575,0
+NWPX.US,D,20080520,000000,46.92,47.32,46.1,46.78,36816,0
+NWPX.US,D,20080521,000000,46.95,47.65,45.98,46.49,43720,0
+NWPX.US,D,20080522,000000,46.7,47.7,46.44,46.79,64342,0
+NWPX.US,D,20080523,000000,46.77,47.19,45.9,46.64,82289,0
+NWPX.US,D,20080527,000000,47.14,48.78,46.85,48.31,71091,0
+NWPX.US,D,20080528,000000,48.69,49.19,47.41,47.66,82086,0
+NWPX.US,D,20080529,000000,47.45,48.01,47.27,47.65,47193,0
+NWPX.US,D,20080530,000000,48.12,48.54,46.98,46.99,72574,0
+NWPX.US,D,20080602,000000,47.02,47.69,45.93,46.97,41216,0
+NWPX.US,D,20080603,000000,47.32,48.1,47.03,47.76,56171,0
+NWPX.US,D,20080604,000000,47.75,48.48,47.1,48.12,63101,0
+NWPX.US,D,20080605,000000,47.82,49.49,47.5,49.15,37060,0
+NWPX.US,D,20080606,000000,49.09,50.25,48.07,49.99,101041,0
+NWPX.US,D,20080609,000000,49.74,49.74,48.16,49.2,100342,0
+NWPX.US,D,20080610,000000,49.15,49.59,48.05,49.3,52587,0
+NWPX.US,D,20080611,000000,49.32,50.56,49,49.25,32283,0
+NWPX.US,D,20080612,000000,49.44,50.69,49.19,49.26,35944,0
+NWPX.US,D,20080613,000000,49.82,50.45,49.74,49.99,63917,0
+NWPX.US,D,20080616,000000,49.99,51.94,49.78,51.9,27917,0
+NWPX.US,D,20080617,000000,51.91,52.9,51.27,51.59,40942,0
+NWPX.US,D,20080618,000000,51.54,53.14,51,52.6,53096,0
+NWPX.US,D,20080619,000000,52.65,52.84,51.93,52.6,78895,0
+NWPX.US,D,20080620,000000,52.7,54.81,52.3,54.62,149911,0
+NWPX.US,D,20080623,000000,54.73,56.89,54.37,56.25,134013,0
+NWPX.US,D,20080624,000000,56.69,58.5,56.01,57.46,142609,0
+NWPX.US,D,20080625,000000,57.07,58.73,55.84,56.1,339371,0
+NWPX.US,D,20080626,000000,54.92,55.75,53.31,53.43,179987,0
+NWPX.US,D,20080627,000000,53.43,54.99,53.25,54.45,205046,0
+NWPX.US,D,20080630,000000,54.01,56.24,54.01,55.8,101276,0
+NWPX.US,D,20080701,000000,55.25,58.44,55.25,57.29,116498,0
+NWPX.US,D,20080702,000000,56.56,58.85,52.35,52.62,144330,0
+NWPX.US,D,20080703,000000,52.96,53.96,49.45,49.55,140214,0
+NWPX.US,D,20080707,000000,50.44,51.04,48.67,49.86,118591,0
+NWPX.US,D,20080708,000000,50.74,50.74,47.29,49.37,145717,0
+NWPX.US,D,20080709,000000,49.06,50.8,49.06,49.88,84708,0
+NWPX.US,D,20080710,000000,50.97,51.94,49.42,50.25,58452,0
+NWPX.US,D,20080711,000000,49.69,51.89,49.69,51.7,56534,0
+NWPX.US,D,20080714,000000,52.02,52.02,49.39,50.09,51954,0
+NWPX.US,D,20080715,000000,49.44,50.45,48,48.95,90174,0
+NWPX.US,D,20080716,000000,48.25,50.22,48.25,49.95,75927,0
+NWPX.US,D,20080717,000000,49.73,50.65,49.34,49.86,70207,0
+NWPX.US,D,20080718,000000,49.83,50.33,47.39,48.11,66935,0
+NWPX.US,D,20080721,000000,48.75,50.09,48.29,49.44,100893,0
+NWPX.US,D,20080722,000000,48.01,51.78,48.01,51.13,106530,0
+NWPX.US,D,20080723,000000,59.86,61.7,55.31,56.7,506861,0
+NWPX.US,D,20080724,000000,56.71,57.89,55.78,57.05,179773,0
+NWPX.US,D,20080725,000000,57.98,60.87,57.1,59.27,134599,0
+NWPX.US,D,20080728,000000,59.29,60.44,58.31,58.86,113954,0
+NWPX.US,D,20080729,000000,58.97,59,57.54,58.7,99376,0
+NWPX.US,D,20080730,000000,58.9,59.55,58,58.58,158675,0
+NWPX.US,D,20080731,000000,58.1,59.09,57.18,58.15,90099,0
+NWPX.US,D,20080801,000000,56.81,58.26,56.16,57.73,67386,0
+NWPX.US,D,20080804,000000,57.02,57.42,52.54,52.83,192755,0
+NWPX.US,D,20080805,000000,52.58,53.63,51.08,51.6,166115,0
+NWPX.US,D,20080806,000000,52.33,55.07,51.73,54.61,109716,0
+NWPX.US,D,20080807,000000,53.74,55.98,53.74,55.3,63990,0
+NWPX.US,D,20080808,000000,54.73,55.31,54.43,54.57,71811,0
+NWPX.US,D,20080811,000000,54.37,55.03,53.71,54.43,87607,0
+NWPX.US,D,20080812,000000,54.37,54.58,52.99,53.92,53172,0
+NWPX.US,D,20080813,000000,54.05,56.12,53.91,54.99,68931,0
+NWPX.US,D,20080814,000000,54.93,56,54.18,54.94,62639,0
+NWPX.US,D,20080815,000000,55.52,56.05,52,54,50843,0
+NWPX.US,D,20080818,000000,53.17,54.94,52.8,53.14,64188,0
+NWPX.US,D,20080819,000000,52.77,53.62,52.77,53,80048,0
+NWPX.US,D,20080820,000000,52.63,52.98,51.2,52.3,127753,0
+NWPX.US,D,20080821,000000,52.7,53.24,51.77,52.77,86372,0
+NWPX.US,D,20080822,000000,53.19,54.68,52.58,53.81,50251,0
+NWPX.US,D,20080825,000000,54.18,54.74,52.08,52.76,119131,0
+NWPX.US,D,20080826,000000,52.1,53.19,52.1,52.5,75041,0
+NWPX.US,D,20080827,000000,52.89,55.29,52.86,54.86,94647,0
+NWPX.US,D,20080828,000000,55.38,58.19,55.15,57.24,200527,0
+NWPX.US,D,20080829,000000,58.18,58.27,57.5,57.93,118267,0
+NWPX.US,D,20080902,000000,58.51,59.26,55.02,57.95,155618,0
+NWPX.US,D,20080903,000000,57.78,58.67,56.82,57.34,150197,0
+NWPX.US,D,20080904,000000,57.01,57.01,52.67,53.41,143551,0
+NWPX.US,D,20080905,000000,53.2,54.72,51.84,53.91,98392,0
+NWPX.US,D,20080908,000000,54.56,56.91,54.21,54.26,100938,0
+NWPX.US,D,20080909,000000,54.38,56.45,53.2,53.24,233660,0
+NWPX.US,D,20080910,000000,53.41,57.6,53.41,56.14,154710,0
+NWPX.US,D,20080911,000000,55.65,56.65,53.58,55.89,102854,0
+NWPX.US,D,20080912,000000,55.98,56.89,55.43,55.58,79392,0
+NWPX.US,D,20080915,000000,55.92,56.77,54.42,56.37,142050,0
+NWPX.US,D,20080916,000000,55.47,61.19,55.45,60.76,182767,0
+NWPX.US,D,20080917,000000,60.59,62.18,57.26,59.6,264613,0
+NWPX.US,D,20080918,000000,60.48,61.83,58.04,60.23,305809,0
+NWPX.US,D,20080919,000000,63.31,65.19,60.31,63,308811,0
+NWPX.US,D,20080922,000000,60.71,62.99,58.75,58.95,94201,0
+NWPX.US,D,20080923,000000,59.06,61.27,56.58,57.2,72096,0
+NWPX.US,D,20080924,000000,57.7,58.86,55.05,55.19,107224,0
+NWPX.US,D,20080925,000000,55.08,55.34,49.99,50.07,338197,0
+NWPX.US,D,20080926,000000,49.93,50.99,45.32,45.84,572226,0
+NWPX.US,D,20080929,000000,44.11,44.11,39.68,41.2,499822,0
+NWPX.US,D,20080930,000000,41.5,43.99,41.25,43.62,182496,0
+NWPX.US,D,20081001,000000,43.06,43.38,41.45,42.01,144086,0
+NWPX.US,D,20081002,000000,42.05,43.79,40.12,40.41,178356,0
+NWPX.US,D,20081003,000000,41.04,42.79,37.1,38.4,303006,0
+NWPX.US,D,20081006,000000,37.21,37.21,32.24,34.79,239577,0
+NWPX.US,D,20081007,000000,35.43,36.52,32.79,32.83,180873,0
+NWPX.US,D,20081008,000000,32.17,34.97,30.3,33.49,182161,0
+NWPX.US,D,20081009,000000,33.46,35.15,30.18,30.72,132333,0
+NWPX.US,D,20081010,000000,30.01,36.23,29.7,34.28,219229,0
+NWPX.US,D,20081013,000000,34.89,41.98,34.89,41.74,247364,0
+NWPX.US,D,20081014,000000,43.49,44.64,40,40.66,173527,0
+NWPX.US,D,20081015,000000,39.86,40.46,34.45,34.94,105576,0
+NWPX.US,D,20081016,000000,34.43,36.64,32,36.6,188365,0
+NWPX.US,D,20081017,000000,35.5,39.13,34.64,36.36,190292,0
+NWPX.US,D,20081020,000000,36.56,40.38,35.75,40.3,106208,0
+NWPX.US,D,20081021,000000,37.81,40.07,35,35.5,266994,0
+NWPX.US,D,20081022,000000,36.22,36.67,30.61,31.27,314265,0
+NWPX.US,D,20081023,000000,31.58,31.83,27.3,28.71,336421,0
+NWPX.US,D,20081024,000000,26.54,28.23,24.95,25.02,426616,0
+NWPX.US,D,20081027,000000,24.36,24.61,21.4,21.53,255532,0
+NWPX.US,D,20081028,000000,22.02,22.27,18.75,22.07,448685,0
+NWPX.US,D,20081029,000000,22.36,25.42,22.19,25,520701,0
+NWPX.US,D,20081030,000000,25.47,26.97,24.63,26.97,246645,0
+NWPX.US,D,20081031,000000,26.76,29.58,26.32,28.73,262971,0
+NWPX.US,D,20081103,000000,27.32,32.14,27.32,31.84,225993,0
+NWPX.US,D,20081104,000000,32.49,35.09,32.32,32.82,178327,0
+NWPX.US,D,20081105,000000,32.97,33.58,30.93,31.19,195045,0
+NWPX.US,D,20081106,000000,30.06,32.6,30.06,31.74,241019,0
+NWPX.US,D,20081107,000000,31.78,33.65,30.77,31.67,131587,0
+NWPX.US,D,20081110,000000,32.29,35.5,32.29,33.65,170045,0
+NWPX.US,D,20081111,000000,33.28,34.65,30.77,31.78,107803,0
+NWPX.US,D,20081112,000000,31.34,31.5,29.39,29.71,136965,0
+NWPX.US,D,20081113,000000,29.94,31.23,26.82,30.99,169846,0
+NWPX.US,D,20081114,000000,30.44,32.48,29.12,29.48,151751,0
+NWPX.US,D,20081117,000000,29.13,30.67,28.9,28.9,148875,0
+NWPX.US,D,20081118,000000,28.92,29.54,26.41,27.92,179404,0
+NWPX.US,D,20081119,000000,27.94,28.46,25.16,25.32,82556,0
+NWPX.US,D,20081120,000000,25.01,26.5,21.92,22.18,196640,0
+NWPX.US,D,20081121,000000,22.5,23.15,20.65,22.87,350779,0
+NWPX.US,D,20081124,000000,23.07,28.49,23.07,26.16,413298,0
+NWPX.US,D,20081125,000000,26.43,27.54,24.56,24.78,425645,0
+NWPX.US,D,20081126,000000,24.48,28.26,24.02,27.89,337146,0
+NWPX.US,D,20081128,000000,27.63,29.15,27.23,28.72,88370,0
+NWPX.US,D,20081201,000000,27.46,28.38,23.73,23.96,279023,0
+NWPX.US,D,20081202,000000,24.3,26.65,23.42,26.47,217198,0
+NWPX.US,D,20081203,000000,25.41,27.24,24.89,26.78,125308,0
+NWPX.US,D,20081204,000000,26.35,28.16,25.42,26.3,122824,0
+NWPX.US,D,20081205,000000,25.81,28.3,24.84,28.23,113124,0
+NWPX.US,D,20081208,000000,29.61,33.75,29.51,32.71,227516,0
+NWPX.US,D,20081209,000000,32.29,35.15,31.67,32.49,255565,0
+NWPX.US,D,20081210,000000,32.8,35.38,32.8,34.39,135198,0
+NWPX.US,D,20081211,000000,33.65,35.5,31.68,32.34,102680,0
+NWPX.US,D,20081212,000000,31.18,33.88,30,33.84,72332,0
+NWPX.US,D,20081215,000000,33.93,35.72,32.41,33.07,83488,0
+NWPX.US,D,20081216,000000,33.67,36.18,33.53,36.08,90619,0
+NWPX.US,D,20081217,000000,35.83,39,35.01,37.16,122046,0
+NWPX.US,D,20081218,000000,38.73,38.73,34,34.69,128034,0
+NWPX.US,D,20081219,000000,35.8,36.86,34.12,34.58,135023,0
+NWPX.US,D,20081222,000000,34.03,34.46,31.74,32.95,123149,0
+NWPX.US,D,20081223,000000,33,33.86,32.13,32.32,87125,0
+NWPX.US,D,20081224,000000,32.3,32.77,31.22,32.08,49002,0
+NWPX.US,D,20081226,000000,32.24,33.37,31.75,33.27,74756,0
+NWPX.US,D,20081229,000000,33.51,41.14,33.51,40.81,864931,0
+NWPX.US,D,20081230,000000,40.75,43.39,39.51,43.39,1481556,0
+NWPX.US,D,20081231,000000,43.25,44.37,42.54,42.61,568551,0
+NWPX.US,D,20090102,000000,41.56,44.48,41,43.86,139831,0
+NWPX.US,D,20090105,000000,44.23,46.29,43.02,45.37,197939,0
+NWPX.US,D,20090106,000000,45,46.13,44.26,44.6,186157,0
+NWPX.US,D,20090107,000000,44.45,44.45,41.25,42.04,205867,0
+NWPX.US,D,20090108,000000,41.23,44.32,41.15,44.09,111031,0
+NWPX.US,D,20090109,000000,43.92,43.92,41.53,41.73,171004,0
+NWPX.US,D,20090112,000000,41.5,41.51,39.74,40.1,115729,0
+NWPX.US,D,20090113,000000,39.94,42.46,39.48,41.6,104598,0
+NWPX.US,D,20090114,000000,40.82,41.39,38.7,39.14,127689,0
+NWPX.US,D,20090115,000000,39.21,41.59,37.3,40.93,121122,0
+NWPX.US,D,20090116,000000,41.44,41.67,39.23,40.53,78121,0
+NWPX.US,D,20090120,000000,40.41,41,37.1,37.22,91494,0
+NWPX.US,D,20090121,000000,37.67,41.58,36.52,41.47,130598,0
+NWPX.US,D,20090122,000000,40.54,40.54,38.24,38.65,129071,0
+NWPX.US,D,20090123,000000,37.7,40,37.33,39.22,92058,0
+NWPX.US,D,20090126,000000,39.18,40.62,38.51,39.37,64139,0
+NWPX.US,D,20090127,000000,39.33,41,39.08,40.13,61322,0
+NWPX.US,D,20090128,000000,40.82,42.67,40.69,42.1,96936,0
+NWPX.US,D,20090129,000000,40.98,40.99,38.76,39.02,69459,0
+NWPX.US,D,20090130,000000,39,39.25,35.25,35.26,199977,0
+NWPX.US,D,20090202,000000,35.16,35.59,34.02,34.88,233063,0
+NWPX.US,D,20090203,000000,35.47,35.87,33.54,33.92,369645,0
+NWPX.US,D,20090204,000000,34,35.65,33.27,34.11,185412,0
+NWPX.US,D,20090205,000000,34.02,35.99,33.56,34.51,141700,0
+NWPX.US,D,20090206,000000,34.77,36.24,34.6,35.02,141261,0
+NWPX.US,D,20090209,000000,35.01,35.88,34.5,34.93,96566,0
+NWPX.US,D,20090210,000000,34.92,36.13,32.85,33.02,87397,0
+NWPX.US,D,20090211,000000,33.32,33.88,32.13,32.64,85818,0
+NWPX.US,D,20090212,000000,31.99,33.95,31.76,33.81,105273,0
+NWPX.US,D,20090213,000000,33.68,34.84,31.75,32.9,209251,0
+NWPX.US,D,20090217,000000,32.41,32.68,30.25,31.67,203762,0
+NWPX.US,D,20090218,000000,31.74,32.06,29.96,30.24,88070,0
+NWPX.US,D,20090219,000000,30.46,31.71,29.81,30.24,61420,0
+NWPX.US,D,20090220,000000,30.04,30.52,28.43,29.62,96365,0
+NWPX.US,D,20090223,000000,29.79,30.35,27.39,27.49,90174,0
+NWPX.US,D,20090224,000000,27.8,29.29,27.25,29.09,86528,0
+NWPX.US,D,20090225,000000,30.25,30.89,26.02,26.58,240963,0
+NWPX.US,D,20090226,000000,26.95,29.77,26.95,27.39,126889,0
+NWPX.US,D,20090227,000000,26.22,27.76,25.76,27.25,183992,0
+NWPX.US,D,20090302,000000,26.56,27.69,25.11,26.09,212484,0
+NWPX.US,D,20090303,000000,26.43,26.86,24.83,25.05,181074,0
+NWPX.US,D,20090304,000000,25.47,26.69,24.98,25.34,133710,0
+NWPX.US,D,20090305,000000,24.71,24.9,23.61,24,193096,0
+NWPX.US,D,20090306,000000,24.28,24.31,23.43,24.21,103730,0
+NWPX.US,D,20090309,000000,23.51,24.25,22.15,22.35,115947,0
+NWPX.US,D,20090310,000000,23.11,24.4,22.64,23.71,129796,0
+NWPX.US,D,20090311,000000,24.13,24.35,22.83,23.2,116181,0
+NWPX.US,D,20090312,000000,23.31,26.12,22.61,26.02,113314,0
+NWPX.US,D,20090313,000000,26.52,26.87,25.52,25.92,69739,0
+NWPX.US,D,20090316,000000,26.23,26.32,24.05,24.17,90009,0
+NWPX.US,D,20090317,000000,24.02,24.7,23.49,23.98,112415,0
+NWPX.US,D,20090318,000000,23.93,24.4,23.31,24.2,101315,0
+NWPX.US,D,20090319,000000,24.72,25.87,24.11,25.26,90399,0
+NWPX.US,D,20090320,000000,25.5,25.99,23.82,23.93,108861,0
+NWPX.US,D,20090323,000000,24.64,27.24,24.64,27.24,139875,0
+NWPX.US,D,20090324,000000,26.68,27.21,26.04,26.18,96957,0
+NWPX.US,D,20090325,000000,26.51,28.71,26.31,28.04,98675,0
+NWPX.US,D,20090326,000000,28.45,30.36,28.45,29.93,146353,0
+NWPX.US,D,20090327,000000,29.6,32.22,29.6,30.09,209721,0
+NWPX.US,D,20090330,000000,29.05,29.21,26.68,27.02,230937,0
+NWPX.US,D,20090331,000000,27.13,28.85,27.02,28.47,206321,0
+NWPX.US,D,20090401,000000,27.76,28.86,27.17,28.44,71001,0
+NWPX.US,D,20090402,000000,29.17,31.13,29.17,30.61,92964,0
+NWPX.US,D,20090403,000000,30.67,31.06,29.99,30.84,39732,0
+NWPX.US,D,20090406,000000,30.44,30.74,28.83,30.14,92624,0
+NWPX.US,D,20090407,000000,29.37,29.5,28.32,28.34,67219,0
+NWPX.US,D,20090408,000000,28.5,29.26,27.7,29.1,38867,0
+NWPX.US,D,20090409,000000,30.35,32.22,30.01,31.5,91856,0
+NWPX.US,D,20090413,000000,30.94,32.41,29.88,31.4,69824,0
+NWPX.US,D,20090414,000000,30.66,31.04,29.32,29.65,58761,0
+NWPX.US,D,20090415,000000,29.31,30.32,29.02,30.28,46157,0
+NWPX.US,D,20090416,000000,30.55,31.86,30.35,31.31,56524,0
+NWPX.US,D,20090417,000000,31.48,31.8,30.91,31.41,48197,0
+NWPX.US,D,20090420,000000,30.71,30.97,29.31,29.54,54680,0
+NWPX.US,D,20090421,000000,29.25,32.35,29.25,32.35,93975,0
+NWPX.US,D,20090422,000000,31.64,33.86,31.55,32.33,66123,0
+NWPX.US,D,20090423,000000,32.01,33.08,31.01,32.71,85593,0
+NWPX.US,D,20090424,000000,32.83,34.33,32.64,33.28,39803,0
+NWPX.US,D,20090427,000000,32.89,34.01,32.01,32.4,80963,0
+NWPX.US,D,20090428,000000,32,37.95,32,37.17,197994,0
+NWPX.US,D,20090429,000000,37.74,38.5,36.86,38.5,156887,0
+NWPX.US,D,20090430,000000,39.27,39.47,37.15,37.93,144594,0
+NWPX.US,D,20090501,000000,37.74,39.86,37.51,38.76,108372,0
+NWPX.US,D,20090504,000000,38.76,39.98,37.94,39.98,162530,0
+NWPX.US,D,20090505,000000,39.48,39.48,37.54,38.83,99969,0
+NWPX.US,D,20090506,000000,39.23,39.54,37.22,37.96,53745,0
+NWPX.US,D,20090507,000000,38.32,38.32,36.34,37.43,95116,0
+NWPX.US,D,20090508,000000,37.95,39.72,37.67,39.64,44462,0
+NWPX.US,D,20090511,000000,38.54,38.92,37.39,38.41,48714,0
+NWPX.US,D,20090512,000000,38.45,38.45,35.27,36.61,114846,0
+NWPX.US,D,20090513,000000,35.6,36.45,35.1,35.91,78786,0
+NWPX.US,D,20090514,000000,35.71,36.79,35.36,36.28,39591,0
+NWPX.US,D,20090515,000000,36.25,37.16,36.12,36.77,49256,0
+NWPX.US,D,20090518,000000,37.01,38.37,36.89,38.14,39894,0
+NWPX.US,D,20090519,000000,37.99,39.16,37.29,37.72,68693,0
+NWPX.US,D,20090520,000000,37.73,39.09,36.8,37.08,52962,0
+NWPX.US,D,20090521,000000,36.62,37.53,35.97,37.34,48354,0
+NWPX.US,D,20090522,000000,37.51,38.33,36.82,37.27,25810,0
+NWPX.US,D,20090526,000000,38.03,40.45,37.73,39.75,79810,0
+NWPX.US,D,20090527,000000,39.33,40.1,38.04,38.21,63800,0
+NWPX.US,D,20090528,000000,39.03,39.73,37.98,39.34,92746,0
+NWPX.US,D,20090529,000000,39.57,39.85,38.81,38.98,85643,0
+NWPX.US,D,20090601,000000,39.63,41.68,39.42,41.33,141870,0
+NWPX.US,D,20090602,000000,40.96,41.98,40,40.89,94814,0
+NWPX.US,D,20090603,000000,40.35,41.53,39.55,40.69,42769,0
+NWPX.US,D,20090604,000000,40.78,41.32,39.66,40.99,50959,0
+NWPX.US,D,20090605,000000,41.18,41.47,40.42,40.99,36442,0
+NWPX.US,D,20090608,000000,40.52,41.29,39.06,39.47,44474,0
+NWPX.US,D,20090609,000000,39.6,40.49,39.12,39.68,57596,0
+NWPX.US,D,20090610,000000,39.97,40.74,37.06,37.72,70760,0
+NWPX.US,D,20090611,000000,38.03,40.12,38.03,38.69,58091,0
+NWPX.US,D,20090612,000000,37.97,38.47,37,38.07,38951,0
+NWPX.US,D,20090615,000000,36.69,37.92,35.51,36.4,84767,0
+NWPX.US,D,20090616,000000,37.1,37.44,34.64,34.93,76592,0
+NWPX.US,D,20090617,000000,34.94,36.05,34.05,35.29,62846,0
+NWPX.US,D,20090618,000000,34.86,35.08,34.31,34.88,50837,0
+NWPX.US,D,20090619,000000,35.38,35.95,34.88,34.93,88169,0
+NWPX.US,D,20090622,000000,34.75,34.99,32.61,33.09,55926,0
+NWPX.US,D,20090623,000000,33.38,34.96,32.54,33.45,93511,0
+NWPX.US,D,20090624,000000,33.91,34.84,33.67,34.14,77793,0
+NWPX.US,D,20090625,000000,34.1,34.97,33.8,34.85,49881,0
+NWPX.US,D,20090626,000000,35.72,38.49,33.99,38.18,211400,0
+NWPX.US,D,20090629,000000,38.16,38.16,35.5,35.58,219349,0
+NWPX.US,D,20090630,000000,35.98,36.6,34.5,34.76,100096,0
+NWPX.US,D,20090701,000000,35.39,37.3,35.27,36.5,106229,0
+NWPX.US,D,20090702,000000,35.85,36.8,35.17,36.15,85914,0
+NWPX.US,D,20090706,000000,36.07,37.3,35.22,36.55,83369,0
+NWPX.US,D,20090707,000000,36.46,39.38,36.46,37.24,133067,0
+NWPX.US,D,20090708,000000,37.53,38.71,36.78,38.25,134936,0
+NWPX.US,D,20090709,000000,38.61,38.76,37.54,37.63,70962,0
+NWPX.US,D,20090710,000000,37.16,39,36.95,38.35,80265,0
+NWPX.US,D,20090713,000000,38.44,38.95,37.38,38.81,48800,0
+NWPX.US,D,20090714,000000,38.66,38.98,37.65,38.3,38577,0
+NWPX.US,D,20090715,000000,38.85,39.48,37.83,38.88,71828,0
+NWPX.US,D,20090716,000000,38.5,39.68,38.36,39.38,33997,0
+NWPX.US,D,20090717,000000,39.49,39.65,38.99,39.56,38386,0
+NWPX.US,D,20090720,000000,39.62,40.23,39.35,40.06,40648,0
+NWPX.US,D,20090721,000000,40.44,40.47,39.4,40.26,50899,0
+NWPX.US,D,20090722,000000,39.89,40.2,38.55,39.16,81844,0
+NWPX.US,D,20090723,000000,38.74,39.63,38.63,39.3,147317,0
+NWPX.US,D,20090724,000000,38.71,39.25,38.63,39.1,28593,0
+NWPX.US,D,20090727,000000,38.91,39.52,38.47,39.25,109671,0
+NWPX.US,D,20090728,000000,38.79,39.15,38.45,38.65,72544,0
+NWPX.US,D,20090729,000000,38.14,38.14,35,35.18,184772,0
+NWPX.US,D,20090730,000000,35.91,36.33,33.66,34.21,142277,0
+NWPX.US,D,20090731,000000,33.75,35.37,33.75,34.78,69987,0
+NWPX.US,D,20090803,000000,34.99,35.89,33.97,34.88,67609,0
+NWPX.US,D,20090804,000000,34.3,35.35,34.05,34.77,44395,0
+NWPX.US,D,20090805,000000,34.9,35,33.39,33.89,82448,0
+NWPX.US,D,20090806,000000,34.18,34.18,33,33.47,45962,0
+NWPX.US,D,20090807,000000,33.88,34.99,33.61,33.85,82256,0
+NWPX.US,D,20090810,000000,34.55,35.78,33,34.65,89604,0
+NWPX.US,D,20090811,000000,34.32,34.47,32.88,33.06,61158,0
+NWPX.US,D,20090812,000000,33,34.53,32.85,33.67,79197,0
+NWPX.US,D,20090813,000000,34.17,35.5,33.92,35.12,72701,0
+NWPX.US,D,20090814,000000,35.16,35.35,33.22,33.8,42652,0
+NWPX.US,D,20090817,000000,33.02,33.54,32.77,33.23,50265,0
+NWPX.US,D,20090818,000000,33.3,34.16,32.99,34,60008,0
+NWPX.US,D,20090819,000000,33.45,35.78,33.45,35.51,60205,0
+NWPX.US,D,20090820,000000,35.3,35.98,35.3,35.64,27995,0
+NWPX.US,D,20090821,000000,36,36.75,35.66,36.33,54830,0
+NWPX.US,D,20090824,000000,36.54,37.05,35.9,36.16,67022,0
+NWPX.US,D,20090825,000000,36.35,36.98,35.83,36.11,20079,0
+NWPX.US,D,20090826,000000,36.17,36.48,34.12,35.21,92595,0
+NWPX.US,D,20090827,000000,34.89,34.89,33.57,34.24,48016,0
+NWPX.US,D,20090828,000000,34.74,34.74,33.66,34.09,24238,0
+NWPX.US,D,20090831,000000,33.68,34,33.23,33.23,50109,0
+NWPX.US,D,20090901,000000,32.82,33.55,31.02,31.73,131790,0
+NWPX.US,D,20090902,000000,31.42,32.1,30.54,30.78,135568,0
+NWPX.US,D,20090903,000000,30.87,32.15,30.83,32.08,94226,0
+NWPX.US,D,20090904,000000,31.89,32.34,31.51,32.13,60738,0
+NWPX.US,D,20090908,000000,32.49,33.21,32.09,32.92,83883,0
+NWPX.US,D,20090909,000000,33,34.2,32.24,33.58,38332,0
+NWPX.US,D,20090910,000000,33.44,34.45,33.27,33.51,41501,0
+NWPX.US,D,20090911,000000,33.47,34.32,33.01,33.26,32974,0
+NWPX.US,D,20090914,000000,32.99,33.86,32.99,33.77,38634,0
+NWPX.US,D,20090915,000000,33.52,35,33.52,34.15,107588,0
+NWPX.US,D,20090916,000000,34.18,35.5,33.79,34.62,81326,0
+NWPX.US,D,20090917,000000,34.52,35.48,34.04,34.77,65672,0
+NWPX.US,D,20090918,000000,34.86,34.86,34.07,34.22,83097,0
+NWPX.US,D,20090921,000000,33.8,34.22,33.35,33.47,50147,0
+NWPX.US,D,20090922,000000,33.89,34.64,33.3,34.47,89323,0
+NWPX.US,D,20090923,000000,34.42,35.14,34.14,34.15,73134,0
+NWPX.US,D,20090924,000000,34.23,34.97,33.83,34.39,88619,0
+NWPX.US,D,20090925,000000,34.09,34.8,33.05,34.07,50665,0
+NWPX.US,D,20090928,000000,34.92,38.21,34.73,37,231028,0
+NWPX.US,D,20090929,000000,36.91,37.49,33.85,34.01,363370,0
+NWPX.US,D,20090930,000000,33.79,34.91,33.01,33.53,201171,0
+NWPX.US,D,20091001,000000,33.39,33.59,32.01,32.02,104467,0
+NWPX.US,D,20091002,000000,31.69,32.44,31.2,31.48,87649,0
+NWPX.US,D,20091005,000000,31.73,33.59,31.73,33.39,106082,0
+NWPX.US,D,20091006,000000,33.76,34.57,33.49,33.95,85962,0
+NWPX.US,D,20091007,000000,33.78,34.47,33.41,33.85,40122,0
+NWPX.US,D,20091008,000000,34.14,34.99,33.7,34.26,65225,0
+NWPX.US,D,20091009,000000,34.22,34.9,34.22,34.82,38510,0
+NWPX.US,D,20091012,000000,34.82,35.2,34.25,34.5,46658,0
+NWPX.US,D,20091013,000000,34.35,34.99,33.74,34.37,46509,0
+NWPX.US,D,20091014,000000,34.8,35.08,34,35.01,54224,0
+NWPX.US,D,20091015,000000,34.38,35.46,34.11,35.34,57099,0
+NWPX.US,D,20091016,000000,35.1,35.56,34.68,35.15,93590,0
+NWPX.US,D,20091019,000000,35.19,35.4,34.47,34.84,37432,0
+NWPX.US,D,20091020,000000,34.91,35.2,33.2,33.79,95384,0
+NWPX.US,D,20091021,000000,33.51,34.24,33.28,33.68,106555,0
+NWPX.US,D,20091022,000000,34,34.99,33.44,33.91,66955,0
+NWPX.US,D,20091023,000000,34.37,34.79,33.17,33.67,85613,0
+NWPX.US,D,20091026,000000,33.51,35.13,32.84,32.91,68343,0
+NWPX.US,D,20091027,000000,32.88,33.44,32.75,32.87,67605,0
+NWPX.US,D,20091028,000000,32.53,32.67,31,31.03,87546,0
+NWPX.US,D,20091029,000000,31.65,32.1,31.17,31.61,59860,0
+NWPX.US,D,20091030,000000,31.4,31.88,30.05,30.1,78701,0
+NWPX.US,D,20091102,000000,30.01,30.91,29.27,30.25,97789,0
+NWPX.US,D,20091103,000000,30.05,31.1,29.9,31.1,102149,0
+NWPX.US,D,20091104,000000,31.23,32,30.48,30.55,47759,0
+NWPX.US,D,20091105,000000,30.85,31.92,30.85,31.3,51874,0
+NWPX.US,D,20091106,000000,31.17,33.05,31.04,32.27,87783,0
+NWPX.US,D,20091109,000000,32.57,32.75,32.01,32.53,61231,0
+NWPX.US,D,20091110,000000,32.24,32.75,31.65,32.26,40873,0
+NWPX.US,D,20091111,000000,32.67,32.95,31.08,31.23,72410,0
+NWPX.US,D,20091112,000000,27.54,27.99,25.62,26.74,591193,0
+NWPX.US,D,20091113,000000,26.28,26.28,25.22,26.09,234325,0
+NWPX.US,D,20091116,000000,26.14,27,26.03,26.53,106208,0
+NWPX.US,D,20091117,000000,26.31,27,25.96,26.85,94206,0
+NWPX.US,D,20091118,000000,26.85,26.85,26.33,26.52,66075,0
+NWPX.US,D,20091119,000000,26.34,26.45,25.54,25.81,191782,0
+NWPX.US,D,20091120,000000,25.53,26.41,25.5,26.12,116226,0
+NWPX.US,D,20091123,000000,26.4,27.21,26.3,26.45,54370,0
+NWPX.US,D,20091124,000000,26.55,26.55,25.92,26.25,33213,0
+NWPX.US,D,20091125,000000,26.26,26.26,25.9,25.99,37101,0
+NWPX.US,D,20091127,000000,25.47,26.4,25.47,25.74,69939,0
+NWPX.US,D,20091130,000000,26.07,26.07,24.8,25.27,96843,0
+NWPX.US,D,20091201,000000,25.42,25.88,25.28,25.71,81521,0
+NWPX.US,D,20091202,000000,25.5,26.01,25.36,25.84,93758,0
+NWPX.US,D,20091203,000000,25.8,26.04,25.38,25.38,74125,0
+NWPX.US,D,20091204,000000,25.99,26.68,25.43,25.96,63947,0
+NWPX.US,D,20091207,000000,26.21,26.42,25.81,26.2,33380,0
+NWPX.US,D,20091208,000000,25.86,26.2,25.46,25.48,39842,0
+NWPX.US,D,20091209,000000,25.38,25.97,25.13,25.59,59451,0
+NWPX.US,D,20091210,000000,25.68,26.36,25.58,26.05,70728,0
+NWPX.US,D,20091211,000000,26.29,26.87,26.29,26.8,109631,0
+NWPX.US,D,20091214,000000,26.86,26.86,26.43,26.78,67219,0
+NWPX.US,D,20091215,000000,26.62,26.64,25.58,26.08,122602,0
+NWPX.US,D,20091216,000000,26.46,26.51,25.34,25.77,63297,0
+NWPX.US,D,20091217,000000,25.5,25.82,25.2,25.75,61335,0
+NWPX.US,D,20091218,000000,26.17,26.17,25.01,25.21,120017,0
+NWPX.US,D,20091221,000000,25.21,25.95,25.14,25.63,71876,0
+NWPX.US,D,20091222,000000,25.92,26.86,25.85,26.7,82080,0
+NWPX.US,D,20091223,000000,26.97,27.46,26.97,27.39,63001,0
+NWPX.US,D,20091224,000000,27.42,28.5,27.2,28.46,60706,0
+NWPX.US,D,20091228,000000,28.66,31.46,28.66,30.64,276994,0
+NWPX.US,D,20091229,000000,30.76,30.76,27.7,28.09,244007,0
+NWPX.US,D,20091230,000000,28,28.55,26.71,26.76,342706,0
+NWPX.US,D,20091231,000000,26.68,27.96,26.56,26.86,122693,0
+NWPX.US,D,20100104,000000,27.33,28.6,27.05,27.72,86635,0
+NWPX.US,D,20100105,000000,28.09,28.19,27.78,27.83,79810,0
+NWPX.US,D,20100106,000000,27.66,27.95,27.45,27.7,99181,0
+NWPX.US,D,20100107,000000,27.53,28.32,27.51,28.32,44470,0
+NWPX.US,D,20100108,000000,28.35,28.41,28.03,28.26,25508,0
+NWPX.US,D,20100111,000000,28.29,28.39,27.8,27.83,64004,0
+NWPX.US,D,20100112,000000,27.74,28.61,27.59,28.56,115779,0
+NWPX.US,D,20100113,000000,28.47,29.19,28,28.99,76464,0
+NWPX.US,D,20100114,000000,28.67,28.98,28.19,28.53,69704,0
+NWPX.US,D,20100115,000000,28.44,28.59,27.27,27.62,112956,0
+NWPX.US,D,20100119,000000,27.4,27.76,27.21,27.52,54855,0
+NWPX.US,D,20100120,000000,27.14,27.26,26.27,26.34,69889,0
+NWPX.US,D,20100121,000000,26.26,26.49,25.38,25.45,76386,0
+NWPX.US,D,20100122,000000,25.17,25.85,24.5,24.5,64140,0
+NWPX.US,D,20100125,000000,24.6,25.28,24.55,24.61,48209,0
+NWPX.US,D,20100126,000000,24.51,24.85,23.9,24.12,52140,0
+NWPX.US,D,20100127,000000,23.91,24.26,23.5,23.87,73208,0
+NWPX.US,D,20100128,000000,24.04,24.46,23.36,23.47,43122,0
+NWPX.US,D,20100129,000000,23.7,24.41,23.7,23.92,75531,0
+NWPX.US,D,20100201,000000,24.25,24.25,23.54,23.91,48757,0
+NWPX.US,D,20100202,000000,23.87,24.41,23.79,24.3,63148,0
+NWPX.US,D,20100203,000000,24.12,24.43,23.46,23.72,51922,0
+NWPX.US,D,20100204,000000,23.4,23.5,22.52,22.59,55228,0
+NWPX.US,D,20100205,000000,22.49,22.79,22,22.48,119701,0
+NWPX.US,D,20100208,000000,22.48,22.56,21.8,21.81,67790,0
+NWPX.US,D,20100209,000000,22,22.37,21.94,22.09,116154,0
+NWPX.US,D,20100210,000000,21.87,22.42,21.8,21.92,105795,0
+NWPX.US,D,20100211,000000,21.74,22.82,21.74,22.66,140316,0
+NWPX.US,D,20100212,000000,22.27,22.84,22.27,22.52,92950,0
+NWPX.US,D,20100216,000000,22.61,24.33,22.61,23.87,134976,0
+NWPX.US,D,20100217,000000,23.88,24.96,23.69,23.8,78541,0
+NWPX.US,D,20100218,000000,23.66,24.5,23.66,24.35,58022,0
+NWPX.US,D,20100219,000000,24.35,25.02,24.26,24.77,53373,0
+NWPX.US,D,20100222,000000,24.96,24.99,24.66,24.82,23814,0
+NWPX.US,D,20100223,000000,24.87,25.01,24.17,24.19,47972,0
+NWPX.US,D,20100224,000000,24.28,24.54,23.94,24.13,49044,0
+NWPX.US,D,20100225,000000,23.71,24.47,23.44,24.42,58601,0
+NWPX.US,D,20100226,000000,24.51,24.77,23.41,23.63,96535,0
+NWPX.US,D,20100301,000000,23.84,25.18,23.84,24.86,119071,0
+NWPX.US,D,20100302,000000,24.86,25.01,24.61,24.76,145140,0
+NWPX.US,D,20100303,000000,24.93,25.11,24.61,24.98,67200,0
+NWPX.US,D,20100304,000000,24.97,25.18,24.44,24.61,50942,0
+NWPX.US,D,20100305,000000,24.88,25.35,24.52,25.11,66076,0
+NWPX.US,D,20100308,000000,25.23,25.43,25.08,25.25,59311,0
+NWPX.US,D,20100309,000000,25.14,25.36,24.68,24.97,53744,0
+NWPX.US,D,20100310,000000,24.9,25.49,24.9,25.35,43482,0
+NWPX.US,D,20100311,000000,25.25,25.5,24.23,25.12,77527,0
+NWPX.US,D,20100312,000000,25.11,25.21,24.79,24.9,36240,0
+NWPX.US,D,20100315,000000,24.94,25.01,24.04,24.14,116446,0
+NWPX.US,D,20100316,000000,24.31,24.31,23.79,24.02,161639,0
+NWPX.US,D,20100317,000000,24,24.3,19.44,20.12,1340663,0
+NWPX.US,D,20100318,000000,20.13,21.4,20.04,21.29,432321,0
+NWPX.US,D,20100319,000000,21.29,21.8,21.09,21.75,245609,0
+NWPX.US,D,20100322,000000,21.28,21.93,20.84,21.89,187579,0
+NWPX.US,D,20100323,000000,21.9,23.04,21.57,22.88,140633,0
+NWPX.US,D,20100324,000000,22.67,24.14,22.67,23.15,181296,0
+NWPX.US,D,20100325,000000,23.23,24.22,23.23,23.55,198059,0
+NWPX.US,D,20100326,000000,23.68,24.33,23.27,23.71,178074,0
+NWPX.US,D,20100329,000000,24.18,24.9,23.42,24.15,255424,0
+NWPX.US,D,20100330,000000,24.12,24.31,21.48,21.5,620682,0
+NWPX.US,D,20100331,000000,21.48,22.46,21.07,21.85,408171,0
+NWPX.US,D,20100401,000000,22.1,22.38,21.79,21.96,108528,0
+NWPX.US,D,20100405,000000,21.99,22.03,21.4,21.7,123023,0
+NWPX.US,D,20100406,000000,21.54,22.55,21.51,22.4,93825,0
+NWPX.US,D,20100407,000000,22.29,22.7,22.15,22.36,84251,0
+NWPX.US,D,20100408,000000,22.34,22.45,21.88,22.34,65159,0
+NWPX.US,D,20100409,000000,22.4,22.4,21.77,22.12,47512,0
+NWPX.US,D,20100412,000000,22.02,22.23,21.81,22.04,37832,0
+NWPX.US,D,20100413,000000,22.03,22.81,21.7,22.72,90674,0
+NWPX.US,D,20100414,000000,22.9,23.33,22.84,23.29,90435,0
+NWPX.US,D,20100415,000000,23.18,24.09,22.98,23.47,104112,0
+NWPX.US,D,20100416,000000,23.32,23.63,22.93,23.24,92216,0
+NWPX.US,D,20100419,000000,23.02,23.95,23.02,23.61,95571,0
+NWPX.US,D,20100420,000000,23.7,24.05,23.56,23.64,57320,0
+NWPX.US,D,20100421,000000,23.74,24.02,23.64,23.85,60155,0
+NWPX.US,D,20100422,000000,23.62,24.98,23.44,24.95,80341,0
+NWPX.US,D,20100423,000000,24.89,24.96,24.61,24.85,30754,0
+NWPX.US,D,20100426,000000,24.84,24.98,24.51,24.6,29744,0
+NWPX.US,D,20100427,000000,24.5,25.17,23.4,23.4,63023,0
+NWPX.US,D,20100428,000000,23.44,23.63,22.99,23.04,65835,0
+NWPX.US,D,20100429,000000,23.14,24.08,23.02,24.02,77979,0
+NWPX.US,D,20100430,000000,24.22,24.33,23.79,24.12,94967,0
+NWPX.US,D,20100503,000000,24.14,24.49,23.75,24.38,56804,0
+NWPX.US,D,20100504,000000,24.03,24.17,22.88,23.13,99958,0
+NWPX.US,D,20100505,000000,22.83,23.14,22.55,22.94,75283,0
+NWPX.US,D,20100506,000000,22.89,23.29,22.5,22.73,82470,0
+NWPX.US,D,20100507,000000,22.8,23.69,20.06,22.35,104909,0
+NWPX.US,D,20100510,000000,22.98,23.66,22.73,23.15,90470,0
+NWPX.US,D,20100511,000000,22.86,24.09,22.66,23.48,39368,0
+NWPX.US,D,20100512,000000,23.49,24,23.16,23.82,79407,0
+NWPX.US,D,20100513,000000,23.67,24.12,23.46,23.56,26188,0
+NWPX.US,D,20100514,000000,23.11,23.11,22.19,22.29,90178,0
+NWPX.US,D,20100517,000000,22.23,22.5,21.66,22.38,74819,0
+NWPX.US,D,20100518,000000,22.53,23,21.04,22.09,134219,0
+NWPX.US,D,20100519,000000,21.98,22.36,21.21,21.52,68637,0
+NWPX.US,D,20100520,000000,21.01,21.22,19.99,20.38,129780,0
+NWPX.US,D,20100521,000000,19.99,21.17,19.99,20.46,136273,0
+NWPX.US,D,20100524,000000,20.32,20.78,20.32,20.54,44663,0
+NWPX.US,D,20100525,000000,19.96,20.65,19.76,20.63,154882,0
+NWPX.US,D,20100526,000000,20.59,21.6,20.08,20.2,59010,0
+NWPX.US,D,20100527,000000,20.7,21.34,20.58,21.2,62164,0
+NWPX.US,D,20100528,000000,21.1,21.24,20.29,20.54,62132,0
+NWPX.US,D,20100601,000000,20.38,20.68,19.91,19.96,64086,0
+NWPX.US,D,20100602,000000,20,20.14,19.78,19.9,74859,0
+NWPX.US,D,20100603,000000,19.85,20.18,19.38,19.71,101560,0
+NWPX.US,D,20100604,000000,19.23,19.53,18.59,18.65,91931,0
+NWPX.US,D,20100607,000000,18.67,19.25,18.67,18.78,126803,0
+NWPX.US,D,20100608,000000,18.83,19.08,18.33,18.61,27678,0
+NWPX.US,D,20100609,000000,18.85,19.22,18.62,18.75,29814,0
+NWPX.US,D,20100610,000000,19,19.66,19,19.63,45207,0
+NWPX.US,D,20100611,000000,19.4,19.77,18.59,19.23,73455,0
+NWPX.US,D,20100614,000000,19.38,19.91,19.09,19.35,31928,0
+NWPX.US,D,20100615,000000,19.45,20.1,19.25,19.99,81151,0
+NWPX.US,D,20100616,000000,19.87,20.25,19.87,20.01,55834,0
+NWPX.US,D,20100617,000000,20.07,20.79,19.77,20.27,73218,0
+NWPX.US,D,20100618,000000,20.25,20.38,19.38,20.26,151025,0
+NWPX.US,D,20100621,000000,20.57,20.96,20.02,20.17,41954,0
+NWPX.US,D,20100622,000000,20.26,20.64,19.79,19.81,47919,0
+NWPX.US,D,20100623,000000,19.72,19.79,19.13,19.15,48164,0
+NWPX.US,D,20100624,000000,19,19.68,18.96,19.02,30409,0
+NWPX.US,D,20100625,000000,19.05,19.86,18.78,19.35,160288,0
+NWPX.US,D,20100628,000000,19.36,20.83,19.01,19.99,138023,0
+NWPX.US,D,20100629,000000,19.62,20.45,18.83,19.29,265458,0
+NWPX.US,D,20100630,000000,19.35,19.36,17.95,19,203522,0
+NWPX.US,D,20100701,000000,18.97,19.29,18.05,19.03,54249,0
+NWPX.US,D,20100702,000000,19.16,19.16,17.93,17.93,32532,0
+NWPX.US,D,20100706,000000,18.31,18.31,17.32,17.43,58456,0
+NWPX.US,D,20100707,000000,17.54,18.27,17.49,18.23,33993,0
+NWPX.US,D,20100708,000000,18.39,18.61,17.81,18.21,27086,0
+NWPX.US,D,20100709,000000,18.17,18.39,17.72,17.89,30886,0
+NWPX.US,D,20100712,000000,17.88,18.03,17.47,17.59,25955,0
+NWPX.US,D,20100713,000000,17.88,18.71,17.88,18.67,55419,0
+NWPX.US,D,20100714,000000,18.54,18.88,18.37,18.72,40594,0
+NWPX.US,D,20100715,000000,18.73,18.75,18.4,18.63,47240,0
+NWPX.US,D,20100716,000000,18.5,18.68,18.44,18.5,52227,0
+NWPX.US,D,20100719,000000,18.5,18.69,18.43,18.53,29330,0
+NWPX.US,D,20100720,000000,18.43,18.5,18.05,18.42,39802,0
+NWPX.US,D,20100721,000000,18.56,18.93,17.87,18.06,38590,0
+NWPX.US,D,20100722,000000,18.28,18.43,18.19,18.32,30926,0
+NWPX.US,D,20100723,000000,18.16,18.83,17.92,18.75,43614,0
+NWPX.US,D,20100726,000000,18.72,19.41,18.72,19.15,30227,0
+NWPX.US,D,20100727,000000,19.26,19.46,18.96,19.15,30000,0
+NWPX.US,D,20100728,000000,19.03,19.03,17.95,18.16,46189,0
+NWPX.US,D,20100729,000000,18.37,18.51,17.96,18.14,31625,0
+NWPX.US,D,20100730,000000,18.15,18.43,18.02,18.17,19642,0
+NWPX.US,D,20100802,000000,18.42,18.82,18.26,18.79,27686,0
+NWPX.US,D,20100803,000000,18.76,19.41,18.39,18.98,38660,0
+NWPX.US,D,20100804,000000,19.04,19.88,19.04,19.87,30636,0
+NWPX.US,D,20100805,000000,19.76,19.79,19.45,19.47,32694,0
+NWPX.US,D,20100806,000000,19.16,19.92,18.6,18.66,66174,0
+NWPX.US,D,20100809,000000,18.71,18.71,18.17,18.2,80175,0
+NWPX.US,D,20100810,000000,18.01,18.06,17.29,17.31,54886,0
+NWPX.US,D,20100811,000000,17.07,17.24,16.13,16.3,77749,0
+NWPX.US,D,20100812,000000,16.01,16.53,15.52,16.14,46304,0
+NWPX.US,D,20100813,000000,16.03,16.03,15.51,15.61,35160,0
+NWPX.US,D,20100816,000000,15.52,16.16,15.5,16.15,43648,0
+NWPX.US,D,20100817,000000,16.26,16.62,15.97,16.37,43313,0
+NWPX.US,D,20100818,000000,16.28,16.28,15.6,15.68,59403,0
+NWPX.US,D,20100819,000000,15.57,15.7,14.85,15.53,55868,0
+NWPX.US,D,20100820,000000,15.38,15.54,15.06,15.53,32462,0
+NWPX.US,D,20100823,000000,15.67,15.89,15.01,15.02,33086,0
+NWPX.US,D,20100824,000000,14.89,15.42,14.89,15.06,38919,0
+NWPX.US,D,20100825,000000,14.92,16.04,14.88,16.03,56953,0
+NWPX.US,D,20100826,000000,15.98,16.1,15.19,15.22,36350,0
+NWPX.US,D,20100827,000000,15.44,15.85,15.06,15.83,27769,0
+NWPX.US,D,20100830,000000,15.68,15.85,15.2,15.32,52021,0
+NWPX.US,D,20100831,000000,15.28,15.37,14.62,14.95,53644,0
+NWPX.US,D,20100901,000000,15.15,15.7,14.99,15.6,125414,0
+NWPX.US,D,20100902,000000,15.65,15.94,15.62,15.77,39511,0
+NWPX.US,D,20100903,000000,15.95,16.38,15.75,16.33,25638,0
+NWPX.US,D,20100907,000000,16.35,16.35,16.14,16.25,37793,0
+NWPX.US,D,20100908,000000,16.34,16.5,16.26,16.48,27758,0
+NWPX.US,D,20100909,000000,16.48,17.6,16.48,17.51,46748,0
+NWPX.US,D,20100910,000000,17.62,17.75,16.95,17.3,34264,0
+NWPX.US,D,20100913,000000,17.52,18.3,17.42,17.71,109174,0
+NWPX.US,D,20100914,000000,17.7,17.7,16.85,17.1,32528,0
+NWPX.US,D,20100915,000000,17.04,17.5,17.04,17.38,23397,0
+NWPX.US,D,20100916,000000,17.3,17.38,16.78,16.82,16308,0
+NWPX.US,D,20100917,000000,17.01,17.01,16.5,16.63,51849,0
+NWPX.US,D,20100920,000000,16.62,17.84,16.19,17.79,53823,0
+NWPX.US,D,20100921,000000,17.79,17.98,17.35,17.39,12967,0
+NWPX.US,D,20100922,000000,17.27,17.52,16.84,17.09,25367,0
+NWPX.US,D,20100923,000000,16.92,17.65,16.92,17.23,47592,0
+NWPX.US,D,20100924,000000,17.4,17.83,17.33,17.72,41214,0
+NWPX.US,D,20100927,000000,17.68,17.73,17.23,17.46,48846,0
+NWPX.US,D,20100928,000000,18.07,18.8,17.55,18.05,190932,0
+NWPX.US,D,20100929,000000,18.03,19.44,17.75,17.77,405774,0
+NWPX.US,D,20100930,000000,17.97,18.03,17.33,17.5,143547,0
+NWPX.US,D,20101001,000000,17.68,17.68,17,17.4,49030,0
+NWPX.US,D,20101004,000000,17.3,17.66,17.09,17.61,33744,0
+NWPX.US,D,20101005,000000,17.82,18.82,17.73,18.65,46224,0
+NWPX.US,D,20101006,000000,18.65,18.9,18.35,18.51,34415,0
+NWPX.US,D,20101007,000000,18.69,18.69,18.11,18.27,27547,0
+NWPX.US,D,20101008,000000,18.22,19,18.05,18.82,19189,0
+NWPX.US,D,20101011,000000,18.86,19.34,18.54,19.04,24156,0
+NWPX.US,D,20101012,000000,18.93,19.37,18.6,19.21,20402,0
+NWPX.US,D,20101013,000000,19.26,20.95,19.26,20.58,59461,0
+NWPX.US,D,20101014,000000,20.52,20.73,19.49,19.76,36519,0
+NWPX.US,D,20101015,000000,20.05,20.23,19.09,19.78,59920,0
+NWPX.US,D,20101018,000000,19.77,20.33,19.51,20.31,61647,0
+NWPX.US,D,20101019,000000,19.99,20.18,19.25,19.5,25706,0
+NWPX.US,D,20101020,000000,19.66,20.43,19.56,20.21,17987,0
+NWPX.US,D,20101021,000000,20.37,20.4,19.09,19.65,27601,0
+NWPX.US,D,20101022,000000,19.78,19.78,19.05,19.34,17933,0
+NWPX.US,D,20101025,000000,19.35,19.83,19.35,19.49,13377,0
+NWPX.US,D,20101026,000000,19.3,19.53,19.13,19.21,18728,0
+NWPX.US,D,20101027,000000,19.1,19.17,18.53,18.96,17805,0
+NWPX.US,D,20101028,000000,19.14,19.14,18.23,18.36,20243,0
+NWPX.US,D,20101029,000000,18.21,18.9,18.21,18.82,19600,0
+NWPX.US,D,20101101,000000,18.84,19.19,17.77,17.91,34987,0
+NWPX.US,D,20101102,000000,18.13,18.87,17.91,18.87,36590,0
+NWPX.US,D,20101103,000000,18.88,19.1,18.52,18.88,20106,0
+NWPX.US,D,20101104,000000,19,19,18.75,19,60565,0
+NWPX.US,D,20101105,000000,19.27,22.69,19.18,22.62,159199,0
+NWPX.US,D,20101108,000000,22.55,22.74,22.01,22.74,80715,0
+NWPX.US,D,20101109,000000,22.69,22.69,22.08,22.24,41369,0
+NWPX.US,D,20101110,000000,22.2,22.67,21.12,22.54,37294,0
+NWPX.US,D,20101111,000000,22.1,22.4,21.3,21.3,49441,0
+NWPX.US,D,20101112,000000,21.08,21.35,20.44,20.53,33388,0
+NWPX.US,D,20101115,000000,20.56,20.79,19.87,19.87,29877,0
+NWPX.US,D,20101116,000000,20.4,20.76,20.12,20.53,102380,0
+NWPX.US,D,20101117,000000,21.98,21.99,21.08,21.2,57395,0
+NWPX.US,D,20101118,000000,21.54,21.81,20.85,21.17,44582,0
+NWPX.US,D,20101119,000000,21.14,21.69,21.02,21.43,36834,0
+NWPX.US,D,20101122,000000,21.27,21.84,21.02,21.66,42379,0
+NWPX.US,D,20101123,000000,21.35,21.56,21.08,21.48,52897,0
+NWPX.US,D,20101124,000000,21.78,22.05,21.71,21.98,42892,0
+NWPX.US,D,20101126,000000,21.85,22.38,21.84,22.24,20274,0
+NWPX.US,D,20101129,000000,22.34,22.69,21.62,22.47,29181,0
+NWPX.US,D,20101130,000000,22.19,22.2,21.4,22.19,72684,0
+NWPX.US,D,20101201,000000,22.61,22.72,22.21,22.44,54580,0
+NWPX.US,D,20101202,000000,22.44,22.68,22.25,22.46,35482,0
+NWPX.US,D,20101203,000000,22.35,22.9,22.2,22.78,33833,0
+NWPX.US,D,20101206,000000,22.68,23.32,22.47,23.2,40801,0
+NWPX.US,D,20101207,000000,23.5,23.5,22.83,22.93,31119,0
+NWPX.US,D,20101208,000000,23.06,23.25,22.77,23.06,25791,0
+NWPX.US,D,20101209,000000,23.3,23.33,22.94,23.11,55626,0
+NWPX.US,D,20101210,000000,23.08,23.38,22.86,23.13,32703,0
+NWPX.US,D,20101213,000000,23.14,23.42,23.08,23.18,26094,0
+NWPX.US,D,20101214,000000,23.21,23.32,23.06,23.31,27201,0
+NWPX.US,D,20101215,000000,23.3,23.35,22.58,22.72,41961,0
+NWPX.US,D,20101216,000000,22.89,23.3,22.57,23.19,89607,0
+NWPX.US,D,20101217,000000,23.27,24.34,23.04,23.62,87031,0
+NWPX.US,D,20101220,000000,23.52,24.24,23.51,23.58,42251,0
+NWPX.US,D,20101221,000000,23.72,24.4,23.65,24.07,36641,0
+NWPX.US,D,20101222,000000,24.18,24.47,23.78,23.81,28652,0
+NWPX.US,D,20101223,000000,23.79,24.03,23.66,23.78,16795,0
+NWPX.US,D,20101227,000000,23.62,24.48,23.3,24.09,35842,0
+NWPX.US,D,20101228,000000,24.06,24.1,23.38,23.69,41825,0
+NWPX.US,D,20101229,000000,23.62,23.7,22.5,22.98,178627,0
+NWPX.US,D,20101230,000000,22.97,24.14,22.39,23.85,281601,0
+NWPX.US,D,20101231,000000,24.38,24.65,24,24.03,65574,0
+NWPX.US,D,20110103,000000,24.37,24.64,24.03,24.3,28046,0
+NWPX.US,D,20110104,000000,24.41,24.81,23.77,23.79,32622,0
+NWPX.US,D,20110105,000000,23.69,24.44,21.39,22.76,416419,0
+NWPX.US,D,20110106,000000,24,24.17,22.8,23.18,48579,0
+NWPX.US,D,20110107,000000,23.18,23.18,22.27,22.54,28081,0
+NWPX.US,D,20110110,000000,22.35,23.51,22.1,23.47,49562,0
+NWPX.US,D,20110111,000000,23.68,24.33,23.45,23.47,31751,0
+NWPX.US,D,20110112,000000,23.74,24.07,23.32,23.43,44889,0
+NWPX.US,D,20110113,000000,23.48,23.74,22.88,22.97,21519,0
+NWPX.US,D,20110114,000000,23.03,23.05,22.59,22.73,33674,0
+NWPX.US,D,20110118,000000,22.65,22.86,22.45,22.61,24257,0
+NWPX.US,D,20110119,000000,22.7,23.4,21.73,21.82,67005,0
+NWPX.US,D,20110120,000000,21.63,22.1,21.04,21.28,47130,0
+NWPX.US,D,20110121,000000,21.49,21.91,21.13,21.27,64371,0
+NWPX.US,D,20110124,000000,21.25,21.45,21.2,21.33,36461,0
+NWPX.US,D,20110125,000000,21.59,21.59,21.19,21.3,48839,0
+NWPX.US,D,20110126,000000,21.47,22.66,21.47,22.38,37997,0
+NWPX.US,D,20110127,000000,22.41,22.41,21.73,21.75,18929,0
+NWPX.US,D,20110128,000000,21.79,21.93,21.14,21.44,50884,0
+NWPX.US,D,20110131,000000,21.45,22.12,21.25,21.87,21086,0
+NWPX.US,D,20110201,000000,22.15,24,22.05,23.32,47603,0
+NWPX.US,D,20110202,000000,23.18,23.75,22.05,22.08,36651,0
+NWPX.US,D,20110203,000000,22.1,22.33,21.55,21.86,20613,0
+NWPX.US,D,20110204,000000,21.76,23.4,21.76,23.19,53416,0
+NWPX.US,D,20110207,000000,23.18,24.72,23.18,24.37,63462,0
+NWPX.US,D,20110208,000000,24.25,24.94,23.83,24.06,41780,0
+NWPX.US,D,20110209,000000,23.9,24.36,23.69,23.73,22545,0
+NWPX.US,D,20110210,000000,23.56,24.19,23.33,24.18,51576,0
+NWPX.US,D,20110211,000000,24.14,24.27,23.75,23.93,36038,0
+NWPX.US,D,20110214,000000,24.01,24.22,23.53,23.68,33535,0
+NWPX.US,D,20110215,000000,23.64,23.8,23.49,23.66,25705,0
+NWPX.US,D,20110216,000000,23.7,23.88,23.45,23.86,25690,0
+NWPX.US,D,20110218,000000,24.08,24.19,23.18,23.4,20234,0
+NWPX.US,D,20110222,000000,23,23.66,22.52,22.63,40909,0
+NWPX.US,D,20110223,000000,22.55,22.61,21.61,21.67,42558,0
+NWPX.US,D,20110224,000000,21.77,22.5,21.44,21.87,39542,0
+NWPX.US,D,20110225,000000,21.97,23.32,21.85,23.32,17153,0
+NWPX.US,D,20110228,000000,23.28,23.92,23.28,23.74,26078,0
+NWPX.US,D,20110301,000000,23.92,23.92,22,22.25,29811,0
+NWPX.US,D,20110302,000000,22.74,23.16,22.09,23,30403,0
+NWPX.US,D,20110303,000000,23.46,23.5,22.48,22.53,52848,0
+NWPX.US,D,20110304,000000,22.61,22.67,21.91,22.3,37807,0
+NWPX.US,D,20110307,000000,22.15,22.39,21.25,21.82,23814,0
+NWPX.US,D,20110308,000000,21.8,22.56,21.8,22.23,22642,0
+NWPX.US,D,20110309,000000,22.37,22.8,21.89,22.74,14109,0
+NWPX.US,D,20110310,000000,22.44,22.44,21.18,21.24,39414,0
+NWPX.US,D,20110311,000000,21.16,21.89,21.16,21.42,25902,0
+NWPX.US,D,20110314,000000,21.1,21.34,20.68,21.23,28936,0
+NWPX.US,D,20110315,000000,20.81,21.21,20.5,20.98,25975,0
+NWPX.US,D,20110316,000000,21,21.44,20.86,21.36,45875,0
+NWPX.US,D,20110317,000000,21.59,22.04,21.15,21.21,26852,0
+NWPX.US,D,20110318,000000,21.48,22.03,21.2,22.03,52307,0
+NWPX.US,D,20110321,000000,22.55,22.93,22.24,22.51,23129,0
+NWPX.US,D,20110322,000000,23.02,23.47,22.62,23.25,42259,0
+NWPX.US,D,20110323,000000,23.21,23.27,22.52,22.57,41084,0
+NWPX.US,D,20110324,000000,22.84,23.86,22.79,23.22,29883,0
+NWPX.US,D,20110325,000000,23.36,23.87,23.31,23.34,14226,0
+NWPX.US,D,20110328,000000,23.52,24.07,23.52,23.68,42932,0
+NWPX.US,D,20110329,000000,23.88,24.83,23.87,24.17,67431,0
+NWPX.US,D,20110330,000000,24.27,24.69,23.5,23.51,116757,0
+NWPX.US,D,20110331,000000,23.02,23.62,22.35,22.93,57989,0
+NWPX.US,D,20110401,000000,23.47,23.9,22.96,23.52,33163,0
+NWPX.US,D,20110404,000000,23.66,24.41,23.6,24.09,54885,0
+NWPX.US,D,20110405,000000,23.96,24.19,23.1,23.41,45360,0
+NWPX.US,D,20110406,000000,23.45,23.79,23.36,23.44,52590,0
+NWPX.US,D,20110407,000000,23.38,23.54,23,23.23,42181,0
+NWPX.US,D,20110408,000000,23.5,23.78,22.71,22.71,25434,0
+NWPX.US,D,20110411,000000,22.67,23.15,22.18,22.24,25122,0
+NWPX.US,D,20110412,000000,21.83,22.16,21.48,21.91,27312,0
+NWPX.US,D,20110413,000000,22.15,22.15,21.56,21.89,30613,0
+NWPX.US,D,20110414,000000,21.71,23.22,21.71,22.75,40882,0
+NWPX.US,D,20110415,000000,23.26,24.22,22.71,23.86,92820,0
+NWPX.US,D,20110418,000000,23.47,23.82,23.45,23.6,91735,0
+NWPX.US,D,20110419,000000,23.77,23.79,22.77,22.9,24331,0
+NWPX.US,D,20110420,000000,23.42,23.8,23.16,23.75,27521,0
+NWPX.US,D,20110421,000000,23.71,24,23.2,23.44,21565,0
+NWPX.US,D,20110425,000000,23.26,23.42,22.57,22.77,11893,0
+NWPX.US,D,20110426,000000,22.79,24.12,22.69,23.52,55767,0
+NWPX.US,D,20110427,000000,23.59,23.65,23.18,23.34,57981,0
+NWPX.US,D,20110428,000000,23.39,24.18,23.39,23.8,17383,0
+NWPX.US,D,20110429,000000,23.94,24.74,23.9,24.06,49927,0
+NWPX.US,D,20110502,000000,24.38,24.46,22.92,23.11,35703,0
+NWPX.US,D,20110503,000000,22.96,23.1,22.38,22.82,41893,0
+NWPX.US,D,20110504,000000,22.74,22.74,21.79,21.94,35919,0
+NWPX.US,D,20110505,000000,21.56,22.08,21.25,21.49,26378,0
+NWPX.US,D,20110506,000000,21.97,22.2,21.64,22.02,24760,0
+NWPX.US,D,20110509,000000,22.11,22.89,22.11,22.66,16863,0
+NWPX.US,D,20110510,000000,23.07,23.38,22.71,22.98,27350,0
+NWPX.US,D,20110511,000000,23.38,25.49,23.38,24.45,187075,0
+NWPX.US,D,20110512,000000,24.29,25.21,24.1,24.54,37869,0
+NWPX.US,D,20110513,000000,23.87,24.45,23.72,24,39542,0
+NWPX.US,D,20110516,000000,23.89,24.58,23.62,23.75,24283,0
+NWPX.US,D,20110517,000000,23.2,24.26,23.2,23.99,32571,0
+NWPX.US,D,20110518,000000,24.01,25.12,23.8,24.89,68095,0
+NWPX.US,D,20110519,000000,25.04,26.89,24.95,25.29,126962,0
+NWPX.US,D,20110520,000000,25.09,25.17,24.05,24.8,43102,0
+NWPX.US,D,20110523,000000,24.23,24.7,23.98,24.13,18433,0
+NWPX.US,D,20110524,000000,24.32,25.11,24.32,24.54,47447,0
+NWPX.US,D,20110525,000000,24.47,25.51,24.47,25.25,32800,0
+NWPX.US,D,20110526,000000,24.69,25.03,24.08,24.55,40489,0
+NWPX.US,D,20110527,000000,24.73,25.34,24.43,24.69,14090,0
+NWPX.US,D,20110531,000000,25.03,26.21,24.61,26.14,126829,0
+NWPX.US,D,20110601,000000,25.98,26.6,25.8,25.97,111909,0
+NWPX.US,D,20110602,000000,25.96,26.08,25.13,25.19,23345,0
+NWPX.US,D,20110603,000000,24.47,25.31,24.47,25.05,70436,0
+NWPX.US,D,20110606,000000,24.95,25.33,24.39,24.66,40254,0
+NWPX.US,D,20110607,000000,24.71,24.73,23.94,24.32,66339,0
+NWPX.US,D,20110608,000000,24.09,24.54,24.04,24.25,52633,0
+NWPX.US,D,20110609,000000,24.3,25.09,24.07,24.46,18512,0
+NWPX.US,D,20110610,000000,24.23,24.99,23.75,24.54,41045,0
+NWPX.US,D,20110613,000000,24.65,25.13,23.94,24.95,50970,0
+NWPX.US,D,20110614,000000,25.22,25.57,25.01,25.15,43466,0
+NWPX.US,D,20110615,000000,24.81,25.1,24.2,24.51,47725,0
+NWPX.US,D,20110616,000000,24.57,25.19,24.3,24.45,94804,0
+NWPX.US,D,20110617,000000,24.64,25.17,24.23,24.42,146630,0
+NWPX.US,D,20110620,000000,24.37,24.73,24.02,24.59,34077,0
+NWPX.US,D,20110621,000000,24.82,25.11,24.28,24.99,40835,0
+NWPX.US,D,20110622,000000,25.01,25.22,24.87,25.06,53895,0
+NWPX.US,D,20110623,000000,24.74,25.3,24.26,25.06,24002,0
+NWPX.US,D,20110624,000000,25.09,25.09,23.53,23.79,124540,0
+NWPX.US,D,20110627,000000,23.92,25.02,23.77,24.96,58532,0
+NWPX.US,D,20110628,000000,24.58,25.41,24.5,25.4,113727,0
+NWPX.US,D,20110629,000000,25.5,25.5,24.41,24.65,97712,0
+NWPX.US,D,20110630,000000,24.77,26.26,24.77,26.06,58076,0
+NWPX.US,D,20110701,000000,26.11,26.56,26.02,26.07,27837,0
+NWPX.US,D,20110705,000000,26.12,26.98,26.12,26.36,47201,0
+NWPX.US,D,20110706,000000,26.31,27.15,25.98,27.06,49785,0
+NWPX.US,D,20110707,000000,27.9,28.46,27.34,28.25,87066,0
+NWPX.US,D,20110708,000000,27.92,28.15,27.37,27.69,66812,0
+NWPX.US,D,20110711,000000,27.6,27.6,26.83,27.01,35609,0
+NWPX.US,D,20110712,000000,27.02,27.37,26.94,27,24427,0
+NWPX.US,D,20110713,000000,27.26,28.24,27.21,28.01,22053,0
+NWPX.US,D,20110714,000000,27.99,28.78,27.62,28.28,69699,0
+NWPX.US,D,20110715,000000,28.35,28.92,28.22,28.7,45176,0
+NWPX.US,D,20110718,000000,28.59,28.59,27.88,28.29,38720,0
+NWPX.US,D,20110719,000000,28.5,29.65,28.4,29.52,33460,0
+NWPX.US,D,20110720,000000,29.71,29.71,28.94,29.12,24800,0
+NWPX.US,D,20110721,000000,29.05,30.08,29,29.89,28205,0
+NWPX.US,D,20110722,000000,29.8,30.42,29.8,30.25,39491,0
+NWPX.US,D,20110725,000000,29.91,30.92,29.68,30.35,66054,0
+NWPX.US,D,20110726,000000,30.53,30.53,29.5,30.26,48076,0
+NWPX.US,D,20110727,000000,30.19,30.4,29,29.15,99199,0
+NWPX.US,D,20110728,000000,29.29,30.57,29.29,29.83,45368,0
+NWPX.US,D,20110729,000000,29.32,30.74,29,30.05,48577,0
+NWPX.US,D,20110801,000000,30.15,30.59,29.09,29.81,64037,0
+NWPX.US,D,20110802,000000,29.52,29.97,28.06,28.52,80954,0
+NWPX.US,D,20110803,000000,28.28,28.41,26.76,27.55,85033,0
+NWPX.US,D,20110804,000000,26.9,27.35,25.16,25.65,106331,0
+NWPX.US,D,20110805,000000,25.91,26.01,24.26,25.25,71414,0
+NWPX.US,D,20110808,000000,24.46,26,24.46,24.55,101326,0
+NWPX.US,D,20110809,000000,25.33,27.63,24.18,27.11,95033,0
+NWPX.US,D,20110810,000000,26.42,27.19,24.71,24.92,109192,0
+NWPX.US,D,20110811,000000,26.06,28.24,25,27.55,86692,0
+NWPX.US,D,20110812,000000,27.81,28.78,27.36,28.24,60150,0
+NWPX.US,D,20110815,000000,28.63,29.07,28.06,28.38,44936,0
+NWPX.US,D,20110816,000000,28.35,28.35,27.11,27.49,58287,0
+NWPX.US,D,20110817,000000,27.59,28.02,26.81,27.87,61342,0
+NWPX.US,D,20110818,000000,27,27.11,24.9,25.33,84853,0
+NWPX.US,D,20110819,000000,25.01,25.31,23.43,23.59,87793,0
+NWPX.US,D,20110822,000000,24.01,24.51,22.92,23.52,48622,0
+NWPX.US,D,20110823,000000,23.5,25.16,23.13,24.76,78552,0
+NWPX.US,D,20110824,000000,24.5,25.48,24.5,25.22,39363,0
+NWPX.US,D,20110825,000000,25.46,25.96,24.58,24.81,52312,0
+NWPX.US,D,20110826,000000,25.09,26.17,24.53,25.68,41571,0
+NWPX.US,D,20110829,000000,26.01,27.62,25.25,27.25,38186,0
+NWPX.US,D,20110830,000000,27.07,28.16,26.49,27.88,42937,0
+NWPX.US,D,20110831,000000,27.98,28.03,26.48,27.26,84924,0
+NWPX.US,D,20110901,000000,27.13,27.41,25.76,25.81,36079,0
+NWPX.US,D,20110902,000000,25.7,27.48,24.51,24.91,27310,0
+NWPX.US,D,20110906,000000,24,24.93,23.77,24.78,28976,0
+NWPX.US,D,20110907,000000,25.17,26.36,24.8,26.15,52873,0
+NWPX.US,D,20110908,000000,26.02,26.28,24.77,25.34,40982,0
+NWPX.US,D,20110909,000000,25.01,25.3,23.76,24.34,44312,0
+NWPX.US,D,20110912,000000,24.19,25.32,23.63,24.89,58835,0
+NWPX.US,D,20110913,000000,24.91,25.64,24.32,25.6,31328,0
+NWPX.US,D,20110914,000000,25.81,27.1,25.07,26.27,45624,0
+NWPX.US,D,20110915,000000,26.68,26.68,25.84,26.26,22009,0
+NWPX.US,D,20110916,000000,26.46,26.46,25.82,26.1,45272,0
+NWPX.US,D,20110919,000000,25.47,26.39,25.09,26.21,51496,0
+NWPX.US,D,20110920,000000,26.32,26.32,25.29,25.32,46489,0
+NWPX.US,D,20110921,000000,25.23,25.23,23.64,23.68,39462,0
+NWPX.US,D,20110922,000000,22.55,23.17,21.72,22.38,73566,0
+NWPX.US,D,20110923,000000,22.11,23.03,21.77,22.65,76376,0
+NWPX.US,D,20110926,000000,22.54,22.86,21.52,22.3,74939,0
+NWPX.US,D,20110927,000000,22.69,23.66,22.28,22.79,75544,0
+NWPX.US,D,20110928,000000,22.5,22.52,20.85,20.85,121084,0
+NWPX.US,D,20110929,000000,21.49,21.89,20.26,21.56,143424,0
+NWPX.US,D,20110930,000000,21.07,21.2,20.08,20.29,85585,0
+NWPX.US,D,20111003,000000,19.97,20.61,19.37,19.65,73815,0
+NWPX.US,D,20111004,000000,19.39,21.52,19.2,21.52,65426,0
+NWPX.US,D,20111005,000000,21.5,22.28,20.61,20.99,79684,0
+NWPX.US,D,20111006,000000,20.98,22.06,20.51,21.45,57625,0
+NWPX.US,D,20111007,000000,21.57,21.66,20.45,21.19,74040,0
+NWPX.US,D,20111010,000000,21.75,22.01,21.22,22,47085,0
+NWPX.US,D,20111011,000000,21.72,22.82,21.53,22.51,65493,0
+NWPX.US,D,20111012,000000,22.47,23.65,22.41,23.47,75401,0
+NWPX.US,D,20111013,000000,23.2,24.01,22.05,23.81,40825,0
+NWPX.US,D,20111014,000000,23.66,24.72,23.66,24.62,64671,0
+NWPX.US,D,20111017,000000,24.92,24.92,23.13,23.24,86228,0
+NWPX.US,D,20111018,000000,23.48,23.49,22.18,22.98,144244,0
+NWPX.US,D,20111019,000000,22.79,23.87,22.43,22.64,50025,0
+NWPX.US,D,20111020,000000,22.74,23.45,21.68,22.53,60169,0
+NWPX.US,D,20111021,000000,23.11,23.3,22.28,22.96,63363,0
+NWPX.US,D,20111024,000000,23.09,24.74,22.97,24.3,54300,0
+NWPX.US,D,20111025,000000,24.05,24.59,23.32,23.8,60254,0
+NWPX.US,D,20111026,000000,24.25,25.19,23.85,24.96,62844,0
+NWPX.US,D,20111027,000000,25.85,27.66,25.85,27.2,72298,0
+NWPX.US,D,20111028,000000,27.34,27.34,26.2,26.54,78948,0
+NWPX.US,D,20111031,000000,26.35,27.5,25.98,26.67,56992,0
+NWPX.US,D,20111101,000000,25.16,26.12,24.64,24.85,75704,0
+NWPX.US,D,20111102,000000,25.25,25.37,24.43,25.25,40788,0
+NWPX.US,D,20111103,000000,25.77,26.28,24.84,26.24,60406,0
+NWPX.US,D,20111104,000000,25.75,25.89,24.76,24.98,31627,0
+NWPX.US,D,20111107,000000,24.84,25.49,23.92,24.81,17785,0
+NWPX.US,D,20111108,000000,24.82,25.28,23.98,25.17,42366,0
+NWPX.US,D,20111109,000000,24.22,24.7,22.93,22.99,57417,0
+NWPX.US,D,20111110,000000,23.51,23.51,22.3,22.93,38372,0
+NWPX.US,D,20111111,000000,23.1,23.51,23.07,23.32,28394,0
+NWPX.US,D,20111114,000000,23.02,23.71,22.5,23.28,47287,0
+NWPX.US,D,20111115,000000,22.72,24.98,22.72,24.79,40043,0
+NWPX.US,D,20111116,000000,24.13,24.95,23.92,23.96,43731,0
+NWPX.US,D,20111117,000000,23.82,24.36,23.14,23.47,32187,0
+NWPX.US,D,20111118,000000,23.47,23.47,22.11,22.66,60837,0
+NWPX.US,D,20111121,000000,22.13,22.71,21.48,22.65,25211,0
+NWPX.US,D,20111122,000000,22.53,22.69,22,22.13,33017,0
+NWPX.US,D,20111123,000000,21.92,22,20.92,20.96,30805,0
+NWPX.US,D,20111125,000000,20.69,21.05,20.07,20.33,18194,0
+NWPX.US,D,20111128,000000,20.75,21.47,20.75,21.39,36793,0
+NWPX.US,D,20111129,000000,21.47,21.5,20.72,21.15,34249,0
+NWPX.US,D,20111130,000000,22.35,23.37,22.13,23.29,80395,0
+NWPX.US,D,20111201,000000,23.16,23.16,21.76,22.03,34775,0
+NWPX.US,D,20111202,000000,22.46,22.57,21.76,22,24443,0
+NWPX.US,D,20111205,000000,22.49,23.22,21.51,23.07,42309,0
+NWPX.US,D,20111206,000000,23.17,23.74,22.76,23.2,23640,0
+NWPX.US,D,20111207,000000,22.8,23.45,22.43,23.42,31055,0
+NWPX.US,D,20111208,000000,23.13,23.25,22.26,22.32,31851,0
+NWPX.US,D,20111209,000000,22.54,23.54,22.3,23.37,25356,0
+NWPX.US,D,20111212,000000,23.04,23.06,22.21,22.96,25222,0
+NWPX.US,D,20111213,000000,23.34,23.75,22.76,23,43421,0
+NWPX.US,D,20111214,000000,22.81,23.63,22.39,23.51,48012,0
+NWPX.US,D,20111215,000000,23.89,23.89,23.24,23.63,31571,0
+NWPX.US,D,20111216,000000,23.95,25.35,23.71,24.97,173840,0
+NWPX.US,D,20111219,000000,24.82,24.82,23.3,23.53,44647,0
+NWPX.US,D,20111220,000000,23.63,25.35,23.63,25.28,53265,0
+NWPX.US,D,20111221,000000,25.16,26.05,24.46,25.95,33487,0
+NWPX.US,D,20111222,000000,26,26.92,25.8,26.32,41427,0
+NWPX.US,D,20111223,000000,26.3,26.3,24.38,24.68,43859,0
+NWPX.US,D,20111227,000000,24.54,24.6,23.72,23.96,28920,0
+NWPX.US,D,20111228,000000,23.71,23.99,22.11,22.3,59732,0
+NWPX.US,D,20111229,000000,22.4,23.03,22.4,23.01,109356,0
+NWPX.US,D,20111230,000000,22.92,23.37,22.685,22.86,36213,0
+NWPX.US,D,20120103,000000,23.92,23.92,23.1,23.38,41187,0
+NWPX.US,D,20120104,000000,23.35,23.35,22.62,23.04,46027,0
+NWPX.US,D,20120105,000000,22.15,23.95,22.15,23.13,95069,0
+NWPX.US,D,20120106,000000,23.17,23.29,22.57,22.86,58418,0
+NWPX.US,D,20120109,000000,23.06,23.06,22.44,22.51,35995,0
+NWPX.US,D,20120110,000000,22.85,22.89,22.18,22.55,49292,0
+NWPX.US,D,20120111,000000,22.43,22.8,22.21,22.61,55257,0
+NWPX.US,D,20120112,000000,22.7,22.71,22.34,22.51,38084,0
+NWPX.US,D,20120113,000000,22.26,22.45,21.85,22.02,61693,0
+NWPX.US,D,20120117,000000,22.05,22.39,21.66,21.88,37889,0
+NWPX.US,D,20120118,000000,21.76,22.43,21.76,22.17,89725,0
+NWPX.US,D,20120119,000000,22.26,22.97,22.02,22.91,61623,0
+NWPX.US,D,20120120,000000,22.92,23.18,22.6,22.94,53636,0
+NWPX.US,D,20120123,000000,23.1,24.17,22.85,23.7,94782,0
+NWPX.US,D,20120124,000000,23.51,23.56,23.12,23.45,33055,0
+NWPX.US,D,20120125,000000,23.27,23.92,23.27,23.65,44930,0
+NWPX.US,D,20120126,000000,22.94,23.92,22.94,23.65,40656,0
+NWPX.US,D,20120127,000000,23.52,23.81,23.37,23.51,25697,0
+NWPX.US,D,20120130,000000,23.32,23.34,22.76,23.01,16215,0
+NWPX.US,D,20120131,000000,23.2,23.21,22.54,22.81,53388,0
+NWPX.US,D,20120201,000000,23.23,23.36,23.02,23.17,62547,0
+NWPX.US,D,20120202,000000,23.17,23.5,22.91,22.95,39036,0
+NWPX.US,D,20120203,000000,23.48,24.1,23.05,23.93,47735,0
+NWPX.US,D,20120206,000000,23.76,25.06,23.65,24.99,53542,0
+NWPX.US,D,20120207,000000,25.08,25.28,24.74,25.11,32745,0
+NWPX.US,D,20120208,000000,25.06,25.67,24.87,25.05,37304,0
+NWPX.US,D,20120209,000000,24.98,24.98,24.55,24.55,8127,0
+NWPX.US,D,20120210,000000,24.29,24.44,23.98,24.16,17850,0
+NWPX.US,D,20120213,000000,24.43,25.21,24.37,24.98,32263,0
+NWPX.US,D,20120214,000000,24.55,25.08,24.26,25.05,38063,0
+NWPX.US,D,20120215,000000,25.08,25.08,23.67,24.01,43455,0
+NWPX.US,D,20120216,000000,23.93,25.24,23.93,25.01,28895,0
+NWPX.US,D,20120217,000000,25.23,25.23,24.17,24.75,30977,0
+NWPX.US,D,20120221,000000,24.58,24.77,24.24,24.69,123491,0
+NWPX.US,D,20120222,000000,24,25.86,24,24.88,23092,0
+NWPX.US,D,20120223,000000,24.89,25.83,24.88,25.53,31954,0
+NWPX.US,D,20120224,000000,25.49,25.53,24.49,24.74,72712,0
+NWPX.US,D,20120227,000000,24.49,24.59,23.54,24.18,38840,0
+NWPX.US,D,20120228,000000,23.36,24.28,22.98,23.62,66780,0
+NWPX.US,D,20120229,000000,23.72,24.49,21.67,24.48,684185,0
+NWPX.US,D,20120301,000000,24.16,24.6,23.63,24.39,212686,0
+NWPX.US,D,20120302,000000,24.48,24.48,22.59,22.68,119627,0
+NWPX.US,D,20120305,000000,22.82,22.82,22.06,22.48,96398,0
+NWPX.US,D,20120306,000000,22.09,22.39,21.75,22.25,105214,0
+NWPX.US,D,20120307,000000,22.55,22.55,22,22.2,25578,0
+NWPX.US,D,20120308,000000,21.81,22.64,21.41,21.91,141222,0
+NWPX.US,D,20120309,000000,22.06,23.25,21.96,22.77,110070,0
+NWPX.US,D,20120312,000000,22.51,22.82,21.62,21.84,90476,0
+NWPX.US,D,20120313,000000,22.14,22.46,21.89,22.43,89940,0
+NWPX.US,D,20120314,000000,22.79,22.95,21.31,21.37,133009,0
+NWPX.US,D,20120315,000000,21.54,21.93,21.34,21.52,94009,0
+NWPX.US,D,20120316,000000,21.6,22.91,21.43,21.58,1106803,0
+NWPX.US,D,20120319,000000,21.6,21.78,21.1,21.51,229958,0
+NWPX.US,D,20120320,000000,21.43,22.06,21.26,21.58,99851,0
+NWPX.US,D,20120321,000000,21.66,21.87,21.44,21.48,46334,0
+NWPX.US,D,20120322,000000,21.18,21.48,20.82,21.26,76822,0
+NWPX.US,D,20120323,000000,21.29,21.69,21.03,21.33,39021,0
+NWPX.US,D,20120326,000000,21.75,22.19,21.58,21.79,62647,0
+NWPX.US,D,20120327,000000,21.67,22.1,21.48,21.48,26576,0
+NWPX.US,D,20120328,000000,21.47,21.57,20.74,21.27,44397,0
+NWPX.US,D,20120329,000000,21.03,21.14,20.61,20.88,35258,0
+NWPX.US,D,20120330,000000,21.11,21.4,20.75,21.24,64407,0
+NWPX.US,D,20120402,000000,21.08,21.39,20.97,21.11,44376,0
+NWPX.US,D,20120403,000000,21.14,21.2,20.75,20.75,92073,0
+NWPX.US,D,20120404,000000,20.56,20.73,20.08,20.36,51020,0
+NWPX.US,D,20120405,000000,20.37,20.52,19.92,20.05,32295,0
+NWPX.US,D,20120409,000000,19.72,19.82,19.22,19.59,74576,0
+NWPX.US,D,20120410,000000,19.55,20.07,18.87,19.59,74607,0
+NWPX.US,D,20120411,000000,19.84,20.07,19.52,19.79,63816,0
+NWPX.US,D,20120412,000000,19.8,21.32,19.8,21.23,104107,0
+NWPX.US,D,20120413,000000,21.2,21.38,20.9,21.19,103481,0
+NWPX.US,D,20120416,000000,21.26,21.91,21.08,21.69,40874,0
+NWPX.US,D,20120417,000000,21.88,22.5,21.46,21.49,120901,0
+NWPX.US,D,20120418,000000,21.31,21.31,20.57,20.59,34369,0
+NWPX.US,D,20120419,000000,20.69,20.92,19.97,20.2,30870,0
+NWPX.US,D,20120420,000000,20.42,20.71,20.2,20.39,30885,0
+NWPX.US,D,20120423,000000,19.95,19.95,19.53,19.77,28521,0
+NWPX.US,D,20120424,000000,19.76,20.19,19.42,19.99,72094,0
+NWPX.US,D,20120425,000000,20.42,20.89,20.24,20.85,37919,0
+NWPX.US,D,20120426,000000,20.75,21.09,20.75,21.03,22811,0
+NWPX.US,D,20120427,000000,21.17,21.3,21,21.14,25894,0
+NWPX.US,D,20120430,000000,21.06,21.45,20.76,20.81,85437,0
+NWPX.US,D,20120501,000000,20.87,20.94,19.74,19.89,88906,0
+NWPX.US,D,20120502,000000,19.7,20.64,19.7,20.63,95668,0
+NWPX.US,D,20120503,000000,20.54,20.72,20.17,20.48,59507,0
+NWPX.US,D,20120504,000000,20.39,20.39,19.98,20.29,47723,0
+NWPX.US,D,20120507,000000,20.27,20.27,19.82,20.11,28944,0
+NWPX.US,D,20120508,000000,19.88,20.33,19.88,20.28,47510,0
+NWPX.US,D,20120509,000000,19.99,21.07,19.99,20.87,72887,0
+NWPX.US,D,20120510,000000,21.31,21.31,20.39,20.44,44466,0
+NWPX.US,D,20120511,000000,20.23,20.71,20.08,20.33,50188,0
+NWPX.US,D,20120514,000000,20,21.25,20,21.06,107028,0
+NWPX.US,D,20120515,000000,21.21,22.27,21,21.99,119985,0
+NWPX.US,D,20120516,000000,22.02,22.16,20.24,20.85,105805,0
+NWPX.US,D,20120517,000000,20.97,21.64,20.56,20.92,66247,0
+NWPX.US,D,20120518,000000,20.9,20.96,20.42,20.81,55375,0
+NWPX.US,D,20120521,000000,21.13,22.37,20.7,22.26,68195,0
+NWPX.US,D,20120522,000000,22.41,22.8,21.35,21.56,69309,0
+NWPX.US,D,20120523,000000,21.36,21.86,21.25,21.83,58824,0
+NWPX.US,D,20120524,000000,21.95,22.02,21.33,22,37713,0
+NWPX.US,D,20120525,000000,22.12,22.32,21.67,21.83,24128,0
+NWPX.US,D,20120529,000000,21.96,22.02,21.47,21.9,50145,0
+NWPX.US,D,20120530,000000,21.51,21.64,20.82,21,38555,0
+NWPX.US,D,20120531,000000,20.98,21.08,19.93,20.37,71618,0
+NWPX.US,D,20120601,000000,19.86,20.38,19.64,19.85,37901,0
+NWPX.US,D,20120604,000000,19.91,20.06,19.37,19.62,47497,0
+NWPX.US,D,20120605,000000,19.73,21.12,19.45,20.86,61318,0
+NWPX.US,D,20120606,000000,21.09,21.9,20.95,21.87,37821,0
+NWPX.US,D,20120607,000000,22.15,22.4,21.42,21.78,36573,0
+NWPX.US,D,20120608,000000,21.67,22.37,21.58,22,64091,0
+NWPX.US,D,20120611,000000,22.35,22.35,21.13,21.28,60091,0
+NWPX.US,D,20120612,000000,21.49,23.06,21.29,22.99,66114,0
+NWPX.US,D,20120613,000000,23.02,23.18,21.8,22,58753,0
+NWPX.US,D,20120614,000000,22.12,24.13,22,23.4,121134,0
+NWPX.US,D,20120615,000000,23.43,23.97,22.89,23.83,220122,0
+NWPX.US,D,20120618,000000,23.5,23.71,23.05,23.42,67834,0
+NWPX.US,D,20120619,000000,23.56,24.44,23.56,24.3,49953,0
+NWPX.US,D,20120620,000000,24.24,24.56,23.73,23.98,80580,0
+NWPX.US,D,20120621,000000,23.98,24.14,23.53,23.64,49644,0
+NWPX.US,D,20120622,000000,23.87,24.33,23.87,24.25,117269,0
+NWPX.US,D,20120625,000000,23.77,24.64,23.62,24.32,65341,0
+NWPX.US,D,20120626,000000,24.39,24.41,23.68,23.74,19957,0
+NWPX.US,D,20120627,000000,23.68,24.11,23.52,23.8,24092,0
+NWPX.US,D,20120628,000000,23.52,23.8,23,23.71,40609,0
+NWPX.US,D,20120629,000000,24.35,24.45,23.48,24.26,59907,0
+NWPX.US,D,20120702,000000,24.42,24.42,23.51,24.01,83316,0
+NWPX.US,D,20120703,000000,23.83,24.52,23.82,24.47,36745,0
+NWPX.US,D,20120705,000000,24.32,24.72,24.06,24.6,31252,0
+NWPX.US,D,20120706,000000,24.22,24.88,24.12,24.66,24802,0
+NWPX.US,D,20120709,000000,24.43,25.13,23.9,24.68,43486,0
+NWPX.US,D,20120710,000000,24.76,24.76,24.08,24.39,23317,0
+NWPX.US,D,20120711,000000,24.37,24.83,24.21,24.66,37678,0
+NWPX.US,D,20120712,000000,24.39,24.39,23.17,23.91,28086,0
+NWPX.US,D,20120713,000000,23.92,24.39,23.92,24.28,45102,0
+NWPX.US,D,20120716,000000,24.12,24.31,23.61,24.14,25500,0
+NWPX.US,D,20120717,000000,24.26,24.28,23.5,23.59,53533,0
+NWPX.US,D,20120718,000000,23.48,24.45,23.48,24.23,36586,0
+NWPX.US,D,20120719,000000,24.22,24.22,22.85,23.4,59056,0
+NWPX.US,D,20120720,000000,23.17,23.32,22.9,22.99,38671,0
+NWPX.US,D,20120723,000000,22.55,23,22.48,22.81,29975,0
+NWPX.US,D,20120724,000000,22.98,23.15,22.27,23,63874,0
+NWPX.US,D,20120725,000000,23.27,23.64,22.97,23.36,62256,0
+NWPX.US,D,20120726,000000,23.68,24.11,23.4,23.9,35560,0
+NWPX.US,D,20120727,000000,23.96,24.59,23.95,24.35,41724,0
+NWPX.US,D,20120730,000000,24.38,24.49,24.04,24.24,30167,0
+NWPX.US,D,20120731,000000,23.95,24.63,23.95,24.35,46096,0
+NWPX.US,D,20120801,000000,24.54,24.8,23.44,23.54,70924,0
+NWPX.US,D,20120802,000000,23.47,24.07,23.31,23.43,32861,0
+NWPX.US,D,20120803,000000,23.91,24.53,23.31,23.46,64468,0
+NWPX.US,D,20120806,000000,23.6,24.61,23.6,23.95,39393,0
+NWPX.US,D,20120807,000000,24.25,25.35,23.97,24.81,66784,0
+NWPX.US,D,20120808,000000,24.55,25.02,24.55,24.75,32859,0
+NWPX.US,D,20120809,000000,24.81,25.3,24.81,24.97,23695,0
+NWPX.US,D,20120810,000000,24.96,25.09,24.73,24.89,11648,0
+NWPX.US,D,20120813,000000,24.96,24.98,24.07,24.5,17044,0
+NWPX.US,D,20120814,000000,24.57,24.73,24.241,24.73,37166,0
+NWPX.US,D,20120815,000000,24.6,25.18,24.6,25.1,16354,0
+NWPX.US,D,20120816,000000,25,25.71,24.76,25.33,28219,0
+NWPX.US,D,20120817,000000,25.24,26,25.1,25.81,28277,0
+NWPX.US,D,20120820,000000,25.81,26.21,25.51,25.65,82958,0
+NWPX.US,D,20120821,000000,25.9,26.4,25.13,26.17,25818,0
+NWPX.US,D,20120822,000000,26.22,26.23,25.66,25.78,16591,0
+NWPX.US,D,20120823,000000,25.72,25.98,25.21,25.32,29017,0
+NWPX.US,D,20120824,000000,25.32,25.32,25.02,25.06,9959,0
+NWPX.US,D,20120827,000000,25.05,25.8,25,25.31,22474,0
+NWPX.US,D,20120828,000000,25.38,25.9,25.25,25.37,32824,0
+NWPX.US,D,20120829,000000,25.36,25.944,24.5,25.74,20146,0
+NWPX.US,D,20120830,000000,25.5,25.5,25,25.09,9095,0
+NWPX.US,D,20120831,000000,25.36,25.41,24.79,25.24,22656,0
+NWPX.US,D,20120904,000000,25.03,25.47,24.64,25.22,27861,0
+NWPX.US,D,20120905,000000,25.36,25.42,24.76,25.04,27672,0
+NWPX.US,D,20120906,000000,25.08,25.5,25,25.43,47604,0
+NWPX.US,D,20120907,000000,25.6,26.07,25.54,25.97,31905,0
+NWPX.US,D,20120910,000000,26.08,26.59,26.08,26.28,32065,0
+NWPX.US,D,20120911,000000,26.24,26.71,25.93,26.5,27418,0
+NWPX.US,D,20120912,000000,26.58,26.58,25.64,26.21,25220,0
+NWPX.US,D,20120913,000000,26.28,27.11,25.55,27.02,96129,0
+NWPX.US,D,20120914,000000,27.01,27.01,26.53,26.58,48946,0
+NWPX.US,D,20120917,000000,26.57,26.57,25.5,25.93,24800,0
+NWPX.US,D,20120918,000000,25.77,26.01,25.11,25.47,59218,0
+NWPX.US,D,20120919,000000,25.45,25.55,24.96,25.03,61916,0
+NWPX.US,D,20120920,000000,24.94,25.27,24.72,24.9,60978,0
+NWPX.US,D,20120921,000000,25.35,25.42,24.248,24.98,197119,0
+NWPX.US,D,20120924,000000,24.93,26.27,24.93,26.1,28944,0
+NWPX.US,D,20120925,000000,26.19,26.59,25.67,25.7,29837,0
+NWPX.US,D,20120926,000000,25.87,25.87,24.39,25.01,35529,0
+NWPX.US,D,20120927,000000,25,25.38,24.88,25.18,47427,0
+NWPX.US,D,20120928,000000,24.97,25.13,24.56,24.65,36274,0
+NWPX.US,D,20121001,000000,24.67,25.73,24.52,24.96,52818,0
+NWPX.US,D,20121002,000000,25.14,25.67,24.83,25.01,18241,0
+NWPX.US,D,20121003,000000,25.24,25.24,24.49,24.56,19503,0
+NWPX.US,D,20121004,000000,24.74,24.74,24.02,24.39,26706,0
+NWPX.US,D,20121005,000000,24.45,25.12,24.45,24.86,15331,0
+NWPX.US,D,20121008,000000,24.81,25.31,24.76,25.11,8030,0
+NWPX.US,D,20121009,000000,25.22,25.35,23.95,23.97,15403,0
+NWPX.US,D,20121010,000000,23.94,24.57,23.85,24.49,13700,0
+NWPX.US,D,20121011,000000,24.77,24.96,24.11,24.28,13341,0
+NWPX.US,D,20121012,000000,24.35,24.35,23.8,23.93,9750,0
+NWPX.US,D,20121015,000000,24.09,24.46,23.61,24.46,9385,0
+NWPX.US,D,20121016,000000,24.69,24.79,24.27,24.44,15095,0
+NWPX.US,D,20121017,000000,24.57,24.63,23.69,23.95,18139,0
+NWPX.US,D,20121018,000000,23.85,24.52,22.66,22.66,41110,0
+NWPX.US,D,20121019,000000,22.52,23.135,22.26,22.96,33113,0
+NWPX.US,D,20121022,000000,22.97,23.53,22.97,23.48,17480,0
+NWPX.US,D,20121023,000000,23.27,23.5,22.98,23.11,34517,0
+NWPX.US,D,20121024,000000,23.16,23.31,22.78,22.98,25864,0
+NWPX.US,D,20121025,000000,23.2,23.232,22.96,23.11,14388,0
+NWPX.US,D,20121026,000000,22.94,23.16,22.58,22.91,44860,0
+NWPX.US,D,20121031,000000,23,23.33,22.51,22.98,16827,0
+NWPX.US,D,20121101,000000,22.93,23.69,22.93,23.54,39844,0
+NWPX.US,D,20121102,000000,23.69,23.69,22.68,23.03,36703,0
+NWPX.US,D,20121105,000000,23.1,23.48,22.85,22.98,18031,0
+NWPX.US,D,20121106,000000,23.12,23.26,22.93,23.19,16234,0
+NWPX.US,D,20121107,000000,23.12,23.12,22.595,22.87,25499,0
+NWPX.US,D,20121108,000000,22.95,22.96,22.63,22.66,45891,0
+NWPX.US,D,20121109,000000,22.54,22.73,21.5,21.67,26275,0
+NWPX.US,D,20121112,000000,22.37,22.37,21.18,21.38,46585,0
+NWPX.US,D,20121113,000000,21.31,21.79,20.64,21.1,29987,0
+NWPX.US,D,20121114,000000,21.25,21.85,20.87,20.94,45493,0
+NWPX.US,D,20121115,000000,21.04,21.3,20.82,21.11,20095,0
+NWPX.US,D,20121116,000000,20.73,21.04,19.96,20.74,42800,0
+NWPX.US,D,20121119,000000,20.9,21.1,20.8,20.98,16985,0
+NWPX.US,D,20121120,000000,20.75,20.94,20.33,20.49,12056,0
+NWPX.US,D,20121121,000000,20.61,20.85,20.5,20.69,23559,0
+NWPX.US,D,20121123,000000,20.81,21,20.81,20.97,11015,0
+NWPX.US,D,20121126,000000,20.69,21,20.58,20.68,26922,0
+NWPX.US,D,20121127,000000,20.58,21.1,20.43,20.54,37255,0
+NWPX.US,D,20121128,000000,20.71,20.92,20.39,20.41,19505,0
+NWPX.US,D,20121129,000000,20.63,20.77,20.44,20.53,22374,0
+NWPX.US,D,20121130,000000,20.62,20.81,20.41,20.6,28031,0
+NWPX.US,D,20121203,000000,20.77,20.86,20.5,20.75,25551,0
+NWPX.US,D,20121204,000000,20.83,21.49,20.75,21.37,14188,0
+NWPX.US,D,20121205,000000,21.54,21.75,20.82,20.93,19391,0
+NWPX.US,D,20121206,000000,20.98,20.98,20.56,20.7,25635,0
+NWPX.US,D,20121207,000000,20.87,20.87,20.2,20.65,14470,0
+NWPX.US,D,20121210,000000,20.67,21.54,20.605,21.31,58139,0
+NWPX.US,D,20121211,000000,21.39,22.02,21.39,21.93,18883,0
+NWPX.US,D,20121212,000000,22.13,22.13,20.73,20.97,19111,0
+NWPX.US,D,20121213,000000,21.06,21.5,20.56,21.27,81860,0
+NWPX.US,D,20121214,000000,21.27,21.55,20.62,21.15,39997,0
+NWPX.US,D,20121217,000000,21.28,22.08,21.1,22,27795,0
+NWPX.US,D,20121218,000000,22.09,22.32,21.85,22.21,36330,0
+NWPX.US,D,20121219,000000,22.29,23.17,21.75,23.02,156758,0
+NWPX.US,D,20121220,000000,23.11,23.83,22.95,23.35,41553,0
+NWPX.US,D,20121221,000000,23.41,23.41,21.8,22.53,194440,0
+NWPX.US,D,20121224,000000,22.62,22.82,22.285,22.54,16488,0
+NWPX.US,D,20121226,000000,22.54,23.44,22.54,23.06,19218,0
+NWPX.US,D,20121227,000000,23.23,23.84,22.78,23.27,30132,0
+NWPX.US,D,20121228,000000,23.22,23.54,22.58,23.48,29373,0
+NWPX.US,D,20121231,000000,23.51,25.97,22.75,23.86,58501,0
+NWPX.US,D,20130102,000000,24.43,25.69,24.26,24.96,61283,0
+NWPX.US,D,20130103,000000,24.7,24.72,23.51,23.65,23435,0
+NWPX.US,D,20130104,000000,23.89,24.638,23.54,24.29,18347,0
+NWPX.US,D,20130107,000000,24.01,24.4,23.4,23.74,21564,0
+NWPX.US,D,20130108,000000,23.75,24.67,23.4,24.02,32944,0
+NWPX.US,D,20130109,000000,23.77,24.215,23.06,24.01,37724,0
+NWPX.US,D,20130110,000000,24.01,24.01,23.2,23.87,26684,0
+NWPX.US,D,20130111,000000,24,24.07,23.32,23.94,11000,0
+NWPX.US,D,20130114,000000,24.01,24.01,23.41,23.49,13204,0
+NWPX.US,D,20130115,000000,23.41,23.46,23.3,23.37,30090,0
+NWPX.US,D,20130116,000000,23.38,24.08,23.32,23.47,4601,0
+NWPX.US,D,20130117,000000,23.66,24.13,23.65,23.82,10899,0
+NWPX.US,D,20130118,000000,23.73,23.758,23.2,23.64,21829,0
+NWPX.US,D,20130122,000000,23.83,23.99,23.66,23.87,10568,0
+NWPX.US,D,20130123,000000,23.81,24.08,23.8,23.83,21672,0
+NWPX.US,D,20130124,000000,23.94,24.41,23.94,24.3,9470,0
+NWPX.US,D,20130125,000000,24.5,24.5,24.17,24.49,20363,0
+NWPX.US,D,20130128,000000,24.46,24.83,24.46,24.72,23895,0
+NWPX.US,D,20130129,000000,24.6,25.24,24.37,25.2,19099,0
+NWPX.US,D,20130130,000000,24.82,25.2,24.15,24.39,89868,0
+NWPX.US,D,20130131,000000,24.39,24.9,24.19,24.65,24329,0
+NWPX.US,D,20130201,000000,24.75,24.9,24.67,24.69,23197,0
+NWPX.US,D,20130204,000000,24.45,24.755,23.92,23.99,43791,0
+NWPX.US,D,20130205,000000,24.19,24.26,23.62,23.7,27229,0
+NWPX.US,D,20130206,000000,23.54,23.65,23.38,23.58,17926,0
+NWPX.US,D,20130207,000000,23.64,23.76,23.36,23.53,66503,0
+NWPX.US,D,20130208,000000,23.54,24.425,23.52,24.18,134559,0
+NWPX.US,D,20130211,000000,24.24,24.28,23.814,23.99,17740,0
+NWPX.US,D,20130212,000000,24,24.04,23.8,23.88,13742,0
+NWPX.US,D,20130213,000000,23.87,24.01,23.743,23.79,17994,0
+NWPX.US,D,20130214,000000,23.78,24.076,23.49,23.53,22796,0
+NWPX.US,D,20130215,000000,23.73,23.93,23.68,23.8,22508,0
+NWPX.US,D,20130219,000000,23.86,24.39,23.86,24.3,26847,0
+NWPX.US,D,20130220,000000,24.25,24.46,23.7,23.76,32775,0
+NWPX.US,D,20130221,000000,23.75,23.88,23.204,23.46,20244,0
+NWPX.US,D,20130222,000000,23.68,23.7,23.4,23.6,16154,0
+NWPX.US,D,20130225,000000,23.84,23.89,22.94,22.97,20621,0
+NWPX.US,D,20130226,000000,23.17,23.21,22.9,22.96,7005,0
+NWPX.US,D,20130227,000000,23,23.59,23,23.45,18284,0
+NWPX.US,D,20130228,000000,23.49,24.23,23.49,23.88,15202,0
+NWPX.US,D,20130301,000000,23.66,23.85,23.25,23.68,20236,0
+NWPX.US,D,20130304,000000,23.7,23.89,23.26,23.89,22275,0
+NWPX.US,D,20130305,000000,24.11,24.41,23.95,24.33,12333,0
+NWPX.US,D,20130306,000000,24.47,24.76,24.31,24.44,16841,0
+NWPX.US,D,20130307,000000,24.51,24.96,23.67,24.92,207347,0
+NWPX.US,D,20130308,000000,25.07,25.63,24.85,24.89,35826,0
+NWPX.US,D,20130311,000000,24.89,25.34,24.35,24.49,10088,0
+NWPX.US,D,20130312,000000,24.51,24.87,24.2,24.24,7738,0
+NWPX.US,D,20130313,000000,25.23,25.23,23.62,24.19,30200,0
+NWPX.US,D,20130314,000000,24.31,24.81,24.03,24.54,19404,0
+NWPX.US,D,20130315,000000,24.62,27.87,24.62,27.06,199703,0
+NWPX.US,D,20130318,000000,26.92,27.73,26.62,27.67,47713,0
+NWPX.US,D,20130319,000000,27.7,27.99,27.38,27.98,35963,0
+NWPX.US,D,20130320,000000,28.05,29.23,27.99,29.12,33962,0
+NWPX.US,D,20130321,000000,29.24,29.25,28.65,28.81,14163,0
+NWPX.US,D,20130322,000000,28.98,29.32,28.69,29.32,23458,0
+NWPX.US,D,20130325,000000,29.59,29.675,29,29.23,61265,0
+NWPX.US,D,20130326,000000,29.29,29.34,28.83,29.3,11895,0
+NWPX.US,D,20130327,000000,29.07,29.27,27.965,28.34,38315,0
+NWPX.US,D,20130328,000000,28.4,28.45,27.23,27.98,66991,0
+NWPX.US,D,20130401,000000,28.07,28.28,27.3,27.57,35869,0
+NWPX.US,D,20130402,000000,27.74,27.886,27.23,27.28,27095,0
+NWPX.US,D,20130403,000000,27.23,27.615,26.7,26.7,36217,0
+NWPX.US,D,20130404,000000,26.79,27.6,26.75,27.14,29598,0
+NWPX.US,D,20130405,000000,26.66,27.66,26.66,27.31,21528,0
+NWPX.US,D,20130408,000000,27.23,27.31,26.62,26.68,18458,0
+NWPX.US,D,20130409,000000,26.67,27.72,26.67,27.31,39988,0
+NWPX.US,D,20130410,000000,27.47,28.41,27.38,28.04,26609,0
+NWPX.US,D,20130411,000000,28.09,28.09,27.25,27.44,12212,0
+NWPX.US,D,20130412,000000,27.19,27.4,26.6,27.31,27889,0
+NWPX.US,D,20130415,000000,27.07,27.07,25.04,25.51,58286,0
+NWPX.US,D,20130416,000000,25.76,25.78,24.93,25.61,43031,0
+NWPX.US,D,20130417,000000,25.51,25.69,24.7,25.56,37653,0
+NWPX.US,D,20130418,000000,25.68,26.02,25,25.11,44531,0
+NWPX.US,D,20130419,000000,25.19,25.55,25.06,25.51,29894,0
+NWPX.US,D,20130422,000000,25.61,26.54,24.87,26.47,47028,0
+NWPX.US,D,20130423,000000,26.59,26.6,25.41,26.23,37089,0
+NWPX.US,D,20130424,000000,26.3,26.36,26.01,26.12,21018,0
+NWPX.US,D,20130425,000000,26.06,26.74,25.6,26.46,28146,0
+NWPX.US,D,20130426,000000,26.44,27.188,26.26,26.75,21707,0
+NWPX.US,D,20130429,000000,26.66,27.32,26.63,27.06,14211,0
+NWPX.US,D,20130430,000000,27.18,27.36,26.77,27.29,9404,0
+NWPX.US,D,20130501,000000,27.27,27.3,26,26,59679,0
+NWPX.US,D,20130502,000000,26.21,26.94,26.21,26.42,18470,0
+NWPX.US,D,20130503,000000,26.82,27.66,26.82,27.39,44436,0
+NWPX.US,D,20130506,000000,27.46,27.46,26.77,27.05,26456,0
+NWPX.US,D,20130507,000000,27.03,28.515,26.86,27.03,65814,0
+NWPX.US,D,20130508,000000,27.03,27.03,26.67,26.97,8069,0
+NWPX.US,D,20130509,000000,26.97,27.1,26.62,26.62,12100,0
+NWPX.US,D,20130510,000000,26.62,27,26.61,27,33501,0
+NWPX.US,D,20130513,000000,27,27.04,26.68,27,25814,0
+NWPX.US,D,20130514,000000,27,27.05,26.76,27,18353,0
+NWPX.US,D,20130515,000000,27,27,26.779,27,35212,0
+NWPX.US,D,20130516,000000,27,27.1,26.895,27,18825,0
+NWPX.US,D,20130517,000000,27,27.68,26.81,27.22,59876,0
+NWPX.US,D,20130520,000000,27.22,27.578,26.93,27.18,32615,0
+NWPX.US,D,20130521,000000,27.31,28.11,27.14,27.89,30692,0
+NWPX.US,D,20130522,000000,27.83,28.1,27.36,27.56,26946,0
+NWPX.US,D,20130523,000000,27.45,28.05,27.45,27.85,14162,0
+NWPX.US,D,20130524,000000,27.84,28.25,26.821,27.51,34992,0
+NWPX.US,D,20130528,000000,28,28,27.18,27.4,25370,0
+NWPX.US,D,20130529,000000,27.31,27.67,26.91,27.51,9661,0
+NWPX.US,D,20130530,000000,27.69,27.73,27.27,27.71,10755,0
+NWPX.US,D,20130531,000000,27.66,27.79,26.93,27.49,21530,0
+NWPX.US,D,20130603,000000,27.66,28,27.6,27.99,49130,0
+NWPX.US,D,20130604,000000,28,28.43,27.49,27.74,20455,0
+NWPX.US,D,20130605,000000,27.78,27.78,26.81,27.07,19984,0
+NWPX.US,D,20130606,000000,27.16,27.72,26.43,27.72,21529,0
+NWPX.US,D,20130607,000000,27.82,28,27.21,27.78,25076,0
+NWPX.US,D,20130610,000000,27.8,27.83,27.1,27.65,12254,0
+NWPX.US,D,20130611,000000,27.43,27.825,27,27.19,7873,0
+NWPX.US,D,20130612,000000,27.46,28,27.26,27.68,26143,0
+NWPX.US,D,20130613,000000,27.65,28.07,27.59,27.99,15635,0
+NWPX.US,D,20130614,000000,27.99,28,27.05,27.11,25348,0
+NWPX.US,D,20130617,000000,27.44,27.69,26.49,26.62,22009,0
+NWPX.US,D,20130618,000000,26.74,27.83,26.67,27.45,40342,0
+NWPX.US,D,20130619,000000,27.5,27.88,26.731,26.8,20013,0
+NWPX.US,D,20130620,000000,26.41,26.88,26.02,26.24,31898,0
+NWPX.US,D,20130621,000000,26.37,27.98,26.3,27.96,209695,0
+NWPX.US,D,20130624,000000,27.62,28,27.19,27.62,34181,0
+NWPX.US,D,20130625,000000,27.81,28.26,27.32,27.89,19781,0
+NWPX.US,D,20130626,000000,28.04,28.04,27.17,27.46,62353,0
+NWPX.US,D,20130627,000000,27.56,28.22,27.56,28.08,50073,0
+NWPX.US,D,20130628,000000,28.07,28.13,27.76,27.9,73370,0
+NWPX.US,D,20130701,000000,27.97,29.36,27.88,29.23,45350,0
+NWPX.US,D,20130702,000000,29.01,30.07,27.51,29.98,102989,0
+NWPX.US,D,20130703,000000,29.62,30.63,29.62,30.16,8130,0
+NWPX.US,D,20130705,000000,30.5,30.74,30,30.71,17606,0
+NWPX.US,D,20130708,000000,30.72,31.03,29.89,30.01,32503,0
+NWPX.US,D,20130709,000000,30.38,30.38,29.83,30.13,22961,0
+NWPX.US,D,20130710,000000,30.21,30.465,29.92,30.31,26579,0
+NWPX.US,D,20130711,000000,30.5,30.635,30.15,30.43,24910,0
+NWPX.US,D,20130712,000000,30.3,30.79,30.1,30.53,27294,0
+NWPX.US,D,20130715,000000,30.5,30.7,30.14,30.27,29625,0
+NWPX.US,D,20130716,000000,30.41,30.67,30.29,30.49,16882,0
+NWPX.US,D,20130717,000000,30.51,30.61,30.41,30.53,20239,0
+NWPX.US,D,20130718,000000,30.5,30.64,30.24,30.33,14533,0
+NWPX.US,D,20130719,000000,30.33,30.62,30.22,30.29,20566,0
+NWPX.US,D,20130722,000000,30.05,30.66,30.05,30.32,16231,0
+NWPX.US,D,20130723,000000,30.41,30.6,30.32,30.55,19349,0
+NWPX.US,D,20130724,000000,30.55,30.65,30.39,30.49,10184,0
+NWPX.US,D,20130725,000000,30.5,30.65,30.4,30.55,25412,0
+NWPX.US,D,20130726,000000,30.49,30.52,30.25,30.32,14016,0
+NWPX.US,D,20130729,000000,30.34,30.49,29.58,29.73,16525,0
+NWPX.US,D,20130730,000000,29.82,30.47,29.82,29.97,11871,0
+NWPX.US,D,20130731,000000,30.03,30.55,29.8,29.8,15423,0
+NWPX.US,D,20130801,000000,30.19,30.21,29.66,29.81,48450,0
+NWPX.US,D,20130802,000000,29.74,29.83,29.07,29.44,30756,0
+NWPX.US,D,20130805,000000,29.16,29.725,28.35,28.66,69731,0
+NWPX.US,D,20130806,000000,28.8,28.81,27.76,27.83,44684,0
+NWPX.US,D,20130807,000000,27.66,28.06,27.6,27.86,68769,0
+NWPX.US,D,20130808,000000,28.11,28.64,28.11,28.36,29872,0
+NWPX.US,D,20130809,000000,28.37,28.55,27.99,28.2,21647,0
+NWPX.US,D,20130812,000000,28.26,28.75,28.09,28.7,12466,0
+NWPX.US,D,20130813,000000,28.72,28.72,28.14,28.66,37545,0
+NWPX.US,D,20130814,000000,28.72,29.27,28.42,28.76,18494,0
+NWPX.US,D,20130815,000000,28.52,28.58,28.15,28.22,17023,0
+NWPX.US,D,20130816,000000,28.08,29.13,28.04,28.88,28498,0
+NWPX.US,D,20130819,000000,28.95,29.74,28.51,28.63,14861,0
+NWPX.US,D,20130820,000000,28.69,29.27,28.59,28.98,8267,0
+NWPX.US,D,20130821,000000,28.91,29.01,28.491,28.59,10176,0
+NWPX.US,D,20130822,000000,28.77,29.48,28.6,29.48,29631,0
+NWPX.US,D,20130823,000000,29.34,29.43,28.87,29.22,24560,0
+NWPX.US,D,20130826,000000,29.5,30.2,29.5,29.78,31959,0
+NWPX.US,D,20130827,000000,29.44,30.01,28.61,28.8,30180,0
+NWPX.US,D,20130828,000000,28.89,29.23,28.48,28.51,30380,0
+NWPX.US,D,20130829,000000,28.51,29.52,28.51,29.2,28564,0
+NWPX.US,D,20130830,000000,29.24,29.65,28.15,28.54,47703,0
+NWPX.US,D,20130903,000000,28.8,29.23,28.41,28.78,10588,0
+NWPX.US,D,20130904,000000,28.47,29.69,28.47,29.49,32031,0
+NWPX.US,D,20130905,000000,29.61,30.08,29.01,29.14,12306,0
+NWPX.US,D,20130906,000000,29.26,29.26,28.52,28.83,24778,0
+NWPX.US,D,20130909,000000,28.88,29.54,28.55,29.3,15681,0
+NWPX.US,D,20130910,000000,29.3,29.72,29.23,29.71,14899,0
+NWPX.US,D,20130911,000000,29.77,30.09,29.54,29.9,8082,0
+NWPX.US,D,20130912,000000,29.87,30.16,29.43,29.63,10210,0
+NWPX.US,D,20130913,000000,29.78,29.9,29.23,29.8,5011,0
+NWPX.US,D,20130916,000000,30.26,30.26,29.085,29.8,36190,0
+NWPX.US,D,20130917,000000,29.6,29.9,29.41,29.84,58306,0
+NWPX.US,D,20130918,000000,29.91,30.18,29.53,29.74,35628,0
+NWPX.US,D,20130919,000000,29.83,30.09,29.72,30.07,9252,0
+NWPX.US,D,20130920,000000,30.09,30.79,29.89,30.41,44190,0
+NWPX.US,D,20130923,000000,30.55,32.53,30.312,32.42,138317,0
+NWPX.US,D,20130924,000000,32.74,32.95,32.16,32.38,62446,0
+NWPX.US,D,20130925,000000,32.32,32.97,32.24,32.49,54100,0
+NWPX.US,D,20130926,000000,32.49,32.71,30.41,31.89,43772,0
+NWPX.US,D,20130927,000000,32,32.49,31.07,32.35,27200,0
+NWPX.US,D,20130930,000000,31.75,33,31.75,32.88,61700,0
+NWPX.US,D,20131001,000000,33.1,34.26,33.05,33.24,85200,0
+NWPX.US,D,20131002,000000,33.01,33.64,32.98,33.3,46500,0
+NWPX.US,D,20131003,000000,33.35,33.35,32.71,32.78,26944,0
+NWPX.US,D,20131004,000000,32.76,33.1,32.76,32.9,26831,0
+NWPX.US,D,20131007,000000,32.59,32.59,31.51,31.58,23500,0
+NWPX.US,D,20131008,000000,31.68,32.45,31.68,32.35,23800,0
+NWPX.US,D,20131009,000000,32.58,32.97,32.13,32.61,62200,0
+NWPX.US,D,20131010,000000,33.16,34.2,32.75,34.15,45700,0
+NWPX.US,D,20131011,000000,34.14,35.25,33.88,35.24,34500,0
+NWPX.US,D,20131014,000000,35.2,36.39,35.11,36.16,49500,0
+NWPX.US,D,20131015,000000,36.17,36.26,35.39,35.5,44400,0
+NWPX.US,D,20131016,000000,35.6,36.04,35.45,35.6,38700,0
+NWPX.US,D,20131017,000000,36.28,36.88,35.54,36.62,53400,0
+NWPX.US,D,20131018,000000,37.15,37.53,36.41,36.7,51800,0
+NWPX.US,D,20131021,000000,36.7,37.11,36.16,36.27,36400,0
+NWPX.US,D,20131022,000000,36.56,37.2,36.56,36.86,40400,0
+NWPX.US,D,20131023,000000,36.68,36.89,36.31,36.36,29200,0
+NWPX.US,D,20131024,000000,36.5,36.55,36.25,36.39,21741,0
+NWPX.US,D,20131025,000000,36.49,37.17,36.24,36.93,25300,0
+NWPX.US,D,20131028,000000,36.91,37.45,36.65,36.94,31500,0
+NWPX.US,D,20131029,000000,37.22,37.94,36.96,37.26,30300,0
+NWPX.US,D,20131030,000000,37.31,37.88,36.5,36.61,35200,0
+NWPX.US,D,20131031,000000,36.78,36.94,35.911,36.03,38598,0
+NWPX.US,D,20131101,000000,36.5,37.84,36.19,37.68,72200,0
+NWPX.US,D,20131104,000000,37.68,38.76,37.51,38.67,51800,0
+NWPX.US,D,20131105,000000,38.01,38.59,37.15,37.42,116300,0
+NWPX.US,D,20131106,000000,37.5,37.642,36.94,37.34,84224,0
+NWPX.US,D,20131107,000000,37.55,37.63,36.96,37.11,39400,0
+NWPX.US,D,20131108,000000,37.09,38.21,37.04,37.99,38661,0
+NWPX.US,D,20131111,000000,38.04,38.04,37.43,37.6,75000,0
+NWPX.US,D,20131112,000000,37.62,37.62,36.58,37.4,41600,0
+NWPX.US,D,20131113,000000,37.05,37.7,37.02,37.59,21900,0
+NWPX.US,D,20131114,000000,37.42,38.25,36.52,36.82,17466,0
+NWPX.US,D,20131115,000000,36.5,37.19,36.5,36.98,28492,0
+NWPX.US,D,20131118,000000,37,37,36.06,36.33,18400,0
+NWPX.US,D,20131119,000000,36.28,36.65,36.04,36.19,30500,0
+NWPX.US,D,20131120,000000,36.43,36.93,35.9,36.17,19900,0
+NWPX.US,D,20131121,000000,36.26,37.22,36.26,36.9,33908,0
+NWPX.US,D,20131122,000000,37.07,37.35,36.84,36.94,61900,0
+NWPX.US,D,20131125,000000,37.18,37.389,36.89,37.2,31072,0
+NWPX.US,D,20131126,000000,37.2,38.45,37.2,38.34,33700,0
+NWPX.US,D,20131127,000000,38.25,38.97,38.23,38.81,44462,0
+NWPX.US,D,20131129,000000,39.03,39.11,38.87,38.98,33637,0
+NWPX.US,D,20131202,000000,38.85,38.9,37.26,37.31,26905,0
+NWPX.US,D,20131203,000000,37.37,37.39,36.27,37.14,56800,0
+NWPX.US,D,20131204,000000,36.53,37.55,36.3,36.72,23200,0
+NWPX.US,D,20131205,000000,36.49,36.49,35.25,36.11,71500,0
+NWPX.US,D,20131206,000000,36.5,36.93,36.31,36.4,56500,0
+NWPX.US,D,20131209,000000,36.5,36.5,36.21,36.37,35100,0
+NWPX.US,D,20131210,000000,36.46,36.46,35.52,35.71,31100,0
+NWPX.US,D,20131211,000000,35.66,35.9,35.031,35.81,33459,0
+NWPX.US,D,20131212,000000,35.74,35.99,35.29,35.58,27500,0
+NWPX.US,D,20131213,000000,35.75,36.14,35.47,35.74,23000,0
+NWPX.US,D,20131216,000000,36.01,36.42,35.83,36.27,25600,0
+NWPX.US,D,20131217,000000,36.37,36.79,34.98,35.4,41000,0
+NWPX.US,D,20131218,000000,35.34,36.97,34.42,36.88,28870,0
+NWPX.US,D,20131219,000000,36.73,37.7,36.72,36.97,28300,0
+NWPX.US,D,20131220,000000,37.15,37.91,36.08,36.83,156800,0
+NWPX.US,D,20131223,000000,37.11,38.97,37.01,38.58,27800,0
+NWPX.US,D,20131224,000000,38.79,39.5,38.79,39.32,35972,0
+NWPX.US,D,20131226,000000,39.62,39.62,38.04,38.37,25800,0
+NWPX.US,D,20131227,000000,38.55,38.65,38.015,38.41,17708,0
+NWPX.US,D,20131230,000000,38.52,38.69,37.83,37.88,20694,0
+NWPX.US,D,20131231,000000,37.91,38.1,37.01,37.76,23500,0
+NWPX.US,D,20140102,000000,37.72,38.43,37.43,37.97,38274,0
+NWPX.US,D,20140103,000000,38.05,38.05,36.87,37.93,34446,0
+NWPX.US,D,20140106,000000,37.71,38,37.18,37.23,14456,0
+NWPX.US,D,20140107,000000,37.49,38,37.4,37.71,17400,0
+NWPX.US,D,20140108,000000,37.77,37.8,36.09,36.63,27300,0
+NWPX.US,D,20140109,000000,36.86,36.86,35.85,36.6,43000,0
+NWPX.US,D,20140110,000000,36.61,36.925,36.31,36.77,19312,0
+NWPX.US,D,20140113,000000,36.74,37.27,35.51,35.92,27500,0
+NWPX.US,D,20140114,000000,35.58,36.81,35.58,36.71,17539,0
+NWPX.US,D,20140115,000000,36.74,36.95,36.25,36.8,24300,0
+NWPX.US,D,20140116,000000,36.8,37,36.05,36.16,20400,0
+NWPX.US,D,20140117,000000,36.22,37.49,36.22,37.14,19900,0
+NWPX.US,D,20140121,000000,37.41,37.41,35.83,36.78,28110,0
+NWPX.US,D,20140122,000000,36.69,37.426,36.69,36.9,16516,0
+NWPX.US,D,20140123,000000,36.84,37.32,36.2,36.61,38700,0
+NWPX.US,D,20140124,000000,36.23,36.35,34.75,35.82,59100,0
+NWPX.US,D,20140127,000000,35.94,35.95,34.64,35.01,33900,0
+NWPX.US,D,20140128,000000,35.2,35.31,34.51,35.3,30700,0
+NWPX.US,D,20140129,000000,35,36.19,34.12,34.52,37667,0
+NWPX.US,D,20140130,000000,34.72,35.65,34.72,35.47,34707,0
+NWPX.US,D,20140131,000000,34.72,35.49,34.72,35.08,19400,0
+NWPX.US,D,20140203,000000,35.12,35.47,33.04,33.12,40795,0
+NWPX.US,D,20140204,000000,33.47,34.76,33.25,34.52,35062,0
+NWPX.US,D,20140205,000000,35,35,34.34,34.58,26285,0
+NWPX.US,D,20140206,000000,34.57,35.22,32.433,35.06,26676,0
+NWPX.US,D,20140207,000000,35.35,35.6,34.87,35.11,55624,0
+NWPX.US,D,20140210,000000,34.99,35.08,33.721,34.31,26151,0
+NWPX.US,D,20140211,000000,35.37,36.23,34.47,35.91,30275,0
+NWPX.US,D,20140212,000000,36.22,36.39,35.34,36.03,49734,0
+NWPX.US,D,20140213,000000,35.76,37.44,35.76,37.2,40184,0
+NWPX.US,D,20140214,000000,37.22,37.26,35.92,36.46,36168,0
+NWPX.US,D,20140218,000000,37.78,37.8,36.72,37.47,38866,0
+NWPX.US,D,20140219,000000,37.27,37.27,35.47,35.71,35068,0
+NWPX.US,D,20140220,000000,35.78,36.31,34.95,35.32,62731,0
+NWPX.US,D,20140221,000000,35.69,36.03,34.08,34.24,63031,0
+NWPX.US,D,20140224,000000,34.06,34.84,34.06,34.57,59159,0
+NWPX.US,D,20140225,000000,34.55,34.8,33.94,34.11,23345,0
+NWPX.US,D,20140226,000000,34.06,34.9,33.68,34.6,18800,0
+NWPX.US,D,20140227,000000,34.59,35.38,34.23,35.03,38871,0
+NWPX.US,D,20140228,000000,35.16,36.03,34.61,35.45,33820,0
+NWPX.US,D,20140303,000000,35.56,35.67,34.39,34.64,17783,0
+NWPX.US,D,20140304,000000,35.35,36.26,35.19,35.76,49438,0
+NWPX.US,D,20140305,000000,35.72,36.835,35.28,36.64,32278,0
+NWPX.US,D,20140306,000000,36.88,37.93,36.88,37.73,29907,0
+NWPX.US,D,20140307,000000,38.48,38.48,37.16,37.5,25572,0
+NWPX.US,D,20140310,000000,37.44,37.44,35.9,36.4,27926,0
+NWPX.US,D,20140311,000000,36.56,36.56,35.15,35.62,45665,0
+NWPX.US,D,20140312,000000,35.33,36.53,35.33,36.44,21559,0
+NWPX.US,D,20140313,000000,37,37,35.38,35.98,27005,0
+NWPX.US,D,20140314,000000,35.95,36.805,35.88,36.43,16021,0
+NWPX.US,D,20140317,000000,36.53,36.53,34.02,34.99,101793,0
+NWPX.US,D,20140318,000000,35,35.59,34.66,35.06,82964,0
+NWPX.US,D,20140319,000000,35.14,35.41,34.86,34.9,37572,0
+NWPX.US,D,20140320,000000,34.83,35.245,33.87,34.28,43182,0
+NWPX.US,D,20140321,000000,34.71,35.13,34.29,34.48,83280,0
+NWPX.US,D,20140324,000000,34.76,34.76,33.66,34.4,40789,0
+NWPX.US,D,20140325,000000,34.65,35.348,34.3,34.52,44484,0
+NWPX.US,D,20140326,000000,34.4,34.93,33.23,33.6,52700,0
+NWPX.US,D,20140327,000000,33.8,34.07,33.365,33.65,36222,0
+NWPX.US,D,20140328,000000,33.89,34.76,33.57,33.89,26126,0
+NWPX.US,D,20140331,000000,33.96,36.615,33.96,36.16,80958,0
+NWPX.US,D,20140401,000000,36.38,37.65,36.38,37.19,67439,0
+NWPX.US,D,20140402,000000,37.25,37.65,36.79,37.28,61343,0
+NWPX.US,D,20140403,000000,37.2,37.59,36.79,37.05,29532,0
+NWPX.US,D,20140404,000000,37.35,37.35,35.62,36.07,55017,0
+NWPX.US,D,20140407,000000,35.91,37.57,35.25,35.93,42444,0
+NWPX.US,D,20140408,000000,35.89,36.26,35.528,35.71,50031,0
+NWPX.US,D,20140409,000000,35.86,35.96,35.48,35.61,29734,0
+NWPX.US,D,20140410,000000,35.6,35.6,34.165,34.99,70716,0
+NWPX.US,D,20140411,000000,34.78,34.98,34.19,34.45,77384,0
+NWPX.US,D,20140414,000000,34.36,34.69,33.464,33.96,57179,0
+NWPX.US,D,20140415,000000,34.35,35.69,33.15,33.97,75055,0
+NWPX.US,D,20140416,000000,34.26,34.52,33.6,34.01,41953,0
+NWPX.US,D,20140417,000000,33.7,34.73,33.7,34.71,44506,0
+NWPX.US,D,20140421,000000,34.34,36.09,34.24,35.68,136082,0
+NWPX.US,D,20140422,000000,35.85,35.87,35.41,35.61,39837,0
+NWPX.US,D,20140423,000000,35.54,36.01,34.622,35.65,34805,0
+NWPX.US,D,20140424,000000,35.598,35.98,35.565,35.8,34866,0
+NWPX.US,D,20140425,000000,35.484,35.977,35.175,35.69,47381,0
+NWPX.US,D,20140428,000000,35.96,36.15,35.55,35.73,30194,0
+NWPX.US,D,20140429,000000,35.83,35.83,35.45,35.62,51835,0
+NWPX.US,D,20140430,000000,35.38,36.12,35.15,35.77,47194,0
+NWPX.US,D,20140501,000000,35.67,35.99,35.48,35.82,68269,0
+NWPX.US,D,20140502,000000,36.09,36.73,35.994,36.31,44277,0
+NWPX.US,D,20140505,000000,36.15,36.15,35.66,35.66,25534,0
+NWPX.US,D,20140506,000000,35.65,36.65,35.45,35.66,57754,0
+NWPX.US,D,20140507,000000,35.92,35.92,34.43,35.63,32613,0
+NWPX.US,D,20140508,000000,34.99,35.41,34.2,35.1,68625,0
+NWPX.US,D,20140509,000000,34.94,35.46,34.81,35.33,41739,0
+NWPX.US,D,20140512,000000,35.71,36.18,34.24,35.58,69420,0
+NWPX.US,D,20140513,000000,35.52,36.33,35.52,35.91,70202,0
+NWPX.US,D,20140514,000000,35.9,35.98,34.756,35,47961,0
+NWPX.US,D,20140515,000000,34.65,35.09,34.3,34.98,58650,0
+NWPX.US,D,20140516,000000,34.94,35.05,34.64,35,64995,0
+NWPX.US,D,20140519,000000,34.81,35.66,34.81,35.345,51035,0
+NWPX.US,D,20140520,000000,35.32,35.32,34.6,34.83,52196,0
+NWPX.US,D,20140521,000000,34.92,35.42,34.7,34.86,60820,0
+NWPX.US,D,20140522,000000,35.05,35.4,35.03,35.3,28962,0
+NWPX.US,D,20140523,000000,35.02,35.82,34.85,35.7,32051,0
+NWPX.US,D,20140527,000000,36.2,36.98,35.67,36.45,78440,0
+NWPX.US,D,20140528,000000,36.2,36.78,35.66,36.26,60772,0
+NWPX.US,D,20140529,000000,36.48,36.758,35.41,36,57253,0
+NWPX.US,D,20140530,000000,36.16,36.763,35.8,35.96,49837,0
+NWPX.US,D,20140602,000000,36.14,36.46,35.98,36.21,61285,0
+NWPX.US,D,20140603,000000,36.17,36.25,35.8,35.87,46167,0
+NWPX.US,D,20140604,000000,35.83,36.17,35.364,35.52,41738,0
+NWPX.US,D,20140605,000000,35.5,36.6,35.5,36.46,37341,0
+NWPX.US,D,20140606,000000,36.6,37.41,36.45,37.31,47310,0
+NWPX.US,D,20140609,000000,37.31,38.27,37.31,38.08,54832,0
+NWPX.US,D,20140610,000000,38.11,38.39,37.44,37.81,31500,0
+NWPX.US,D,20140611,000000,37.65,37.84,37.015,37.44,22951,0
+NWPX.US,D,20140612,000000,37.01,37.41,36.24,36.68,23918,0
+NWPX.US,D,20140613,000000,36.92,37.51,36.71,37.385,28842,0
+NWPX.US,D,20140616,000000,37.38,37.85,37.1,37.72,41796,0
+NWPX.US,D,20140617,000000,37.57,38.88,37.54,38.46,47715,0
+NWPX.US,D,20140618,000000,38.5,38.6,37.9,38.3,40099,0
+NWPX.US,D,20140619,000000,38.28,38.73,38.18,38.6,49158,0
+NWPX.US,D,20140620,000000,38.89,38.98,37.94,38.61,192293,0
+NWPX.US,D,20140623,000000,38.5,38.99,38.42,38.85,40354,0
+NWPX.US,D,20140624,000000,38.65,39.59,38.25,38.375,46788,0
+NWPX.US,D,20140625,000000,38.05,39.02,37.96,38.77,36534,0
+NWPX.US,D,20140626,000000,38.92,39.2,38.39,39.13,26177,0
+NWPX.US,D,20140627,000000,38.87,40.12,38.79,40,93630,0
+NWPX.US,D,20140630,000000,40,40.54,39.47,40.33,40367,0
+NWPX.US,D,20140701,000000,40.49,41.43,40.49,40.64,34645,0
+NWPX.US,D,20140702,000000,40.7,41.01,40.08,40.12,22200,0
+NWPX.US,D,20140703,000000,40.13,41.08,40.07,40.92,8968,0
+NWPX.US,D,20140707,000000,41,41,39.42,39.52,37813,0
+NWPX.US,D,20140708,000000,39.62,40.05,39.05,39.93,21979,0
+NWPX.US,D,20140709,000000,40.07,40.07,39.29,39.46,13287,0
+NWPX.US,D,20140710,000000,38.93,38.93,38.087,38.68,26460,0
+NWPX.US,D,20140711,000000,38.85,40.15,38.01,38.41,47130,0
+NWPX.US,D,20140714,000000,38.64,39.46,36.88,38.7,40382,0
+NWPX.US,D,20140715,000000,38.49,38.87,37.6,37.74,20105,0
+NWPX.US,D,20140716,000000,37.79,38.45,37.633,38.26,32663,0
+NWPX.US,D,20140717,000000,37.83,37.92,36.92,37.11,27287,0
+NWPX.US,D,20140718,000000,37.31,37.85,37.1,37.39,31857,0
+NWPX.US,D,20140721,000000,37.29,37.3,36.93,37.09,27114,0
+NWPX.US,D,20140722,000000,37.27,37.96,37.09,37.84,26449,0
+NWPX.US,D,20140723,000000,37.95,38.45,37.55,37.77,27775,0
+NWPX.US,D,20140724,000000,37.52,37.89,37.29,37.41,25469,0
+NWPX.US,D,20140725,000000,37.3,37.3,36.6,36.86,19373,0
+NWPX.US,D,20140728,000000,36.69,36.69,36.02,36.51,20534,0
+NWPX.US,D,20140729,000000,36.33,36.4,35.84,36.29,27912,0
+NWPX.US,D,20140730,000000,36.46,36.839,36.15,36.38,16302,0
+NWPX.US,D,20140731,000000,35.84,36.82,35.34,35.85,39369,0
+NWPX.US,D,20140801,000000,36,36.08,35.45,35.78,37359,0
+NWPX.US,D,20140804,000000,35.75,36.82,35.53,36.61,40584,0
+NWPX.US,D,20140805,000000,37,37,35,35.54,60455,0
+NWPX.US,D,20140806,000000,35.16,36.57,35.16,35.69,34120,0
+NWPX.US,D,20140807,000000,34.99,35.61,34.527,35.01,39464,0
+NWPX.US,D,20140808,000000,34.98,35.88,34.95,35.69,23699,0
+NWPX.US,D,20140811,000000,35.89,36.69,35.51,36.24,32333,0
+NWPX.US,D,20140812,000000,36.17,36.25,35.34,36.04,35922,0
+NWPX.US,D,20140813,000000,36.27,36.32,35.67,36.03,27171,0
+NWPX.US,D,20140814,000000,36.14,38.86,35.9,36.18,27655,0
+NWPX.US,D,20140815,000000,36.61,36.61,35.21,35.7,41679,0
+NWPX.US,D,20140818,000000,36.03,36.39,35.98,36.25,16008,0
+NWPX.US,D,20140819,000000,36.303,36.53,36.21,36.26,14368,0
+NWPX.US,D,20140820,000000,36.16,36.48,35.67,35.86,13153,0
+NWPX.US,D,20140821,000000,35.99,36.68,35.64,36.14,20830,0
+NWPX.US,D,20140822,000000,35.98,36.84,35.98,36.56,29729,0
+NWPX.US,D,20140825,000000,36.85,38.07,36.85,37.39,79530,0
+NWPX.US,D,20140826,000000,37.3,38.24,37.3,37.61,32486,0
+NWPX.US,D,20140827,000000,37.8,38.12,37.21,37.56,28383,0
+NWPX.US,D,20140828,000000,37.34,37.34,36.7,36.8,28257,0
+NWPX.US,D,20140829,000000,37.07,37.07,36.58,36.96,39752,0
+NWPX.US,D,20140902,000000,37.23,37.82,36.6,37.13,41387,0
+NWPX.US,D,20140903,000000,37.3,37.62,36.83,37.15,54981,0
+NWPX.US,D,20140904,000000,37.15,37.42,36.42,36.55,37196,0
+NWPX.US,D,20140905,000000,36.35,36.98,36,36.75,33638,0
+NWPX.US,D,20140908,000000,36.72,36.98,36.59,36.62,15916,0
+NWPX.US,D,20140909,000000,36.64,36.81,36.15,36.34,18614,0
+NWPX.US,D,20140910,000000,36.18,36.42,35.91,36.34,46914,0
+NWPX.US,D,20140911,000000,36.18,36.66,36.08,36.41,17395,0
+NWPX.US,D,20140912,000000,36.53,36.53,35.98,35.98,22836,0
+NWPX.US,D,20140915,000000,35.58,36.13,35.52,35.79,20019,0
+NWPX.US,D,20140916,000000,35.75,36.1,35.68,35.96,24765,0
+NWPX.US,D,20140917,000000,35.99,36.35,35.24,36.04,42242,0
+NWPX.US,D,20140918,000000,36.03,36.43,32.9,35.75,81928,0
+NWPX.US,D,20140919,000000,35.84,36.44,35.27,35.6,79979,0
+NWPX.US,D,20140922,000000,35.32,35.605,35.25,35.32,21925,0
+NWPX.US,D,20140923,000000,35.25,35.477,34.92,35.03,30082,0
+NWPX.US,D,20140924,000000,35,35.52,34.6,35.22,28805,0
+NWPX.US,D,20140925,000000,35.25,35.62,34.68,34.78,23972,0
+NWPX.US,D,20140926,000000,34.94,35.25,34.63,34.91,28096,0
+NWPX.US,D,20140929,000000,34.75,35.13,34.14,34.64,26786,0
+NWPX.US,D,20140930,000000,34.67,34.78,34.02,34.1,60162,0
+NWPX.US,D,20141001,000000,34.05,34.155,33.55,33.86,37715,0
+NWPX.US,D,20141002,000000,34,34.63,33.92,34.38,34623,0
+NWPX.US,D,20141003,000000,34.69,34.78,33.55,33.82,41799,0
+NWPX.US,D,20141006,000000,33.95,33.95,33.39,33.53,52379,0
+NWPX.US,D,20141007,000000,33.15,33.71,33.15,33.47,28377,0
+NWPX.US,D,20141008,000000,33.5,34.21,33.39,33.57,141184,0
+NWPX.US,D,20141009,000000,33.46,33.77,32.81,32.84,42060,0
+NWPX.US,D,20141010,000000,32.85,32.86,32.29,32.32,38804,0
+NWPX.US,D,20141013,000000,32.29,32.5,32.15,32.28,47917,0
+NWPX.US,D,20141014,000000,32.53,32.57,32.25,32.47,45959,0
+NWPX.US,D,20141015,000000,32.03,32.91,31.79,32.61,56087,0
+NWPX.US,D,20141016,000000,32.25,33.76,32.25,33.35,82046,0
+NWPX.US,D,20141017,000000,33.85,33.85,32.88,33,53338,0
+NWPX.US,D,20141020,000000,32.8,33.59,32.8,33.19,23502,0
+NWPX.US,D,20141021,000000,33.18,34.05,33.01,33.54,38709,0
+NWPX.US,D,20141022,000000,33.22,33.74,33.08,33.2,24093,0
+NWPX.US,D,20141023,000000,33.63,33.96,33.2,33.39,35554,0
+NWPX.US,D,20141024,000000,33.29,34.13,33.19,33.93,29807,0
+NWPX.US,D,20141027,000000,33.82,33.86,33.405,33.82,22532,0
+NWPX.US,D,20141028,000000,34.04,35.16,33.6,34.61,68746,0
+NWPX.US,D,20141029,000000,34.65,35.23,34.57,34.97,31104,0
+NWPX.US,D,20141030,000000,34.85,35.67,34.85,35.44,37783,0
+NWPX.US,D,20141031,000000,35.64,36.07,35.46,35.78,45140,0
+NWPX.US,D,20141103,000000,35.76,35.92,34.88,35.13,40464,0
+NWPX.US,D,20141104,000000,34.52,34.93,33.44,33.98,119376,0
+NWPX.US,D,20141105,000000,33.66,34,33,33.38,53811,0
+NWPX.US,D,20141106,000000,33.22,33.67,33.16,33.38,29443,0
+NWPX.US,D,20141107,000000,33.3,33.8,33.3,33.79,29246,0
+NWPX.US,D,20141110,000000,33.62,33.78,33.27,33.33,34071,0
+NWPX.US,D,20141111,000000,33.21,33.43,33.02,33.15,47754,0
+NWPX.US,D,20141112,000000,33.1,33.81,33,33.76,31885,0
+NWPX.US,D,20141113,000000,33.69,33.83,33.15,33.25,32716,0
+NWPX.US,D,20141114,000000,33.1,33.86,33.1,33.6,42967,0
+NWPX.US,D,20141117,000000,33.46,33.69,33.19,33.34,33356,0
+NWPX.US,D,20141118,000000,33.34,34.233,33.34,33.68,24557,0
+NWPX.US,D,20141119,000000,33.44,33.44,32.74,33.02,50451,0
+NWPX.US,D,20141120,000000,33.1,33.15,32.86,33,38615,0
+NWPX.US,D,20141121,000000,33.52,34.15,33.45,33.57,31726,0
+NWPX.US,D,20141124,000000,33.58,33.96,33.32,33.84,16780,0
+NWPX.US,D,20141125,000000,33.72,34.11,33.575,33.92,24566,0
+NWPX.US,D,20141126,000000,33.95,33.95,33.66,33.73,12547,0
+NWPX.US,D,20141128,000000,33.43,33.52,32.85,33.04,28294,0
+NWPX.US,D,20141201,000000,33.08,33.08,31.85,32.29,71267,0
+NWPX.US,D,20141202,000000,32,32.76,31.92,32.05,63486,0
+NWPX.US,D,20141203,000000,32.05,32.9,31.82,32.36,46831,0
+NWPX.US,D,20141204,000000,32.24,32.7,31.66,31.67,48202,0
+NWPX.US,D,20141205,000000,31.61,32.03,31.23,31.42,59057,0
+NWPX.US,D,20141208,000000,31.36,31.49,30.59,30.7,49718,0
+NWPX.US,D,20141209,000000,30.6,30.91,30.27,30.87,111350,0
+NWPX.US,D,20141210,000000,30.65,30.74,29.26,29.26,55203,0
+NWPX.US,D,20141211,000000,29.26,29.45,27.62,27.9,82228,0
+NWPX.US,D,20141212,000000,27.5,27.57,26.65,27.2,68373,0
+NWPX.US,D,20141215,000000,27.3,27.5,26.46,26.77,44300,0
+NWPX.US,D,20141216,000000,26.84,27.86,26.8,27.44,51550,0
+NWPX.US,D,20141217,000000,27.25,29,27.25,28.89,46506,0
+NWPX.US,D,20141218,000000,29.08,29.15,26.03,29.04,36609,0
+NWPX.US,D,20141219,000000,28.92,29.66,27.7,29.42,169081,0
+NWPX.US,D,20141222,000000,29.26,29.92,29.14,29.84,43315,0
+NWPX.US,D,20141223,000000,29.89,30.31,29.42,30.25,63729,0
+NWPX.US,D,20141224,000000,30.37,30.4,29.53,29.53,11437,0
+NWPX.US,D,20141226,000000,29.69,29.87,29.03,29.59,35821,0
+NWPX.US,D,20141229,000000,29.72,29.8,29,29.33,46786,0
+NWPX.US,D,20141230,000000,29.48,30.37,29.23,30.27,22680,0
+NWPX.US,D,20141231,000000,30.17,30.4,30.09,30.12,39898,0
+NWPX.US,D,20150102,000000,30.12,30.28,28.79,28.84,37390,0
+NWPX.US,D,20150105,000000,28.51,28.51,26.16,26.56,71131,0
+NWPX.US,D,20150106,000000,26.5,27,26.15,26.84,64258,0
+NWPX.US,D,20150107,000000,26.7,26.85,26.3,26.53,67399,0
+NWPX.US,D,20150108,000000,26.78,27.22,26.47,26.91,57069,0
+NWPX.US,D,20150109,000000,26.74,26.91,26.48,26.56,38216,0
+NWPX.US,D,20150112,000000,26.41,26.41,24.72,24.89,54275,0
+NWPX.US,D,20150113,000000,24.9,25.18,24.33,24.63,58399,0
+NWPX.US,D,20150114,000000,24.19,24.5,23.3,23.5,92933,0
+NWPX.US,D,20150115,000000,23.65,23.65,22.68,22.69,88679,0
+NWPX.US,D,20150116,000000,22.56,24.48,22.52,24.26,138723,0
+NWPX.US,D,20150120,000000,24.14,24.43,23.46,24,75446,0
+NWPX.US,D,20150121,000000,23.97,23.97,23.16,23.56,48849,0
+NWPX.US,D,20150122,000000,23.79,24.52,23.78,24.4,49797,0
+NWPX.US,D,20150123,000000,24.61,24.67,24.1,24.6,44684,0
+NWPX.US,D,20150126,000000,24.64,24.75,23.8,24.48,34347,0
+NWPX.US,D,20150127,000000,24.17,24.87,24.07,24.52,19869,0
+NWPX.US,D,20150128,000000,24.72,24.75,24.16,24.29,40334,0
+NWPX.US,D,20150129,000000,24.37,24.69,24.06,24.69,40824,0
+NWPX.US,D,20150130,000000,24.38,24.8,23.9,23.93,37756,0
+NWPX.US,D,20150202,000000,24.06,24.34,23.61,24.23,25737,0
+NWPX.US,D,20150203,000000,24.2,25.29,24.2,25.14,30284,0
+NWPX.US,D,20150204,000000,24.87,24.87,23.94,24.11,26978,0
+NWPX.US,D,20150205,000000,24.33,24.83,24.24,24.76,35692,0
+NWPX.US,D,20150206,000000,24.87,25.61,24.83,25.5,28857,0
+NWPX.US,D,20150209,000000,25.5,26.48,25.5,26.15,42609,0
+NWPX.US,D,20150210,000000,26.15,26.15,24.77,24.84,30068,0
+NWPX.US,D,20150211,000000,24.73,24.76,24.008,24.17,16669,0
+NWPX.US,D,20150212,000000,24.14,24.73,24.14,24.65,12432,0
+NWPX.US,D,20150213,000000,24.58,26.5,24.29,26.32,30694,0
+NWPX.US,D,20150217,000000,26.16,26.49,24.93,25.22,27590,0
+NWPX.US,D,20150218,000000,25.22,25.72,25.22,25.67,30914,0
+NWPX.US,D,20150219,000000,25.46,25.7,24.93,25.44,16699,0
+NWPX.US,D,20150220,000000,25.51,25.51,24.94,25.11,15632,0
+NWPX.US,D,20150223,000000,24.83,24.89,24.24,24.65,53581,0
+NWPX.US,D,20150224,000000,24.64,25.12,24.63,24.87,11965,0
+NWPX.US,D,20150225,000000,24.93,25.03,24.43,24.67,10070,0
+NWPX.US,D,20150226,000000,24.55,24.72,23.92,24.28,21137,0
+NWPX.US,D,20150227,000000,24.22,24.5,23.84,24.22,22700,0
+NWPX.US,D,20150302,000000,23.96,24.44,23.79,24.43,15900,0
+NWPX.US,D,20150303,000000,24.32,24.32,23.62,23.93,49600,0
+NWPX.US,D,20150304,000000,23.78,24.25,23.54,24.06,27900,0
+NWPX.US,D,20150305,000000,23.91,24.23,23.62,23.83,34900,0
+NWPX.US,D,20150306,000000,23.55,23.96,23.49,23.8,24700,0
+NWPX.US,D,20150309,000000,23.85,23.85,23.15,23.28,14300,0
+NWPX.US,D,20150310,000000,23,23.01,21.66,22.31,61900,0
+NWPX.US,D,20150311,000000,22.28,22.31,20.5,22.24,73100,0
+NWPX.US,D,20150312,000000,22.37,23.63,21.71,23.58,43600,0
+NWPX.US,D,20150313,000000,23.48,23.48,22.63,22.76,49800,0
+NWPX.US,D,20150316,000000,22.75,22.78,22.21,22.61,29300,0
+NWPX.US,D,20150317,000000,22.55,22.88,22.45,22.72,42900,0
+NWPX.US,D,20150318,000000,22.62,23.36,22.47,23.1,49600,0
+NWPX.US,D,20150319,000000,22.89,23.24,22.7,23.05,35400,0
+NWPX.US,D,20150320,000000,23.08,23.49,22.93,23.23,80300,0
+NWPX.US,D,20150323,000000,23.19,23.83,23.15,23.5,42300,0
+NWPX.US,D,20150324,000000,23.6,23.71,23.12,23.46,41400,0
+NWPX.US,D,20150325,000000,23.38,23.75,23.07,23.2,42000,0
+NWPX.US,D,20150326,000000,23.1,23.67,23.1,23.54,31500,0
+NWPX.US,D,20150327,000000,23.54,23.55,22.4,23.14,38900,0
+NWPX.US,D,20150330,000000,23.29,23.72,23.01,23.31,20600,0
+NWPX.US,D,20150331,000000,23,23.05,22.44,22.95,41218,0
+NWPX.US,D,20150401,000000,23.35,23.35,22.73,23.12,21900,0
+NWPX.US,D,20150402,000000,22.99,23.33,22.78,22.84,11300,0
+NWPX.US,D,20150406,000000,22.82,23.21,22.5,23.19,24600,0
+NWPX.US,D,20150407,000000,23,23.3,22.46,22.88,27225,0
+NWPX.US,D,20150408,000000,22.7,23,22.57,22.85,16200,0
+NWPX.US,D,20150409,000000,22.8,22.96,22.31,22.95,23335,0
+NWPX.US,D,20150410,000000,22.55,23.11,22.55,22.65,18300,0
+NWPX.US,D,20150413,000000,22.69,22.95,22.33,22.85,20200,0
+NWPX.US,D,20150414,000000,22.71,23,22.61,22.83,14100,0
+NWPX.US,D,20150415,000000,22.96,23.08,21.95,22.94,83777,0
+NWPX.US,D,20150416,000000,22.9,23.18,22.835,22.94,95290,0
+NWPX.US,D,20150417,000000,22.89,23.13,22.77,22.84,160700,0
+NWPX.US,D,20150420,000000,22.96,23.58,22.78,23.11,30634,0
+NWPX.US,D,20150421,000000,23.05,23.53,22.68,23.08,44683,0
+NWPX.US,D,20150422,000000,22.83,23.495,22.6,23.47,12985,0
+NWPX.US,D,20150423,000000,23.45,24.31,23.41,23.99,293000,0
+NWPX.US,D,20150424,000000,23.94,24.29,23.6,23.64,18146,0
+NWPX.US,D,20150427,000000,25.15,25.86,24.69,24.89,85600,0
+NWPX.US,D,20150428,000000,25,25.23,24.64,24.95,39048,0
+NWPX.US,D,20150429,000000,24.9,25.07,24.52,24.81,36600,0
+NWPX.US,D,20150430,000000,24.6,24.65,24.02,24.24,30300,0
+NWPX.US,D,20150501,000000,24.26,24.66,23.66,23.9,23400,0
+NWPX.US,D,20150504,000000,24.02,25.09,24.02,24.88,40000,0
+NWPX.US,D,20150505,000000,24.65,24.85,23.67,24,70500,0
+NWPX.US,D,20150506,000000,23.85,24.06,23.35,23.6,38184,0
+NWPX.US,D,20150507,000000,23.356,23.65,22.505,22.97,53743,0
+NWPX.US,D,20150508,000000,23.29,23.29,22.63,22.83,47600,0
+NWPX.US,D,20150511,000000,22.69,23.7,22.69,23.12,62800,0
+NWPX.US,D,20150512,000000,22.96,23.19,22.06,22.16,40478,0
+NWPX.US,D,20150513,000000,22.32,23.11,22.32,22.7,63500,0
+NWPX.US,D,20150514,000000,22.7,22.97,22.5,22.62,41700,0
+NWPX.US,D,20150515,000000,22.51,23.01,22.47,22.65,27275,0
+NWPX.US,D,20150518,000000,22.67,22.67,22.4,22.48,30164,0
+NWPX.US,D,20150519,000000,22.44,22.56,21.95,22.48,51865,0
+NWPX.US,D,20150520,000000,22.2,22.34,21.24,21.9,46300,0
+NWPX.US,D,20150521,000000,21.99,22.22,21.72,21.8,21500,0
+NWPX.US,D,20150522,000000,21.89,21.89,21.16,21.26,66900,0
+NWPX.US,D,20150526,000000,21.03,22.342,20.51,20.73,100676,0
+NWPX.US,D,20150527,000000,20.98,21.5,20.55,21.41,93100,0
+NWPX.US,D,20150528,000000,21.35,21.73,20.71,20.83,65383,0
+NWPX.US,D,20150529,000000,20.76,21.26,20.76,20.77,130200,0
+NWPX.US,D,20150601,000000,20.81,20.97,20.74,20.81,47075,0
+NWPX.US,D,20150602,000000,20.8,21.61,20.66,21.18,38471,0
+NWPX.US,D,20150603,000000,21.18,21.66,21.14,21.31,34500,0
+NWPX.US,D,20150604,000000,21.29,21.29,21,21.02,32800,0
+NWPX.US,D,20150605,000000,21.07,21.41,20.84,21.39,23100,0
+NWPX.US,D,20150608,000000,21.42,21.51,20.52,20.53,57900,0
+NWPX.US,D,20150609,000000,20.6,20.7,19.97,20,48789,0
+NWPX.US,D,20150610,000000,20.1,20.84,20.1,20.58,36614,0
+NWPX.US,D,20150611,000000,20.58,20.89,20.58,20.84,17027,0
+NWPX.US,D,20150612,000000,20.68,20.98,20.6,20.65,18900,0
+NWPX.US,D,20150615,000000,20.45,20.46,19.77,19.94,72800,0
+NWPX.US,D,20150616,000000,19.9,20.03,19.55,19.98,43100,0
+NWPX.US,D,20150617,000000,20.26,22,20.17,20.95,106900,0
+NWPX.US,D,20150618,000000,21.1,21.98,20.99,21.97,98400,0
+NWPX.US,D,20150619,000000,21.95,22.59,21.89,22.01,394900,0
+NWPX.US,D,20150622,000000,22.12,22.21,21.73,22.09,77700,0
+NWPX.US,D,20150623,000000,22.13,22.3,21.675,22.23,34858,0
+NWPX.US,D,20150624,000000,22.12,22.36,21.75,21.94,70900,0
+NWPX.US,D,20150625,000000,21.82,21.97,21.47,21.69,33700,0
+NWPX.US,D,20150626,000000,21.69,21.88,21.17,21.23,115800,0
+NWPX.US,D,20150629,000000,20.95,21.07,20.38,20.5,41800,0
+NWPX.US,D,20150630,000000,20.83,20.83,20.09,20.37,255743,0
+NWPX.US,D,20150701,000000,20.42,20.84,19.82,19.88,51300,0
+NWPX.US,D,20150702,000000,19.76,20.56,19.76,19.99,44700,0
+NWPX.US,D,20150706,000000,19.99,20.08,19.82,19.84,82700,0
+NWPX.US,D,20150707,000000,19.92,19.92,19.37,19.63,88800,0
+NWPX.US,D,20150708,000000,19.51,19.6,18.62,19.06,87400,0
+NWPX.US,D,20150709,000000,19.33,19.52,19.12,19.28,55000,0
+NWPX.US,D,20150710,000000,19.44,19.64,18.98,19.13,48600,0
+NWPX.US,D,20150713,000000,19.17,19.4,18.87,19.08,67800,0
+NWPX.US,D,20150714,000000,18.88,19.24,18.78,19.04,89825,0
+NWPX.US,D,20150715,000000,18.96,18.97,18.39,18.49,97439,0
+NWPX.US,D,20150716,000000,18.66,18.86,18.5,18.66,55600,0
+NWPX.US,D,20150717,000000,18.74,18.77,18.17,18.2,63700,0
+NWPX.US,D,20150720,000000,18.27,18.27,17.51,17.61,77700,0
+NWPX.US,D,20150721,000000,17.52,19.55,17.52,19.45,99800,0
+NWPX.US,D,20150722,000000,19.33,19.55,18.36,18.61,86800,0
+NWPX.US,D,20150723,000000,18.61,18.72,17.63,17.82,97800,0
+NWPX.US,D,20150724,000000,18,18.32,17.52,17.64,98000,0
+NWPX.US,D,20150727,000000,17.55,18.24,17.43,17.92,74300,0
+NWPX.US,D,20150728,000000,18.04,18.44,17.68,18.36,58500,0
+NWPX.US,D,20150729,000000,18.23,19.66,17.66,19.21,96600,0
+NWPX.US,D,20150730,000000,19.04,19.08,18.05,18.2,63200,0
+NWPX.US,D,20150731,000000,18.32,19.04,17.6,18.05,82400,0
+NWPX.US,D,20150803,000000,18.08,18.08,17.54,17.88,84144,0
+NWPX.US,D,20150804,000000,17.91,18.1,17.54,17.74,55500,0
+NWPX.US,D,20150805,000000,17.79,18.13,17.7,17.83,84800,0
+NWPX.US,D,20150806,000000,17.55,19.43,15.52,19.09,159362,0
+NWPX.US,D,20150807,000000,18.86,19.08,17.11,17.42,160400,0
+NWPX.US,D,20150810,000000,17.54,18.72,16.51,17.67,86500,0
+NWPX.US,D,20150811,000000,17.43,17.68,17.195,17.55,88414,0
+NWPX.US,D,20150812,000000,17.46,17.96,17,17.71,69700,0
+NWPX.US,D,20150813,000000,17.51,17.93,17.22,17.51,62200,0
+NWPX.US,D,20150814,000000,17.38,17.59,17.35,17.48,32700,0
+NWPX.US,D,20150817,000000,17.49,17.49,17,17.29,93600,0
+NWPX.US,D,20150818,000000,17.22,17.31,16.91,17.2,72200,0
+NWPX.US,D,20150819,000000,17.02,17.15,16.45,16.57,41600,0
+NWPX.US,D,20150820,000000,16.43,16.55,15.99,16.06,116800,0
+NWPX.US,D,20150821,000000,15.96,16.29,15.71,15.72,87100,0
+NWPX.US,D,20150824,000000,15.38,16.16,14.9,15.76,110777,0
+NWPX.US,D,20150825,000000,16.03,16.03,15.25,15.38,95300,0
+NWPX.US,D,20150826,000000,15.63,16.07,15.25,15.46,70500,0
+NWPX.US,D,20150827,000000,15.54,15.68,15.03,15.55,154300,0
+NWPX.US,D,20150828,000000,15.44,15.99,15.44,15.71,100400,0
+NWPX.US,D,20150831,000000,15.53,16.68,15.43,16.52,108200,0
+NWPX.US,D,20150901,000000,16.12,16.61,15.77,15.97,49900,0
+NWPX.US,D,20150902,000000,16.07,16.07,15.22,15.82,106800,0
+NWPX.US,D,20150903,000000,15.73,16.29,15.56,15.63,46100,0
+NWPX.US,D,20150904,000000,15.7,15.78,15.35,15.47,60600,0
+NWPX.US,D,20150908,000000,15.64,15.74,15.26,15.47,62600,0
+NWPX.US,D,20150909,000000,15.5,15.86,15.19,15.35,121700,0
+NWPX.US,D,20150910,000000,15.3,15.3,14.85,15.21,97365,0
+NWPX.US,D,20150911,000000,15.05,15.19,13.88,13.99,289200,0
+NWPX.US,D,20150914,000000,13.97,14.06,13.45,13.82,136300,0
+NWPX.US,D,20150915,000000,13.87,14.35,13.87,14.05,86400,0
+NWPX.US,D,20150916,000000,14.01,14.63,14.01,14.33,74900,0
+NWPX.US,D,20150917,000000,14.2,14.64,13.98,14.09,96459,0
+NWPX.US,D,20150918,000000,13.91,14.02,13.75,13.87,139400,0
+NWPX.US,D,20150921,000000,13.9,14.24,13.68,13.77,97300,0
+NWPX.US,D,20150922,000000,13.6,13.63,13.13,13.24,63800,0
+NWPX.US,D,20150923,000000,13.2,13.33,12.85,12.87,122666,0
+NWPX.US,D,20150924,000000,12.8,13.5,12.8,13.37,106955,0
+NWPX.US,D,20150925,000000,13.46,14.62,12.83,12.87,50800,0
+NWPX.US,D,20150928,000000,12.78,12.78,12.48,12.65,64800,0
+NWPX.US,D,20150929,000000,12.73,12.95,12.56,12.79,65900,0
+NWPX.US,D,20150930,000000,12.85,13.19,12.78,13.06,69700,0
+NWPX.US,D,20151001,000000,13.13,13.34,12.84,12.92,33600,0
+NWPX.US,D,20151002,000000,12.85,13.7,12.83,13.64,32200,0
+NWPX.US,D,20151005,000000,13.64,14.28,13.64,14.1,83228,0
+NWPX.US,D,20151006,000000,14.14,14.54,13.75,14.43,52000,0
+NWPX.US,D,20151007,000000,14.51,15.57,14.43,14.61,81700,0
+NWPX.US,D,20151008,000000,14.62,15.47,14.51,15.13,50000,0
+NWPX.US,D,20151009,000000,15.19,15.45,14.67,15.06,34300,0
+NWPX.US,D,20151012,000000,15.11,15.52,14.13,14.38,32859,0
+NWPX.US,D,20151013,000000,14.35,14.76,14.14,14.5,55000,0
+NWPX.US,D,20151014,000000,14.45,14.86,13.25,14.7,61500,0
+NWPX.US,D,20151015,000000,14.72,15.43,14.27,15.43,94700,0
+NWPX.US,D,20151016,000000,15.44,15.44,14.51,15.04,68100,0
+NWPX.US,D,20151019,000000,14.95,15.23,14.35,14.38,93552,0
+NWPX.US,D,20151020,000000,14.39,15.06,14.19,14.21,34719,0
+NWPX.US,D,20151021,000000,14.22,14.45,13.84,13.87,66600,0
+NWPX.US,D,20151022,000000,13.91,14.5,13.78,14.02,52700,0
+NWPX.US,D,20151023,000000,14.06,14.11,13.68,13.8,39100,0
+NWPX.US,D,20151026,000000,13.78,14.18,13.03,13.09,51500,0
+NWPX.US,D,20151027,000000,13,13.12,12.65,12.82,43600,0
+NWPX.US,D,20151028,000000,12.82,13.59,12.72,13.55,58600,0
+NWPX.US,D,20151029,000000,13.47,13.91,13.25,13.39,29500,0
+NWPX.US,D,20151030,000000,13.48,13.48,13.03,13.21,78700,0
+NWPX.US,D,20151102,000000,13.16,14.07,13.01,13.6,84650,0
+NWPX.US,D,20151103,000000,13.6,14.66,13.41,13.61,84100,0
+NWPX.US,D,20151104,000000,13.7,14.23,13.52,14.08,58588,0
+NWPX.US,D,20151105,000000,14.5,14.97,14.16,14.77,143300,0
+NWPX.US,D,20151106,000000,14.71,14.83,14.03,14.15,128300,0
+NWPX.US,D,20151109,000000,14.16,14.452,13.2,13.23,63320,0
+NWPX.US,D,20151110,000000,13.15,13.81,12.63,12.71,59000,0
+NWPX.US,D,20151111,000000,12.62,13.83,12.34,12.58,78500,0
+NWPX.US,D,20151112,000000,12.37,12.82,12.05,12.46,157600,0
+NWPX.US,D,20151113,000000,12.34,12.96,12.12,12.56,69300,0
+NWPX.US,D,20151116,000000,12.56,12.63,12.09,12.29,71800,0
+NWPX.US,D,20151117,000000,12.25,12.5,12.21,12.45,61400,0
+NWPX.US,D,20151118,000000,12.43,12.55,12.39,12.47,62800,0
+NWPX.US,D,20151119,000000,12.51,12.54,12.42,12.52,63300,0
+NWPX.US,D,20151120,000000,12.54,12.62,12.44,12.56,78000,0
+NWPX.US,D,20151123,000000,12.52,12.7,12.2,12.29,63000,0
+NWPX.US,D,20151124,000000,12.28,12.57,11.99,12.11,53600,0
+NWPX.US,D,20151125,000000,12.07,12.56,12.07,12.43,37300,0
+NWPX.US,D,20151127,000000,12.39,12.4,12.03,12.08,29000,0
+NWPX.US,D,20151130,000000,12.17,12.35,11.81,11.86,64500,0
+NWPX.US,D,20151201,000000,11.8,11.92,11.35,11.6,85657,0
+NWPX.US,D,20151202,000000,11.5,11.83,11.45,11.6,48415,0
+NWPX.US,D,20151203,000000,11.6,11.81,11.42,11.55,57577,0
+NWPX.US,D,20151204,000000,11.5,11.98,11.25,11.5,80800,0
+NWPX.US,D,20151207,000000,11.37,11.82,11.04,11.15,142800,0
+NWPX.US,D,20151208,000000,11.02,11.13,10.63,10.87,67889,0
+NWPX.US,D,20151209,000000,10.89,11.21,10.63,10.87,74800,0
+NWPX.US,D,20151210,000000,10.87,11.05,10.7,10.8,67000,0
+NWPX.US,D,20151211,000000,10.7,10.92,10.64,10.69,81300,0
+NWPX.US,D,20151214,000000,10.61,10.88,9.96,10.03,102427,0
+NWPX.US,D,20151215,000000,10.04,10.59,10.04,10.52,123200,0
+NWPX.US,D,20151216,000000,10.49,11.14,10.44,10.86,93600,0
+NWPX.US,D,20151217,000000,10.84,10.98,10.71,10.81,77700,0
+NWPX.US,D,20151218,000000,10.76,11.11,10.76,10.94,251100,0
+NWPX.US,D,20151221,000000,10.9,11,10.12,10.28,183200,0
+NWPX.US,D,20151222,000000,10.26,10.43,9.87,10.22,179369,0
+NWPX.US,D,20151223,000000,10.31,11.26,10.23,11.18,91000,0
+NWPX.US,D,20151224,000000,11.15,11.44,11.04,11.28,23372,0
+NWPX.US,D,20151228,000000,11.22,11.25,10.56,10.6,51458,0
+NWPX.US,D,20151229,000000,10.65,10.92,10.65,10.92,59174,0
+NWPX.US,D,20151230,000000,10.9,11.33,10.9,11.26,57238,0
+NWPX.US,D,20151231,000000,11.25,11.4,10.96,11.19,100376,0
+NWPX.US,D,20160104,000000,11.06,11.33,10.921,11.12,130480,0
+NWPX.US,D,20160105,000000,11.09,11.26,11.06,11.18,74772,0
+NWPX.US,D,20160106,000000,11.08,11.16,10.78,10.97,89882,0
+NWPX.US,D,20160107,000000,10.76,11.27,9.92,9.97,127218,0
+NWPX.US,D,20160108,000000,9.99,10.19,9.19,9.23,138003,0
+NWPX.US,D,20160111,000000,9.3,9.46,8.31,8.53,175881,0
+NWPX.US,D,20160112,000000,8.71,8.9859,8.34,8.6,113288,0
+NWPX.US,D,20160113,000000,8.68,9.01,8.32,8.37,88317,0
+NWPX.US,D,20160114,000000,8.38,8.95,8.19,8.72,114663,0
+NWPX.US,D,20160115,000000,8.48,8.78,8.115,8.73,73840,0
+NWPX.US,D,20160119,000000,8.83,8.93,8.28,8.48,60100,0
+NWPX.US,D,20160120,000000,8.34,9.09,8.17,8.96,75215,0
+NWPX.US,D,20160121,000000,8.95,9.56,8.93,9.14,72707,0
+NWPX.US,D,20160122,000000,9.32,9.64,9.02,9.32,34353,0
+NWPX.US,D,20160125,000000,9.26,9.266,8.86,8.96,37928,0
+NWPX.US,D,20160126,000000,9.01,9.24,8.74,9.17,23380,0
+NWPX.US,D,20160127,000000,9.14,9.46,8.92,9.06,46850,0
+NWPX.US,D,20160128,000000,9.21,9.64,9.02,9.08,38494,0
+NWPX.US,D,20160129,000000,9.08,9.61,9.08,9.57,72058,0
+NWPX.US,D,20160201,000000,9.48,9.48,9.05,9.29,28680,0
+NWPX.US,D,20160202,000000,9.12,9.13,8.79,9.08,20695,0
+NWPX.US,D,20160203,000000,9.15,9.3,8.74,9.16,59059,0
+NWPX.US,D,20160204,000000,9.17,9.92,9.11,9.51,26127,0
+NWPX.US,D,20160205,000000,9.68,9.8,9.26,9.27,32823,0
+NWPX.US,D,20160208,000000,9.16,9.23,8.51,8.59,34134,0
+NWPX.US,D,20160209,000000,8.48,8.52,8,8.17,49115,0
+NWPX.US,D,20160210,000000,8.2,8.36,7.88,7.96,60300,0
+NWPX.US,D,20160211,000000,7.85,8,7.4608,7.75,30109,0
+NWPX.US,D,20160212,000000,7.83,8.81,7.83,8.68,98422,0
+NWPX.US,D,20160216,000000,8.78,9.06,8.66,9.01,71907,0
+NWPX.US,D,20160217,000000,9.05,9.61,9.05,9.15,28807,0
+NWPX.US,D,20160218,000000,9.12,9.82,8.8,9.04,144223,0
+NWPX.US,D,20160219,000000,8.98,9.41,8.185,9.26,155902,0
+NWPX.US,D,20160222,000000,9.28,9.85,9.08,9.45,19036,0
+NWPX.US,D,20160223,000000,9.43,9.58,9.06,9.35,35034,0
+NWPX.US,D,20160224,000000,9.14,10.28,9.14,9.94,57779,0
+NWPX.US,D,20160225,000000,9.91,10.07,9.54,10,42216,0
+NWPX.US,D,20160226,000000,10.02,10.31,9.99,10.26,42656,0
+NWPX.US,D,20160229,000000,10.22,10.51,10.22,10.31,19752,0
+NWPX.US,D,20160301,000000,10.45,10.45,10.17,10.43,55318,0
+NWPX.US,D,20160302,000000,9.3,9.51,8.45,8.71,235065,0
+NWPX.US,D,20160303,000000,8.66,9.01,8.51,8.99,118354,0
+NWPX.US,D,20160304,000000,8.99,9.55,8.85,9.08,113889,0
+NWPX.US,D,20160307,000000,9.07,9.74,9.02,9.49,101201,0
+NWPX.US,D,20160308,000000,9.36,9.5,8.99,9.01,73902,0
+NWPX.US,D,20160309,000000,9.03,9.26,8.85,8.92,45941,0
+NWPX.US,D,20160310,000000,8.9,9.01,8.71,8.86,45889,0
+NWPX.US,D,20160311,000000,8.96,9,8.65,8.69,73087,0
+NWPX.US,D,20160314,000000,8.85,9.1,8.52,8.99,112190,0
+NWPX.US,D,20160315,000000,8.99,8.99,8.6,8.73,84385,0
+NWPX.US,D,20160316,000000,8.7,8.97,8.6,8.86,38967,0
+NWPX.US,D,20160317,000000,8.89,10.12,8.88,9.94,95572,0
+NWPX.US,D,20160318,000000,10.04,10.29,9.6,9.89,152216,0
+NWPX.US,D,20160321,000000,9.78,10.2,9.74,10.1,30567,0
+NWPX.US,D,20160322,000000,10.1,10.15,9.79,9.88,56792,0
+NWPX.US,D,20160323,000000,9.78,10.2,9.15,9.19,77028,0
+NWPX.US,D,20160324,000000,9.06,9.1397,8.89,9.04,57528,0
+NWPX.US,D,20160328,000000,9.04,9.15,8.74,8.86,46631,0
+NWPX.US,D,20160329,000000,8.77,9.03,8.627,8.91,60920,0
+NWPX.US,D,20160330,000000,8.97,9.2,8.82,8.88,32837,0
+NWPX.US,D,20160331,000000,8.89,9.38,8.89,9.22,45193,0
+NWPX.US,D,20160401,000000,9.15,9.16,8.88,8.99,21705,0
+NWPX.US,D,20160404,000000,8.91,9,8.4275,8.56,46105,0
+NWPX.US,D,20160405,000000,8.48,8.975,8.42,8.8,51933,0
+NWPX.US,D,20160406,000000,8.76,8.95,8.37,8.92,46695,0
+NWPX.US,D,20160407,000000,8.82,9.03,8.54,8.93,61598,0
+NWPX.US,D,20160408,000000,9,9.19,8.86,9.05,33036,0
+NWPX.US,D,20160411,000000,9.11,9.29,8.84,8.87,39684,0
+NWPX.US,D,20160412,000000,8.79,9.175,8.68,8.89,47858,0
+NWPX.US,D,20160413,000000,8.92,9.2,8.7,9.04,46209,0
+NWPX.US,D,20160414,000000,9.02,9.094,8.69,8.8,34843,0
+NWPX.US,D,20160415,000000,8.75,9.02,8.7,8.97,20075,0
+NWPX.US,D,20160418,000000,8.9,9.28,8.81,9.18,20641,0
+NWPX.US,D,20160419,000000,9.29,9.41,9.04,9.38,50460,0
+NWPX.US,D,20160420,000000,9.36,10.12,9.27,9.99,73193,0
+NWPX.US,D,20160421,000000,9.97,9.98,9.55,9.66,37479,0
+NWPX.US,D,20160422,000000,9.61,10.039,9.61,9.95,17528,0
+NWPX.US,D,20160425,000000,9.89,9.89,9.36,9.46,32738,0
+NWPX.US,D,20160426,000000,9.47,10.41,9.39,10.21,44717,0
+NWPX.US,D,20160427,000000,10.24,10.47,10.17,10.37,35020,0
+NWPX.US,D,20160428,000000,10.31,11.27,10.31,10.8,70046,0
+NWPX.US,D,20160429,000000,10.56,11.1099,10.56,10.81,45326,0
+NWPX.US,D,20160502,000000,10.81,10.99,10.33,10.47,36065,0
+NWPX.US,D,20160503,000000,10.41,11.03,9.92,9.94,38916,0
+NWPX.US,D,20160504,000000,9.84,10.88,9.84,10.21,68065,0
+NWPX.US,D,20160505,000000,9.96,10.1,9.085,9.34,119242,0
+NWPX.US,D,20160506,000000,9.28,9.87,9.2,9.79,70442,0
+NWPX.US,D,20160509,000000,9.56,9.79,9.375,9.6,64872,0
+NWPX.US,D,20160510,000000,9.61,10.05,9.61,10.02,23954,0
+NWPX.US,D,20160511,000000,9.98,9.98,9.53,9.57,32116,0
+NWPX.US,D,20160512,000000,9.47,9.9,9.22,9.25,41083,0
+NWPX.US,D,20160513,000000,9.09,9.26,8.93,9.01,45510,0
+NWPX.US,D,20160516,000000,8.93,9.15,8.93,9.04,29429,0
+NWPX.US,D,20160517,000000,8.93,9.28,8.88,8.98,32550,0
+NWPX.US,D,20160518,000000,8.88,8.94,8.74,8.79,72499,0
+NWPX.US,D,20160519,000000,8.74,8.86,8.536,8.76,39000,0
+NWPX.US,D,20160520,000000,8.8,9.08,8.8,8.91,17839,0
+NWPX.US,D,20160523,000000,9,9.05,8.82,8.84,17142,0
+NWPX.US,D,20160524,000000,8.84,8.98,8.71,8.82,17065,0
+NWPX.US,D,20160525,000000,8.92,9.2,8.9,8.96,22222,0
+NWPX.US,D,20160526,000000,9.04,9.2,8.79,8.82,23336,0
+NWPX.US,D,20160527,000000,8.85,9.17,8.81,9.05,39913,0
+NWPX.US,D,20160531,000000,9.03,9.4,9.03,9.3,32980,0
+NWPX.US,D,20160601,000000,9.22,9.68,9.17,9.66,24585,0
+NWPX.US,D,20160602,000000,9.59,9.7,9.41,9.58,15120,0
+NWPX.US,D,20160603,000000,9.57,9.64,9.42,9.58,29088,0
+NWPX.US,D,20160606,000000,9.57,10,9.57,9.9,44335,0
+NWPX.US,D,20160607,000000,9.87,10.24,9.87,10.14,39632,0
+NWPX.US,D,20160608,000000,10.19,10.64,9.89,10.42,56778,0
+NWPX.US,D,20160609,000000,10.37,10.4,9.81,9.85,33798,0
+NWPX.US,D,20160610,000000,9.73,9.73,9.39,9.44,66892,0
+NWPX.US,D,20160613,000000,9.3,9.38,9.01,9.33,96116,0
+NWPX.US,D,20160614,000000,9.2,9.29,9.01,9.14,269898,0
+NWPX.US,D,20160615,000000,9.18,9.66,9.09,9.52,76921,0
+NWPX.US,D,20160616,000000,9.45,9.65,9.3,9.44,76869,0
+NWPX.US,D,20160617,000000,9.41,9.9099,9.35,9.85,396355,0
+NWPX.US,D,20160620,000000,9.94,10.49,9.85,10.05,110250,0
+NWPX.US,D,20160621,000000,10.05,10.1,9.8,10,63306,0
+NWPX.US,D,20160622,000000,10.015,10.015,9.42,9.87,64113,0
+NWPX.US,D,20160623,000000,10.07,10.29,9.85,10.27,70184,0
+NWPX.US,D,20160624,000000,9.7,10.59,9.65,10.52,753780,0
+NWPX.US,D,20160627,000000,10.32,10.88,10.25,10.48,128890,0
+NWPX.US,D,20160628,000000,10.73,10.94,10.57,10.64,71128,0
+NWPX.US,D,20160629,000000,10.73,10.97,10.33,10.47,64195,0
+NWPX.US,D,20160630,000000,10.5,10.79,10.2,10.78,51633,0
+NWPX.US,D,20160701,000000,10.85,11.196,10.81,10.99,42037,0
+NWPX.US,D,20160705,000000,10.98,10.98,10.48,10.84,30603,0
+NWPX.US,D,20160706,000000,10.84,10.86,10.55,10.62,31856,0
+NWPX.US,D,20160707,000000,10.56,10.81,10.4,10.59,38899,0
+NWPX.US,D,20160708,000000,10.63,11.03,10.56,10.87,48936,0
+NWPX.US,D,20160711,000000,10.9,11.07,10.89,10.94,34550,0
+NWPX.US,D,20160712,000000,11.01,11.35,10.99,11.02,98789,0
+NWPX.US,D,20160713,000000,10.99,11.4,10.99,11.21,63848,0
+NWPX.US,D,20160714,000000,11.3,11.36,11.19,11.25,36688,0
+NWPX.US,D,20160715,000000,11.23,11.35,10.94,11.16,12754,0
+NWPX.US,D,20160718,000000,11.18,11.44,10.951,11.4,26604,0
+NWPX.US,D,20160719,000000,11.33,11.43,11.06,11.1,24450,0
+NWPX.US,D,20160720,000000,11.08,11.43,10.88,11.13,51371,0
+NWPX.US,D,20160721,000000,11.13,11.27,10.96,11.03,30628,0
+NWPX.US,D,20160722,000000,10.97,11.109,10.94,11.03,29624,0
+NWPX.US,D,20160725,000000,11,11.2099,10.77,11.17,21715,0
+NWPX.US,D,20160726,000000,11.16,11.66,11.1582,11.58,54956,0
+NWPX.US,D,20160727,000000,11.67,11.7,11.255,11.32,33097,0
+NWPX.US,D,20160728,000000,11.36,11.49,11.06,11.4,25502,0
+NWPX.US,D,20160729,000000,11.35,11.37,11.0465,11.3,27744,0
+NWPX.US,D,20160801,000000,11.22,11.22,10.93,11.14,22274,0
+NWPX.US,D,20160802,000000,11.18,11.48,10.351,11.1,45221,0
+NWPX.US,D,20160803,000000,11.29,11.91,11.2101,11.87,123963,0
+NWPX.US,D,20160804,000000,11.92,12.03,11.74,11.85,51770,0
+NWPX.US,D,20160805,000000,11.83,12.05,11.44,12.05,44506,0
+NWPX.US,D,20160808,000000,12.05,12.34,11.81,11.83,22891,0
+NWPX.US,D,20160809,000000,11.81,11.98,11.63,11.65,43614,0
+NWPX.US,D,20160810,000000,11.61,11.74,11.45,11.58,28875,0
+NWPX.US,D,20160811,000000,11.63,11.735,11.53,11.56,31634,0
+NWPX.US,D,20160812,000000,11.5,11.57,11.31,11.41,30933,0
+NWPX.US,D,20160815,000000,11.32,11.59,11.31,11.58,40759,0
+NWPX.US,D,20160816,000000,11.67,11.8472,11.47,11.73,22807,0
+NWPX.US,D,20160817,000000,11.73,11.92,11.58,11.7,26899,0
+NWPX.US,D,20160818,000000,11.67,11.74,11.67,11.7,13723,0
+NWPX.US,D,20160819,000000,11.66,11.96,11.5,11.91,28189,0
+NWPX.US,D,20160822,000000,11.79,12.02,11.78,11.87,14054,0
+NWPX.US,D,20160823,000000,11.88,11.9665,11.8272,11.91,7786,0
+NWPX.US,D,20160824,000000,12,12,11.57,11.59,14526,0
+NWPX.US,D,20160825,000000,11.51,11.7,11.4017,11.47,12208,0
+NWPX.US,D,20160826,000000,11.49,11.6102,11.3,11.41,41295,0
+NWPX.US,D,20160829,000000,11.36,11.9,11.36,11.89,126005,0
+NWPX.US,D,20160830,000000,11.83,12.3,11.83,11.95,8715,0
+NWPX.US,D,20160831,000000,11.99,12.03,11.72,11.75,18638,0
+NWPX.US,D,20160901,000000,11.71,11.74,11.41,11.58,10584,0
+NWPX.US,D,20160902,000000,11.8517,11.8517,11.65,11.71,5271,0
+NWPX.US,D,20160906,000000,11.76,11.81,11.73,11.81,19070,0
+NWPX.US,D,20160907,000000,11.75,11.84,11.6401,11.69,11280,0
+NWPX.US,D,20160908,000000,11.64,11.93,11.62,11.83,50805,0
+NWPX.US,D,20160909,000000,11.8,11.85,11.726,11.8,9409,0
+NWPX.US,D,20160912,000000,11.8,11.84,11.67,11.81,19170,0
+NWPX.US,D,20160913,000000,11.8,11.84,11.72,11.82,22731,0
+NWPX.US,D,20160914,000000,11.8,11.85,11.71,11.83,23812,0
+NWPX.US,D,20160915,000000,11.84,11.87,11.78,11.83,39112,0
+NWPX.US,D,20160916,000000,11.8,12,11.73,11.97,35489,0
+NWPX.US,D,20160919,000000,11.99,12,11.7015,11.75,23408,0
+NWPX.US,D,20160920,000000,11.78,11.81,11.56,11.62,17922,0
+NWPX.US,D,20160921,000000,11.72,11.72,11.47,11.55,30245,0
+NWPX.US,D,20160922,000000,11.73,11.8,11.48,11.76,54704,0
+NWPX.US,D,20160923,000000,11.83,11.9,11.72,11.75,23568,0
+NWPX.US,D,20160926,000000,11.62,11.66,11.5,11.555,16321,0
+NWPX.US,D,20160927,000000,11.52,11.6,11.25,11.55,24750,0
+NWPX.US,D,20160928,000000,11.54,12.37,11.47,12.3499,20019,0
+NWPX.US,D,20160929,000000,12.29,12.35,11.84,11.86,22646,0
+NWPX.US,D,20160930,000000,11.9,11.98,11.79,11.81,7369,0
+NWPX.US,D,20161003,000000,11.8,11.96,11.8,11.94,32918,0
+NWPX.US,D,20161004,000000,11.97,12.02,11.85,11.94,24485,0
+NWPX.US,D,20161005,000000,12.07,12.176,11.91,12.06,30572,0
+NWPX.US,D,20161006,000000,12.08,12.245,12.009,12.05,10454,0
+NWPX.US,D,20161007,000000,12.05,12.16,12.05,12.09,12222,0
+NWPX.US,D,20161010,000000,12.12,12.2999,12.03,12.18,4888,0
+NWPX.US,D,20161011,000000,12.18,12.24,11.97,12.13,24848,0
+NWPX.US,D,20161012,000000,12.13,12.27,11.95,12.21,15107,0
+NWPX.US,D,20161013,000000,12.11,12.29,12.0579,12.13,11959,0
+NWPX.US,D,20161014,000000,12.18,12.3,12.02,12.13,20165,0
+NWPX.US,D,20161017,000000,12.2,12.2,12.02,12.15,15920,0
+NWPX.US,D,20161018,000000,12.23,12.2487,11.86,12.2,8093,0
+NWPX.US,D,20161019,000000,12.21,12.36,12.21,12.31,29413,0
+NWPX.US,D,20161020,000000,12.3,12.55,12.3,12.46,19751,0
+NWPX.US,D,20161021,000000,12.46,13.662,12.46,13.6,45399,0
+NWPX.US,D,20161024,000000,13.58,13.58,13.04,13.4,18280,0
+NWPX.US,D,20161025,000000,13.32,13.58,12.5436,13.5,37284,0
+NWPX.US,D,20161026,000000,13.43,13.6255,12.75,13.57,16218,0
+NWPX.US,D,20161027,000000,13.54,13.62,12.95,13.24,43085,0
+NWPX.US,D,20161028,000000,13.27,13.77,13.12,13.12,12869,0
+NWPX.US,D,20161031,000000,13.15,13.23,13.01,13.11,12107,0
+NWPX.US,D,20161101,000000,13.16,13.3799,12.88,13.05,16495,0
+NWPX.US,D,20161102,000000,13.41,14.1383,13.41,13.95,56553,0
+NWPX.US,D,20161103,000000,14.2,14.96,14.2,14.58,65544,0
+NWPX.US,D,20161104,000000,14.58,14.66,13.7,13.71,50275,0
+NWPX.US,D,20161107,000000,13.92,14.5,13.9,14.09,21841,0
+NWPX.US,D,20161108,000000,14.2,14.32,13.756,14.22,31131,0
+NWPX.US,D,20161109,000000,14.2,15.65,14.2,15.56,85884,0
+NWPX.US,D,20161110,000000,15.61,16.09,15.26,16.06,71183,0
+NWPX.US,D,20161111,000000,16.29,17.24,16.07,17.2,84241,0
+NWPX.US,D,20161114,000000,17.29,17.5099,16.88,17.16,156699,0
+NWPX.US,D,20161115,000000,17.33,17.35,16.515,16.97,51883,0
+NWPX.US,D,20161116,000000,16.85,17.39,16.06,16.25,57051,0
+NWPX.US,D,20161117,000000,16.34,17.1975,14.68,16.83,87153,0
+NWPX.US,D,20161118,000000,16.85,17.02,16.1552,17,29506,0
+NWPX.US,D,20161121,000000,17,17,16.0451,16.86,25953,0
+NWPX.US,D,20161122,000000,16.96,18.23,16.96,18.2,113018,0
+NWPX.US,D,20161123,000000,18.08,18.302,17.5,17.87,133533,0
+NWPX.US,D,20161125,000000,17.85,18.8,17.58,18.77,28815,0
+NWPX.US,D,20161128,000000,18.5,18.9,17.85,18.57,77033,0
+NWPX.US,D,20161129,000000,18.32,18.92,18,18.4,63243,0
+NWPX.US,D,20161130,000000,18.57,18.57,17.23,17.52,56421,0
+NWPX.US,D,20161201,000000,17.69,18.42,17.69,18.14,68635,0
+NWPX.US,D,20161202,000000,18.17,18.51,18.17,18.42,28816,0
+NWPX.US,D,20161205,000000,18.5,18.5,18.11,18.17,52689,0
+NWPX.US,D,20161206,000000,18.17,18.295,18.15,18.22,46044,0
+NWPX.US,D,20161207,000000,18.16,18.5,18.16,18.3,62657,0
+NWPX.US,D,20161208,000000,18.26,18.45,18.05,18.28,42191,0
+NWPX.US,D,20161209,000000,18.09,18.29,17.431,18.11,101688,0
+NWPX.US,D,20161212,000000,17.91,18.21,17.6,18.08,80180,0
+NWPX.US,D,20161213,000000,17.86,18.35,15.34,15.51,357526,0
+NWPX.US,D,20161214,000000,15.53,15.77,14.3,15.06,390651,0
+NWPX.US,D,20161215,000000,15.08,15.57,15,15.16,270030,0
+NWPX.US,D,20161216,000000,15.2,16.44,15.02,16.44,653885,0
+NWPX.US,D,20161219,000000,16.28,16.68,16.12,16.48,54001,0
+NWPX.US,D,20161220,000000,16.61,17.465,16.61,17.11,123484,0
+NWPX.US,D,20161221,000000,17.21,17.24,16.88,17.04,50539,0
+NWPX.US,D,20161222,000000,17.1,17.625,16.85,17.39,55550,0
+NWPX.US,D,20161223,000000,17.34,17.54,17.29,17.53,34457,0
+NWPX.US,D,20161227,000000,17.86,17.87,17.5,17.67,49583,0
+NWPX.US,D,20161228,000000,17.7,17.85,17.56,17.68,43328,0
+NWPX.US,D,20161229,000000,17.7,17.75,17.07,17.6,87412,0
+NWPX.US,D,20161230,000000,17.6,17.95,17.19,17.22,105882,0
+NWPX.US,D,20170103,000000,17.05,17.8,17.05,17.53,80875,0
+NWPX.US,D,20170104,000000,17.74,17.86,17.3994,17.74,47823,0
+NWPX.US,D,20170105,000000,17.65,17.88,17.1947,17.42,117432,0
+NWPX.US,D,20170106,000000,17.45,17.755,16.7604,17.13,174038,0
+NWPX.US,D,20170109,000000,17.13,17.265,16.69,17.18,131873,0
+NWPX.US,D,20170110,000000,17.5,17.71,16.81,17.11,86662,0
+NWPX.US,D,20170111,000000,17.04,17.6,16.75,17.45,38745,0
+NWPX.US,D,20170112,000000,17.48,17.71,16.41,17.06,132174,0
+NWPX.US,D,20170113,000000,17.08,17.755,16.805,17.04,99628,0
+NWPX.US,D,20170117,000000,16.97,17.15,16.57,17.06,89490,0
+NWPX.US,D,20170118,000000,17.06,17.65,16.81,17.26,38060,0
+NWPX.US,D,20170119,000000,17.2,17.55,17.05,17.53,72254,0
+NWPX.US,D,20170120,000000,17.53,17.9,17.29,17.76,98575,0
+NWPX.US,D,20170123,000000,17.64,17.92,17.2,17.7,46993,0
+NWPX.US,D,20170124,000000,17.72,19.065,17.6,18.74,218358,0
+NWPX.US,D,20170125,000000,19,19.335,18.81,19.26,107666,0
+NWPX.US,D,20170126,000000,19.44,19.48,18.99,19.39,103772,0
+NWPX.US,D,20170127,000000,19.51,19.55,19.01,19.17,27554,0
+NWPX.US,D,20170130,000000,19.02,19.37,18.74,19.1,51000,0
+NWPX.US,D,20170131,000000,19,19.24,18.7363,19.15,72527,0
+NWPX.US,D,20170201,000000,19.2,19.23,18.8129,19.05,66633,0
+NWPX.US,D,20170202,000000,18.9,19.12,18.88,18.96,29605,0
+NWPX.US,D,20170203,000000,19.04,19.1062,18.76,18.97,59953,0
+NWPX.US,D,20170206,000000,18.92,19.14,18.9,19.05,39785,0
+NWPX.US,D,20170207,000000,19.05,19.27,18.7,18.72,56705,0
+NWPX.US,D,20170208,000000,18.69,18.99,18.65,18.86,39252,0
+NWPX.US,D,20170209,000000,18.88,19.01,18.58,18.83,74044,0
+NWPX.US,D,20170210,000000,18.99,19.06,18.75,18.83,39332,0
+NWPX.US,D,20170213,000000,18.98,19.3,18.69,19.05,81649,0
+NWPX.US,D,20170214,000000,19.03,19.3,18.6253,19.19,49836,0
+NWPX.US,D,20170215,000000,19.19,19.41,18.83,18.92,41148,0
+NWPX.US,D,20170216,000000,18.88,19.225,18.23,18.54,81439,0
+NWPX.US,D,20170217,000000,18.38,18.49,18.17,18.28,60276,0
+NWPX.US,D,20170221,000000,18.28,18.75,18.28,18.33,66953,0
+NWPX.US,D,20170222,000000,18.39,18.75,18.23,18.48,65940,0
+NWPX.US,D,20170223,000000,18.63,18.63,17.76,17.79,38717,0
+NWPX.US,D,20170224,000000,17.74,17.89,17.57,17.87,24643,0
+NWPX.US,D,20170227,000000,17.37,18.3,16.87,17.96,56560,0
+NWPX.US,D,20170228,000000,17.85,17.99,17.3,17.49,42220,0
+NWPX.US,D,20170301,000000,17.66,18.47,17.66,18.38,40727,0
+NWPX.US,D,20170302,000000,18.36,18.36,17.22,17.3,37079,0
+NWPX.US,D,20170303,000000,17.3,17.82,17.02,17.06,48058,0
+NWPX.US,D,20170306,000000,16.94,17.4698,16.7101,16.88,34292,0
+NWPX.US,D,20170307,000000,16.75,17.3252,16.75,16.8,40447,0
+NWPX.US,D,20170308,000000,16.84,17.1,16.53,16.97,117921,0
+NWPX.US,D,20170309,000000,17.39,17.91,16.455,17.55,142127,0
+NWPX.US,D,20170310,000000,17.55,18.06,16.72,16.86,109234,0
+NWPX.US,D,20170313,000000,16.86,17.23,16.31,16.53,123290,0
+NWPX.US,D,20170314,000000,16.45,17.06,16.05,16.65,88796,0
+NWPX.US,D,20170315,000000,16.57,16.85,16.08,16.23,85357,0
+NWPX.US,D,20170316,000000,16.3,16.64,16.08,16.17,22705,0
+NWPX.US,D,20170317,000000,16.2,16.6,15.4,15.53,182150,0
+NWPX.US,D,20170320,000000,15.54,15.955,15.385,15.89,92878,0
+NWPX.US,D,20170321,000000,16.04,16.9,15.45,15.5,66544,0
+NWPX.US,D,20170322,000000,15.45,16.14,15.3,15.4,42557,0
+NWPX.US,D,20170323,000000,15.55,15.67,15.31,15.41,36788,0
+NWPX.US,D,20170324,000000,15.43,15.78,15.19,15.31,32454,0
+NWPX.US,D,20170327,000000,15.1,15.56,15.01,15.47,22011,0
+NWPX.US,D,20170328,000000,15.38,15.94,15.38,15.42,40223,0
+NWPX.US,D,20170329,000000,15.39,16.21,15.19,15.54,26890,0
+NWPX.US,D,20170330,000000,15.48,15.835,15.48,15.6,29546,0
+NWPX.US,D,20170331,000000,15.64,16.08,15.41,15.71,40118,0
+NWPX.US,D,20170403,000000,15.72,15.73,15.36,15.38,34464,0
+NWPX.US,D,20170404,000000,15.34,15.67,15.02,15.09,23684,0
+NWPX.US,D,20170405,000000,15.12,15.25,14.3599,14.43,83160,0
+NWPX.US,D,20170406,000000,14.41,14.41,14.11,14.17,69081,0
+NWPX.US,D,20170407,000000,14.09,14.54,13.84,13.85,61565,0
+NWPX.US,D,20170410,000000,13.8,13.95,13.1601,13.28,121669,0
+NWPX.US,D,20170411,000000,13.16,13.63,13.16,13.39,74719,0
+NWPX.US,D,20170412,000000,13.44,13.44,12.81,13.32,92632,0
+NWPX.US,D,20170413,000000,13.2,13.355,12.85,13.05,60100,0
+NWPX.US,D,20170417,000000,13.08,13.14,12.6742,12.83,67546,0
+NWPX.US,D,20170418,000000,12.8,12.93,12.41,12.71,58927,0
+NWPX.US,D,20170419,000000,12.61,12.83,12.44,12.67,80983,0
+NWPX.US,D,20170420,000000,12.69,13.15,12.62,13.03,94011,0
+NWPX.US,D,20170421,000000,13.03,14.32,13,14.21,102042,0
+NWPX.US,D,20170424,000000,14.36,14.67,14.02,14.46,88398,0
+NWPX.US,D,20170425,000000,14.59,14.8,14.335,14.56,46411,0
+NWPX.US,D,20170426,000000,14.6,14.766,14.25,14.31,52424,0
+NWPX.US,D,20170427,000000,14.36,14.38,13.9101,14.29,51078,0
+NWPX.US,D,20170428,000000,14.17,14.915,13.77,14.01,22842,0
+NWPX.US,D,20170501,000000,13.95,14.24,13.62,13.96,31878,0
+NWPX.US,D,20170502,000000,13.84,14.6723,13.84,14.08,59884,0
+NWPX.US,D,20170503,000000,14.1,14.45,13.33,14.36,98997,0
+NWPX.US,D,20170504,000000,14.36,14.73,13.95,14.36,64584,0
+NWPX.US,D,20170505,000000,14.3,15.11,14.24,14.83,54647,0
+NWPX.US,D,20170508,000000,14.81,15.24,13.54,15.06,53039,0
+NWPX.US,D,20170509,000000,15.04,15.21,14.465,15.05,20334,0
+NWPX.US,D,20170510,000000,14.94,15.079,14.69,14.92,36439,0
+NWPX.US,D,20170511,000000,15.225,15.5499,14.83,15.22,32023,0
+NWPX.US,D,20170512,000000,15.13,15.88,14.5,15.47,91622,0
+NWPX.US,D,20170515,000000,15.51,15.53,14.65,14.66,77182,0
+NWPX.US,D,20170516,000000,14.67,14.7,13.95,14.19,60947,0
+NWPX.US,D,20170517,000000,14.01,14.22,13.4,13.81,65280,0
+NWPX.US,D,20170518,000000,13.72,13.86,13.4,13.4,42997,0
+NWPX.US,D,20170519,000000,13.4,14.11,13.36,13.79,38609,0
+NWPX.US,D,20170522,000000,13.79,14.08,13.67,13.73,17817,0
+NWPX.US,D,20170523,000000,13.6335,14.17,13.525,13.97,34832,0
+NWPX.US,D,20170524,000000,13.97,14.21,13.69,13.96,16589,0
+NWPX.US,D,20170525,000000,14.02,14.33,13.84,14.24,54501,0
+NWPX.US,D,20170526,000000,14.24,14.75,13.89,14.58,48943,0
+NWPX.US,D,20170530,000000,14.57,14.82,14.32,14.67,33188,0
+NWPX.US,D,20170531,000000,14.7,14.71,13.94,14.26,46489,0
+NWPX.US,D,20170601,000000,14.28,14.82,14.185,14.72,24802,0
+NWPX.US,D,20170602,000000,14.53,15.12,14.53,15.12,67344,0
+NWPX.US,D,20170605,000000,15,15.24,14.33,14.97,35090,0
+NWPX.US,D,20170606,000000,15.23,15.23,14.55,15.14,45038,0
+NWPX.US,D,20170607,000000,15.22,15.29,14.75,15,32907,0
+NWPX.US,D,20170608,000000,14.84,15.9,14.82,15.65,35773,0
+NWPX.US,D,20170609,000000,15.8,15.98,15.42,15.46,23331,0
+NWPX.US,D,20170612,000000,15.59,15.86,15.36,15.74,52529,0
+NWPX.US,D,20170613,000000,15.82,16.05,15.58,15.99,78558,0
+NWPX.US,D,20170614,000000,16.09,16.09,15.19,15.4,66366,0
+NWPX.US,D,20170615,000000,15.17,15.69,14.98,15.62,54347,0
+NWPX.US,D,20170616,000000,15.61,15.87,15.34,15.83,43676,0
+NWPX.US,D,20170619,000000,15.88,16.07,15.445,15.8,49317,0
+NWPX.US,D,20170620,000000,15.81,16.02,15.6,15.98,59837,0
+NWPX.US,D,20170621,000000,16.1,16.1,15.37,15.91,65871,0
+NWPX.US,D,20170622,000000,15.92,16.1,15.685,15.84,68984,0
+NWPX.US,D,20170623,000000,15.82,16.18,15.52,16.09,1049699,0
+NWPX.US,D,20170626,000000,16.08,16.605,15.845,16.33,70095,0
+NWPX.US,D,20170627,000000,16.41,16.59,16.03,16.27,63535,0
+NWPX.US,D,20170628,000000,16.33,16.775,16.08,16.62,50068,0
+NWPX.US,D,20170629,000000,16.62,17.18,16.51,17.03,75168,0
+NWPX.US,D,20170630,000000,17.07,17.07,16.12,16.26,49656,0
+NWPX.US,D,20170703,000000,16.39,16.99,16.39,16.81,35672,0
+NWPX.US,D,20170705,000000,16.89,16.89,16.14,16.16,37430,0
+NWPX.US,D,20170706,000000,16.09,16.28,15.79,16,32877,0
+NWPX.US,D,20170707,000000,16.07,16.09,15.87,16.08,22232,0
+NWPX.US,D,20170710,000000,15.98,16.04,15.82,15.97,53392,0
+NWPX.US,D,20170711,000000,16,16.38,15.785,16.36,33787,0
+NWPX.US,D,20170712,000000,16.43,16.67,16.33,16.47,29666,0
+NWPX.US,D,20170713,000000,16.47,16.47,15.82,16.11,25368,0
+NWPX.US,D,20170714,000000,16.11,16.21,15.93,15.97,22926,0
+NWPX.US,D,20170717,000000,15.97,16.24,15.84,15.98,43220,0
+NWPX.US,D,20170718,000000,15.95,16.15,15.79,16,37876,0
+NWPX.US,D,20170719,000000,16.02,16.29,15.935,15.97,41187,0
+NWPX.US,D,20170720,000000,15.98,16.1459,15.64,15.69,32275,0
+NWPX.US,D,20170721,000000,15.79,15.79,15.01,15.52,37689,0
+NWPX.US,D,20170724,000000,15.43,15.82,15.26,15.43,27060,0
+NWPX.US,D,20170725,000000,15.48,15.91,15.14,15.2,30755,0
+NWPX.US,D,20170726,000000,15.17,15.21,14.92,15.18,25921,0
+NWPX.US,D,20170727,000000,15.2,15.5,15.05,15.42,31830,0
+NWPX.US,D,20170728,000000,15.39,15.68,15.14,15.37,39809,0
+NWPX.US,D,20170731,000000,15.5,15.5,15.11,15.11,26552,0
+NWPX.US,D,20170801,000000,15.28,15.28,14.88,15.04,15280,0
+NWPX.US,D,20170802,000000,15.05,15.2637,14.5,14.57,28800,0
+NWPX.US,D,20170803,000000,15.55,15.55,14.54,15.5,60649,0
+NWPX.US,D,20170804,000000,15.55,16.38,15.26,16.02,47881,0
+NWPX.US,D,20170807,000000,16.06,16.335,15.975,16.1,44778,0
+NWPX.US,D,20170808,000000,16.04,16.7,16.04,16.24,41691,0
+NWPX.US,D,20170809,000000,16.14,17.2,15.89,17.09,137804,0
+NWPX.US,D,20170810,000000,16.81,17.69,16.61,17.11,102063,0
+NWPX.US,D,20170811,000000,17.19,17.44,16.055,16.06,55479,0
+NWPX.US,D,20170814,000000,16.24,16.24,15.63,15.69,40923,0
+NWPX.US,D,20170815,000000,15.7,16.3,15.6032,16.23,45143,0
+NWPX.US,D,20170816,000000,16.3,16.66,16.2,16.53,35349,0
+NWPX.US,D,20170817,000000,16.4,16.44,15.82,15.96,26312,0
+NWPX.US,D,20170818,000000,15.81,15.994,15.39,15.42,37159,0
+NWPX.US,D,20170821,000000,15.43,15.55,15.17,15.45,39117,0
+NWPX.US,D,20170822,000000,15.45,15.5,14.86,14.91,117075,0
+NWPX.US,D,20170823,000000,14.74,14.89,14.65,14.75,39277,0
+NWPX.US,D,20170824,000000,14.75,15,14.6,14.81,110574,0
+NWPX.US,D,20170825,000000,15.14,16.3018,15.03,16.25,36553,0
+NWPX.US,D,20170828,000000,16.47,16.47,15.88,15.98,43588,0
+NWPX.US,D,20170829,000000,16.04,17.53,16.04,17.36,162067,0
+NWPX.US,D,20170830,000000,17.4,17.66,17.3,17.5,53596,0
+NWPX.US,D,20170831,000000,17.64,18.43,17.2,18.34,69374,0
+NWPX.US,D,20170901,000000,18.35,18.5099,17.945,18.28,35625,0
+NWPX.US,D,20170905,000000,18.28,18.417,17.88,18.32,48309,0
+NWPX.US,D,20170906,000000,18.32,18.51,17.95,18.19,31829,0
+NWPX.US,D,20170907,000000,18.19,18.4199,17.705,18.28,69937,0
+NWPX.US,D,20170908,000000,18.25,18.57,17.95,18.28,36960,0
+NWPX.US,D,20170911,000000,18.36,18.5855,18.13,18.42,60110,0
+NWPX.US,D,20170912,000000,18.62,18.62,18.21,18.25,33423,0
+NWPX.US,D,20170913,000000,18.06,18.4499,18.06,18.29,21064,0
+NWPX.US,D,20170914,000000,18.19,18.29,17.51,17.6,44882,0
+NWPX.US,D,20170915,000000,17.6,17.795,17.1,17.37,60058,0
+NWPX.US,D,20170918,000000,17.23,17.94,17.23,17.85,19729,0
+NWPX.US,D,20170919,000000,17.84,17.84,17.43,17.68,19248,0
+NWPX.US,D,20170920,000000,17.67,17.94,17.49,17.7,13827,0
+NWPX.US,D,20170921,000000,17.85,18.07,17.56,17.99,21240,0
+NWPX.US,D,20170922,000000,18.11,18.24,17.8,17.96,25625,0
+NWPX.US,D,20170925,000000,17.86,18.05,17.57,17.97,26902,0
+NWPX.US,D,20170926,000000,18.1,18.66,17.97,18.59,39352,0
+NWPX.US,D,20170927,000000,18.63,19.51,18.5,19.17,49872,0
+NWPX.US,D,20170928,000000,19.18,19.54,18.96,19.1,29254,0
+NWPX.US,D,20170929,000000,19.12,19.49,18.89,19.03,35985,0
+NWPX.US,D,20171002,000000,19.1,19.69,19.03,19.65,25796,0
+NWPX.US,D,20171003,000000,19.66,19.69,19.33,19.39,28979,0
+NWPX.US,D,20171004,000000,19.3,19.4799,19.05,19.13,22247,0
+NWPX.US,D,20171005,000000,19.1,20.07,18.71,19.91,63678,0
+NWPX.US,D,20171006,000000,19.94,20.08,19.6,19.64,30041,0
+NWPX.US,D,20171009,000000,19.77,19.77,19.105,19.4,43596,0
+NWPX.US,D,20171010,000000,19.61,20,19.46,19.82,27595,0
+NWPX.US,D,20171011,000000,20.1,20.32,19.92,20.14,36305,0
+NWPX.US,D,20171012,000000,20.27,20.47,20,20.01,21847,0
+NWPX.US,D,20171013,000000,20.09,20.17,19.895,20.05,34575,0
+NWPX.US,D,20171016,000000,20.06,21.1,19.85,21.08,61190,0
+NWPX.US,D,20171017,000000,21.09,21.11,20.63,20.66,42190,0
+NWPX.US,D,20171018,000000,20.7,20.7,20.28,20.39,32954,0
+NWPX.US,D,20171019,000000,20.374,20.45,20.03,20.39,18197,0
+NWPX.US,D,20171020,000000,20.51,20.51,19.65,19.86,29086,0
+NWPX.US,D,20171023,000000,19.69,19.75,18.39,18.43,70616,0
+NWPX.US,D,20171024,000000,18.61,19.62,18.61,19.2,30849,0
+NWPX.US,D,20171025,000000,19.09,19.21,18.54,19.16,25543,0
+NWPX.US,D,20171026,000000,19.27,19.31,18.78,18.8,14925,0
+NWPX.US,D,20171027,000000,19.3,19.3,18.59,19.15,28626,0
+NWPX.US,D,20171030,000000,18.84,19.06,17.92,18.15,36268,0
+NWPX.US,D,20171031,000000,18.26,18.52,17.94,18.24,41326,0
+NWPX.US,D,20171101,000000,18.28,18.66,17.491,17.83,50995,0
+NWPX.US,D,20171102,000000,18.05,18.09,17.53,17.58,34769,0
+NWPX.US,D,20171103,000000,17.47,17.9,17.26,17.8,32785,0
+NWPX.US,D,20171106,000000,17.67,18.13,17.62,17.85,27952,0
+NWPX.US,D,20171107,000000,17.7337,17.84,17.2,17.66,37590,0
+NWPX.US,D,20171108,000000,17.49,17.85,17.06,17.72,36551,0
+NWPX.US,D,20171109,000000,17.475,17.7,17.12,17.7,26437,0
+NWPX.US,D,20171110,000000,17.67,17.93,17.59,17.75,17356,0
+NWPX.US,D,20171113,000000,17.69,17.69,16.96,17.25,51111,0
+NWPX.US,D,20171114,000000,17.09,17.18,16.62,17.11,28643,0
+NWPX.US,D,20171115,000000,17.01,17.13,16.62,16.96,19574,0
+NWPX.US,D,20171116,000000,16.97,17.95,16.89,17.84,37325,0
+NWPX.US,D,20171117,000000,17.58,17.61,16.94,17.02,26196,0
+NWPX.US,D,20171120,000000,17.19,17.69,16.79,17.6,36544,0
+NWPX.US,D,20171121,000000,17.4401,18.21,17.4401,17.95,30748,0
+NWPX.US,D,20171122,000000,18,18.22,17.65,18.1,29092,0
+NWPX.US,D,20171124,000000,18.2,18.23,17.93,18.09,12990,0
+NWPX.US,D,20171127,000000,18.08,18.3983,17.75,17.81,24083,0
+NWPX.US,D,20171128,000000,17.95,18.05,17.16,18.01,28210,0
+NWPX.US,D,20171129,000000,18,18.34,18,18.05,16917,0
+NWPX.US,D,20171130,000000,18.16,18.5,18.06,18.23,17340,0
+NWPX.US,D,20171201,000000,18.17,18.36,17.65,17.92,9765,0
+NWPX.US,D,20171204,000000,18.16,18.265,17.5,17.5,13860,0
+NWPX.US,D,20171205,000000,17.51,17.91,17.5,17.55,15410,0
+NWPX.US,D,20171206,000000,17.56,17.665,17.55,17.59,26014,0
+NWPX.US,D,20171207,000000,17.67,18.16,17.44,17.53,48380,0
+NWPX.US,D,20171208,000000,17.52,17.895,17.5,17.75,33200,0
+NWPX.US,D,20171211,000000,17.72,18.46,17.72,18.28,18941,0
+NWPX.US,D,20171212,000000,18.28,18.5,17.96,18.17,20468,0
+NWPX.US,D,20171213,000000,18.11,18.54,18.11,18.44,28729,0
+NWPX.US,D,20171214,000000,18.45,18.49,18.04,18.19,13336,0
+NWPX.US,D,20171215,000000,18.28,18.7,18.26,18.49,70654,0
+NWPX.US,D,20171218,000000,18.67,18.67,18.31,18.44,23226,0
+NWPX.US,D,20171219,000000,18.5,18.5,18.06,18.12,16974,0
+NWPX.US,D,20171220,000000,18.18,18.55,17.98,18.49,29327,0
+NWPX.US,D,20171221,000000,18.5,18.65,18.2705,18.57,33995,0
+NWPX.US,D,20171222,000000,18.61,18.61,18.04,18.22,9653,0
+NWPX.US,D,20171226,000000,18.25,18.25,18,18.05,32737,0
+NWPX.US,D,20171227,000000,18.13,18.65,18.05,18.56,24227,0
+NWPX.US,D,20171228,000000,18.65,19.18,18.4,19.13,43606,0
+NWPX.US,D,20171229,000000,19.2,19.6,19.12,19.14,68191,0
+NWPX.US,D,20180102,000000,19.05,19.84,19.05,19.32,46409,0
+NWPX.US,D,20180103,000000,19.34,19.61,19.09,19.34,32869,0
+NWPX.US,D,20180104,000000,19.48,19.51,19.08,19.51,43211,0
+NWPX.US,D,20180105,000000,19.6,19.79,19.31,19.63,33511,0
+NWPX.US,D,20180108,000000,19.63,19.7,19.18,19.32,51960,0
+NWPX.US,D,20180109,000000,19.35,19.64,18.96,19.2,59574,0
+NWPX.US,D,20180110,000000,19.19,19.52,19.17,19.34,30953,0
+NWPX.US,D,20180111,000000,19.35,19.93,19.18,19.73,16052,0
+NWPX.US,D,20180112,000000,19.86,20.28,19.575,19.97,17314,0
+NWPX.US,D,20180116,000000,19.97,20.25,19.72,19.87,45256,0
+NWPX.US,D,20180117,000000,19.99,20.65,19.53,20.49,31035,0
+NWPX.US,D,20180118,000000,20.56,20.62,19.71,19.84,22045,0
+NWPX.US,D,20180119,000000,19.65,20.36,19.25,20.18,55097,0
+NWPX.US,D,20180122,000000,20.17,20.39,19.75,20.39,26730,0
+NWPX.US,D,20180123,000000,20.21,20.21,19.44,20.01,23351,0
+NWPX.US,D,20180124,000000,20,20.89,19.97,20.23,29846,0
+NWPX.US,D,20180125,000000,20.51,20.51,19.95,20.07,18300,0
+NWPX.US,D,20180126,000000,20.22,20.22,19.895,20.06,54378,0
+NWPX.US,D,20180129,000000,19.95,20.63,19.75,19.85,13295,0
+NWPX.US,D,20180130,000000,19.61,20.4,19.52,19.69,20485,0
+NWPX.US,D,20180131,000000,19.78,20.01,19,19,73791,0
+NWPX.US,D,20180201,000000,18.81,20.055,18.81,19.39,43018,0
+NWPX.US,D,20180202,000000,19.17,19.87,18.915,19.18,43313,0
+NWPX.US,D,20180205,000000,18.99,19.3466,18.2,18.36,61922,0
+NWPX.US,D,20180206,000000,18,18.695,17.77,18.19,47981,0
+NWPX.US,D,20180207,000000,18.18,18.965,17.98,18.11,19819,0
+NWPX.US,D,20180208,000000,17.96,18.31,17.37,17.38,36150,0
+NWPX.US,D,20180209,000000,17.62,18.24,17.111,17.92,51591,0
+NWPX.US,D,20180212,000000,18.01,18.45,17.31,17.94,30758,0
+NWPX.US,D,20180213,000000,17.85,19.025,17.55,17.97,16987,0
+NWPX.US,D,20180214,000000,17.75,18.7,17.58,18.06,62632,0
+NWPX.US,D,20180215,000000,18.14,18.9,18.04,18.83,24796,0
+NWPX.US,D,20180216,000000,18.76,19.69,18.51,19,41063,0
+NWPX.US,D,20180220,000000,18.83,19.11,18.56,18.65,24368,0
+NWPX.US,D,20180221,000000,18.63,19.5448,18.63,19.06,12942,0
+NWPX.US,D,20180222,000000,19.25,19.385,18.77,18.89,6928,0
+NWPX.US,D,20180223,000000,18.95,19.2,18.95,19.2,5444,0
+NWPX.US,D,20180226,000000,19.21,19.78,18.99,19.21,15204,0
+NWPX.US,D,20180227,000000,19.21,19.21,18.1,18.1,14702,0
+NWPX.US,D,20180228,000000,18.28,18.55,17.26,17.53,42098,0
+NWPX.US,D,20180301,000000,16.6,19.04,16.6,18.47,60880,0
+NWPX.US,D,20180302,000000,18.02,19.24,17.88,19.01,29888,0
+NWPX.US,D,20180305,000000,18.96,19.23,18.35,19.15,46204,0
+NWPX.US,D,20180306,000000,19.14,19.14,18.72,19.01,42002,0
+NWPX.US,D,20180307,000000,18.78,19.9,18.51,19.62,29000,0
+NWPX.US,D,20180308,000000,19.61,19.99,19.15,19.78,27817,0
+NWPX.US,D,20180309,000000,19.85,20.81,19.47,20.72,33125,0
+NWPX.US,D,20180312,000000,20.73,21.33,20.28,21.2,24666,0
+NWPX.US,D,20180313,000000,21.36,21.36,19.47,20.05,42515,0
+NWPX.US,D,20180314,000000,20.28,20.405,19.66,19.82,25557,0
+NWPX.US,D,20180315,000000,19.89,20.265,19.36,19.76,26694,0
+NWPX.US,D,20180316,000000,19.76,20.3,19.38,19.78,101466,0
+NWPX.US,D,20180319,000000,19.88,20.73,19.49,20.6,34530,0
+NWPX.US,D,20180320,000000,20.59,20.8099,20.33,20.62,36475,0
+NWPX.US,D,20180321,000000,20.62,20.85,20.5,20.6,18256,0
+NWPX.US,D,20180322,000000,20.54,20.55,19.3,19.5,28575,0
+NWPX.US,D,20180323,000000,19.5,19.735,19.01,19.06,25693,0
+NWPX.US,D,20180326,000000,19.24,20.335,18.91,19.32,44935,0
+NWPX.US,D,20180327,000000,19.42,19.97,18.12,18.21,69482,0
+NWPX.US,D,20180328,000000,18.28,18.87,17.55,17.71,33949,0
+NWPX.US,D,20180329,000000,17.88,18.66,17.22,17.3,44393,0
+NWPX.US,D,20180402,000000,17.28,18.47,17.23,17.49,58647,0
+NWPX.US,D,20180403,000000,17.64,18.26,17.6,17.83,65065,0
+NWPX.US,D,20180404,000000,17.66,19.2,17.66,18.4,41034,0
+NWPX.US,D,20180405,000000,18.49,19.52,18.48,19.4,27836,0
+NWPX.US,D,20180406,000000,19.34,19.77,18.81,19.12,37668,0
+NWPX.US,D,20180409,000000,19.26,19.79,19.23,19.29,36808,0
+NWPX.US,D,20180410,000000,19.61,20.46,19.27,19.87,41518,0
+NWPX.US,D,20180411,000000,19.6,19.9,19.32,19.6,48791,0
+NWPX.US,D,20180412,000000,19.98,20.14,19.01,19.14,46661,0
+NWPX.US,D,20180413,000000,19.19,19.69,18.77,19.19,23106,0
+NWPX.US,D,20180416,000000,19.45,19.73,19.18,19.52,31305,0
+NWPX.US,D,20180417,000000,19.67,20.02,19.01,19.78,34098,0
+NWPX.US,D,20180418,000000,19.86,19.915,19.135,19.44,66111,0
+NWPX.US,D,20180419,000000,19.45,20.11,19.44,19.75,50690,0
+NWPX.US,D,20180420,000000,19.81,20.12,19.21,20.01,19754,0
+NWPX.US,D,20180423,000000,20,20.2057,19.25,20,43873,0
+NWPX.US,D,20180424,000000,20.05,20.1,19.45,19.99,19594,0
+NWPX.US,D,20180425,000000,19.95,20.11,19.73,19.96,17447,0
+NWPX.US,D,20180426,000000,20.02,20.43,19.73,20.39,24471,0
+NWPX.US,D,20180427,000000,20.37,20.37,19.56,19.95,16218,0
+NWPX.US,D,20180430,000000,19.99,20.27,19.68,19.73,20485,0
+NWPX.US,D,20180501,000000,19.72,19.72,19.2301,19.69,7686,0
+NWPX.US,D,20180502,000000,19.69,19.9,19.06,19.24,43690,0
+NWPX.US,D,20180503,000000,19.26,19.385,18.92,19.04,21577,0
+NWPX.US,D,20180504,000000,19.03,19.96,19.03,19.67,44213,0
+NWPX.US,D,20180507,000000,19.67,20.08,18.818,19.93,42390,0
+NWPX.US,D,20180508,000000,19.96,20.14,19.48,19.98,42543,0
+NWPX.US,D,20180509,000000,20.12,20.33,19.11,20.3,21545,0
+NWPX.US,D,20180510,000000,20.37,20.72,19.95,20.28,37896,0
+NWPX.US,D,20180511,000000,20.29,20.87,19.8386,20.13,48367,0
+NWPX.US,D,20180514,000000,20.24,20.91,20.2,20.44,39437,0
+NWPX.US,D,20180515,000000,20.4,20.77,19.9,20.74,45186,0
+NWPX.US,D,20180516,000000,20.74,21.21,19.94,21.17,27445,0
+NWPX.US,D,20180517,000000,21.25,21.79,21.2047,21.38,39813,0
+NWPX.US,D,20180518,000000,21.49,21.888,21.265,21.65,36952,0
+NWPX.US,D,20180521,000000,21.87,21.87,21.48,21.74,25476,0
+NWPX.US,D,20180522,000000,21.79,21.91,21.2,21.32,35184,0
+NWPX.US,D,20180523,000000,21.28,21.58,21.1099,21.52,14809,0
+NWPX.US,D,20180524,000000,21.38,21.58,21.01,21.58,13058,0
+NWPX.US,D,20180525,000000,21.61,21.61,21.34,21.56,6459,0
+NWPX.US,D,20180529,000000,21.42,22,21.25,21.45,28935,0
+NWPX.US,D,20180530,000000,21.5,21.89,21.0768,21.34,55689,0
+NWPX.US,D,20180531,000000,21.43,21.99,20.86,21.05,33439,0
+NWPX.US,D,20180601,000000,21.24,21.575,21.13,21.42,31094,0
+NWPX.US,D,20180604,000000,21.5,21.5,21.23,21.39,22361,0
+NWPX.US,D,20180605,000000,21.39,21.545,21.26,21.45,14396,0
+NWPX.US,D,20180606,000000,21.39,21.58,21.22,21.48,33204,0
+NWPX.US,D,20180607,000000,21.52,21.57,21.21,21.28,27027,0
+NWPX.US,D,20180608,000000,21.27,21.45,21.25,21.32,22196,0
+NWPX.US,D,20180611,000000,21.31,21.44,21.22,21.36,12593,0
+NWPX.US,D,20180612,000000,21.42,21.46,21.2,21.4,18684,0
+NWPX.US,D,20180613,000000,21.41,21.6,21.3,21.42,26905,0
+NWPX.US,D,20180614,000000,21.4,21.87,20.95,21.15,36994,0
+NWPX.US,D,20180615,000000,21.01,21.145,19.31,20.86,53324,0
+NWPX.US,D,20180618,000000,20.76,21.19,20.58,20.9,11342,0
+NWPX.US,D,20180619,000000,20.73,20.82,20.3,20.48,39146,0
+NWPX.US,D,20180620,000000,20.56,21.16,19.81,20.98,29558,0
+NWPX.US,D,20180621,000000,20.98,21.12,20.35,20.42,41847,0
+NWPX.US,D,20180622,000000,20.13,21.99,20.06,21.43,100267,0
+NWPX.US,D,20180625,000000,21.25,21.43,20.54,21.13,35041,0
+NWPX.US,D,20180626,000000,21.14,21.55,20.78,21.24,58879,0
+NWPX.US,D,20180627,000000,21.24,21.24,19.75,19.87,61382,0
+NWPX.US,D,20180628,000000,19.91,20.6611,19.25,19.66,54729,0
+NWPX.US,D,20180629,000000,19.77,19.99,19.27,19.37,59431,0
+NWPX.US,D,20180702,000000,19.28,19.76,19.17,19.73,38112,0
+NWPX.US,D,20180703,000000,19.73,20.35,19.7,19.915,22224,0
+NWPX.US,D,20180705,000000,20.19,20.66,20.04,20.33,20981,0
+NWPX.US,D,20180706,000000,20.34,20.71,20.3,20.61,15290,0
+NWPX.US,D,20180709,000000,20.7,21.11,20.68,21.08,18310,0
+NWPX.US,D,20180710,000000,21.07,21.38,20.66,20.71,16574,0
+NWPX.US,D,20180711,000000,20.59,20.6015,19.904,20.18,13312,0
+NWPX.US,D,20180712,000000,20.52,20.68,20.1,20.62,6481,0
+NWPX.US,D,20180713,000000,20.1054,20.51,19.95,20.14,24476,0
+NWPX.US,D,20180716,000000,20.15,20.15,19.38,19.52,36862,0
+NWPX.US,D,20180717,000000,19.54,20.08,19.25,19.48,37906,0
+NWPX.US,D,20180718,000000,19.52,19.52,18.95,19.34,53056,0
+NWPX.US,D,20180719,000000,19.26,19.85,19,19.73,31482,0
+NWPX.US,D,20180720,000000,19.78,19.835,19.475,19.69,27890,0
+NWPX.US,D,20180723,000000,19.67,19.725,19.505,19.63,21917,0
+NWPX.US,D,20180724,000000,19.77,19.78,19.23,19.46,54255,0
+NWPX.US,D,20180725,000000,19.47,19.47,19.07,19.17,9562,0
+NWPX.US,D,20180726,000000,19.18,19.58,19.1,19.32,15302,0
+NWPX.US,D,20180727,000000,19.35,19.35,18.8,18.9,26150,0
+NWPX.US,D,20180730,000000,19.03,19.57,19.03,19.4,26224,0
+NWPX.US,D,20180731,000000,19.47,19.56,19.28,19.56,12944,0
+NWPX.US,D,20180801,000000,19.5,19.5,19.01,19.26,9754,0
+NWPX.US,D,20180802,000000,19.17,19.385,19.01,19.22,14132,0
+NWPX.US,D,20180803,000000,19,19.81,19,19.46,16398,0
+NWPX.US,D,20180806,000000,19.37,19.82,19.305,19.68,23221,0
+NWPX.US,D,20180807,000000,19.67,19.75,19.08,19.27,41124,0
+NWPX.US,D,20180808,000000,19.25,19.25,19.015,19.08,23539,0
+NWPX.US,D,20180809,000000,19.465,19.47,18.5665,18.98,57093,0
+NWPX.US,D,20180810,000000,18.81,19.5855,18.4,18.55,61068,0
+NWPX.US,D,20180813,000000,18.55,18.89,17.9,18,47843,0
+NWPX.US,D,20180814,000000,18.01,18.52,17.78,17.88,18108,0
+NWPX.US,D,20180815,000000,17.73,18.2,17.51,17.66,8858,0
+NWPX.US,D,20180816,000000,17.69,17.74,17.14,17.52,49031,0
+NWPX.US,D,20180817,000000,17.39,17.98,17.2934,17.45,14818,0
+NWPX.US,D,20180820,000000,17.44,17.44,16.76,16.91,39747,0
+NWPX.US,D,20180821,000000,16.92,17.31,16.8,16.88,24108,0
+NWPX.US,D,20180822,000000,16.82,17.12,16.79,17,44793,0
+NWPX.US,D,20180823,000000,17,17.03,16.65,16.75,48223,0
+NWPX.US,D,20180824,000000,16.86,18,16.86,17.77,37274,0
+NWPX.US,D,20180827,000000,17.86,17.99,17.4499,17.54,25360,0
+NWPX.US,D,20180828,000000,17.55,17.92,17.55,17.85,4372,0
+NWPX.US,D,20180829,000000,17.84,18.16,17.8,18.09,9623,0
+NWPX.US,D,20180830,000000,18,18,17.72,17.98,6067,0
+NWPX.US,D,20180831,000000,17.88,18.175,17.66,18.06,12812,0
+NWPX.US,D,20180904,000000,17.92,17.99,17.71,17.94,37148,0
+NWPX.US,D,20180905,000000,17.95,17.95,17.56,17.92,15844,0
+NWPX.US,D,20180906,000000,17.87,18.2,17.09,17.89,23812,0
+NWPX.US,D,20180907,000000,17.82,18.11,17.62,17.96,13672,0
+NWPX.US,D,20180910,000000,18.17,18.17,17.49,17.62,34157,0
+NWPX.US,D,20180911,000000,17.53,17.75,17.11,17.66,15280,0
+NWPX.US,D,20180912,000000,17.6,18.18,17.41,17.93,32844,0
+NWPX.US,D,20180913,000000,17.93,18.195,17.85,17.95,16291,0
+NWPX.US,D,20180914,000000,17.88,18.88,17.88,18.79,20832,0
+NWPX.US,D,20180917,000000,18.8,19.34,18.63,19.14,16281,0
+NWPX.US,D,20180918,000000,19.19,19.45,19.09,19.3,28453,0
+NWPX.US,D,20180919,000000,19.26,19.73,18.97,19.675,17287,0
+NWPX.US,D,20180920,000000,19.64,20.13,19.4,20,38871,0
+NWPX.US,D,20180921,000000,20.03,20.84,19.86,20.84,63922,0
+NWPX.US,D,20180924,000000,20.83,20.97,20.25,20.35,50852,0
+NWPX.US,D,20180925,000000,20.35,20.35,19.46,19.53,25942,0
+NWPX.US,D,20180926,000000,19.58,20.16,19.16,19.35,29270,0
+NWPX.US,D,20180927,000000,19.43,19.85,19.39,19.56,31679,0
+NWPX.US,D,20180928,000000,19.4,19.99,19.36,19.75,34397,0
+NWPX.US,D,20181001,000000,19.84,20,19.54,19.6,31808,0
+NWPX.US,D,20181002,000000,19.61,19.87,19.5,19.75,80599,0
+NWPX.US,D,20181003,000000,19.82,19.98,19.62,19.84,113143,0
+NWPX.US,D,20181004,000000,19.84,20.74,19.52,20.36,36789,0
+NWPX.US,D,20181005,000000,20.43,20.59,19.415,20.24,27527,0
+NWPX.US,D,20181008,000000,20.1,20.6,20.08,20.33,35185,0
+NWPX.US,D,20181009,000000,20.41,20.73,20.3,20.55,122669,0
+NWPX.US,D,20181010,000000,20.48,20.74,20.17,20.53,54338,0
+NWPX.US,D,20181011,000000,19.8168,20.735,19.8168,20.19,37801,0
+NWPX.US,D,20181012,000000,20.37,20.43,19.58,19.58,94168,0
+NWPX.US,D,20181015,000000,19.6,19.835,18.74,18.88,30007,0
+NWPX.US,D,20181016,000000,18.98,19.21,18.48,18.58,25859,0
+NWPX.US,D,20181017,000000,18.52,18.95,18.39,18.62,34950,0
+NWPX.US,D,20181018,000000,18.53,18.78,18.0625,18.37,99221,0
+NWPX.US,D,20181019,000000,18.38,18.62,18.25,18.36,113592,0
+NWPX.US,D,20181022,000000,18.35,18.56,17.85,17.99,14131,0
+NWPX.US,D,20181023,000000,17.69,17.9899,17.41,17.45,37747,0
+NWPX.US,D,20181024,000000,17.44,17.8783,16.79,16.9,18330,0
+NWPX.US,D,20181025,000000,16.97,17.41,16.52,17.1,29920,0
+NWPX.US,D,20181026,000000,17.08,17.54,16.715,17.5,20191,0
+NWPX.US,D,20181029,000000,17.65,18.01,17.46,17.79,17119,0
+NWPX.US,D,20181030,000000,17.78,17.78,17.55,17.7,10580,0
+NWPX.US,D,20181031,000000,17.84,17.92,17.585,17.81,24393,0
+NWPX.US,D,20181101,000000,17.88,18.49,17.455,18.43,22948,0
+NWPX.US,D,20181102,000000,18.45,19.17,18.34,18.97,30231,0
+NWPX.US,D,20181105,000000,18.99,19.36,18.62,19.35,21960,0
+NWPX.US,D,20181106,000000,19.36,19.75,18.9,19.7,31306,0
+NWPX.US,D,20181107,000000,19.78,19.86,19.26,19.57,65873,0
+NWPX.US,D,20181108,000000,20,22.48,19.98,22.48,113799,0
+NWPX.US,D,20181109,000000,22.96,23.82,22.31,23.32,132957,0
+NWPX.US,D,20181112,000000,23.42,24.97,22.95,24.9,99754,0
+NWPX.US,D,20181113,000000,24.67,25.05,24.02,24.45,81066,0
+NWPX.US,D,20181114,000000,24.82,24.99,23.8028,24.11,65395,0
+NWPX.US,D,20181115,000000,23.97,24.17,23.72,23.95,35358,0
+NWPX.US,D,20181116,000000,23.91,24.215,23.76,23.94,65738,0
+NWPX.US,D,20181119,000000,24.01,24.45,23.94,24.1,38900,0
+NWPX.US,D,20181120,000000,23.81,23.81,22.8401,23.2,35856,0
+NWPX.US,D,20181121,000000,23.16,23.585,23.12,23.19,19748,0
+NWPX.US,D,20181123,000000,23.04,23.595,22.96,23.41,7273,0
+NWPX.US,D,20181126,000000,23.37,23.37,22.93,23.24,37104,0
+NWPX.US,D,20181127,000000,22.74,23.15,22.72,23.05,29950,0
+NWPX.US,D,20181128,000000,23.06,23.4,22.71,23.4,41465,0
+NWPX.US,D,20181129,000000,23.21,23.45,22.9963,23.44,19184,0
+NWPX.US,D,20181130,000000,23.44,23.6,22.98,23.59,40808,0
+NWPX.US,D,20181203,000000,23.59,23.59,22.52,23.4,22069,0
+NWPX.US,D,20181204,000000,23.41,23.459,22.62,22.74,20946,0
+NWPX.US,D,20181206,000000,22.66,23.21,22.1,22.35,26939,0
+NWPX.US,D,20181207,000000,22.34,22.7099,21.98,22.4,50627,0
+NWPX.US,D,20181210,000000,22.41,22.5,21.81,22.41,37313,0
+NWPX.US,D,20181211,000000,22.86,23.32,22.245,23.01,34504,0
+NWPX.US,D,20181212,000000,23.42,23.89,22.945,23.87,73143,0
+NWPX.US,D,20181213,000000,23.87,23.87,22.83,23.23,44243,0
+NWPX.US,D,20181214,000000,23.24,23.4,22.8701,23.16,29572,0
+NWPX.US,D,20181217,000000,23.26,23.46,22.07,23.05,33745,0
+NWPX.US,D,20181218,000000,23.07,23.66,23.04,23.39,32749,0
+NWPX.US,D,20181219,000000,23.39,23.5,22.725,23.4,95055,0
+NWPX.US,D,20181220,000000,23.43,23.43,22.59,22.69,76705,0
+NWPX.US,D,20181221,000000,22.62,23.1799,21,21.3,162730,0
+NWPX.US,D,20181224,000000,21.21,21.67,20.76,21.12,27575,0
+NWPX.US,D,20181226,000000,21.19,22.35,21.19,22.08,54543,0
+NWPX.US,D,20181227,000000,21.7,22.6,21.12,22.53,81417,0
+NWPX.US,D,20181228,000000,22.38,23.45,21.93,23.31,71289,0
+NWPX.US,D,20181231,000000,23.3,23.41,22.925,23.29,95208,0
+NWPX.US,D,20190102,000000,22.94,23.77,22.71,23.4,55508,0
+NWPX.US,D,20190103,000000,23.39,23.5,22.76,23.18,53561,0
+NWPX.US,D,20190104,000000,23.4,23.635,22.92,23.21,109910,0
+NWPX.US,D,20190107,000000,23.2,23.44,22.93,23.15,34117,0
+NWPX.US,D,20190108,000000,23.28,23.31,22.9,23.15,57463,0
+NWPX.US,D,20190109,000000,23.16,23.35,23.04,23.2,29359,0
+NWPX.US,D,20190110,000000,23.19,23.235,22.915,23.15,24071,0
+NWPX.US,D,20190111,000000,23.11,23.28,22.65,22.99,20885,0
+NWPX.US,D,20190114,000000,22.97,22.97,22,22.65,37825,0
+NWPX.US,D,20190115,000000,22.65,22.65,22.06,22.29,21707,0
+NWPX.US,D,20190116,000000,22.27,22.7,22.27,22.52,34922,0
+NWPX.US,D,20190117,000000,22.5,22.655,22.28,22.43,39343,0
+NWPX.US,D,20190118,000000,22.51,23.07,22.5,23.02,87887,0
+NWPX.US,D,20190122,000000,23.02,23.1402,22.18,22.43,26977,0
+NWPX.US,D,20190123,000000,22.5,22.5,21.76,21.97,21318,0
+NWPX.US,D,20190124,000000,21.91,21.97,21.26,21.56,24682,0
+NWPX.US,D,20190125,000000,21.86,22.2,21.4,21.53,18112,0
+NWPX.US,D,20190128,000000,21.49,21.79,21.02,21.66,25487,0
+NWPX.US,D,20190129,000000,21.71,22.05,21.71,21.98,25281,0
+NWPX.US,D,20190130,000000,22.15,22.5265,22,22.51,32756,0
+NWPX.US,D,20190131,000000,22.52,23.045,22.3805,23.04,31895,0
+NWPX.US,D,20190201,000000,23.09,23.15,22.8,23.05,34040,0
+NWPX.US,D,20190204,000000,23.11,23.3,22.94,23.26,12574,0
+NWPX.US,D,20190205,000000,23.41,23.41,23.07,23.15,55749,0
+NWPX.US,D,20190206,000000,23.18,23.8,23.145,23.74,43992,0
+NWPX.US,D,20190207,000000,23.56,24.41,23.43,24.32,37559,0
+NWPX.US,D,20190208,000000,24.06,24.66,24.04,24.44,21443,0
+NWPX.US,D,20190211,000000,24.45,24.79,24.12,24.68,19031,0
+NWPX.US,D,20190212,000000,24.65,25.14,24.56,24.98,35369,0
+NWPX.US,D,20190213,000000,24.95,25.56,23.6176,24.9,46324,0
+NWPX.US,D,20190214,000000,24.77,24.855,23.9524,23.98,39781,0
+NWPX.US,D,20190215,000000,24.18,24.21,23.69,23.79,29520,0
+NWPX.US,D,20190219,000000,23.8,24.3,23.59,24.05,24112,0
+NWPX.US,D,20190220,000000,24.48,24.71,24.02,24.25,56256,0
+NWPX.US,D,20190221,000000,24.24,24.86,24.17,24.74,38385,0
+NWPX.US,D,20190222,000000,24.57,25.22,24.57,25,29515,0
+NWPX.US,D,20190225,000000,25.11,25.4,24.61,25.31,36403,0
+NWPX.US,D,20190226,000000,25.32,25.98,25.19,25.98,67094,0
+NWPX.US,D,20190227,000000,25.9,25.9,25.27,25.3,17569,0
+NWPX.US,D,20190228,000000,25.3,25.35,24.66,24.67,24548,0
+NWPX.US,D,20190301,000000,24.72,24.72,23.765,24.04,45830,0
+NWPX.US,D,20190304,000000,24.08,24.39,23.94,23.95,17899,0
+NWPX.US,D,20190305,000000,23.99,24.4,23.0875,23.7,24065,0
+NWPX.US,D,20190306,000000,23.69,23.69,22.86,23.35,35315,0
+NWPX.US,D,20190307,000000,23.36,23.86,22.98,23.77,44499,0
+NWPX.US,D,20190308,000000,23.78,24.105,23.38,23.96,38154,0
+NWPX.US,D,20190311,000000,24,24.43,23.82,24.24,43511,0
+NWPX.US,D,20190312,000000,24.28,25,24.28,24.4,17900,0
+NWPX.US,D,20190313,000000,24.43,24.85,24.19,24.58,36130,0
+NWPX.US,D,20190314,000000,24.6,24.76,23.89,24.58,76425,0
+NWPX.US,D,20190315,000000,24.68,25.43,24.61,24.73,142941,0
+NWPX.US,D,20190318,000000,24.74,25.4,24.31,24.85,73211,0
+NWPX.US,D,20190319,000000,24.87,25.04,24.46,24.81,48184,0
+NWPX.US,D,20190320,000000,24.82,24.85,24.07,24.52,29831,0
+NWPX.US,D,20190321,000000,24.48,24.91,24.3,24.75,50717,0
+NWPX.US,D,20190322,000000,24.5,24.8,23.53,23.78,32768,0
+NWPX.US,D,20190325,000000,24.03,24.03,23.26,23.59,70219,0
+NWPX.US,D,20190326,000000,23.73,23.73,22.9724,23.56,72818,0
+NWPX.US,D,20190327,000000,24.03,24.175,23.28,24.03,93054,0
+NWPX.US,D,20190328,000000,24.2,24.65,23.89,24.35,143398,0
+NWPX.US,D,20190329,000000,24.45,24.53,23.85,24,123308,0
+NWPX.US,D,20190401,000000,24.12,24.99,23.81,24.71,101539,0
+NWPX.US,D,20190402,000000,24.69,24.905,24.26,24.66,66653,0
+NWPX.US,D,20190403,000000,24.61,24.93,24.42,24.57,72403,0
+NWPX.US,D,20190404,000000,24.58,25.68,24.33,25.01,63555,0
+NWPX.US,D,20190405,000000,24.99,25.93,24.99,25.65,42074,0
+NWPX.US,D,20190408,000000,25.67,26.05,25.61,26,59768,0
+NWPX.US,D,20190409,000000,25.88,25.88,25.33,25.56,28314,0
+NWPX.US,D,20190410,000000,25.55,26.3199,25.55,26.2,58532,0
+NWPX.US,D,20190411,000000,26.18,26.3,25.88,26.21,19144,0
+NWPX.US,D,20190412,000000,26.22,26.22,25.61,25.96,29388,0
+NWPX.US,D,20190415,000000,26,26,25.3,25.38,25131,0
+NWPX.US,D,20190416,000000,25.46,25.9725,25.46,25.83,50330,0
+NWPX.US,D,20190417,000000,25.82,25.9,25.17,25.63,28471,0
+NWPX.US,D,20190418,000000,25.5,26.0499,25.33,25.71,62650,0
+NWPX.US,D,20190422,000000,25.63,25.64,25.1538,25.43,31289,0
+NWPX.US,D,20190423,000000,25.4,25.51,24.41,24.63,51694,0
+NWPX.US,D,20190424,000000,24.7,24.99,24.44,24.57,28027,0
+NWPX.US,D,20190425,000000,24.58,24.65,24.1,24.46,53966,0
+NWPX.US,D,20190426,000000,24.3307,24.51,23.77,23.94,23485,0
+NWPX.US,D,20190429,000000,24.05,24.15,23.56,23.96,25324,0
+NWPX.US,D,20190430,000000,23.95,24.345,23.47,23.97,27246,0
+NWPX.US,D,20190501,000000,24,24.465,23.5,23.51,27726,0
+NWPX.US,D,20190502,000000,23.55,23.6,23.3,23.51,42528,0
+NWPX.US,D,20190503,000000,23.55,24.45,23.51,24.31,33383,0
+NWPX.US,D,20190506,000000,23.87,24.44,23.87,24.18,50579,0
+NWPX.US,D,20190507,000000,24.17,24.28,23.635,23.97,21348,0
+NWPX.US,D,20190508,000000,23.93,24.265,23.67,23.82,28703,0
+NWPX.US,D,20190509,000000,24.69,25.22,23.86,24.98,39817,0
+NWPX.US,D,20190510,000000,24.92,26.2,23.99,25.8,46818,0
+NWPX.US,D,20190513,000000,25.59,26.48,25.17,26.29,48387,0
+NWPX.US,D,20190514,000000,26.3,26.3,24.76,25.32,54101,0
+NWPX.US,D,20190515,000000,25.32,26.12,25.1729,25.89,22983,0
+NWPX.US,D,20190516,000000,25.89,26.23,25.4951,25.83,27124,0
+NWPX.US,D,20190517,000000,25.53,25.62,25.1,25.11,28021,0
+NWPX.US,D,20190520,000000,25.14,25.54,24.8,25.53,27710,0
+NWPX.US,D,20190521,000000,25.46,26.11,25.12,25.23,20849,0
+NWPX.US,D,20190522,000000,25.22,25.22,24.55,24.79,13961,0
+NWPX.US,D,20190523,000000,24.67,24.955,24.01,24.25,20495,0
+NWPX.US,D,20190524,000000,24.38,24.64,24.12,24.4,12009,0
+NWPX.US,D,20190528,000000,24.42,24.625,23.19,23.5,35473,0
+NWPX.US,D,20190529,000000,23.46,23.81,22.88,23.54,34416,0
+NWPX.US,D,20190530,000000,23.4005,24,23.04,23.22,44919,0
+NWPX.US,D,20190531,000000,23.05,24,22.9,23.24,25501,0
+NWPX.US,D,20190603,000000,23.25,23.79,22.2,23.67,22562,0
+NWPX.US,D,20190604,000000,23.84,24.4,23.7869,24.4,24948,0
+NWPX.US,D,20190605,000000,24.4,24.45,24,24.03,28005,0
+NWPX.US,D,20190606,000000,24.18,24.24,23.875,24.23,19092,0
+NWPX.US,D,20190607,000000,24.34,24.61,24,24.59,13176,0
+NWPX.US,D,20190610,000000,24.61,24.61,24.12,24.43,14175,0
+NWPX.US,D,20190611,000000,24.59,24.67,24.101,24.42,31996,0
+NWPX.US,D,20190612,000000,24.38,24.85,24.1768,24.79,21784,0
+NWPX.US,D,20190613,000000,25.04,25.95,24.9295,25.07,8917,0
+NWPX.US,D,20190614,000000,25.1,25.14,24.78,24.99,14550,0
+NWPX.US,D,20190617,000000,24.96,25.03,24.22,24.28,12387,0
+NWPX.US,D,20190618,000000,24.44,24.8,24.16,24.55,13489,0
+NWPX.US,D,20190619,000000,24.54,24.64,24.13,24.29,16122,0
+NWPX.US,D,20190620,000000,24.56,24.64,22.0775,24.56,18570,0
+NWPX.US,D,20190621,000000,24.5,25.37,24.21,25.31,87025,0
+NWPX.US,D,20190624,000000,25.33,25.89,25.33,25.36,31482,0
+NWPX.US,D,20190625,000000,25.32,25.47,25.06,25.43,20274,0
+NWPX.US,D,20190626,000000,25.27,25.5138,24.81,25.07,25575,0
+NWPX.US,D,20190627,000000,25.11,25.859,24.56,25.06,24666,0
+NWPX.US,D,20190628,000000,25.1,26,25.1,25.78,61103,0
+NWPX.US,D,20190701,000000,25.75,26.33,25.66,26.03,22717,0
+NWPX.US,D,20190702,000000,26,26.05,25.61,25.8,9507,0
+NWPX.US,D,20190703,000000,25.84,26.055,25.16,25.25,15923,0
+NWPX.US,D,20190705,000000,25.15,25.68,25.15,25.65,11057,0
+NWPX.US,D,20190708,000000,25.37,26.0535,25.1,25.55,20060,0
+NWPX.US,D,20190709,000000,25.3,25.55,24.9,25.5,9793,0
+NWPX.US,D,20190710,000000,25.5,26.02,24.9564,25.37,17903,0
+NWPX.US,D,20190711,000000,25.42,26.3088,25.05,25.64,44059,0
+NWPX.US,D,20190712,000000,25.47,25.75,25.34,25.45,15513,0
+NWPX.US,D,20190715,000000,25.68,25.68,24.91,25.57,14326,0
+NWPX.US,D,20190716,000000,25.77,25.79,25.28,25.46,13701,0
+NWPX.US,D,20190717,000000,25.49,25.49,24.25,24.34,22328,0
+NWPX.US,D,20190718,000000,24.35,24.35,23.29,23.6,30676,0
+NWPX.US,D,20190719,000000,23.38,23.8,23.26,23.46,55592,0
+NWPX.US,D,20190722,000000,23.45,23.785,22.87,23.6,19203,0
+NWPX.US,D,20190723,000000,23.56,24.03,23.56,23.83,13477,0
+NWPX.US,D,20190724,000000,23.81,24.95,23.8,24.6,10205,0
+NWPX.US,D,20190725,000000,24.6,25.34,24.1,24.26,7646,0
+NWPX.US,D,20190726,000000,24.26,24.64,23.7,24.28,16703,0
+NWPX.US,D,20190729,000000,24.25,24.32,23.54,23.54,19132,0
+NWPX.US,D,20190730,000000,23.5,24.03,23.28,23.87,23469,0
+NWPX.US,D,20190731,000000,23.79,24.18,23.36,23.36,24188,0
+NWPX.US,D,20190801,000000,23.39,23.9299,22.5,22.54,40685,0
+NWPX.US,D,20190802,000000,22.31,22.7648,21.62,22.46,23013,0
+NWPX.US,D,20190805,000000,22.16,22.76,21.58,22.55,29870,0
+NWPX.US,D,20190806,000000,18.04,23.45,18.04,22.95,41476,0
+NWPX.US,D,20190807,000000,22.78,24.56,22.54,24.36,25702,0
+NWPX.US,D,20190808,000000,24.32,26.61,23.94,26.1,36454,0
+NWPX.US,D,20190809,000000,26.2,26.7081,24.59,25.05,31014,0
+NWPX.US,D,20190812,000000,24.98,25.49,24.43,24.99,39882,0
+NWPX.US,D,20190813,000000,24.96,26.07,24.71,26.06,18249,0
+NWPX.US,D,20190814,000000,25.61,25.74,24.94,25.42,24905,0
+NWPX.US,D,20190815,000000,25.2,26.365,25.16,26.11,36475,0
+NWPX.US,D,20190816,000000,26.33,26.8,26.25,26.7,37642,0
+NWPX.US,D,20190819,000000,26.86,26.9538,25.72,25.8,28754,0
+NWPX.US,D,20190820,000000,26.032,26.69,25.06,26.5,34917,0
+NWPX.US,D,20190821,000000,26.87,27.8078,26.255,26.61,48387,0
+NWPX.US,D,20190822,000000,26.31,26.31,25.74,26.09,15272,0
+NWPX.US,D,20190823,000000,25.66,25.7077,24.765,24.95,24038,0
+NWPX.US,D,20190826,000000,25.23,25.335,24.76,25.09,13500,0
+NWPX.US,D,20190827,000000,24.825,24.825,23.7401,23.83,26568,0
+NWPX.US,D,20190828,000000,23.8,24.07,22.63,23.01,36560,0
+NWPX.US,D,20190829,000000,23.26,23.36,22.5201,23.13,47024,0
+NWPX.US,D,20190830,000000,23.25,23.34,22.6388,23,64902,0
+NWPX.US,D,20190903,000000,23.05,25.1,23.05,24.92,38670,0
+NWPX.US,D,20190904,000000,25.04,25.82,25,25.48,22960,0
+NWPX.US,D,20190905,000000,25.7,25.7,24.54,24.73,12526,0
+NWPX.US,D,20190906,000000,24.75,24.9485,24.17,24.5,24440,0
+NWPX.US,D,20190909,000000,24.64,25.16,24.64,25.15,10491,0
+NWPX.US,D,20190910,000000,25.07,26.16,25.07,26.13,14509,0
+NWPX.US,D,20190911,000000,26.19,27.9799,26.025,27.95,23498,0
+NWPX.US,D,20190912,000000,27.74,28.1,27.155,27.89,29938,0
+NWPX.US,D,20190913,000000,27.9,28.12,27.61,28.01,26690,0
+NWPX.US,D,20190916,000000,27.74,28.93,27.405,28.19,32244,0
+NWPX.US,D,20190917,000000,28.2,28.2,27.62,27.97,20651,0
+NWPX.US,D,20190918,000000,27.97,27.97,27.36,27.82,16881,0
+NWPX.US,D,20190919,000000,27.83,28.26,27.83,28.14,32329,0
+NWPX.US,D,20190920,000000,28.11,28.78,28.045,28.43,65974,0
+NWPX.US,D,20190923,000000,28.15,28.32,27.66,27.97,15212,0
+NWPX.US,D,20190924,000000,28.03,28.03,25.965,26.66,24698,0
+NWPX.US,D,20190925,000000,26.67,27.95,26.67,27.81,17201,0
+NWPX.US,D,20190926,000000,27.83,27.83,26.9,27.33,21787,0
+NWPX.US,D,20190927,000000,27.18,28.38,27.18,27.87,26005,0
+NWPX.US,D,20190930,000000,27.8,28.24,27.8,28.15,26591,0
+NWPX.US,D,20191001,000000,28.03,28.25,27.24,27.62,24546,0
+NWPX.US,D,20191002,000000,27.4,28.19,26.99,27.6,46646,0
+NWPX.US,D,20191003,000000,27.51,27.73,26.79,27.6,22562,0
+NWPX.US,D,20191004,000000,27.73,27.99,27.37,27.74,16872,0
+NWPX.US,D,20191007,000000,27.74,27.82,27.18,27.3,23439,0
+NWPX.US,D,20191008,000000,27.11,27.11,26.3926,26.84,25862,0
+NWPX.US,D,20191009,000000,26.82,26.995,25.79,26.72,33065,0
+NWPX.US,D,20191010,000000,26.79,27,25.02,26.61,56305,0
+NWPX.US,D,20191011,000000,26.9,27.81,26.9,27.24,52465,0
+NWPX.US,D,20191014,000000,27.32,27.5,26.93,27.14,25422,0
+NWPX.US,D,20191015,000000,26.8,27.49,26.77,27.1,22190,0
+NWPX.US,D,20191016,000000,27.04,27.395,27.04,27.22,12918,0
+NWPX.US,D,20191017,000000,27.19,27.98,27.19,27.68,24893,0
+NWPX.US,D,20191018,000000,27.51,28.09,27.51,27.9,53799,0
+NWPX.US,D,20191021,000000,27.92,28.59,27.92,28.31,34955,0
+NWPX.US,D,20191022,000000,28.26,29.28,28.23,29.04,33333,0
+NWPX.US,D,20191023,000000,28.86,29.27,28.71,29.15,17411,0
+NWPX.US,D,20191024,000000,29.12,29.15,28.6,28.77,17462,0
+NWPX.US,D,20191025,000000,28.83,29.7987,28.83,29.5,31512,0
+NWPX.US,D,20191028,000000,29.47,29.87,29.38,29.55,25555,0
+NWPX.US,D,20191029,000000,29.345,29.8509,29.34,29.6,21567,0
+NWPX.US,D,20191030,000000,29.6,29.88,29.44,29.8,24003,0
+NWPX.US,D,20191031,000000,32,33.1899,30.45,30.5,108326,0
+NWPX.US,D,20191101,000000,30.62,31.16,30.44,30.92,70698,0
+NWPX.US,D,20191104,000000,31.01,33,31.0067,32.44,223422,0
+NWPX.US,D,20191105,000000,32.8,33.23,32.35,33.04,139841,0
+NWPX.US,D,20191106,000000,33.05,33.57,32.52,33.455,88712,0
+NWPX.US,D,20191107,000000,33.6,33.69,32.94,33.45,112689,0
+NWPX.US,D,20191108,000000,33.14,33.38,32.5788,33.22,44622,0
+NWPX.US,D,20191111,000000,33.12,33.12,32.0501,32.5,173839,0
+NWPX.US,D,20191112,000000,32.36,32.97,32.05,32.92,71563,0
+NWPX.US,D,20191113,000000,32.85,33.68,32.67,33.3,72974,0
+NWPX.US,D,20191114,000000,33.28,33.69,33.28,33.43,41248,0
+NWPX.US,D,20191115,000000,33.69,33.69,33.025,33.49,35773,0
+NWPX.US,D,20191118,000000,33.3,33.74,32.98,33.68,61356,0
+NWPX.US,D,20191119,000000,33.73,33.9,33.41,33.48,153436,0
+NWPX.US,D,20191120,000000,33.29,33.425,32.6,32.84,102883,0
+NWPX.US,D,20191121,000000,32.88,32.9,31.9,32.7,72781,0
+NWPX.US,D,20191122,000000,32.73,33.48,32.47,33.33,51099,0
+NWPX.US,D,20191125,000000,33.3,34.15,33.3,33.99,84038,0
+NWPX.US,D,20191126,000000,34,34.25,33.77,33.95,50788,0
+NWPX.US,D,20191127,000000,34.03,34.67,33.73,34.51,149558,0
+NWPX.US,D,20191129,000000,34.51,34.51,33.93,34.33,22378,0
+NWPX.US,D,20191202,000000,34.43,34.7,33.56,33.94,68694,0
+NWPX.US,D,20191203,000000,33.52,33.81,32.9816,33.79,88146,0
+NWPX.US,D,20191204,000000,33.92,34.445,33.83,34.04,56516,0
+NWPX.US,D,20191205,000000,34.22,34.67,34.02,34.27,122301,0
+NWPX.US,D,20191206,000000,34.39,34.485,33.65,34.27,80200,0
+NWPX.US,D,20191209,000000,34.22,34.67,34.01,34.575,53479,0
+NWPX.US,D,20191210,000000,34.47,34.6,34.0536,34.38,53961,0
+NWPX.US,D,20191211,000000,34.42,34.7,34.02,34.6,66615,0
+NWPX.US,D,20191212,000000,34.7,34.8,34.4,34.49,69057,0
+NWPX.US,D,20191213,000000,34.5,34.5,33.54,33.99,50590,0
+NWPX.US,D,20191216,000000,34.08,34.24,33.55,33.63,71206,0
+NWPX.US,D,20191217,000000,33.62,34.02,32.97,33.99,59634,0
+NWPX.US,D,20191218,000000,33.98,34.01,33.28,33.67,60293,0
+NWPX.US,D,20191219,000000,33.61,33.75,33.29,33.47,48114,0
+NWPX.US,D,20191220,000000,33.49,33.49,32.77,32.87,60983,0
+NWPX.US,D,20191223,000000,32.9,32.9,32.18,32.69,53881,0
+NWPX.US,D,20191224,000000,32.55,32.6,32.36,32.53,24228,0
+NWPX.US,D,20191226,000000,32.61,33.37,32.61,33.2,56700,0
+NWPX.US,D,20191227,000000,33.29,33.29,32.785,33.06,39894,0
+NWPX.US,D,20191230,000000,33.12,33.52,32.75,33.25,64368,0
+NWPX.US,D,20191231,000000,33.26,33.42,32.85,33.31,129192,0
+NWPX.US,D,20200102,000000,33.48,33.6,32.41,33.17,78404,0
+NWPX.US,D,20200103,000000,32.88,33.51,32.47,33.33,59375,0
+NWPX.US,D,20200106,000000,33.12,33.4,32.9,33.04,37640,0
+NWPX.US,D,20200107,000000,32.92,33.3,32,32.33,59894,0
+NWPX.US,D,20200108,000000,32.34,32.69,31.77,31.89,75748,0
+NWPX.US,D,20200109,000000,31.83,32.55,31.69,32.27,84665,0
+NWPX.US,D,20200110,000000,32.13,32.63,31.77,32.3,94676,0
+NWPX.US,D,20200113,000000,32.23,32.7,31.87,32.66,81133,0
+NWPX.US,D,20200114,000000,32.57,33.47,32.57,33,114480,0
+NWPX.US,D,20200115,000000,33.07,33.9,33.07,33.66,77278,0
+NWPX.US,D,20200116,000000,33.77,34.47,33.57,34.09,121730,0
+NWPX.US,D,20200117,000000,34.23,34.24,33.28,33.58,75933,0
+NWPX.US,D,20200121,000000,33.52,33.68,32.88,33.57,67522,0
+NWPX.US,D,20200122,000000,33.54,33.92,33.4,33.85,142985,0
+NWPX.US,D,20200123,000000,33.82,35.43,33.55,35.34,110876,0
+NWPX.US,D,20200124,000000,35.45,35.72,34.27,34.36,64336,0
+NWPX.US,D,20200127,000000,33.76,34.13,33.655,33.79,53285,0
+NWPX.US,D,20200128,000000,33.9,34.28,33.74,33.83,33513,0
+NWPX.US,D,20200129,000000,33.93,33.94,33.35,33.41,38619,0
+NWPX.US,D,20200130,000000,33.11,33.315,32.255,32.96,43153,0
+NWPX.US,D,20200131,000000,32.73,33,32.54,32.73,73954,0
+NWPX.US,D,20200203,000000,33,34.82,33,34.72,89568,0
+NWPX.US,D,20200204,000000,34.92,35.2,33.5,33.69,80263,0
+NWPX.US,D,20200205,000000,34.03,34.2,33.07,33.51,36109,0
+NWPX.US,D,20200206,000000,33.53,33.72,32.529,32.83,36494,0
+NWPX.US,D,20200207,000000,32.73,34.25,32.6832,33.88,69233,0
+NWPX.US,D,20200210,000000,33.75,34.19,33.38,34,50619,0
+NWPX.US,D,20200211,000000,34.09,35.2,33.93,34.92,37387,0
+NWPX.US,D,20200212,000000,35.18,35.7518,34.89,35.13,44181,0
+NWPX.US,D,20200213,000000,35.12,35.35,34.94,35.35,61915,0
+NWPX.US,D,20200214,000000,35.35,36.04,35.25,35.87,56066,0
+NWPX.US,D,20200218,000000,35.81,36.17,35.565,36.13,27917,0
+NWPX.US,D,20200219,000000,36.17,36.7,35.83,35.88,42147,0
+NWPX.US,D,20200220,000000,35.87,35.9,34.08,34.59,80648,0
+NWPX.US,D,20200221,000000,34.6,34.6,33.81,33.87,36293,0
+NWPX.US,D,20200224,000000,32.46,33.77,32.46,33.74,52281,0
+NWPX.US,D,20200225,000000,33.72,33.72,32.05,32.21,58172,0
+NWPX.US,D,20200226,000000,32.36,32.97,31.9978,32.7,76244,0
+NWPX.US,D,20200227,000000,32.04,33.85,32.04,32.59,50929,0
+NWPX.US,D,20200228,000000,31.762,32.08,30.9327,31.55,93889,0
+NWPX.US,D,20200302,000000,32,33.22,31.26,33.11,50972,0
+NWPX.US,D,20200303,000000,34.02,35.52,31.54,31.6,87335,0
+NWPX.US,D,20200304,000000,32.38,32.74,31.655,32.25,104351,0
+NWPX.US,D,20200305,000000,31.57,31.85,30.1,30.34,74463,0
+NWPX.US,D,20200306,000000,29.88,30.4,28.62,30.28,86635,0
+NWPX.US,D,20200309,000000,28.55,28.55,26.04,26.35,107225,0
+NWPX.US,D,20200310,000000,26.85,27.24,24.93,25.31,62299,0
+NWPX.US,D,20200311,000000,24.48,25.25,24.4726,24.81,99741,0
+NWPX.US,D,20200312,000000,23.24,24.11,21.2,21.775,95544,0
+NWPX.US,D,20200313,000000,22.93,23.71,21.87,23.71,81572,0
+NWPX.US,D,20200316,000000,21.16,23.625,19.09,19.33,85313,0
+NWPX.US,D,20200317,000000,20.07,23.162,19.24,22.72,116494,0
+NWPX.US,D,20200318,000000,21.13,22.36,19.05,19.67,107836,0
+NWPX.US,D,20200319,000000,19.66,23.53,19.66,21.95,103486,0
+NWPX.US,D,20200320,000000,22.7,23.93,18.9,22.12,144532,0
+NWPX.US,D,20200323,000000,22.28,22.28,18.52,21.12,73426,0
+NWPX.US,D,20200324,000000,21.84,22.8,21.4733,22.43,62969,0
+NWPX.US,D,20200325,000000,22.46,23.73,21.5,22.86,51212,0
+NWPX.US,D,20200326,000000,23.4,26.9,23.215,26.65,99368,0
+NWPX.US,D,20200327,000000,25.71,25.71,21.03,21.6,124069,0
+NWPX.US,D,20200330,000000,21.74,23.54,21.25,22.17,66713,0
+NWPX.US,D,20200331,000000,22.14,23.17,20.14,22.25,144539,0
+NWPX.US,D,20200401,000000,21.91,21.91,20.025,20.11,89940,0
+NWPX.US,D,20200402,000000,20.2,21.72,19.41,21.63,93726,0
+NWPX.US,D,20200403,000000,21.34,22.62,21.34,22.25,54229,0
+NWPX.US,D,20200406,000000,23.33,25.14,23.33,24.77,98260,0
+NWPX.US,D,20200407,000000,25.24,26.285,23.65,23.8,66061,0
+NWPX.US,D,20200408,000000,24.41,25.4103,24.15,24.77,45508,0
+NWPX.US,D,20200409,000000,25.6,26.44,25.385,26.29,51790,0
+NWPX.US,D,20200413,000000,26.21,26.77,24.72,24.78,50249,0
+NWPX.US,D,20200414,000000,25.53,26.4611,25.12,25.63,48756,0
+NWPX.US,D,20200415,000000,25.49,25.49,24.5,24.51,183274,0
+NWPX.US,D,20200416,000000,24.5,24.675,22.79,23.13,142538,0
+NWPX.US,D,20200417,000000,23.98,24.48,23.53,23.8,164216,0
+NWPX.US,D,20200420,000000,23.5,24,23.22,23.47,53051,0
+NWPX.US,D,20200421,000000,22.64,23.43,22.48,22.94,48691,0
+NWPX.US,D,20200422,000000,23.56,23.565,22.63,22.8,59004,0
+NWPX.US,D,20200423,000000,22.95,23.49,22.51,22.85,45609,0
+NWPX.US,D,20200424,000000,22.92,23.01,22.18,22.99,100564,0
+NWPX.US,D,20200427,000000,23.1,23.77,23.08,23.39,93925,0
+NWPX.US,D,20200428,000000,24.44,24.89,23.84,24.55,58601,0
+NWPX.US,D,20200429,000000,24.7,25.87,24.69,25.64,77248,0
+NWPX.US,D,20200430,000000,24.99,25.17,24.21,24.32,72888,0
+NWPX.US,D,20200501,000000,23.69,24,23.02,24,67581,0
+NWPX.US,D,20200504,000000,23.43,24.13,23.1625,23.93,47113,0
+NWPX.US,D,20200505,000000,24.56,24.56,22.71,22.81,99477,0
+NWPX.US,D,20200506,000000,23.1,23.38,22.22,22.25,50487,0
+NWPX.US,D,20200507,000000,22.45,23.125,22.29,22.65,56477,0
+NWPX.US,D,20200508,000000,22.48,23.41,22.14,22.52,81995,0
+NWPX.US,D,20200511,000000,22.25,22.47,20.15,21.05,125891,0
+NWPX.US,D,20200512,000000,21.06,22.17,20.79,20.84,82926,0
+NWPX.US,D,20200513,000000,20.65,20.65,19.6024,20.29,78590,0
+NWPX.US,D,20200514,000000,20,20.4227,19.33,20.23,132859,0
+NWPX.US,D,20200515,000000,20.15,20.77,20.15,20.28,66812,0
+NWPX.US,D,20200518,000000,21.3,22.82,20.88,22.36,78345,0
+NWPX.US,D,20200519,000000,22.32,23.14,22.17,22.18,57974,0
+NWPX.US,D,20200520,000000,22.44,23.41,22.44,23.18,49366,0
+NWPX.US,D,20200521,000000,23.22,23.435,22.64,22.64,47336,0
+NWPX.US,D,20200522,000000,22.71,23.74,22.63,23.26,36536,0
+NWPX.US,D,20200526,000000,24.22,24.75,23.73,24.75,103306,0
+NWPX.US,D,20200527,000000,25.37,25.86,24.465,25.73,97728,0
+NWPX.US,D,20200528,000000,25.97,26.07,24.73,24.91,89197,0
+NWPX.US,D,20200529,000000,24.85,25.31,23.67,25.09,85633,0
+NWPX.US,D,20200601,000000,25.3,25.5,24.5,24.5,55474,0
+NWPX.US,D,20200602,000000,24.78,25.08,23.66,24.21,71242,0
+NWPX.US,D,20200603,000000,24.67,25.52,24.6,24.87,42038,0
+NWPX.US,D,20200604,000000,24.77,25.56,24.77,25.37,57476,0
+NWPX.US,D,20200605,000000,26.64,27.37,26.13,26.84,85625,0
+NWPX.US,D,20200608,000000,26.95,27.565,26.67,26.92,63331,0
+NWPX.US,D,20200609,000000,26.61,27.18,25.435,26.37,82607,0
+NWPX.US,D,20200610,000000,26.22,26.26,25.27,25.46,58436,0
+NWPX.US,D,20200611,000000,24.33,24.98,22.82,22.89,84445,0
+NWPX.US,D,20200612,000000,23.96,24.5,22.88,23.72,73645,0
+NWPX.US,D,20200615,000000,22.88,25.47,22.88,25.04,91506,0
+NWPX.US,D,20200616,000000,26.18,26.565,25.37,25.72,72674,0
+NWPX.US,D,20200617,000000,25.75,25.83,25.05,25.07,65379,0
+NWPX.US,D,20200618,000000,24.84,25.49,24.35,24.5,100659,0
+NWPX.US,D,20200619,000000,24.93,25.39,24.54,24.6,225314,0
+NWPX.US,D,20200622,000000,24.3,25.43,24.3,25.13,84048,0
+NWPX.US,D,20200623,000000,25.49,25.55,24.95,25.13,67857,0
+NWPX.US,D,20200624,000000,24.81,25,23.69,23.78,74395,0
+NWPX.US,D,20200625,000000,23.61,23.92,23.07,23.82,51710,0
+NWPX.US,D,20200626,000000,23.6,23.6,22.48,22.75,112658,0
+NWPX.US,D,20200629,000000,23.23,24.97,23.23,24.33,69944,0
+NWPX.US,D,20200630,000000,24.2,25.4,24.2,25.07,89548,0
+NWPX.US,D,20200701,000000,25.13,25.63,24.87,25.54,98575,0
+NWPX.US,D,20200702,000000,26.07,26.27,24.265,24.58,44281,0
+NWPX.US,D,20200706,000000,25.22,25.22,24.46,24.71,36305,0
+NWPX.US,D,20200707,000000,24.27,25.05,24.09,24.2,41395,0
+NWPX.US,D,20200708,000000,24.03,24.45,23.5,23.79,43971,0
+NWPX.US,D,20200709,000000,23.67,23.685,22.69,22.88,40308,0
+NWPX.US,D,20200710,000000,24.16,24.46,23.2,23.94,50962,0
+NWPX.US,D,20200713,000000,24.37,24.72,24.01,24.11,50260,0
+NWPX.US,D,20200714,000000,24.19,24.5,23.99,24.5,66103,0
+NWPX.US,D,20200715,000000,25.25,25.89,25.16,25.43,72812,0
+NWPX.US,D,20200716,000000,25.39,25.61,24.99,25.48,46205,0
+NWPX.US,D,20200717,000000,25.47,26.14,25.36,25.61,64868,0
+NWPX.US,D,20200720,000000,25.43,25.5,24.61,24.99,24905,0
+NWPX.US,D,20200721,000000,25.22,25.85,25.22,25.43,38408,0
+NWPX.US,D,20200722,000000,25.29,26.12,25.29,25.34,39367,0
+NWPX.US,D,20200723,000000,25.37,25.975,25.37,25.62,41891,0
+NWPX.US,D,20200724,000000,25.37,25.88,25.15,25.23,44879,0
+NWPX.US,D,20200727,000000,25.16,25.99,24.98,25.91,46319,0
+NWPX.US,D,20200728,000000,25.82,26.19,25.56,25.68,48662,0
+NWPX.US,D,20200729,000000,25.69,26.44,25.46,25.7,56921,0
+NWPX.US,D,20200730,000000,25.29,25.78,25.15,25.44,63359,0
+NWPX.US,D,20200731,000000,25.28,25.28,24.0401,24.85,55151,0
+NWPX.US,D,20200803,000000,25.05,25.36,24.74,25.33,59238,0
+NWPX.US,D,20200804,000000,25.35,25.7699,25.14,25.51,38997,0
+NWPX.US,D,20200805,000000,25.96,27.29,25.96,26.97,90338,0
+NWPX.US,D,20200806,000000,27.13,27.98,27.13,27.88,51425,0
+NWPX.US,D,20200807,000000,27.64,28.36,27.44,28.09,44856,0
+NWPX.US,D,20200810,000000,28.22,29.45,28.22,28.79,44613,0
+NWPX.US,D,20200811,000000,29.16,29.78,29.14,29.19,46479,0
+NWPX.US,D,20200812,000000,29.74,29.81,28.03,28.25,83232,0
+NWPX.US,D,20200813,000000,28.19,28.43,27.585,28.4,41252,0
+NWPX.US,D,20200814,000000,28.18,28.575,28.02,28.37,27029,0
+NWPX.US,D,20200817,000000,28.57,28.57,27.59,27.78,60243,0
+NWPX.US,D,20200818,000000,27.75,27.81,27.1,27.57,29729,0
+NWPX.US,D,20200819,000000,27.62,28,27.33,27.41,26012,0
+NWPX.US,D,20200820,000000,26.88,27.74,24.78,27.64,63107,0
+NWPX.US,D,20200821,000000,27.56,27.9,27.19,27.72,68834,0
+NWPX.US,D,20200824,000000,28.2,28.2,27.495,27.69,34274,0
+NWPX.US,D,20200825,000000,27.87,27.88,27.475,27.84,25578,0
+NWPX.US,D,20200826,000000,27.69,28.08,27.46,28.02,33040,0
+NWPX.US,D,20200827,000000,28.02,28.29,27.71,28.01,31161,0
+NWPX.US,D,20200828,000000,28.24,28.53,27.97,28.45,31553,0
+NWPX.US,D,20200831,000000,28.45,28.58,28.13,28.33,39720,0
+NWPX.US,D,20200901,000000,28.25,28.56,27.96,28.54,19030,0
+NWPX.US,D,20200902,000000,28.4,28.71,28,28.63,22476,0
+NWPX.US,D,20200903,000000,28.55,29.43,27.41,27.41,26403,0
+NWPX.US,D,20200904,000000,27.99,27.99,26.78,27.29,40504,0
+NWPX.US,D,20200908,000000,27.17,27.38,26.67,26.85,20664,0
+NWPX.US,D,20200909,000000,27.22,27.51,26.65,27.18,33003,0
+NWPX.US,D,20200910,000000,27.4,27.4,26.59,27.02,22590,0
+NWPX.US,D,20200911,000000,27.59,27.87,26.79,27.05,25898,0
+NWPX.US,D,20200914,000000,26.96,27.2,25.5091,26.58,43041,0
+NWPX.US,D,20200915,000000,26.68,27.09,26.58,26.66,19317,0
+NWPX.US,D,20200916,000000,26.9,27.09,26.29,26.52,40204,0
+NWPX.US,D,20200917,000000,26.37,26.9,26.37,26.76,30555,0
+NWPX.US,D,20200918,000000,26.94,27.41,26.02,26.57,104120,0
+NWPX.US,D,20200921,000000,26.1,26.1,25.0801,25.39,38494,0
+NWPX.US,D,20200922,000000,25.62,25.62,24.53,25.22,33564,0
+NWPX.US,D,20200923,000000,25.14,25.465,24.46,24.59,31093,0
+NWPX.US,D,20200924,000000,24.6,25.38,24.31,25.24,32613,0
+NWPX.US,D,20200925,000000,25.03,25.74,25.03,25.4,32936,0
+NWPX.US,D,20200928,000000,25.75,29.29,25.75,29.01,134494,0
+NWPX.US,D,20200929,000000,28.93,28.93,26.87,27.64,38995,0
+NWPX.US,D,20200930,000000,27.93,28.085,26.1,26.46,24472,0
+NWPX.US,D,20201001,000000,26.85,27.52,26.85,27.03,41316,0
+NWPX.US,D,20201002,000000,26.75,27.855,26.75,27.55,15833,0
+NWPX.US,D,20201005,000000,26.5,28.37,26.5,27.45,42760,0
+NWPX.US,D,20201006,000000,27.84,28.13,26.94,26.94,30835,0
+NWPX.US,D,20201007,000000,27.55,28.37,27.55,28.24,25477,0
+NWPX.US,D,20201008,000000,28.24,28.94,27.905,28.55,21980,0
+NWPX.US,D,20201009,000000,28.91,28.98,27.9,28.37,14414,0
+NWPX.US,D,20201012,000000,28.57,31.35,28.485,30.77,103744,0
+NWPX.US,D,20201013,000000,31.07,31.315,30.145,30.35,48698,0
+NWPX.US,D,20201014,000000,30.35,30.35,29.31,29.31,36853,0
+NWPX.US,D,20201015,000000,29.14,30.63,28.64,30,47963,0
+NWPX.US,D,20201016,000000,29.72,31.495,29.35,30.62,223787,0
+NWPX.US,D,20201019,000000,30.52,31.29,29.8,29.97,33233,0
+NWPX.US,D,20201020,000000,30.3,30.3,29.65,29.91,24464,0
+NWPX.US,D,20201021,000000,29.62,30.81,29.62,29.87,26400,0
+NWPX.US,D,20201022,000000,29.94,30.33,29.2,29.3,28777,0
+NWPX.US,D,20201023,000000,29.65,31.45,29.65,30.5,48422,0
+NWPX.US,D,20201026,000000,30.08,30.5,29.88,30.22,22959,0
+NWPX.US,D,20201027,000000,30.05,30.41,29.16,29.28,31854,0
+NWPX.US,D,20201028,000000,28.63,29.52,26.77,26.87,98410,0
+NWPX.US,D,20201029,000000,26.8,27.86,26.36,27.57,34961,0
+NWPX.US,D,20201030,000000,27.58,27.725,26.625,26.8,43962,0
+NWPX.US,D,20201102,000000,27.27,27.56,26.95,27.06,67793,0
+NWPX.US,D,20201103,000000,27.65,28.24,27.5,28.13,28551,0
+NWPX.US,D,20201104,000000,27.45,28.19,25.735,26.86,42724,0
+NWPX.US,D,20201105,000000,27.24,28.7,26.59,27.28,41549,0
+NWPX.US,D,20201106,000000,27.13,27.22,26.135,26.52,31452,0
+NWPX.US,D,20201109,000000,28.88,29.1799,26.6001,26.79,45621,0
+NWPX.US,D,20201110,000000,27.26,29,27.26,28.64,35749,0
+NWPX.US,D,20201111,000000,28.61,28.68,27.89,28.15,41524,0
+NWPX.US,D,20201112,000000,27.84,29.1,27.02,27.16,41527,0
+NWPX.US,D,20201113,000000,27.34,28.302,26.88,27.82,24499,0
+NWPX.US,D,20201116,000000,27.99,28.96,27.61,28.54,32010,0
+NWPX.US,D,20201117,000000,28.21,28.88,28.15,28.27,22045,0
+NWPX.US,D,20201118,000000,28.3,28.73,27.67,27.91,42225,0
+NWPX.US,D,20201119,000000,27.7,28.49,27.3699,28.49,30702,0
+NWPX.US,D,20201120,000000,28.19,29.44,27.3583,29.01,36542,0
+NWPX.US,D,20201123,000000,29.5,29.7,28.7,29,30253,0
+NWPX.US,D,20201124,000000,29.32,30.48,29.31,30.25,34075,0
+NWPX.US,D,20201125,000000,29.9,30.005,28.51,29.22,33207,0
+NWPX.US,D,20201127,000000,29.29,29.36,28.6,29.01,8952,0
+NWPX.US,D,20201130,000000,29,30.26,28.365,28.78,31691,0
+NWPX.US,D,20201201,000000,29.17,30.04,29.0001,29.18,31914,0
+NWPX.US,D,20201202,000000,28.82,30.15,28.82,29.17,28965,0
+NWPX.US,D,20201203,000000,29.3,29.57,28.2601,28.53,14754,0
+NWPX.US,D,20201204,000000,28.89,29.72,28.67,29.27,40533,0
+NWPX.US,D,20201207,000000,29.48,29.48,28.75,28.75,28155,0
+NWPX.US,D,20201208,000000,28.6,28.67,27.51,27.74,62425,0
+NWPX.US,D,20201209,000000,27.89,28.225,27.3,27.55,63306,0
+NWPX.US,D,20201210,000000,27.58,29.18,27.54,28.09,42673,0
+NWPX.US,D,20201211,000000,28.06,28.75,27.6496,27.82,75656,0
+NWPX.US,D,20201214,000000,27.88,28.365,26.8,26.93,38546,0
+NWPX.US,D,20201215,000000,27.4,28.56,27.3237,28.43,129488,0
+NWPX.US,D,20201216,000000,28.55,28.775,27.595,28.26,59725,0
+NWPX.US,D,20201217,000000,28.6,28.6,27.86,28.38,55660,0
+NWPX.US,D,20201218,000000,28.58,28.58,27.07,27.32,127511,0
+NWPX.US,D,20201221,000000,27.01,27.79,26.56,26.95,91018,0
+NWPX.US,D,20201222,000000,27.1,27.1,25.88,26.11,51284,0
+NWPX.US,D,20201223,000000,26.4,27.6467,26.33,27.04,41542,0
+NWPX.US,D,20201224,000000,27.405,28.02,27.11,27.89,28577,0
+NWPX.US,D,20201228,000000,28.11,28.84,27.68,28.24,27065,0
+NWPX.US,D,20201229,000000,28.37,28.37,27.05,27.37,15510,0
+NWPX.US,D,20201230,000000,26.82,27.77,26.73,27.49,20328,0
+NWPX.US,D,20201231,000000,27.75,28.72,27.69,28.3,29353,0
+NWPX.US,D,20210104,000000,28.44,28.6,27.44,27.51,30155,0
+NWPX.US,D,20210105,000000,27.51,27.8,27.01,27.2,32673,0
+NWPX.US,D,20210106,000000,27.86,30.67,27.86,30.36,80412,0
+NWPX.US,D,20210107,000000,30.5,30.635,29.42,30.22,50331,0
+NWPX.US,D,20210108,000000,30.21,30.3,29.37,30.18,28864,0
+NWPX.US,D,20210111,000000,29.46,30.18,29.239,30.08,32625,0
+NWPX.US,D,20210112,000000,30.21,31.995,30.21,31.59,41012,0
+NWPX.US,D,20210113,000000,31.44,31.55,30.235,30.73,67656,0
+NWPX.US,D,20210114,000000,30.83,31.91,30.83,31.6,47089,0
+NWPX.US,D,20210115,000000,31.42,31.8696,30.78,31.53,65236,0
+NWPX.US,D,20210119,000000,31.69,31.69,30.76,31.12,26071,0
+NWPX.US,D,20210120,000000,31.12,32.57,31.12,32.23,37885,0
+NWPX.US,D,20210121,000000,32.18,32.31,31.88,32.2,35416,0
+NWPX.US,D,20210122,000000,31.75,32.26,31.41,32,48069,0
+NWPX.US,D,20210125,000000,31.72,31.75,30.47,30.8,40250,0
+NWPX.US,D,20210126,000000,31.07,31.07,30.12,30.82,41933,0
+NWPX.US,D,20210127,000000,29.97,30.63,29.38,30.15,40529,0
+NWPX.US,D,20210128,000000,30.6,30.754,29.73,30.17,33757,0
+NWPX.US,D,20210129,000000,30.19,30.86,29.7,30.25,49426,0
+NWPX.US,D,20210201,000000,30.48,31.265,30.08,31.24,35482,0
+NWPX.US,D,20210202,000000,32.085,32.085,30.95,31.47,33248,0
+NWPX.US,D,20210203,000000,30.335,31.76,30.335,31.47,24620,0
+NWPX.US,D,20210204,000000,31.46,31.9,31.11,31.9,26750,0
+NWPX.US,D,20210205,000000,31.89,32,31.46,31.8,30828,0
+NWPX.US,D,20210208,000000,31.92,32.16,31.64,31.77,25022,0
+NWPX.US,D,20210209,000000,31.8,32.25,31.17,32.21,29129,0
+NWPX.US,D,20210210,000000,32.5,33.05,31.75,32,28970,0
+NWPX.US,D,20210211,000000,31.83,32.475,31.25,31.91,30851,0
+NWPX.US,D,20210212,000000,31.78,32.32,31.0412,32.04,22838,0
+NWPX.US,D,20210216,000000,32.59,32.59,31.16,32.24,24382,0
+NWPX.US,D,20210217,000000,31.92,32.71,31.84,32.63,31448,0
+NWPX.US,D,20210218,000000,32.4,32.66,32.115,32.2,20468,0
+NWPX.US,D,20210219,000000,32.44,33.39,32.44,32.97,32464,0
+NWPX.US,D,20210222,000000,32.88,34.24,32.7,33.92,44558,0
+NWPX.US,D,20210223,000000,33.88,35.4899,33.13,35.34,55198,0
+NWPX.US,D,20210224,000000,35.61,36.88,34.72,36.28,54806,0
+NWPX.US,D,20210225,000000,36.12,38.075,35.65,35.89,71840,0
+NWPX.US,D,20210226,000000,35.89,36.859,33.86,34.03,39608,0
+NWPX.US,D,20210301,000000,34.86,37.05,34.8546,36.07,67861,0
+NWPX.US,D,20210302,000000,36,36.02,35.02,35.12,17113,0
+NWPX.US,D,20210303,000000,35.32,35.93,34.54,34.54,41478,0
+NWPX.US,D,20210304,000000,34.06,34.06,30.52,33.12,103023,0
+NWPX.US,D,20210305,000000,33.17,34.25,32.525,34.25,58268,0
+NWPX.US,D,20210308,000000,34.25,34.85,33.31,33.91,55813,0
+NWPX.US,D,20210309,000000,33.8,34.48,33.8,33.84,60864,0
+NWPX.US,D,20210310,000000,33.98,34.5,33.895,34.31,51817,0
+NWPX.US,D,20210311,000000,34.74,35,34.03,34.33,41024,0
+NWPX.US,D,20210312,000000,34.56,34.99,34.04,34.81,35981,0
+NWPX.US,D,20210315,000000,34.74,34.74,33.24,33.63,34751,0
+NWPX.US,D,20210316,000000,33.28,33.755,32.61,33.39,35516,0
+NWPX.US,D,20210317,000000,33.35,34.02,33,33.72,69230,0
+NWPX.US,D,20210318,000000,33.7,34,33.08,33.3,36958,0
+NWPX.US,D,20210319,000000,33.25,33.97,32.61,33.89,173766,0
+NWPX.US,D,20210322,000000,33.61,33.87,32.49,33.08,26859,0
+NWPX.US,D,20210323,000000,32.69,32.785,31.55,32.08,27919,0
+NWPX.US,D,20210324,000000,32.17,33.96,32.17,32.91,53189,0
+NWPX.US,D,20210325,000000,33,33.505,32.11,33.26,61375,0
+NWPX.US,D,20210326,000000,33.46,33.85,32.7,33.31,48066,0
+NWPX.US,D,20210329,000000,33.23,33.495,31.73,31.73,39160,0
+NWPX.US,D,20210330,000000,31.87,33.34,31.87,32.67,53620,0
+NWPX.US,D,20210331,000000,32.62,33.87,32.62,33.42,69644,0
+NWPX.US,D,20210401,000000,33.29,33.8299,32.525,33.69,47481,0
+NWPX.US,D,20210405,000000,34.16,34.74,33.76,34.46,52020,0
+NWPX.US,D,20210406,000000,34.7,34.94,34.33,34.48,28289,0
+NWPX.US,D,20210407,000000,34.38,34.5,34.08,34.1,27297,0
+NWPX.US,D,20210408,000000,34.23,34.23,32.32,32.77,44095,0
+NWPX.US,D,20210409,000000,32.96,32.9925,32.2701,32.99,45186,0
+NWPX.US,D,20210412,000000,33,33,32.26,32.62,27506,0
+NWPX.US,D,20210413,000000,32.71,32.71,31.65,32.18,24757,0
+NWPX.US,D,20210414,000000,32.37,32.7,32.155,32.58,19520,0
+NWPX.US,D,20210415,000000,32.72,32.78,32.201,32.52,19220,0
+NWPX.US,D,20210416,000000,32.88,33.69,32.08,33.36,64847,0
+NWPX.US,D,20210419,000000,33.48,33.5475,32,33.4,44207,0
+NWPX.US,D,20210420,000000,33.41,33.41,31.9,32.22,34189,0
+NWPX.US,D,20210421,000000,32.47,33.15,32.42,32.84,29568,0
+NWPX.US,D,20210422,000000,33.19,33.2,32.56,32.6,36940,0
+NWPX.US,D,20210423,000000,32.86,33.37,32.73,33.24,33012,0
+NWPX.US,D,20210426,000000,33.58,33.8731,33.25,33.53,22770,0
+NWPX.US,D,20210427,000000,33.78,33.86,33.0025,33.29,18795,0
+NWPX.US,D,20210428,000000,33.23,33.58,32.87,33.4,13571,0
+NWPX.US,D,20210429,000000,33.73,33.73,32.85,33.25,31211,0
+NWPX.US,D,20210430,000000,33.28,33.61,32.905,33.27,50904,0
+NWPX.US,D,20210503,000000,33.65,34.17,33.63,33.77,45357,0
+NWPX.US,D,20210504,000000,33.89,33.9,32.4224,32.66,73670,0
+NWPX.US,D,20210505,000000,32.87,32.87,31.1901,31.41,24388,0
+NWPX.US,D,20210506,000000,31.47,31.49,30.78,31.23,29200,0
+NWPX.US,D,20210507,000000,31.22,32.44,31.04,32.39,41051,0
+NWPX.US,D,20210510,000000,32.36,32.425,31.56,31.69,30717,0
+NWPX.US,D,20210511,000000,31,32.38,30.942,31.89,29581,0
+NWPX.US,D,20210512,000000,31.47,31.74,30.5,30.88,25146,0
+NWPX.US,D,20210513,000000,30.94,31.93,30.75,31.72,38593,0
+NWPX.US,D,20210514,000000,31.93,32.16,31.41,31.97,30997,0
+NWPX.US,D,20210517,000000,31.85,32.2499,31.445,31.97,56329,0
+NWPX.US,D,20210518,000000,32.12,32.3,31.45,31.94,73175,0
+NWPX.US,D,20210519,000000,31.9,32.55,31.13,32.33,34763,0
+NWPX.US,D,20210520,000000,32.33,32.97,32.01,32.92,39956,0
+NWPX.US,D,20210521,000000,33.3,34.27,32.94,34.2,46800,0
+NWPX.US,D,20210524,000000,34.49,34.5205,33.43,33.55,32882,0
+NWPX.US,D,20210525,000000,33.65,33.65,31.65,32.04,32247,0
+NWPX.US,D,20210526,000000,31.93,32.625,31.86,32.25,31746,0
+NWPX.US,D,20210527,000000,32.51,32.5613,32.12,32.22,28098,0
+NWPX.US,D,20210528,000000,32.53,32.53,31.5,31.66,28603,0
+NWPX.US,D,20210601,000000,31.8,31.805,31.23,31.66,43506,0
+NWPX.US,D,20210602,000000,31.78,31.78,30.54,31.56,45599,0
+NWPX.US,D,20210603,000000,31.17,31.31,30.8097,31.23,22691,0
+NWPX.US,D,20210604,000000,31.32,31.87,31,31.81,34204,0
+NWPX.US,D,20210607,000000,31.8,31.9522,31.31,31.81,27410,0
+NWPX.US,D,20210608,000000,32,32.14,31.1775,31.96,63503,0
+NWPX.US,D,20210609,000000,32.08,32.2338,31.545,31.63,30941,0
+NWPX.US,D,20210610,000000,31.79,31.85,30.69,30.94,44575,0
+NWPX.US,D,20210611,000000,31.11,31.11,30.075,30.21,40224,0
+NWPX.US,D,20210614,000000,30.29,31.14,29.76,29.94,31004,0
+NWPX.US,D,20210615,000000,29.94,30.2,29.29,29.92,48153,0
+NWPX.US,D,20210616,000000,30,30.025,29.36,29.61,40481,0
+NWPX.US,D,20210617,000000,29.61,30.61,29.37,30.21,68507,0
+NWPX.US,D,20210618,000000,29.8,29.87,28.65,28.75,96936,0
+NWPX.US,D,20210621,000000,28.82,29.01,28.43,28.76,36837,0
+NWPX.US,D,20210622,000000,28.82,28.82,28.24,28.51,22180,0
+NWPX.US,D,20210623,000000,28.4,28.76,27.56,27.67,63067,0
+NWPX.US,D,20210624,000000,27.93,29.5,27.9,29.01,137711,0
+NWPX.US,D,20210625,000000,29.12,29.39,28.41,28.52,179255,0
+NWPX.US,D,20210628,000000,28.64,29.57,28.44,28.48,56078,0
+NWPX.US,D,20210629,000000,28.65,28.65,28.14,28.23,36358,0
+NWPX.US,D,20210630,000000,28.13,29.3369,28.12,28.25,51023,0
+NWPX.US,D,20210701,000000,28.44,28.8,28.1,28.23,36902,0
+NWPX.US,D,20210702,000000,28.34,29.19,28.125,28.83,39569,0
+NWPX.US,D,20210706,000000,28.79,28.98,27.64,27.9,41497,0
+NWPX.US,D,20210707,000000,27.95,28.13,27.64,27.92,32694,0
+NWPX.US,D,20210708,000000,27.46,28.6458,26.84,27.07,29869,0
+NWPX.US,D,20210709,000000,27.33,27.46,26.87,26.9,38811,0
+NWPX.US,D,20210712,000000,27.725,29.19,26.67,28.94,52727,0
+NWPX.US,D,20210713,000000,28.67,28.97,28.1,28.53,44945,0
+NWPX.US,D,20210714,000000,28.3,28.74,27.6,27.88,59058,0
+NWPX.US,D,20210715,000000,27.6,28.2,26.915,27.35,45775,0
+NWPX.US,D,20210716,000000,27.65,28.77,27.48,28.27,114277,0
+NWPX.US,D,20210719,000000,27.83,27.83,26.89,27.34,39189,0
+NWPX.US,D,20210720,000000,27.54,28.275,27.54,27.8,50816,0
+NWPX.US,D,20210721,000000,28.1,28.36,27.99,28.14,20392,0
+NWPX.US,D,20210722,000000,28.05,28.1,27.28,27.61,21852,0
+NWPX.US,D,20210723,000000,27.91,28.66,27.69,28.38,53162,0
+NWPX.US,D,20210726,000000,28.36,28.9084,28.29,28.86,41176,0
+NWPX.US,D,20210727,000000,28.62,28.65,27.6708,28.42,22668,0
+NWPX.US,D,20210728,000000,28.53,28.53,27.33,27.45,83747,0
+NWPX.US,D,20210729,000000,27.66,28.08,27.43,27.72,74982,0
+NWPX.US,D,20210730,000000,27.78,28.58,27.62,28.41,30580,0
+NWPX.US,D,20210802,000000,28.65,29.05,27.7,27.8,49942,0
+NWPX.US,D,20210803,000000,28,28.3677,27.07,28.2,58181,0
+NWPX.US,D,20210804,000000,27.85,28.11,27.31,27.47,33233,0
+NWPX.US,D,20210805,000000,27,28.34,26.6,27.89,70933,0
+NWPX.US,D,20210806,000000,28,28,26.9448,27.17,39740,0
+NWPX.US,D,20210809,000000,27.08,27.11,26.51,26.92,36705,0
+NWPX.US,D,20210810,000000,26.89,27.515,26.89,27.37,50538,0
+NWPX.US,D,20210811,000000,27.28,27.45,27.11,27.25,29664,0
+NWPX.US,D,20210812,000000,27.37,27.37,26.67,26.93,19572,0
+NWPX.US,D,20210813,000000,27.13,27.25,26.8,27.1,32033,0
+NWPX.US,D,20210816,000000,27.11,27.225,26.44,26.6,29106,0
+NWPX.US,D,20210817,000000,26.45,26.53,25.69,26.01,27271,0
+NWPX.US,D,20210818,000000,25.84,26.36,25.66,25.72,21431,0
+NWPX.US,D,20210819,000000,25.58,25.611,25.13,25.34,35425,0
+NWPX.US,D,20210820,000000,25.23,25.5403,24.82,25.29,81632,0
+NWPX.US,D,20210823,000000,25.36,26.76,25.36,26.42,63474,0
+NWPX.US,D,20210824,000000,26.5,26.5,26.11,26.21,52558,0
+NWPX.US,D,20210825,000000,26.21,26.22,25.66,25.71,40326,0
+NWPX.US,D,20210826,000000,25.71,25.8,25.03,25.13,48692,0
+NWPX.US,D,20210827,000000,25.63,26.08,25.16,25.65,36238,0
+NWPX.US,D,20210830,000000,25.86,26.02,25.37,25.93,35243,0
+NWPX.US,D,20210831,000000,25.88,26.07,25.6,25.92,30513,0
+NWPX.US,D,20210901,000000,26.04,26.16,25.54,26.09,48088,0
+NWPX.US,D,20210902,000000,26.17,26.1882,25.4,25.57,47988,0
+NWPX.US,D,20210903,000000,25.66,25.74,25.11,25.74,40981,0
+NWPX.US,D,20210907,000000,25.63,26.3934,25.19,25.81,25711,0
+NWPX.US,D,20210908,000000,25.68,25.97,25.57,25.81,28061,0
+NWPX.US,D,20210909,000000,25.82,26,25.5,25.5,33166,0
+NWPX.US,D,20210910,000000,25.66,25.66,25.08,25.08,19350,0
+NWPX.US,D,20210913,000000,25.34,25.45,24.88,25.21,42499,0
+NWPX.US,D,20210914,000000,25.43,25.43,24.5181,24.75,36241,0
+NWPX.US,D,20210915,000000,24.84,25.2,24.8,25.2,43285,0
+NWPX.US,D,20210916,000000,25.23,25.77,25.02,25.32,58028,0
+NWPX.US,D,20210917,000000,25.32,25.62,24.8,24.98,197448,0
+NWPX.US,D,20210920,000000,25.395,25.395,23.37,23.77,33733,0
+NWPX.US,D,20210921,000000,23.99,24.54,23.17,23.53,38131,0
+NWPX.US,D,20210922,000000,23.78,23.895,23.3,23.4,59319,0
+NWPX.US,D,20210923,000000,23.48,24.12,23.3,23.43,73950,0
+NWPX.US,D,20210924,000000,23.3,24.495,23.3,24.23,49244,0
+NWPX.US,D,20210927,000000,24.27,25.62,24.27,25.26,35236,0
+NWPX.US,D,20210928,000000,25.06,25.06,24.2,24.64,45963,0
+NWPX.US,D,20210929,000000,24.73,25,24.24,24.52,24460,0
+NWPX.US,D,20210930,000000,24.49,24.62,23.65,23.7,23549,0
+NWPX.US,D,20211001,000000,23.76,24.49,23.76,24.19,33149,0
+NWPX.US,D,20211004,000000,24.18,24.57,23.66,24.21,23471,0
+NWPX.US,D,20211005,000000,24.46,24.68,24.1,24.49,25572,0
+NWPX.US,D,20211006,000000,24.92,26.44,24.42,25.54,85241,0
+NWPX.US,D,20211007,000000,25.58,26.33,25.36,26.03,33284,0
+NWPX.US,D,20211008,000000,26.2,26.59,25.93,26.17,51591,0
+NWPX.US,D,20211011,000000,26.04,26.31,23.635,23.72,152494,0
+NWPX.US,D,20211012,000000,24.02,24.42,23.11,24.02,105500,0
+NWPX.US,D,20211013,000000,23.9,24.22,23.27,23.79,53474,0
+NWPX.US,D,20211014,000000,24.01,24.48,23.7,24.02,46588,0
+NWPX.US,D,20211015,000000,24.38,24.84,24.02,24.28,293824,0
+NWPX.US,D,20211018,000000,24.1,24.52,23.76,23.76,32509,0
+NWPX.US,D,20211019,000000,24,24.025,23.55,23.85,25119,0
+NWPX.US,D,20211020,000000,23.86,24.41,23.8,23.85,36754,0
+NWPX.US,D,20211021,000000,23.86,23.96,23.38,23.49,35554,0
+NWPX.US,D,20211022,000000,23.53,23.74,23.21,23.36,47870,0
+NWPX.US,D,20211025,000000,23.36,23.4799,23.12,23.29,47686,0
+NWPX.US,D,20211026,000000,23.42,23.43,23.135,23.28,43289,0
+NWPX.US,D,20211027,000000,23.815,23.815,23.18,23.38,40941,0
+NWPX.US,D,20211028,000000,23.45,23.99,23.43,23.9,36379,0
+NWPX.US,D,20211029,000000,23.81,23.865,23.5,23.76,32874,0
+NWPX.US,D,20211101,000000,23.73,24.795,23.73,24.7,37063,0
+NWPX.US,D,20211102,000000,24.62,24.62,24.06,24.27,30079,0
+NWPX.US,D,20211103,000000,24.37,25.1,24.105,24.9,44502,0
+NWPX.US,D,20211104,000000,25.03,25.245,24.56,24.66,30255,0
+NWPX.US,D,20211105,000000,24.91,25.69,24.9,25.39,42848,0
+NWPX.US,D,20211108,000000,26,27.39,26,26.72,115647,0
+NWPX.US,D,20211109,000000,27.27,29.69,27.27,29.29,201237,0
+NWPX.US,D,20211110,000000,29.14,29.14,27.9,28.7,60521,0
+NWPX.US,D,20211111,000000,28.86,30.19,28.6481,29.04,105551,0
+NWPX.US,D,20211112,000000,29.17,30.84,29.17,30.39,79161,0
+NWPX.US,D,20211115,000000,30.39,30.44,28.89,29.25,43519,0
+NWPX.US,D,20211116,000000,29.22,29.62,29.0207,29.48,37037,0
+NWPX.US,D,20211117,000000,29.5,29.66,29.05,29.07,31094,0
+NWPX.US,D,20211118,000000,29.15,29.72,28.5564,29.71,53397,0
+NWPX.US,D,20211119,000000,29.38,30.02,29.38,29.8,41367,0
+NWPX.US,D,20211122,000000,29.98,31.4,29.485,31.1,73595,0
+NWPX.US,D,20211123,000000,30.92,31.9552,29.1536,31.79,75394,0
+NWPX.US,D,20211124,000000,31.4,31.96,30.61,31.42,42059,0
+NWPX.US,D,20211126,000000,30.45,31.28,28.67,29.61,42470,0
+NWPX.US,D,20211129,000000,30.28,30.6,28.87,29.74,54508,0
+NWPX.US,D,20211130,000000,29.44,29.75,28.42,28.78,41894,0
+NWPX.US,D,20211201,000000,29.45,29.6886,28.09,28.6,53075,0
+NWPX.US,D,20211202,000000,28.62,29.53,27.59,29.26,36045,0
+NWPX.US,D,20211203,000000,29.44,29.58,28.8764,29.34,31801,0
+NWPX.US,D,20211206,000000,29.61,29.64,28.6,29,36526,0
+NWPX.US,D,20211207,000000,29.3,30.15,28.4314,29.6,39993,0
+NWPX.US,D,20211208,000000,29.68,30.73,29.32,30.44,26446,0
+NWPX.US,D,20211209,000000,30.12,30.12,29.4817,29.71,27812,0
+NWPX.US,D,20211210,000000,29.78,30.225,29.26,29.86,16594,0
+NWPX.US,D,20211213,000000,29.72,30.79,29.59,30.37,28717,0
+NWPX.US,D,20211214,000000,30.2,30.3,29.03,29.95,54967,0
+NWPX.US,D,20211215,000000,30.23,30.23,28.96,30.08,57615,0
+NWPX.US,D,20211216,000000,30.4,30.8,29.41,29.9,44303,0
+NWPX.US,D,20211217,000000,30.03,30.35,27.34,28,210683,0
+NWPX.US,D,20211220,000000,28.74,28.8979,27,28.47,90716,0
+NWPX.US,D,20211221,000000,28.88,29.34,28.1296,29.13,66597,0
+NWPX.US,D,20211222,000000,29.04,29.65,29,29.6,38395,0
+NWPX.US,D,20211223,000000,29.58,30.51,29.44,30.17,28032,0
+NWPX.US,D,20211227,000000,30.28,31.16,29.2817,31.07,29034,0
+NWPX.US,D,20211228,000000,30.87,31.51,30.46,31.15,39103,0
+NWPX.US,D,20211229,000000,31,31.65,30.415,31.45,34034,0
+NWPX.US,D,20211230,000000,31.25,31.75,30.78,31.51,23599,0
+NWPX.US,D,20211231,000000,31.4,32,30.93,31.8,24585,0
+NWPX.US,D,20220103,000000,32,32.375,31.27,31.42,39081,0
+NWPX.US,D,20220104,000000,31.59,31.9999,31.105,31.3,25835,0
+NWPX.US,D,20220105,000000,31.49,32.15,31.3787,31.66,44917,0
+NWPX.US,D,20220106,000000,31.66,31.9837,30.96,31.1,17074,0
+NWPX.US,D,20220107,000000,30.89,30.89,30.0772,30.38,19087,0
+NWPX.US,D,20220110,000000,30.1,31.04,29.82,30.74,29552,0
+NWPX.US,D,20220111,000000,30.3,31,30.29,30.53,16956,0
+NWPX.US,D,20220112,000000,30.81,30.81,30.03,30.51,25393,0
+NWPX.US,D,20220113,000000,30.42,30.75,30.265,30.38,20577,0
+NWPX.US,D,20220114,000000,30.3398,30.67,30.3398,30.65,11411,0
+NWPX.US,D,20220118,000000,30.32,30.32,29.48,29.64,27100,0
+NWPX.US,D,20220119,000000,29.3421,29.78,28.76,29.41,23055,0
+NWPX.US,D,20220120,000000,29.43,29.43,28.3,28.33,27530,0
+NWPX.US,D,20220121,000000,27.94,29.04,26.65,28.01,42965,0
+NWPX.US,D,20220124,000000,27.52,29.13,27.27,28.88,71589,0
+NWPX.US,D,20220125,000000,28.68,30.07,28.21,29.65,87681,0
+NWPX.US,D,20220126,000000,29.45,30.06,27.9573,28.53,50497,0
+NWPX.US,D,20220127,000000,28.89,29.8,28.3,28.75,81695,0
+NWPX.US,D,20220128,000000,28.88,29.45,28.46,29.37,38894,0
+NWPX.US,D,20220131,000000,29.34,29.97,28.35,28.37,255920,0
+NWPX.US,D,20220201,000000,28.59,29.55,28.59,29.55,39761,0
+NWPX.US,D,20220202,000000,29.33,29.969,28.88,29.59,39620,0
+NWPX.US,D,20220203,000000,29.35,29.39,28.71,28.88,37599,0
+NWPX.US,D,20220204,000000,28.58,29,28.0233,28.93,32457,0
+NWPX.US,D,20220207,000000,28.71,29.7,28.42,29.46,45848,0
+NWPX.US,D,20220208,000000,29.3,30.4,29,30.38,29035,0
+NWPX.US,D,20220209,000000,30.3,30.5,29.63,29.79,30383,0
+NWPX.US,D,20220210,000000,29.25,29.8,28.71,28.96,31601,0
+NWPX.US,D,20220211,000000,28.8,29.518,28.31,28.76,24523,0
+NWPX.US,D,20220214,000000,28.77,29.505,28.4108,28.97,30768,0
+NWPX.US,D,20220215,000000,29.18,30.03,29.18,29.96,32162,0
+NWPX.US,D,20220216,000000,30.5128,30.5128,29.31,29.88,15665,0
+NWPX.US,D,20220217,000000,29.76,29.95,29.28,29.85,28094,0
+NWPX.US,D,20220218,000000,29.71,30.2,29.02,29.05,34449,0
+NWPX.US,D,20220222,000000,28.99,29.05,28.09,28.52,40996,0
+NWPX.US,D,20220223,000000,28.81,28.86,28.465,28.69,31922,0
+NWPX.US,D,20220224,000000,28,28.535,26.84,28.33,26282,0
+NWPX.US,D,20220225,000000,28.55,29.1,28.51,28.79,23781,0
+NWPX.US,D,20220228,000000,28.67,29.37,28.3902,28.5,27039,0
+NWPX.US,D,20220301,000000,28.63,28.63,27.91,28.12,29681,0
+NWPX.US,D,20220302,000000,27.68,29.54,27.68,29.28,16340,0
+NWPX.US,D,20220303,000000,29.4,29.7,28.79,29.43,21714,0
+NWPX.US,D,20220304,000000,29.13,29.365,28.625,29.02,20514,0
+NWPX.US,D,20220307,000000,29,29.16,28.52,28.8,19435,0
+NWPX.US,D,20220308,000000,28.85,29.02,28.25,28.36,63482,0
+NWPX.US,D,20220309,000000,28.8,28.88,28.25,28.57,24719,0
+NWPX.US,D,20220310,000000,28.24,28.95,27.94,28.83,20267,0
+NWPX.US,D,20220311,000000,28.96,29.5,28.85,29.33,38422,0
+NWPX.US,D,20220314,000000,29.53,29.57,28.03,28.28,36945,0
+NWPX.US,D,20220315,000000,28.52,28.74,27.61,28.66,29809,0
+NWPX.US,D,20220316,000000,28.2934,29.8969,28.2934,28.56,42529,0
+NWPX.US,D,20220317,000000,28.36,28.5352,27.06,27.44,48056,0
+NWPX.US,D,20220318,000000,27.11,27.96,26.6248,27.39,173465,0
+NWPX.US,D,20220321,000000,27.34,27.35,26.2025,26.32,37010,0
+NWPX.US,D,20220322,000000,26.17,26.54,26.1,26.39,32905,0
+NWPX.US,D,20220323,000000,26.24,26.24,25.8274,26.02,26998,0
+NWPX.US,D,20220324,000000,25.98,26.1808,25.28,25.41,25567,0
+NWPX.US,D,20220325,000000,25.28,25.64,24.68,25.38,48367,0
+NWPX.US,D,20220328,000000,25.54,25.54,24.98,25.28,36769,0
+NWPX.US,D,20220329,000000,25.28,25.4475,24.95,25.33,48953,0
+NWPX.US,D,20220330,000000,25.12,25.175,24.57,24.6,48947,0
+NWPX.US,D,20220331,000000,24.76,25.51,24.76,25.45,80623,0
+NWPX.US,D,20220401,000000,25.68,26.19,25.65,25.86,50128,0
+NWPX.US,D,20220404,000000,26.07,26.52,25.86,26.39,38792,0
+NWPX.US,D,20220405,000000,26.27,26.46,25.95,26.26,48546,0
+NWPX.US,D,20220406,000000,26.26,26.26,25.7329,26.08,72235,0
+NWPX.US,D,20220407,000000,25.98,26.1485,24.3,25.07,85105,0
+NWPX.US,D,20220408,000000,25.09,25.17,24.68,24.8,38706,0
+NWPX.US,D,20220411,000000,24.59,25.07,24.555,24.8,42751,0
+NWPX.US,D,20220412,000000,25.04,25.35,24.95,25.29,37718,0
+NWPX.US,D,20220413,000000,25.36,25.505,25.02,25.45,82552,0
+NWPX.US,D,20220414,000000,25.56,26.5,25.56,26.26,56777,0
+NWPX.US,D,20220418,000000,26.34,28.06,26.06,27.16,73390,0
+NWPX.US,D,20220419,000000,27.25,28.49,27.14,27.81,56938,0
+NWPX.US,D,20220420,000000,27.83,28.59,27.83,28.24,48202,0
+NWPX.US,D,20220421,000000,28.34,28.5426,26.58,27,88124,0
+NWPX.US,D,20220422,000000,27,27.38,26.715,26.98,295172,0
+NWPX.US,D,20220425,000000,26.88,27.495,26,27.19,78472,0
+NWPX.US,D,20220426,000000,27.15,27.48,26.74,27.16,66643,0
+NWPX.US,D,20220427,000000,27.16,27.54,26.73,27.11,51474,0
+NWPX.US,D,20220428,000000,27.35,27.35,26.035,27.02,57313,0
+NWPX.US,D,20220429,000000,27.04,27.16,26.6,26.71,47386,0
+NWPX.US,D,20220502,000000,26.73,27.08,26.295,26.54,51606,0
+NWPX.US,D,20220503,000000,26.69,27.225,26.16,26.83,40924,0
+NWPX.US,D,20220504,000000,27.02,27.09,26.37,26.85,48005,0
+NWPX.US,D,20220505,000000,26.91,27.76,26.265,27.29,54727,0
+NWPX.US,D,20220506,000000,25.7112,28.26,25.7112,28.09,73255,0
+NWPX.US,D,20220509,000000,27.97,29.1,27.62,28.84,123410,0
+NWPX.US,D,20220510,000000,28.9,29.96,28.64,29.82,109225,0
+NWPX.US,D,20220511,000000,30,30,28.36,29.01,84389,0
+NWPX.US,D,20220512,000000,28.97,29.8,28.82,29.71,43647,0
+NWPX.US,D,20220513,000000,29.7,29.925,29.23,29.23,44723,0
+NWPX.US,D,20220516,000000,29.28,30.38,29.04,30.29,53270,0
+NWPX.US,D,20220517,000000,30.54,30.95,30.28,30.59,29026,0
+NWPX.US,D,20220518,000000,30.79,32.135,30.28,30.47,142440,0
+NWPX.US,D,20220519,000000,30.33,31.71,29.65,31.04,74556,0
+NWPX.US,D,20220520,000000,31.11,31.48,30.2,30.615,50329,0
+NWPX.US,D,20220523,000000,30.6,33.44,30.39,33.19,102656,0
+NWPX.US,D,20220524,000000,33.24,34.7,32.52,34.4,143008,0
+NWPX.US,D,20220525,000000,34.06,34.06,32.58,32.58,78392,0
+NWPX.US,D,20220526,000000,32.62,34.64,32.455,34.06,113249,0
+NWPX.US,D,20220527,000000,33.95,34.34,33.46,34.17,57999,0
+NWPX.US,D,20220531,000000,33.87,33.87,32.93,33.41,76455,0
+NWPX.US,D,20220601,000000,33.77,33.77,32.4,33.48,51289,0
+NWPX.US,D,20220602,000000,33.46,33.6325,33.05,33.5,40376,0
+NWPX.US,D,20220603,000000,33.54,34.32,33.1701,34.1,42852,0
+NWPX.US,D,20220606,000000,34.04,34.52,33.83,34.2,39488,0
+NWPX.US,D,20220607,000000,33.99,34.94,33.51,34.59,38027,0
+NWPX.US,D,20220608,000000,34.37,34.6,33.5672,33.71,22382,0
+NWPX.US,D,20220609,000000,33.4,34.08,33.15,33.82,30445,0
+NWPX.US,D,20220610,000000,33.53,33.98,32.82,33.81,40688,0
+NWPX.US,D,20220613,000000,33.28,33.28,31.77,31.9,49116,0
+NWPX.US,D,20220614,000000,31.86,31.87,31.3,31.72,42085,0
+NWPX.US,D,20220615,000000,31.99,32.29,31.44,32.19,39466,0
+NWPX.US,D,20220616,000000,31.55,31.6,30.485,30.75,48991,0
+NWPX.US,D,20220617,000000,30.75,31.67,29.59,30.24,135096,0
+NWPX.US,D,20220621,000000,30.34,31.97,30.01,30.94,47354,0
+NWPX.US,D,20220622,000000,30.8,31.71,29.88,30.75,33559,0
+NWPX.US,D,20220623,000000,30.55,30.895,29.855,30.75,31796,0
+NWPX.US,D,20220624,000000,30.91,31.895,30.42,31.26,77010,0
+NWPX.US,D,20220627,000000,31.55,32,30.89,31.86,17488,0
+NWPX.US,D,20220628,000000,31.89,32.27,31.45,31.52,19962,0
+NWPX.US,D,20220629,000000,31.47,31.5,29.57,29.8,55269,0
+NWPX.US,D,20220630,000000,29.43,29.94,29.01,29.94,39624,0
+NWPX.US,D,20220701,000000,29.75,30.11,29.45,29.88,22029,0
+NWPX.US,D,20220705,000000,29.65,29.65,28.29,29,35756,0
+NWPX.US,D,20220706,000000,28.76,28.98,28.12,28.62,41116,0
+NWPX.US,D,20220707,000000,28.62,28.98,28.2,28.87,40099,0
+NWPX.US,D,20220708,000000,28.835,29.19,28.46,29.04,16852,0
+NWPX.US,D,20220711,000000,28.75,29.62,28.62,29.13,21983,0
+NWPX.US,D,20220712,000000,29.295,29.295,28.55,28.63,22352,0
+NWPX.US,D,20220713,000000,28.63,28.84,27.92,28.74,16591,0
+NWPX.US,D,20220714,000000,28.51,28.66,27.9,28.62,11574,0
+NWPX.US,D,20220715,000000,28.97,29.7641,28.89,29.53,33123,0
+NWPX.US,D,20220718,000000,29.53,29.83,29.1,29.13,23631,0
+NWPX.US,D,20220719,000000,29.38,29.99,29.03,29.82,25783,0
+NWPX.US,D,20220720,000000,29.94,30.7955,29.39,30.43,19379,0
+NWPX.US,D,20220721,000000,30.04,30.04,29.15,29.66,24650,0
+NWPX.US,D,20220722,000000,29.7,29.855,29.13,29.28,22246,0
+NWPX.US,D,20220725,000000,29.28,29.79,29.28,29.7,20103,0
+NWPX.US,D,20220726,000000,29.61,30.54,29.61,30.33,17070,0
+NWPX.US,D,20220727,000000,30.23,30.74,30.14,30.74,24724,0
+NWPX.US,D,20220728,000000,30.54,31.25,30.44,31.04,21657,0
+NWPX.US,D,20220729,000000,30.98,31.71,30.52,31.35,37884,0
+NWPX.US,D,20220801,000000,31.3,31.5796,30.98,30.98,20168,0
+NWPX.US,D,20220802,000000,31.05,31.05,29.62,29.67,37894,0
+NWPX.US,D,20220803,000000,29.9,29.9,28.99,29.34,32494,0
+NWPX.US,D,20220804,000000,29.3,30.27,29.3,29.49,15897,0
+NWPX.US,D,20220805,000000,29.22,29.445,28.9,29.12,14055,0
+NWPX.US,D,20220808,000000,29.46,29.75,28.95,29.42,18194,0
+NWPX.US,D,20220809,000000,30.96,31.5,29.75,31.41,26932,0
+NWPX.US,D,20220810,000000,31.5,31.65,30.95,31.34,29360,0
+NWPX.US,D,20220811,000000,31.46,31.75,31.41,31.44,26437,0
+NWPX.US,D,20220812,000000,31.745,32.48,31.5,32.37,43332,0
+NWPX.US,D,20220815,000000,32.44,32.79,32.1175,32.69,33554,0
+NWPX.US,D,20220816,000000,32.84,34,32.84,33.57,50939,0
+NWPX.US,D,20220817,000000,33.44,33.44,32.66,32.84,19275,0
+NWPX.US,D,20220818,000000,32.58,33.34,32.5,33.34,26254,0
+NWPX.US,D,20220819,000000,32.94,33.93,32.94,33.7,48653,0
+NWPX.US,D,20220822,000000,33.46,33.46,32.33,32.48,23338,0
+NWPX.US,D,20220823,000000,32.75,33.05,32.5732,32.79,23152,0
+NWPX.US,D,20220824,000000,32.6,33.06,32.45,32.87,13540,0
+NWPX.US,D,20220825,000000,33.14,33.8422,32.7485,33.26,18011,0
+NWPX.US,D,20220826,000000,33.43,33.77,32.79,32.84,22868,0
+NWPX.US,D,20220829,000000,33.14,33.205,32.92,33.12,23050,0
+NWPX.US,D,20220830,000000,32.92,32.93,32.15,32.37,15725,0
+NWPX.US,D,20220831,000000,32.51,32.5622,31.55,31.66,19623,0
+NWPX.US,D,20220901,000000,31.71,31.9,30.44,30.8,19005,0
+NWPX.US,D,20220902,000000,30.96,31.47,30.74,31.28,23662,0
+NWPX.US,D,20220906,000000,31.76,33.79,30.44,32.79,272241,0
+NWPX.US,D,20220907,000000,33.06,33.5732,32.76,33,75964,0
+NWPX.US,D,20220908,000000,33,33.32,32.62,33.18,27327,0
+NWPX.US,D,20220909,000000,33.5,34,33.43,34,46787,0
+NWPX.US,D,20220912,000000,34,34.488,32.51,32.67,78283,0
+NWPX.US,D,20220913,000000,32.3,32.64,31.99,32.14,53267,0
+NWPX.US,D,20220914,000000,32.03,32.405,30.87,30.96,38709,0
+NWPX.US,D,20220915,000000,30.86,31.69,30.8,31.45,28557,0
+NWPX.US,D,20220916,000000,31.12,31.48,30.41,31.25,119240,0
+NWPX.US,D,20220919,000000,31.16,31.24,30.13,30.66,52022,0
+NWPX.US,D,20220920,000000,30.65,30.83,29.42,29.57,26738,0
+NWPX.US,D,20220921,000000,29.74,30.47,29.49,29.73,32392,0
+NWPX.US,D,20220922,000000,29.73,29.785,28.26,28.47,30290,0
+NWPX.US,D,20220923,000000,28.17,28.17,26.39,26.665,57769,0
+NWPX.US,D,20220926,000000,26.96,27.61,26.7,27.24,33947,0
+NWPX.US,D,20220927,000000,27.32,27.5,26.85,27.04,37215,0
+NWPX.US,D,20220928,000000,27.2,28.15,26.925,28.05,46945,0
+NWPX.US,D,20220929,000000,27.76,27.97,27.23,27.83,27521,0
+NWPX.US,D,20220930,000000,28.12,28.7299,27.77,28.1,30782,0
+NWPX.US,D,20221003,000000,29,30.34,29,29.41,55254,0
+NWPX.US,D,20221004,000000,30,30.22,29.61,30.09,55260,0
+NWPX.US,D,20221005,000000,30.15,30.75,29.91,30.22,68034,0
+NWPX.US,D,20221006,000000,30.42,30.5,30.09,30.24,39625,0
+NWPX.US,D,20221007,000000,30.05,30.205,29.68,29.85,47139,0
+NWPX.US,D,20221010,000000,29.82,30.75,29.64,30.4,30384,0
+NWPX.US,D,20221011,000000,30.21,30.96,30.12,30.34,52701,0
+NWPX.US,D,20221012,000000,30.59,30.59,29.61,29.67,28522,0
+NWPX.US,D,20221013,000000,29.53,30.9354,29.25,30.82,31871,0
+NWPX.US,D,20221014,000000,31,31,30,30.06,34609,0
+NWPX.US,D,20221017,000000,30.3,31.13,30.16,30.89,69375,0
+NWPX.US,D,20221018,000000,31.09,32.1,30.9425,31.93,77485,0
+NWPX.US,D,20221019,000000,31.83,32.1,31.455,31.96,51981,0
+NWPX.US,D,20221020,000000,31.99,32.1,31.305,31.44,58903,0
+NWPX.US,D,20221021,000000,31.66,32.925,31.54,32.79,264736,0
+NWPX.US,D,20221024,000000,33,33.5,32.9,33.27,60314,0
+NWPX.US,D,20221025,000000,33.38,33.5,32.58,32.83,56831,0
+NWPX.US,D,20221026,000000,33.1,33.895,32.89,33.35,41746,0
+NWPX.US,D,20221027,000000,33.79,34.01,33.13,33.23,39457,0
+NWPX.US,D,20221028,000000,33.5,34.5,33.5,34.5,41435,0
+NWPX.US,D,20221031,000000,34.5,34.9,33.75,33.99,66111,0
+NWPX.US,D,20221101,000000,34.05,34.61,33.55,34.24,56053,0
+NWPX.US,D,20221102,000000,34.29,34.9,33.57,33.67,34589,0
+NWPX.US,D,20221103,000000,33.48,34.16,33.48,33.77,29030,0
+NWPX.US,D,20221104,000000,34.05,34.81,34.05,34.56,33918,0
+NWPX.US,D,20221107,000000,34.7,35.13,34.1101,34.64,37533,0
+NWPX.US,D,20221108,000000,34.66,35.23,34.43,35.04,54351,0
+NWPX.US,D,20221109,000000,34.42,34.87,31.54,32.85,77764,0
+NWPX.US,D,20221110,000000,33.96,35.2034,33.96,34.9,63202,0
+NWPX.US,D,20221111,000000,34.7,35.15,33.82,33.88,50145,0
+NWPX.US,D,20221114,000000,33.87,34.53,33.735,34.39,66397,0
+NWPX.US,D,20221115,000000,34.7,35.48,34.43,35.38,61820,0
+NWPX.US,D,20221116,000000,35.5,36.25,35.22,36.24,90532,0
+NWPX.US,D,20221117,000000,36.15,36.15,35,35.45,46253,0
+NWPX.US,D,20221118,000000,36.06,36.2,35.58,36.03,42852,0
+NWPX.US,D,20221121,000000,36.03,36.645,35.74,36.6,101926,0
+NWPX.US,D,20221122,000000,36.75,37,36.3501,36.66,61452,0
+NWPX.US,D,20221123,000000,36.66,36.84,36.2083,36.53,23142,0
+NWPX.US,D,20221125,000000,36.73,37.41,36.49,37.13,31122,0
+NWPX.US,D,20221128,000000,37.1,37.1,36.53,36.65,25829,0
+NWPX.US,D,20221129,000000,36.72,37.42,36.72,36.89,46807,0
+NWPX.US,D,20221130,000000,36.99,37.47,36.75,37.46,47679,0
+NWPX.US,D,20221201,000000,37.5,37.62,36.655,37,31837,0
+NWPX.US,D,20221202,000000,36.66,37.08,36.53,36.99,28102,0
+NWPX.US,D,20221205,000000,36.82,37.08,36.26,36.6,37599,0
+NWPX.US,D,20221206,000000,36.62,36.771,36.1,36.55,49777,0
+NWPX.US,D,20221207,000000,36.51,36.815,36.1,36.28,26161,0
+NWPX.US,D,20221208,000000,36.59,36.75,36,36.28,28317,0
+NWPX.US,D,20221209,000000,36.28,36.4087,35.63,35.76,19859,0
+NWPX.US,D,20221212,000000,35.76,35.76,35.18,35.44,26868,0
+NWPX.US,D,20221213,000000,36.25,36.25,34.9,34.91,54224,0
+NWPX.US,D,20221214,000000,34.81,35.5,34.43,34.82,48077,0
+NWPX.US,D,20221215,000000,34.46,35.21,33.535,33.84,50242,0
+NWPX.US,D,20221216,000000,33.42,34.0699,33.398,34,130753,0
+NWPX.US,D,20221219,000000,33.98,34.5358,33.43,33.69,31428,0
+NWPX.US,D,20221220,000000,33.63,34.39,33.591,34.08,22367,0
+NWPX.US,D,20221221,000000,34.21,34.6725,34.21,34.43,22732,0
+NWPX.US,D,20221222,000000,34.13,34.13,33.424,33.78,35038,0
+NWPX.US,D,20221223,000000,33.6639,34.67,33.65,34.32,17405,0
+NWPX.US,D,20221227,000000,34.21,34.38,34.09,34.12,11664,0
+NWPX.US,D,20221228,000000,34.19,34.19,33.52,33.52,16326,0
+NWPX.US,D,20221229,000000,33.74,34.34,33.645,34.24,21384,0
+NWPX.US,D,20221230,000000,33.89,34.4,33.56,33.7,33875,0
+NWPX.US,D,20230103,000000,33.84,34.08,33.17,33.49,37246,0
+NWPX.US,D,20230104,000000,33.39,33.89,33.3,33.43,22837,0
+NWPX.US,D,20230105,000000,33.46,33.98,33,33.36,24553,0
+NWPX.US,D,20230106,000000,33.6,34.415,33.6,33.79,31868,0
+NWPX.US,D,20230109,000000,34.06,34.1902,33.53,33.64,20010,0
+NWPX.US,D,20230110,000000,33.42,34.3,33.42,34.21,26615,0
+NWPX.US,D,20230111,000000,34.2,35.75,33.8248,35.36,43062,0
+NWPX.US,D,20230112,000000,35.66,36.43,35.4433,36.4,25224,0
+NWPX.US,D,20230113,000000,36.1,36.29,35.43,35.55,32511,0
+NWPX.US,D,20230117,000000,35.47,36.4,35.21,35.49,36377,0
+NWPX.US,D,20230118,000000,35.44,36.45,34.21,34.3,25434,0
+NWPX.US,D,20230119,000000,34.04,34.31,32.97,33.45,28949,0
+NWPX.US,D,20230120,000000,33.8,34.79,33.06,34.6,34164,0
+NWPX.US,D,20230123,000000,35.11,35.79,35.04,35.66,41003,0
+NWPX.US,D,20230124,000000,35.6,36.155,35.3078,35.86,18436,0
+NWPX.US,D,20230125,000000,35.47,35.72,35.09,35.63,33217,0
+NWPX.US,D,20230126,000000,35.78,36.16,35.1,36.16,20434,0
+NWPX.US,D,20230127,000000,35.98,36.825,35.98,36.55,41511,0
+NWPX.US,D,20230130,000000,36.56,36.639,36.155,36.45,45453,0
+NWPX.US,D,20230131,000000,36.65,37.41,36.51,37.4,116648,0
+NWPX.US,D,20230201,000000,37.17,38.43,36.912,37.925,43062,0
+NWPX.US,D,20230202,000000,37.97,38.195,37.39,37.98,39597,0
+NWPX.US,D,20230203,000000,37.69,39.38,37.69,38.86,73680,0
+NWPX.US,D,20230206,000000,39.06,39.59,38.65,39.01,51847,0
+NWPX.US,D,20230207,000000,39.16,39.69,38.88,39.54,39760,0
+NWPX.US,D,20230208,000000,39.31,39.93,38.5,38.64,59478,0
+NWPX.US,D,20230209,000000,38.79,39.6299,37.77,38.23,20578,0
+NWPX.US,D,20230210,000000,38.23,38.72,37.99,38.48,44499,0
+NWPX.US,D,20230213,000000,38.76,39.09,38.48,39.05,30202,0
+NWPX.US,D,20230214,000000,38.3047,39.42,38.3047,38.94,40576,0
+NWPX.US,D,20230215,000000,38.85,39.17,38.45,38.65,27067,0
+NWPX.US,D,20230216,000000,38.46,39.25,38.46,38.98,38288,0
+NWPX.US,D,20230217,000000,39.11,39.29,38.52,39.13,28118,0
+NWPX.US,D,20230221,000000,38.84,39.2399,38.21,38.25,37676,0
+NWPX.US,D,20230222,000000,38.56,38.56,37.9,38.39,26682,0
+NWPX.US,D,20230223,000000,38.54,38.7,38.06,38.61,28422,0
+NWPX.US,D,20230224,000000,38.12,38.5412,38.04,38.43,31354,0
+NWPX.US,D,20230227,000000,38.53,39.09,38.53,38.89,36777,0
+NWPX.US,D,20230228,000000,38.92,39.2399,38.5,38.5,22762,0
+NWPX.US,D,20230301,000000,38.58,38.97,38.286,38.78,36356,0
+NWPX.US,D,20230302,000000,38.77,39.63,38.77,39.63,42533,0
+NWPX.US,D,20230303,000000,39.67,40.6,39.67,40.18,44684,0
+NWPX.US,D,20230306,000000,40.2,40.2,38.83,39.16,44008,0
+NWPX.US,D,20230307,000000,39.11,39.845,39.11,39.83,28564,0
+NWPX.US,D,20230308,000000,39.93,40.1099,39.175,39.53,31766,0
+NWPX.US,D,20230309,000000,39.76,40.42,39.53,40.18,68165,0
+NWPX.US,D,20230310,000000,40.18,40.18,38.03,38.41,47628,0
+NWPX.US,D,20230313,000000,37.74,38.39,36.97,37.49,35685,0
+NWPX.US,D,20230314,000000,38.17,38.84,38.005,38.51,47616,0
+NWPX.US,D,20230315,000000,37.52,37.52,35.72,36.43,40047,0
+NWPX.US,D,20230316,000000,35,35,29.79,31,379884,0
+NWPX.US,D,20230317,000000,30.56,32.22,30.56,31.46,211557,0
+NWPX.US,D,20230320,000000,31.78,32.45,31.49,31.54,84555,0
+NWPX.US,D,20230321,000000,31.98,32.31,31.5,32,67673,0
+NWPX.US,D,20230322,000000,32.03,32.28,30.33,30.34,82844,0
+NWPX.US,D,20230323,000000,30.37,30.78,29.56,29.92,73026,0
+NWPX.US,D,20230324,000000,29.47,30.55,29.15,30.41,48501,0
+NWPX.US,D,20230327,000000,30.65,31.07,30.45,30.94,43048,0
+NWPX.US,D,20230328,000000,30.79,31.4157,30.79,31.28,40647,0
+NWPX.US,D,20230329,000000,31.47,31.68,30.785,31.58,37932,0
+NWPX.US,D,20230330,000000,31.83,31.83,31.305,31.7,39237,0
+NWPX.US,D,20230331,000000,31.81,31.81,31,31.23,81199,0
+NWPX.US,D,20230403,000000,31.18,31.3,30.5,31.03,44037,0
+NWPX.US,D,20230404,000000,30.99,31.25,28.69,29.04,83206,0
+NWPX.US,D,20230405,000000,28.95,29.18,27.74,28.3,83508,0
+NWPX.US,D,20230406,000000,28.38,28.7499,28.1101,28.41,65773,0
+NWPX.US,D,20230410,000000,28.37,28.84,28.37,28.46,57974,0
+NWPX.US,D,20230411,000000,28.56,29.3099,28.4,29.13,63310,0
+NWPX.US,D,20230412,000000,29.27,29.48,28.78,28.86,42423,0
+NWPX.US,D,20230413,000000,28.88,29,28.51,28.92,52035,0
+NWPX.US,D,20230414,000000,28.87,29.625,28.87,29.06,52721,0
+NWPX.US,D,20230417,000000,29.06,29.48,29.05,29.36,50743,0
+NWPX.US,D,20230418,000000,29.3,29.74,29.07,29.15,43662,0
+NWPX.US,D,20230419,000000,29.16,29.16,28.75,28.8,40720,0
+NWPX.US,D,20230420,000000,28.71,29.25,28.35,29.12,178810,0
+NWPX.US,D,20230421,000000,29.18,29.18,28.54,28.8,92366,0
+NWPX.US,D,20230424,000000,28.88,29.35,28.88,29.14,34506,0
+NWPX.US,D,20230425,000000,28.88,29,28.39,28.48,43051,0
+NWPX.US,D,20230426,000000,28.39,28.39,27.34,27.59,45125,0
+NWPX.US,D,20230427,000000,27.59,27.86,26.88,27.66,59580,0
+NWPX.US,D,20230428,000000,27.53,28.08,27.415,27.54,81088,0
+NWPX.US,D,20230501,000000,27.63,27.91,27.19,27.66,49090,0
+NWPX.US,D,20230502,000000,27.55,27.93,26.85,27.81,52756,0
+NWPX.US,D,20230503,000000,27.85,28.2893,27.78,27.92,46548,0
+NWPX.US,D,20230504,000000,26.8,27.3399,25.78,26.9,113317,0
+NWPX.US,D,20230505,000000,27.34,27.615,27.05,27.41,44868,0
+NWPX.US,D,20230508,000000,27.41,27.41,26.47,26.56,31892,0
+NWPX.US,D,20230509,000000,26.39,26.955,26.15,26.67,39033,0
+NWPX.US,D,20230510,000000,27.01,27.01,26.3901,26.68,43656,0
+NWPX.US,D,20230511,000000,26.36,26.81,26.31,26.61,23629,0
+NWPX.US,D,20230512,000000,26.61,26.735,26.28,26.5,41140,0
+NWPX.US,D,20230515,000000,26.55,26.71,25.72,26.1,216337,0
+NWPX.US,D,20230516,000000,25.58,26.6,25.58,26.39,103075,0
+NWPX.US,D,20230517,000000,26.49,27,25.85,26.86,51700,0
+NWPX.US,D,20230518,000000,26.81,27.63,26.65,27.63,37686,0
+NWPX.US,D,20230519,000000,27.96,28,27.06,27.32,27555,0
+NWPX.US,D,20230522,000000,27.32,27.64,27.165,27.59,23338,0
+NWPX.US,D,20230523,000000,27.53,27.87,27.3735,27.64,23619,0
+NWPX.US,D,20230524,000000,27.52,27.59,27.042,27.38,25781,0
+NWPX.US,D,20230525,000000,27.17,27.61,27.17,27.54,27620,0
+NWPX.US,D,20230526,000000,27.51,27.77,26.58,27.3,60600,0
+NWPX.US,D,20230530,000000,27.25,27.4,26.58,26.73,25177,0
+NWPX.US,D,20230531,000000,26.68,26.92,26.47,26.56,24492,0
+NWPX.US,D,20230601,000000,26.32,26.9999,26.32,26.69,47582,0
+NWPX.US,D,20230602,000000,26.95,28.22,26.85,28.19,59510,0
+NWPX.US,D,20230605,000000,28.18,28.5066,27.89,28.36,26388,0
+NWPX.US,D,20230606,000000,28.21,29.16,28.21,28.97,51207,0
+NWPX.US,D,20230607,000000,29.09,29.925,29.09,29.59,47727,0
+NWPX.US,D,20230608,000000,29.1,29.83,29,29.7,43441,0
+NWPX.US,D,20230609,000000,29.72,29.99,29.62,29.72,37163,0
+NWPX.US,D,20230612,000000,29.84,30.41,29.67,30.31,45355,0
+NWPX.US,D,20230613,000000,30.5,31,30.29,30.65,62515,0
+NWPX.US,D,20230614,000000,30.87,30.98,30.2,30.24,49492,0
+NWPX.US,D,20230615,000000,30.24,30.8603,30.07,30.84,31175,0
+NWPX.US,D,20230616,000000,31.05,31.29,30.45,30.79,231242,0
+NWPX.US,D,20230620,000000,30.7,30.7,29.72,29.75,28748,0
+NWPX.US,D,20230621,000000,29.625,30.13,29.56,29.88,25228,0
+NWPX.US,D,20230622,000000,29.76,29.8,29.435,29.56,18723,0
+NWPX.US,D,20230623,000000,29.18,29.56,28.79,28.83,132698,0
+NWPX.US,D,20230626,000000,29.36,29.36,28.71,28.76,22470,0
+NWPX.US,D,20230627,000000,28.85,29.585,28.69,29.52,34160,0
+NWPX.US,D,20230628,000000,29,29.45,28.65,29.02,30561,0
+NWPX.US,D,20230629,000000,29.24,29.85,29.24,29.56,26095,0
+NWPX.US,D,20230630,000000,29.87,30.47,29.57,30.24,44397,0
+NWPX.US,D,20230703,000000,30.22,30.645,30.2,30.54,16682,0
+NWPX.US,D,20230705,000000,30.27,30.3512,29.8222,30.05,31791,0
+NWPX.US,D,20230706,000000,29.78,29.78,29,29.54,23046,0
+NWPX.US,D,20230707,000000,29.51,30.22,29.51,29.8,60739,0
+NWPX.US,D,20230710,000000,29.75,30.25,29.75,30.19,33098,0
+NWPX.US,D,20230711,000000,30.37,30.67,30.36,30.62,32155,0
+NWPX.US,D,20230712,000000,31.06,31.36,30.66,30.88,32174,0
+NWPX.US,D,20230713,000000,31.11,31.11,30.56,30.68,16644,0
+NWPX.US,D,20230714,000000,30.71,30.71,29.82,30.27,17491,0
+NWPX.US,D,20230717,000000,30.33,30.76,30.31,30.55,19209,0
+NWPX.US,D,20230718,000000,30.63,31.28,30.63,31.28,18830,0
+NWPX.US,D,20230719,000000,31.19,31.35,30.62,31.11,43452,0
+NWPX.US,D,20230720,000000,31.25,32.2,30.88,31.99,50508,0
+NWPX.US,D,20230721,000000,32.23,32.47,31.94,31.99,90567,0
+NWPX.US,D,20230724,000000,32.01,32.27,31.73,32.06,22177,0
+NWPX.US,D,20230725,000000,31.92,32.16,31.4,31.87,17976,0
+NWPX.US,D,20230726,000000,32,32.91,32,32.58,30280,0
+NWPX.US,D,20230727,000000,32.62,32.62,32.145,32.44,24461,0
+NWPX.US,D,20230728,000000,32.74,32.74,32.04,32.32,11871,0
+NWPX.US,D,20230731,000000,32.3,32.81,32.3,32.58,20236,0
+NWPX.US,D,20230801,000000,32.46,32.855,31.6843,32.78,23347,0
+NWPX.US,D,20230802,000000,32.59,32.82,32.04,32.65,14909,0
+NWPX.US,D,20230803,000000,32,32.6,31.78,32.13,23692,0
+NWPX.US,D,20230804,000000,31.9,32.14,31.65,32.11,28078,0
+NWPX.US,D,20230807,000000,32.09,33.11,31.995,32.8,64217,0
+NWPX.US,D,20230808,000000,32.42,32.5,31.9,32.18,21035,0
+NWPX.US,D,20230809,000000,32.32,32.32,30.915,31.55,46088,0
+NWPX.US,D,20230810,000000,31.57,31.61,30.57,30.88,22064,0
+NWPX.US,D,20230811,000000,30.87,31.45,30.6,31.01,36783,0
+NWPX.US,D,20230814,000000,30.77,31.5599,30.77,31.45,17189,0
+NWPX.US,D,20230815,000000,31.39,31.59,31.335,31.48,33247,0
+NWPX.US,D,20230816,000000,31.24,31.79,31.24,31.7,34432,0
+NWPX.US,D,20230817,000000,31.7,32.145,31.55,31.68,25211,0
+NWPX.US,D,20230818,000000,31.48,31.6699,30.98,31.51,29372,0
+NWPX.US,D,20230821,000000,31.63,32.455,31.44,32.42,32321,0
+NWPX.US,D,20230822,000000,32.66,32.66,32.045,32.25,15312,0
+NWPX.US,D,20230823,000000,32.44,32.54,32.12,32.18,16646,0
+NWPX.US,D,20230824,000000,32.09,32.2,31.87,31.98,27331,0
+NWPX.US,D,20230825,000000,31.98,31.98,31.2,31.28,13462,0
+NWPX.US,D,20230828,000000,31.49,32.29,31.49,32.12,17763,0
+NWPX.US,D,20230829,000000,32.2927,32.495,31.68,32.43,21752,0
+NWPX.US,D,20230830,000000,32.3,32.864,32.3,32.53,33702,0
+NWPX.US,D,20230831,000000,32.6,33.21,32.6,33.09,24096,0
+NWPX.US,D,20230901,000000,33.46,33.61,33.14,33.48,29614,0
+NWPX.US,D,20230905,000000,33.37,33.37,32.295,32.52,30848,0
+NWPX.US,D,20230906,000000,32.64,33.27,32.3,32.44,34042,0
+NWPX.US,D,20230907,000000,32.44,32.44,30.78,31.02,81048,0
+NWPX.US,D,20230908,000000,30.895,31.545,30.645,31.42,26417,0
+NWPX.US,D,20230911,000000,31.42,31.51,30.84,31.18,27652,0
+NWPX.US,D,20230912,000000,31.14,31.22,30.85,30.96,17618,0
+NWPX.US,D,20230913,000000,30.94,31.16,30.78,30.99,32961,0
+NWPX.US,D,20230914,000000,31.26,31.95,31.2,31.9,43579,0
+NWPX.US,D,20230915,000000,31.82,32,30.96,31.32,159652,0
+NWPX.US,D,20230918,000000,31.48,31.555,31.07,31.23,15998,0
+NWPX.US,D,20230919,000000,31.34,31.34,30.652,30.77,23107,0
+NWPX.US,D,20230920,000000,30.97,31.16,30.56,30.56,14518,0
+NWPX.US,D,20230921,000000,30.54,30.54,29.95,30.11,23537,0
+NWPX.US,D,20230922,000000,30.04,30.89,30.04,30.78,35451,0
+NWPX.US,D,20230925,000000,30.72,31.27,30.67,31.02,19910,0
+NWPX.US,D,20230926,000000,29.86,30.57,29.65,29.65,17359,0
+NWPX.US,D,20230927,000000,30.84,30.84,29.97,30.45,20621,0
+NWPX.US,D,20230928,000000,30.1,30.675,30.1,30.4,19837,0
+NWPX.US,D,20230929,000000,30.74,30.74,29.89,30.17,18281,0
+NWPX.US,D,20231002,000000,30.4,30.55,29.77,30.36,35840,0
+NWPX.US,D,20231003,000000,30.835,30.835,29.205,29.3,28075,0
+NWPX.US,D,20231004,000000,29.475,29.625,29.08,29.55,27588,0
+NWPX.US,D,20231005,000000,29.58,29.77,29.2,29.71,19740,0
+NWPX.US,D,20231006,000000,29.64,30.37,29.64,30.17,19642,0
+NWPX.US,D,20231009,000000,29.93,30.0754,29.64,29.84,17137,0
+NWPX.US,D,20231010,000000,29.31,30.1599,29.31,29.88,30521,0
+NWPX.US,D,20231011,000000,30.55,30.55,29.9201,30.22,25257,0
+NWPX.US,D,20231012,000000,29.5774,29.9348,29.38,29.78,18553,0
+NWPX.US,D,20231013,000000,29.74,29.74,29.1201,29.2,27447,0
+NWPX.US,D,20231016,000000,29.34,29.55,28.96,29.03,22717,0
+NWPX.US,D,20231017,000000,29.135,29.495,29.01,29.05,26048,0
+NWPX.US,D,20231018,000000,28.16,28.1887,27.37,27.4,27192,0
+NWPX.US,D,20231019,000000,27.4,27.62,27.02,27.02,32765,0
+NWPX.US,D,20231020,000000,27.23,27.8,27,27.22,155201,0
+NWPX.US,D,20231023,000000,27.15,27.3,26.83,26.91,37908,0
+NWPX.US,D,20231024,000000,27.13,27.35,26.8984,27.23,24940,0
+NWPX.US,D,20231025,000000,27.15,27.9,26.9408,27.79,19534,0
+NWPX.US,D,20231026,000000,27.69,28.4,27.69,28.08,17446,0
+NWPX.US,D,20231027,000000,28.06,28.06,27.4,27.41,18895,0
+NWPX.US,D,20231030,000000,27.75,27.8726,27.33,27.7,21973,0
+NWPX.US,D,20231031,000000,28,28,27.1,27.26,32156,0
+NWPX.US,D,20231101,000000,27.05,28.3,27,28.15,26529,0
+NWPX.US,D,20231102,000000,28.17,28.6033,28.17,28.25,27264,0
+NWPX.US,D,20231103,000000,28.32,28.8,27.8,28.48,32271,0
+NWPX.US,D,20231106,000000,28.22,28.22,26.49,26.53,25240,0
+NWPX.US,D,20231107,000000,26.25,26.27,25.95,26.19,16991,0
+NWPX.US,D,20231108,000000,26.52,27.2629,25.67,26.27,19490,0
+NWPX.US,D,20231109,000000,26.1618,26.32,25.705,25.83,19790,0
+NWPX.US,D,20231110,000000,25.75,26.43,25.75,26.3,26283,0
+NWPX.US,D,20231113,000000,26.37,26.69,26.25,26.53,17940,0
+NWPX.US,D,20231114,000000,27.17,28.37,27.13,28.37,31117,0
+NWPX.US,D,20231115,000000,27.8677,28.541,27.36,27.6,28489,0
+NWPX.US,D,20231116,000000,27.73,27.73,27.35,27.43,28339,0
+NWPX.US,D,20231117,000000,27.66,27.66,27.01,27.19,24766,0
+NWPX.US,D,20231120,000000,27.33,27.33,26.53,26.61,19648,0
+NWPX.US,D,20231121,000000,26.65,26.65,26.15,26.25,26739,0
+NWPX.US,D,20231122,000000,26.43,26.77,26.2262,26.51,24015,0
+NWPX.US,D,20231124,000000,26.68,27.09,26.65,26.86,7555,0
+NWPX.US,D,20231127,000000,26.77,26.94,26.14,26.38,17499,0
+NWPX.US,D,20231128,000000,26.2481,26.62,25.81,26,20169,0
+NWPX.US,D,20231129,000000,26.31,26.82,26.31,26.82,24579,0
+NWPX.US,D,20231130,000000,27.02,27.35,27.02,27.12,21152,0
+NWPX.US,D,20231201,000000,27.19,27.89,27.19,27.41,24265,0
+NWPX.US,D,20231204,000000,27.53,27.9,27.51,27.8,27082,0
+NWPX.US,D,20231205,000000,27.84,27.84,27.14,27.14,26771,0
+NWPX.US,D,20231206,000000,27.28,27.31,27.04,27.04,18088,0
+NWPX.US,D,20231207,000000,27,27.4999,26.9104,27.37,27673,0
+NWPX.US,D,20231208,000000,27.585,28,27.4401,27.68,25104,0
+NWPX.US,D,20231211,000000,27.24,27.8199,27.24,27.5,22969,0
+NWPX.US,D,20231212,000000,27.62,27.82,27.2,27.39,23959,0
+NWPX.US,D,20231213,000000,27.6,28.37,27.3,28.255,63759,0
+NWPX.US,D,20231214,000000,28.4,29.435,28.04,29.05,89527,0
+NWPX.US,D,20231215,000000,29.36,29.71,28.9981,29.33,150388,0
+NWPX.US,D,20231218,000000,29.37,29.37,28.6801,28.88,49328,0
+NWPX.US,D,20231219,000000,29.09,29.54,28.215,29.41,57254,0
+NWPX.US,D,20231220,000000,29.36,30.29,29.36,29.53,96904,0
+NWPX.US,D,20231221,000000,29.89,29.89,29.27,29.72,31606,0
+NWPX.US,D,20231222,000000,29.99,30.26,28.7901,30.01,26708,0
+NWPX.US,D,20231226,000000,29.89,30.81,29.85,30.52,28557,0
+NWPX.US,D,20231227,000000,30.71,30.83,30.38,30.79,41396,0
+NWPX.US,D,20231228,000000,30.85,30.91,30.15,30.47,22049,0
+NWPX.US,D,20231229,000000,30.05,30.5,29.97,30.26,24082,0
+NWPX.US,D,20240102,000000,29.98,30.42,29.98,30.13,32396,0
+NWPX.US,D,20240103,000000,30.13,30.13,29.11,29.14,31258,0
+NWPX.US,D,20240104,000000,29.32,29.32,28.59,28.6,25868,0
+NWPX.US,D,20240105,000000,28.59,28.79,28.455,28.54,71925,0
+NWPX.US,D,20240108,000000,28.36,29.1,28.36,28.98,32872,0
+NWPX.US,D,20240109,000000,28.59,29.17,28.59,28.92,36558,0
+NWPX.US,D,20240110,000000,28.78,29.06,28.61,28.82,44857,0
+NWPX.US,D,20240111,000000,28.61,29.03,28.46,28.96,60182,0
+NWPX.US,D,20240112,000000,29.2,29.22,28.7,28.84,31934,0
+NWPX.US,D,20240116,000000,28.81,29.34,28.75,29.27,41090,0
+NWPX.US,D,20240117,000000,28.95,29.45,28.95,29.08,38431,0
+NWPX.US,D,20240118,000000,29.1,29.13,27.89,28.04,44260,0
+NWPX.US,D,20240119,000000,28.26,28.57,28.035,28.48,41547,0
+NWPX.US,D,20240122,000000,28.5,29.19,28.24,28.68,53308,0
+NWPX.US,D,20240123,000000,28.96,29.24,28.38,28.61,43072,0
+NWPX.US,D,20240124,000000,29.05,29.05,28.35,28.89,53096,0
+NWPX.US,D,20240125,000000,29.3,29.79,28.965,29.79,48099,0
+NWPX.US,D,20240126,000000,29.92,30.195,29.56,29.8,84467,0
+NWPX.US,D,20240129,000000,29.71,30.83,29.5,30.8,57598,0
+NWPX.US,D,20240130,000000,30.57,31.39,30.47,31.27,63340,0
+NWPX.US,D,20240131,000000,31.46,31.48,30.22,30.37,308920,0
+NWPX.US,D,20240201,000000,30.4,30.92,30.13,30.59,37026,0
+NWPX.US,D,20240202,000000,30.14,30.57,30.07,30.2,52442,0
+NWPX.US,D,20240205,000000,29.83,29.905,29.31,29.47,36031,0
+NWPX.US,D,20240206,000000,29.44,29.95,29.44,29.72,27505,0
+NWPX.US,D,20240207,000000,29.65,29.65,28.93,29.09,48740,0
+NWPX.US,D,20240208,000000,29.02,29.85,29.02,29.76,27836,0
+NWPX.US,D,20240209,000000,29.7,30.38,29.67,30.28,30571,0
+NWPX.US,D,20240212,000000,30.51,31.15,30.51,30.77,35843,0
+NWPX.US,D,20240213,000000,29.92,30.04,28.5,28.59,48719,0
+NWPX.US,D,20240214,000000,29.01,29.22,28.77,29.17,28946,0
+NWPX.US,D,20240215,000000,29.49,30.26,29.34,29.99,33263,0
+NWPX.US,D,20240216,000000,29.92,30.01,29.09,29.25,27039,0
+NWPX.US,D,20240220,000000,29.12,29.25,28.72,28.72,22445,0
+NWPX.US,D,20240221,000000,28.7,29.07,28.52,29.02,34818,0
+NWPX.US,D,20240222,000000,28.92,29.16,28.75,28.97,34112,0
+NWPX.US,D,20240223,000000,29.16,29.39,28.82,29.04,26619,0
+NWPX.US,D,20240226,000000,28.84,29.165,28.75,29.08,31323,0
+NWPX.US,D,20240227,000000,29.15,29.15,28.78,28.78,28279,0
+NWPX.US,D,20240228,000000,28.57,29.47,28.57,29.42,24492,0
+NWPX.US,D,20240229,000000,29.85,30.25,29.77,29.83,25327,0
+NWPX.US,D,20240301,000000,29.98,30.17,29.27,29.86,28715,0
+NWPX.US,D,20240304,000000,29.5001,29.8,29,29.07,30000,0
+NWPX.US,D,20240305,000000,29.38,29.66,28.75,29.63,82567,0
+NWPX.US,D,20240306,000000,29.53,32.38,29.495,32.38,97601,0
+NWPX.US,D,20240307,000000,32.74,33.27,32.33,33.08,65046,0
+NWPX.US,D,20240308,000000,33.55,34.19,33.39,33.91,40205,0
+NWPX.US,D,20240311,000000,33.68,33.68,32.63,33.49,36922,0
+NWPX.US,D,20240312,000000,33.35,33.88,33.2,33.8,27075,0
+NWPX.US,D,20240313,000000,34.02,34.25,33.75,33.875,35302,0
+NWPX.US,D,20240314,000000,33.57,33.88,32.59,33.11,46752,0
+NWPX.US,D,20240315,000000,33.05,33.84,32.7501,33.83,180310,0
+NWPX.US,D,20240318,000000,33.93,33.93,33.235,33.31,46353,0
+NWPX.US,D,20240319,000000,33.22,34.06,33.2,34.05,36338,0
+NWPX.US,D,20240320,000000,34.05,34.74,33.9997,34.65,55290,0
+NWPX.US,D,20240321,000000,34.66,34.84,34.48,34.7,44291,0
+NWPX.US,D,20240322,000000,34.69,34.69,34.275,34.37,22234,0
+NWPX.US,D,20240325,000000,34.46,34.62,34.2,34.29,27498,0
+NWPX.US,D,20240326,000000,34.49,34.49,34.015,34.24,25638,0
+NWPX.US,D,20240327,000000,34.47,34.59,34.1901,34.51,35076,0
+NWPX.US,D,20240328,000000,34.51,34.88,34.37,34.68,40899,0
+NWPX.US,D,20240401,000000,34.78,35.2,34.16,35.16,79992,0
+NWPX.US,D,20240402,000000,34.92,35.32,34.71,34.91,53219,0
+NWPX.US,D,20240403,000000,34.65,35.245,34.65,34.83,38776,0
+NWPX.US,D,20240404,000000,35.29,35.29,34.5025,34.66,35962,0
+NWPX.US,D,20240405,000000,34.52,34.52,34.14,34.47,35140,0
+NWPX.US,D,20240408,000000,34.48,34.75,34.47,34.47,18312,0
+NWPX.US,D,20240409,000000,34.69,34.69,34.04,34.41,33209,0
+NWPX.US,D,20240410,000000,33.74,33.82,33.18,33.54,31896,0
+NWPX.US,D,20240411,000000,33.48,33.71,32.96,33.64,33830,0
+NWPX.US,D,20240412,000000,33.47,33.75,32.77,32.88,32200,0
+NWPX.US,D,20240415,000000,33.02,33.42,32.34,32.58,31451,0
+NWPX.US,D,20240416,000000,32.45,32.93,32.19,32.77,23271,0
+NWPX.US,D,20240417,000000,33,33,31.9718,32.07,25261,0
+NWPX.US,D,20240418,000000,31.7101,32.3,31.56,31.58,29140,0
+NWPX.US,D,20240419,000000,31.49,31.89,31.49,31.84,19032,0
+NWPX.US,D,20240422,000000,31.87,32.39,31.73,31.9,59788,0
+NWPX.US,D,20240423,000000,31.5,32.47,31.5,32.05,23792,0
+NWPX.US,D,20240424,000000,31.8,31.96,31.25,31.8,41447,0
+NWPX.US,D,20240425,000000,31.55,31.55,31.16,31.49,31047,0
+NWPX.US,D,20240426,000000,31.795,32.3247,31.58,31.81,34088,0
+NWPX.US,D,20240429,000000,31.77,32.1838,31.77,32.13,35024,0
+NWPX.US,D,20240430,000000,31.78,32.07,31.65,31.65,35285,0
+NWPX.US,D,20240501,000000,31.68,32.175,31.5,31.63,27206,0
+NWPX.US,D,20240502,000000,32,33.095,31.77,32.29,86531,0
+NWPX.US,D,20240503,000000,33.19,33.25,32.26,32.72,65542,0
+NWPX.US,D,20240506,000000,32.72,33.67,32.72,33.43,47996,0
+NWPX.US,D,20240507,000000,33.71,36.43,33.71,36.21,102374,0
+NWPX.US,D,20240508,000000,36.21,36.21,35.3526,35.61,39186,0
+NWPX.US,D,20240509,000000,35.55,36.92,35.55,36.86,57840,0
+NWPX.US,D,20240510,000000,36.74,36.74,36.0201,36.31,20739,0
+NWPX.US,D,20240513,000000,36.69,36.69,35.93,35.97,29448,0
+NWPX.US,D,20240514,000000,36.35,36.35,35.8,36.1,20393,0
+NWPX.US,D,20240515,000000,36.53,36.6,36.07,36.07,29249,0
+NWPX.US,D,20240516,000000,36.22,36.74,36,36.49,46769,0
+NWPX.US,D,20240517,000000,36.15,36.32,35.7,35.71,27722,0
+NWPX.US,D,20240520,000000,35.67,36.14,35.52,35.52,29721,0
+NWPX.US,D,20240521,000000,35.6,35.85,35.1,35.76,17321,0
+NWPX.US,D,20240522,000000,35.74,36.1169,34.34,35.2,78163,0
+NWPX.US,D,20240523,000000,34.93,34.94,34.065,34.83,92461,0
+NWPX.US,D,20240524,000000,34.92,35.07,33.86,35.07,44128,0
+NWPX.US,D,20240528,000000,35.05,35.49,34.65,34.82,18708,0
+NWPX.US,D,20240529,000000,34.47,35.16,33.7261,34.63,27399,0
+NWPX.US,D,20240530,000000,35.08,35.545,34.87,35.31,19727,0
+NWPX.US,D,20240531,000000,35.41,35.8396,35.09,35.49,25231,0
+NWPX.US,D,20240603,000000,35.51,35.9,34.94,34.97,28300,0
+NWPX.US,D,20240604,000000,34.72,35.17,34.38,34.59,32653,0
+NWPX.US,D,20240605,000000,34.65,34.895,34.36,34.5,17138,0
+NWPX.US,D,20240606,000000,34.24,34.5,33.97,34.05,20509,0
+NWPX.US,D,20240607,000000,33.83,34.38,33.42,33.79,24319,0
+NWPX.US,D,20240610,000000,33.45,33.845,33.33,33.67,18968,0
+NWPX.US,D,20240611,000000,33.35,33.7,32.89,33.26,22408,0
+NWPX.US,D,20240612,000000,34.08,34.58,33.82,33.89,24111,0
+NWPX.US,D,20240613,000000,33.7,33.85,33,33.27,20689,0
+NWPX.US,D,20240614,000000,32.86,33.23,32.55,32.59,23036,0
+NWPX.US,D,20240617,000000,32.67,33.72,32.19,33.41,41338,0
+NWPX.US,D,20240618,000000,33.26,33.77,33.16,33.7,29527,0
+NWPX.US,D,20240620,000000,33.64,33.915,32.69,33.15,36490,0
+NWPX.US,D,20240621,000000,32.98,33.46,32.04,33.26,106684,0
+NWPX.US,D,20240624,000000,33.01,33.73,32.9,33.28,25363,0
+NWPX.US,D,20240625,000000,33.15,33.54,32.74,33.42,38463,0
+NWPX.US,D,20240626,000000,33.12,33.63,33.0801,33.23,24940,0
+NWPX.US,D,20240627,000000,33.51,33.86,33,33.3,28604,0
+NWPX.US,D,20240628,000000,33.38,33.98,33.27,33.97,122830,0
+NWPX.US,D,20240701,000000,33.87,34,32.4401,33.05,38775,0
+NWPX.US,D,20240702,000000,32.91,33.11,32.4,33.01,20956,0
+NWPX.US,D,20240703,000000,32.98,33.24,32.52,33.24,17218,0
+NWPX.US,D,20240705,000000,33.53,33.53,32.35,32.48,47020,0
+NWPX.US,D,20240708,000000,32.59,32.95,32.36,32.88,26624,0
+NWPX.US,D,20240709,000000,32.66,32.76,32.34,32.54,15435,0
+NWPX.US,D,20240710,000000,32.55,33.03,32.29,33.01,18248,0
+NWPX.US,D,20240711,000000,33.83,34.9,33.66,34.57,39143,0
+NWPX.US,D,20240712,000000,35.08,35.74,34.95,35.31,37417,0
+NWPX.US,D,20240715,000000,35.89,36.5,35.37,35.7,44331,0
+NWPX.US,D,20240716,000000,36.09,37.12,35.58,36.84,62655,0
+NWPX.US,D,20240717,000000,36.46,37.26,36.46,36.66,37226,0
+NWPX.US,D,20240718,000000,36.7,37.458,36.22,36.67,23738,0
+NWPX.US,D,20240719,000000,36.75,36.86,35.99,36.28,26279,0
+NWPX.US,D,20240722,000000,36.03,36.675,35.85,36.51,26516,0
+NWPX.US,D,20240723,000000,36.23,37.35,36.23,37.02,31563,0
+NWPX.US,D,20240724,000000,36.94,37.98,36.4425,36.47,32656,0
+NWPX.US,D,20240725,000000,36.83,37.98,36.68,37.19,43087,0
+NWPX.US,D,20240726,000000,37.73,38.0102,37.245,37.6,37671,0
+NWPX.US,D,20240729,000000,37.73,38.15,36.69,36.71,29457,0
+NWPX.US,D,20240730,000000,37.1,37.48,36.65,37.38,31016,0
+NWPX.US,D,20240731,000000,37.54,38.5,37.17,38.15,62530,0
+NWPX.US,D,20240801,000000,39.96,40,36.7,37.97,63831,0
+NWPX.US,D,20240802,000000,37.82,37.82,36.13,37.08,49478,0
+NWPX.US,D,20240805,000000,36.95,39.11,35.86,39.04,72131,0
+NWPX.US,D,20240806,000000,39.1,39.68,38.44,39.2,38077,0
+NWPX.US,D,20240807,000000,39.22,39.64,38.27,38.68,29522,0
+NWPX.US,D,20240808,000000,38.56,39.415,38.54,39.3,27454,0
+NWPX.US,D,20240809,000000,39.12,39.36,38.71,39.19,20024,0
+NWPX.US,D,20240812,000000,39.03,39.96,38.7,39.27,28716,0
+NWPX.US,D,20240813,000000,39.32,39.5,38.87,39.46,22267,0
+NWPX.US,D,20240814,000000,40,41.87,39.74,40.85,76216,0
+NWPX.US,D,20240815,000000,41.4,42.4,40.68,42.04,53526,0
+NWPX.US,D,20240816,000000,41.84,44.61,41.475,44.29,81208,0
+NWPX.US,D,20240819,000000,44.27,44.29,43.27,43.53,54216,0
+NWPX.US,D,20240820,000000,43.61,43.61,42.5601,43.3,34549,0
+NWPX.US,D,20240821,000000,43.6,43.93,42.65,43.93,32864,0
+NWPX.US,D,20240822,000000,43.81,43.81,43.125,43.59,38541,0
+NWPX.US,D,20240823,000000,43.94,45.85,43.94,45.76,42500,0
+NWPX.US,D,20240826,000000,46.25,46.25,44.89,44.89,58246,0
+NWPX.US,D,20240827,000000,44.61,44.99,44.2801,44.86,20635,0
+NWPX.US,D,20240828,000000,44.83,44.97,43.76,44.23,31145,0
+NWPX.US,D,20240829,000000,44.29,44.73,43.675,44.3,60436,0
+NWPX.US,D,20240830,000000,44.1,44.345,43.32,43.98,74828,0
+NWPX.US,D,20240903,000000,43.74,43.83,42.32,42.47,37308,0
+NWPX.US,D,20240904,000000,42.24,42.3899,41.65,41.77,53991,0
+NWPX.US,D,20240905,000000,41.93,41.93,40.31,41.49,55525,0
+NWPX.US,D,20240906,000000,41.53,41.53,40.29,40.88,21866,0
+NWPX.US,D,20240909,000000,40.93,41.11,40.4,40.51,30845,0
+NWPX.US,D,20240910,000000,40.5,40.99,40.2,40.97,44275,0
+NWPX.US,D,20240911,000000,40.66,40.87,39.95,40.56,28543,0
+NWPX.US,D,20240912,000000,40.64,41.7,40.48,41.69,21721,0
+NWPX.US,D,20240913,000000,42.25,42.4,41.74,42.21,59617,0
+NWPX.US,D,20240916,000000,42.37,42.77,42.21,42.69,38907,0
+NWPX.US,D,20240917,000000,43.15,44.56,43.005,43.93,60488,0
+NWPX.US,D,20240918,000000,43.51,44.1288,42.61,42.95,46848,0
+NWPX.US,D,20240919,000000,43.89,44.54,43.53,44.44,36194,0
+NWPX.US,D,20240920,000000,43.95,44.645,43.435,43.58,206801,0
+NWPX.US,D,20240923,000000,43.77,44.31,43.3,43.7,34409,0
+NWPX.US,D,20240924,000000,43.94,43.94,43.63,43.65,22199,0
+NWPX.US,D,20240925,000000,43.39,43.88,42.79,43.01,50784,0
+NWPX.US,D,20240926,000000,43.5,43.576,42.8219,43.05,38347,0
+NWPX.US,D,20240927,000000,43.2,45.75,43.2,45.47,78594,0
+NWPX.US,D,20240930,000000,45.27,45.57,43.91,45.13,50159,0
+NWPX.US,D,20241001,000000,44.81,45.12,44.155,44.79,38589,0
+NWPX.US,D,20241002,000000,44.49,44.9,43.99,43.99,21844,0
+NWPX.US,D,20241003,000000,43.89,44.17,43.04,43.19,18305,0
+NWPX.US,D,20241004,000000,43.8,44.31,43.42,44,25156,0
+NWPX.US,D,20241007,000000,43.97,44.31,43.69,43.85,18168,0
+NWPX.US,D,20241008,000000,43.89,43.89,42.82,43.06,19014,0
+NWPX.US,D,20241009,000000,43.42,44.55,43.28,43.47,19772,0
+NWPX.US,D,20241010,000000,42.92,43.77,42.77,43.37,25789,0
+NWPX.US,D,20241011,000000,43.21,44.8766,43.21,44.81,18739,0
+NWPX.US,D,20241014,000000,44.51,44.815,44.0381,44.68,21123,0
+NWPX.US,D,20241015,000000,44.22,45.34,44.22,44.61,22058,0
+NWPX.US,D,20241016,000000,44.73,45.56,44.73,45.35,28385,0
+NWPX.US,D,20241017,000000,45.19,46.4799,45.19,46.18,46430,0
+NWPX.US,D,20241018,000000,46.2,46.2348,45.39,45.5,33495,0
+NWPX.US,D,20241021,000000,45.75,45.805,44.6,44.6,22282,0
+NWPX.US,D,20241022,000000,44.57,44.72,44.06,44.65,12525,0
+NWPX.US,D,20241023,000000,44.33,44.383565,43.375,43.99,24429,0
+NWPX.US,D,20241024,000000,43.85,44.2,43.27,43.79,50539,0
+NWPX.US,D,20241025,000000,44.19,44.2,43.02,43.5,37606,0
+NWPX.US,D,20241028,000000,43.63,44.89,43.63,44.84,49948,0
+NWPX.US,D,20241029,000000,44.46,45.58,44.46,45.22,14830,0
+NWPX.US,D,20241030,000000,44.97,45.94,44.66,44.83,26302,0
+NWPX.US,D,20241031,000000,46.95,46.95,43.76,44.89,40619,0
+NWPX.US,D,20241101,000000,44.88,48.32,44.35,48.22,69630,0
+NWPX.US,D,20241104,000000,48.47,48.8,47.0525,47.26,55772,0
+NWPX.US,D,20241105,000000,47.65,52.56,47.31,52.29,109601,0
+NWPX.US,D,20241106,000000,53.25,55.22,52.9,53.56,116553,0
+NWPX.US,D,20241107,000000,53.64,53.81,51.48,52.34,88324,0
+NWPX.US,D,20241108,000000,52.49,53,52.03,52.73,56010,0
+NWPX.US,D,20241111,000000,53.15,54.59,52.79,54.4,35915,0
+NWPX.US,D,20241112,000000,54.29,54.64,53.15,53.96,41834,0
+NWPX.US,D,20241113,000000,54.81,54.81,52.88,53.13,34615,0
+NWPX.US,D,20241114,000000,53.38,53.94,52.52,53.13,48395,0
+NWPX.US,D,20241115,000000,53.15,53.51,52.73,53.25,34197,0
+NWPX.US,D,20241118,000000,53.1,54.55,53,53.4,40557,0
+NWPX.US,D,20241119,000000,52.84,54.395,52.48,54.33,33512,0
+NWPX.US,D,20241120,000000,54,54.46,53.08,54.14,50274,0
+NWPX.US,D,20241121,000000,54.58,55.425,54.2,55.21,36025,0
+NWPX.US,D,20241122,000000,55.01,56.37,55.01,56.29,44338,0
+NWPX.US,D,20241125,000000,56.62,57.084,55.89,55.89,56935,0
+NWPX.US,D,20241126,000000,55.99,56.16,55.155,55.95,52394,0
+NWPX.US,D,20241127,000000,56.51,57,55.43,56.39,34874,0
+NWPX.US,D,20241129,000000,56.12,56.9,55.595,56.065,24886,0
+NWPX.US,D,20241202,000000,55.71,56.8,55.465,56.565,31192,0
+NWPX.US,D,20241203,000000,56.53,56.53,55.49,56.17,21826,0
+NWPX.US,D,20241204,000000,56.4,56.7059,55.33,56.27,40455,0
+NWPX.US,D,20241205,000000,56.33,57.66,56.27,57.6,51131,0
+NWPX.US,D,20241206,000000,57.76,57.76,55,55.67,47080,0
+NWPX.US,D,20241209,000000,55.75,56,54.17,54.53,41328,0
+NWPX.US,D,20241210,000000,54.32,54.9878,53.08,53.94,77153,0
+NWPX.US,D,20241211,000000,54.08,54.75,53.37,53.82,55790,0
+NWPX.US,D,20241212,000000,54.02,54.285,53.24,53.6,51738,0
+NWPX.US,D,20241213,000000,53.33,54.0517,52.3401,52.84,32834,0
+NWPX.US,D,20241216,000000,52.65,53.28,52.28,52.74,53373,0
+NWPX.US,D,20241217,000000,52.25,53.5771,51.7,52.15,56222,0
+NWPX.US,D,20241218,000000,52.15,52.48,49.3,49.87,69038,0
+NWPX.US,D,20241219,000000,50.09,50.105,49,49.09,54705,0
+NWPX.US,D,20241220,000000,48.5,50.1252,48.13,49.27,173856,0
+NWPX.US,D,20241223,000000,49.25,50.02,48.62,49.4,64110,0
+NWPX.US,D,20241224,000000,49.48,50.16,48.97,50.16,14880,0
+NWPX.US,D,20241226,000000,49.81,49.9665,49.44,49.83,24040,0
+NWPX.US,D,20241227,000000,49.55,49.75,48.3159,48.78,33934,0
+NWPX.US,D,20241230,000000,48.55,49.1581,47.795,48.59,60025,0
+NWPX.US,D,20241231,000000,48.72,49.01,47.9201,48.26,38243,0
+NWPX.US,D,20250102,000000,48.57,48.76,47.13,47.47,38251,0
+NWPX.US,D,20250103,000000,47.64,48,46.7613,47.05,198014,0
+NWPX.US,D,20250106,000000,47.3,51.47,47.3,48.85,198493,0
+NWPX.US,D,20250107,000000,49,49,45.93,46.765,60181,0
+NWPX.US,D,20250108,000000,46.23,47.05,45.22,46.01,46598,0
+NWPX.US,D,20250110,000000,45.44,45.44,44.49,45.19,40449,0
+NWPX.US,D,20250113,000000,44.54,46.71,44.51,46.64,77128,0
+NWPX.US,D,20250114,000000,46.8,49.1299,46.57,47.39,50244,0
+NWPX.US,D,20250115,000000,48.46,48.765,47.6801,48.66,48219,0
+NWPX.US,D,20250116,000000,48.89,49.4462,48.475,49.21,51001,0
+NWPX.US,D,20250117,000000,49.29,50.3548,48.8524,49.78,50061,0
+NWPX.US,D,20250121,000000,50.34,51.54,50.1801,50.92,40629,0
+NWPX.US,D,20250122,000000,50.62,51.25,49.49,49.88,73168,0
+NWPX.US,D,20250123,000000,49.85,50.21,49.4,49.88,47383,0
+NWPX.US,D,20250124,000000,49.7,49.7,48.52,49.44,37537,0
+NWPX.US,D,20250127,000000,49.29,49.29,47.73,48.64,83370,0
+NWPX.US,D,20250128,000000,48.43,49.325,47.25,47.96,62131,0
+NWPX.US,D,20250129,000000,47.91,48.46,47.47,48.1,67788,0
+NWPX.US,D,20250130,000000,48.65,49.2,48.015,48.18,56412,0
+NWPX.US,D,20250131,000000,48.18,48.68,46.81,48.36,370297,0
+NWPX.US,D,20250203,000000,47.48,49.185,47.48,48.4,79608,0
+NWPX.US,D,20250204,000000,49.62,50.6659,49.2,50.47,113712,0
+NWPX.US,D,20250205,000000,50.81,51.31,50.345,51.03,63601,0
+NWPX.US,D,20250206,000000,51.74,52.26,50.82,52.11,48489,0
+NWPX.US,D,20250207,000000,52.72,52.825,51.32,51.64,76869,0
+NWPX.US,D,20250210,000000,51.89,52.075,51.16,51.17,57814,0
+NWPX.US,D,20250211,000000,51.97,51.97,50.91,51.3,32133,0
+NWPX.US,D,20250212,000000,50.39,50.92,49.75,50.59,103295,0
+NWPX.US,D,20250213,000000,50.98,51.36,50.232,51.22,87135,0
+NWPX.US,D,20250214,000000,51.51,52.62,51.1901,52.58,76947,0
+NWPX.US,D,20250218,000000,52.75,53.46,52.179,53.13,63310,0
+NWPX.US,D,20250219,000000,52.33,52.33,50.09,50.73,81573,0
+NWPX.US,D,20250220,000000,50.66,50.73,49.1931,49.65,49050,0
+NWPX.US,D,20250221,000000,50.2,50.2,47.67,47.81,67268,0
+NWPX.US,D,20250224,000000,47.99,48,46.65,46.65,57600,0
+NWPX.US,D,20250225,000000,46.89,48.33,46.61,48.18,61657,0
+NWPX.US,D,20250226,000000,48.13,48.68,47.7,48.02,43606,0
+NWPX.US,D,20250227,000000,46.75,47.035,41.7101,42.88,203007,0
+NWPX.US,D,20250228,000000,43,44.09,42.66,44.07,103466,0
+NWPX.US,D,20250303,000000,43.93,44.5,42.16,42.54,98859,0
+NWPX.US,D,20250304,000000,41.73,42.39,40.825,41.34,98220,0
+NWPX.US,D,20250305,000000,41.3,42.6595,40.775,41.78,69704,0
+NWPX.US,D,20250306,000000,41.37,41.9,40.24,41.47,67959,0
+NWPX.US,D,20250307,000000,41.1,41.31,40.01,40.84,109350,0
+NWPX.US,D,20250310,000000,40.33,40.755,39.48,40.07,155330,0
+NWPX.US,D,20250311,000000,40.35,41.51,39.29,40.6,109240,0
+NWPX.US,D,20250312,000000,41.2,41.305,40.1,40.95,74307,0
+NWPX.US,D,20250313,000000,40.85,40.93,40.08,40.33,93989,0
+NWPX.US,D,20250314,000000,40.57,41.94,40.255,41.81,96429,0
+NWPX.US,D,20250317,000000,41.49,42.28,41.42,41.84,39956,0
+NWPX.US,D,20250318,000000,41.83,42.56,41.64,42.25,58715,0
+NWPX.US,D,20250319,000000,42.08,43.9,42.08,43.77,61719,0
+NWPX.US,D,20250320,000000,43.49,43.91,43,43.48,56581,0
+NWPX.US,D,20250321,000000,43.04,43.48,42.33,42.67,356095,0
+NWPX.US,D,20250324,000000,43.45,44.06,43.305,43.89,62031,0
+NWPX.US,D,20250325,000000,43.68,43.8746,43.305,43.52,53160,0
+NWPX.US,D,20250326,000000,43.36,43.56,42.78,42.82,58708,0
+NWPX.US,D,20250327,000000,42.82,43.3,41.71,42.41,68948,0
+NWPX.US,D,20250328,000000,42.3,42.755,41.42,41.55,67707,0
+NWPX.US,D,20250331,000000,40.89,41.46,40.2733,41.3,58057,0
+NWPX.US,D,20250401,000000,41.64,42.315,40.99,41.74,46414,0
+NWPX.US,D,20250402,000000,41.1,42.925,41.1,42.87,70948,0
+NWPX.US,D,20250403,000000,40.65,41.21,40.11,40.755,73397,0
+NWPX.US,D,20250404,000000,39.45,40.22,38.28,39.69,100001,0
+NWPX.US,D,20250407,000000,38,41.3,37.5,39.43,98412,0
+NWPX.US,D,20250408,000000,40.91,41.22,38.805,39.65,94306,0
+NWPX.US,D,20250409,000000,39.39,43.29,39.015,42.14,104718,0
+NWPX.US,D,20250410,000000,41.05,41.575,40.28,40.99,88471,0
+NWPX.US,D,20250411,000000,41.23,41.94,40.375,41.63,60349,0
+NWPX.US,D,20250414,000000,41.91,42.31,41.205,42.115,64370,0
+NWPX.US,D,20250415,000000,41.15,43.33,41.005,41.43,56658,0
+NWPX.US,D,20250416,000000,41.2,41.62,39,41.2,53283,0
+NWPX.US,D,20250417,000000,41.17,41.6,40.5418,41.42,49874,0
+NWPX.US,D,20250421,000000,40.98,40.98,39.85,40.29,37627,0
+NWPX.US,D,20250422,000000,40.92,41.53,39.88,41.12,53012,0
+NWPX.US,D,20250423,000000,42.25,43.31,41.5,41.5,51089,0
+NWPX.US,D,20250424,000000,41.45,42.35,41.07,42.24,52985,0
+NWPX.US,D,20250425,000000,41.93,42.35,41.86,42.34,28580,0
+NWPX.US,D,20250428,000000,42.11,42.53,41.71,42.36,28769,0
+NWPX.US,D,20250429,000000,42.15,42.88,42,42.88,33839,0
+NWPX.US,D,20250430,000000,42.14,42.53,40.67,42.36,51251,0
+NWPX.US,D,20250501,000000,40.29,41.57,37.908,39.74,102008,0
+NWPX.US,D,20250502,000000,39.64,39.8969,38.49,38.54,95874,0
+NWPX.US,D,20250505,000000,38.46,39.05,37.96,38.47,89510,0
+NWPX.US,D,20250506,000000,38.32,38.8241,37.67,37.7,43905,0
+NWPX.US,D,20250507,000000,38.08,38.21,36.965,37.23,48570,0
+NWPX.US,D,20250508,000000,37.75,38.98,37.583,38.56,59956,0
+NWPX.US,D,20250509,000000,38.53,39,38.07,38.35,55211,0
+NWPX.US,D,20250512,000000,40.05,40.17,38.91,39.24,50621,0
+NWPX.US,D,20250513,000000,39.6,40.98,39.52,40.8,66828,0
+NWPX.US,D,20250514,000000,40.6,41.03,40.5,40.71,68104,0
+NWPX.US,D,20250515,000000,40.65,40.855,40.22,40.48,46157,0
+NWPX.US,D,20250516,000000,40.57,40.8,40.38,40.65,35540,0
+NWPX.US,D,20250519,000000,40,40.66,39.52,40.15,120199,0
+NWPX.US,D,20250520,000000,40.18,40.79,40.155,40.74,46879,0
+NWPX.US,D,20250521,000000,40.44,41.05,40.4,40.67,62485,0
+NWPX.US,D,20250522,000000,40.48,40.52,39.94,39.95,53248,0
+NWPX.US,D,20250523,000000,39.33,40.14,39.06,39.835,37420,0
+NWPX.US,D,20250527,000000,40.15,40.72,39.925,40.47,35687,0
+NWPX.US,D,20250528,000000,40.44,40.44,39.3,39.3,36174,0
+NWPX.US,D,20250529,000000,39.32,39.745,38.93,39.37,35675,0
+NWPX.US,D,20250530,000000,39.09,39.09,38.305,38.64,39941,0
+NWPX.US,D,20250602,000000,38.62,38.71,37.99,38.56,72158,0
+NWPX.US,D,20250603,000000,38.53,39.93,38.45,39.85,36630,0
+NWPX.US,D,20250604,000000,39.82,40.7008,39.67,39.82,49400,0
+NWPX.US,D,20250605,000000,39.72,39.86,39.17,39.35,40282,0
+NWPX.US,D,20250606,000000,39.84,40.205,39.365,39.58,36710,0
+NWPX.US,D,20250609,000000,39.69,39.93,39.3,39.5,40787,0
+NWPX.US,D,20250610,000000,39.62,40,39.29,39.54,30775,0
+NWPX.US,D,20250611,000000,39.63,40.11,39.2701,39.51,35599,0
+NWPX.US,D,20250612,000000,39.24,39.46,38.9915,39.23,25543,0
+NWPX.US,D,20250613,000000,38.45,39.51,38.45,38.79,43915,0
+NWPX.US,D,20250616,000000,39.04,39.21,38.64,38.8,41553,0
+NWPX.US,D,20250617,000000,38.53,39.305,38.53,38.61,39676,0
+NWPX.US,D,20250618,000000,38.46,39.44,38.46,38.66,44454,0
+NWPX.US,D,20250620,000000,39.04,39.47,38.495,38.6,107287,0
+NWPX.US,D,20250623,000000,38.46,39.92,38.375,39.91,42951,0
+NWPX.US,D,20250624,000000,40.17,40.17,39.1789,40.1,37323,0
+NWPX.US,D,20250625,000000,40.02,40.14,39.45,40.075,42201,0
+NWPX.US,D,20250626,000000,40.52,41.29,40.23,40.99,46316,0
+NWPX.US,D,20250627,000000,40.97,42.63,40.74,41.75,173040,0
+NWPX.US,D,20250630,000000,41.83,41.83,40.825,41.01,118378,0
+NWPX.US,D,20250701,000000,40.99,42.99,40.925,42.02,94138,0
+NWPX.US,D,20250702,000000,41.86,42.51,41.1,42.34,61846,0
+NWPX.US,D,20250703,000000,42.41,43.01,42.125,42.78,28272,0
+NWPX.US,D,20250707,000000,42.31,43.58,42.095,42.14,75458,0
+NWPX.US,D,20250708,000000,42.27,42.65,41.85,41.93,68899,0
+NWPX.US,D,20250709,000000,41.92,42.42,41.675,42.23,66910,0
+NWPX.US,D,20250710,000000,42.41,43.335,42.41,42.6,43730,0
+NWPX.US,D,20250711,000000,42.16,42.98,41.98,42.12,67697,0
+NWPX.US,D,20250714,000000,41.95,42.465,41.696,42.31,63433,0
+NWPX.US,D,20250715,000000,42.35,42.35,41.37,41.5,68883,0
+NWPX.US,D,20250716,000000,41.54,41.615,40.59,41.08,80255,0
+NWPX.US,D,20250717,000000,41.08,41.6,40.6816,41.28,53326,0
+NWPX.US,D,20250718,000000,41.6,41.6,40.51,40.77,66733,0
+NWPX.US,D,20250721,000000,40.96,41.54,40.675,40.99,80814,0
+NWPX.US,D,20250722,000000,41.505,41.885,41.06,41.06,63077,0
+NWPX.US,D,20250723,000000,41.615,42.1,41.525,41.98,41349,0
+NWPX.US,D,20250724,000000,42.01,42.01,41.245,41.27,46415,0
+NWPX.US,D,20250725,000000,41.61,42.45,41.55,42.27,44076,0
+NWPX.US,D,20250728,000000,42.3,42.54,41.99,42.48,33084,0
+NWPX.US,D,20250729,000000,42.86,43.19,42.715,43.1,62559,0
+NWPX.US,D,20250730,000000,43.43,44,43.12,43.5,93156,0
+NWPX.US,D,20250731,000000,43.14,43.185,41.27,41.78,75037,0
+NWPX.US,D,20250801,000000,41.25,41.43,40.37,40.54,64940,0
+NWPX.US,D,20250804,000000,40.58,41.335,40.01,41.16,41215,0
+NWPX.US,D,20250805,000000,41.39,42.215,41.04,42.06,33996,0
+NWPX.US,D,20250806,000000,42.19,42.3399,41.57,42.01,31812,0
+NWPX.US,D,20250807,000000,42.14,42.8,41.73,42.72,51261,0
+NWPX.US,D,20250808,000000,45.09,48.57,44.44,48.4,128024,0
+NWPX.US,D,20250811,000000,48.93,50.6,48.15,49.5,105038,0
+NWPX.US,D,20250812,000000,50.02,52.49,50,52.31,82632,0
+NWPX.US,D,20250813,000000,52.86,53.3,51.58,53.01,108603,0
+NWPX.US,D,20250814,000000,52.62,52.62,51.6,52.34,71065,0
+NWPX.US,D,20250815,000000,52.69,52.7,51.445,51.54,127483,0
+NWPX.US,D,20250818,000000,51.42,52,51.05,51.17,39839,0
+NWPX.US,D,20250819,000000,51.21,52.3,50.885,51.63,71065,0
+NWPX.US,D,20250820,000000,51.86,51.86,50.65,51.07,47175,0
+NWPX.US,D,20250821,000000,50.8,51.535,50.21,50.865,80786,0
+NWPX.US,D,20250822,000000,50.89,53.28,50.56,52.69,73046,0
+NWPX.US,D,20250825,000000,52.31,52.55,51.795,52.22,28578,0
+NWPX.US,D,20250826,000000,52.1,52.96,51.9,52.85,50265,0
+NWPX.US,D,20250827,000000,52.6,53.38,52.4743,53.37,42950,0
+NWPX.US,D,20250828,000000,53.45,54.015,52.645,53.97,54999,0
+NWPX.US,D,20250829,000000,54.02,54.26,52.82,52.96,73132,0
+NWPX.US,D,20250902,000000,52.24,52.7032,51.4,51.43,64932,0
+NWPX.US,D,20250903,000000,51.25,51.74,50.71,51.4,54154,0
+NWPX.US,D,20250904,000000,51.32,52.72,50.52,52.21,47503,0
+NWPX.US,D,20250905,000000,52.58,53.0035,51.46,52.16,41704,0
+NWPX.US,D,20250908,000000,52.38,52.755,51.9,52.12,44771,0
+NWPX.US,D,20250909,000000,51.83,51.83,50.26,50.62,52255,0
+NWPX.US,D,20250910,000000,50.58,51.74,50.58,51.62,41705,0
+NWPX.US,D,20250911,000000,51.6,53.41,51.2,53.32,40163,0
+NWPX.US,D,20250912,000000,52.84,52.84,51.27,51.27,50659,0
+NWPX.US,D,20250915,000000,51.27,53.015,51.27,52.25,53733,0
+NWPX.US,D,20250916,000000,51.95,52.27,51.14,51.98,74821,0
+NWPX.US,D,20250917,000000,52.27,53.805,51.66,51.82,62465,0
+NWPX.US,D,20250918,000000,52.14,53.55,51.37,53.55,66606,0
+NWPX.US,D,20250919,000000,53.53,53.94,52.49,52.73,417957,0
+NWPX.US,D,20250922,000000,52.88,53.51,52.2401,53.05,62426,0
+NWPX.US,D,20250923,000000,53.21,53.71,52.3,52.9,62980,0
+NWPX.US,D,20250924,000000,53.04,53.8,51.69,52.035,46055,0
+NWPX.US,D,20250925,000000,51.64,52.225,51.46,51.84,35178,0
+NWPX.US,D,20250926,000000,52.04,52.8,51.86,52.43,42255,0
+NWPX.US,D,20250929,000000,52.7,52.83,51.97,52.12,39412,0
+NWPX.US,D,20250930,000000,51.89,53.06,51.71,52.93,36779,0
+NWPX.US,D,20251001,000000,52.41,53.165,52.01,53.02,41181,0
+NWPX.US,D,20251002,000000,52.84,53.35,52.01,53.02,47802,0
+NWPX.US,D,20251003,000000,52.77,53.645,51.91,52.15,29224,0
+NWPX.US,D,20251006,000000,52.46,52.46,50.61,50.62,40766,0
+NWPX.US,D,20251007,000000,50.6,51.18,49.87,50.12,28147,0
+NWPX.US,D,20251008,000000,50.47,51.52,50.42,51.07,27939,0
+NWPX.US,D,20251009,000000,50.85,51.19,50.21,50.27,34411,0
+NWPX.US,D,20251010,000000,50.16,51.12,49.25,49.43,49212,0
+NWPX.US,D,20251013,000000,49.93,50.64,49.59,50.49,35597,0
+NWPX.US,D,20251014,000000,49.76,51.85,49.73,51.85,52288,0
+NWPX.US,D,20251015,000000,52.27,52.85,51.78,52.31,38291,0
+NWPX.US,D,20251016,000000,53.3,53.3,51.07,51.715,34576,0
+NWPX.US,D,20251017,000000,51.57,52.43,50.755,51.865,37001,0
+NWPX.US,D,20251020,000000,52.38,53.62,52.01,53.49,47004,0
+NWPX.US,D,20251021,000000,53.06,54.35,52.76,54.01,25078,0
+NWPX.US,D,20251022,000000,54.1,54.61,53.01,53.29,35612,0
+NWPX.US,D,20251023,000000,53.585,54.575,53.3901,54.28,26505,0
+NWPX.US,D,20251024,000000,54.76,55.145,54.6422,54.97,22223,0
+NWPX.US,D,20251027,000000,55.27,56.17,54.81,54.87,49761,0
+NWPX.US,D,20251028,000000,54.87,56.48,54.86,55.425,66117,0
+NWPX.US,D,20251029,000000,55.15,57.46,54.83,55.68,66247,0
+NWPX.US,D,20251030,000000,59.81,62.66,54.58,56.47,72693,0
+NWPX.US,D,20251031,000000,57.41,60.58,56.75,60.16,135113,0
+NWPX.US,D,20251103,000000,60.2,63.98,60.15,63.88,179278,0
+NWPX.US,D,20251104,000000,63.03,63.82,61.1,63.68,138252,0
+NWPX.US,D,20251105,000000,63.72,63.72,60.615,60.86,167385,0
+NWPX.US,D,20251106,000000,61.36,62.36,59.915,60.56,74161,0
+NWPX.US,D,20251107,000000,60.21,60.595,58.79,58.95,57003,0
+NWPX.US,D,20251110,000000,59.53,65.84,58.05,58.98,90561,0
+NWPX.US,D,20251111,000000,58.79,58.885,56.94,57.4,53586,0
+NWPX.US,D,20251112,000000,57.24,58.495,57.24,58.19,67178,0
+NWPX.US,D,20251113,000000,58.02,58.02,56.695,57.4,52167,0
+NWPX.US,D,20251114,000000,56.58,57.29,56.395,57.18,37481,0
+NWPX.US,D,20251117,000000,57.4,57.5,55.76,56.19,41461,0
+NWPX.US,D,20251118,000000,56.23,56.92,54.8801,55.39,56510,0
+NWPX.US,D,20251119,000000,55.82,56.94,54.86,55.13,71294,0
+NWPX.US,D,20251120,000000,55.93,57.4497,53.55,53.85,67349,0
+NWPX.US,D,20251121,000000,53.91,56.23,53.145,55.96,65874,0
+NWPX.US,D,20251124,000000,56,57.5,55.425,56.93,57581,0
+NWPX.US,D,20251125,000000,57.18,58.275,56.94,58.02,32900,0
+NWPX.US,D,20251126,000000,57.68,58.945,56.98,58.51,64794,0
+NWPX.US,D,20251128,000000,58.29,58.71,57.98,58.62,19772,0
+NWPX.US,D,20251201,000000,58.52,58.65,57.54,57.9,34442,0
+NWPX.US,D,20251202,000000,58.13,58.64,57.77,58.13,28930,0
+NWPX.US,D,20251203,000000,58.44,59.52,57.42,59.43,34938,0
+NWPX.US,D,20251204,000000,59.25,60.7,58.265,60.09,104444,0
+NWPX.US,D,20251205,000000,60.4,60.535,59.43,59.7,41960,0
+NWPX.US,D,20251208,000000,59.89,60.4,59.4601,59.82,53100,0
+NWPX.US,D,20251209,000000,59.47,60.8,59.42,59.63,63342,0
+NWPX.US,D,20251210,000000,59.66,61.32,59.66,60.54,96656,0
+NWPX.US,D,20251211,000000,60.91,63.14,60.5,62.83,80236,0
+NWPX.US,D,20251212,000000,62.76,63.79,60.62,63.53,91375,0
+NWPX.US,D,20251215,000000,63.5,63.83,62.1775,63.03,74256,0
+NWPX.US,D,20251216,000000,63.14,63.88,62.66,62.74,53193,0
+NWPX.US,D,20251217,000000,63.33,63.55,62.41,63.11,56289,0
+NWPX.US,D,20251218,000000,63.9,64.34,62.86,63.11,70837,0
+NWPX.US,D,20251219,000000,63.54,64.16,63.2,64.14,172449,0
+NWPX.US,D,20251222,000000,64.44,65.66,63.85,64.15,68979,0
+NWPX.US,D,20251223,000000,64.11,64.9,63.8497,64.6,55446,0
+NWPX.US,D,20251224,000000,64.5,65.305,64.25,64.7,25675,0
+NWPX.US,D,20251226,000000,64.91,64.915,63.81,64.05,50362,0
+NWPX.US,D,20251229,000000,64.005,64.005,62.4161,63.16,37991,0
+NWPX.US,D,20251230,000000,62.87,63.52,62.73,62.8,33893,0
+NWPX.US,D,20251231,000000,62.8,63.415,62.2301,62.49,44019,0
+NWPX.US,D,20260102,000000,62.88,63.57,62.25,63.03,52405,0
+NWPX.US,D,20260105,000000,62.97,64.87,62.6248,63.91,52816,0
+NWPX.US,D,20260106,000000,63.62,64.09,61.4273,64.015,78769,0
+NWPX.US,D,20260107,000000,63.86,64.9,63,63.29,43956,0
+NWPX.US,D,20260108,000000,63.09,64.39,62.78,63.65,57350,0
+NWPX.US,D,20260109,000000,64.55,66.6,64.55,65.94,83330,0
+NWPX.US,D,20260112,000000,65.98,68.262,65.785,67.82,93986,0
+NWPX.US,D,20260113,000000,68.3,69,67.1,67.29,74003,0
+NWPX.US,D,20260114,000000,67.18,68.08,65.72,67.89,127681,0
+NWPX.US,D,20260115,000000,68.05,69.43,67.97,69.27,47282,0
+NWPX.US,D,20260116,000000,69.61,70.3,68.36,69.11,78521,0
+NWPX.US,D,20260120,000000,68.01,68.92,66.98,66.98,65638,0
+NWPX.US,D,20260121,000000,67.73,69.8,67.05,69.22,64074,0
+NWPX.US,D,20260122,000000,69.42,70.6099,68.5501,69.73,59600,0
+NWPX.US,D,20260123,000000,69.29,69.47,67.34,67.36,65866,0
+NWPX.US,D,20260126,000000,67.51,68.7436,66.75,67.04,54916,0
+NWPX.US,D,20260127,000000,67.31,67.785,66.57,66.94,53196,0
+NWPX.US,D,20260128,000000,67.27,67.475,65.64,66.15,80209,0
+NWPX.US,D,20260129,000000,65.75,67.95,65.75,66.96,85635,0
+NWPX.US,D,20260130,000000,66.13,67.725,65.95,67.45,245421,0
+NWPX.US,D,20260202,000000,67.43,69.8599,67.43,68.75,80374,0
+NWPX.US,D,20260203,000000,69.15,70.9899,68.55,69.46,121325,0
+NWPX.US,D,20260204,000000,70.1,70.75,68.13,68.89,75657,0
+NWPX.US,D,20260205,000000,68.89,71.31,68.89,70.83,75463,0
+NWPX.US,D,20260206,000000,71.38,74.469,71.08,74.32,130514,0
+NWPX.US,D,20260209,000000,74.47,76.6,73.01,75.32,71162,0
+NWPX.US,D,20260210,000000,75.78,77.135,74.99,75.38,105783,0
+NWPX.US,D,20260211,000000,75.64,76.98,74.65,75.23,165403,0
+NWPX.US,D,20260212,000000,75.5,77.43,73.585,74.15,100735,0
+NWPX.US,D,20260213,000000,74.3,75.215,72.51,74.67,71767,0
+NWPX.US,D,20260217,000000,74.67,74.8,72.92,74.02,77597,0
+NWPX.US,D,20260218,000000,74.41,75.145,72.13,72.69,73579,0
diff --git a/daily/us/nasdaq stocks/2/nxtt.us.txt b/daily/us/nasdaq stocks/2/nxtt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9fded769b37e569825e1af4f6e0c300e82515d4d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nxtt.us.txt	
@@ -0,0 +1,901 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXTT.US,D,20220719,000000,584230,858400,432716,745550,7.1549183823,0
+NXTT.US,D,20220720,000000,684870,799200,633070,735190,3.943269974525,0
+NXTT.US,D,20220721,000000,714470,734024,673400,710400,0.5835675238000001,0
+NXTT.US,D,20220722,000000,762200,769588,677100,706700,0.6299999527500001,0
+NXTT.US,D,20220725,000000,663780,716690,662300,714100,0.519864825875,0
+NXTT.US,D,20220726,000000,688570,725200,680800,697820,0.3549188923,0
+NXTT.US,D,20220727,000000,673030,684500,619750,666370,0.713486432975,0
+NXTT.US,D,20220728,000000,626040,710400,626040,698930,0.2646486288,0
+NXTT.US,D,20220729,000000,666000,673400,640840,640840,0.16556755515,0
+NXTT.US,D,20220801,000000,620490,647500,584970,647500,0.4709188836,0
+NXTT.US,D,20220802,000000,636400,643060,592000,619380,1.402135029975,0
+NXTT.US,D,20220803,000000,621600,647500,617900,635660,0.163162149925,0
+NXTT.US,D,20220804,000000,632700,684500,632700,677100,0.21713511885,0
+NXTT.US,D,20220805,000000,1813000,1868500,710030,762940,15.1860529151,0
+NXTT.US,D,20220808,000000,762940,825038,638620,677088,2.8109727621500005,0
+NXTT.US,D,20220809,000000,647870,681750,466940,628630,2.895134918,0
+NXTT.US,D,20220810,000000,577570,602546,518000,594960,1.723756627475,0
+NXTT.US,D,20220811,000000,555370,587376,483960,532430,0.8119999391,0
+NXTT.US,D,20220812,000000,719280,921300,388500,415510,25.450835929025004,0
+NXTT.US,D,20220815,000000,407000,415510,308950,370000,5.0793509704,0
+NXTT.US,D,20220816,000000,365190,550560,287254,314130,22.720349647325,0
+NXTT.US,D,20220817,000000,296740,307100,255656,264920,6.82210759645,0
+NXTT.US,D,20220818,000000,264550,402190,181300,189440,92.41747955517499,0
+NXTT.US,D,20220819,000000,200170,259000,177600,192030,36.782835079125,0
+NXTT.US,D,20220822,000000,186110,219780,159470,195360,22.281863193725,0
+NXTT.US,D,20220823,000000,216080,251970,109520,119140,112.15955915560001,0
+NXTT.US,D,20220824,000000,122470,141340,86210,94350,139.12239497122502,0
+NXTT.US,D,20220825,000000,86950,97680,72520,77700,77.350183387925,0
+NXTT.US,D,20220826,000000,81770,83250,65120,69930,108.945478315575,0
+NXTT.US,D,20220829,000000,65120,79920,65120,76220,34.6625919949,0
+NXTT.US,D,20220830,000000,78810,81770,61050,65490,125.51966626170001,0
+NXTT.US,D,20220831,000000,62900,66589,61050,63640,16.470431197150003,0
+NXTT.US,D,20220901,000000,62160,63640,56610,58830,26.7768628566,0
+NXTT.US,D,20220902,000000,59200,59940,51800,53280,15.903485293725,0
+NXTT.US,D,20220906,000000,53280,55500,50320,51060,12.036593691850001,0
+NXTT.US,D,20220907,000000,50690,51430,46250,48840,14.0633502966,0
+NXTT.US,D,20220908,000000,48840,52170,46620,50320,8.73043177765,0
+NXTT.US,D,20220909,000000,51800,76960,50320,58830,298.91262623020003,0
+NXTT.US,D,20220912,000000,66600,73260,38480,41070,263.876980209225,0
+NXTT.US,D,20220913,000000,42180,43290,36119.4,36630,107.758937864025,0
+NXTT.US,D,20220914,000000,36260,36630,33670,35738.4,42.361104931025004,0
+NXTT.US,D,20220915,000000,36104.6,39590,35172.2,38480,47.201753216625,0
+NXTT.US,D,20220916,000000,38480,38480,33747.8,34780,19.081322893225,0
+NXTT.US,D,20220919,000000,35150,35195.4,33300,33303.8,13.80524220785,0
+NXTT.US,D,20220920,000000,33670,33670,30525,31450,17.862404065725,0
+NXTT.US,D,20220921,000000,29851.6,30710,27010,27713,24.533349511350004,0
+NXTT.US,D,20220922,000000,26270,27724.2,26270,26381,10.300512740975,0
+NXTT.US,D,20220923,000000,26299.6,27010,25900,26640,10.322026252875,0
+NXTT.US,D,20220926,000000,28493.8,32552.6,27387.4,28068.2,34.386132556175,0
+NXTT.US,D,20220927,000000,30340,30636,27044.4,28860,15.65097179915,0
+NXTT.US,D,20220928,000000,28867.4,30155,28860,29947.8,8.342512887825,0
+NXTT.US,D,20220929,000000,29970,30340,27872.2,28123.8,9.442350643175,0
+NXTT.US,D,20220930,000000,29274.4,31080,28120,29970,18.396836458075,0
+NXTT.US,D,20221003,000000,30710,34265.8,30007,31291,20.463214681474998,0
+NXTT.US,D,20221004,000000,32930,33792.2,31102.2,31879.2,9.21594525475,0
+NXTT.US,D,20221005,000000,32560,34780,31450,34128.8,13.934728684625,0
+NXTT.US,D,20221006,000000,33899.4,44400,33337,42920,49.633753034225,0
+NXTT.US,D,20221007,000000,42920,49580,37000,38480,39.3077808357,0
+NXTT.US,D,20221010,000000,38480,38850,35153.8,35523.8,8.7727560988,0
+NXTT.US,D,20221011,000000,37740,39590,36223,36641.2,14.7332961923,0
+NXTT.US,D,20221012,000000,36630,39960,36260,39220,8.8997831163,0
+NXTT.US,D,20221013,000000,38110,42180,38110,38850,10.384837058975,0
+NXTT.US,D,20221014,000000,38850,45880,38850,44400,24.357484659675002,0
+NXTT.US,D,20221017,000000,46620,56240,46620,55500,50.79659078485,0
+NXTT.US,D,20221018,000000,56240,65490,44030,51060,65.4029140137,0
+NXTT.US,D,20221019,000000,50690,50690,39960,41810,18.129755397025,0
+NXTT.US,D,20221020,000000,42920,45425,40330,43290,8.0985939872,0
+NXTT.US,D,20221021,000000,42550,44030,40885,42180,6.067648193575,0
+NXTT.US,D,20221024,000000,43290,44770,38850,41813.8,6.192999535525001,0
+NXTT.US,D,20221025,000000,42180,43290,39960,41070,9.246837144325,0
+NXTT.US,D,20221026,000000,41070,42135.6,38850,41070,4.476242907525,0
+NXTT.US,D,20221027,000000,41070,41810,39590,41070,4.6304861392,0
+NXTT.US,D,20221028,000000,40330,42550,39257,41440,3.145918682975,0
+NXTT.US,D,20221031,000000,41440,41828.6,39590,40330,4.647486137925,0
+NXTT.US,D,20221101,000000,39590,41440,39490.2,39590,2.837540327725,0
+NXTT.US,D,20221102,000000,39590,44400,39220,44030,11.904728836875,0
+NXTT.US,D,20221103,000000,45510,53650,45510,51800,38.626240346275,0
+NXTT.US,D,20221104,000000,57350,62160,46501.6,53280,61.455481877325,0
+NXTT.US,D,20221107,000000,53650,53650,39160.8,45880,47.83442884485,0
+NXTT.US,D,20221108,000000,46620,46805,39220,45140,28.3779438176,0
+NXTT.US,D,20221109,000000,42180,43660,27417,28860,51.172671837725005,0
+NXTT.US,D,20221110,000000,33969.8,44400,33966,40700,48.203915303625,0
+NXTT.US,D,20221111,000000,40700,42550,37370,41810,24.01453873945,0
+NXTT.US,D,20221114,000000,42920,45095.6,39960,44030,15.971269072425,0
+NXTT.US,D,20221115,000000,43290,44400,41810,43660,7.20567513525,0
+NXTT.US,D,20221116,000000,42920,44400,41070,43660,11.627539668474999,0
+NXTT.US,D,20221117,000000,43660,44400,40700,44400,12.0791342292,0
+NXTT.US,D,20221118,000000,43660,44770,40700,42920,20.19789037705,0
+NXTT.US,D,20221121,000000,46993.8,48470,39941.6,41440,166.962500991325,0
+NXTT.US,D,20221122,000000,39590,42920,36260,37000,78.360345474325,0
+NXTT.US,D,20221123,000000,37370,39220,35150,37000,12.011890991000001,0
+NXTT.US,D,20221125,000000,35890,38110,35150,35150,6.907972454875001,0
+NXTT.US,D,20221128,000000,35357.2,36630,32190,33118.8,16.570025784275,0
+NXTT.US,D,20221129,000000,33300,33300,29600,31790.4,75.8490753924,0
+NXTT.US,D,20221130,000000,31820,34484,30710,32190,51.657104233825,0
+NXTT.US,D,20221201,000000,32190,35890,30747,34380.4,54.19204998965,0
+NXTT.US,D,20221202,000000,32560,36630,30747,31535.2,148.27177266340001,0
+NXTT.US,D,20221205,000000,32541.6,32926.4,28897,29600,14.1964313677,0
+NXTT.US,D,20221206,000000,29600,30710,28120,28860,10.577918125575,0
+NXTT.US,D,20221207,000000,29045,30155,27750,29059.8,7.9945669679749995,0
+NXTT.US,D,20221208,000000,29159.8,29600,26836.2,27291.2,10.093701945675,0
+NXTT.US,D,20221209,000000,27306,29230,25955.6,28490,12.968512540874999,0
+NXTT.US,D,20221212,000000,28490,31091.2,27746.4,30340,9.584620902775,0
+NXTT.US,D,20221213,000000,30721.2,30787.8,27028.6,29970,16.877728463900002,0
+NXTT.US,D,20221214,000000,28501.2,31080,27380,27380,72.336616196375,0
+NXTT.US,D,20221215,000000,27639,29822,23391.6,24549.6,93.153506527,0
+NXTT.US,D,20221216,000000,25160,25900,22610.8,22940,52.209212300524996,0
+NXTT.US,D,20221219,000000,22570,23561.6,18081.9,18130,76.322886167675,0
+NXTT.US,D,20221220,000000,18366.8,18829.3,13064.7,14245,104.70620836325001,0
+NXTT.US,D,20221221,000000,13693.7,13693.7,8935.5,8954,171.41582498165002,0
+NXTT.US,D,20221222,000000,9879,11081.5,9250,9620,54.187536476474996,0
+NXTT.US,D,20221223,000000,10286,10730,8510,10693,51.993996100450005,0
+NXTT.US,D,20221227,000000,10693,11840,9753.2,10607.9,33.790727195425,0
+NXTT.US,D,20221228,000000,11780.8,11784.5,10286,10323,24.989700828475,0
+NXTT.US,D,20221229,000000,11100,11836.3,10526.5,11832.6,29.75248425505,0
+NXTT.US,D,20221230,000000,11840,16002.5,11211,12580,47.147050518025,0
+NXTT.US,D,20230103,000000,13564.2,15913.7,13427.3,14256.1,27.443106049875002,0
+NXTT.US,D,20230104,000000,14430,17390,14430,15913.7,41.93583469265,0
+NXTT.US,D,20230105,000000,17045.9,18870,15910,15910,57.694319997250005,0
+NXTT.US,D,20230106,000000,16687,17760,16095,16653.7,23.8599982105,0
+NXTT.US,D,20230109,000000,18204,18426,16650,17760,17.566295979825,0
+NXTT.US,D,20230110,000000,18315,19943,17945,18870,27.469484426275,0
+NXTT.US,D,20230111,000000,18870,19368.7,16317,17038.5,37.74621338525,0
+NXTT.US,D,20230112,000000,17020,17316,15628.8,16083.9,24.442241410075,0
+NXTT.US,D,20230113,000000,15133,16280,14855.5,15221.8,17.63107975875,0
+NXTT.US,D,20230117,000000,15540,16468.7,15429,16002.5,6.114513054924999,0
+NXTT.US,D,20230118,000000,15540,16095,14060,14696.4,13.199999009999999,0
+NXTT.US,D,20230119,000000,14689,14985,14060,14541,11.044593766250001,0
+NXTT.US,D,20230120,000000,14911,14911,12950,14171,7.426107551149999,0
+NXTT.US,D,20230123,000000,14060,14800,13320,14411.5,21.296214619000004,0
+NXTT.US,D,20230124,000000,13978.6,14041.5,12617,12961.1,26.903862847075004,0
+NXTT.US,D,20230125,000000,12950,12950,11174,11636.5,31.43767331785,0
+NXTT.US,D,20230126,000000,11843.7,11843.7,11100,11510.7,21.895295655149997,0
+NXTT.US,D,20230127,000000,11662.4,11840,10545,11100,32.346619195624996,0
+NXTT.US,D,20230130,000000,11096.3,11603.2,10778.1,11103.7,19.04924181455,0
+NXTT.US,D,20230131,000000,11100,12210,11100,11621.7,46.080942489875,0
+NXTT.US,D,20230201,000000,11643.9,12132.3,11174,11255.4,34.745186583300004,0
+NXTT.US,D,20230202,000000,11840,11840,11248,11248,26.322295323125,0
+NXTT.US,D,20230203,000000,11840,11840,11100,11100,16.541377137775,0
+NXTT.US,D,20230206,000000,11455.2,11840,11174,11347.9,14.9918907675,0
+NXTT.US,D,20230207,000000,11766,15706.5,11470,15170,129.55215244575,0
+NXTT.US,D,20230208,000000,16465,29082,15469.7,24050,748.45602494685,0
+NXTT.US,D,20230209,000000,27546.6,27750,18870,24050,311.713192837725,0
+NXTT.US,D,20230210,000000,22200,24050,17045.9,20165,128.77907142265,0
+NXTT.US,D,20230213,000000,19084.6,19610,18130,18500,36.989051279875,0
+NXTT.US,D,20230214,000000,17760,17945,16098.7,17127.3,38.116997141225,0
+NXTT.US,D,20230215,000000,16650,20716.4,15725,16879.4,114.96704543152501,0
+NXTT.US,D,20230216,000000,17316,20350,15910,17970.9,73.33248098655,0
+NXTT.US,D,20230217,000000,18870,19240,16653.7,17145.8,20.909917350675002,0
+NXTT.US,D,20230221,000000,16280,17941.3,15173.7,15665.8,31.599673305699998,0
+NXTT.US,D,20230222,000000,15665.8,17945,15170,16402.1,13.2976206243,0
+NXTT.US,D,20230223,000000,16280,17020,13982.3,15170,29.1307005179,0
+NXTT.US,D,20230224,000000,15059,15059,12950,14060,19.055863435675,0
+NXTT.US,D,20230227,000000,15491.9,15725,13320,14023,35.224781141925,0
+NXTT.US,D,20230228,000000,13323.7,14714.9,12950,12961.1,23.5435658018,0
+NXTT.US,D,20230301,000000,12961.1,13320,12334.2,12580,22.87486314925,0
+NXTT.US,D,20230302,000000,11847.4,12950,11847.4,12950,16.247458240900002,0
+NXTT.US,D,20230303,000000,12624.4,12757.6,12210,12580,12.599215271275,0
+NXTT.US,D,20230306,000000,12354.3,12835.3,12247,12398.7,14.634728632125,0
+NXTT.US,D,20230307,000000,12950,12950,12395,12439.4,9.682837111625,0
+NXTT.US,D,20230308,000000,12728,14430,12450.5,14359.7,32.49551107635,0
+NXTT.US,D,20230309,000000,14681.6,15540,13431,14219.1,31.86232193465,0
+NXTT.US,D,20230310,000000,14219.1,14245,12990.7,13268.8,9.822080344425,0
+NXTT.US,D,20230313,000000,13283,13283,12062,12206.3,17.093539258525,0
+NXTT.US,D,20230314,000000,12210,12950,12210,12210,5.2470806875500005,0
+NXTT.US,D,20230315,000000,11840,12580,11470,11840,5.852783344825,0
+NXTT.US,D,20230316,000000,12210,12210,11285,11729,12.543755815975,0
+NXTT.US,D,20230317,000000,11618,12432,11100,11100,15.730890712075,0
+NXTT.US,D,20230320,000000,11359,11392.3,9590.4,10323,15.247161018625,0
+NXTT.US,D,20230321,000000,10252.7,11692,10027,11103.7,11.071512683149999,0
+NXTT.US,D,20230322,000000,12210,12210,10866.9,11266.5,10.222269503600002,0
+NXTT.US,D,20230323,000000,11174,11470,11063,11063,15.398620466725,0
+NXTT.US,D,20230324,000000,11100,11100,10360,10730,7.198161622300001,0
+NXTT.US,D,20230327,000000,10730,10915,10367.4,10659.7,6.944026506225001,0
+NXTT.US,D,20230328,000000,10663.4,11100,10360,10508,10.0772965415,0
+NXTT.US,D,20230329,000000,10471,11207.3,9250,9546,77.12296718875,0
+NXTT.US,D,20230330,000000,9546,10360,9287,9731,86.5462637793,0
+NXTT.US,D,20230331,000000,9620,10200.9,8898.5,9509,144.5997729388,0
+NXTT.US,D,20230403,000000,9287,9601.5,8739.4,8883.7,129.31874705785,0
+NXTT.US,D,20230404,000000,8880,8954,7466.6,8802.3,41.450186080425,0
+NXTT.US,D,20230405,000000,8843,9546,8177,8569.2,30.060403150875,0
+NXTT.US,D,20230406,000000,8510,9250,7788.5,8473,124.647423083875,0
+NXTT.US,D,20230410,000000,7899.5,8062.3,7477.7,7725.6,29.169754569025,0
+NXTT.US,D,20230411,000000,7733,8288,6856.1,7178,90.58812834102501,0
+NXTT.US,D,20230412,000000,7215,7400,6619.3,6663.7,63.0766439179,0
+NXTT.US,D,20230413,000000,6660,6660,5398.3,5402,131.838557679675,0
+NXTT.US,D,20230414,000000,5587,6985.6,5331.7,5624,123.162179952025,0
+NXTT.US,D,20230417,000000,5653.6,5735,5479.7,5550.04,43.312456211025,0
+NXTT.US,D,20230418,000000,6179,6364,5550,5587,326.55686740012504,0
+NXTT.US,D,20230419,000000,5735,5735,5365,5587,58.67440100482501,0
+NXTT.US,D,20230420,000000,5550,5698,5180,5476,49.881753015625,0
+NXTT.US,D,20230421,000000,5365,5420.5,4850.7,5106,45.12437499405001,0
+NXTT.US,D,20230424,000000,5065.3,5069,4621.3,4847,34.2494028367,0
+NXTT.US,D,20230425,000000,5550,5550,4243.9,4436.3,152.451529106675,0
+NXTT.US,D,20230426,000000,4166.2,4218,2889.7,2978.5,367.913188622725,0
+NXTT.US,D,20230427,000000,3067.3,3293,2738,2886,300.555734215075,0
+NXTT.US,D,20230428,000000,3137.6,4976.5,2504.9,4092.2,2252.57166889495,0
+NXTT.US,D,20230501,000000,3581.6,3896.1,2545.6,2664,972.64195407885,0
+NXTT.US,D,20230502,000000,2960,3163.5,2664,2948.9,604.87211679675,0
+NXTT.US,D,20230503,000000,2867.5,2960,2630.7,2701,331.82502916717505,0
+NXTT.US,D,20230504,000000,2756.5,2760.2,2227.4,2419.8,703.9896769305,0
+NXTT.US,D,20230505,000000,2294,2342.1,1872.2,2183,846.36417976595,0
+NXTT.US,D,20230508,000000,2512.3,2645.5,2127.5,2271.8,717.9531623697501,0
+NXTT.US,D,20230509,000000,2216.3,2257,2057.2,2201.5,306.298814865425,0
+NXTT.US,D,20230510,000000,1924,2142.3,1650.2,1961,713.6525680977,0
+NXTT.US,D,20230511,000000,1942.5,1961,1757.5,1809.3,200.55203901265,0
+NXTT.US,D,20230512,000000,1879.6,1924,1702,1768.6,209.665308599425,0
+NXTT.US,D,20230515,000000,1761.2,1761.2,1517,1650.2,241.61381971679998,0
+NXTT.US,D,20230516,000000,1602.1,1628,1224.7,1406,1683.5208196819,0
+NXTT.US,D,20230517,000000,2382.8,2715.8,1938.8,2016.5,7419.2800922025,0
+NXTT.US,D,20230518,000000,2220,2401.3,1813,1931.4,2101.80432885115,0
+NXTT.US,D,20230519,000000,1898.1,1942.5,1502.2,1572.5,1143.3666169502,0
+NXTT.US,D,20230522,000000,1531.8,1639.1,1428.2,1557.7,692.78592101405,0
+NXTT.US,D,20230523,000000,1557.7,1761.2,1498.5,1720.5,626.86573676885,0
+NXTT.US,D,20230524,000000,1661.3,1739,1605.8,1665,273.584168670375,0
+NXTT.US,D,20230525,000000,1635.4,1698.3,1406,1591,297.177734468425,0
+NXTT.US,D,20230526,000000,1665,1665,1483.7,1554,131.71250363507502,0
+NXTT.US,D,20230530,000000,1683.5,1739,1591,1702,681.9388677735,0
+NXTT.US,D,20230531,000000,1739,1750.1,1650.2,1672.4,188.0899318392,0
+NXTT.US,D,20230601,000000,1672.4,1757.5,1528.1,1690.9,222.180875228325,0
+NXTT.US,D,20230602,000000,1694.6,1720.5,1628,1628,175.953851668325,0
+NXTT.US,D,20230605,000000,1579.9,1716.8,1554,1668.7,209.83922750530002,0
+NXTT.US,D,20230606,000000,1665,1698.3,1591,1609.5,163.04198777185,0
+NXTT.US,D,20230607,000000,1616.9,1665,1554,1628,182.917959254125,0
+NXTT.US,D,20230608,000000,1665,1698.3,1398.6,1437.41,647.31327577585,0
+NXTT.US,D,20230609,000000,1400,1560,1350,1428,1270.55,0
+NXTT.US,D,20230612,000000,1724,1780,1484,1564,2517.82,0
+NXTT.US,D,20230613,000000,1502,1780,1502,1688,1988.6100000000001,0
+NXTT.US,D,20230614,000000,4058,4632,2576.02,2882,81159.15000000001,0
+NXTT.US,D,20230615,000000,2712,3200,2604,2624,7180.8,0
+NXTT.US,D,20230616,000000,2618,2618,2132,2178,2485.57,0
+NXTT.US,D,20230620,000000,2072,2172,1817,1826,961.885,0
+NXTT.US,D,20230621,000000,1748,2072,1496,1702,1756.885,0
+NXTT.US,D,20230622,000000,1712,1892,1709.12,1798,701.54,0
+NXTT.US,D,20230623,000000,1750,1812,1700,1700,271.71500000000003,0
+NXTT.US,D,20230626,000000,1728,1778,1555,1690,622.25,0
+NXTT.US,D,20230627,000000,1650,2060,1606,1780,534.8050000000001,0
+NXTT.US,D,20230628,000000,1746,1992,1746,1950,572.63,0
+NXTT.US,D,20230629,000000,1940,1980,1862,1904,284.945,0
+NXTT.US,D,20230630,000000,1960,1988,1786,1858,282.71500000000003,0
+NXTT.US,D,20230703,000000,1888,1959.96,1824,1858,209.835,0
+NXTT.US,D,20230705,000000,1850,1894,1778,1863.42,446.29,0
+NXTT.US,D,20230706,000000,1814,1910,1716,1840,476.255,0
+NXTT.US,D,20230707,000000,1890,1890,1800.02,1840,252.895,0
+NXTT.US,D,20230710,000000,1888,1964,1820,1898,672.265,0
+NXTT.US,D,20230711,000000,1930,2375.98,1920,2200,1015.99,0
+NXTT.US,D,20230712,000000,2130,2200,2006,2050,272.81,0
+NXTT.US,D,20230713,000000,2100,2158,2020,2130,387.47,0
+NXTT.US,D,20230714,000000,2080,2180,2080,2096,279.95,0
+NXTT.US,D,20230717,000000,2084,2118,2002,2054,191.73000000000002,0
+NXTT.US,D,20230718,000000,2040,2137.12,2026.08,2050,195.435,0
+NXTT.US,D,20230719,000000,2030,2105,1725.32,1822,416.06,0
+NXTT.US,D,20230720,000000,1804,1822,1720,1724,189.64000000000001,0
+NXTT.US,D,20230721,000000,1750,1820,1750,1782,96.23,0
+NXTT.US,D,20230724,000000,1764,1777.52,1702,1750,137.74,0
+NXTT.US,D,20230725,000000,1769.98,1769.98,1672,1672,116.175,0
+NXTT.US,D,20230726,000000,1740.08,1740.08,1660.06,1716,39.08,0
+NXTT.US,D,20230727,000000,1764,1764,1694.92,1754,71.895,0
+NXTT.US,D,20230728,000000,1778,2158,1695.94,1822,948.495,0
+NXTT.US,D,20230731,000000,1772,1958,1732,1952,158.915,0
+NXTT.US,D,20230801,000000,1882,1884,1782.16,1812,62.215,0
+NXTT.US,D,20230802,000000,1860,1860,1740,1744,97.805,0
+NXTT.US,D,20230803,000000,1714.08,1818,1600,1604,212.72,0
+NXTT.US,D,20230804,000000,1635.22,1635.22,1455.86,1468,155.505,0
+NXTT.US,D,20230807,000000,1500,1500,1460,1460,51.245000000000005,0
+NXTT.US,D,20230808,000000,1478,1480,1420,1474,36.79,0
+NXTT.US,D,20230809,000000,1440,1518,1420,1502,81.395,0
+NXTT.US,D,20230810,000000,1508,1579.74,1508,1550,47.175000000000004,0
+NXTT.US,D,20230811,000000,1598,1640,1350.5,1464,297.745,0
+NXTT.US,D,20230814,000000,1372,1440,1300,1362,88.86,0
+NXTT.US,D,20230815,000000,1516,1520,1402,1410,92.505,0
+NXTT.US,D,20230816,000000,1556,2690,1502,2142,32509.065000000002,0
+NXTT.US,D,20230817,000000,1868,2078,1716,1806,1397.685,0
+NXTT.US,D,20230818,000000,1766,1812,1450.2,1554,545.72,0
+NXTT.US,D,20230821,000000,1556,1558,1412,1532,243.25,0
+NXTT.US,D,20230822,000000,1474,1570.58,1424,1500,360.145,0
+NXTT.US,D,20230823,000000,1508,1640,1410,1418,304.285,0
+NXTT.US,D,20230824,000000,1508,1879.92,1440,1510,3572.4900000000002,0
+NXTT.US,D,20230825,000000,1480,1588,1450,1505,278.06,0
+NXTT.US,D,20230828,000000,1512,1700,1500,1648,561.915,0
+NXTT.US,D,20230829,000000,1700,1810,1636,1758,503.245,0
+NXTT.US,D,20230830,000000,1778,1799.98,1706,1760,104.64,0
+NXTT.US,D,20230831,000000,1760,2100,1760,1948,639.49,0
+NXTT.US,D,20230901,000000,2004,2160,1912,1986,496.725,0
+NXTT.US,D,20230905,000000,1966,1992,1692,1928,303.46500000000003,0
+NXTT.US,D,20230906,000000,1788,1788,1616,1616,228.445,0
+NXTT.US,D,20230907,000000,1576,1693.98,1560,1566,129.175,0
+NXTT.US,D,20230908,000000,1650,1670,1552,1624,686.955,0
+NXTT.US,D,20230911,000000,1602,1828,1600,1762,325.76,0
+NXTT.US,D,20230912,000000,1710,1832,1608,1626,1205.64,0
+NXTT.US,D,20230913,000000,1686,2331.98,1680.02,2130,2219.59,0
+NXTT.US,D,20230914,000000,1952,2240,1940,2104,1081.18,0
+NXTT.US,D,20230915,000000,2000,2120,1908,2080,329.24,0
+NXTT.US,D,20230918,000000,2040,2092,1982.02,2060,250.92000000000002,0
+NXTT.US,D,20230919,000000,2016,2319.96,2016,2170,300.885,0
+NXTT.US,D,20230920,000000,2308,2362,2132.02,2266,301.33,0
+NXTT.US,D,20230921,000000,2182,2339.98,2180,2270,352.835,0
+NXTT.US,D,20230922,000000,2232,2868,2232,2558,740.9250000000001,0
+NXTT.US,D,20230925,000000,2428,2540,2406.5,2424,115.16,0
+NXTT.US,D,20230926,000000,2426,2520,2400,2518,119.885,0
+NXTT.US,D,20230927,000000,2594,2638,2452.02,2566,110.535,0
+NXTT.US,D,20230928,000000,2506,2663,2476.02,2624,90.93,0
+NXTT.US,D,20230929,000000,2524,2700,2520,2686,161,0
+NXTT.US,D,20231002,000000,2806,2806,2540,2616,116.47,0
+NXTT.US,D,20231003,000000,2604,2604,2256.2,2400,135.84,0
+NXTT.US,D,20231004,000000,2334,2540,1834,2240,553.565,0
+NXTT.US,D,20231005,000000,2322,2866,2202,2560,1903.285,0
+NXTT.US,D,20231006,000000,2690,2790,2566,2680,1027.675,0
+NXTT.US,D,20231009,000000,2606,2859.98,2576,2581,459.565,0
+NXTT.US,D,20231010,000000,2598,2840,2598,2700,860.49,0
+NXTT.US,D,20231011,000000,2700,2800,2432,2540,1007.215,0
+NXTT.US,D,20231012,000000,2514,2698,2504,2548,599.69,0
+NXTT.US,D,20231013,000000,2550,2688,2524.36,2576,811.0600000000001,0
+NXTT.US,D,20231016,000000,2575.98,2800,2500,2646,882.07,0
+NXTT.US,D,20231017,000000,2632,2683.88,2580,2600,125.89,0
+NXTT.US,D,20231018,000000,2612,2618.1,2508,2512,101.535,0
+NXTT.US,D,20231019,000000,2464,2568,2463,2568,97.405,0
+NXTT.US,D,20231020,000000,2566,2580,2492,2530,346.805,0
+NXTT.US,D,20231023,000000,2642,2642,2530,2530,234.345,0
+NXTT.US,D,20231024,000000,2674,2808,2586,2606,534.87,0
+NXTT.US,D,20231025,000000,2610,2798,2604,2650,391.885,0
+NXTT.US,D,20231026,000000,2600,2666,2530.6,2614,167.6,0
+NXTT.US,D,20231027,000000,2662,2662,2568.8,2568.8,229.45000000000002,0
+NXTT.US,D,20231030,000000,2618,2666,2585,2585,260.665,0
+NXTT.US,D,20231031,000000,2544,2638,2544,2626,276.695,0
+NXTT.US,D,20231101,000000,2600,2748,2526,2580,521.295,0
+NXTT.US,D,20231102,000000,2570,2654.58,2548,2600,639.6850000000001,0
+NXTT.US,D,20231103,000000,2582,2690,2524,2536,548.835,0
+NXTT.US,D,20231106,000000,2500.02,2598,2500.02,2540,293.86,0
+NXTT.US,D,20231107,000000,2512,2526,2500,2506,21.13,0
+NXTT.US,D,20231108,000000,2423.34,2500,2400,2410,304,0
+NXTT.US,D,20231109,000000,2280,2332,1942,2056,423.71000000000004,0
+NXTT.US,D,20231110,000000,2088,2299.98,2020,2092,82.865,0
+NXTT.US,D,20231113,000000,2006,2006,1670,1744,220.035,0
+NXTT.US,D,20231114,000000,1798,1798,1603.84,1700,134.58,0
+NXTT.US,D,20231115,000000,1568,1699.98,1568,1668,138.815,0
+NXTT.US,D,20231116,000000,1664,1680,1576,1576,41.485,0
+NXTT.US,D,20231117,000000,1548,1548,1338,1360,246.12,0
+NXTT.US,D,20231120,000000,1388,1477.98,1342,1414,73.52,0
+NXTT.US,D,20231121,000000,1430,1500,1206.02,1372,381.745,0
+NXTT.US,D,20231122,000000,1328,1384,1210,1270,413.96500000000003,0
+NXTT.US,D,20231124,000000,1204,1322,1157.32,1236,230.61,0
+NXTT.US,D,20231127,000000,1258,1258,960,980,720.25,0
+NXTT.US,D,20231128,000000,1000,1038,970,994,300.555,0
+NXTT.US,D,20231129,000000,1038,1038,693,738,1262.31,0
+NXTT.US,D,20231130,000000,738,764,588.28,604,610.52,0
+NXTT.US,D,20231201,000000,620,646,560.02,622,490.135,0
+NXTT.US,D,20231204,000000,628,768,628,740,542.78,0
+NXTT.US,D,20231205,000000,740,843.98,702,726,275.77,0
+NXTT.US,D,20231206,000000,726,766,690,728,118.42,0
+NXTT.US,D,20231207,000000,742,798,696,774,187.48,0
+NXTT.US,D,20231208,000000,792,866.66,754,794,87.39,0
+NXTT.US,D,20231211,000000,822,822,752,776,48.29,0
+NXTT.US,D,20231212,000000,748,778,746.56,778,16.54,0
+NXTT.US,D,20231213,000000,778,812.5,722,722,42.94,0
+NXTT.US,D,20231214,000000,735.72,770,735.72,765.98,21.975,0
+NXTT.US,D,20231215,000000,733.4,758,720,752,57.295,0
+NXTT.US,D,20231218,000000,740,764,660,664,264.72,0
+NXTT.US,D,20231219,000000,660,724,660,670,101.715,0
+NXTT.US,D,20231220,000000,676,734,676,686,52.18,0
+NXTT.US,D,20231221,000000,757.32,757.32,700,706,34.725,0
+NXTT.US,D,20231222,000000,710,760,690,738,118.86500000000001,0
+NXTT.US,D,20231226,000000,710.02,748,710,714,57.29,0
+NXTT.US,D,20231227,000000,722,730,702,712,57.28,0
+NXTT.US,D,20231228,000000,700,770,700,770,90.87,0
+NXTT.US,D,20231229,000000,770,811.82,748.04,770,142.305,0
+NXTT.US,D,20240102,000000,778,797.98,762.02,764,30.7,0
+NXTT.US,D,20240103,000000,772,780,734,774,109.185,0
+NXTT.US,D,20240104,000000,762,762,682,694,46.715,0
+NXTT.US,D,20240105,000000,694,714,680.02,684,15.505,0
+NXTT.US,D,20240108,000000,706,750.04,696,750,29.635,0
+NXTT.US,D,20240109,000000,704.44,750,704.44,716,22.45,0
+NXTT.US,D,20240110,000000,726,726,704,716,20.565,0
+NXTT.US,D,20240111,000000,700,738,700,738,10.07,0
+NXTT.US,D,20240112,000000,726,736,702,706,20.56,0
+NXTT.US,D,20240116,000000,704,712,704,704,17.775000000000002,0
+NXTT.US,D,20240117,000000,728,728,680,696,41.275,0
+NXTT.US,D,20240118,000000,682.28,684,660,680,21.830000000000002,0
+NXTT.US,D,20240119,000000,684.02,708,676,676,26.59,0
+NXTT.US,D,20240122,000000,694,716,684,716,19.06,0
+NXTT.US,D,20240123,000000,699,718,688,718,9.145,0
+NXTT.US,D,20240124,000000,692,699.82,678.06,698,28.04,0
+NXTT.US,D,20240125,000000,656,698,656,698,26.065,0
+NXTT.US,D,20240126,000000,704,704,664,664,8.23,0
+NXTT.US,D,20240129,000000,630,682,622,622,60.96,0
+NXTT.US,D,20240130,000000,620,622,570.02,578,39.815,0
+NXTT.US,D,20240131,000000,601.34,601.34,560,590,39.71,0
+NXTT.US,D,20240201,000000,578,620,450,501.88,215.69,0
+NXTT.US,D,20240202,000000,546,546,488.02,494,37.175000000000004,0
+NXTT.US,D,20240205,000000,500,510.9,494,494,41.765,0
+NXTT.US,D,20240206,000000,484,484,450,472,34.69,0
+NXTT.US,D,20240207,000000,476,476,422,424,65.865,0
+NXTT.US,D,20240208,000000,530,910,482,736,14065.555,0
+NXTT.US,D,20240209,000000,626,820,612,672,2294.84,0
+NXTT.US,D,20240212,000000,650,900,641.12,870,1139.81,0
+NXTT.US,D,20240213,000000,800,850,722,778,338.945,0
+NXTT.US,D,20240214,000000,674,797.78,670,722,246.155,0
+NXTT.US,D,20240215,000000,746,796,690,694,114.64,0
+NXTT.US,D,20240216,000000,700,746,614,646.8,322.28000000000003,0
+NXTT.US,D,20240220,000000,611.68,680,611.68,658,85.43,0
+NXTT.US,D,20240221,000000,720,720,644,690,116.215,0
+NXTT.US,D,20240222,000000,690,690,622,630,100.33,0
+NXTT.US,D,20240223,000000,628,628,536,578,204.685,0
+NXTT.US,D,20240226,000000,570,570,466,466,138.375,0
+NXTT.US,D,20240227,000000,504,840,504,688,6595.055,0
+NXTT.US,D,20240228,000000,688,759.86,630.02,722,580.245,0
+NXTT.US,D,20240229,000000,732,757.98,682,736,146.16,0
+NXTT.US,D,20240301,000000,738,738,645.88,692.02,193.96,0
+NXTT.US,D,20240304,000000,700,734,660.22,720,82.45,0
+NXTT.US,D,20240305,000000,730,730,660.06,716,56.800000000000004,0
+NXTT.US,D,20240306,000000,720,782,720,722,257.745,0
+NXTT.US,D,20240307,000000,736,736,662,690,209.57500000000002,0
+NXTT.US,D,20240308,000000,688,778,686,689,157.605,0
+NXTT.US,D,20240311,000000,690,690,642,680,38.625,0
+NXTT.US,D,20240312,000000,674,682,620,678,49.69,0
+NXTT.US,D,20240313,000000,654,680,650,654,42.800000000000004,0
+NXTT.US,D,20240314,000000,656.14,726,644,690,67.745,0
+NXTT.US,D,20240315,000000,698,698,630,667,72.185,0
+NXTT.US,D,20240318,000000,700,700,632,632,7.82,0
+NXTT.US,D,20240319,000000,662,746,638.14,674,142.84,0
+NXTT.US,D,20240320,000000,686,776.4,684.5,722,108.745,0
+NXTT.US,D,20240321,000000,713,850,713,804,253.785,0
+NXTT.US,D,20240322,000000,800,852,752,826,110.67,0
+NXTT.US,D,20240325,000000,806,860,774,816,92.87,0
+NXTT.US,D,20240326,000000,815,956.6,800,892,326.995,0
+NXTT.US,D,20240327,000000,910,1190,854,1166,785.515,0
+NXTT.US,D,20240328,000000,1200,1240,960,960,254.555,0
+NXTT.US,D,20240401,000000,1056,1096,960,1010,46.725,0
+NXTT.US,D,20240402,000000,1060,1114,800.02,814,107.5,0
+NXTT.US,D,20240403,000000,860,1332,766.14,967,1619.38,0
+NXTT.US,D,20240404,000000,938,1134,914.08,1106,216.305,0
+NXTT.US,D,20240405,000000,1044,1115,1002,1044,83.385,0
+NXTT.US,D,20240408,000000,1092,1186,1092,1156,161.82,0
+NXTT.US,D,20240409,000000,1160,1252,1150,1164,190.445,0
+NXTT.US,D,20240410,000000,1100,1220,1100,1192,194.305,0
+NXTT.US,D,20240411,000000,1235.42,1316,1198,1243,103.69500000000001,0
+NXTT.US,D,20240412,000000,1252,1252,1146,1205.08,29.915,0
+NXTT.US,D,20240415,000000,1100.02,1194.42,1100.02,1133.62,14.3,0
+NXTT.US,D,20240416,000000,1170,1170,1100,1100,43.68,0
+NXTT.US,D,20240417,000000,1151.28,1151.28,1080,1116.44,11.88,0
+NXTT.US,D,20240418,000000,1060,1105,1015.6,1060,28.330000000000002,0
+NXTT.US,D,20240419,000000,1200,1318,1100,1196,811.215,0
+NXTT.US,D,20240422,000000,1240,1300,1000,1060,409.685,0
+NXTT.US,D,20240423,000000,1116,1160,1110,1114,272.06,0
+NXTT.US,D,20240424,000000,1140,1157.4,1000,1014,126.185,0
+NXTT.US,D,20240425,000000,1074,1074,1000,1015.06,77.42,0
+NXTT.US,D,20240426,000000,1000,1014.26,920,920,83.275,0
+NXTT.US,D,20240429,000000,856,930,842.56,850,73.595,0
+NXTT.US,D,20240430,000000,840,858,816,834,35.46,0
+NXTT.US,D,20240501,000000,782.02,800,741,741,26.305,0
+NXTT.US,D,20240502,000000,826,1012,826,960,477.325,0
+NXTT.US,D,20240503,000000,960.4,980,906,956,148.485,0
+NXTT.US,D,20240506,000000,930,965.8,760,855.78,127.08500000000001,0
+NXTT.US,D,20240507,000000,870,883.34,836,838,33.37,0
+NXTT.US,D,20240508,000000,786,880,786,824,58.26,0
+NXTT.US,D,20240509,000000,798,814,798,814,4.2,0
+NXTT.US,D,20240510,000000,850,850,850,850,2.285,0
+NXTT.US,D,20240513,000000,852,1079.98,847.62,1006,863.9350000000001,0
+NXTT.US,D,20240514,000000,1000,1050.02,974,1008.02,210.82500000000002,0
+NXTT.US,D,20240515,000000,1060,1060,990,990,100.96000000000001,0
+NXTT.US,D,20240516,000000,1040,1170,1010,1020,199.52,0
+NXTT.US,D,20240517,000000,1034,1034,980,980,63.410000000000004,0
+NXTT.US,D,20240520,000000,970,992,908,948,103.235,0
+NXTT.US,D,20240521,000000,926.84,940.88,900,918,50.665,0
+NXTT.US,D,20240522,000000,900,952.92,878,878,59.28,0
+NXTT.US,D,20240523,000000,900.8,900.8,860,879,37.255,0
+NXTT.US,D,20240524,000000,854.4,870,840,870,24.645,0
+NXTT.US,D,20240528,000000,802,840,786,804,67.64,0
+NXTT.US,D,20240529,000000,768,807,764,770,31.285,0
+NXTT.US,D,20240530,000000,782,782,752,752,10.44,0
+NXTT.US,D,20240531,000000,758,758,752,758,33.39,0
+NXTT.US,D,20240603,000000,750,776,740,740,52.385,0
+NXTT.US,D,20240604,000000,759,767.4,720.02,752,15.805,0
+NXTT.US,D,20240605,000000,696,720,660.02,696,44.160000000000004,0
+NXTT.US,D,20240606,000000,674,705,650.02,669.2,34.635,0
+NXTT.US,D,20240607,000000,654,660.2,632,646,62.695,0
+NXTT.US,D,20240610,000000,678,691.5,647,650,37.345,0
+NXTT.US,D,20240611,000000,650,683.8,650,654,13.695,0
+NXTT.US,D,20240612,000000,678,718,676,700,40.735,0
+NXTT.US,D,20240613,000000,720,876,720,781,344.015,0
+NXTT.US,D,20240614,000000,806,870,782.02,862.78,98.025,0
+NXTT.US,D,20240617,000000,894,920,872,896,660.625,0
+NXTT.US,D,20240618,000000,960,960,810,892,63.5,0
+NXTT.US,D,20240620,000000,900,1100,882,992,259.695,0
+NXTT.US,D,20240621,000000,988,1040,920,974,119.49000000000001,0
+NXTT.US,D,20240624,000000,954,1040,934,1002,24.78,0
+NXTT.US,D,20240625,000000,918,956.52,910,912.08,32.19,0
+NXTT.US,D,20240626,000000,878,922.2,854,872,38.975,0
+NXTT.US,D,20240627,000000,874,920,860,890,13.46,0
+NXTT.US,D,20240628,000000,904,954,889,908.36,5.6850000000000005,0
+NXTT.US,D,20240701,000000,910,921.82,873,918,17.92,0
+NXTT.US,D,20240702,000000,812,908,812,873,8.175,0
+NXTT.US,D,20240703,000000,912,920,852.4,872,31.945,0
+NXTT.US,D,20240705,000000,872,872,810.02,872,355.98,0
+NXTT.US,D,20240708,000000,918,940,911,922,1522.33,0
+NXTT.US,D,20240709,000000,928,960,874,874,36.06,0
+NXTT.US,D,20240710,000000,878.2,960,800,960,125.08,0
+NXTT.US,D,20240711,000000,880,1082,852,982,478.39,0
+NXTT.US,D,20240712,000000,1048,1130,998,1039,475.65500000000003,0
+NXTT.US,D,20240715,000000,1062,1120,936,1050,573.585,0
+NXTT.US,D,20240716,000000,1050,1160,1040,1090,819.51,0
+NXTT.US,D,20240717,000000,1086,1150,1060,1130,675.1800000000001,0
+NXTT.US,D,20240718,000000,1126,1160,1120,1144,597.64,0
+NXTT.US,D,20240719,000000,1136,1200,1084,1150,868.69,0
+NXTT.US,D,20240722,000000,1156,1198,1086,1160,1300.82,0
+NXTT.US,D,20240723,000000,1172,1192,1134,1164,888.095,0
+NXTT.US,D,20240724,000000,1172,1172,366,514,4828.66,0
+NXTT.US,D,20240725,000000,490,514,380,408,999.8100000000001,0
+NXTT.US,D,20240726,000000,406,428,298,306,2754.82,0
+NXTT.US,D,20240729,000000,306,324,216,240,2893.715,0
+NXTT.US,D,20240730,000000,232,232,216,218,550.585,0
+NXTT.US,D,20240731,000000,230,290,220,278,3550.44,0
+NXTT.US,D,20240801,000000,260,422,260,384,7597.28,0
+NXTT.US,D,20240802,000000,340,356,304,330,1165.3600000000001,0
+NXTT.US,D,20240805,000000,316,316,260,282,772.485,0
+NXTT.US,D,20240806,000000,292,296,260,265.96,275.745,0
+NXTT.US,D,20240807,000000,276,370,255.98,280,3672.155,0
+NXTT.US,D,20240808,000000,266,281.48,194,216,1184.305,0
+NXTT.US,D,20240809,000000,214,233.98,214,232,239.42000000000002,0
+NXTT.US,D,20240812,000000,230,282,229,264,919.29,0
+NXTT.US,D,20240813,000000,262,278,261.82,268,76.325,0
+NXTT.US,D,20240814,000000,270,277.08,252,258,164.995,0
+NXTT.US,D,20240815,000000,258,258,230.04,253.94,135.145,0
+NXTT.US,D,20240816,000000,260,260,236,256,47.980000000000004,0
+NXTT.US,D,20240819,000000,268,280,258,270,174.455,0
+NXTT.US,D,20240820,000000,268,268,248,262,272.13,0
+NXTT.US,D,20240821,000000,266,269,242,262,118,0
+NXTT.US,D,20240822,000000,264,328,264,318,326.825,0
+NXTT.US,D,20240823,000000,316,322,284.02,310,176.455,0
+NXTT.US,D,20240826,000000,326,339.88,310,316,500.075,0
+NXTT.US,D,20240827,000000,316,319.96,290,316,163.97,0
+NXTT.US,D,20240828,000000,294,306,256,266,294.43,0
+NXTT.US,D,20240829,000000,264,279.88,260.02,276.24,41.795,0
+NXTT.US,D,20240830,000000,268,282,268,282,30.975,0
+NXTT.US,D,20240903,000000,272,286,270,280,208.89000000000001,0
+NXTT.US,D,20240904,000000,266,284,262,264,38.09,0
+NXTT.US,D,20240905,000000,274,275.96,262,266,14.36,0
+NXTT.US,D,20240906,000000,268,268.14,260,262,28.93,0
+NXTT.US,D,20240909,000000,260,263.02,260,260,10.06,0
+NXTT.US,D,20240910,000000,256,266,250,254,89.655,0
+NXTT.US,D,20240911,000000,250.04,266,246.26,258,37.84,0
+NXTT.US,D,20240912,000000,258.24,266,256,257,18.585,0
+NXTT.US,D,20240913,000000,270.68,270.68,252,259.32,40.980000000000004,0
+NXTT.US,D,20240916,000000,258,264,246,246,56.305,0
+NXTT.US,D,20240917,000000,256,265.84,246.5,246.5,26.595,0
+NXTT.US,D,20240918,000000,266,271.12,250,267.2,100.44500000000001,0
+NXTT.US,D,20240919,000000,276,276,254.7,254.7,53.67,0
+NXTT.US,D,20240920,000000,252.14,272.02,250,252,21.875,0
+NXTT.US,D,20240923,000000,266,266,200.819,202,1145.795,0
+NXTT.US,D,20240924,000000,204,246,204,231,319.85,0
+NXTT.US,D,20240925,000000,240,240,214,216,68.485,0
+NXTT.US,D,20240926,000000,233.88,242,228,236,79.54,0
+NXTT.US,D,20240927,000000,236,248,232,236.2,129.23,0
+NXTT.US,D,20240930,000000,248,262,238.12,244,96.145,0
+NXTT.US,D,20241001,000000,262,262,238,254,25.63,0
+NXTT.US,D,20241002,000000,266,266,242,260,42.515,0
+NXTT.US,D,20241003,000000,260,260,244.08,244.08,24.35,0
+NXTT.US,D,20241004,000000,270,270,245.82,260,25.845,0
+NXTT.US,D,20241007,000000,262,268,240,250,98.73,0
+NXTT.US,D,20241008,000000,238,248,238,243,16.385,0
+NXTT.US,D,20241009,000000,240,249.98,236,236,57.835,0
+NXTT.US,D,20241010,000000,252,252,238.7,246,40.08,0
+NXTT.US,D,20241011,000000,240,242,240,240,9.84,0
+NXTT.US,D,20241014,000000,246,246,220,240,54.605000000000004,0
+NXTT.US,D,20241015,000000,238,245.96,226.8,232.6,27.04,0
+NXTT.US,D,20241016,000000,230,242.76,230,238,24.04,0
+NXTT.US,D,20241017,000000,238,238,228,230,25.580000000000002,0
+NXTT.US,D,20241018,000000,224,240,220,234,121.13,0
+NXTT.US,D,20241021,000000,234,234,224,232.6,48.215,0
+NXTT.US,D,20241022,000000,234,235.98,226,234,44.95,0
+NXTT.US,D,20241023,000000,232,234,230,232,16.66,0
+NXTT.US,D,20241024,000000,236,238,224,224.02,48.165,0
+NXTT.US,D,20241025,000000,236,241.92,220,230,78.61,0
+NXTT.US,D,20241028,000000,230,236.2,208,234,141.155,0
+NXTT.US,D,20241029,000000,220,234,218,229.12,41.89,0
+NXTT.US,D,20241030,000000,214.02,223.98,214,216,16.195,0
+NXTT.US,D,20241031,000000,216.02,216.2,193.52,208,140.99,0
+NXTT.US,D,20241101,000000,208,208,195.8,200,50.535000000000004,0
+NXTT.US,D,20241104,000000,196,215.24,195,199.06,153.03,0
+NXTT.US,D,20241105,000000,210.126,210.126,192,199.08,97.055,0
+NXTT.US,D,20241106,000000,200,224.66,188.08,212,277.94,0
+NXTT.US,D,20241107,000000,232,232,204,206,115.855,0
+NXTT.US,D,20241108,000000,224,224,194,212,82.675,0
+NXTT.US,D,20241111,000000,212,242,206,230,392.515,0
+NXTT.US,D,20241112,000000,234,498,222,406,27927.445,0
+NXTT.US,D,20241113,000000,460,628,336,412,23418.615,0
+NXTT.US,D,20241114,000000,414,431.78,326,380,3552.245,0
+NXTT.US,D,20241115,000000,372,397.3,320,378,1528.265,0
+NXTT.US,D,20241118,000000,420,422,340,340,772.595,0
+NXTT.US,D,20241119,000000,398,562,346.88,550,18644.655,0
+NXTT.US,D,20241120,000000,600,760,392,400,9051.275,0
+NXTT.US,D,20241121,000000,448,496,420,462,2656.5750000000003,0
+NXTT.US,D,20241122,000000,450,499.96,436,480,983.76,0
+NXTT.US,D,20241125,000000,496,496,422,454,745.895,0
+NXTT.US,D,20241126,000000,432,438,352,410,607.065,0
+NXTT.US,D,20241127,000000,410,470,398,412,949.33,0
+NXTT.US,D,20241129,000000,410,520,410,482,975.115,0
+NXTT.US,D,20241202,000000,486,496,448,454,642.515,0
+NXTT.US,D,20241203,000000,474,480,410,440,256.96,0
+NXTT.US,D,20241204,000000,450,468,430,454,408.88,0
+NXTT.US,D,20241205,000000,480,530,406.36,460,1172.585,0
+NXTT.US,D,20241206,000000,430,540,430,486,756.66,0
+NXTT.US,D,20241209,000000,508,514,462,476,436.1,0
+NXTT.US,D,20241210,000000,462,500,440,452,238.03,0
+NXTT.US,D,20241211,000000,450,498,450,498,242.46,0
+NXTT.US,D,20241212,000000,498,503,456.14,462,291.59000000000003,0
+NXTT.US,D,20241213,000000,462,472,390.34,418,411.25,0
+NXTT.US,D,20241216,000000,400,467.44,400,426,781.7950000000001,0
+NXTT.US,D,20241217,000000,432,454,400,428,159.8,0
+NXTT.US,D,20241218,000000,438,445,398,404,508.095,0
+NXTT.US,D,20241219,000000,402,428,380,380,154.675,0
+NXTT.US,D,20241220,000000,382,414,368,380,169.785,0
+NXTT.US,D,20241223,000000,380,428,380,426,135.9,0
+NXTT.US,D,20241224,000000,430,440,392,410.88,121.915,0
+NXTT.US,D,20241226,000000,420,462,420,458,153.81,0
+NXTT.US,D,20241227,000000,440,516,424,516,505.115,0
+NXTT.US,D,20241230,000000,502,520,466,494,472.555,0
+NXTT.US,D,20241231,000000,514,514,476,488,180.125,0
+NXTT.US,D,20250102,000000,504,680,488,614,1205.525,0
+NXTT.US,D,20250103,000000,624,642,552,608,287.96500000000003,0
+NXTT.US,D,20250106,000000,608,628,568,626,202.935,0
+NXTT.US,D,20250107,000000,636,636,576.2,598,141.345,0
+NXTT.US,D,20250108,000000,590,590,482,512,455.56,0
+NXTT.US,D,20250110,000000,582,582,500,542,150.425,0
+NXTT.US,D,20250113,000000,540,544,482,482,51.685,0
+NXTT.US,D,20250114,000000,492,560,492,494,110.43,0
+NXTT.US,D,20250115,000000,516,556.5,454,500,188.815,0
+NXTT.US,D,20250116,000000,484,502.9,484,496,34.215,0
+NXTT.US,D,20250117,000000,494,568,494,564,266.14,0
+NXTT.US,D,20250121,000000,572,622,568,584,257.485,0
+NXTT.US,D,20250122,000000,600,676.9,530,558,5616.005,0
+NXTT.US,D,20250123,000000,612,746,556,608,5464,0
+NXTT.US,D,20250124,000000,580,618.68,210.1,280,12795.485,0
+NXTT.US,D,20250127,000000,280,320,244.2,278,3131.445,0
+NXTT.US,D,20250128,000000,280,288,246,282,813.245,0
+NXTT.US,D,20250129,000000,300,300,272,280,455.68,0
+NXTT.US,D,20250130,000000,276,286.68,264,274,236.71,0
+NXTT.US,D,20250131,000000,264,277.28,260,264,209.58,0
+NXTT.US,D,20250203,000000,256,288.9,242,286,280.02,0
+NXTT.US,D,20250204,000000,290,290,256,266,128.22,0
+NXTT.US,D,20250205,000000,268,284,250,264,186.34,0
+NXTT.US,D,20250206,000000,252,261.98,252,252,53.68,0
+NXTT.US,D,20250207,000000,270,270,230.04,248,274.97,0
+NXTT.US,D,20250210,000000,240,250,216,246,636.795,0
+NXTT.US,D,20250211,000000,242,246,230,240,1020.1650000000001,0
+NXTT.US,D,20250212,000000,226,239.98,222,232,1039.95,0
+NXTT.US,D,20250213,000000,230,242,226,242,201.81,0
+NXTT.US,D,20250214,000000,242,246,234,238,293.545,0
+NXTT.US,D,20250218,000000,236,236,214,218,607.115,0
+NXTT.US,D,20250219,000000,216,227.4,206,212,461.52,0
+NXTT.US,D,20250220,000000,214,280,210.02,254,5228.03,0
+NXTT.US,D,20250221,000000,258,280,236,262,5353.015,0
+NXTT.US,D,20250224,000000,262,278,238,250,5220.005,0
+NXTT.US,D,20250225,000000,250,262,218,222,3697.32,0
+NXTT.US,D,20250226,000000,222,296,222,262,5331.645,0
+NXTT.US,D,20250227,000000,250,352,142.42,152.12,36000.93,0
+NXTT.US,D,20250228,000000,154,173.2,120,134,19385.775,0
+NXTT.US,D,20250303,000000,140,160,130.2,132.54,16675.260000000002,0
+NXTT.US,D,20250304,000000,132,147.2,104.6,120,10757.485,0
+NXTT.US,D,20250305,000000,120,134,97.94,99.98,8117.93,0
+NXTT.US,D,20250306,000000,95.06,100,90.6,99.6,1193.425,0
+NXTT.US,D,20250307,000000,94.62,104,90.3,98.2,818.265,0
+NXTT.US,D,20250310,000000,92.3,116,78,82.32,7054.29,0
+NXTT.US,D,20250311,000000,82.32,88,72,74.08,5314.915,0
+NXTT.US,D,20250312,000000,74,80,66,67.98,6143.0650000000005,0
+NXTT.US,D,20250313,000000,61.34,72.2,56,64.2,7975.14,0
+NXTT.US,D,20250314,000000,66.6,66.6,55.96,63.28,1388.83,0
+NXTT.US,D,20250317,000000,62.6,67.24,60.368,66.8,576.6,0
+NXTT.US,D,20250318,000000,68.06,68.82,65,67.4,536.625,0
+NXTT.US,D,20250319,000000,63.2,70,63.2,68,247.79500000000002,0
+NXTT.US,D,20250320,000000,66,72.02,66,70.04,962.615,0
+NXTT.US,D,20250321,000000,68.02,73.6,65.44,72.2,619.02,0
+NXTT.US,D,20250324,000000,73,73,62.02,63.8,1049.7,0
+NXTT.US,D,20250325,000000,62,63.16,56.02,59.64,908.215,0
+NXTT.US,D,20250326,000000,58.64,62.5898,58.64,61.8,173.96,0
+NXTT.US,D,20250327,000000,60,64.5,60,64.4,137.235,0
+NXTT.US,D,20250328,000000,61,62.4264,60,60.94,449.97,0
+NXTT.US,D,20250331,000000,64,64,58,61.74,492.255,0
+NXTT.US,D,20250401,000000,59.92,62,55.56,59.26,346.99,0
+NXTT.US,D,20250402,000000,59,60.38,56.366,58,733.485,0
+NXTT.US,D,20250403,000000,56.2,57.8,52.7516,52.78,374.185,0
+NXTT.US,D,20250404,000000,52,52.6,48.1,51.98,880.23,0
+NXTT.US,D,20250407,000000,47.002,54.56,47.002,49.88,441.235,0
+NXTT.US,D,20250408,000000,50,50,45,46.58,400.735,0
+NXTT.US,D,20250409,000000,50,51.98,44.02,51,301.895,0
+NXTT.US,D,20250410,000000,51.96,51.96,46.1,50.2,322.415,0
+NXTT.US,D,20250411,000000,47.72,49.9,46.18,49.8,141.345,0
+NXTT.US,D,20250414,000000,48.06,53.81,46.44,50.46,266.84000000000003,0
+NXTT.US,D,20250415,000000,50,53,50,51.8,208.11,0
+NXTT.US,D,20250416,000000,52,57.6,50.44,53.5,871.65,0
+NXTT.US,D,20250417,000000,56,56,54,55.2,77.21000000000001,0
+NXTT.US,D,20250421,000000,53.08,56.06,50.46,52.02,110.925,0
+NXTT.US,D,20250422,000000,52.18,56,52.04,54.8,185.4,0
+NXTT.US,D,20250423,000000,57.6,57.6,54.98,56.8,149.22,0
+NXTT.US,D,20250424,000000,58.22,64,56.02,60.4,501.01,0
+NXTT.US,D,20250425,000000,62,63.12,57.2498,60,240.885,0
+NXTT.US,D,20250428,000000,64,64,55.54,59.8,192.44,0
+NXTT.US,D,20250429,000000,58,58.14,56.24,58,243.71,0
+NXTT.US,D,20250430,000000,63.4,64,56.2,57.8,160.435,0
+NXTT.US,D,20250501,000000,62,63.7998,58.8,60.06,136.085,0
+NXTT.US,D,20250502,000000,62,62,52.2,58.48,510.135,0
+NXTT.US,D,20250505,000000,54,61.2,54,59.85,262.675,0
+NXTT.US,D,20250506,000000,61.18,61.18,54.24,59.02,209.935,0
+NXTT.US,D,20250507,000000,60,62,59.0402,61.98,362.29,0
+NXTT.US,D,20250508,000000,62,62,59,62,188.29,0
+NXTT.US,D,20250509,000000,64,566,56.48,472,1089193.785,0
+NXTT.US,D,20250512,000000,804,960,490,654,516062.85500000004,0
+NXTT.US,D,20250513,000000,604,754,532,562,53969.465000000004,0
+NXTT.US,D,20250514,000000,562,580,364,372,28919.725000000002,0
+NXTT.US,D,20250515,000000,404,566,374,508,100143.975,0
+NXTT.US,D,20250516,000000,492,506,405,420,13659.285,0
+NXTT.US,D,20250519,000000,398.2,448,382,400,7914.735000000001,0
+NXTT.US,D,20250520,000000,400,450,398.02,412,10464.81,0
+NXTT.US,D,20250521,000000,452,520,306,396,31014.18,0
+NXTT.US,D,20250522,000000,400,577.86,400,492,20206.18,0
+NXTT.US,D,20250523,000000,466,473.54,420,430,4999.09,0
+NXTT.US,D,20250527,000000,434,458,412,424,5007.14,0
+NXTT.US,D,20250528,000000,420,432,414,414,2094.825,0
+NXTT.US,D,20250529,000000,420,420,400,400,2816.09,0
+NXTT.US,D,20250530,000000,400,415.98,382,382,2211.175,0
+NXTT.US,D,20250602,000000,392,406,378,382,2363.54,0
+NXTT.US,D,20250603,000000,382,398,368.02,384,2863.63,0
+NXTT.US,D,20250604,000000,386,386,300,340,3808.245,0
+NXTT.US,D,20250605,000000,346,346,324,324,2067.8,0
+NXTT.US,D,20250606,000000,314,320,252,272,4622.235,0
+NXTT.US,D,20250609,000000,270,311.98,270,288,30792.355,0
+NXTT.US,D,20250610,000000,280,300,252,258,4032.5750000000003,0
+NXTT.US,D,20250611,000000,262,292,254,268,3685.5950000000003,0
+NXTT.US,D,20250612,000000,264,278,262,262,1216.025,0
+NXTT.US,D,20250613,000000,258,258,240,242,1486.97,0
+NXTT.US,D,20250616,000000,248,292,240,280,3011.135,0
+NXTT.US,D,20250617,000000,274,278,259.8,262,788.76,0
+NXTT.US,D,20250618,000000,276,276,260,266,767.345,0
+NXTT.US,D,20250620,000000,260,737.9,250,688,69192.125,0
+NXTT.US,D,20250623,000000,474,508,400,428,13598.675000000001,0
+NXTT.US,D,20250624,000000,410,496,400,464,7483.215,0
+NXTT.US,D,20250625,000000,474,524,450,506,3226.98,0
+NXTT.US,D,20250626,000000,502,502.2,426,440,1889.3500000000001,0
+NXTT.US,D,20250627,000000,450,482,400,408,3782.62,0
+NXTT.US,D,20250630,000000,440,460,420,460,2952.36,0
+NXTT.US,D,20250701,000000,462,518,452.02,496,2759.135,0
+NXTT.US,D,20250702,000000,486,510,471.12,494,1320.135,0
+NXTT.US,D,20250703,000000,500,514,484,504,1418.3500000000001,0
+NXTT.US,D,20250707,000000,504,576,462,462,3372.39,0
+NXTT.US,D,20250708,000000,476,483,450,476,1074.455,0
+NXTT.US,D,20250709,000000,508,508,464,496,1548.705,0
+NXTT.US,D,20250710,000000,510,596,500,580,5903.54,0
+NXTT.US,D,20250711,000000,576,580,470,510,5007.150000000001,0
+NXTT.US,D,20250714,000000,528,558,520.06,542,1917.3700000000001,0
+NXTT.US,D,20250715,000000,528,538.88,492,522,1661.2250000000001,0
+NXTT.US,D,20250716,000000,502,534,492,500,1815.185,0
+NXTT.US,D,20250717,000000,500,503,460,462,2127.44,0
+NXTT.US,D,20250718,000000,462,482,462,476,1139.15,0
+NXTT.US,D,20250721,000000,480,482,459,482,1036.1,0
+NXTT.US,D,20250722,000000,488,488,462,470,1055.1200000000001,0
+NXTT.US,D,20250723,000000,470,484,452.02,482,1003.7950000000001,0
+NXTT.US,D,20250724,000000,466,503.98,459,476,2254.655,0
+NXTT.US,D,20250725,000000,472,476,378,448,3035.195,0
+NXTT.US,D,20250728,000000,424,435.84,408,416,964.23,0
+NXTT.US,D,20250729,000000,412,412,370,409,1556,0
+NXTT.US,D,20250730,000000,386,406,350,358,1623.3500000000001,0
+NXTT.US,D,20250731,000000,360,388,358,384,1130.9950000000001,0
+NXTT.US,D,20250801,000000,380,444,364,398,1524.98,0
+NXTT.US,D,20250804,000000,398,416,366,382,740.76,0
+NXTT.US,D,20250805,000000,380,416,368,390,716.855,0
+NXTT.US,D,20250806,000000,374,401.88,374,384,1223.32,0
+NXTT.US,D,20250807,000000,394,401.74,370,378,414.02500000000003,0
+NXTT.US,D,20250808,000000,372,380,344,348,1092.605,0
+NXTT.US,D,20250811,000000,370,373.86,310,320,4964.6,0
+NXTT.US,D,20250812,000000,328,330,286,288,2179.34,0
+NXTT.US,D,20250813,000000,290,306,276,282,2065.945,0
+NXTT.US,D,20250814,000000,278,290,250,254,3621.645,0
+NXTT.US,D,20250815,000000,252,264,228,228,4632.54,0
+NXTT.US,D,20250818,000000,228,254,216,224,5364.16,0
+NXTT.US,D,20250819,000000,230,240,198.04,206,5605.3,0
+NXTT.US,D,20250820,000000,206,238,204,232,5712.585,0
+NXTT.US,D,20250821,000000,230,272,222,248,3369.895,0
+NXTT.US,D,20250822,000000,238,256,236,242,2224.42,0
+NXTT.US,D,20250825,000000,248,252,208,210,9253.365,0
+NXTT.US,D,20250826,000000,224,228,202,202,5433.7,0
+NXTT.US,D,20250827,000000,199.8,199.96,120,120.2,70823.82,0
+NXTT.US,D,20250828,000000,125,128,46.82,58,376262.01,0
+NXTT.US,D,20250829,000000,72,111.92,65.14,88.26,1721824.71,0
+NXTT.US,D,20250902,000000,80.32,85.4,40.2,50.84,392407.055,0
+NXTT.US,D,20250903,000000,50.86,62.5,44.4,51.58,275963.085,0
+NXTT.US,D,20250904,000000,48.38,49.34,26.22,28.6,681617.87,0
+NXTT.US,D,20250905,000000,31.54,33.3,25.26,29.36,1272522.865,0
+NXTT.US,D,20250908,000000,28.8,43.84,26,30.18,1398234.49,0
+NXTT.US,D,20250909,000000,28.96,30.8,28.04,29.64,308747.59500000003,0
+NXTT.US,D,20250910,000000,28.52,38.52,28,36,990939.34,0
+NXTT.US,D,20250911,000000,35.84,74,35.2,71,3740236.46,0
+NXTT.US,D,20250912,000000,37.6,37.72,30.24,30.24,925200.225,0
+NXTT.US,D,20250915,000000,27.48,30.4,26.4,28.8,340183.18,0
+NXTT.US,D,20250916,000000,26.61,27,20.14,23.72,406486,0
+NXTT.US,D,20250917,000000,22.51,24,21.75,22.26,174375,0
+NXTT.US,D,20250918,000000,22.07,22.7367,20.2,22.49,140589,0
+NXTT.US,D,20250919,000000,22.045,26.3136,21.68,22.97,249061,0
+NXTT.US,D,20250922,000000,22.95,26.67,22.95,24,242453,0
+NXTT.US,D,20250923,000000,24,25.17,21.65,22.97,227788,0
+NXTT.US,D,20250924,000000,22.94,24.5,21.5,23.39,149924,0
+NXTT.US,D,20250925,000000,23.39,23.49,21.6,22.52,157945,0
+NXTT.US,D,20250926,000000,22.89,23.595,21.7,22.52,126697,0
+NXTT.US,D,20250929,000000,22.64,24.9869,22.05,22.83,132493,0
+NXTT.US,D,20250930,000000,23.06,26.01,23.06,24.9,286743,0
+NXTT.US,D,20251001,000000,24.07,28.61,24.07,26.81,212489,0
+NXTT.US,D,20251002,000000,28,28.15,26.52,28.15,73332,0
+NXTT.US,D,20251003,000000,28.35,28.42,25.11,27.31,131882,0
+NXTT.US,D,20251006,000000,27,27.42,26.0004,26.8,64202,0
+NXTT.US,D,20251007,000000,27.2,27.2,26.01,26.32,52653,0
+NXTT.US,D,20251008,000000,26,26.4,25.3,25.45,57116,0
+NXTT.US,D,20251009,000000,24.4,25.1852,24.0532,24.07,59229,0
+NXTT.US,D,20251010,000000,24.32,24.5,22.79,22.79,59009,0
+NXTT.US,D,20251013,000000,23.46,24.35,22.44,23.83,55913,0
+NXTT.US,D,20251014,000000,23.2,24.58,22.4101,24.01,103170,0
+NXTT.US,D,20251015,000000,24.42,24.72,23.1256,23.81,68258,0
+NXTT.US,D,20251016,000000,24.5,24.5,22.6514,23.14,32788,0
+NXTT.US,D,20251017,000000,22.38,25.13,22.38,25.13,61874,0
+NXTT.US,D,20251020,000000,24.7,25.4899,23.85,25.04,24141,0
+NXTT.US,D,20251021,000000,24.31,25.3432,24.14,24.81,26952,0
+NXTT.US,D,20251022,000000,24.01,24.5665,22.52,23.03,42324,0
+NXTT.US,D,20251023,000000,23,23.7964,22.75,23.435,47482,0
+NXTT.US,D,20251024,000000,23.87,23.9,23.09,23.27,14662,0
+NXTT.US,D,20251027,000000,23.34,23.4,22.73,22.83,43876,0
+NXTT.US,D,20251028,000000,22.73,22.95,22.01,22.3,26946,0
+NXTT.US,D,20251029,000000,22,22.25,20.625,20.74,41920,0
+NXTT.US,D,20251030,000000,20.43,21.3677,18.3,18.71,81275,0
+NXTT.US,D,20251031,000000,18.66,19.55,18.2,18.48,68553,0
+NXTT.US,D,20251103,000000,18.78,18.78,16.3088,16.56,70705,0
+NXTT.US,D,20251104,000000,15.71,17.41,15.62,16.79,44395,0
+NXTT.US,D,20251105,000000,16.75,17.2257,16.0713,16.26,35252,0
+NXTT.US,D,20251106,000000,16.01,16.7399,15.91,15.91,52506,0
+NXTT.US,D,20251107,000000,15.71,19.49,15.71,17.4,103242,0
+NXTT.US,D,20251110,000000,17.71,18.636,16.5,16.8,25515,0
+NXTT.US,D,20251111,000000,16.8,17.02,16.3449,16.48,22666,0
+NXTT.US,D,20251112,000000,16.73,16.835,16.31,16.35,14418,0
+NXTT.US,D,20251113,000000,16.23,16.37,14.95,14.95,18274,0
+NXTT.US,D,20251114,000000,14.6,14.9922,14.04,14.41,23832,0
+NXTT.US,D,20251117,000000,14.1,14.9,13,13.12,20573,0
+NXTT.US,D,20251118,000000,12.48,12.98,12.135,12.97,20768,0
+NXTT.US,D,20251119,000000,12.23,12.7,10.965,10.97,40448,0
+NXTT.US,D,20251120,000000,11.1,11.42,9.23,9.47,69273,0
+NXTT.US,D,20251121,000000,9.46,10.24,8.09,8.4,51966,0
+NXTT.US,D,20251124,000000,8.24,8.66,6.92,7.14,112228,0
+NXTT.US,D,20251125,000000,6.84,7.4151,5.8,6.89,91507,0
+NXTT.US,D,20251126,000000,7,7.34,6.3201,6.79,91613,0
+NXTT.US,D,20251128,000000,7.16,12.1263,7.16,8.48,1356526,0
+NXTT.US,D,20251201,000000,8,8.3733,6.612506,6.8,223732,0
+NXTT.US,D,20251202,000000,6.9,7.03,6,6.89,152459,0
+NXTT.US,D,20251203,000000,6.6,7.7902,6.6,7.09,66248,0
+NXTT.US,D,20251204,000000,7.12,7.377,6.91,7.01,47280,0
+NXTT.US,D,20251205,000000,7.03,7.59,7.0218,7.21,60256,0
+NXTT.US,D,20251208,000000,7.65,9.3,7.65,8.61,201567,0
+NXTT.US,D,20251209,000000,8.49,8.7,7.73,7.76,84070,0
+NXTT.US,D,20251210,000000,8.06,8.3335,7.77,8.0001,22246,0
+NXTT.US,D,20251211,000000,7.94,7.94,7.1201,7.22,52399,0
+NXTT.US,D,20251212,000000,7.4,7.525,7.05,7.26,21426,0
+NXTT.US,D,20251215,000000,7.19,7.19,6.643,6.9,42915,0
+NXTT.US,D,20251216,000000,6.84,6.97,6.55,6.73,26453,0
+NXTT.US,D,20251217,000000,6.69,6.9868,6.65,6.65,18322,0
+NXTT.US,D,20251218,000000,6.79,6.93,6.6,6.67,31343,0
+NXTT.US,D,20251219,000000,6.8,8.01,6.3254,8.01,136050,0
+NXTT.US,D,20251222,000000,7.94,7.94,7.16,7.17,58194,0
+NXTT.US,D,20251223,000000,7.18,7.214472,6.81,6.82,32472,0
+NXTT.US,D,20251224,000000,6.77,6.94,6.49,6.88,23026,0
+NXTT.US,D,20251226,000000,6.83,6.94,6.59,6.65,24300,0
+NXTT.US,D,20251229,000000,6.67,6.8,6.25,6.26,25199,0
+NXTT.US,D,20251230,000000,6.3,6.41,6.21,6.21,13093,0
+NXTT.US,D,20251231,000000,6.1,6.3718,6.01,6.03,24295,0
+NXTT.US,D,20260102,000000,6.15,7.09,6.15,6.78,37462,0
+NXTT.US,D,20260105,000000,6.87,8.15,6.8001,7.88,69168,0
+NXTT.US,D,20260106,000000,7.99,14.65,7.855,9.23,1791273,0
+NXTT.US,D,20260107,000000,8.32,9.0995,7.07,7.15,196842,0
+NXTT.US,D,20260108,000000,7.32,8.56,6.91,8.26,243660,0
+NXTT.US,D,20260109,000000,8.26,8.59,6.67,7.39,189686,0
+NXTT.US,D,20260112,000000,7.39,7.5211,6.77,6.9,133419,0
+NXTT.US,D,20260113,000000,6.92,7.34,6.72,6.94,62645,0
+NXTT.US,D,20260114,000000,6.95,7.11,6.8,7.03,51780,0
+NXTT.US,D,20260115,000000,6.96,7.1124,6.62,7.1,48947,0
+NXTT.US,D,20260116,000000,6.95,7.02,6.82,6.9,37779,0
+NXTT.US,D,20260120,000000,6.88,7.03,6.23,6.74,81908,0
+NXTT.US,D,20260121,000000,6.56,6.81,6.25,6.5,54641,0
+NXTT.US,D,20260122,000000,6.63,7.159587,5.8,5.83,301352,0
+NXTT.US,D,20260123,000000,6.04,6.4,5.9,6.32,125192,0
+NXTT.US,D,20260126,000000,6.3,6.3,5.91,5.99,48970,0
+NXTT.US,D,20260127,000000,6.08,6.2,5.81,5.98,56076,0
+NXTT.US,D,20260128,000000,5.92,5.998,5.4,5.51,85560,0
+NXTT.US,D,20260129,000000,5.5,5.5,4.655,5.105,94636,0
+NXTT.US,D,20260130,000000,4.98,5.07,4.72,4.92,52841,0
+NXTT.US,D,20260202,000000,4.7,4.73,4.215,4.33,66671,0
+NXTT.US,D,20260203,000000,4.46,4.5368,4.287,4.34,58645,0
+NXTT.US,D,20260204,000000,4.37,4.78,4.16,4.25,82294,0
+NXTT.US,D,20260205,000000,4.15,4.15,3.6,3.7,73884,0
+NXTT.US,D,20260206,000000,3.76,3.96,3.45,3.72,107859,0
+NXTT.US,D,20260209,000000,3.78,3.78,3.045,3.14,103045,0
+NXTT.US,D,20260210,000000,3.34,3.34,2.88,3.03,82989,0
+NXTT.US,D,20260211,000000,3.02,3.09,2.73,2.96,72169,0
+NXTT.US,D,20260212,000000,2.87,2.9186,2.58,2.6,63500,0
+NXTT.US,D,20260213,000000,2.6,3.162,2.6,2.94,46728,0
+NXTT.US,D,20260217,000000,2.95,3.0999,2.6725,2.97,24460,0
+NXTT.US,D,20260218,000000,2.7,3.35,2.7,3.2,112840,0
diff --git a/daily/us/nasdaq stocks/2/nyax.us.txt b/daily/us/nasdaq stocks/2/nyax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f6a0bc98276ad5cc6daef45fa2bc3288c5781ea
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nyax.us.txt	
@@ -0,0 +1,711 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NYAX.US,D,20220922,000000,30,37.07,24.02,27.55,398642,0
+NYAX.US,D,20220923,000000,26.8,27.6899,24.12,26.5084,53007,0
+NYAX.US,D,20220926,000000,25.72,26.5,24.51,25.99,33066,0
+NYAX.US,D,20220927,000000,24.61,26,24.61,24.87,31024,0
+NYAX.US,D,20220928,000000,25,25.8374,23.3997,25.45,41087,0
+NYAX.US,D,20220929,000000,23.96,26.35,22.6,23.88,119894,0
+NYAX.US,D,20220930,000000,23.5721,23.9369,23.5,23.65,8961,0
+NYAX.US,D,20221003,000000,23.65,23.66,22.84,23.02,12532,0
+NYAX.US,D,20221004,000000,22.7,24.5,22.7,23.1,21810,0
+NYAX.US,D,20221005,000000,22.49,23.1,22.4,23.02,6375,0
+NYAX.US,D,20221006,000000,22.54,22.54,22.54,22.54,8267,0
+NYAX.US,D,20221007,000000,21.8,24.6,21.7,24.1,32433,0
+NYAX.US,D,20221010,000000,23,24.09,23,23.01,18398,0
+NYAX.US,D,20221011,000000,23.15,23.92,22.39,23.235,26107,0
+NYAX.US,D,20221012,000000,23.24,25.5,22.49,23.02,12531,0
+NYAX.US,D,20221013,000000,23.95,24.59,22.97,23.15,14417,0
+NYAX.US,D,20221014,000000,22.5,24.4,22.5,24.4,1580,0
+NYAX.US,D,20221017,000000,23.94,27.8,23.3,24.7,66501,0
+NYAX.US,D,20221018,000000,25.6,26,25.11,25.31,15656,0
+NYAX.US,D,20221019,000000,24.49,25.28,23.5,24.46,37923,0
+NYAX.US,D,20221020,000000,24.1125,25.595,22.705,24.56,7897,0
+NYAX.US,D,20221025,000000,24.81,24.81,23.5,23.5,1090,0
+NYAX.US,D,20221026,000000,24.61,25.09,24.61,24.71,2623,0
+NYAX.US,D,20221028,000000,24.1,29.14,24.1,26.21,45447,0
+NYAX.US,D,20221031,000000,25.04,25.18,24.15,24.15,15692,0
+NYAX.US,D,20221101,000000,25,25.49,24.5,25.24,9678,0
+NYAX.US,D,20221102,000000,24.5845,24.5845,24.5845,24.5845,2782,0
+NYAX.US,D,20221103,000000,23.9,24.7,23.575,23.8,3017,0
+NYAX.US,D,20221104,000000,23.765,24,23.03,24,1268,0
+NYAX.US,D,20221107,000000,24.1,24.75,24.05,24.2,13037,0
+NYAX.US,D,20221109,000000,22.86,24.16,22.55,23.35,2695,0
+NYAX.US,D,20221111,000000,24.2,24.2,24.2,24.2,1005,0
+NYAX.US,D,20221115,000000,25.215,25.9,23.9,24.9,2574,0
+NYAX.US,D,20221116,000000,25.14,25.14,23.56,23.6,6560,0
+NYAX.US,D,20221118,000000,20.3,21.1843,19.65,20.97,1334,0
+NYAX.US,D,20221121,000000,21.04,21.8885,21,21.8885,1056,0
+NYAX.US,D,20221122,000000,20.66,20.66,20.08,20.08,429,0
+NYAX.US,D,20221123,000000,19.34,19.34,19.05,19.05,1125,0
+NYAX.US,D,20221125,000000,19.51,19.72,19.51,19.72,379,0
+NYAX.US,D,20221128,000000,19.31,19.31,19.31,19.31,704,0
+NYAX.US,D,20221129,000000,19.63,19.965,19.63,19.965,2097,0
+NYAX.US,D,20221130,000000,19.19,19.65,19.19,19.6,3234,0
+NYAX.US,D,20221201,000000,21.85,21.85,20.6,21.81,3192,0
+NYAX.US,D,20221202,000000,21.037,21.07,20.9,21.04,817,0
+NYAX.US,D,20221205,000000,18.85,18.8678,18.85,18.8678,2051,0
+NYAX.US,D,20221206,000000,18.7035,18.7035,18.0879,18.0879,3489,0
+NYAX.US,D,20221207,000000,18.55,18.6,18.46,18.47,1407,0
+NYAX.US,D,20221208,000000,18.79,18.79,18.79,18.79,1154,0
+NYAX.US,D,20221213,000000,19.77,20.38,19.77,20.38,1392,0
+NYAX.US,D,20221214,000000,20.3,21,20.3,21,810,0
+NYAX.US,D,20221216,000000,19.7,19.7,19.7,19.7,212,0
+NYAX.US,D,20230103,000000,18.63,19.4091,17.59,19.4091,3094,0
+NYAX.US,D,20230104,000000,19.32,19.32,19.2,19.2,935,0
+NYAX.US,D,20230106,000000,18.9,18.9,18.9,18.9,314,0
+NYAX.US,D,20230110,000000,20.35,20.35,19.54,19.54,372,0
+NYAX.US,D,20230112,000000,20.68,20.68,20.68,20.68,265,0
+NYAX.US,D,20230113,000000,20,20,19.8,20,1472,0
+NYAX.US,D,20230118,000000,22.3,23.1,21.1,23.1,2043,0
+NYAX.US,D,20230119,000000,22.38,23.05,21.24,21.24,1470,0
+NYAX.US,D,20230120,000000,21.27,21.27,21.27,21.27,270,0
+NYAX.US,D,20230123,000000,22.78,23.59,22.68,23.59,977,0
+NYAX.US,D,20230125,000000,23.36,23.36,22.32,22.32,132,0
+NYAX.US,D,20230127,000000,21.77,21.77,21.77,21.77,201,0
+NYAX.US,D,20230130,000000,20.35,22.0088,20.35,21.025,1412,0
+NYAX.US,D,20230203,000000,21.3135,23.52,21.01,22.828,1034,0
+NYAX.US,D,20230208,000000,19.56,20,19.56,20,1694,0
+NYAX.US,D,20230209,000000,19.29,19.29,19.29,19.29,765,0
+NYAX.US,D,20230213,000000,19.21,19.21,19.21,19.21,313,0
+NYAX.US,D,20230214,000000,19.39,19.61,19.39,19.61,921,0
+NYAX.US,D,20230215,000000,20,20,19.99,20,944,0
+NYAX.US,D,20230221,000000,19.64,19.64,19.64,19.64,534,0
+NYAX.US,D,20230222,000000,19.25,19.25,19.25,19.25,590,0
+NYAX.US,D,20230223,000000,18.86,18.86,18.86,18.86,1341,0
+NYAX.US,D,20230224,000000,18.86,18.9,18.85,18.9,3109,0
+NYAX.US,D,20230227,000000,17.9,18.4,17.9,18.4,660,0
+NYAX.US,D,20230301,000000,18.51,19.61,18.51,18.6,2842,0
+NYAX.US,D,20230302,000000,18.32,18.32,18.3,18.31,1830,0
+NYAX.US,D,20230307,000000,19.24,19.24,19.24,19.24,157,0
+NYAX.US,D,20230310,000000,18.8977,18.8977,17.72,17.85,2021,0
+NYAX.US,D,20230313,000000,17.7,17.7,17.7,17.7,1039,0
+NYAX.US,D,20230314,000000,16.6,18.12,16.6,18.06,7771,0
+NYAX.US,D,20230317,000000,19.03,19.03,17.5,17.5,582,0
+NYAX.US,D,20230320,000000,17.28,17.28,17.28,17.28,921,0
+NYAX.US,D,20230321,000000,17.5,17.5,17.5,17.5,364,0
+NYAX.US,D,20230324,000000,18.22,18.22,18.22,18.22,304,0
+NYAX.US,D,20230329,000000,17.11,17.11,17.11,17.11,311,0
+NYAX.US,D,20230331,000000,17.2508,17.2508,17.2508,17.2508,272,0
+NYAX.US,D,20230404,000000,17.6137,17.6137,17.6137,17.6137,705,0
+NYAX.US,D,20230411,000000,17.06,17.06,17.06,17.06,330,0
+NYAX.US,D,20230418,000000,17.6,18.12,16.8,18.12,8253,0
+NYAX.US,D,20230419,000000,16.91,16.91,16.91,16.91,1557,0
+NYAX.US,D,20230420,000000,17.0624,17.0624,17.0624,17.0624,623,0
+NYAX.US,D,20230421,000000,17.385,17.39,16.56,16.56,4548,0
+NYAX.US,D,20230425,000000,16.72,16.72,16.72,16.72,103,0
+NYAX.US,D,20230502,000000,17.4,17.4,16.38,16.38,615,0
+NYAX.US,D,20230505,000000,17.31,17.31,17.31,17.31,175,0
+NYAX.US,D,20230515,000000,18.52,18.52,18.52,18.52,393,0
+NYAX.US,D,20230516,000000,18.58,18.58,18.58,18.58,347,0
+NYAX.US,D,20230522,000000,18.76,18.76,18.76,18.76,181,0
+NYAX.US,D,20230523,000000,18.61,19.29,18.61,19.29,207,0
+NYAX.US,D,20230525,000000,18.49,18.49,18.49,18.49,120,0
+NYAX.US,D,20230530,000000,17.69,19.46,17.54,18.4,4608,0
+NYAX.US,D,20230531,000000,17.95,18.29,17.95,18.09,3957,0
+NYAX.US,D,20230601,000000,17.57,18.5,17.57,18.4,2817,0
+NYAX.US,D,20230602,000000,18.79,18.95,18.63,18.63,955,0
+NYAX.US,D,20230605,000000,17.5172,17.9,17.5172,17.85,8313,0
+NYAX.US,D,20230606,000000,17.64,17.64,17.64,17.64,801,0
+NYAX.US,D,20230607,000000,18.22,18.23,18.22,18.22,1918,0
+NYAX.US,D,20230608,000000,18.95,18.95,18.95,18.95,125,0
+NYAX.US,D,20230609,000000,18.96,18.96,18.96,18.96,336,0
+NYAX.US,D,20230612,000000,19.58,19.58,19.11,19.5692,7243,0
+NYAX.US,D,20230613,000000,19.7,19.71,19.21,19.21,6336,0
+NYAX.US,D,20230614,000000,19.47,19.47,19.43,19.43,4214,0
+NYAX.US,D,20230615,000000,19.95,19.95,19.88,19.88,3965,0
+NYAX.US,D,20230616,000000,19.9,20,19.9,20,473,0
+NYAX.US,D,20230627,000000,18.99,19.64,18.99,19.2,1369,0
+NYAX.US,D,20230628,000000,18.94,18.94,18.94,18.94,1309,0
+NYAX.US,D,20230629,000000,19.08,19.08,19.08,19.08,555,0
+NYAX.US,D,20230707,000000,20.85,20.85,20.85,20.85,363,0
+NYAX.US,D,20230710,000000,19.02,19.83,18.8855,19.83,1408,0
+NYAX.US,D,20230711,000000,19.64,19.64,19.64,19.64,869,0
+NYAX.US,D,20230717,000000,21.36,23,21.32,21.32,1910,0
+NYAX.US,D,20230720,000000,22.54,22.54,22.54,22.54,2287,0
+NYAX.US,D,20230721,000000,22.06,22.06,22.06,22.06,189,0
+NYAX.US,D,20230724,000000,21.89,21.89,21.45,21.45,3017,0
+NYAX.US,D,20230725,000000,20.06,20.06,20.06,20.06,1409,0
+NYAX.US,D,20230727,000000,21.45,21.45,21.45,21.45,1500,0
+NYAX.US,D,20230802,000000,22.9,22.9,22.0901,22.0901,466,0
+NYAX.US,D,20230803,000000,22.3,22.3,22.3,22.3,574,0
+NYAX.US,D,20230809,000000,23.6,23.6,23.59,23.59,999,0
+NYAX.US,D,20230810,000000,23.885,23.885,23.885,23.885,102,0
+NYAX.US,D,20230811,000000,24.05,24.05,24.05,24.05,111,0
+NYAX.US,D,20230821,000000,22.66,22.66,22.5,22.5,1489,0
+NYAX.US,D,20230822,000000,22.97,22.97,22.64,22.64,3360,0
+NYAX.US,D,20230824,000000,23.37,23.37,23.37,23.37,270,0
+NYAX.US,D,20230831,000000,22.03,22.03,22.03,22.03,248,0
+NYAX.US,D,20230907,000000,21.77,22.1,21.72,22.1,702,0
+NYAX.US,D,20230912,000000,21.45,21.45,21.45,21.45,223,0
+NYAX.US,D,20230913,000000,21.45,21.45,21.45,21.45,951,0
+NYAX.US,D,20230914,000000,21.45,21.45,20,20,3293,0
+NYAX.US,D,20230915,000000,21.51,21.51,21.51,21.51,180,0
+NYAX.US,D,20230919,000000,22.02,22.02,21.97,21.97,839,0
+NYAX.US,D,20230920,000000,22.28,22.28,22.24,22.24,2931,0
+NYAX.US,D,20230921,000000,23.19,24,23,24,2515,0
+NYAX.US,D,20230922,000000,22.56,22.56,22.56,22.56,484,0
+NYAX.US,D,20230925,000000,23.48,25.38,22.43,22.92,3677,0
+NYAX.US,D,20230926,000000,23.43,23.43,23.01,23.04,1798,0
+NYAX.US,D,20230927,000000,22.53,23.8499,22.53,22.8489,2008,0
+NYAX.US,D,20230928,000000,23.13,24.99,23.13,24.98,1435,0
+NYAX.US,D,20230929,000000,24.98,24.98,24.38,24.38,663,0
+NYAX.US,D,20231002,000000,22.27,22.27,22.27,22.27,156,0
+NYAX.US,D,20231005,000000,22.07,22.07,21.98,21.98,590,0
+NYAX.US,D,20231006,000000,20.6,22.1432,20.6,22.1432,459,0
+NYAX.US,D,20231009,000000,20.22,20.23,20.01,20.01,1552,0
+NYAX.US,D,20231010,000000,21,21,21,21,647,0
+NYAX.US,D,20231011,000000,20.17,20.525,20,20.525,2181,0
+NYAX.US,D,20231012,000000,20.26,20.26,20.26,20.26,1151,0
+NYAX.US,D,20231013,000000,20.5,20.5,20.5,20.5,342,0
+NYAX.US,D,20231016,000000,19.45,20.8,19.19,20.8,1757,0
+NYAX.US,D,20231017,000000,19.69,19.69,19.69,19.69,777,0
+NYAX.US,D,20231018,000000,19.02,19.02,19.005,19.02,3117,0
+NYAX.US,D,20231019,000000,19.75,21.7,19.0001,19.28,5530,0
+NYAX.US,D,20231023,000000,19.55,19.55,19.3624,19.3624,1510,0
+NYAX.US,D,20231024,000000,19.04,19.05,19.01,19.015,1570,0
+NYAX.US,D,20231026,000000,19.06,19.06,19,19,1344,0
+NYAX.US,D,20231030,000000,20.37,20.37,19.17,19.17,1072,0
+NYAX.US,D,20231031,000000,20.37,20.37,20.31,20.34,6019,0
+NYAX.US,D,20231101,000000,20.77,20.77,20.27,20.35,5947,0
+NYAX.US,D,20231102,000000,20.99,20.99,19.18,19.18,8416,0
+NYAX.US,D,20231103,000000,19.39,21.02,19.32,20,3853,0
+NYAX.US,D,20231106,000000,19.3297,19.3297,19.3297,19.3297,980,0
+NYAX.US,D,20231107,000000,19.75,20.3,19,19,3386,0
+NYAX.US,D,20231108,000000,19.79,19.81,19.79,19.81,2166,0
+NYAX.US,D,20231109,000000,19.99,19.99,19.04,19.04,1126,0
+NYAX.US,D,20231114,000000,19.83,19.83,19.805,19.81,1610,0
+NYAX.US,D,20231116,000000,21.39,21.39,20.2,20.88,7722,0
+NYAX.US,D,20231117,000000,20.99,21.28,20.87,21.14,5345,0
+NYAX.US,D,20231120,000000,20.71,21.705,20.64,20.8,3061,0
+NYAX.US,D,20231121,000000,20.75,20.75,20.03,20.34,4320,0
+NYAX.US,D,20231122,000000,20.26,20.37,19.5401,20,5479,0
+NYAX.US,D,20231127,000000,20.21,20.28,20.18,20.28,2177,0
+NYAX.US,D,20231128,000000,20.27,20.27,20.27,20.27,1660,0
+NYAX.US,D,20231129,000000,19.64,20.5,19.64,20.5,1779,0
+NYAX.US,D,20231130,000000,19.57,19.57,19.57,19.57,1157,0
+NYAX.US,D,20231204,000000,19.75,19.8,19.75,19.8,811,0
+NYAX.US,D,20231205,000000,19.82,19.82,19.8,19.8,1484,0
+NYAX.US,D,20231206,000000,20.89,21.87,20.89,21.87,626,0
+NYAX.US,D,20231207,000000,20.04,20.35,19.5,20.35,2224,0
+NYAX.US,D,20231208,000000,19.7787,21.7399,19.7787,21.7399,273,0
+NYAX.US,D,20231211,000000,19.48,19.48,19.48,19.48,1299,0
+NYAX.US,D,20231212,000000,19.16,19.18,19.16,19.18,865,0
+NYAX.US,D,20231213,000000,19.78,19.78,19.54,19.54,1320,0
+NYAX.US,D,20231215,000000,18.46,18.46,18.46,18.46,221,0
+NYAX.US,D,20231218,000000,18.9719,19.65,18.9719,19.5,2519,0
+NYAX.US,D,20231220,000000,19.5,19.5,19.5,19.5,219,0
+NYAX.US,D,20231221,000000,19.5999,19.5999,19.5999,19.5999,763,0
+NYAX.US,D,20231222,000000,19.6,19.6,19.6,19.6,692,0
+NYAX.US,D,20231227,000000,19.16,19.16,19,19,522,0
+NYAX.US,D,20231229,000000,19.049,19.049,19.049,19.049,200,0
+NYAX.US,D,20240102,000000,20.27,20.28,20.25,20.25,1782,0
+NYAX.US,D,20240108,000000,19.19,19.19,18.75,19,2643,0
+NYAX.US,D,20240109,000000,19.21,19.56,19,19.5,5998,0
+NYAX.US,D,20240110,000000,19.33,19.33,19.33,19.33,771,0
+NYAX.US,D,20240116,000000,20.83,20.83,20.8,20.8,1211,0
+NYAX.US,D,20240117,000000,20.72,20.73,20.72,20.73,598,0
+NYAX.US,D,20240118,000000,22.16,23.25,22.16,22.86,1881,0
+NYAX.US,D,20240123,000000,21.9492,21.9492,20.73,20.73,1098,0
+NYAX.US,D,20240124,000000,22.02,22.033,22.02,22.033,622,0
+NYAX.US,D,20240129,000000,22.69,23,22.69,23,1768,0
+NYAX.US,D,20240130,000000,25.15,25.15,25.15,25.15,628,0
+NYAX.US,D,20240131,000000,24.66,24.66,24.25,24.25,1800,0
+NYAX.US,D,20240202,000000,26.47,26.47,26.47,26.47,519,0
+NYAX.US,D,20240205,000000,24.7,24.7,24.4,24.4,1312,0
+NYAX.US,D,20240206,000000,24.18,24.18,24.18,24.18,635,0
+NYAX.US,D,20240207,000000,25.71,25.71,25.71,25.71,610,0
+NYAX.US,D,20240208,000000,25.56,25.59,25.56,25.59,965,0
+NYAX.US,D,20240212,000000,25.67,25.68,25.6,25.62,3127,0
+NYAX.US,D,20240215,000000,26.61,26.81,26.61,26.81,956,0
+NYAX.US,D,20240216,000000,28.4,30.9899,26.39,26.39,5131,0
+NYAX.US,D,20240220,000000,27.31,27.31,27.15,27.15,1073,0
+NYAX.US,D,20240221,000000,28,28,27.5,27.5,593,0
+NYAX.US,D,20240222,000000,27.5,27.73,27.5,27.59,3577,0
+NYAX.US,D,20240223,000000,27.59,27.6,27.485,27.49,3732,0
+NYAX.US,D,20240226,000000,27.68,27.97,27.6,27.93,6791,0
+NYAX.US,D,20240228,000000,28.03,28.05,28.03,28.05,3498,0
+NYAX.US,D,20240229,000000,28,28.31,27.9,28.06,8976,0
+NYAX.US,D,20240304,000000,27.18,28,27.18,28,2057,0
+NYAX.US,D,20240306,000000,26.81,26.84,26.2,26.7,4334,0
+NYAX.US,D,20240307,000000,28.445,28.445,28.445,28.445,1048,0
+NYAX.US,D,20240308,000000,26.3,26.7,26.15,26.7,269594,0
+NYAX.US,D,20240311,000000,26.58,26.835,26.35,26.43,22080,0
+NYAX.US,D,20240312,000000,26.38,26.38,26.02,26.04,22360,0
+NYAX.US,D,20240313,000000,26.03,26.15,25.3,25.8,17850,0
+NYAX.US,D,20240314,000000,26.01,26.43,25.43,25.76,36617,0
+NYAX.US,D,20240315,000000,26.02,26.352,25.5,25.75,14183,0
+NYAX.US,D,20240318,000000,26.036,26.382,26.0225,26.15,25653,0
+NYAX.US,D,20240319,000000,26.2,26.38,26,26.2,6227,0
+NYAX.US,D,20240320,000000,26.13,26.91,26.13,26.91,3887,0
+NYAX.US,D,20240321,000000,27.16,27.49,26.6714,26.6714,3527,0
+NYAX.US,D,20240322,000000,26.61,26.98,26.51,26.75,2621,0
+NYAX.US,D,20240325,000000,26.61,26.61,26.4,26.4,437,0
+NYAX.US,D,20240326,000000,26.225,26.34,25.51,26.03,2353,0
+NYAX.US,D,20240327,000000,26.35,26.35,25.51,26.05,26211,0
+NYAX.US,D,20240328,000000,25.95,26.2,25.75,26.2,1181,0
+NYAX.US,D,20240401,000000,26.39,27.23,26.06,26.1,2451,0
+NYAX.US,D,20240402,000000,23.9825,25.1,23.9825,24.45,2712,0
+NYAX.US,D,20240403,000000,25.565,26.98,25.565,26.75,1192,0
+NYAX.US,D,20240404,000000,25.73,25.8,25.7,25.8,4084,0
+NYAX.US,D,20240405,000000,25.86,25.86,25.385,25.86,787,0
+NYAX.US,D,20240408,000000,25.81,25.81,25.72,25.81,5907,0
+NYAX.US,D,20240409,000000,24.0101,25.59,24.0101,25.12,15863,0
+NYAX.US,D,20240410,000000,25.5301,25.7,24.6,25.45,14023,0
+NYAX.US,D,20240411,000000,25.59,25.99,25.24,25.37,12610,0
+NYAX.US,D,20240412,000000,25.06,25.42,24.83,25.42,18159,0
+NYAX.US,D,20240415,000000,26.3563,26.3563,24.41,24.5,10038,0
+NYAX.US,D,20240416,000000,24.5,24.7,24.4,24.47,12213,0
+NYAX.US,D,20240417,000000,24.94,26,24.606,25.7,5891,0
+NYAX.US,D,20240418,000000,25.15,25.15,23.2873,24.75,2218,0
+NYAX.US,D,20240419,000000,24.32,24.33,24.31,24.31,950,0
+NYAX.US,D,20240422,000000,24.83,25.9,24.83,24.96,5292,0
+NYAX.US,D,20240423,000000,25.8,25.8,25.6,25.6,1360,0
+NYAX.US,D,20240424,000000,25.49,26.36,25.49,26.3076,1514,0
+NYAX.US,D,20240425,000000,25.2635,26.18,25.2635,26.1,4850,0
+NYAX.US,D,20240426,000000,25.352,25.352,25.352,25.352,2031,0
+NYAX.US,D,20240429,000000,25.23,26.15,25.23,26.0701,1131,0
+NYAX.US,D,20240430,000000,26.5,26.5,25.47,25.95,27857,0
+NYAX.US,D,20240501,000000,26.57,26.8,26.13,26.8,9070,0
+NYAX.US,D,20240502,000000,26.65,28.63,26.64,28.41,17150,0
+NYAX.US,D,20240503,000000,29.2,29.2,27.1501,28.35,5622,0
+NYAX.US,D,20240506,000000,28.7762,30,28.69,30,3778,0
+NYAX.US,D,20240507,000000,29.16,29.25,28.84,28.84,1670,0
+NYAX.US,D,20240509,000000,28.68,29.1366,28.68,29,6564,0
+NYAX.US,D,20240510,000000,29.75,29.75,28.49,28.49,1177,0
+NYAX.US,D,20240513,000000,29.92,30.8299,28.76,29.15,6290,0
+NYAX.US,D,20240514,000000,29.99,30.23,29.99,30.02,3069,0
+NYAX.US,D,20240515,000000,27.77,28.14,27.11,27.94,20544,0
+NYAX.US,D,20240516,000000,25.29,27.48,25,26.37,8903,0
+NYAX.US,D,20240517,000000,25.135,26.895,25.135,25.796,3612,0
+NYAX.US,D,20240520,000000,24.8752,25.0411,24.65,25,9599,0
+NYAX.US,D,20240521,000000,24.04,24.25,23.55,23.63,14722,0
+NYAX.US,D,20240522,000000,24.25,25.5408,24.25,25.5408,960,0
+NYAX.US,D,20240523,000000,24.74,24.74,24.5,24.5,1055,0
+NYAX.US,D,20240524,000000,24.6201,25.1,24.6201,25.1,1876,0
+NYAX.US,D,20240528,000000,25.72,26.305,25.72,26.305,3681,0
+NYAX.US,D,20240529,000000,24.8,25.59,24.8,25.55,1262,0
+NYAX.US,D,20240530,000000,25.99,26,25.9692,25.9692,3191,0
+NYAX.US,D,20240603,000000,25.385,25.43,24.28,24.51,6172,0
+NYAX.US,D,20240604,000000,24.53,25.7,24.53,25,976,0
+NYAX.US,D,20240605,000000,24.05,24.05,24.05,24.05,867,0
+NYAX.US,D,20240606,000000,22.86,24.7253,22.61,23.8698,4000,0
+NYAX.US,D,20240610,000000,22.94,23.745,22.94,23.5447,4296,0
+NYAX.US,D,20240611,000000,24.09,24.09,24.09,24.09,562,0
+NYAX.US,D,20240612,000000,24,24,24,24,330,0
+NYAX.US,D,20240613,000000,23.97,24.32,23.92,24,3487,0
+NYAX.US,D,20240614,000000,23.91,24.4799,23.5,23.51,1558,0
+NYAX.US,D,20240617,000000,23.5499,23.55,23.5499,23.55,1857,0
+NYAX.US,D,20240618,000000,22.61,23.45,22.47,23.3,5758,0
+NYAX.US,D,20240620,000000,22,23.61,21.21,21.21,30917,0
+NYAX.US,D,20240621,000000,22,22,22,22,659,0
+NYAX.US,D,20240624,000000,20.97,21.3,20.97,21.3,4727,0
+NYAX.US,D,20240625,000000,20.93,21.58,20.93,21.55,9998,0
+NYAX.US,D,20240626,000000,21.19,21.985,21.19,21.985,1440,0
+NYAX.US,D,20240627,000000,20.93,21.58,20.93,21.36,10819,0
+NYAX.US,D,20240628,000000,21.28,21.8,21.28,21.8,588,0
+NYAX.US,D,20240701,000000,20.76,21.36,20.62,20.64,25189,0
+NYAX.US,D,20240702,000000,20.87,20.87,20.87,20.87,1434,0
+NYAX.US,D,20240703,000000,21.05,21.28,21.05,21.28,4343,0
+NYAX.US,D,20240705,000000,22.72,23.61,22.71,22.71,4850,0
+NYAX.US,D,20240708,000000,22.6774,23.3199,22.6774,22.9273,1009,0
+NYAX.US,D,20240709,000000,22.94,24.36,22.94,24.36,733,0
+NYAX.US,D,20240710,000000,22.71,22.965,22.71,22.965,2696,0
+NYAX.US,D,20240711,000000,22.87,23.0178,22.865,23,8826,0
+NYAX.US,D,20240715,000000,22.5,23.04,22.5,22.9,13225,0
+NYAX.US,D,20240716,000000,23,23.73,23,23,36199,0
+NYAX.US,D,20240717,000000,23.545,23.8,23.39,23.7,13851,0
+NYAX.US,D,20240718,000000,23.61,24,23.61,24,5747,0
+NYAX.US,D,20240719,000000,24.6,24.68,23.75,23.75,2642,0
+NYAX.US,D,20240722,000000,24.25,24.3,23.9,24.116,2126,0
+NYAX.US,D,20240724,000000,24.17,24.43,24.17,24.43,656,0
+NYAX.US,D,20240725,000000,23.96,23.96,23.59,23.8022,638,0
+NYAX.US,D,20240726,000000,23.47,23.47,23.47,23.47,527,0
+NYAX.US,D,20240729,000000,21.95,22.5,21.8,21.8,55946,0
+NYAX.US,D,20240730,000000,21.94,23.84,20.865,21.19,4137,0
+NYAX.US,D,20240731,000000,21.91,22.4587,21.3,22.4587,4924,0
+NYAX.US,D,20240801,000000,21.59,21.98,21.05,21.98,5619,0
+NYAX.US,D,20240802,000000,21.36,22.17,21.285,21.75,4268,0
+NYAX.US,D,20240805,000000,21.025,21.6,20.92,20.92,1197,0
+NYAX.US,D,20240806,000000,20.43,21.08,20.31,21.02,6097,0
+NYAX.US,D,20240807,000000,21.6347,22.3,21.6347,22.3,3987,0
+NYAX.US,D,20240808,000000,22,23.04,22,23.04,1004,0
+NYAX.US,D,20240809,000000,22.4,23.9999,22.4,22.99,1556,0
+NYAX.US,D,20240812,000000,21.99,22.85,21.895,22.3,6286,0
+NYAX.US,D,20240813,000000,24.22,24.22,23.32,23.59,4785,0
+NYAX.US,D,20240814,000000,23.36,24.8999,23.36,24.8999,665,0
+NYAX.US,D,20240815,000000,23.845,24.41,23.69,24.41,5134,0
+NYAX.US,D,20240816,000000,24.19,24.19,23.75,24.055,937,0
+NYAX.US,D,20240819,000000,23.99,24.4699,23.99,24.4699,919,0
+NYAX.US,D,20240820,000000,24.37,24.45,24.31,24.45,1365,0
+NYAX.US,D,20240821,000000,23.4,23.4,23.4,23.4,1000,0
+NYAX.US,D,20240822,000000,22.78,23.3,22.51,23.25,3068,0
+NYAX.US,D,20240823,000000,23.62,24.48,23.62,23.79,3319,0
+NYAX.US,D,20240826,000000,23.4899,23.4899,23.4899,23.4899,601,0
+NYAX.US,D,20240827,000000,23.5,23.5,22.0601,23.0317,2869,0
+NYAX.US,D,20240828,000000,23.635,23.635,22.94,23,1160,0
+NYAX.US,D,20240830,000000,24.325,25.24,24.325,25.11,759,0
+NYAX.US,D,20240903,000000,23.75,23.93,23.565,23.72,3458,0
+NYAX.US,D,20240904,000000,23.325,24.49,23.325,24.42,1209,0
+NYAX.US,D,20240905,000000,24.875,24.875,24,24,710,0
+NYAX.US,D,20240906,000000,24.75,24.81,24.75,24.8,1284,0
+NYAX.US,D,20240909,000000,24.14,24.14,22.704,23.25,3386,0
+NYAX.US,D,20240910,000000,25,25,25,25,696,0
+NYAX.US,D,20240911,000000,24.17,24.17,23.88,24,9888,0
+NYAX.US,D,20240912,000000,24.09,24.95,24.05,24.05,1510,0
+NYAX.US,D,20240913,000000,25,25.87,24.8175,25.87,1151,0
+NYAX.US,D,20240916,000000,25.83,25.87,25.37,25.8699,759,0
+NYAX.US,D,20240917,000000,25.2,26.9699,23.52,26.19,34513,0
+NYAX.US,D,20240918,000000,25.56,25.56,25.1811,25.1811,2679,0
+NYAX.US,D,20240919,000000,25.79,26,24.26,24.9,29751,0
+NYAX.US,D,20240920,000000,24.73,25.3,24.51,25.3,88198,0
+NYAX.US,D,20240923,000000,25.15,25.264,25,25,1415,0
+NYAX.US,D,20240924,000000,25.6,25.9443,25.51,25.64,11155,0
+NYAX.US,D,20240925,000000,25.6,25.6,25.0901,25.16,5242,0
+NYAX.US,D,20240926,000000,25.38,25.875,25.3201,25.875,17046,0
+NYAX.US,D,20240927,000000,25.4,26.41,25.4,25.65,1648,0
+NYAX.US,D,20240930,000000,25.5,25.655,25.2104,25.2104,1335,0
+NYAX.US,D,20241001,000000,25.39,25.89,24.9891,25.88,3499,0
+NYAX.US,D,20241002,000000,24.865,25.92,24.57,25.38,11057,0
+NYAX.US,D,20241003,000000,25.19,25.4,24.5,24.8,4662,0
+NYAX.US,D,20241004,000000,25.2,25.94,24.57,25.366,9082,0
+NYAX.US,D,20241007,000000,25.19,25.505,25.19,25.505,2522,0
+NYAX.US,D,20241008,000000,25.35,25.35,25,25.3,1441,0
+NYAX.US,D,20241009,000000,25.67,25.67,25.005,25.5555,2285,0
+NYAX.US,D,20241010,000000,25.01,25.22,24.6101,25.07,1023,0
+NYAX.US,D,20241011,000000,24.9,26.0258,24.78,26,23243,0
+NYAX.US,D,20241014,000000,26.04,26.04,26.04,26.04,328,0
+NYAX.US,D,20241015,000000,26.99,26.99,25.21,25.6,32767,0
+NYAX.US,D,20241016,000000,25.99,26.2859,25.61,25.9741,15397,0
+NYAX.US,D,20241017,000000,25.98,26.375,25.98,26.375,1679,0
+NYAX.US,D,20241018,000000,26.615,26.675,26.25,26.675,33383,0
+NYAX.US,D,20241021,000000,26.99,26.99,26.31,26.5,30908,0
+NYAX.US,D,20241022,000000,26.8349,26.8349,26.35,26.35,774,0
+NYAX.US,D,20241023,000000,26.41,26.705,26.31,26.32,1361,0
+NYAX.US,D,20241024,000000,26.43,26.6977,26.43,26.6581,1461,0
+NYAX.US,D,20241025,000000,26.66,26.67,26.66,26.67,1537,0
+NYAX.US,D,20241028,000000,27.95,28,27.19,27.83,15386,0
+NYAX.US,D,20241029,000000,28.18,28.53,28.17,28.41,16457,0
+NYAX.US,D,20241030,000000,29.72,29.99,28.51,29.45,31274,0
+NYAX.US,D,20241031,000000,29.56,29.95,28.9,28.9001,3810,0
+NYAX.US,D,20241101,000000,29.465,29.6238,29.325,29.325,1524,0
+NYAX.US,D,20241104,000000,28.87,28.87,28.48,28.48,1927,0
+NYAX.US,D,20241105,000000,28.78,28.945,28.03,28.03,10387,0
+NYAX.US,D,20241106,000000,28.8,28.8,28.52,28.8,3645,0
+NYAX.US,D,20241107,000000,29.09,29.09,28.14,28.35,11245,0
+NYAX.US,D,20241108,000000,28.71,29.49,28.3501,28.825,2700,0
+NYAX.US,D,20241111,000000,29.29,29.5,29.09,29.09,1880,0
+NYAX.US,D,20241112,000000,25.91,26.414,25.315,26.23,6350,0
+NYAX.US,D,20241113,000000,27.4,28.01,26.99,28,35476,0
+NYAX.US,D,20241114,000000,28.26,28.6367,27.8,28.1,6158,0
+NYAX.US,D,20241115,000000,28.12,28.52,28.1,28.52,2415,0
+NYAX.US,D,20241118,000000,28.68,28.9999,28.51,28.951,5176,0
+NYAX.US,D,20241119,000000,28.2,28.34,28,28.105,9693,0
+NYAX.US,D,20241120,000000,27.545,28.15,27.3001,27.3001,759,0
+NYAX.US,D,20241121,000000,28.8,28.83,27.1927,28.69,7955,0
+NYAX.US,D,20241125,000000,29.36,30.096,28.935,29.26,14855,0
+NYAX.US,D,20241126,000000,29.8,29.97,29.11,29.11,16537,0
+NYAX.US,D,20241127,000000,29.4477,29.75,29.4477,29.74,16616,0
+NYAX.US,D,20241129,000000,29.3869,29.76,29.34,29.63,6974,0
+NYAX.US,D,20241202,000000,28.15,28.8,28.14,28.7,9514,0
+NYAX.US,D,20241203,000000,28.34,29.6,27.655,28.08,3371,0
+NYAX.US,D,20241204,000000,27.71,27.71,26.82,27.23,21434,0
+NYAX.US,D,20241205,000000,28.13,29.8,26.97,28.97,8027,0
+NYAX.US,D,20241206,000000,28.01,28.02,28.01,28.02,749,0
+NYAX.US,D,20241209,000000,28.36,29.92,28.12,28.58,30204,0
+NYAX.US,D,20241210,000000,28.06,28.2923,27.77,27.98,4586,0
+NYAX.US,D,20241211,000000,27.9269,28.2503,27.78,28.2,5178,0
+NYAX.US,D,20241212,000000,28.19,28.19,26.77,26.77,4175,0
+NYAX.US,D,20241213,000000,27.21,27.26,27.21,27.26,3631,0
+NYAX.US,D,20241216,000000,27.68,28.05,27.68,28.05,11050,0
+NYAX.US,D,20241217,000000,28,28,27.8,27.9222,2085,0
+NYAX.US,D,20241218,000000,27.87,28.58,27.5,27.79,19655,0
+NYAX.US,D,20241219,000000,27.51,28.79,27,27.505,19333,0
+NYAX.US,D,20241220,000000,27.24,27.57,26.8,27.2,8127,0
+NYAX.US,D,20241223,000000,27.24,27.83,27.185,27.5,17348,0
+NYAX.US,D,20241224,000000,27.6,28.075,27.38,28,4182,0
+NYAX.US,D,20241226,000000,27.86,28.47,27.795,28.08,4843,0
+NYAX.US,D,20241227,000000,28.05,28.05,27.46,27.775,5800,0
+NYAX.US,D,20241230,000000,28.07,28.79,27.96,28.71,38428,0
+NYAX.US,D,20241231,000000,28.8,29.602,28.8,29.16,5566,0
+NYAX.US,D,20250102,000000,29.94,30.16,29.84,30.16,3142,0
+NYAX.US,D,20250103,000000,30.58,34.68,29.5,30.67,23246,0
+NYAX.US,D,20250106,000000,32.86,33.71,32.09,33.55,14081,0
+NYAX.US,D,20250107,000000,33.63,33.92,33.25,33.92,8341,0
+NYAX.US,D,20250108,000000,32.53,33.1942,32.53,33.17,3430,0
+NYAX.US,D,20250110,000000,37.185,37.185,32.1,32.965,3822,0
+NYAX.US,D,20250113,000000,32.88,33.76,31.9011,33.7599,10735,0
+NYAX.US,D,20250114,000000,33.6,33.81,33.4001,33.81,2397,0
+NYAX.US,D,20250115,000000,33.99,34.69,33.99,34.59,6642,0
+NYAX.US,D,20250116,000000,34.68,34.82,34.42,34.69,4653,0
+NYAX.US,D,20250117,000000,34.98,35.8,34.98,35.68,5230,0
+NYAX.US,D,20250121,000000,35.05,35.05,34.31,34.31,7134,0
+NYAX.US,D,20250122,000000,34.6,34.6,33.8,34.185,3598,0
+NYAX.US,D,20250123,000000,33.3,33.3736,33.02,33.05,9013,0
+NYAX.US,D,20250124,000000,33.03,33.08,32.7,33.08,8009,0
+NYAX.US,D,20250127,000000,34.2,35.49,34,34,14929,0
+NYAX.US,D,20250128,000000,35.94,36.45,35.66,36.45,5820,0
+NYAX.US,D,20250129,000000,36.79,37.31,36.6488,37.09,4352,0
+NYAX.US,D,20250130,000000,37.85,38.8,37.85,38.8,24568,0
+NYAX.US,D,20250131,000000,38.8,38.8,38.204,38.78,3247,0
+NYAX.US,D,20250203,000000,36.98,38.92,36.98,38.9,2913,0
+NYAX.US,D,20250204,000000,39.065,39.97,39.06,39.88,4349,0
+NYAX.US,D,20250205,000000,38.82,39.69,38.2254,39.69,4621,0
+NYAX.US,D,20250206,000000,38.87,39.9,38.87,39.55,6694,0
+NYAX.US,D,20250207,000000,39.93,39.93,39,39,807,0
+NYAX.US,D,20250210,000000,39.64,40.24,38.69,39.334,16234,0
+NYAX.US,D,20250211,000000,39.82,40.3,39.23,39.767,2955,0
+NYAX.US,D,20250212,000000,38.9901,40.7,38.9901,40.348,1191,0
+NYAX.US,D,20250213,000000,40.04,40.3602,39.795,40.0319,2669,0
+NYAX.US,D,20250214,000000,40.1628,40.1628,39.545,39.545,1154,0
+NYAX.US,D,20250218,000000,40.01,40.0494,39.315,39.78,9440,0
+NYAX.US,D,20250219,000000,39.77,39.85,38.695,39.5,14735,0
+NYAX.US,D,20250220,000000,39.84,40.21,39.64,39.64,5393,0
+NYAX.US,D,20250221,000000,39.21,39.61,39.21,39.61,2605,0
+NYAX.US,D,20250224,000000,38.9266,38.9266,37.81,38.5,5759,0
+NYAX.US,D,20250225,000000,38.63,38.63,37.97,37.97,9222,0
+NYAX.US,D,20250226,000000,38.0942,38.13,38.0942,38.1,1796,0
+NYAX.US,D,20250227,000000,38.19,38.19,37.49,37.66,6418,0
+NYAX.US,D,20250228,000000,37.28,37.3894,36.5,36.97,3730,0
+NYAX.US,D,20250303,000000,37.67,38.0576,36.744,37.145,12752,0
+NYAX.US,D,20250304,000000,35.39,37.15,35.34,36.58,40280,0
+NYAX.US,D,20250305,000000,35.31,35.7,34.9,35.42,9667,0
+NYAX.US,D,20250306,000000,34.67,36.36,34.65,34.65,16295,0
+NYAX.US,D,20250307,000000,36.74,36.74,35.23,35.835,1751,0
+NYAX.US,D,20250310,000000,35.27,35.5,34.637242,35.045,28046,0
+NYAX.US,D,20250311,000000,35.58,35.58,34.75,35.3,3254,0
+NYAX.US,D,20250312,000000,34.9,36.1331,34.9,36.1331,1195,0
+NYAX.US,D,20250313,000000,35.21,35.92,35.21,35.8558,2550,0
+NYAX.US,D,20250314,000000,35.31,35.83,35.31,35.8,2153,0
+NYAX.US,D,20250317,000000,36.16,36.65,35.5803,35.75,5381,0
+NYAX.US,D,20250318,000000,35.75,35.75,34.8009,35.4264,5661,0
+NYAX.US,D,20250319,000000,35.1,35.165,34.99,35.165,8454,0
+NYAX.US,D,20250320,000000,35,35,34.2734,34.6,1797,0
+NYAX.US,D,20250321,000000,34.76,34.76,33.3089,33.52,6531,0
+NYAX.US,D,20250324,000000,34.98,34.99,34.3,34.55,4560,0
+NYAX.US,D,20250325,000000,34,34.68,34,34.68,1137,0
+NYAX.US,D,20250326,000000,33.62,33.62,33.62,33.62,426,0
+NYAX.US,D,20250327,000000,34.39,35.09,34.39,35.0223,2523,0
+NYAX.US,D,20250328,000000,34.335,34.335,33.3801,33.9,2894,0
+NYAX.US,D,20250331,000000,33.9,34.5907,33.05,33.85,7083,0
+NYAX.US,D,20250401,000000,35.69,37.5,35.69,37.5,10353,0
+NYAX.US,D,20250402,000000,36.78,37.93,36.5465,36.995,5822,0
+NYAX.US,D,20250403,000000,35.19,35.6607,34.9001,35.3,7615,0
+NYAX.US,D,20250404,000000,35.3,35.57,33.82,34.4,8445,0
+NYAX.US,D,20250407,000000,32.74,33.48,32.3792,32.86,11727,0
+NYAX.US,D,20250408,000000,33.97,34.2634,33.82,34,4642,0
+NYAX.US,D,20250409,000000,33.19,35.24,33.19,35.24,2236,0
+NYAX.US,D,20250410,000000,35.71,36.07,34.05,35.89,4257,0
+NYAX.US,D,20250411,000000,35.69,38,35.505,36.81,6618,0
+NYAX.US,D,20250414,000000,36.18,36.18,36.18,36.18,1593,0
+NYAX.US,D,20250415,000000,37.1,39.49,37.1,38.87,6867,0
+NYAX.US,D,20250416,000000,39.23,40.09,37,39.35,5144,0
+NYAX.US,D,20250417,000000,38.8,38.8,37.4473,38.39,3844,0
+NYAX.US,D,20250421,000000,37.955,38.97,37,37.3173,6410,0
+NYAX.US,D,20250422,000000,39.86,40.01,39.38,39.585,5599,0
+NYAX.US,D,20250423,000000,41.46,42,41,41.07,6329,0
+NYAX.US,D,20250424,000000,41.65,41.96,41.07,41.28,3890,0
+NYAX.US,D,20250425,000000,41.9,41.9,41.9,41.9,334,0
+NYAX.US,D,20250428,000000,41.71,42.0425,41.3503,41.99,2485,0
+NYAX.US,D,20250429,000000,41.44,42.1247,40.69,41.39,17729,0
+NYAX.US,D,20250430,000000,40.57,41.7999,40.52,41.16,4746,0
+NYAX.US,D,20250501,000000,41.25,42.76,41.25,42.455,5542,0
+NYAX.US,D,20250502,000000,42.78,42.78,41.985,42.4,8326,0
+NYAX.US,D,20250505,000000,40.32,40.32,39.26,40,29322,0
+NYAX.US,D,20250506,000000,39.27,40.81,39.27,39.82,14140,0
+NYAX.US,D,20250507,000000,41.1,42.27,39.5301,41.61,26765,0
+NYAX.US,D,20250508,000000,42.14,42.7,41.1001,41.33,13281,0
+NYAX.US,D,20250509,000000,41.55,42.85,41.55,42.16,21582,0
+NYAX.US,D,20250512,000000,41.06,41.3,39.75,40.655,8705,0
+NYAX.US,D,20250513,000000,38.84,39.86,37.95,39.74,26988,0
+NYAX.US,D,20250514,000000,41.46,41.48,40.03,40.64,4091,0
+NYAX.US,D,20250515,000000,42.11,42.16,41.1961,42,8996,0
+NYAX.US,D,20250516,000000,42.37,42.37,41,41.32,15730,0
+NYAX.US,D,20250519,000000,41.2,41.5272,40.3901,41.18,13930,0
+NYAX.US,D,20250520,000000,42.47,42.6,42.02,42.22,15856,0
+NYAX.US,D,20250521,000000,41.87,42.1512,40.7431,41.43,5195,0
+NYAX.US,D,20250522,000000,40.825,40.825,40.825,40.825,1083,0
+NYAX.US,D,20250523,000000,38.5,40.89,38.5,40.75,1370,0
+NYAX.US,D,20250527,000000,42.91,43.33,42.33,42.75,40483,0
+NYAX.US,D,20250528,000000,44,44.98,44,44.5,37279,0
+NYAX.US,D,20250529,000000,45.72,45.72,44.55,44.685,15029,0
+NYAX.US,D,20250530,000000,44.12,44.9,44,44.7,9350,0
+NYAX.US,D,20250602,000000,44.84,45.51,44.18,45.51,40157,0
+NYAX.US,D,20250603,000000,44.44,44.65,44.09,44.12,26253,0
+NYAX.US,D,20250604,000000,45.245,46.13,44.615,45.93,47751,0
+NYAX.US,D,20250605,000000,45.21,45.28,44,44.18,8451,0
+NYAX.US,D,20250606,000000,45.67,45.67,44.16,44.78,18826,0
+NYAX.US,D,20250609,000000,44.4,44.475,44.135,44.345,9949,0
+NYAX.US,D,20250610,000000,45.25,45.6,45,45.15,39389,0
+NYAX.US,D,20250611,000000,44.65,44.86,44.1541,44.18,14341,0
+NYAX.US,D,20250612,000000,43.25,44.18,43.1668,43.23,22500,0
+NYAX.US,D,20250613,000000,43.09,43.09,42.4,42.76,12755,0
+NYAX.US,D,20250616,000000,44.55,45.55,44.04,45.55,59450,0
+NYAX.US,D,20250617,000000,45.27,46.27,44.805,44.9,10591,0
+NYAX.US,D,20250618,000000,45.62,46.28,45.49,45.64,29764,0
+NYAX.US,D,20250620,000000,47.05,47.36,46.2,47.36,50849,0
+NYAX.US,D,20250623,000000,46.61,46.8642,45.01,46.64,26423,0
+NYAX.US,D,20250624,000000,48.75,49.844942,48.75,49.19,28834,0
+NYAX.US,D,20250625,000000,49.15,49.63,48.61,49.095,6143,0
+NYAX.US,D,20250626,000000,48.23,48.91,48.23,48.53,12127,0
+NYAX.US,D,20250627,000000,48.08,49.61,48.08,49.61,17259,0
+NYAX.US,D,20250630,000000,49.51,50.458,49.51,50.27,13917,0
+NYAX.US,D,20250701,000000,52.46,52.46,51.49,51.76,15007,0
+NYAX.US,D,20250702,000000,51.59,51.9,51.33,51.52,9480,0
+NYAX.US,D,20250703,000000,51.44,51.44,50.44,50.44,1920,0
+NYAX.US,D,20250707,000000,47.59,50.01,45.09,47.36,18257,0
+NYAX.US,D,20250708,000000,45.69,45.69,44,44.22,27127,0
+NYAX.US,D,20250709,000000,43.43,44.3,43.42,43.72,34033,0
+NYAX.US,D,20250710,000000,43.57,43.6,42.875,43.6,18582,0
+NYAX.US,D,20250711,000000,43.49,43.69,43.32,43.59,8941,0
+NYAX.US,D,20250714,000000,42.63,43.1,42.5,42.84,15273,0
+NYAX.US,D,20250715,000000,43.29,43.49,43.2,43.47,4258,0
+NYAX.US,D,20250716,000000,43.5,44.4,43.445,44.4,3478,0
+NYAX.US,D,20250717,000000,44.55,45.44,44.55,45.44,3626,0
+NYAX.US,D,20250718,000000,45.68,45.68,44.9501,45.19,7963,0
+NYAX.US,D,20250721,000000,45.73,46.18,45.72,46.08,10086,0
+NYAX.US,D,20250722,000000,46.28,47,46.01,46.715,10720,0
+NYAX.US,D,20250723,000000,46.82,46.82,46.51,46.53,2963,0
+NYAX.US,D,20250724,000000,45.75,47,45.75,46.2,3100,0
+NYAX.US,D,20250725,000000,46.13,46.13,46.13,46.13,736,0
+NYAX.US,D,20250728,000000,44.68,45.47,44.5,44.5,6251,0
+NYAX.US,D,20250729,000000,44.93,45.39,44.795,45.085,7683,0
+NYAX.US,D,20250730,000000,44.99,45.42,44.55,44.55,7506,0
+NYAX.US,D,20250731,000000,43.58,44.525,43.12,43.12,11742,0
+NYAX.US,D,20250801,000000,43.07,44,42.24,42.65,13977,0
+NYAX.US,D,20250804,000000,43.83,44.0935,43.51,43.64,5564,0
+NYAX.US,D,20250805,000000,42.85,42.85,42.107,42.2325,4437,0
+NYAX.US,D,20250806,000000,42.15,42.55,42.15,42.55,1402,0
+NYAX.US,D,20250807,000000,43.3,43.3,42.38,42.62,3120,0
+NYAX.US,D,20250808,000000,42.48,43.1,42.33,42.53,34934,0
+NYAX.US,D,20250811,000000,44.11,45.99,44.11,44.76,11427,0
+NYAX.US,D,20250812,000000,44.5,44.76,43.36,43.85,8710,0
+NYAX.US,D,20250813,000000,44,44,42.8,43.125,34951,0
+NYAX.US,D,20250814,000000,44.1,44.72,43.995,44.495,16896,0
+NYAX.US,D,20250815,000000,45,45,44.2227,44.4169,5993,0
+NYAX.US,D,20250818,000000,44.81,46.64,44.81,46.22,14871,0
+NYAX.US,D,20250819,000000,46.68,46.97,46.3,46.43,9819,0
+NYAX.US,D,20250820,000000,46.79,46.79,45.98,46.25,6854,0
+NYAX.US,D,20250821,000000,46.07,46.28,46.07,46.28,3079,0
+NYAX.US,D,20250822,000000,46.51,47.24,46.51,47,8476,0
+NYAX.US,D,20250825,000000,46.95,47.03,46.77,47.03,4270,0
+NYAX.US,D,20250826,000000,47.13,47.55,47.12,47.16,2096,0
+NYAX.US,D,20250827,000000,47.89,47.9,47.72,47.72,5748,0
+NYAX.US,D,20250828,000000,49.34,50.87,49.34,50.11,23930,0
+NYAX.US,D,20250829,000000,50.23,50.23,49.75,49.75,1648,0
+NYAX.US,D,20250902,000000,48.8,49.12,47.88,48.32,17444,0
+NYAX.US,D,20250903,000000,48.29,48.76,48.1,48.1,5332,0
+NYAX.US,D,20250904,000000,49.61,49.77,49.06,49.47,17554,0
+NYAX.US,D,20250905,000000,49.97,50.64,49.38,49.93,16068,0
+NYAX.US,D,20250908,000000,50.75,51.5432,50.53,51.3,31057,0
+NYAX.US,D,20250909,000000,50.69,50.965,50.32,50.69,14115,0
+NYAX.US,D,20250910,000000,49.92,50.4795,49.51,50.25,8689,0
+NYAX.US,D,20250911,000000,49.75,51.03,49.735,50.57,25151,0
+NYAX.US,D,20250912,000000,50.55,50.96,50.425,50.75,6760,0
+NYAX.US,D,20250915,000000,48.26,48.9801,46.33,48.42,14065,0
+NYAX.US,D,20250916,000000,48.34,48.495,47.53,48.18,7234,0
+NYAX.US,D,20250917,000000,46.75,46.75,45.983,46.16,10828,0
+NYAX.US,D,20250918,000000,47.33,47.86,47.33,47.59,5138,0
+NYAX.US,D,20250919,000000,47.45,48,47.23,47.67,10614,0
+NYAX.US,D,20250922,000000,47.67,47.89,47.292,47.73,6508,0
+NYAX.US,D,20250923,000000,47.59,47.62,47.1101,47.14,3519,0
+NYAX.US,D,20250924,000000,46.61,47.62,46.61,47.44,3895,0
+NYAX.US,D,20250925,000000,47.21,47.25,47,47.11,2224,0
+NYAX.US,D,20250926,000000,47.04,47.32,46.81,46.81,2960,0
+NYAX.US,D,20250929,000000,46.98,47.7575,46.98,47.42,5239,0
+NYAX.US,D,20250930,000000,47.535,47.66,47.39,47.61,2396,0
+NYAX.US,D,20251001,000000,46.9388,47.72,46.9388,47.72,3164,0
+NYAX.US,D,20251002,000000,47.66,48.47,47.6584,47.96,9003,0
+NYAX.US,D,20251003,000000,48.41,48.41,47.04,47.04,1807,0
+NYAX.US,D,20251006,000000,47,48.34,47,47.8,4850,0
+NYAX.US,D,20251007,000000,48.15,48.5,47.82,48.13,14399,0
+NYAX.US,D,20251008,000000,48.18,49.28,48.18,49.28,4698,0
+NYAX.US,D,20251009,000000,48.83,49.135,48.82,48.82,3996,0
+NYAX.US,D,20251010,000000,48.8,48.8,47,47.08,9575,0
+NYAX.US,D,20251013,000000,48.5,48.5,47.86,47.99,6906,0
+NYAX.US,D,20251014,000000,47.08,48.15,47.02,47.72,4660,0
+NYAX.US,D,20251015,000000,47.15,47.4531,47.01,47.19,1542,0
+NYAX.US,D,20251016,000000,46.83,47.1086,46.12,46.43,5121,0
+NYAX.US,D,20251017,000000,46.24,46.3577,46.22,46.3577,1017,0
+NYAX.US,D,20251020,000000,46.35,47.14,46.17,47.1,22058,0
+NYAX.US,D,20251021,000000,46,46.1,45.315,46.08,30713,0
+NYAX.US,D,20251022,000000,46.08,46.12,44.57,44.92,13790,0
+NYAX.US,D,20251023,000000,44.44,44.44,43.73,43.83,11876,0
+NYAX.US,D,20251024,000000,44.7,44.7,44.08,44.13,2135,0
+NYAX.US,D,20251027,000000,44.01,44.01,43,43,7462,0
+NYAX.US,D,20251028,000000,42.5,42.5,41.7,41.99,5854,0
+NYAX.US,D,20251029,000000,42.1,42.5691,41.5,41.5,13171,0
+NYAX.US,D,20251030,000000,41.32,42.44,41.32,42.4,5644,0
+NYAX.US,D,20251031,000000,44.33,44.33,42.12,42.15,4842,0
+NYAX.US,D,20251103,000000,42.3,43,42.13,42.88,8096,0
+NYAX.US,D,20251104,000000,42.21,42.295,41.7,42.01,1812,0
+NYAX.US,D,20251105,000000,42.4,42.99,42.09,42.56,5831,0
+NYAX.US,D,20251106,000000,41.63,41.63,39.77,39.77,22251,0
+NYAX.US,D,20251107,000000,39.5,40.5,39.5,40.48,6774,0
+NYAX.US,D,20251110,000000,40.74,40.74,39.3372,40.45,4245,0
+NYAX.US,D,20251111,000000,39.98,40.155,39.72,39.72,1485,0
+NYAX.US,D,20251112,000000,39.455,41.14,39.33,41.14,41855,0
+NYAX.US,D,20251113,000000,41.26,42.19,41.15,41.84,26538,0
+NYAX.US,D,20251114,000000,41.27,41.5,40.575,41.5,23227,0
+NYAX.US,D,20251117,000000,39.95,40.96,39.95,40.75,108315,0
+NYAX.US,D,20251118,000000,39.36,41.295,39.17,39.83,40497,0
+NYAX.US,D,20251119,000000,42.43,43.56,41.43,43.56,15090,0
+NYAX.US,D,20251120,000000,44.04,45.04,44.01,44.45,26873,0
+NYAX.US,D,20251121,000000,44.42,45.125,44.0754,45.06,36509,0
+NYAX.US,D,20251124,000000,45,46.65,44.84,46.65,26882,0
+NYAX.US,D,20251125,000000,46.755,46.755,45.85,46.73,3829,0
+NYAX.US,D,20251126,000000,45.08,45.33,44.93,44.93,4172,0
+NYAX.US,D,20251128,000000,44.86,44.86,42.2412,44.34,7584,0
+NYAX.US,D,20251201,000000,45.07,45.4299,43.76,43.9,7808,0
+NYAX.US,D,20251202,000000,44.37,45.6333,44.37,45.07,4739,0
+NYAX.US,D,20251203,000000,45.08,45.27,44.83,45.19,6214,0
+NYAX.US,D,20251204,000000,47.56,47.97,47.13,47.15,15033,0
+NYAX.US,D,20251205,000000,47.04,47.63,46.86,47.63,3641,0
+NYAX.US,D,20251208,000000,46.5,46.52,45.55,45.55,3957,0
+NYAX.US,D,20251209,000000,45.2,46.18,45.2,45.34,3868,0
+NYAX.US,D,20251210,000000,44.99,45.5,44.905,45.28,6789,0
+NYAX.US,D,20251211,000000,46.37,47.15,45.0526,46.88,4219,0
+NYAX.US,D,20251212,000000,47.19,47.19,46,46.01,5038,0
+NYAX.US,D,20251215,000000,45.72,45.79,44.79,45.07,3282,0
+NYAX.US,D,20251216,000000,43.88,44.52,43.88,44.49,2826,0
+NYAX.US,D,20251217,000000,45.33,45.37,44.49,44.49,6515,0
+NYAX.US,D,20251218,000000,45.14,46.22,45.14,46.22,3241,0
+NYAX.US,D,20251219,000000,45.75,46.5,45.75,46.5,3495,0
+NYAX.US,D,20251222,000000,46.9,47.6,46.16,47.6,6716,0
+NYAX.US,D,20251223,000000,47.32,48,47.23,47.52,4453,0
+NYAX.US,D,20251224,000000,48.43,49.323,48.43,48.63,7055,0
+NYAX.US,D,20251226,000000,48.53,48.53,48.29,48.3,3258,0
+NYAX.US,D,20251229,000000,48.53,49.4,48.53,48.6001,10880,0
+NYAX.US,D,20251230,000000,49.1,49.9999,49.08,49.701,7402,0
+NYAX.US,D,20251231,000000,49.76,50.95,49.76,50.6,7980,0
+NYAX.US,D,20260102,000000,51,52,50.95,51.95,8311,0
+NYAX.US,D,20260105,000000,52.45,53.28,52.37,53.15,20274,0
+NYAX.US,D,20260106,000000,52.78,52.78,50.8001,51.61,4583,0
+NYAX.US,D,20260107,000000,51.6601,53.48,51.6601,52.91,13636,0
+NYAX.US,D,20260108,000000,52.95,53.38,52.484806,53.38,1605,0
+NYAX.US,D,20260109,000000,53.73,55.88,53.73,55.6,11299,0
+NYAX.US,D,20260112,000000,54.62,55.3,54.47,55.285,3740,0
+NYAX.US,D,20260113,000000,55.99,56.99,55.84,56.5,7856,0
+NYAX.US,D,20260114,000000,58.93,59.78,58.68,58.72,15940,0
+NYAX.US,D,20260115,000000,58.63,59.465,58.63,59.08,3036,0
+NYAX.US,D,20260116,000000,59.4715,59.52,59.3754,59.3754,1805,0
+NYAX.US,D,20260120,000000,59.43,59.89,57.722,57.94,4673,0
+NYAX.US,D,20260121,000000,58.49,59.41,58.46,58.46,2884,0
+NYAX.US,D,20260122,000000,60.06,60.28,59.61,60.28,6546,0
+NYAX.US,D,20260123,000000,59.85,60.765,59.85,60.765,1548,0
+NYAX.US,D,20260126,000000,58.4,58.825,58.27,58.27,5196,0
+NYAX.US,D,20260127,000000,58.56,59.84,58.56,59.665,15470,0
+NYAX.US,D,20260128,000000,57.85,58.565,57.85,58.31,21318,0
+NYAX.US,D,20260129,000000,57.17,57.74,56.87,57.5,20690,0
+NYAX.US,D,20260130,000000,57,57,56,56.115,12876,0
+NYAX.US,D,20260202,000000,55.45,55.994,55.11,55.994,5126,0
+NYAX.US,D,20260203,000000,55.45,55.776,53.7901,55,19973,0
+NYAX.US,D,20260204,000000,56.42,56.76,55.28,56.55,13394,0
+NYAX.US,D,20260205,000000,53.34,54.65,51.24,54.4,29822,0
+NYAX.US,D,20260206,000000,54.3,54.33,53.9,54.01,16678,0
+NYAX.US,D,20260209,000000,55.46,56.68,55.26,56.68,9989,0
+NYAX.US,D,20260210,000000,56.82,57.71,56.1614,57.595,9091,0
+NYAX.US,D,20260211,000000,57.59,58.14,57.1,57.51,21102,0
+NYAX.US,D,20260212,000000,57.79,57.9,56.95,57.56,8869,0
+NYAX.US,D,20260213,000000,57.4,57.4,55.395,56.85,12234,0
+NYAX.US,D,20260217,000000,56.26,57.51,55.84,57.49,14777,0
+NYAX.US,D,20260218,000000,56.975,57,55.99,56.93,5681,0
diff --git a/daily/us/nasdaq stocks/2/oba.us.txt b/daily/us/nasdaq stocks/2/oba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfe7897580fbb6a358db416d8068640e105d85e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oba.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OBA.US,D,20250818,000000,9.94,9.955,9.94,9.95,73958,0
+OBA.US,D,20250819,000000,9.95,9.95,9.945,9.945,157825,0
+OBA.US,D,20250820,000000,9.95,9.95,9.93,9.94,912512,0
+OBA.US,D,20250821,000000,9.93,9.95,9.93,9.9499,276475,0
+OBA.US,D,20250822,000000,9.94,9.95,9.94,9.945,4540,0
+OBA.US,D,20250825,000000,9.93,9.945,9.93,9.94,201229,0
+OBA.US,D,20250826,000000,9.935,9.95,9.93,9.94,258860,0
+OBA.US,D,20250827,000000,9.94,9.94,9.94,9.94,208,0
+OBA.US,D,20250828,000000,9.95,9.95,9.94,9.94,5810,0
+OBA.US,D,20250829,000000,9.95,9.95,9.95,9.95,332,0
+OBA.US,D,20250902,000000,9.94,9.941,9.93,9.94,6316,0
+OBA.US,D,20250903,000000,9.94,9.9454,9.94,9.945,30905,0
+OBA.US,D,20250904,000000,9.94,9.94,9.94,9.94,5089,0
+OBA.US,D,20250905,000000,9.935,9.94,9.935,9.94,64835,0
+OBA.US,D,20250908,000000,9.935,9.935,9.93,9.93,147703,0
+OBA.US,D,20250911,000000,9.94,9.94,9.94,9.94,57394,0
+OBA.US,D,20250915,000000,9.94,9.94,9.94,9.94,159,0
+OBA.US,D,20250916,000000,9.93,9.9395,9.93,9.9395,90673,0
+OBA.US,D,20250917,000000,9.94,9.95,9.93,9.93,292804,0
+OBA.US,D,20250918,000000,9.94,9.9458,9.93,9.93,520,0
+OBA.US,D,20250919,000000,9.94,9.94,9.94,9.94,103,0
+OBA.US,D,20250923,000000,9.95,9.95,9.95,9.95,10900,0
+OBA.US,D,20250924,000000,9.95,9.95,9.9499,9.95,21558,0
+OBA.US,D,20250925,000000,9.94,9.95,9.94,9.95,5165,0
+OBA.US,D,20250926,000000,9.94,9.95,9.94,9.95,5099,0
+OBA.US,D,20250929,000000,9.9499,9.9591,9.9499,9.9591,9952,0
+OBA.US,D,20251002,000000,9.95,9.95,9.95,9.95,50000,0
+OBA.US,D,20251003,000000,9.96,9.96,9.96,9.96,5206,0
+OBA.US,D,20251007,000000,9.96,9.96,9.96,9.96,7392,0
+OBA.US,D,20251008,000000,9.96,9.97,9.96,9.97,950600,0
+OBA.US,D,20251009,000000,9.975,9.98,9.97,9.97,60712,0
+OBA.US,D,20251010,000000,9.98,9.98,9.98,9.98,1000,0
+OBA.US,D,20251014,000000,10,10,10,10,48748,0
+OBA.US,D,20251021,000000,10,10.06,9.99,10.06,172453,0
+OBA.US,D,20251023,000000,10.04,10.04,10.04,10.04,114,0
+OBA.US,D,20251024,000000,10.01,10.05,10.01,10.05,1022379,0
+OBA.US,D,20251027,000000,10.03,10.035,10.03,10.03,240500,0
+OBA.US,D,20251028,000000,10.04,10.04,10.03,10.03,97428,0
+OBA.US,D,20251031,000000,10.04,10.04,10.04,10.04,25014,0
+OBA.US,D,20251103,000000,10.04,10.04,10.04,10.04,27330,0
+OBA.US,D,20251105,000000,10.05,10.07,10.05,10.06,95514,0
+OBA.US,D,20251107,000000,10.045,10.05,10.045,10.05,200,0
+OBA.US,D,20251110,000000,10.06,10.06,10.06,10.06,18190,0
+OBA.US,D,20251111,000000,10.06,10.06,10.05,10.05,28099,0
+OBA.US,D,20251112,000000,10.05,10.05,10.05,10.05,256,0
+OBA.US,D,20251114,000000,10.07,10.07,10.06,10.06,219836,0
+OBA.US,D,20251117,000000,10.06,10.07,10.05,10.055,34277,0
+OBA.US,D,20251118,000000,10.07,10.07,10.0601,10.07,30919,0
+OBA.US,D,20251119,000000,10.06,10.07,10.06,10.07,450000,0
+OBA.US,D,20251120,000000,10.06,10.07,10.04,10.04,48283,0
+OBA.US,D,20251121,000000,10.07,10.07,10.07,10.07,4357,0
+OBA.US,D,20251124,000000,10.07,10.09,10.07,10.07,61263,0
+OBA.US,D,20251125,000000,10.07,10.09,10.06,10.06,86281,0
+OBA.US,D,20251126,000000,10.07,10.07,10.05,10.05,1710,0
+OBA.US,D,20251128,000000,10.02,10.02,10.01,10.01,795,0
+OBA.US,D,20251201,000000,10.0501,10.06,10.02,10.05,19902,0
+OBA.US,D,20251202,000000,10.05,10.07,10.05,10.06,10070,0
+OBA.US,D,20251203,000000,10.06,10.06,10.05,10.05,36101,0
+OBA.US,D,20251204,000000,10.05,10.05,10.03,10.03,6963,0
+OBA.US,D,20251205,000000,10.04,10.04,10.03,10.03,6451,0
+OBA.US,D,20251208,000000,10.03,10.03,10.03,10.03,671,0
+OBA.US,D,20251209,000000,10.03,10.03,10.03,10.03,89755,0
+OBA.US,D,20251210,000000,10.03,10.03,10.03,10.03,26826,0
+OBA.US,D,20251211,000000,10.03,10.03,10.0199,10.02,243153,0
+OBA.US,D,20251212,000000,10.02,10.02,10.02,10.02,3770,0
+OBA.US,D,20251215,000000,10.03,10.04,10.02,10.02,655898,0
+OBA.US,D,20251216,000000,10.02,10.02,10.02,10.02,301,0
+OBA.US,D,20251218,000000,10.02,10.02,10.0198,10.02,161630,0
+OBA.US,D,20251230,000000,10.02,10.02,10.02,10.02,1348,0
+OBA.US,D,20251231,000000,10.08,10.08,10.07,10.08,948,0
+OBA.US,D,20260109,000000,10.06,10.06,10.06,10.06,1343,0
+OBA.US,D,20260112,000000,10.09,10.09,10.09,10.09,109,0
+OBA.US,D,20260113,000000,10.09,10.14,10.09,10.14,102045,0
+OBA.US,D,20260114,000000,10.13,10.13,10.11,10.11,4800,0
+OBA.US,D,20260116,000000,10.105,10.105,10.105,10.105,3127,0
+OBA.US,D,20260122,000000,10.11,10.12,10.11,10.12,156516,0
+OBA.US,D,20260126,000000,10.12,10.12,10.12,10.12,5008,0
+OBA.US,D,20260129,000000,10.1,10.1,10.1,10.1,1006,0
+OBA.US,D,20260202,000000,10.1,10.1,10.1,10.1,33334,0
+OBA.US,D,20260203,000000,10.12,10.12,10.12,10.12,770,0
+OBA.US,D,20260209,000000,10.12,10.12,10.12,10.12,882,0
+OBA.US,D,20260210,000000,10.0901,10.0901,10.0901,10.0901,450,0
+OBA.US,D,20260211,000000,10.1,10.1,10.1,10.1,57300,0
+OBA.US,D,20260212,000000,10.11,10.11,10.11,10.11,9540,0
+OBA.US,D,20260213,000000,10.1,10.1,10.1,10.1,1311,0
diff --git a/daily/us/nasdaq stocks/2/obtc.us.txt b/daily/us/nasdaq stocks/2/obtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2681480a5bc68c2ecc9cbf42179651752e399ed
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/obtc.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OBTC.US,D,20251222,000000,28.87,29,28.28,28.4228,167748,0
+OBTC.US,D,20251223,000000,28.17,28.385,27.91,28.1839,139672,0
+OBTC.US,D,20251224,000000,28.04,28.135,27.86,28.0476,157769,0
+OBTC.US,D,20251226,000000,27.97,28.1994,27.95,28.1994,31670,0
+OBTC.US,D,20251229,000000,28.11,28.28,27.97,27.9929,330645,0
+OBTC.US,D,20251230,000000,28.29,28.68,28.21,28.2734,32157,0
+OBTC.US,D,20251231,000000,28.22,28.245,27.98,28.1636,6264,0
+OBTC.US,D,20260102,000000,28.55,29.22,28.5,28.8316,68910,0
+OBTC.US,D,20260105,000000,29.81,30.4899,29.78,30.346,89379,0
+OBTC.US,D,20260106,000000,30.365,30.365,29.235,29.7324,39014,0
+OBTC.US,D,20260107,000000,29.42,29.515,29.0808,29.0808,16085,0
+OBTC.US,D,20260108,000000,28.76,29.4109,28.76,29.2683,17186,0
+OBTC.US,D,20260109,000000,29.1,29.57,29.0004,29.073,7366,0
+OBTC.US,D,20260112,000000,29.055,29.65,29.055,29.39,26584,0
+OBTC.US,D,20260113,000000,29.7,30.41,29.63,30.3,66427,0
+OBTC.US,D,20260114,000000,30.73,31.4857,30.73,31.3,50010,0
+OBTC.US,D,20260115,000000,31.11,31.24,30.45,30.6538,24450,0
+OBTC.US,D,20260116,000000,30.79,30.8,30.35,30.69,33722,0
+OBTC.US,D,20260120,000000,29.28,29.28,28.661,28.8,33286,0
+OBTC.US,D,20260121,000000,28.905,29.05,27.885,28.97,47762,0
+OBTC.US,D,20260122,000000,28.66,28.87,28.086,28.72,39593,0
+OBTC.US,D,20260123,000000,28.61,29.29,28.55,28.74,31172,0
+OBTC.US,D,20260126,000000,28.11,28.6199,28.03,28.03,4513,0
+OBTC.US,D,20260127,000000,28.35,28.81,28.0311,28.69,288812,0
+OBTC.US,D,20260128,000000,28.89,28.91,28.61,28.61,9030,0
+OBTC.US,D,20260129,000000,27.42,27.47,26.821,26.98,66517,0
+OBTC.US,D,20260130,000000,26.785,27.24,26.5,26.93,19155,0
+OBTC.US,D,20260202,000000,25.05,25.41,25.0001,25.05,17658,0
+OBTC.US,D,20260203,000000,25.29,25.29,23.52,24.5947,26024,0
+OBTC.US,D,20260204,000000,24.22,24.22,23.16,23.6047,42760,0
+OBTC.US,D,20260205,000000,22.5,22.7733,20.07,20.4075,32366,0
+OBTC.US,D,20260206,000000,21.62,22.99,21.62,22.5863,16953,0
+OBTC.US,D,20260209,000000,22.375,22.96,22.2,22.7854,5905,0
+OBTC.US,D,20260210,000000,22.4,22.4,22.08,22.1347,11424,0
+OBTC.US,D,20260211,000000,21.92,21.92,21.17,21.7553,4484,0
+OBTC.US,D,20260212,000000,21.9,21.9,20.98,21.0511,2360,0
+OBTC.US,D,20260213,000000,22.06,22.1494,22.02,22.113,1913,0
+OBTC.US,D,20260217,000000,21.5,21.9116,21.44,21.8189,1520,0
+OBTC.US,D,20260218,000000,21.55,21.93,21.4,21.4,2064,0
diff --git a/daily/us/nasdaq stocks/2/ocgn.us.txt b/daily/us/nasdaq stocks/2/ocgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91e5d324953123d61196da0fd0d4328857ae96f8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ocgn.us.txt	
@@ -0,0 +1,2817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCGN.US,D,20141203,000000,681,778.2,678.6,705,27305,0
+OCGN.US,D,20141204,000000,718.2,718.62,660,665.4,4412,0
+OCGN.US,D,20141205,000000,660,674.4,644.4,660,5295,0
+OCGN.US,D,20141208,000000,666,675,648,660,965,0
+OCGN.US,D,20141209,000000,645,667.2,645,660,437,0
+OCGN.US,D,20141210,000000,659.4,665.4,645,660,1874,0
+OCGN.US,D,20141211,000000,677.4,678,659.7,672,1488,0
+OCGN.US,D,20141212,000000,678,678,645,660,717,0
+OCGN.US,D,20141215,000000,674.88,674.88,644.4,660,1247,0
+OCGN.US,D,20141216,000000,651,661.2,615,660.06,1510,0
+OCGN.US,D,20141217,000000,658.2,663,630.3,660,1299,0
+OCGN.US,D,20141218,000000,646.8,664.8,630,660,1379,0
+OCGN.US,D,20141219,000000,660,663,651.6,660,664,0
+OCGN.US,D,20141222,000000,661.2,678,661.2,669,1976,0
+OCGN.US,D,20141223,000000,678,678,615,658.2,1757,0
+OCGN.US,D,20141224,000000,645.6,651,630,630.3,524,0
+OCGN.US,D,20141226,000000,631.8,645,628.8,645,1041,0
+OCGN.US,D,20141229,000000,658.8,662.82,633.6,652.8,530,0
+OCGN.US,D,20141230,000000,655.2,660,629.1,636.6,607,0
+OCGN.US,D,20141231,000000,637.8,660,632.4,660,413,0
+OCGN.US,D,20150102,000000,658.14,663,644.1,663,144,0
+OCGN.US,D,20150105,000000,678,748.2,675,708,2576,0
+OCGN.US,D,20150106,000000,718.2,741,631.2,655.2,1689,0
+OCGN.US,D,20150107,000000,671.4,695.4,648,657.6,772,0
+OCGN.US,D,20150108,000000,691.98,692.4,661.2,677.4,707,0
+OCGN.US,D,20150109,000000,673.2,688.2,663.18,673.2,403,0
+OCGN.US,D,20150112,000000,670.2,690,661.8,666.6,675,0
+OCGN.US,D,20150113,000000,672.6,677.4,628.8,650.4,1286,0
+OCGN.US,D,20150114,000000,658.8,659.4,636,640.2,556,0
+OCGN.US,D,20150115,000000,651,669,628.8,637.8,872,0
+OCGN.US,D,20150116,000000,648,648,616.2,621.6,869,0
+OCGN.US,D,20150120,000000,622.2,653.4,622.2,629.4,399,0
+OCGN.US,D,20150121,000000,624,636,559.2,577.8,688,0
+OCGN.US,D,20150122,000000,554.4,565.2,496.5,505.8,1335,0
+OCGN.US,D,20150123,000000,523.8,531,500.41,514.85,1126,0
+OCGN.US,D,20150126,000000,537,585,501,501,1660,0
+OCGN.US,D,20150127,000000,511.8,569.39,462,468.6,2156,0
+OCGN.US,D,20150128,000000,509.7,509.7,422.4,426.6,2309,0
+OCGN.US,D,20150129,000000,444,494.97,433.78,483.6,1917,0
+OCGN.US,D,20150130,000000,480.6,526.06,465.24,507.24,970,0
+OCGN.US,D,20150202,000000,498.6,515.4,485.34,498,628,0
+OCGN.US,D,20150203,000000,495,498,459,459.6,797,0
+OCGN.US,D,20150204,000000,463.2,505.63,460.2,469.8,266,0
+OCGN.US,D,20150205,000000,488.4,492,466.2,478.8,415,0
+OCGN.US,D,20150206,000000,483.6,483.6,469.62,475.8,122,0
+OCGN.US,D,20150209,000000,487.2,501,468,501,342,0
+OCGN.US,D,20150210,000000,516,522.6,480.6,507,892,0
+OCGN.US,D,20150211,000000,506.4,519,491.4,517.8,506,0
+OCGN.US,D,20150212,000000,517.2,529.77,503.52,520.8,317,0
+OCGN.US,D,20150213,000000,505.2,524.4,501.6,516.6,446,0
+OCGN.US,D,20150217,000000,534,534,516.61,528,500,0
+OCGN.US,D,20150218,000000,554.4,554.4,517.86,520.2,261,0
+OCGN.US,D,20150219,000000,531.6,553.2,519,538.2,302,0
+OCGN.US,D,20150220,000000,539.4,576,517.2,576,513,0
+OCGN.US,D,20150223,000000,596.4,612,568.2,599.4,466,0
+OCGN.US,D,20150224,000000,627.6,627.6,583.5,598.2,192,0
+OCGN.US,D,20150225,000000,600,600,574.2,577.8,235,0
+OCGN.US,D,20150226,000000,621.84,621.84,582,597.6,368,0
+OCGN.US,D,20150227,000000,615,642,598.2,640.2,996,0
+OCGN.US,D,20150302,000000,660,660.6,636,658.8,300,0
+OCGN.US,D,20150303,000000,660,660,609,654,163,0
+OCGN.US,D,20150304,000000,643.8,645,615.6,639,333,0
+OCGN.US,D,20150305,000000,631.2,658.8,624.6,630,213,0
+OCGN.US,D,20150306,000000,625.2,645,621,621,323,0
+OCGN.US,D,20150309,000000,618,642,578.4,600,173,0
+OCGN.US,D,20150310,000000,609,609,593.4,595.2,115,0
+OCGN.US,D,20150311,000000,592.2,596.4,571.2,581.4,170,0
+OCGN.US,D,20150312,000000,588.6,595.8,574.2,585,245,0
+OCGN.US,D,20150313,000000,587.4,589.8,535.2,556.8,487,0
+OCGN.US,D,20150316,000000,573,622.8,525.6,599.4,297,0
+OCGN.US,D,20150317,000000,599.4,627,540.6,627,315,0
+OCGN.US,D,20150318,000000,619.2,657.6,591,625.8,320,0
+OCGN.US,D,20150319,000000,642.6,659.4,571.8,612.6,418,0
+OCGN.US,D,20150320,000000,613.8,649.2,570.6,570.6,953,0
+OCGN.US,D,20150323,000000,563.4,609,563.4,586.8,115,0
+OCGN.US,D,20150324,000000,592.8,599.4,582,588.6,300,0
+OCGN.US,D,20150325,000000,588,593.4,553.8,567.6,232,0
+OCGN.US,D,20150326,000000,570,570,510.6,526.8,152,0
+OCGN.US,D,20150327,000000,547.8,581.4,525,581.4,98,0
+OCGN.US,D,20150330,000000,563.4,579.6,543,549,112,0
+OCGN.US,D,20150331,000000,560.4,599.4,542.4,599.4,308,0
+OCGN.US,D,20150401,000000,592.2,594.6,553.8,582,102,0
+OCGN.US,D,20150402,000000,541.8,595.2,541.8,594,88,0
+OCGN.US,D,20150406,000000,564.6,594,564.6,577.2,62,0
+OCGN.US,D,20150407,000000,565.2,588,563.4,580.2,114,0
+OCGN.US,D,20150408,000000,585,588,532.8,585,377,0
+OCGN.US,D,20150409,000000,591,591,545.4,545.4,227,0
+OCGN.US,D,20150410,000000,566.4,568.8,531.6,544.8,175,0
+OCGN.US,D,20150413,000000,526.8,546,516,516,117,0
+OCGN.US,D,20150414,000000,511.2,516,511.2,516,37,0
+OCGN.US,D,20150415,000000,528,530.4,507,510,196,0
+OCGN.US,D,20150416,000000,510,511.79,504,504,69,0
+OCGN.US,D,20150417,000000,519,519,499.2,499.8,70,0
+OCGN.US,D,20150420,000000,498,507.6,472.2,472.2,265,0
+OCGN.US,D,20150421,000000,483,492,453,453,402,0
+OCGN.US,D,20150422,000000,459.6,489,453,475.2,175,0
+OCGN.US,D,20150423,000000,488.4,501.6,485.4,486,87,0
+OCGN.US,D,20150424,000000,501,531.6,501,513,292,0
+OCGN.US,D,20150427,000000,529.8,529.8,495,507.6,103,0
+OCGN.US,D,20150428,000000,512.4,552,475.8,552,433,0
+OCGN.US,D,20150429,000000,489,534,483,513,142,0
+OCGN.US,D,20150430,000000,530.4,530.4,481.2,489.6,75,0
+OCGN.US,D,20150501,000000,490.8,495,480.6,481.2,55,0
+OCGN.US,D,20150504,000000,533.4,533.4,480,498,77,0
+OCGN.US,D,20150505,000000,502.2,502.2,483,483,68,0
+OCGN.US,D,20150506,000000,483,495.6,483,483.6,100,0
+OCGN.US,D,20150507,000000,488.55,520.8,483,494.13,270,0
+OCGN.US,D,20150508,000000,510.6,515.4,490.2,490.2,127,0
+OCGN.US,D,20150511,000000,489.6,514.8,489.6,505.2,82,0
+OCGN.US,D,20150512,000000,508.8,536.4,505.8,514.8,50,0
+OCGN.US,D,20150513,000000,498,533.4,483.6,495,425,0
+OCGN.US,D,20150514,000000,483,496.8,459.6,472.8,253,0
+OCGN.US,D,20150515,000000,495,519.6,480,482.4,102,0
+OCGN.US,D,20150518,000000,499.2,514.8,467.4,468,306,0
+OCGN.US,D,20150519,000000,465.6,492.6,465.6,491.4,140,0
+OCGN.US,D,20150520,000000,492.6,492.6,466.2,477,52,0
+OCGN.US,D,20150521,000000,481.8,505.2,477,489.6,80,0
+OCGN.US,D,20150522,000000,488.4,512.4,482.4,498,205,0
+OCGN.US,D,20150526,000000,495.6,522,495.6,498,172,0
+OCGN.US,D,20150527,000000,511.2,522,493.8,493.8,218,0
+OCGN.US,D,20150528,000000,495,498.72,480,498,81,0
+OCGN.US,D,20150529,000000,496.2,517.8,496.2,501,100,0
+OCGN.US,D,20150601,000000,480.6,517.8,480.6,510,33,0
+OCGN.US,D,20150602,000000,515.4,517.2,492,492,200,0
+OCGN.US,D,20150603,000000,509.4,509.4,499.2,499.2,72,0
+OCGN.US,D,20150604,000000,502.2,504,465,480,2167,0
+OCGN.US,D,20150605,000000,466.2,484.8,466.2,478.8,233,0
+OCGN.US,D,20150608,000000,483.6,485.4,471,479.4,85,0
+OCGN.US,D,20150609,000000,479.4,480,471,476.4,259,0
+OCGN.US,D,20150610,000000,471,471,395.4,416.4,1863,0
+OCGN.US,D,20150611,000000,422.4,442.2,413.73,441,613,0
+OCGN.US,D,20150612,000000,435,439.8,414.6,434.4,343,0
+OCGN.US,D,20150615,000000,430.8,434.4,406.2,418.8,237,0
+OCGN.US,D,20150616,000000,419.4,420,410.4,419.4,170,0
+OCGN.US,D,20150617,000000,409.8,415.2,382.8,384.6,352,0
+OCGN.US,D,20150618,000000,399,409.8,391.8,398.4,317,0
+OCGN.US,D,20150619,000000,396.6,407.4,374.4,374.4,427,0
+OCGN.US,D,20150622,000000,402,414,396.6,399,165,0
+OCGN.US,D,20150623,000000,393,423,390,414,935,0
+OCGN.US,D,20150624,000000,420,420,408.6,411.6,258,0
+OCGN.US,D,20150625,000000,417.6,418.8,397.8,397.8,243,0
+OCGN.US,D,20150626,000000,403.2,417,390.6,417,207,0
+OCGN.US,D,20150629,000000,407.4,407.4,376.2,376.2,382,0
+OCGN.US,D,20150630,000000,369,391.2,360.6,387.6,359,0
+OCGN.US,D,20150701,000000,386.4,391.2,381,384.6,160,0
+OCGN.US,D,20150702,000000,365.4,383.4,362.4,382.2,80,0
+OCGN.US,D,20150706,000000,382.2,386.4,379.2,383.4,127,0
+OCGN.US,D,20150707,000000,381,385.8,379.2,379.8,110,0
+OCGN.US,D,20150708,000000,367.2,372,361.8,363.6,420,0
+OCGN.US,D,20150709,000000,370.2,381.6,364.8,379.8,50,0
+OCGN.US,D,20150710,000000,376.2,376.2,372.6,373.8,42,0
+OCGN.US,D,20150713,000000,366.6,375,366,372,65,0
+OCGN.US,D,20150714,000000,368.4,387.51,361.48,384,601,0
+OCGN.US,D,20150715,000000,391.8,404.4,390,396.6,359,0
+OCGN.US,D,20150716,000000,384,418.2,383.4,404.4,1402,0
+OCGN.US,D,20150717,000000,410.4,420,403.8,413.4,473,0
+OCGN.US,D,20150720,000000,407.4,413.4,390,396.6,200,0
+OCGN.US,D,20150721,000000,402,403.2,388.8,394.2,295,0
+OCGN.US,D,20150722,000000,396,406.8,382.2,383.4,185,0
+OCGN.US,D,20150723,000000,379.2,403.8,373.8,378,213,0
+OCGN.US,D,20150724,000000,401.4,401.4,360,366,420,0
+OCGN.US,D,20150727,000000,360,379.2,357.6,366,245,0
+OCGN.US,D,20150728,000000,369.6,385.2,360,375.6,132,0
+OCGN.US,D,20150729,000000,383.4,383.4,352.2,366.6,102,0
+OCGN.US,D,20150730,000000,376.8,376.8,360,361.8,20,0
+OCGN.US,D,20150731,000000,381.6,383.4,360.6,382.8,152,0
+OCGN.US,D,20150803,000000,382.2,384,369.28,374.4,177,0
+OCGN.US,D,20150804,000000,374.4,381.6,374.4,378,45,0
+OCGN.US,D,20150805,000000,381.6,390,381,384,793,0
+OCGN.US,D,20150806,000000,381.6,386.4,363.6,369.6,209,0
+OCGN.US,D,20150807,000000,374.4,378,363.6,371.4,142,0
+OCGN.US,D,20150810,000000,375.6,382.8,375,382.2,52,0
+OCGN.US,D,20150811,000000,378,383.4,375,382.2,152,0
+OCGN.US,D,20150812,000000,352.2,379.8,352.2,367.8,200,0
+OCGN.US,D,20150813,000000,375,393.6,373.2,393.6,502,0
+OCGN.US,D,20150814,000000,379.2,399,379.2,398.4,137,0
+OCGN.US,D,20150817,000000,391.2,413.4,386.4,406.8,267,0
+OCGN.US,D,20150818,000000,406.8,406.8,400.2,400.2,77,0
+OCGN.US,D,20150819,000000,408,408,375.6,376.2,160,0
+OCGN.US,D,20150820,000000,375.6,397.8,360,371.4,195,0
+OCGN.US,D,20150821,000000,360,364.8,344.4,351,653,0
+OCGN.US,D,20150824,000000,307.2,397.8,305.4,330.61,230,0
+OCGN.US,D,20150825,000000,349.8,373.8,337.2,342,188,0
+OCGN.US,D,20150826,000000,336,384.6,333,346.8,68,0
+OCGN.US,D,20150827,000000,354.6,366,346.8,365.4,52,0
+OCGN.US,D,20150828,000000,351.6,390,351.6,370.2,150,0
+OCGN.US,D,20150831,000000,325.8,378,325.8,371.4,185,0
+OCGN.US,D,20150901,000000,360,363,330.6,362.4,85,0
+OCGN.US,D,20150902,000000,373.8,374.4,358.8,360,35,0
+OCGN.US,D,20150903,000000,360,366,333,360,70,0
+OCGN.US,D,20150904,000000,357.6,357.6,345,355.8,57,0
+OCGN.US,D,20150908,000000,360.6,372.6,350.4,370.2,167,0
+OCGN.US,D,20150909,000000,372,385.2,360,371.4,195,0
+OCGN.US,D,20150910,000000,364.8,381.6,363.6,364.8,150,0
+OCGN.US,D,20150911,000000,364.2,375,319.8,334.8,460,0
+OCGN.US,D,20150914,000000,340.8,360.6,319.2,336,152,0
+OCGN.US,D,20150915,000000,340.8,353.4,331.8,338.4,250,0
+OCGN.US,D,20150916,000000,339,364.8,334.8,358.2,317,0
+OCGN.US,D,20150917,000000,340.2,363,340.2,357.6,162,0
+OCGN.US,D,20150918,000000,361.2,374.4,357,357,317,0
+OCGN.US,D,20150921,000000,361.2,361.2,340.2,342.6,107,0
+OCGN.US,D,20150922,000000,339,342.6,315,315,137,0
+OCGN.US,D,20150923,000000,324,324,294,298.2,200,0
+OCGN.US,D,20150924,000000,316.2,332.4,270,282,199,0
+OCGN.US,D,20150925,000000,279,320.4,279,284.4,85,0
+OCGN.US,D,20150928,000000,289.2,310.8,260.4,270.6,476,0
+OCGN.US,D,20150929,000000,267.6,267.6,234.6,237.6,135,0
+OCGN.US,D,20150930,000000,240,253.2,235.8,238.8,80,0
+OCGN.US,D,20151001,000000,253.2,253.2,226.8,239.4,143,0
+OCGN.US,D,20151002,000000,234,253.2,231,238.8,293,0
+OCGN.US,D,20151005,000000,244.2,266.4,244.2,264,139,0
+OCGN.US,D,20151006,000000,261.6,268.8,254.4,262.2,55,0
+OCGN.US,D,20151007,000000,262.2,265.8,252.6,264,90,0
+OCGN.US,D,20151008,000000,273.6,282.6,272.4,282.6,12,0
+OCGN.US,D,20151009,000000,276.6,288,264,264,182,0
+OCGN.US,D,20151012,000000,295.2,295.2,265.2,265.2,150,0
+OCGN.US,D,20151013,000000,288,288,264,264.6,138,0
+OCGN.US,D,20151014,000000,263.4,263.4,258,258,8,0
+OCGN.US,D,20151015,000000,276,289.8,275.4,276,22,0
+OCGN.US,D,20151016,000000,265.2,271.2,264,264,107,0
+OCGN.US,D,20151019,000000,257.4,283.8,257.4,268.8,95,0
+OCGN.US,D,20151021,000000,282,282,268.8,268.8,5,0
+OCGN.US,D,20151022,000000,269.4,269.4,269.4,269.4,2,0
+OCGN.US,D,20151023,000000,269.4,269.4,269.4,269.4,8,0
+OCGN.US,D,20151026,000000,265.8,283.8,225.6,231,122,0
+OCGN.US,D,20151027,000000,228,273,228,242.4,98,0
+OCGN.US,D,20151028,000000,262.8,266.4,240,254.4,38,0
+OCGN.US,D,20151029,000000,247.2,267.6,246,259.8,40,0
+OCGN.US,D,20151030,000000,259.2,261,246.6,246.6,30,0
+OCGN.US,D,20151102,000000,249.6,298.2,247.2,256.2,73,0
+OCGN.US,D,20151103,000000,288.6,293.4,261,263.4,115,0
+OCGN.US,D,20151104,000000,259.2,283.2,255,255,134,0
+OCGN.US,D,20151105,000000,279,293.4,249,249,58,0
+OCGN.US,D,20151106,000000,266.4,269.4,249,261,33,0
+OCGN.US,D,20151109,000000,276,276,246.61,252.6,64,0
+OCGN.US,D,20151110,000000,259.2,282.6,252,265.2,135,0
+OCGN.US,D,20151111,000000,276,276,259.8,264.6,132,0
+OCGN.US,D,20151112,000000,246.6,275.4,222,251.4,2102,0
+OCGN.US,D,20151113,000000,240,252,201,220.8,337,0
+OCGN.US,D,20151116,000000,222,228,204,224.4,307,0
+OCGN.US,D,20151117,000000,210,210.6,201,210,208,0
+OCGN.US,D,20151118,000000,190.8,217.2,188.4,195,170,0
+OCGN.US,D,20151119,000000,193.2,208.2,162.6,188.4,132,0
+OCGN.US,D,20151120,000000,175.8,207,169.2,203.4,302,0
+OCGN.US,D,20151123,000000,206.4,209.4,180,208.8,233,0
+OCGN.US,D,20151124,000000,210,210,185.4,208.8,77,0
+OCGN.US,D,20151125,000000,178.8,205.2,178.8,205.2,73,0
+OCGN.US,D,20151127,000000,199.8,199.8,199.8,199.8,7,0
+OCGN.US,D,20151130,000000,201.6,203.4,187.8,197.4,97,0
+OCGN.US,D,20151201,000000,207,207,193.8,193.8,106,0
+OCGN.US,D,20151202,000000,190.8,205.68,189,192,874,0
+OCGN.US,D,20151203,000000,196.8,202.2,165,187.8,1908,0
+OCGN.US,D,20151204,000000,196.8,199.2,183,192,102,0
+OCGN.US,D,20151207,000000,189,189.6,180,188.4,130,0
+OCGN.US,D,20151208,000000,188.4,192.6,188.4,188.4,17,0
+OCGN.US,D,20151209,000000,189,189,183,185.4,52,0
+OCGN.US,D,20151210,000000,188.4,188.4,169.8,181.8,230,0
+OCGN.US,D,20151211,000000,178.8,186,171.6,181.2,107,0
+OCGN.US,D,20151214,000000,187.56,187.56,174,186.6,142,0
+OCGN.US,D,20151215,000000,184.8,185.4,171.6,172.2,67,0
+OCGN.US,D,20151216,000000,180,186,168.6,171.6,165,0
+OCGN.US,D,20151217,000000,174,182.4,172.8,173.4,190,0
+OCGN.US,D,20151218,000000,181.2,188.4,175.2,178.2,397,0
+OCGN.US,D,20151221,000000,192,192,168.6,174.6,245,0
+OCGN.US,D,20151222,000000,173.4,186,171.6,175.5,687,0
+OCGN.US,D,20151223,000000,179.4,180,174,179.4,518,0
+OCGN.US,D,20151224,000000,183.6,183.6,176.4,176.4,86,0
+OCGN.US,D,20151228,000000,180,185.4,172.2,183,763,0
+OCGN.US,D,20151229,000000,183,187.8,177,181.21,356,0
+OCGN.US,D,20151230,000000,184.2,209.4,180,195.6,622,0
+OCGN.US,D,20151231,000000,206.4,262.2,192,210,2949,0
+OCGN.US,D,20160104,000000,214.2,214.2,190,195.6,940,0
+OCGN.US,D,20160105,000000,193.2,215.4,192,192.6,1170,0
+OCGN.US,D,20160106,000000,191.4,208.2,187.56,208.2,992,0
+OCGN.US,D,20160107,000000,216.01,216.01,191.4,198,1617,0
+OCGN.US,D,20160108,000000,187.8,204,184.2,184.2,1628,0
+OCGN.US,D,20160111,000000,177.59,199.2,168.6,194.4,3143,0
+OCGN.US,D,20160112,000000,195,198,168,171.6,3364,0
+OCGN.US,D,20160113,000000,172.2,180,151.2,153,1326,0
+OCGN.US,D,20160114,000000,156,159,127.2,146.4,1368,0
+OCGN.US,D,20160115,000000,147,147,117,133.8,665,0
+OCGN.US,D,20160119,000000,136.8,154.8,130.8,154.2,315,0
+OCGN.US,D,20160120,000000,142.8,142.8,121.2,138.3,365,0
+OCGN.US,D,20160121,000000,137.28,145.2,129.03,135.61,108,0
+OCGN.US,D,20160122,000000,135.6,138.6,132,138.6,110,0
+OCGN.US,D,20160125,000000,137.4,173.4,137.4,160.8,184,0
+OCGN.US,D,20160126,000000,154.8,194.4,154.8,184.2,287,0
+OCGN.US,D,20160127,000000,180.6,188.4,161.4,170.1,75,0
+OCGN.US,D,20160128,000000,169.8,180,168.6,177.61,95,0
+OCGN.US,D,20160129,000000,180,192.6,180,180.6,93,0
+OCGN.US,D,20160201,000000,164.4,180,160.2,168.6,624,0
+OCGN.US,D,20160202,000000,159,176.4,159,173.4,111,0
+OCGN.US,D,20160203,000000,169.56,175.2,151.2,151.8,86,0
+OCGN.US,D,20160204,000000,160.2,160.2,141.6,150,105,0
+OCGN.US,D,20160205,000000,154.61,154.8,145.2,145.2,137,0
+OCGN.US,D,20160208,000000,136.8,142.8,122.1,135,225,0
+OCGN.US,D,20160209,000000,157.8,157.8,129,139.2,44,0
+OCGN.US,D,20160210,000000,156.6,158.4,144,158.4,126,0
+OCGN.US,D,20160211,000000,154.2,156,138,148.39,68,0
+OCGN.US,D,20160212,000000,144.14,169.2,144.14,157.8,58,0
+OCGN.US,D,20160216,000000,161.4,174,153,174,53,0
+OCGN.US,D,20160217,000000,175.56,180,160.8,178.2,333,0
+OCGN.US,D,20160218,000000,170.4,174.6,149.4,156,211,0
+OCGN.US,D,20160219,000000,164.4,165,150.6,156,112,0
+OCGN.US,D,20160222,000000,160.2,166.2,150.6,150.6,30,0
+OCGN.US,D,20160223,000000,144.6,153.6,143.4,150.09,35,0
+OCGN.US,D,20160224,000000,140.4,161.94,140.4,147,98,0
+OCGN.US,D,20160225,000000,141,169.2,130.8,131.4,189,0
+OCGN.US,D,20160226,000000,130.8,160.2,130.8,153.6,374,0
+OCGN.US,D,20160229,000000,162,165.86,156,156,249,0
+OCGN.US,D,20160301,000000,176.16,176.16,151.8,168.6,105,0
+OCGN.US,D,20160302,000000,176.06,177,159,165,631,0
+OCGN.US,D,20160303,000000,170.89,170.89,154.2,157.2,145,0
+OCGN.US,D,20160304,000000,163.8,172.8,157.8,158.4,128,0
+OCGN.US,D,20160307,000000,165.6,165.6,153,156,107,0
+OCGN.US,D,20160308,000000,153.01,164.4,153,153,49,0
+OCGN.US,D,20160309,000000,154.8,162,142.8,148.21,95,0
+OCGN.US,D,20160310,000000,147.72,162,144,156,233,0
+OCGN.US,D,20160311,000000,174.36,176.4,153,161.4,98,0
+OCGN.US,D,20160314,000000,167.4,167.4,153,156.61,216,0
+OCGN.US,D,20160315,000000,155.28,166.8,155.28,159.6,165,0
+OCGN.US,D,20160316,000000,171.6,171.6,156,157.8,121,0
+OCGN.US,D,20160317,000000,158.4,162,139.2,139.2,191,0
+OCGN.US,D,20160318,000000,145.2,145.8,138.6,145.8,130,0
+OCGN.US,D,20160321,000000,147,178.8,146.4,147.6,348,0
+OCGN.US,D,20160322,000000,147,164.74,145.8,147,135,0
+OCGN.US,D,20160323,000000,155.4,155.4,143.4,143.4,192,0
+OCGN.US,D,20160324,000000,147,150,141.6,148.8,79,0
+OCGN.US,D,20160328,000000,152.7,152.7,144,147,152,0
+OCGN.US,D,20160329,000000,147.6,147.6,135.6,139.8,212,0
+OCGN.US,D,20160330,000000,148.2,159,144,149.4,138,0
+OCGN.US,D,20160331,000000,147.95,148.2,137.4,137.4,211,0
+OCGN.US,D,20160401,000000,140.4,154.8,138,143.4,208,0
+OCGN.US,D,20160404,000000,141.6,165,141.6,153.6,63,0
+OCGN.US,D,20160405,000000,162,165,148.2,148.2,38,0
+OCGN.US,D,20160406,000000,162,165,141.96,149.62,260,0
+OCGN.US,D,20160407,000000,159,159,144,144.6,225,0
+OCGN.US,D,20160408,000000,144.6,147.6,141,141.6,43,0
+OCGN.US,D,20160411,000000,145.8,145.8,135,142.8,342,0
+OCGN.US,D,20160412,000000,150.3,150.3,140.4,142.77,65,0
+OCGN.US,D,20160413,000000,159,159,138,141,68,0
+OCGN.US,D,20160414,000000,143.4,150.6,141,144,175,0
+OCGN.US,D,20160415,000000,144,156,139.1,141,160,0
+OCGN.US,D,20160418,000000,146.4,148.8,141,142.8,67,0
+OCGN.US,D,20160419,000000,145.2,149.4,141.6,144,106,0
+OCGN.US,D,20160420,000000,142.29,151.65,141.6,151.65,39,0
+OCGN.US,D,20160421,000000,154.2,154.77,142.8,144,147,0
+OCGN.US,D,20160422,000000,147,147,141,141,152,0
+OCGN.US,D,20160425,000000,143.39,143.39,139.8,139.8,20,0
+OCGN.US,D,20160426,000000,140.4,141.12,139.8,139.8,38,0
+OCGN.US,D,20160427,000000,138,138,134.4,134.4,127,0
+OCGN.US,D,20160428,000000,138,144,136.2,136.2,30,0
+OCGN.US,D,20160502,000000,136.2,141.51,135,135,113,0
+OCGN.US,D,20160503,000000,135,135.01,135,135,32,0
+OCGN.US,D,20160504,000000,132.01,144,117,129,2190,0
+OCGN.US,D,20160505,000000,125.4,125.4,96,101.4,895,0
+OCGN.US,D,20160506,000000,100.8,107.68,90.6,99.294,465,0
+OCGN.US,D,20160509,000000,96,109.8,92.4,93.6,175,0
+OCGN.US,D,20160510,000000,100.2,104.39,83.4,83.4,1062,0
+OCGN.US,D,20160511,000000,95.4,97.2,84.702,85.8,502,0
+OCGN.US,D,20160512,000000,83.4,123.6,83.4,108,3731,0
+OCGN.US,D,20160513,000000,115.8,120,108.61,112.8,779,0
+OCGN.US,D,20160516,000000,115.8,118.8,110.4,117.6,200,0
+OCGN.US,D,20160517,000000,114.6,120,114,114,567,0
+OCGN.US,D,20160518,000000,120,120,116.42,118.2,211,0
+OCGN.US,D,20160519,000000,115.2,119.4,107.4,110.4,574,0
+OCGN.US,D,20160520,000000,111,112.8,108,108.6,120,0
+OCGN.US,D,20160523,000000,109.81,118.8,108.6,111.6,31,0
+OCGN.US,D,20160524,000000,112.8,120,112.8,119.4,86,0
+OCGN.US,D,20160525,000000,119.09,120,115.8,115.8,824,0
+OCGN.US,D,20160526,000000,116.4,121.8,116.4,117.6,1939,0
+OCGN.US,D,20160527,000000,120,120,117.6,120,677,0
+OCGN.US,D,20160531,000000,115.8,115.8,111.6,111.6,179,0
+OCGN.US,D,20160601,000000,111,120,111,120,344,0
+OCGN.US,D,20160602,000000,120,120,114,114,220,0
+OCGN.US,D,20160603,000000,115.2,120,115.2,115.8,173,0
+OCGN.US,D,20160606,000000,117,120,117,119.4,85,0
+OCGN.US,D,20160607,000000,118.98,120,118.38,120,250,0
+OCGN.US,D,20160608,000000,120,120,119.3,120,465,0
+OCGN.US,D,20160609,000000,119.99,120,113.4,113.4,1010,0
+OCGN.US,D,20160610,000000,114,114,108.6,110.4,87,0
+OCGN.US,D,20160613,000000,110.41,110.41,108,108,91,0
+OCGN.US,D,20160614,000000,108,112.8,108,108.6,70,0
+OCGN.US,D,20160615,000000,111,111,105.6,106.8,297,0
+OCGN.US,D,20160616,000000,110.4,121.8,106.2,119.4,2681,0
+OCGN.US,D,20160617,000000,112.21,120,109.81,115.8,398,0
+OCGN.US,D,20160620,000000,111.96,114,108,108,123,0
+OCGN.US,D,20160621,000000,111.6,112.8,108,109.8,81,0
+OCGN.US,D,20160622,000000,110.1,111.6,106.8,109.8,141,0
+OCGN.US,D,20160623,000000,106.81,112.42,106.81,112.2,296,0
+OCGN.US,D,20160624,000000,107.4,111,105.6,107.4,227,0
+OCGN.US,D,20160627,000000,104.52,108.6,102.6,106.2,16,0
+OCGN.US,D,20160628,000000,106.8,109.2,105.6,106.8,76,0
+OCGN.US,D,20160629,000000,105,106.8,105,106.53,38,0
+OCGN.US,D,20160630,000000,106.2,106.8,102.6,102.6,79,0
+OCGN.US,D,20160701,000000,103.2,106.8,103.2,106.2,435,0
+OCGN.US,D,20160705,000000,105.86,106.2,102.42,105.6,105,0
+OCGN.US,D,20160706,000000,104.4,104.4,96,99.6,70,0
+OCGN.US,D,20160707,000000,97.8,101.94,97.8,98.4,76,0
+OCGN.US,D,20160708,000000,97.8,114,97.8,110.87,1095,0
+OCGN.US,D,20160711,000000,112.47,130.2,111,120.61,2076,0
+OCGN.US,D,20160712,000000,123.12,123.12,112.2,117.6,109,0
+OCGN.US,D,20160713,000000,119.4,124.8,117,120,257,0
+OCGN.US,D,20160714,000000,120,120,117,120,58,0
+OCGN.US,D,20160715,000000,117,117,110.94,111.6,115,0
+OCGN.US,D,20160718,000000,111,115.81,111,112.8,29,0
+OCGN.US,D,20160719,000000,114,114,109.48,110.4,62,0
+OCGN.US,D,20160720,000000,111.59,111.59,111,111,9,0
+OCGN.US,D,20160721,000000,112.78,114,112.78,114,10,0
+OCGN.US,D,20160722,000000,110.4,119.99,110.4,111.66,1161,0
+OCGN.US,D,20160725,000000,119.34,120,118.8,118.8,12,0
+OCGN.US,D,20160726,000000,119.99,120,114.6,117.9,261,0
+OCGN.US,D,20160727,000000,117,143.4,117,120,2041,0
+OCGN.US,D,20160728,000000,117.6,123,114.61,120,1266,0
+OCGN.US,D,20160729,000000,119.94,120,114,115.1,204,0
+OCGN.US,D,20160801,000000,114.08,121.2,111.11,120,130,0
+OCGN.US,D,20160802,000000,118.8,120,117,119.4,98,0
+OCGN.US,D,20160803,000000,114,120,108,119.4,2751,0
+OCGN.US,D,20160804,000000,119.4,120,114,117.6,498,0
+OCGN.US,D,20160805,000000,115.8,122.4,115.21,120,1021,0
+OCGN.US,D,20160808,000000,120,128.4,119.4,123,1412,0
+OCGN.US,D,20160809,000000,124.2,124.8,118.2,119.99,633,0
+OCGN.US,D,20160810,000000,121.2,123,118.8,118.8,641,0
+OCGN.US,D,20160811,000000,122.4,122.4,117,119.94,189,0
+OCGN.US,D,20160812,000000,120,137.4,117.61,127.2,1976,0
+OCGN.US,D,20160815,000000,129.6,178.2,126.6,169.2,2151,0
+OCGN.US,D,20160816,000000,174,228,169.2,221.4,10895,0
+OCGN.US,D,20160817,000000,214.8,219,170.4,198.6,4236,0
+OCGN.US,D,20160818,000000,201,201,176.09,190.8,583,0
+OCGN.US,D,20160819,000000,193.8,194.99,177.33,185.4,428,0
+OCGN.US,D,20160822,000000,184.8,184.8,171,173.4,531,0
+OCGN.US,D,20160823,000000,169.8,180.3,169.8,169.8,385,0
+OCGN.US,D,20160824,000000,169.8,180,169.8,173.4,610,0
+OCGN.US,D,20160825,000000,172.8,181.8,169.2,175.8,190,0
+OCGN.US,D,20160826,000000,178.8,180,171.6,178.2,129,0
+OCGN.US,D,20160829,000000,178.8,183,175.88,177.6,517,0
+OCGN.US,D,20160830,000000,177.6,195,177,178.2,81,0
+OCGN.US,D,20160831,000000,193.2,193.2,180.6,186.6,237,0
+OCGN.US,D,20160901,000000,196.8,196.8,186.61,193.2,196,0
+OCGN.US,D,20160902,000000,189.1,204,189.1,196.8,231,0
+OCGN.US,D,20160906,000000,200.4,200.4,181.2,181.2,504,0
+OCGN.US,D,20160907,000000,179.4,218.4,177,213.6,1128,0
+OCGN.US,D,20160908,000000,220.2,268.2,205.21,242.4,1577,0
+OCGN.US,D,20160909,000000,243.6,243.6,216.6,223.8,833,0
+OCGN.US,D,20160912,000000,219,225,211.2,216.6,176,0
+OCGN.US,D,20160913,000000,218.4,218.4,192.6,201.6,585,0
+OCGN.US,D,20160914,000000,201.6,207.3,195.6,198.6,239,0
+OCGN.US,D,20160915,000000,198.6,213,192,206.4,320,0
+OCGN.US,D,20160916,000000,180,193.8,169.2,192.6,2127,0
+OCGN.US,D,20160919,000000,192.6,201,179.4,184.21,313,0
+OCGN.US,D,20160920,000000,183.6,199.2,175.2,198,962,0
+OCGN.US,D,20160921,000000,191.4,204,186,191.4,914,0
+OCGN.US,D,20160922,000000,187.8,196.8,182.4,183.6,868,0
+OCGN.US,D,20160923,000000,184.8,196.8,184.8,195.3,90,0
+OCGN.US,D,20160926,000000,194.4,198,190.2,190.2,1411,0
+OCGN.US,D,20160927,000000,191.4,195,190.8,191.4,712,0
+OCGN.US,D,20160928,000000,192,203.4,190.8,190.8,1067,0
+OCGN.US,D,20160929,000000,192.6,195,180.66,193.2,211,0
+OCGN.US,D,20160930,000000,193.2,194.4,189.54,192.6,79,0
+OCGN.US,D,20161003,000000,183.61,193.2,180.6,186,1307,0
+OCGN.US,D,20161004,000000,192,192.6,184.62,191.4,305,0
+OCGN.US,D,20161005,000000,195.6,213.6,193.2,194.4,1221,0
+OCGN.US,D,20161006,000000,201,207,192,192.9,925,0
+OCGN.US,D,20161007,000000,201.5,201.5,174.6,183,479,0
+OCGN.US,D,20161010,000000,180.6,186,168.6,185.4,501,0
+OCGN.US,D,20161011,000000,183.6,190.49,183.6,183.6,346,0
+OCGN.US,D,20161012,000000,181.63,184.8,168.96,176.4,185,0
+OCGN.US,D,20161013,000000,176.4,181.2,172.8,173.4,139,0
+OCGN.US,D,20161014,000000,171,177,171,171,174,0
+OCGN.US,D,20161017,000000,171,180,162.61,165.6,149,0
+OCGN.US,D,20161018,000000,165,173.4,159.84,170.4,525,0
+OCGN.US,D,20161019,000000,170.4,174,163.45,164.4,365,0
+OCGN.US,D,20161020,000000,171,171,163.2,166.2,87,0
+OCGN.US,D,20161021,000000,161.4,163.8,159,159.6,206,0
+OCGN.US,D,20161024,000000,163.23,171.6,162,171,1148,0
+OCGN.US,D,20161025,000000,173.94,175.2,163.2,173.4,1069,0
+OCGN.US,D,20161026,000000,169.8,178.2,168.9,178.2,1151,0
+OCGN.US,D,20161027,000000,174,176.4,147,149.12,2098,0
+OCGN.US,D,20161028,000000,150.6,152.33,145.2,146.39,316,0
+OCGN.US,D,20161031,000000,147,161.4,140.4,161.4,293,0
+OCGN.US,D,20161101,000000,160.2,165.47,146.46,150.6,184,0
+OCGN.US,D,20161102,000000,151.8,154.2,140.01,146.4,172,0
+OCGN.US,D,20161103,000000,151.2,151.2,139.2,139.75,70,0
+OCGN.US,D,20161104,000000,135.26,139.2,135.26,138.6,84,0
+OCGN.US,D,20161107,000000,145.68,145.68,138.6,138.6,62,0
+OCGN.US,D,20161108,000000,152.4,152.4,152.4,152.4,8,0
+OCGN.US,D,20161109,000000,151.8,151.8,143.4,146.4,569,0
+OCGN.US,D,20161110,000000,144,149.96,120.6,133.8,2802,0
+OCGN.US,D,20161111,000000,135,144.64,126.6,141,911,0
+OCGN.US,D,20161114,000000,138.6,144,128.4,135,942,0
+OCGN.US,D,20161115,000000,132,138.6,129.6,132.6,328,0
+OCGN.US,D,20161116,000000,132.6,135,127.5,135,703,0
+OCGN.US,D,20161117,000000,134.4,139.2,129.6,139.2,712,0
+OCGN.US,D,20161118,000000,137.4,138.6,132.6,133.8,188,0
+OCGN.US,D,20161121,000000,132.6,133.2,123.3,132.6,375,0
+OCGN.US,D,20161122,000000,135.6,136.2,120,135,1962,0
+OCGN.US,D,20161123,000000,126.6,135,124.2,126,608,0
+OCGN.US,D,20161125,000000,126,127.2,120,122.4,691,0
+OCGN.US,D,20161128,000000,120,123,115.8,120,1437,0
+OCGN.US,D,20161129,000000,120,127.2,116.4,120,846,0
+OCGN.US,D,20161130,000000,123.6,123.6,102,115.8,83,0
+OCGN.US,D,20161201,000000,121.2,123,115.8,120,293,0
+OCGN.US,D,20161202,000000,117,118.8,115.2,115.8,495,0
+OCGN.US,D,20161205,000000,115.2,122.4,109.5,119.4,1144,0
+OCGN.US,D,20161206,000000,117.6,117.6,111.6,117.6,411,0
+OCGN.US,D,20161207,000000,119.4,119.4,111,114.6,2830,0
+OCGN.US,D,20161208,000000,112.8,119.28,107.4,114.6,6486,0
+OCGN.US,D,20161209,000000,110.4,116.4,103.2,111.6,772,0
+OCGN.US,D,20161212,000000,112.68,112.68,105,107.4,528,0
+OCGN.US,D,20161213,000000,108,109.8,100.8,102.6,955,0
+OCGN.US,D,20161214,000000,101.4,107.99,96.6,103.2,1194,0
+OCGN.US,D,20161215,000000,99.6,109.8,96,96.45,2036,0
+OCGN.US,D,20161216,000000,96,101.4,94.8,94.8,1901,0
+OCGN.US,D,20161219,000000,102,115.19,96,108,2272,0
+OCGN.US,D,20161220,000000,108.6,118.8,105,105.6,1880,0
+OCGN.US,D,20161221,000000,108,109.8,104.4,106.8,496,0
+OCGN.US,D,20161222,000000,110.4,110.4,102,102.6,329,0
+OCGN.US,D,20161223,000000,102.6,105,100.2,104.4,975,0
+OCGN.US,D,20161227,000000,104.4,105.86,104.4,105.6,174,0
+OCGN.US,D,20161228,000000,104.4,110.18,98.4,106.8,2831,0
+OCGN.US,D,20161229,000000,107.24,107.24,98.4,101.4,3732,0
+OCGN.US,D,20161230,000000,101.43,101.64,94.8,100.2,3492,0
+OCGN.US,D,20170103,000000,97.314,105.6,96.6,99.6,1105,0
+OCGN.US,D,20170104,000000,99,108,96.6,99.6,3044,0
+OCGN.US,D,20170105,000000,99,106.2,95.4,97.2,1943,0
+OCGN.US,D,20170106,000000,99,104.4,93.9,94.2,2678,0
+OCGN.US,D,20170109,000000,96.6,97.2,91.8,94.2,1597,0
+OCGN.US,D,20170110,000000,94.2,96.6,90.6,91.8,633,0
+OCGN.US,D,20170111,000000,92.4,93.606,88.8,91.2,1737,0
+OCGN.US,D,20170112,000000,123,134.4,96.6,99.006,104890,0
+OCGN.US,D,20170113,000000,99.6,105.6,94.8,102,11236,0
+OCGN.US,D,20170117,000000,105,105,96,102,5592,0
+OCGN.US,D,20170118,000000,99,102,93,98.4,5499,0
+OCGN.US,D,20170119,000000,96,98.7,90,91.2,3540,0
+OCGN.US,D,20170120,000000,90,92.4,87,91.2,3102,0
+OCGN.US,D,20170123,000000,90,90.33,87,88.8,3390,0
+OCGN.US,D,20170124,000000,90,91.2,87.6,90.6,1286,0
+OCGN.US,D,20170125,000000,90.6,98.4,88.8,92.4,2107,0
+OCGN.US,D,20170126,000000,95.4,95.4,88.8,92.4,1295,0
+OCGN.US,D,20170127,000000,93,93.594,88.8,91.2,806,0
+OCGN.US,D,20170130,000000,93.144,94.8,88.8,94.2,1559,0
+OCGN.US,D,20170131,000000,91.8,97.8,91.206,95.4,1546,0
+OCGN.US,D,20170201,000000,95.4,104.4,94.2,102.6,4673,0
+OCGN.US,D,20170202,000000,105.6,122.4,100.2,113.4,36222,0
+OCGN.US,D,20170203,000000,114.6,114.6,99,100.8,17457,0
+OCGN.US,D,20170206,000000,105.6,111,90,97.494,9877,0
+OCGN.US,D,20170207,000000,96,103.8,96,99.6,3184,0
+OCGN.US,D,20170208,000000,99.6,106.8,95.4,106.8,3602,0
+OCGN.US,D,20170209,000000,106.8,106.8,100.8,105.6,1824,0
+OCGN.US,D,20170210,000000,107.4,107.4,102,105.6,1670,0
+OCGN.US,D,20170213,000000,105.61,109.8,104.4,106.8,4192,0
+OCGN.US,D,20170214,000000,107.39,107.4,102,103.2,1607,0
+OCGN.US,D,20170215,000000,103.8,107.4,103.2,106.2,1515,0
+OCGN.US,D,20170216,000000,107.4,108,102.6,103.8,1301,0
+OCGN.US,D,20170217,000000,103.8,105.6,102.6,104.4,331,0
+OCGN.US,D,20170221,000000,104.4,106.8,102.6,105,1667,0
+OCGN.US,D,20170222,000000,105.6,105.84,99,102,1560,0
+OCGN.US,D,20170223,000000,103.2,103.2,96,100.2,1183,0
+OCGN.US,D,20170224,000000,100.8,100.8,96,99.6,1262,0
+OCGN.US,D,20170227,000000,100.2,101.4,96.66,101.4,1125,0
+OCGN.US,D,20170228,000000,98.4,102.64,97.8,100.2,361,0
+OCGN.US,D,20170301,000000,100.2,103.2,99.6,99.6,921,0
+OCGN.US,D,20170302,000000,102.01,104.95,102,102.6,1144,0
+OCGN.US,D,20170303,000000,101.71,105,96,102.6,1239,0
+OCGN.US,D,20170306,000000,102.6,104.4,99.6,100.2,688,0
+OCGN.US,D,20170307,000000,100.8,104.4,100.2,100.8,1027,0
+OCGN.US,D,20170308,000000,102,106.2,102,104.4,1152,0
+OCGN.US,D,20170309,000000,107.4,112.8,105,108.74,5059,0
+OCGN.US,D,20170310,000000,109.2,116.4,104.98,110.4,10184,0
+OCGN.US,D,20170313,000000,112.21,113.72,109.8,111.6,2833,0
+OCGN.US,D,20170314,000000,113.24,113.24,102,106.8,1729,0
+OCGN.US,D,20170315,000000,106.2,109.8,104.4,106.8,620,0
+OCGN.US,D,20170316,000000,110.4,110.4,105,107.4,1370,0
+OCGN.US,D,20170317,000000,105.6,108,103.8,108,644,0
+OCGN.US,D,20170320,000000,105,105,103.2,103.79,3616,0
+OCGN.US,D,20170321,000000,104.4,104.4,93,97.2,3099,0
+OCGN.US,D,20170322,000000,98.4,98.4,96,96.6,580,0
+OCGN.US,D,20170323,000000,97.2,100.8,96.6,100.2,1043,0
+OCGN.US,D,20170324,000000,99.6,102.6,97.2,100.8,536,0
+OCGN.US,D,20170327,000000,100.8,103.8,100.8,103.2,1354,0
+OCGN.US,D,20170328,000000,103.8,104.4,101.4,102,638,0
+OCGN.US,D,20170329,000000,103.2,106.2,102,106.2,1855,0
+OCGN.US,D,20170330,000000,105.6,106.2,102,105,694,0
+OCGN.US,D,20170331,000000,102.77,106.2,99.06,103.8,1875,0
+OCGN.US,D,20170403,000000,100.8,109.43,99,99,1244,0
+OCGN.US,D,20170404,000000,102,106.8,100.8,105,1557,0
+OCGN.US,D,20170405,000000,106.2,106.8,100.2,100.2,1031,0
+OCGN.US,D,20170406,000000,102.6,106.8,100.8,102.6,5627,0
+OCGN.US,D,20170407,000000,103.2,106.8,102.6,103.8,841,0
+OCGN.US,D,20170410,000000,105.6,109.8,105.6,106.8,2034,0
+OCGN.US,D,20170411,000000,106.8,108.6,104.15,106.2,472,0
+OCGN.US,D,20170412,000000,105.82,107.4,105.82,106.2,132,0
+OCGN.US,D,20170413,000000,106.8,106.8,103.8,106.8,426,0
+OCGN.US,D,20170417,000000,105.34,105.34,102,104.1,579,0
+OCGN.US,D,20170418,000000,99.6,104.4,98.4,100.8,2128,0
+OCGN.US,D,20170419,000000,100.8,103.2,99.6,100.79,964,0
+OCGN.US,D,20170420,000000,99.6,101.4,97.2,99.6,322,0
+OCGN.US,D,20170421,000000,103.2,103.2,99.3,99.6,152,0
+OCGN.US,D,20170424,000000,99.96,101.79,96.6,97.8,571,0
+OCGN.US,D,20170425,000000,97.2,103.8,95.4,102,386,0
+OCGN.US,D,20170426,000000,101.4,108,99.61,103.5,1696,0
+OCGN.US,D,20170427,000000,103.8,109.2,97.806,105,664,0
+OCGN.US,D,20170428,000000,105.6,107.21,102.6,104.4,302,0
+OCGN.US,D,20170501,000000,103.8,106.8,102,102.61,570,0
+OCGN.US,D,20170502,000000,107.4,108,99.6,105.6,1080,0
+OCGN.US,D,20170503,000000,102,104.4,101.4,103.8,187,0
+OCGN.US,D,20170504,000000,104.4,104.4,99.6,102,972,0
+OCGN.US,D,20170505,000000,100.86,106.8,99.6,102.6,1308,0
+OCGN.US,D,20170508,000000,106.8,108,99.6,103.2,1382,0
+OCGN.US,D,20170509,000000,102,103.8,99.6,102,428,0
+OCGN.US,D,20170510,000000,101.4,104.4,100.8,102,129,0
+OCGN.US,D,20170511,000000,105,109.2,99.6,103.81,7096,0
+OCGN.US,D,20170512,000000,103.2,104.4,100.8,100.8,2486,0
+OCGN.US,D,20170515,000000,102,103.8,100.8,100.8,533,0
+OCGN.US,D,20170516,000000,102.6,103.12,100.8,100.8,995,0
+OCGN.US,D,20170517,000000,102,102,99,99.3,752,0
+OCGN.US,D,20170518,000000,100.2,102.6,99.3,101.99,228,0
+OCGN.US,D,20170519,000000,100.26,102.6,99,102,627,0
+OCGN.US,D,20170522,000000,102,102.3,96,100.8,1393,0
+OCGN.US,D,20170523,000000,99.6,100.8,96.6,100.8,219,0
+OCGN.US,D,20170524,000000,99,100.8,97.83,100.15,74,0
+OCGN.US,D,20170525,000000,99.6,101.4,97.2,99,317,0
+OCGN.US,D,20170526,000000,97.2,101.4,97.2,99.6,662,0
+OCGN.US,D,20170530,000000,98.916,100.8,96.6,100.2,1045,0
+OCGN.US,D,20170531,000000,99.6,99.6,95.406,96.6,436,0
+OCGN.US,D,20170601,000000,99,100.2,95.4,100.2,567,0
+OCGN.US,D,20170602,000000,99.06,105,99,103.2,1476,0
+OCGN.US,D,20170605,000000,98.4,102.6,98.4,100.2,452,0
+OCGN.US,D,20170606,000000,99.6,105,99.102,100.8,758,0
+OCGN.US,D,20170607,000000,103.2,103.2,97.8,99,195,0
+OCGN.US,D,20170608,000000,99.6,102,99,100.8,777,0
+OCGN.US,D,20170609,000000,101.4,104.4,101.01,102,2214,0
+OCGN.US,D,20170612,000000,102,103.8,98.19,99.6,723,0
+OCGN.US,D,20170613,000000,99.53,103.2,99.06,103.2,458,0
+OCGN.US,D,20170614,000000,103.2,103.2,98.4,99.6,341,0
+OCGN.US,D,20170615,000000,99.6,101.84,99,99,485,0
+OCGN.US,D,20170616,000000,99,101.4,96,96,1069,0
+OCGN.US,D,20170619,000000,97.8,102,97.8,99,368,0
+OCGN.US,D,20170620,000000,99.7,101.4,98.4,101.4,690,0
+OCGN.US,D,20170621,000000,102,105,100.21,102.6,2605,0
+OCGN.US,D,20170622,000000,102.82,108.6,102.03,107.4,2246,0
+OCGN.US,D,20170623,000000,109.2,113.4,104.4,111,1915,0
+OCGN.US,D,20170626,000000,111.6,111.6,106.2,111,565,0
+OCGN.US,D,20170627,000000,111,111,103.2,108,688,0
+OCGN.US,D,20170628,000000,110.4,113.39,106.8,107.4,883,0
+OCGN.US,D,20170629,000000,108.6,110.4,105.6,109.8,379,0
+OCGN.US,D,20170630,000000,109.2,109.2,105,107.4,311,0
+OCGN.US,D,20170703,000000,105.6,105.83,102,103.8,369,0
+OCGN.US,D,20170705,000000,104.4,108.6,103.8,105,411,0
+OCGN.US,D,20170706,000000,105.6,107.39,102.9,104.4,319,0
+OCGN.US,D,20170707,000000,105,105,102,102,89,0
+OCGN.US,D,20170710,000000,103.8,105,102,103.8,222,0
+OCGN.US,D,20170711,000000,105,105,102.6,103.2,324,0
+OCGN.US,D,20170712,000000,104.4,108.6,104.06,106.2,601,0
+OCGN.US,D,20170713,000000,106.8,110.4,105.88,109.8,1135,0
+OCGN.US,D,20170714,000000,110.4,117,106.2,113.99,5468,0
+OCGN.US,D,20170717,000000,115.8,120,111.48,113.4,2086,0
+OCGN.US,D,20170718,000000,110.09,115.75,110.09,114.6,3070,0
+OCGN.US,D,20170719,000000,115.5,119.4,114,117,3284,0
+OCGN.US,D,20170720,000000,119.4,120,114,118.2,3728,0
+OCGN.US,D,20170721,000000,118.2,120,115.36,116.94,2610,0
+OCGN.US,D,20170724,000000,117,117.6,115.8,117,1165,0
+OCGN.US,D,20170725,000000,117.6,117.6,115.2,115.2,1094,0
+OCGN.US,D,20170726,000000,114.6,116.7,112.8,115.15,456,0
+OCGN.US,D,20170727,000000,115.2,115.2,112.8,113.99,220,0
+OCGN.US,D,20170728,000000,116.23,116.23,109.2,112.2,417,0
+OCGN.US,D,20170731,000000,111.6,114,105.6,111,968,0
+OCGN.US,D,20170801,000000,114.6,114.6,106.8,109.8,203,0
+OCGN.US,D,20170802,000000,108,113.4,108,108.6,112,0
+OCGN.US,D,20170803,000000,110.4,114.23,105,111.6,683,0
+OCGN.US,D,20170804,000000,108.06,113.4,108,112.21,384,0
+OCGN.US,D,20170807,000000,112.8,115.04,111.6,112.8,673,0
+OCGN.US,D,20170808,000000,112.8,112.8,108,108,698,0
+OCGN.US,D,20170809,000000,108.6,110.77,105,108,808,0
+OCGN.US,D,20170810,000000,107.4,108.6,105,107.57,1149,0
+OCGN.US,D,20170811,000000,106.8,110.4,105,110.4,1183,0
+OCGN.US,D,20170814,000000,111.6,112.2,106.93,110.4,292,0
+OCGN.US,D,20170815,000000,109.2,109.2,103.8,107.41,893,0
+OCGN.US,D,20170816,000000,109.49,109.69,106.8,107.23,655,0
+OCGN.US,D,20170817,000000,109.2,109.2,103.8,106.46,578,0
+OCGN.US,D,20170818,000000,106.8,108.6,104.4,108,396,0
+OCGN.US,D,20170821,000000,106.8,108.6,105,107.4,197,0
+OCGN.US,D,20170822,000000,105.6,106.2,105,105,205,0
+OCGN.US,D,20170823,000000,105.6,105.6,96,100.8,2359,0
+OCGN.US,D,20170824,000000,102.6,105.3,100.8,101.4,448,0
+OCGN.US,D,20170825,000000,102,111,102,109.2,755,0
+OCGN.US,D,20170828,000000,108,111,105.82,106.8,862,0
+OCGN.US,D,20170829,000000,106.46,109.8,106.46,109.2,239,0
+OCGN.US,D,20170830,000000,105.6,110.4,105.5,109.8,838,0
+OCGN.US,D,20170831,000000,109.2,112.8,109.2,110.4,2878,0
+OCGN.US,D,20170901,000000,113.4,114,108.06,111.6,1171,0
+OCGN.US,D,20170905,000000,111,114,109.8,111.6,836,0
+OCGN.US,D,20170906,000000,112.8,112.8,109.2,111,317,0
+OCGN.US,D,20170907,000000,111.6,114,110.4,113.4,867,0
+OCGN.US,D,20170908,000000,113.4,116.4,112.3,115.2,1064,0
+OCGN.US,D,20170911,000000,114.6,118.8,111.6,117,1900,0
+OCGN.US,D,20170912,000000,117,123,115.26,122.27,3214,0
+OCGN.US,D,20170913,000000,122.4,131.4,121.95,127.8,6348,0
+OCGN.US,D,20170914,000000,129,130.03,118.52,126,2754,0
+OCGN.US,D,20170915,000000,126.6,129.6,120.6,124.8,2943,0
+OCGN.US,D,20170918,000000,126,130.12,121.2,123,2866,0
+OCGN.US,D,20170919,000000,121.8,125.4,117.6,120.6,2211,0
+OCGN.US,D,20170920,000000,123,123,111,120,2121,0
+OCGN.US,D,20170921,000000,118.8,120,113.41,117.6,339,0
+OCGN.US,D,20170922,000000,117,120.6,117,120.6,176,0
+OCGN.US,D,20170925,000000,120,120,117,117.6,307,0
+OCGN.US,D,20170926,000000,117,119.4,114,116.1,328,0
+OCGN.US,D,20170927,000000,116.4,120,115.2,118.8,783,0
+OCGN.US,D,20170928,000000,117,120,114,118.8,548,0
+OCGN.US,D,20170929,000000,118.8,120.6,116.4,118.8,1620,0
+OCGN.US,D,20171002,000000,118.8,120,117.21,119.99,3192,0
+OCGN.US,D,20171003,000000,120,125.4,120,121.8,2138,0
+OCGN.US,D,20171004,000000,120,125.69,120,123,1751,0
+OCGN.US,D,20171005,000000,126,132,120,130.8,2777,0
+OCGN.US,D,20171006,000000,132,132.6,123,131.4,1536,0
+OCGN.US,D,20171009,000000,129,132.37,126.61,127.2,294,0
+OCGN.US,D,20171010,000000,126,132,126,127.2,1190,0
+OCGN.US,D,20171011,000000,127.8,129,126.6,128.39,887,0
+OCGN.US,D,20171012,000000,127.2,144,126,139.8,8277,0
+OCGN.US,D,20171013,000000,140.66,142.13,130.26,133.44,4358,0
+OCGN.US,D,20171016,000000,134.4,135,128.4,130.2,1350,0
+OCGN.US,D,20171017,000000,129.6,130.37,120.6,126,11348,0
+OCGN.US,D,20171018,000000,126.6,127.2,123.28,127.19,1262,0
+OCGN.US,D,20171019,000000,126.6,136.2,125.76,130.8,3231,0
+OCGN.US,D,20171020,000000,133.8,135,127.2,135,1180,0
+OCGN.US,D,20171023,000000,133.2,136.8,129.06,135,818,0
+OCGN.US,D,20171024,000000,135,135.6,131.4,132,625,0
+OCGN.US,D,20171025,000000,130.2,130.2,123,129,1525,0
+OCGN.US,D,20171026,000000,129,131.4,124.2,130.2,550,0
+OCGN.US,D,20171027,000000,132,132,123.77,127.8,1300,0
+OCGN.US,D,20171030,000000,127.5,131.4,126,129,520,0
+OCGN.US,D,20171031,000000,129,129.6,124.2,127.8,383,0
+OCGN.US,D,20171101,000000,129,134.4,124.21,128.39,865,0
+OCGN.US,D,20171102,000000,127.2,129,124.2,128.4,1757,0
+OCGN.US,D,20171103,000000,126.6,130.8,126.59,128.4,377,0
+OCGN.US,D,20171106,000000,128.4,129.6,127.8,128.4,928,0
+OCGN.US,D,20171107,000000,129,129.6,126,127.49,2620,0
+OCGN.US,D,20171108,000000,127.2,131.4,126.6,127.8,612,0
+OCGN.US,D,20171109,000000,126.6,128.94,117,121.8,3788,0
+OCGN.US,D,20171110,000000,120.66,125.4,120.6,121.2,884,0
+OCGN.US,D,20171113,000000,123,123,117,118.8,1078,0
+OCGN.US,D,20171114,000000,118.2,121.8,114,115.34,903,0
+OCGN.US,D,20171115,000000,115.2,118.8,113.4,115.2,701,0
+OCGN.US,D,20171116,000000,114,117,111,111,757,0
+OCGN.US,D,20171117,000000,112.2,115.2,112.2,114.6,210,0
+OCGN.US,D,20171120,000000,117.6,121.8,114,119.1,511,0
+OCGN.US,D,20171121,000000,118.8,123.6,114.6,118.2,678,0
+OCGN.US,D,20171122,000000,120,123,119.39,121.8,723,0
+OCGN.US,D,20171124,000000,122.39,123,120.6,123,578,0
+OCGN.US,D,20171127,000000,123,123,118.8,122.4,412,0
+OCGN.US,D,20171128,000000,121.39,123,120,122.4,351,0
+OCGN.US,D,20171129,000000,123,123,118.86,119.24,451,0
+OCGN.US,D,20171130,000000,121.75,121.75,118.2,120.6,337,0
+OCGN.US,D,20171201,000000,120,120.6,115.8,118.2,572,0
+OCGN.US,D,20171204,000000,120,120,116.4,118.2,674,0
+OCGN.US,D,20171205,000000,117.6,118.2,114,117.6,511,0
+OCGN.US,D,20171206,000000,115.8,117.6,115.2,115.2,307,0
+OCGN.US,D,20171207,000000,117,117.6,115.77,115.8,343,0
+OCGN.US,D,20171208,000000,116.81,119.36,115.2,115.2,897,0
+OCGN.US,D,20171211,000000,117.6,119.4,114,114,2301,0
+OCGN.US,D,20171212,000000,115.8,115.8,113.4,114,680,0
+OCGN.US,D,20171213,000000,113.4,115.83,111,112.8,485,0
+OCGN.US,D,20171214,000000,112.8,113.4,108,109.2,3374,0
+OCGN.US,D,20171215,000000,108.6,114.54,105.6,111.6,946,0
+OCGN.US,D,20171218,000000,111,113.1,106.2,106.2,1501,0
+OCGN.US,D,20171219,000000,106.2,109.2,103.8,103.8,2184,0
+OCGN.US,D,20171220,000000,104.4,107.94,103.8,104.4,1141,0
+OCGN.US,D,20171221,000000,114.6,132,114,123.6,15210,0
+OCGN.US,D,20171222,000000,124.2,124.2,120,122.4,2233,0
+OCGN.US,D,20171226,000000,121.2,125.4,117.6,123.6,1143,0
+OCGN.US,D,20171227,000000,124.2,124.2,114,120.6,2136,0
+OCGN.US,D,20171228,000000,117.65,123,114,121.8,1001,0
+OCGN.US,D,20171229,000000,120,123,120,121.8,492,0
+OCGN.US,D,20180102,000000,123,126,121.42,124.2,1314,0
+OCGN.US,D,20180103,000000,123,132.6,121.8,126.6,1672,0
+OCGN.US,D,20180104,000000,128.15,138,127.75,133.8,2349,0
+OCGN.US,D,20180105,000000,133.2,135.6,132.6,133.2,1235,0
+OCGN.US,D,20180108,000000,132.6,136.8,132,135.59,6139,0
+OCGN.US,D,20180109,000000,136.8,151.8,135.6,147.6,5631,0
+OCGN.US,D,20180110,000000,146.4,161.4,143.4,159,8149,0
+OCGN.US,D,20180111,000000,159,176.99,159,175.2,9139,0
+OCGN.US,D,20180112,000000,175.8,187.68,166.2,166.8,8446,0
+OCGN.US,D,20180116,000000,168,170.4,154.8,161.4,2973,0
+OCGN.US,D,20180117,000000,160.8,161.15,150.6,156,1591,0
+OCGN.US,D,20180118,000000,154.2,154.97,145.8,150,840,0
+OCGN.US,D,20180119,000000,148.8,156,144.68,153.6,1053,0
+OCGN.US,D,20180122,000000,154.8,162,147,153.6,1988,0
+OCGN.US,D,20180123,000000,159,162,146.69,156,6792,0
+OCGN.US,D,20180124,000000,157.2,162,154.8,156.6,2584,0
+OCGN.US,D,20180125,000000,158.4,160.8,157.2,160.2,2300,0
+OCGN.US,D,20180126,000000,160.2,185.4,139.8,151.8,13825,0
+OCGN.US,D,20180129,000000,151.8,162.07,147.01,158.4,1564,0
+OCGN.US,D,20180130,000000,157.8,171,157.2,169.2,2889,0
+OCGN.US,D,20180131,000000,171,176.4,165,166.2,2432,0
+OCGN.US,D,20180201,000000,167.4,169.2,165,167.4,1159,0
+OCGN.US,D,20180202,000000,166.8,170.4,166.8,170.4,3416,0
+OCGN.US,D,20180205,000000,171,172.2,155.4,156.6,2617,0
+OCGN.US,D,20180206,000000,158.4,159.6,145.8,149.4,5885,0
+OCGN.US,D,20180207,000000,148.2,157.8,148.2,156,808,0
+OCGN.US,D,20180208,000000,158.4,158.4,150,154.2,895,0
+OCGN.US,D,20180209,000000,152.4,157.8,148.8,156,913,0
+OCGN.US,D,20180212,000000,158.39,159,153,155.4,1185,0
+OCGN.US,D,20180213,000000,155.4,159,153.01,157.2,433,0
+OCGN.US,D,20180214,000000,154.2,158.4,154.2,154.2,1061,0
+OCGN.US,D,20180215,000000,155.4,157.8,150.6,157.2,893,0
+OCGN.US,D,20180216,000000,151.8,159,151.26,157.8,338,0
+OCGN.US,D,20180220,000000,159.6,160.2,153.6,157.2,342,0
+OCGN.US,D,20180221,000000,156.48,159,150,153.2,445,0
+OCGN.US,D,20180222,000000,154.2,155.4,148.2,155.4,225,0
+OCGN.US,D,20180223,000000,156,156,148.8,155.4,298,0
+OCGN.US,D,20180226,000000,159,159,154.33,157.2,425,0
+OCGN.US,D,20180227,000000,157.2,157.2,153.6,156,244,0
+OCGN.US,D,20180228,000000,155.4,155.96,153.61,154.8,196,0
+OCGN.US,D,20180301,000000,151.58,157.8,151.58,156,402,0
+OCGN.US,D,20180302,000000,153,161.1,150,160.2,415,0
+OCGN.US,D,20180305,000000,157.8,163.2,157.26,158.4,722,0
+OCGN.US,D,20180306,000000,159.6,165.3,156,158.4,2379,0
+OCGN.US,D,20180307,000000,156,173.6,156,168,2436,0
+OCGN.US,D,20180308,000000,167.4,172.8,164.68,169.8,1608,0
+OCGN.US,D,20180309,000000,172.2,172.2,169.8,171.6,1779,0
+OCGN.US,D,20180312,000000,171.6,171.6,169.2,170.7,387,0
+OCGN.US,D,20180313,000000,170.4,172.19,168,168.06,449,0
+OCGN.US,D,20180314,000000,168.6,187.14,168,182.4,5808,0
+OCGN.US,D,20180315,000000,186,201,159,174,4337,0
+OCGN.US,D,20180316,000000,174,176.77,162.01,176.4,1430,0
+OCGN.US,D,20180319,000000,178.8,182.4,170.1,174,3013,0
+OCGN.US,D,20180320,000000,175.2,182.4,174.6,180,2078,0
+OCGN.US,D,20180321,000000,180,180,175.8,179.4,3571,0
+OCGN.US,D,20180322,000000,180,183,169.8,173.4,1221,0
+OCGN.US,D,20180323,000000,172.2,172.2,165.55,169.2,769,0
+OCGN.US,D,20180326,000000,171,171.3,159,163.2,1585,0
+OCGN.US,D,20180327,000000,165,169.14,160.46,163.2,1165,0
+OCGN.US,D,20180328,000000,164.4,170.4,162,165,261,0
+OCGN.US,D,20180329,000000,166.2,169.2,159,165,778,0
+OCGN.US,D,20180402,000000,166.8,169.8,156.01,161.4,1580,0
+OCGN.US,D,20180403,000000,163.2,166.2,159,160.2,584,0
+OCGN.US,D,20180404,000000,160.2,170.4,160.2,170.4,414,0
+OCGN.US,D,20180405,000000,171,171,165.98,168,613,0
+OCGN.US,D,20180406,000000,167.4,169.79,162.6,168,434,0
+OCGN.US,D,20180409,000000,170.4,170.4,163.21,163.8,178,0
+OCGN.US,D,20180410,000000,167.4,167.4,160.8,160.8,1034,0
+OCGN.US,D,20180411,000000,165.6,168,160.8,165.6,611,0
+OCGN.US,D,20180412,000000,165.6,171,165.6,170.4,1438,0
+OCGN.US,D,20180413,000000,170.4,174,166.92,172.8,1627,0
+OCGN.US,D,20180416,000000,172.8,172.8,162,170.4,766,0
+OCGN.US,D,20180417,000000,169.2,171.6,163.2,163.2,375,0
+OCGN.US,D,20180418,000000,164.4,169.74,163.2,163.2,688,0
+OCGN.US,D,20180419,000000,164.4,165.6,159.6,161.7,1033,0
+OCGN.US,D,20180420,000000,162,163.2,159.6,160.8,2208,0
+OCGN.US,D,20180423,000000,160.8,168,159.74,160.8,308,0
+OCGN.US,D,20180424,000000,160.2,162,159,162,596,0
+OCGN.US,D,20180425,000000,161.4,163.42,157.13,160.2,232,0
+OCGN.US,D,20180426,000000,160.2,160.2,154.8,156,1806,0
+OCGN.US,D,20180427,000000,156,159.6,155.4,158.4,640,0
+OCGN.US,D,20180430,000000,159,161.4,156.91,159,474,0
+OCGN.US,D,20180501,000000,159.6,160.31,151.86,156.6,959,0
+OCGN.US,D,20180502,000000,155.4,158.4,153,156.6,116,0
+OCGN.US,D,20180503,000000,157.2,164.39,157.2,159.6,232,0
+OCGN.US,D,20180504,000000,156.06,160.8,153.84,157.8,320,0
+OCGN.US,D,20180507,000000,159,161.4,159,160.8,607,0
+OCGN.US,D,20180508,000000,159.6,161.34,153,155.47,641,0
+OCGN.US,D,20180509,000000,153,157.2,153,156,590,0
+OCGN.US,D,20180510,000000,153,156.8,144.01,149.4,2685,0
+OCGN.US,D,20180511,000000,151.2,152.4,144.06,152.4,1396,0
+OCGN.US,D,20180514,000000,150.6,153.6,145.8,147,843,0
+OCGN.US,D,20180515,000000,144.6,147.6,126.6,129,4651,0
+OCGN.US,D,20180516,000000,132.3,133.2,129,129,1563,0
+OCGN.US,D,20180517,000000,123,130.8,123,124.2,2010,0
+OCGN.US,D,20180518,000000,126,130.8,123.6,130.8,1497,0
+OCGN.US,D,20180521,000000,132.6,138.27,131.4,133.2,646,0
+OCGN.US,D,20180522,000000,133.8,133.8,127.8,130.8,519,0
+OCGN.US,D,20180523,000000,132,135.6,127.21,135,1175,0
+OCGN.US,D,20180524,000000,136.8,140.4,133.73,140.4,1735,0
+OCGN.US,D,20180525,000000,136.8,141,135.6,140.4,1416,0
+OCGN.US,D,20180529,000000,138.6,141.6,136.18,137.4,573,0
+OCGN.US,D,20180530,000000,138.6,139.2,135.6,135.6,552,0
+OCGN.US,D,20180531,000000,136.2,141.6,135.6,138.6,740,0
+OCGN.US,D,20180601,000000,140.4,143.4,135.6,141,1894,0
+OCGN.US,D,20180604,000000,143.4,143.4,139.32,141.6,446,0
+OCGN.US,D,20180605,000000,141.6,156,141.32,154.2,1173,0
+OCGN.US,D,20180606,000000,147,156,147,154.8,760,0
+OCGN.US,D,20180607,000000,153,161.4,151.2,151.8,1377,0
+OCGN.US,D,20180608,000000,152.4,173.4,152.39,167.4,4050,0
+OCGN.US,D,20180611,000000,171,173.34,162.87,165.6,951,0
+OCGN.US,D,20180612,000000,165.6,171,159.6,159.6,2636,0
+OCGN.US,D,20180613,000000,159,167.06,159,163.2,694,0
+OCGN.US,D,20180614,000000,167.4,174.6,165.3,172.8,1696,0
+OCGN.US,D,20180615,000000,173.4,183,169.11,178.2,4625,0
+OCGN.US,D,20180618,000000,180.6,180.6,171.6,171.6,2055,0
+OCGN.US,D,20180619,000000,172.8,175.5,161.53,162.6,985,0
+OCGN.US,D,20180620,000000,175.2,175.2,165.6,169.8,5459,0
+OCGN.US,D,20180621,000000,172.8,178.2,168.6,173.4,2253,0
+OCGN.US,D,20180622,000000,170.4,171,165.6,168.6,1292,0
+OCGN.US,D,20180625,000000,168,172.2,161.4,162,1035,0
+OCGN.US,D,20180626,000000,163.2,163.2,150.6,153.6,2169,0
+OCGN.US,D,20180627,000000,153,162.6,142.8,147,2103,0
+OCGN.US,D,20180628,000000,149.4,150,145.32,149.4,930,0
+OCGN.US,D,20180629,000000,150,151.79,148.8,150,588,0
+OCGN.US,D,20180702,000000,151.2,156.6,146.4,147,587,0
+OCGN.US,D,20180703,000000,150,152.4,147.6,150,407,0
+OCGN.US,D,20180705,000000,151.41,156.6,147.6,151.8,193,0
+OCGN.US,D,20180706,000000,153,153.9,147.6,148.8,918,0
+OCGN.US,D,20180709,000000,149.4,150.6,147,148.8,1130,0
+OCGN.US,D,20180710,000000,150,154.5,149.4,149.4,374,0
+OCGN.US,D,20180711,000000,150,151.2,147,147.6,778,0
+OCGN.US,D,20180712,000000,150,154.2,148.8,150.6,441,0
+OCGN.US,D,20180713,000000,151.8,152.63,147.6,149.41,615,0
+OCGN.US,D,20180716,000000,150,150.54,145.8,147.6,1668,0
+OCGN.US,D,20180717,000000,146.4,148.2,144.6,146.4,1654,0
+OCGN.US,D,20180718,000000,145.2,145.8,144,144,526,0
+OCGN.US,D,20180719,000000,144,145.8,141,145.8,2486,0
+OCGN.US,D,20180720,000000,144,150,141,142.2,826,0
+OCGN.US,D,20180723,000000,144,144,141,142.2,500,0
+OCGN.US,D,20180724,000000,143.4,143.4,141.6,141.6,1214,0
+OCGN.US,D,20180725,000000,141,143.4,138.6,139.8,1226,0
+OCGN.US,D,20180726,000000,138.6,140.1,128.46,130.2,1045,0
+OCGN.US,D,20180727,000000,154.8,154.8,127.2,132,2764,0
+OCGN.US,D,20180730,000000,138,144,132,136.2,831,0
+OCGN.US,D,20180731,000000,135,136.2,131.4,132.6,1838,0
+OCGN.US,D,20180801,000000,135,141.59,135,136.8,3230,0
+OCGN.US,D,20180802,000000,137.4,145.8,136.28,142.8,2906,0
+OCGN.US,D,20180803,000000,144,150,141.6,144.6,10841,0
+OCGN.US,D,20180806,000000,144,144.86,139.2,141,1975,0
+OCGN.US,D,20180807,000000,139.2,145.12,137.2,140.1,1494,0
+OCGN.US,D,20180808,000000,141,142.26,135,138,1052,0
+OCGN.US,D,20180809,000000,147,147,136.8,144,6088,0
+OCGN.US,D,20180810,000000,145.2,148.2,141,146.4,2892,0
+OCGN.US,D,20180813,000000,145.2,159.6,145.2,156.9,9872,0
+OCGN.US,D,20180814,000000,157.8,169.8,157.8,162,5759,0
+OCGN.US,D,20180815,000000,160.8,165,158.4,159,4765,0
+OCGN.US,D,20180816,000000,158.4,165,158.4,162.6,3729,0
+OCGN.US,D,20180817,000000,162,162,156.6,158.4,2941,0
+OCGN.US,D,20180820,000000,156,157.2,150.61,156,1580,0
+OCGN.US,D,20180821,000000,154.8,154.8,147,147.6,8789,0
+OCGN.US,D,20180822,000000,148.2,148.79,142.8,142.8,2690,0
+OCGN.US,D,20180823,000000,142.8,150.06,142.2,142.8,2839,0
+OCGN.US,D,20180824,000000,141.6,147.6,139.2,144.6,2556,0
+OCGN.US,D,20180827,000000,145.8,150,145.8,148.8,1390,0
+OCGN.US,D,20180828,000000,150,150.6,146.41,148.8,2386,0
+OCGN.US,D,20180829,000000,150,154.8,145.8,154.2,2006,0
+OCGN.US,D,20180830,000000,153,159.95,153,153,1865,0
+OCGN.US,D,20180831,000000,156,177.3,156,175.2,14087,0
+OCGN.US,D,20180904,000000,177.6,180,162,166.2,9082,0
+OCGN.US,D,20180905,000000,48,68.4,44.1,45.6,242365,0
+OCGN.US,D,20180906,000000,45.6,48,41.1,42.642,75433,0
+OCGN.US,D,20180907,000000,42,47.364,39.9,42.9,40416,0
+OCGN.US,D,20180910,000000,43.2,44.4,36.6,37.626,49141,0
+OCGN.US,D,20180911,000000,39,40.692,36,39.63,35211,0
+OCGN.US,D,20180912,000000,41.4,41.76,36,38.628,22492,0
+OCGN.US,D,20180913,000000,38.046,39.726,34.806,35.034,22714,0
+OCGN.US,D,20180914,000000,34.8,35.4,30.607,31.8,20770,0
+OCGN.US,D,20180917,000000,33.366,34.801,32.4,32.58,8522,0
+OCGN.US,D,20180918,000000,33.6,34.56,31.8,32.4,8031,0
+OCGN.US,D,20180919,000000,31.872,34.794,31.861,33.606,10787,0
+OCGN.US,D,20180920,000000,34.5,38.4,33.901,35.82,31800,0
+OCGN.US,D,20180921,000000,37.8,38.112,35.37,36.174,25025,0
+OCGN.US,D,20180924,000000,38.112,38.7,36.3,37.2,13017,0
+OCGN.US,D,20180925,000000,37.2,37.8,33.9,35.388,9241,0
+OCGN.US,D,20180926,000000,34.83,36,34.2,34.5,20085,0
+OCGN.US,D,20180927,000000,37.8,38.85,33.066,33.534,90936,0
+OCGN.US,D,20180928,000000,34.2,34.914,31.2,32.7,33291,0
+OCGN.US,D,20181001,000000,31.8,35.4,31.2,34.08,17905,0
+OCGN.US,D,20181002,000000,34.74,35.04,33,33.306,11787,0
+OCGN.US,D,20181003,000000,35.4,42.594,34.2,39.6,65730,0
+OCGN.US,D,20181004,000000,40.8,85.8,40.2,60,766463,0
+OCGN.US,D,20181005,000000,33,38.94,32.4,36.24,284950,0
+OCGN.US,D,20181008,000000,37.8,37.8,34.506,35.4,46532,0
+OCGN.US,D,20181009,000000,35.4,35.4,33.3,33.6,43448,0
+OCGN.US,D,20181010,000000,34.668,37.5,30.3,31.2,129399,0
+OCGN.US,D,20181011,000000,33,33.48,30,30.126,90618,0
+OCGN.US,D,20181012,000000,35.472,36.3,32.1,33.762,128817,0
+OCGN.US,D,20181015,000000,34.2,38.4,33.6,37.62,173193,0
+OCGN.US,D,20181016,000000,41.262,44.394,37.2,40.782,232826,0
+OCGN.US,D,20181017,000000,39.6,45,37.98,44.1,239369,0
+OCGN.US,D,20181018,000000,46.8,57,46.2,52.5,432626,0
+OCGN.US,D,20181019,000000,42,47.7,40.2,43.542,210493,0
+OCGN.US,D,20181022,000000,45.6,46.2,40.8,41.244,77130,0
+OCGN.US,D,20181023,000000,40.86,45,39.162,43.2,71702,0
+OCGN.US,D,20181024,000000,43.2,47.16,42.6,42.6,95048,0
+OCGN.US,D,20181025,000000,45.114,50.4,43.2,45.024,194832,0
+OCGN.US,D,20181026,000000,47.994,49.2,45.03,47.034,115656,0
+OCGN.US,D,20181029,000000,48.6,48.6,39.6,43.194,156249,0
+OCGN.US,D,20181030,000000,42.9,42.9,39,40.5,49772,0
+OCGN.US,D,20181031,000000,41.4,43.8,40.194,41.1,42879,0
+OCGN.US,D,20181101,000000,40.8,41.4,37.206,40.134,106514,0
+OCGN.US,D,20181102,000000,33.6,36,31.2,33.09,111394,0
+OCGN.US,D,20181105,000000,33.6,34.2,32.13,32.916,50857,0
+OCGN.US,D,20181106,000000,33.6,35.4,32.4,33.66,45474,0
+OCGN.US,D,20181107,000000,33.6,33.66,31.806,32.1,64601,0
+OCGN.US,D,20181108,000000,30.882,33,30.06,32.4,58674,0
+OCGN.US,D,20181109,000000,32.1,32.4,30.6,30.6,30079,0
+OCGN.US,D,20181112,000000,30.6,32.4,27,28.548,81333,0
+OCGN.US,D,20181113,000000,28.206,28.62,25.8,26.4,44422,0
+OCGN.US,D,20181114,000000,25.8,26.4,22.8,24,55260,0
+OCGN.US,D,20181115,000000,24,27.6,22.5,26.4,52264,0
+OCGN.US,D,20181116,000000,27,27,24.9,26.766,24767,0
+OCGN.US,D,20181119,000000,28.08,28.08,25.8,27,16361,0
+OCGN.US,D,20181120,000000,26.874,27.192,25.2,26.988,15906,0
+OCGN.US,D,20181121,000000,27,32.76,25.8,32.388,64986,0
+OCGN.US,D,20181123,000000,32.91,33,30.306,31.818,19372,0
+OCGN.US,D,20181126,000000,32.7,35.22,32.1,33.03,50816,0
+OCGN.US,D,20181127,000000,34.02,34.2,30.36,31.74,23963,0
+OCGN.US,D,20181128,000000,32.082,32.82,27.6,32.4,22889,0
+OCGN.US,D,20181129,000000,28.2,30,27.6,28.494,52852,0
+OCGN.US,D,20181130,000000,28.77,28.77,24.9,25.68,40837,0
+OCGN.US,D,20181203,000000,27.024,27.24,24.84,25.08,25874,0
+OCGN.US,D,20181204,000000,25.2,25.98,24.966,25.278,16980,0
+OCGN.US,D,20181206,000000,26.538,26.538,25.2,25.458,14607,0
+OCGN.US,D,20181207,000000,25.8,30,25.8,29.1,36376,0
+OCGN.US,D,20181210,000000,28.194,29.094,27.6,27.906,13428,0
+OCGN.US,D,20181211,000000,27.78,28.2,25.8,26.544,10186,0
+OCGN.US,D,20181212,000000,26.544,34.8,25.8,32.1,127106,0
+OCGN.US,D,20181213,000000,31.2,32.706,29.802,31.056,26233,0
+OCGN.US,D,20181214,000000,31.2,34.2,31.056,32.91,45082,0
+OCGN.US,D,20181217,000000,32.916,34.8,31.86,34.02,55133,0
+OCGN.US,D,20181218,000000,34.554,34.554,30.06,31.788,48593,0
+OCGN.US,D,20181219,000000,30.6,33,27.822,31.998,62800,0
+OCGN.US,D,20181220,000000,30.45,32.28,27.6,28.404,49088,0
+OCGN.US,D,20181221,000000,28.8,28.8,25.26,28.2,209160,0
+OCGN.US,D,20181224,000000,6.768,9.24,6.66,7.8,423993,0
+OCGN.US,D,20181226,000000,7.8,7.824,6.216,6.9,154637,0
+OCGN.US,D,20181227,000000,7.32,7.32,4.8,5.706,178449,0
+OCGN.US,D,20181228,000000,6.276,6.45,5.4,5.52,145781,0
+OCGN.US,D,20181231,000000,5.748,5.82,4.86,5.304,121622,0
+OCGN.US,D,20190102,000000,5.352,7.95,4.8,7.356,348001,0
+OCGN.US,D,20190103,000000,7.5,16.74,7.44,11.04,1529077,0
+OCGN.US,D,20190104,000000,15,16.02,12.18,13.47,655968,0
+OCGN.US,D,20190107,000000,13.8,13.8,11.34,12.888,270071,0
+OCGN.US,D,20190108,000000,12.102,12.36,11.1,11.58,153051,0
+OCGN.US,D,20190109,000000,11.61,11.64,10.2,11.286,160894,0
+OCGN.US,D,20190110,000000,11.016,11.04,10.44,10.506,98573,0
+OCGN.US,D,20190111,000000,10.74,10.8,9.3,10.23,130382,0
+OCGN.US,D,20190114,000000,9.87,10.2,9.3,9.6,76060,0
+OCGN.US,D,20190115,000000,9.6,9.9,8.7,9.15,83643,0
+OCGN.US,D,20190116,000000,8.88,8.94,7.83,8.58,65468,0
+OCGN.US,D,20190117,000000,8.16,10.2,7.8,9.282,195210,0
+OCGN.US,D,20190118,000000,9.528,9.84,8.97,9.288,54529,0
+OCGN.US,D,20190122,000000,8.808,9.06,7.974,8.808,59219,0
+OCGN.US,D,20190123,000000,8.7,9.3,8.46,8.556,52619,0
+OCGN.US,D,20190124,000000,8.832,8.85,8.154,8.472,48499,0
+OCGN.US,D,20190125,000000,8.13,8.4,7.92,8.286,60412,0
+OCGN.US,D,20190128,000000,8.4,8.7,8.1,8.22,61117,0
+OCGN.US,D,20190129,000000,8.382,8.52,8.1,8.196,41879,0
+OCGN.US,D,20190130,000000,8.268,8.34,7.8,8.28,43600,0
+OCGN.US,D,20190131,000000,8.4,13.38,8.214,12.48,692855,0
+OCGN.US,D,20190201,000000,12.6,13.2,10.2,10.62,245910,0
+OCGN.US,D,20190204,000000,10.2,11.1,9.48,10.578,125217,0
+OCGN.US,D,20190205,000000,10.41,10.8,9.9,10.074,60542,0
+OCGN.US,D,20190206,000000,10.392,10.404,10.02,10.32,44060,0
+OCGN.US,D,20190207,000000,10.5,11.82,10.2,10.464,113557,0
+OCGN.US,D,20190208,000000,6.6,9,6.3,7.68,584892,0
+OCGN.US,D,20190211,000000,8.376,8.46,7.62,7.794,179657,0
+OCGN.US,D,20190212,000000,8.148,8.22,7.26,7.86,143770,0
+OCGN.US,D,20190213,000000,7.86,8.16,7.56,8.04,102401,0
+OCGN.US,D,20190214,000000,8.016,8.04,7.71,7.938,70133,0
+OCGN.US,D,20190215,000000,7.806,7.95,7.74,7.806,50851,0
+OCGN.US,D,20190219,000000,7.818,7.92,7.5,7.8,77445,0
+OCGN.US,D,20190220,000000,7.8,8.298,7.65,7.92,73582,0
+OCGN.US,D,20190221,000000,8.052,8.13,7.68,8.016,60934,0
+OCGN.US,D,20190222,000000,7.8,7.92,7.674,7.8,45315,0
+OCGN.US,D,20190225,000000,7.8,8.04,7.74,7.908,48360,0
+OCGN.US,D,20190226,000000,7.95,7.962,7.668,7.728,81547,0
+OCGN.US,D,20190227,000000,7.74,7.89,7.5,7.6444,59040,0
+OCGN.US,D,20190228,000000,7.2,7.86,6.75,7.428,68039,0
+OCGN.US,D,20190301,000000,7.704,7.704,7.2,7.3836,34852,0
+OCGN.US,D,20190304,000000,7.2,7.44,6.9,7.17,55468,0
+OCGN.US,D,20190305,000000,7.11,7.5,6.84,7.3625,49306,0
+OCGN.US,D,20190306,000000,7.182,7.2,6.75,6.966,29252,0
+OCGN.US,D,20190307,000000,6.9,7.62,6.9,7.398,85713,0
+OCGN.US,D,20190308,000000,7.314,7.68,6.972,7.068,51882,0
+OCGN.US,D,20190311,000000,7.092,7.35,7.05,7.272,46668,0
+OCGN.US,D,20190312,000000,7.206,7.56,7.14,7.242,44282,0
+OCGN.US,D,20190313,000000,7.2,7.332,6.84,7.332,56755,0
+OCGN.US,D,20190314,000000,7.26,7.26,6.93,7.2,41310,0
+OCGN.US,D,20190315,000000,7.2,7.2,6.6,7.02,49362,0
+OCGN.US,D,20190318,000000,6.966,7.59,6.6666,7.128,119326,0
+OCGN.US,D,20190319,000000,8.1,12.3,8.1,8.94,1116677,0
+OCGN.US,D,20190320,000000,8.52,8.52,7.38,8.328,263170,0
+OCGN.US,D,20190321,000000,8.268,8.268,7.5,7.626,105277,0
+OCGN.US,D,20190322,000000,7.668,7.74,7.2,7.2509,100374,0
+OCGN.US,D,20190325,000000,7.2,7.59,6.78,7.0894,101965,0
+OCGN.US,D,20190326,000000,7.002,7.38,6.93,7.002,45463,0
+OCGN.US,D,20190327,000000,7.17,7.17,6.84,7.02,65255,0
+OCGN.US,D,20190328,000000,7.02,7.5,6.9,7.2,82973,0
+OCGN.US,D,20190329,000000,7.17,7.26,6.84,6.942,53131,0
+OCGN.US,D,20190401,000000,7.08,7.2,6.75,6.918,56399,0
+OCGN.US,D,20190402,000000,7.02,7.068,6.87,6.954,47494,0
+OCGN.US,D,20190403,000000,6.954,7.02,6.858,6.87,51070,0
+OCGN.US,D,20190404,000000,6.93,6.972,6.6,6.6379,57979,0
+OCGN.US,D,20190405,000000,6.6,6.732,6.3,6.654,108046,0
+OCGN.US,D,20190408,000000,14.466,17.4,9.69,10.38,1933087,0
+OCGN.US,D,20190409,000000,13.2,14.1,11.646,12.69,771438,0
+OCGN.US,D,20190410,000000,11.892,12.228,10.2,10.8,311977,0
+OCGN.US,D,20190411,000000,10.536,10.8,9.3,10.236,182510,0
+OCGN.US,D,20190412,000000,11.1,14.1,10.8,13.668,597106,0
+OCGN.US,D,20190415,000000,13.2,13.32,11.7,12.57,253934,0
+OCGN.US,D,20190416,000000,12.222,12.3,11.46,11.52,162676,0
+OCGN.US,D,20190417,000000,11.64,12.6,10.86,12.006,125721,0
+OCGN.US,D,20190418,000000,12,12.6,11.31,11.64,97031,0
+OCGN.US,D,20190422,000000,11.34,11.52,10.836,10.92,75053,0
+OCGN.US,D,20190423,000000,10.95,11.46,10.86,11.16,72569,0
+OCGN.US,D,20190424,000000,11.13,11.4,10.83,11.004,56911,0
+OCGN.US,D,20190425,000000,10.89,11.028,10.35,10.662,64213,0
+OCGN.US,D,20190426,000000,10.806,10.806,10.02,10.23,89525,0
+OCGN.US,D,20190429,000000,10.668,12.48,10.2,11.4,291887,0
+OCGN.US,D,20190430,000000,11.88,11.94,11.1,11.358,117783,0
+OCGN.US,D,20190501,000000,11.58,11.7,11.16,11.25,62297,0
+OCGN.US,D,20190502,000000,11.274,11.274,10.8,11.034,72539,0
+OCGN.US,D,20190503,000000,10.956,11.4,10.794,11.052,52012,0
+OCGN.US,D,20190506,000000,11.4,11.97,11.04,11.316,80384,0
+OCGN.US,D,20190507,000000,11.562,11.7,11.1,11.214,43938,0
+OCGN.US,D,20190508,000000,11.82,11.82,11.1,11.7,68126,0
+OCGN.US,D,20190509,000000,11.7,13.8,11.61,12.42,351402,0
+OCGN.US,D,20190510,000000,12.6,13.08,11.4,11.58,107900,0
+OCGN.US,D,20190513,000000,12.3,12.6,11.22,11.58,102109,0
+OCGN.US,D,20190514,000000,12,12,11.37,11.55,58146,0
+OCGN.US,D,20190515,000000,11.64,11.67,11.1,11.544,86612,0
+OCGN.US,D,20190516,000000,11.4,11.544,10.8,11.04,99738,0
+OCGN.US,D,20190517,000000,10.8,10.8,9.6,10.446,114125,0
+OCGN.US,D,20190520,000000,10.68,10.8,10.38,10.578,60195,0
+OCGN.US,D,20190521,000000,10.68,10.826,10.26,10.626,51003,0
+OCGN.US,D,20190522,000000,10.494,10.62,10.2,10.56,39705,0
+OCGN.US,D,20190523,000000,10.35,10.5,10.05,10.23,39516,0
+OCGN.US,D,20190524,000000,10.344,10.5,10.08,10.26,33620,0
+OCGN.US,D,20190528,000000,10.56,10.854,10.266,10.384,33013,0
+OCGN.US,D,20190529,000000,10.74,10.794,10.14,10.2,45723,0
+OCGN.US,D,20190530,000000,10.32,10.5,10.08,10.266,66080,0
+OCGN.US,D,20190531,000000,10.38,12.9,10.35,11.502,349240,0
+OCGN.US,D,20190603,000000,11.97,12,11.04,11.388,71420,0
+OCGN.US,D,20190604,000000,11.142,11.28,10.536,10.752,64648,0
+OCGN.US,D,20190605,000000,10.74,11.16,10.5,10.8,51459,0
+OCGN.US,D,20190606,000000,10.74,11.124,10.56,10.8,51268,0
+OCGN.US,D,20190607,000000,10.8,11.4,10.74,11.082,62773,0
+OCGN.US,D,20190610,000000,11.7,12.3,11.1,11.934,126582,0
+OCGN.US,D,20190611,000000,12.6,13.668,12.252,13.2,160958,0
+OCGN.US,D,20190612,000000,14.16,18.954,14.16,18.006,934370,0
+OCGN.US,D,20190613,000000,17.952,21.6,17.16,18.6,684507,0
+OCGN.US,D,20190614,000000,18.6,20.154,17.1,17.94,252056,0
+OCGN.US,D,20190617,000000,17.274,17.274,12,14.34,372957,0
+OCGN.US,D,20190618,000000,12.6,13.2,12.192,12.594,194139,0
+OCGN.US,D,20190619,000000,12.3,13.206,11.502,12.3,120257,0
+OCGN.US,D,20190620,000000,12.474,12.6,11.4,11.76,145974,0
+OCGN.US,D,20190621,000000,11.376,11.52,10.74,11.268,94450,0
+OCGN.US,D,20190624,000000,11.022,11.7,10.65,11.454,136233,0
+OCGN.US,D,20190625,000000,12.03,13.2,11.508,11.76,121309,0
+OCGN.US,D,20190626,000000,11.67,11.76,10.98,11.232,66679,0
+OCGN.US,D,20190627,000000,11.1,11.4,10.98,11.232,84868,0
+OCGN.US,D,20190628,000000,12.12,12.216,11.406,11.472,90410,0
+OCGN.US,D,20190701,000000,11.718,12.3,11.58,11.85,61402,0
+OCGN.US,D,20190702,000000,12,12,11.4,11.562,53049,0
+OCGN.US,D,20190703,000000,11.4,11.85,11.25,11.592,45964,0
+OCGN.US,D,20190705,000000,11.82,12.48,11.52,11.982,78472,0
+OCGN.US,D,20190708,000000,12.15,13.5,11.988,12.774,158752,0
+OCGN.US,D,20190709,000000,13.32,13.44,12.096,12.385,75248,0
+OCGN.US,D,20190710,000000,12,12.3,11.7,11.88,75047,0
+OCGN.US,D,20190711,000000,11.82,13.05,11.76,12.168,131544,0
+OCGN.US,D,20190712,000000,12.24,12.36,12,12,51821,0
+OCGN.US,D,20190715,000000,12.06,12.6,12,12.426,81751,0
+OCGN.US,D,20190716,000000,12.6,13.68,12.48,13.188,146918,0
+OCGN.US,D,20190717,000000,13.2,13.2,12.48,12.72,67523,0
+OCGN.US,D,20190718,000000,12.6,12.894,12.024,12.244,61641,0
+OCGN.US,D,20190719,000000,12.096,12.39,11.88,11.994,50953,0
+OCGN.US,D,20190722,000000,12,12.186,11.52,11.766,64993,0
+OCGN.US,D,20190723,000000,11.904,12.18,11.52,12.12,36704,0
+OCGN.US,D,20190724,000000,12.12,12.24,11.658,11.808,30486,0
+OCGN.US,D,20190725,000000,11.724,11.994,11.58,11.76,29572,0
+OCGN.US,D,20190726,000000,11.7,11.82,11.4,11.538,37841,0
+OCGN.US,D,20190729,000000,11.538,11.91,10.998,11.16,54334,0
+OCGN.US,D,20190730,000000,11.526,11.526,11.16,11.37,29976,0
+OCGN.US,D,20190731,000000,11.28,11.4,10.62,10.8,70740,0
+OCGN.US,D,20190801,000000,10.884,11.1,10.506,11.016,45556,0
+OCGN.US,D,20190802,000000,10.8,12,10.56,11.562,146759,0
+OCGN.US,D,20190805,000000,11.7,11.76,10.8,10.926,55586,0
+OCGN.US,D,20190806,000000,10.95,11.25,10.914,10.956,32765,0
+OCGN.US,D,20190807,000000,11.22,11.346,10.92,11.166,38224,0
+OCGN.US,D,20190808,000000,11.286,11.58,11.1,11.19,42395,0
+OCGN.US,D,20190809,000000,11.22,11.46,11.04,11.262,29318,0
+OCGN.US,D,20190812,000000,11.112,12.12,11.1,11.706,131290,0
+OCGN.US,D,20190813,000000,11.46,11.7,11.22,11.364,57586,0
+OCGN.US,D,20190814,000000,11.34,11.688,11.028,11.118,69746,0
+OCGN.US,D,20190815,000000,11.16,11.25,10.8,10.98,45124,0
+OCGN.US,D,20190816,000000,11.178,11.46,10.86,11.214,52995,0
+OCGN.US,D,20190819,000000,11.4,12,11.25,11.634,69358,0
+OCGN.US,D,20190820,000000,11.988,13.8,11.406,12.948,197518,0
+OCGN.US,D,20190821,000000,12.96,14.76,12.18,12.66,261322,0
+OCGN.US,D,20190822,000000,12.648,12.996,12.384,12.588,60986,0
+OCGN.US,D,20190823,000000,12.6,12.654,12,12.3,56734,0
+OCGN.US,D,20190826,000000,12.6,13.14,12.438,12.636,71501,0
+OCGN.US,D,20190827,000000,12.9,13.17,12.6,13.002,52819,0
+OCGN.US,D,20190828,000000,13.02,14.22,12.672,13.738,120911,0
+OCGN.US,D,20190829,000000,14.22,15,13.506,13.668,185009,0
+OCGN.US,D,20190830,000000,13.74,14.64,13.38,14.4,197164,0
+OCGN.US,D,20190903,000000,14.7,16.62,14.4,15.642,312425,0
+OCGN.US,D,20190904,000000,16.2,16.26,14.58,15.18,173802,0
+OCGN.US,D,20190905,000000,15.606,15.9,14.94,15.06,100433,0
+OCGN.US,D,20190906,000000,15,16.134,14.4,16.134,144669,0
+OCGN.US,D,20190909,000000,16.2,17.4,16.134,16.272,149522,0
+OCGN.US,D,20190910,000000,16.14,16.194,13.5,14.514,176760,0
+OCGN.US,D,20190911,000000,14.7,15,13.86,14.496,188106,0
+OCGN.US,D,20190912,000000,11.52,13.59,11.466,12.367,158388,0
+OCGN.US,D,20190913,000000,12.396,13.74,12.21,13.302,159600,0
+OCGN.US,D,20190916,000000,13.212,13.26,12.6,13.074,89574,0
+OCGN.US,D,20190917,000000,12.66,13.53,12.6,13.26,91638,0
+OCGN.US,D,20190918,000000,13.56,14.814,12.9,13.8,177045,0
+OCGN.US,D,20190919,000000,14.49,14.52,13.38,13.488,98132,0
+OCGN.US,D,20190920,000000,13.8,13.8,12.66,13.2,105283,0
+OCGN.US,D,20190923,000000,13.764,13.8,13.146,13.146,53813,0
+OCGN.US,D,20190924,000000,13.5,13.5,12.78,13.2,60801,0
+OCGN.US,D,20190925,000000,13.29,14.64,12.186,14.22,147533,0
+OCGN.US,D,20190926,000000,15.408,16.8,10.014,14.04,677992,0
+OCGN.US,D,20190927,000000,12.462,12.6,9,9.72,504858,0
+OCGN.US,D,20190930,000000,7.87,8.62,1.95,2.85,3376355,0
+OCGN.US,D,20191001,000000,3.24,3.25,2.17,2.19,1869131,0
+OCGN.US,D,20191002,000000,2.3,2.3,1.85,1.91,1635802,0
+OCGN.US,D,20191003,000000,1.79,2.16,1.7,2.02,1457396,0
+OCGN.US,D,20191004,000000,2.15,2.44,1.83,1.93,2607787,0
+OCGN.US,D,20191007,000000,1.93,1.95,1.85,1.87,1118554,0
+OCGN.US,D,20191008,000000,1.64,1.683,1.22,1.28,2796439,0
+OCGN.US,D,20191009,000000,1.58,2.04,1.39,1.72,20008834,0
+OCGN.US,D,20191010,000000,1.69,1.81,1.53,1.59,4066479,0
+OCGN.US,D,20191011,000000,1.58,1.6,1.45,1.53,1398958,0
+OCGN.US,D,20191014,000000,1.49,1.56,1.41,1.44,1276132,0
+OCGN.US,D,20191015,000000,1.43,1.55,1.3,1.53,2340617,0
+OCGN.US,D,20191016,000000,1.64,2.73,1.53,2.07,10629037,0
+OCGN.US,D,20191017,000000,2.05,2.1,1.79,1.82,1964845,0
+OCGN.US,D,20191018,000000,1.81,2.19,1.75,2.15,3204458,0
+OCGN.US,D,20191021,000000,2.13,2.38,1.95,2.01,1819236,0
+OCGN.US,D,20191022,000000,1.98,2.05,1.88,1.97,633412,0
+OCGN.US,D,20191023,000000,1.9,1.9886,1.75,1.91,952999,0
+OCGN.US,D,20191024,000000,1.9,1.92,1.82,1.9,421403,0
+OCGN.US,D,20191025,000000,1.9,1.9,1.74,1.76,817783,0
+OCGN.US,D,20191028,000000,1.76,1.78,1.67,1.67,452443,0
+OCGN.US,D,20191029,000000,1.6,1.6089,1.47,1.5,929677,0
+OCGN.US,D,20191030,000000,1.48,1.53,1.42,1.52,394287,0
+OCGN.US,D,20191031,000000,1.53,1.77,1.51,1.62,971999,0
+OCGN.US,D,20191101,000000,1.6,1.6,1.46,1.52,594130,0
+OCGN.US,D,20191104,000000,1.53,1.58,1.48,1.52,358272,0
+OCGN.US,D,20191105,000000,1.53,1.53,1.44,1.45,518743,0
+OCGN.US,D,20191106,000000,1.45,1.45,1.28,1.31,1626697,0
+OCGN.US,D,20191107,000000,1.3,1.3,1.12,1.16,1799298,0
+OCGN.US,D,20191108,000000,1.21,1.21,1,1,3868126,0
+OCGN.US,D,20191111,000000,0.8701,0.8798,0.755,0.8409,3517832,0
+OCGN.US,D,20191112,000000,0.834,0.834,0.68,0.6897,3103232,0
+OCGN.US,D,20191113,000000,0.67,0.6809,0.5309,0.5732,3820830,0
+OCGN.US,D,20191114,000000,0.5475,0.65,0.51,0.5699,5323929,0
+OCGN.US,D,20191115,000000,0.6009,0.6009,0.54,0.5595,2430658,0
+OCGN.US,D,20191118,000000,0.5441,0.55,0.4001,0.4111,5904153,0
+OCGN.US,D,20191119,000000,0.37,0.416,0.35,0.36,4635895,0
+OCGN.US,D,20191120,000000,0.3649,0.3649,0.28,0.29,6954306,0
+OCGN.US,D,20191121,000000,0.3199,0.3444,0.28,0.3089,11096819,0
+OCGN.US,D,20191122,000000,0.3,0.3,0.273,0.2825,8660367,0
+OCGN.US,D,20191125,000000,0.285,0.29,0.25,0.2659,5969573,0
+OCGN.US,D,20191126,000000,0.2521,0.3188,0.235,0.309,17240722,0
+OCGN.US,D,20191127,000000,0.404,0.47,0.35,0.358,40655963,0
+OCGN.US,D,20191129,000000,0.37,0.38,0.33,0.3793,8567588,0
+OCGN.US,D,20191202,000000,0.42,0.449,0.39,0.4245,17243347,0
+OCGN.US,D,20191203,000000,0.42,0.4795,0.3905,0.44,11447773,0
+OCGN.US,D,20191204,000000,0.442,0.4555,0.421,0.426,6239550,0
+OCGN.US,D,20191205,000000,0.418,0.43,0.373,0.4021,9100385,0
+OCGN.US,D,20191206,000000,0.411,0.42,0.3851,0.4101,3977745,0
+OCGN.US,D,20191209,000000,0.405,0.41,0.3815,0.386,5745580,0
+OCGN.US,D,20191210,000000,0.4,0.4135,0.385,0.3931,5593249,0
+OCGN.US,D,20191211,000000,0.3949,0.4085,0.373,0.3751,4526739,0
+OCGN.US,D,20191212,000000,0.389,0.389,0.3335,0.3495,6134115,0
+OCGN.US,D,20191213,000000,0.3439,0.3564,0.336,0.34,2723613,0
+OCGN.US,D,20191216,000000,0.37,0.415,0.35,0.3925,14269030,0
+OCGN.US,D,20191217,000000,0.408,0.4295,0.385,0.3875,8250882,0
+OCGN.US,D,20191218,000000,0.38,0.3901,0.365,0.384,4578893,0
+OCGN.US,D,20191219,000000,0.385,0.385,0.355,0.3625,4276615,0
+OCGN.US,D,20191220,000000,0.38,0.425,0.3751,0.405,17171181,0
+OCGN.US,D,20191223,000000,0.406,0.406,0.3805,0.39,4714639,0
+OCGN.US,D,20191224,000000,0.39,0.394,0.371,0.3878,2236797,0
+OCGN.US,D,20191226,000000,0.39,0.409,0.375,0.4025,4224823,0
+OCGN.US,D,20191227,000000,0.41,0.41,0.3915,0.4,3501237,0
+OCGN.US,D,20191230,000000,0.41,0.587,0.406,0.579,26859605,0
+OCGN.US,D,20191231,000000,0.5869,0.6361,0.49,0.52,14792463,0
+OCGN.US,D,20200102,000000,0.472,0.52,0.449,0.5107,9535726,0
+OCGN.US,D,20200103,000000,0.49,0.569,0.48,0.539,8014376,0
+OCGN.US,D,20200106,000000,0.5454,0.7,0.539,0.69,20564486,0
+OCGN.US,D,20200107,000000,0.68,0.69,0.5903,0.6367,10015352,0
+OCGN.US,D,20200108,000000,0.6037,0.639,0.5804,0.5926,4866229,0
+OCGN.US,D,20200109,000000,0.59,0.728,0.555,0.67,10439637,0
+OCGN.US,D,20200110,000000,0.675,0.68,0.62,0.6249,4575028,0
+OCGN.US,D,20200113,000000,0.614,0.62,0.562,0.58,4873721,0
+OCGN.US,D,20200114,000000,0.6,0.63,0.5805,0.6,2896795,0
+OCGN.US,D,20200115,000000,0.6,0.695,0.59,0.665,12880038,0
+OCGN.US,D,20200116,000000,0.66,0.718,0.6291,0.6965,9066052,0
+OCGN.US,D,20200117,000000,0.73,0.8388,0.71,0.7278,21466353,0
+OCGN.US,D,20200121,000000,0.72,0.729,0.66,0.69,5559075,0
+OCGN.US,D,20200122,000000,0.6803,0.755,0.65,0.707,6723401,0
+OCGN.US,D,20200123,000000,0.73,0.735,0.685,0.6976,3022725,0
+OCGN.US,D,20200124,000000,0.6983,0.7325,0.66,0.6695,6225121,0
+OCGN.US,D,20200127,000000,0.66,0.684,0.58,0.5924,4600618,0
+OCGN.US,D,20200128,000000,0.6,0.64,0.571,0.6288,3477651,0
+OCGN.US,D,20200129,000000,0.62,0.64,0.582,0.58998,2091410,0
+OCGN.US,D,20200130,000000,0.5877,0.59,0.525,0.5346,3879647,0
+OCGN.US,D,20200131,000000,0.5154,0.545,0.5,0.5302,3117429,0
+OCGN.US,D,20200203,000000,0.5202,0.5588,0.51,0.52,1906093,0
+OCGN.US,D,20200204,000000,0.525,0.5686,0.5216,0.5512,2217346,0
+OCGN.US,D,20200205,000000,0.5717,0.573,0.5311,0.5439,1665985,0
+OCGN.US,D,20200206,000000,0.5404,0.5404,0.5205,0.5351,1481283,0
+OCGN.US,D,20200207,000000,0.53,0.54,0.505,0.5107,1883080,0
+OCGN.US,D,20200210,000000,0.52,0.5695,0.51,0.56,2622076,0
+OCGN.US,D,20200211,000000,0.5807,0.6489,0.565,0.6071,5232229,0
+OCGN.US,D,20200212,000000,0.6237,0.6237,0.553,0.568,2476485,0
+OCGN.US,D,20200213,000000,0.568,0.6199,0.55,0.5599,2013344,0
+OCGN.US,D,20200214,000000,0.59,0.59,0.55,0.56529,1540167,0
+OCGN.US,D,20200218,000000,0.575,0.575,0.535,0.54,2076818,0
+OCGN.US,D,20200219,000000,0.5456,0.555,0.5,0.535,1887622,0
+OCGN.US,D,20200220,000000,0.5434,0.56843,0.526,0.54,2382007,0
+OCGN.US,D,20200221,000000,0.53,0.54,0.515,0.517,1836074,0
+OCGN.US,D,20200224,000000,0.5,0.52,0.455,0.511,3001661,0
+OCGN.US,D,20200225,000000,0.48,0.51,0.46,0.4643,1616868,0
+OCGN.US,D,20200226,000000,0.4611,0.4639,0.414,0.4169,2078617,0
+OCGN.US,D,20200227,000000,0.37,0.4158,0.3611,0.4113,2534846,0
+OCGN.US,D,20200228,000000,0.391,0.46,0.3908,0.45,3799548,0
+OCGN.US,D,20200302,000000,0.45,0.495,0.44,0.478,1828312,0
+OCGN.US,D,20200303,000000,0.54,0.58,0.479,0.4865,5491771,0
+OCGN.US,D,20200304,000000,0.4802,0.488,0.4501,0.462,1847145,0
+OCGN.US,D,20200305,000000,0.44,0.51,0.4312,0.485,3164749,0
+OCGN.US,D,20200306,000000,0.465,0.485,0.442,0.4603,1526745,0
+OCGN.US,D,20200309,000000,0.434,0.434,0.385,0.3947,1781316,0
+OCGN.US,D,20200310,000000,0.4194,0.4298,0.3502,0.4,1631142,0
+OCGN.US,D,20200311,000000,0.4,0.402,0.35,0.361199,1328055,0
+OCGN.US,D,20200312,000000,0.3113,0.34,0.3,0.328,1385994,0
+OCGN.US,D,20200313,000000,0.315,0.3399,0.29,0.3063,1571175,0
+OCGN.US,D,20200316,000000,0.2934,0.2934,0.26,0.2602,1351654,0
+OCGN.US,D,20200317,000000,0.2771,0.32,0.265,0.2916,1598820,0
+OCGN.US,D,20200318,000000,0.29,0.3,0.26,0.275,1065740,0
+OCGN.US,D,20200319,000000,0.2901,0.31,0.2803,0.2967,831688,0
+OCGN.US,D,20200320,000000,0.32,0.335,0.3,0.306,1362321,0
+OCGN.US,D,20200323,000000,0.2647,0.335,0.2602,0.2878,1420710,0
+OCGN.US,D,20200324,000000,0.32,0.325,0.2901,0.3048,1279097,0
+OCGN.US,D,20200325,000000,0.315,0.317,0.2931,0.3035,1193828,0
+OCGN.US,D,20200326,000000,0.321,0.37,0.3,0.35,2801849,0
+OCGN.US,D,20200327,000000,0.35,0.355,0.288,0.2999,3373896,0
+OCGN.US,D,20200330,000000,0.29,0.3062,0.28,0.295,1547478,0
+OCGN.US,D,20200331,000000,0.3,0.3041,0.2701,0.2811,1416015,0
+OCGN.US,D,20200401,000000,0.283,0.2964,0.278,0.2827,1216396,0
+OCGN.US,D,20200402,000000,0.293,0.2945,0.2779,0.28,1181734,0
+OCGN.US,D,20200403,000000,0.289,0.289,0.277,0.28,951942,0
+OCGN.US,D,20200406,000000,0.285,0.295,0.278,0.2885,1014860,0
+OCGN.US,D,20200407,000000,0.3,0.32,0.285,0.3153,1476461,0
+OCGN.US,D,20200408,000000,0.33,0.33,0.3,0.3072,1153008,0
+OCGN.US,D,20200409,000000,0.315,0.32,0.301,0.31111,1010811,0
+OCGN.US,D,20200413,000000,0.3255,0.3255,0.301,0.317,931148,0
+OCGN.US,D,20200414,000000,0.32,0.35,0.31,0.32,1794082,0
+OCGN.US,D,20200415,000000,0.3293,0.449,0.32,0.42,8872741,0
+OCGN.US,D,20200416,000000,0.445,0.5397,0.418,0.4309,11553524,0
+OCGN.US,D,20200417,000000,0.44,0.4998,0.44,0.465,3546537,0
+OCGN.US,D,20200420,000000,0.45,0.45,0.4102,0.43,2087679,0
+OCGN.US,D,20200421,000000,0.415,0.42,0.37,0.395,1682888,0
+OCGN.US,D,20200422,000000,0.4,0.447,0.32,0.34,16595132,0
+OCGN.US,D,20200423,000000,0.321,0.325,0.3,0.3219,5313802,0
+OCGN.US,D,20200424,000000,0.33,0.33,0.3015,0.3111,5859557,0
+OCGN.US,D,20200427,000000,0.329,0.329,0.304,0.32,4602118,0
+OCGN.US,D,20200428,000000,0.31,0.33,0.305,0.3192,4071341,0
+OCGN.US,D,20200429,000000,0.3215,0.324,0.31,0.3171,3498048,0
+OCGN.US,D,20200430,000000,0.3112,0.32,0.305,0.313,3623395,0
+OCGN.US,D,20200501,000000,0.31,0.345,0.3053,0.336,24470044,0
+OCGN.US,D,20200504,000000,0.3599,0.378,0.326,0.3442,22211579,0
+OCGN.US,D,20200505,000000,0.3516,0.353399,0.3155,0.3395,8476728,0
+OCGN.US,D,20200506,000000,0.34,0.361,0.33,0.3342,8090019,0
+OCGN.US,D,20200507,000000,0.335,0.342,0.32,0.33,5510945,0
+OCGN.US,D,20200508,000000,0.321,0.3244,0.3055,0.3153,6854936,0
+OCGN.US,D,20200511,000000,0.311,0.3415,0.3105,0.33,6221258,0
+OCGN.US,D,20200512,000000,0.336,0.345,0.33,0.3351,3971433,0
+OCGN.US,D,20200513,000000,0.315,0.33,0.3001,0.3128,5407724,0
+OCGN.US,D,20200514,000000,0.305,0.3165,0.2901,0.3013,5614574,0
+OCGN.US,D,20200515,000000,0.3024,0.3135,0.295,0.2999,4235309,0
+OCGN.US,D,20200518,000000,0.303,0.309,0.2995,0.305,4182030,0
+OCGN.US,D,20200519,000000,0.3055,0.3299,0.3016,0.3147,9321627,0
+OCGN.US,D,20200520,000000,0.319,0.32,0.3021,0.31,6155433,0
+OCGN.US,D,20200521,000000,0.319,0.32,0.3053,0.3188,5673339,0
+OCGN.US,D,20200522,000000,0.3165,0.344,0.3,0.312,18542751,0
+OCGN.US,D,20200526,000000,0.3248,0.3415,0.3155,0.3295,19321680,0
+OCGN.US,D,20200527,000000,0.33,0.3388,0.312,0.323,11254188,0
+OCGN.US,D,20200528,000000,0.3205,0.3227,0.307,0.312,9571212,0
+OCGN.US,D,20200529,000000,0.32,0.321,0.303,0.31,12063571,0
+OCGN.US,D,20200601,000000,0.25,0.3,0.17,0.23,49609408,0
+OCGN.US,D,20200602,000000,0.23,0.23,0.215,0.2205,10876746,0
+OCGN.US,D,20200603,000000,0.225,0.228,0.215,0.2226,12129038,0
+OCGN.US,D,20200604,000000,0.2259,0.2295,0.2195,0.225,12653976,0
+OCGN.US,D,20200605,000000,0.23,0.2644,0.225,0.2499,34627008,0
+OCGN.US,D,20200608,000000,0.267,0.2974,0.255,0.2844,24227109,0
+OCGN.US,D,20200609,000000,0.2892,0.299,0.27,0.299,15604267,0
+OCGN.US,D,20200610,000000,0.31,0.3101,0.28,0.2813,14576386,0
+OCGN.US,D,20200611,000000,0.259,0.264,0.23,0.25,9716333,0
+OCGN.US,D,20200612,000000,0.27,0.272,0.25,0.27,6369541,0
+OCGN.US,D,20200615,000000,0.26,0.27,0.255,0.27,5553492,0
+OCGN.US,D,20200616,000000,0.267,0.28,0.265,0.2728,8316440,0
+OCGN.US,D,20200617,000000,0.266,0.2685,0.251,0.251,6806622,0
+OCGN.US,D,20200618,000000,0.25,0.2534,0.243,0.2447,5691088,0
+OCGN.US,D,20200619,000000,0.2524,0.255,0.23,0.23,6014626,0
+OCGN.US,D,20200622,000000,0.2445,0.2445,0.2302,0.2331,7405721,0
+OCGN.US,D,20200623,000000,0.2326,0.2692,0.2323,0.2542,57935514,0
+OCGN.US,D,20200624,000000,0.277,0.281,0.2421,0.247,42286310,0
+OCGN.US,D,20200625,000000,0.2359,0.24,0.2151,0.2352,23707077,0
+OCGN.US,D,20200626,000000,0.23,0.2347,0.2228,0.2295,8553880,0
+OCGN.US,D,20200629,000000,0.225,0.229,0.22,0.222,9342081,0
+OCGN.US,D,20200630,000000,0.225,0.2269,0.2111,0.2204,8994607,0
+OCGN.US,D,20200701,000000,0.22,0.24,0.219,0.225,9981990,0
+OCGN.US,D,20200702,000000,0.23,0.235,0.218,0.2212,5271473,0
+OCGN.US,D,20200706,000000,0.22,0.2248,0.2111,0.2189,6120372,0
+OCGN.US,D,20200707,000000,0.216,0.2175,0.2011,0.205,9865992,0
+OCGN.US,D,20200708,000000,0.2068,0.214,0.203,0.2091,7559408,0
+OCGN.US,D,20200709,000000,0.222,0.2238,0.213,0.22,7348351,0
+OCGN.US,D,20200710,000000,0.2214,0.2299,0.2134,0.2164,5765681,0
+OCGN.US,D,20200713,000000,0.2104,0.2159,0.2,0.2014,7294870,0
+OCGN.US,D,20200714,000000,0.2009,0.2032,0.185,0.1962,6412275,0
+OCGN.US,D,20200715,000000,0.2015,0.2163,0.1951,0.2142,8399859,0
+OCGN.US,D,20200716,000000,0.2175,0.22,0.205,0.2092,6927134,0
+OCGN.US,D,20200717,000000,0.209,0.2144,0.2054,0.207,5814708,0
+OCGN.US,D,20200720,000000,0.2129,0.256,0.205,0.248,28509828,0
+OCGN.US,D,20200721,000000,0.259,0.495,0.25,0.3999,219702814,0
+OCGN.US,D,20200722,000000,0.376,0.38,0.2821,0.3147,71203927,0
+OCGN.US,D,20200723,000000,0.299,0.3,0.28,0.2837,21718098,0
+OCGN.US,D,20200724,000000,0.28,0.4083,0.28,0.3769,103793896,0
+OCGN.US,D,20200727,000000,0.4498,0.76,0.41,0.628,400539998,0
+OCGN.US,D,20200728,000000,0.7517,0.9577,0.6742,0.72,301529418,0
+OCGN.US,D,20200729,000000,0.5883,0.6505,0.5,0.59,113739020,0
+OCGN.US,D,20200730,000000,0.549,0.648,0.54,0.554,42415055,0
+OCGN.US,D,20200731,000000,0.55,0.5899,0.5099,0.5151,25114427,0
+OCGN.US,D,20200803,000000,0.51,0.55,0.451,0.5298,36680221,0
+OCGN.US,D,20200804,000000,0.5351,0.545,0.5,0.5037,14253599,0
+OCGN.US,D,20200805,000000,0.505,0.51,0.4801,0.491,14283376,0
+OCGN.US,D,20200806,000000,0.495,0.495,0.4551,0.4609,13042929,0
+OCGN.US,D,20200807,000000,0.47,0.5985,0.456,0.55,56282482,0
+OCGN.US,D,20200810,000000,0.8,0.802,0.6403,0.705,106573081,0
+OCGN.US,D,20200811,000000,0.6615,0.67,0.59,0.6,27779953,0
+OCGN.US,D,20200812,000000,0.588,0.6021,0.5501,0.5979,16219084,0
+OCGN.US,D,20200813,000000,0.6465,0.648,0.58,0.623,18520768,0
+OCGN.US,D,20200814,000000,0.57,0.58,0.55,0.5648,15214222,0
+OCGN.US,D,20200817,000000,0.53,0.532,0.481,0.497,15973544,0
+OCGN.US,D,20200818,000000,0.51,0.514,0.4696,0.4847,13063078,0
+OCGN.US,D,20200819,000000,0.4857,0.4919,0.473,0.4801,8528228,0
+OCGN.US,D,20200820,000000,0.5,0.5002,0.4652,0.48,9880977,0
+OCGN.US,D,20200821,000000,0.4702,0.4789,0.4324,0.4717,11153078,0
+OCGN.US,D,20200824,000000,0.469,0.47,0.4057,0.41,13345417,0
+OCGN.US,D,20200825,000000,0.4726,0.475,0.4302,0.4607,15074340,0
+OCGN.US,D,20200826,000000,0.4266,0.4336,0.4061,0.415,11562739,0
+OCGN.US,D,20200827,000000,0.41,0.41,0.3677,0.4061,11602591,0
+OCGN.US,D,20200828,000000,0.3929,0.4,0.3834,0.4,4985912,0
+OCGN.US,D,20200831,000000,0.3934,0.3949,0.296,0.3482,18846098,0
+OCGN.US,D,20200901,000000,0.318,0.3372,0.31,0.3304,8251954,0
+OCGN.US,D,20200902,000000,0.3122,0.3188,0.2922,0.309,8567826,0
+OCGN.US,D,20200903,000000,0.31,0.395,0.31,0.3829,28330847,0
+OCGN.US,D,20200904,000000,0.3711,0.375,0.3115,0.342,11419071,0
+OCGN.US,D,20200908,000000,0.3406,0.3419,0.3161,0.325,6163415,0
+OCGN.US,D,20200909,000000,0.3545,0.36,0.326,0.34,7904954,0
+OCGN.US,D,20200910,000000,0.33,0.3315,0.318,0.3272,6097467,0
+OCGN.US,D,20200911,000000,0.3279,0.331,0.31,0.3193,5870134,0
+OCGN.US,D,20200914,000000,0.3184,0.3315,0.305,0.3301,6645427,0
+OCGN.US,D,20200915,000000,0.3351,0.3474,0.3223,0.329,11650766,0
+OCGN.US,D,20200916,000000,0.328,0.3385,0.3132,0.3363,9788508,0
+OCGN.US,D,20200917,000000,0.3333,0.3633,0.325,0.342,12504363,0
+OCGN.US,D,20200918,000000,0.345,0.37,0.3356,0.356,15010215,0
+OCGN.US,D,20200921,000000,0.38,0.383,0.332,0.3419,13793346,0
+OCGN.US,D,20200922,000000,0.34,0.342,0.318,0.334,9225395,0
+OCGN.US,D,20200923,000000,0.32,0.328,0.305,0.31,7129530,0
+OCGN.US,D,20200924,000000,0.294,0.3078,0.28,0.2967,7477622,0
+OCGN.US,D,20200925,000000,0.2932,0.315,0.2851,0.3035,5454582,0
+OCGN.US,D,20200928,000000,0.302,0.3089,0.295,0.2985,4317912,0
+OCGN.US,D,20200929,000000,0.3,0.3249,0.298,0.3056,5435200,0
+OCGN.US,D,20200930,000000,0.308,0.31,0.3,0.31,3943865,0
+OCGN.US,D,20201001,000000,0.307,0.3101,0.2972,0.3033,3395813,0
+OCGN.US,D,20201002,000000,0.299,0.309,0.2956,0.309,4393297,0
+OCGN.US,D,20201005,000000,0.3076,0.3339,0.3006,0.3329,8079135,0
+OCGN.US,D,20201006,000000,0.341,0.3565,0.318,0.3279,11435774,0
+OCGN.US,D,20201007,000000,0.318,0.3363,0.3171,0.3311,4663680,0
+OCGN.US,D,20201008,000000,0.3312,0.3429,0.3221,0.3388,8368734,0
+OCGN.US,D,20201009,000000,0.3818,0.383,0.3502,0.3565,15216643,0
+OCGN.US,D,20201012,000000,0.3523,0.3535,0.33,0.339,6270950,0
+OCGN.US,D,20201013,000000,0.3361,0.339,0.3262,0.3305,3219011,0
+OCGN.US,D,20201014,000000,0.3456,0.3456,0.3232,0.334,3991271,0
+OCGN.US,D,20201015,000000,0.33,0.3302,0.315,0.325,4322144,0
+OCGN.US,D,20201016,000000,0.3262,0.3299,0.3117,0.3164,4263290,0
+OCGN.US,D,20201019,000000,0.322,0.3222,0.31,0.3139,4108097,0
+OCGN.US,D,20201020,000000,0.313,0.3349,0.3088,0.3225,5981487,0
+OCGN.US,D,20201021,000000,0.3235,0.3235,0.3101,0.315,2945342,0
+OCGN.US,D,20201022,000000,0.32,0.3266,0.312,0.32,2637825,0
+OCGN.US,D,20201023,000000,0.3166,0.324,0.3116,0.3234,2982998,0
+OCGN.US,D,20201026,000000,0.3209,0.3242,0.297,0.3074,3246176,0
+OCGN.US,D,20201027,000000,0.3053,0.3068,0.291,0.3,3093806,0
+OCGN.US,D,20201028,000000,0.295,0.2959,0.28,0.2897,3185588,0
+OCGN.US,D,20201029,000000,0.3,0.3,0.2831,0.2923,2449433,0
+OCGN.US,D,20201030,000000,0.2901,0.2919,0.2801,0.2806,2719117,0
+OCGN.US,D,20201102,000000,0.2899,0.2899,0.2501,0.2752,3611834,0
+OCGN.US,D,20201103,000000,0.2799,0.2899,0.2776,0.2874,2317832,0
+OCGN.US,D,20201104,000000,0.29,0.2963,0.2811,0.2838,2142122,0
+OCGN.US,D,20201105,000000,0.2894,0.29,0.2769,0.2869,2298462,0
+OCGN.US,D,20201106,000000,0.2911,0.301,0.2727,0.28,4595064,0
+OCGN.US,D,20201109,000000,0.285,0.297,0.2756,0.2905,5130030,0
+OCGN.US,D,20201110,000000,0.2784,0.3269,0.275,0.308,11957658,0
+OCGN.US,D,20201111,000000,0.31,0.3135,0.291,0.2975,4935403,0
+OCGN.US,D,20201112,000000,0.298,0.2994,0.285,0.2912,2871404,0
+OCGN.US,D,20201113,000000,0.2915,0.292,0.281,0.2882,3165184,0
+OCGN.US,D,20201116,000000,0.2882,0.291,0.282,0.2835,4364916,0
+OCGN.US,D,20201117,000000,0.2868,0.2996,0.283,0.2905,14519550,0
+OCGN.US,D,20201118,000000,0.2923,0.3147,0.2923,0.3064,23738933,0
+OCGN.US,D,20201119,000000,0.308,0.3244,0.29,0.3193,25190577,0
+OCGN.US,D,20201120,000000,0.3232,0.3417,0.3011,0.3119,23279137,0
+OCGN.US,D,20201123,000000,0.3,0.3044,0.29,0.2973,12361128,0
+OCGN.US,D,20201124,000000,0.2968,0.2981,0.285,0.2894,10455889,0
+OCGN.US,D,20201125,000000,0.29,0.2993,0.29,0.292,7798737,0
+OCGN.US,D,20201127,000000,0.3,0.3056,0.292,0.2991,6139127,0
+OCGN.US,D,20201130,000000,0.3,0.3209,0.288,0.3193,22879957,0
+OCGN.US,D,20201201,000000,0.35,0.385,0.3201,0.3403,42502995,0
+OCGN.US,D,20201202,000000,0.3081,0.3242,0.29,0.3185,18788705,0
+OCGN.US,D,20201203,000000,0.3123,0.315,0.3,0.3027,10133771,0
+OCGN.US,D,20201204,000000,0.3015,0.317,0.3,0.3098,11904981,0
+OCGN.US,D,20201207,000000,0.3073,0.314,0.3,0.3048,9510102,0
+OCGN.US,D,20201208,000000,0.3,0.3042,0.2925,0.3025,9136765,0
+OCGN.US,D,20201209,000000,0.3,0.302,0.29,0.296,10971440,0
+OCGN.US,D,20201210,000000,0.2865,0.2958,0.285,0.2907,14451533,0
+OCGN.US,D,20201211,000000,0.315,0.3159,0.2908,0.3049,18746120,0
+OCGN.US,D,20201214,000000,0.296,0.3037,0.2941,0.2951,8630708,0
+OCGN.US,D,20201215,000000,0.292,0.2997,0.29,0.2971,6567713,0
+OCGN.US,D,20201216,000000,0.2975,0.307,0.2957,0.3,7061123,0
+OCGN.US,D,20201217,000000,0.3001,0.304,0.2938,0.2993,6170639,0
+OCGN.US,D,20201218,000000,0.299,0.2997,0.289,0.2935,5395563,0
+OCGN.US,D,20201221,000000,0.2911,0.2962,0.2856,0.294,7558049,0
+OCGN.US,D,20201222,000000,0.4728,0.83,0.4066,0.8052,734079838,0
+OCGN.US,D,20201223,000000,2.04,3.05,1.84,2.6,918194302,0
+OCGN.US,D,20201224,000000,2.24,2.25,1.61,1.76,157141063,0
+OCGN.US,D,20201228,000000,2.39,2.47,2.1,2.25,141117750,0
+OCGN.US,D,20201229,000000,2.16,2.2,1.85,2.17,52226976,0
+OCGN.US,D,20201230,000000,1.99,2.09,1.9,1.97,40912378,0
+OCGN.US,D,20201231,000000,1.88,1.9,1.72,1.83,38374594,0
+OCGN.US,D,20210104,000000,3.42,3.5,2.8,3.07,169856721,0
+OCGN.US,D,20210105,000000,2.98,2.99,2.46,2.77,52027984,0
+OCGN.US,D,20210106,000000,2.6,2.7,2.4,2.61,36786550,0
+OCGN.US,D,20210107,000000,2.56,2.85,2.42,2.8,30713089,0
+OCGN.US,D,20210108,000000,2.68,2.75,2.56,2.69,23763052,0
+OCGN.US,D,20210111,000000,2.58,2.67,2.46,2.49,21835422,0
+OCGN.US,D,20210112,000000,2.3583,2.38,2.11,2.23,27956496,0
+OCGN.US,D,20210113,000000,2.08,2.84,1.96,2.5,90293297,0
+OCGN.US,D,20210114,000000,2.35,2.44,2.18,2.18,22611534,0
+OCGN.US,D,20210115,000000,2.26,2.38,2.12,2.22,17853797,0
+OCGN.US,D,20210119,000000,2.4432,2.45,2.28,2.34,26475978,0
+OCGN.US,D,20210120,000000,2.39,2.39,2.16,2.23,16572482,0
+OCGN.US,D,20210121,000000,2.21,2.34,2.13,2.25,17452162,0
+OCGN.US,D,20210122,000000,2.2,2.25,2.16,2.18,13812350,0
+OCGN.US,D,20210125,000000,2.0732,2.15,2,2.08,23564601,0
+OCGN.US,D,20210126,000000,2.0269,2.03,1.86,1.92,25558120,0
+OCGN.US,D,20210127,000000,1.67,1.81,1.4,1.66,35390269,0
+OCGN.US,D,20210128,000000,1.595,1.98,1.595,1.82,27243042,0
+OCGN.US,D,20210129,000000,1.84,1.95,1.74,1.77,16040809,0
+OCGN.US,D,20210201,000000,1.829,1.85,1.72,1.81,11824455,0
+OCGN.US,D,20210202,000000,2.08,3.73,2.01,3.26,410442111,0
+OCGN.US,D,20210203,000000,2.83,3.03,2.57,2.81,69091149,0
+OCGN.US,D,20210204,000000,3.26,3.69,3.17,3.25,68333519,0
+OCGN.US,D,20210205,000000,3.42,5.9,3.11,5.25,364424769,0
+OCGN.US,D,20210208,000000,9.28,18.77,9.13,15.81,719521503,0
+OCGN.US,D,20210209,000000,12.94,14.59,11.21,12.61,153404029,0
+OCGN.US,D,20210210,000000,11.54,11.59,9.5,10.25,80805086,0
+OCGN.US,D,20210211,000000,9.6,13.5,8.92,10.99,124470756,0
+OCGN.US,D,20210212,000000,9.85,10.91,9.6,10.28,34208578,0
+OCGN.US,D,20210216,000000,11.32,11.97,10.63,10.96,26823073,0
+OCGN.US,D,20210217,000000,10.8,10.85,9.91,10.23,16369071,0
+OCGN.US,D,20210218,000000,9.9501,10.95,9.88,10.17,19493923,0
+OCGN.US,D,20210219,000000,10.45,10.68,10.1,10.27,12903688,0
+OCGN.US,D,20210222,000000,10.21,10.41,9.05,9.18,20475870,0
+OCGN.US,D,20210223,000000,7.71,8.92,6,8.59,38496746,0
+OCGN.US,D,20210224,000000,8.84,9.87,8.65,8.93,19645544,0
+OCGN.US,D,20210225,000000,8.36,8.66,7.84,8,15281390,0
+OCGN.US,D,20210226,000000,8.05,11.95,7.62,10.95,95877407,0
+OCGN.US,D,20210301,000000,10.7235,10.77,9.23,10.02,37867758,0
+OCGN.US,D,20210302,000000,9.52,10.3699,9.37,9.6,17520557,0
+OCGN.US,D,20210303,000000,12.03,14.05,10.4,10.46,181319425,0
+OCGN.US,D,20210304,000000,10.07,10.4,8.4,8.97,36207805,0
+OCGN.US,D,20210305,000000,9.16,9.34,7.48,8.74,33732297,0
+OCGN.US,D,20210308,000000,8.93,9.29,8.3,8.63,23846111,0
+OCGN.US,D,20210309,000000,8.39,9.11,8.2,8.78,29515602,0
+OCGN.US,D,20210310,000000,8.64,8.72,7.93,8.11,24673414,0
+OCGN.US,D,20210311,000000,8.1,10.65,8.03,9.6,94537634,0
+OCGN.US,D,20210312,000000,9.97,10.8,9.75,10,34678579,0
+OCGN.US,D,20210315,000000,9.7,10.45,9.245,9.9,46606370,0
+OCGN.US,D,20210316,000000,9.86,10.15,8.84,9.13,20302840,0
+OCGN.US,D,20210317,000000,8.85,9.56,8.84,9.55,17050484,0
+OCGN.US,D,20210318,000000,9.21,10.35,8.76,8.9,33028460,0
+OCGN.US,D,20210319,000000,8.92,9.06,8.64,8.92,24255773,0
+OCGN.US,D,20210322,000000,8.92,9.04,8.41,8.53,14026899,0
+OCGN.US,D,20210323,000000,8.405,8.58,7.955,8.08,14799944,0
+OCGN.US,D,20210324,000000,8.04,8.16,7.36,7.42,16086680,0
+OCGN.US,D,20210325,000000,7.11,7.88,6.66,7.7,16150082,0
+OCGN.US,D,20210326,000000,7.75,7.75,6.9,7.13,12790877,0
+OCGN.US,D,20210329,000000,6.98,7,6.49,6.5,13387808,0
+OCGN.US,D,20210330,000000,6.15,7.07,5.85,6.75,23092516,0
+OCGN.US,D,20210331,000000,7.75,7.75,6.72,6.79,29762385,0
+OCGN.US,D,20210401,000000,6.9,6.96,6.63,6.7,11062021,0
+OCGN.US,D,20210405,000000,6.7549,6.8,6.44,6.57,10053055,0
+OCGN.US,D,20210406,000000,6.53,6.53,6.15,6.35,10399020,0
+OCGN.US,D,20210407,000000,6.4,8.25,6.28,6.89,86840511,0
+OCGN.US,D,20210408,000000,7.06,7.33,6.65,6.91,21545285,0
+OCGN.US,D,20210409,000000,6.79,7.25,6.7582,6.96,18215990,0
+OCGN.US,D,20210412,000000,6.94,7.0799,6.66,6.68,11063459,0
+OCGN.US,D,20210413,000000,6.84,6.98,6.55,6.71,13071335,0
+OCGN.US,D,20210414,000000,6.7478,7.49,6.68,6.9,32970027,0
+OCGN.US,D,20210415,000000,6.86,6.89,6.06,6.15,18546813,0
+OCGN.US,D,20210416,000000,5.91,5.99,5.51,5.78,17410051,0
+OCGN.US,D,20210419,000000,5.39,5.93,5.29,5.64,12351110,0
+OCGN.US,D,20210420,000000,5.61,5.67,5.2375,5.52,13478720,0
+OCGN.US,D,20210421,000000,6.7,6.76,5.83,6.5,136483056,0
+OCGN.US,D,20210422,000000,6.71,9.55,6.58,9.29,231428340,0
+OCGN.US,D,20210423,000000,9.68,13.65,8.7,9.63,504643510,0
+OCGN.US,D,20210426,000000,11.06,12.6,10.78,11.59,270360043,0
+OCGN.US,D,20210427,000000,10.74,11.72,9.91,11.66,115682170,0
+OCGN.US,D,20210428,000000,11.19,11.86,10.81,11.21,81986034,0
+OCGN.US,D,20210429,000000,11,12.35,10.4,11.96,140355214,0
+OCGN.US,D,20210430,000000,11.45,13.37,11.39,12.67,164400936,0
+OCGN.US,D,20210503,000000,13.93,16.2,13.83,15.68,282311352,0
+OCGN.US,D,20210504,000000,13.84,13.84,11.865,12.51,90958408,0
+OCGN.US,D,20210505,000000,12.89,13.75,10.88,10.91,95972538,0
+OCGN.US,D,20210506,000000,9.61,10.53,9.02,9.58,83460456,0
+OCGN.US,D,20210507,000000,8.035,9.86,7.61,9.185,177794503,0
+OCGN.US,D,20210510,000000,8.885,10.62,8.62,10.17,118069590,0
+OCGN.US,D,20210511,000000,9.4,10.16,9.18,9.9,66168009,0
+OCGN.US,D,20210512,000000,9.8,10.6301,8.52,8.61,67974911,0
+OCGN.US,D,20210513,000000,8.97,9.25,7.813,8.23,53401028,0
+OCGN.US,D,20210514,000000,8.25,8.8,8.01,8.75,42018297,0
+OCGN.US,D,20210517,000000,8.74,9.11,8.48,8.6,31860009,0
+OCGN.US,D,20210518,000000,8.54,9.59,8.36,9.3,53260571,0
+OCGN.US,D,20210519,000000,8.9,9.245,8.52,8.76,29418315,0
+OCGN.US,D,20210520,000000,8.89,9.37,8.68,9.08,30207992,0
+OCGN.US,D,20210521,000000,9.04,9.28,8.66,8.66,19469090,0
+OCGN.US,D,20210524,000000,8.709,8.71,7.89,7.96,26900331,0
+OCGN.US,D,20210525,000000,8.55,8.65,7.87,7.95,41254456,0
+OCGN.US,D,20210526,000000,7.34,7.855,7.26,7.66,42872792,0
+OCGN.US,D,20210527,000000,7.73,8.76,7.68,8.71,58546536,0
+OCGN.US,D,20210528,000000,8.87,9.1,8.32,8.73,38691541,0
+OCGN.US,D,20210601,000000,8.37,8.7,8.26,8.57,20262951,0
+OCGN.US,D,20210602,000000,8.3,9.55,8.03,9.455,52931444,0
+OCGN.US,D,20210603,000000,9.012,9.54,8.8101,8.89,38412030,0
+OCGN.US,D,20210604,000000,8.95,9.09,8.64,8.72,22474892,0
+OCGN.US,D,20210607,000000,8.8977,10.94,8.88,10.3,72464124,0
+OCGN.US,D,20210608,000000,10.17,11.05,9.42,10.14,39439644,0
+OCGN.US,D,20210609,000000,9.87,10.08,9.04,9.31,30016025,0
+OCGN.US,D,20210610,000000,6.82,8,6.51,6.69,143568529,0
+OCGN.US,D,20210611,000000,6.89,7.05,6.15,6.34,46986352,0
+OCGN.US,D,20210614,000000,6.02,6.53,5.96,6.13,29813702,0
+OCGN.US,D,20210615,000000,7.08,7.35,6.26,6.26,100801886,0
+OCGN.US,D,20210616,000000,6.43,6.58,6.22,6.51,26538293,0
+OCGN.US,D,20210617,000000,6.48,6.8,6.4,6.54,23839922,0
+OCGN.US,D,20210618,000000,6.5,6.67,6.33,6.57,22634576,0
+OCGN.US,D,20210621,000000,6.42,7.55,6.28,7.4,59760764,0
+OCGN.US,D,20210622,000000,7.32,7.45,6.885,7.41,34581251,0
+OCGN.US,D,20210623,000000,7.36,7.65,7.11,7.56,26814606,0
+OCGN.US,D,20210624,000000,7.43,8.57,7.4,8.17,49311749,0
+OCGN.US,D,20210625,000000,8.2,8.43,7.84,8.35,46814864,0
+OCGN.US,D,20210628,000000,8.43,8.7,8.19,8.63,25170288,0
+OCGN.US,D,20210629,000000,8.53,9.02,8.34,8.46,32302441,0
+OCGN.US,D,20210630,000000,8.48,8.54,7.9,8.03,23361410,0
+OCGN.US,D,20210701,000000,7.9183,8.02,7.57,7.83,17017563,0
+OCGN.US,D,20210702,000000,7.51,7.75,7.02,7.29,21061146,0
+OCGN.US,D,20210706,000000,8.28,8.29,7.46,7.53,31333751,0
+OCGN.US,D,20210707,000000,7.35,7.46,6.96,7.16,20043307,0
+OCGN.US,D,20210708,000000,6.81,7.69,6.75,7.5,24222847,0
+OCGN.US,D,20210709,000000,7.4714,7.4714,7.13,7.27,13462272,0
+OCGN.US,D,20210712,000000,7.3,7.38,6.86,6.98,15183879,0
+OCGN.US,D,20210713,000000,6.9,6.96,6.63,6.72,13319488,0
+OCGN.US,D,20210714,000000,6.71,6.84,6.42,6.44,13342107,0
+OCGN.US,D,20210715,000000,6.8,6.85,6.11,6.36,20331204,0
+OCGN.US,D,20210716,000000,6.44,6.8499,6.325,6.66,19061152,0
+OCGN.US,D,20210719,000000,6.49,7.6699,6.37,7.52,39674933,0
+OCGN.US,D,20210720,000000,7.5,7.64,7,7.42,23837711,0
+OCGN.US,D,20210721,000000,7.3,7.74,7.21,7.7,15718792,0
+OCGN.US,D,20210722,000000,7.59,7.675,7.06,7.08,11992114,0
+OCGN.US,D,20210723,000000,7.08,7.36,6.92,6.94,10251547,0
+OCGN.US,D,20210726,000000,7.001,7.0774,6.78,6.82,11000366,0
+OCGN.US,D,20210727,000000,6.89,7.02,6.665,6.9,8734531,0
+OCGN.US,D,20210728,000000,6.89,7.3,6.8339,7.06,10757256,0
+OCGN.US,D,20210729,000000,7.0798,7.105,6.82,6.82,7377020,0
+OCGN.US,D,20210730,000000,6.8632,6.93,6.67,6.71,7098297,0
+OCGN.US,D,20210802,000000,6.7823,7.02,6.68,6.85,8999423,0
+OCGN.US,D,20210803,000000,6.87,7.1,6.69,7.05,13572546,0
+OCGN.US,D,20210804,000000,6.96,7.2901,6.78,6.79,12808752,0
+OCGN.US,D,20210805,000000,7.1289,7.78,6.98,7.49,35017414,0
+OCGN.US,D,20210806,000000,7.2,8.35,7.19,7.86,30351870,0
+OCGN.US,D,20210809,000000,7.94,8.37,7.9,8.12,15881127,0
+OCGN.US,D,20210810,000000,8.2124,9.35,8.17,8.51,32995843,0
+OCGN.US,D,20210811,000000,8.66,8.67,7.56,7.88,21062228,0
+OCGN.US,D,20210812,000000,7.68,8.35,7.6,7.97,13159202,0
+OCGN.US,D,20210813,000000,7.9043,7.94,7.4,7.42,9046848,0
+OCGN.US,D,20210816,000000,7.35,7.37,7.025,7.06,8656519,0
+OCGN.US,D,20210817,000000,7.08,7.36,7.015,7.18,8119832,0
+OCGN.US,D,20210818,000000,7.11,7.25,6.821,7.16,7815444,0
+OCGN.US,D,20210819,000000,7.09,7.13,6.86,6.88,8035675,0
+OCGN.US,D,20210820,000000,6.91,7.3482,6.8803,7.3,8544381,0
+OCGN.US,D,20210823,000000,7.332,7.75,7.3,7.65,7713257,0
+OCGN.US,D,20210824,000000,7.67,7.72,7.37,7.58,8123822,0
+OCGN.US,D,20210825,000000,7.5347,7.98,7.45,7.68,8982511,0
+OCGN.US,D,20210826,000000,7.65,7.92,7.4201,7.45,6197228,0
+OCGN.US,D,20210827,000000,7.46,7.67,7.41,7.54,6176114,0
+OCGN.US,D,20210830,000000,7.6,7.6576,7.25,7.27,6129606,0
+OCGN.US,D,20210831,000000,7.2578,7.76,7.2578,7.59,7306931,0
+OCGN.US,D,20210901,000000,7.5887,7.78,7.48,7.52,6877913,0
+OCGN.US,D,20210902,000000,7.52,7.73,7.5,7.65,4454988,0
+OCGN.US,D,20210903,000000,7.67,7.67,7.3001,7.43,6860924,0
+OCGN.US,D,20210907,000000,7.38,7.51,7.21,7.31,5412854,0
+OCGN.US,D,20210908,000000,7.33,7.38,7.065,7.11,4875264,0
+OCGN.US,D,20210909,000000,7.1338,7.5694,7,7.36,6955692,0
+OCGN.US,D,20210910,000000,7.44,7.4782,7.14,7.15,4134923,0
+OCGN.US,D,20210913,000000,7.36,8.75,7.14,8.28,77380153,0
+OCGN.US,D,20210914,000000,8.15,8.17,7.41,7.55,21798235,0
+OCGN.US,D,20210915,000000,7.64,7.93,7.3,7.53,15446464,0
+OCGN.US,D,20210916,000000,7.49,7.58,7.27,7.54,7862363,0
+OCGN.US,D,20210917,000000,7.6,7.94,7.52,7.93,14999229,0
+OCGN.US,D,20210920,000000,7.469,7.87,7.3606,7.44,9260843,0
+OCGN.US,D,20210921,000000,7.53,7.7,7.429,7.55,7418827,0
+OCGN.US,D,20210922,000000,7.6,7.65,7.42,7.5,5757417,0
+OCGN.US,D,20210923,000000,7.57,7.625,7.46,7.61,6032747,0
+OCGN.US,D,20210924,000000,7.5253,8.08,7.52,7.53,15139122,0
+OCGN.US,D,20210927,000000,7.59,7.95,7.54,7.67,10623498,0
+OCGN.US,D,20210928,000000,7.49,7.5,7.11,7.14,13085573,0
+OCGN.US,D,20210929,000000,7.2071,7.24,6.77,6.82,11466128,0
+OCGN.US,D,20210930,000000,6.865,7.24,6.8471,7.18,6925131,0
+OCGN.US,D,20211001,000000,7.15,7.16,6.75,6.98,10041660,0
+OCGN.US,D,20211004,000000,7.02,7.0448,6.72,6.75,9443635,0
+OCGN.US,D,20211005,000000,7.25,7.59,6.72,6.93,33717124,0
+OCGN.US,D,20211006,000000,6.83,7.01,6.79,6.8,7700586,0
+OCGN.US,D,20211007,000000,6.85,7.12,6.78,7.09,7567512,0
+OCGN.US,D,20211008,000000,7.11,7.37,7.01,7.07,10403945,0
+OCGN.US,D,20211011,000000,7.08,7.75,6.96,7.69,15893515,0
+OCGN.US,D,20211012,000000,8.22,9.47,8.01,9.11,105666358,0
+OCGN.US,D,20211013,000000,8.76,9.32,8.3201,9.23,36714608,0
+OCGN.US,D,20211014,000000,8.9,10.6,8.81,10.05,73314847,0
+OCGN.US,D,20211015,000000,10.06,10.07,8.56,8.66,44375918,0
+OCGN.US,D,20211018,000000,8.14,8.81,8.1,8.26,23356423,0
+OCGN.US,D,20211019,000000,8.24,8.659,8.23,8.33,12341470,0
+OCGN.US,D,20211020,000000,8.5,9.1,8.41,8.78,18253175,0
+OCGN.US,D,20211021,000000,8.779,9.04,8.27,8.46,14843480,0
+OCGN.US,D,20211022,000000,8.032,8.39,7.75,8.32,21471549,0
+OCGN.US,D,20211025,000000,8.262,9.38,8.2,9.34,37897495,0
+OCGN.US,D,20211026,000000,11.12,13.23,8.3149,9.15,238459258,0
+OCGN.US,D,20211027,000000,9.19,9.85,9.09,9.61,40668449,0
+OCGN.US,D,20211028,000000,9.43,10.63,9.41,10.48,38410016,0
+OCGN.US,D,20211029,000000,10.39,11.98,10.3503,11.84,53229684,0
+OCGN.US,D,20211101,000000,12.59,14.5,12.33,13.98,108222787,0
+OCGN.US,D,20211102,000000,14.24,16.28,11.85,15.67,179398948,0
+OCGN.US,D,20211103,000000,17.41,17.65,12.3,12.73,214928444,0
+OCGN.US,D,20211104,000000,11.14,11.48,9.55,10.06,97188636,0
+OCGN.US,D,20211105,000000,10.11,10.55,9.841,10.24,50724944,0
+OCGN.US,D,20211108,000000,10.281,10.4,9.31,9.63,34401989,0
+OCGN.US,D,20211109,000000,8.94,9.95,8.8,8.92,31701855,0
+OCGN.US,D,20211110,000000,9.07,9.39,8.48,8.53,26327340,0
+OCGN.US,D,20211111,000000,8.515,8.98,8.03,8.69,29331415,0
+OCGN.US,D,20211112,000000,8.67,8.86,8.36,8.82,12906092,0
+OCGN.US,D,20211115,000000,8.7428,8.7729,8.27,8.3,11721016,0
+OCGN.US,D,20211116,000000,8.2,8.31,7.83,8.13,15461901,0
+OCGN.US,D,20211117,000000,8.1,8.15,7.65,7.65,13147574,0
+OCGN.US,D,20211118,000000,7.76,7.9,7.18,7.26,14085919,0
+OCGN.US,D,20211119,000000,7.26,8.11,7.17,7.72,22241574,0
+OCGN.US,D,20211122,000000,7.79,7.905,7.375,7.58,11834574,0
+OCGN.US,D,20211123,000000,7.34,7.55,7.08,7.31,12038065,0
+OCGN.US,D,20211124,000000,7.42,7.42,7.06,7.1,8668905,0
+OCGN.US,D,20211126,000000,6,7.17,5.99,6.45,36394202,0
+OCGN.US,D,20211129,000000,6.74,6.75,6.4,6.43,17122787,0
+OCGN.US,D,20211130,000000,6.49,6.59,6.19,6.34,13367753,0
+OCGN.US,D,20211201,000000,6.31,6.66,6.03,6.03,15024441,0
+OCGN.US,D,20211202,000000,5.97,6.36,5.83,6.31,13462985,0
+OCGN.US,D,20211203,000000,6.315,6.4,5.65,5.76,17020983,0
+OCGN.US,D,20211206,000000,5.445,5.6099,5.25,5.4,13428369,0
+OCGN.US,D,20211207,000000,5.55,6.19,5.4,5.97,17263731,0
+OCGN.US,D,20211208,000000,5.98,6.125,5.8,6.03,8823225,0
+OCGN.US,D,20211209,000000,6.48,6.5,5.59,5.65,22997949,0
+OCGN.US,D,20211210,000000,5.63,5.69,5.26,5.35,12659685,0
+OCGN.US,D,20211213,000000,5.36,5.45,5.14,5.3,10529841,0
+OCGN.US,D,20211214,000000,5.2094,5.28,4.68,4.81,21984123,0
+OCGN.US,D,20211215,000000,5.08,5.58,4.74,5.42,25919933,0
+OCGN.US,D,20211216,000000,5.46,5.52,5,5.02,12491458,0
+OCGN.US,D,20211217,000000,4.95,5.25,4.88,5.24,21098427,0
+OCGN.US,D,20211220,000000,5.78,5.78,5.04,5.17,23131815,0
+OCGN.US,D,20211221,000000,5.22,5.53,5.122,5.46,13115722,0
+OCGN.US,D,20211222,000000,5.38,5.41,5.04,5.14,10134965,0
+OCGN.US,D,20211223,000000,5.12,5.37,5.0268,5.3,8994853,0
+OCGN.US,D,20211227,000000,5.21,5.28,5.08,5.11,7261788,0
+OCGN.US,D,20211228,000000,5.09,5.19,4.66,4.72,13534391,0
+OCGN.US,D,20211229,000000,4.652,4.678,4.21,4.38,15179498,0
+OCGN.US,D,20211230,000000,4.17,5.06,4.13,4.83,24138131,0
+OCGN.US,D,20211231,000000,4.87,4.88,4.53,4.55,11271463,0
+OCGN.US,D,20220103,000000,4.57,4.9,4.4599,4.72,10817405,0
+OCGN.US,D,20220104,000000,4.64,4.6699,4.35,4.47,10146537,0
+OCGN.US,D,20220105,000000,4.3835,4.4525,4.16,4.18,10204441,0
+OCGN.US,D,20220106,000000,4.18,4.33,3.905,4.13,8945430,0
+OCGN.US,D,20220107,000000,4.06,4.23,4.02,4.06,7709873,0
+OCGN.US,D,20220110,000000,4.25,4.36,3.88,4.32,16920714,0
+OCGN.US,D,20220111,000000,4.14,4.375,4.1,4.16,9365950,0
+OCGN.US,D,20220112,000000,4.6,4.64,4.15,4.17,23328874,0
+OCGN.US,D,20220113,000000,4.17,4.32,4.01,4.02,11048497,0
+OCGN.US,D,20220114,000000,3.9751,4.26,3.91,4.25,11895472,0
+OCGN.US,D,20220118,000000,4.0745,4.25,4,4,10145294,0
+OCGN.US,D,20220119,000000,4.04,4.12,3.73,3.73,15333263,0
+OCGN.US,D,20220120,000000,3.691,3.84,3.545,3.56,12872817,0
+OCGN.US,D,20220121,000000,3.45,3.46,3.18,3.28,16583687,0
+OCGN.US,D,20220124,000000,3.15,3.34,2.87,3.32,15712207,0
+OCGN.US,D,20220125,000000,3.22,3.44,3.161,3.38,6340906,0
+OCGN.US,D,20220126,000000,3.45,3.51,3.12,3.15,9652114,0
+OCGN.US,D,20220127,000000,3.33,3.355,2.93,2.95,10616608,0
+OCGN.US,D,20220128,000000,2.97,3.13,2.87,3.12,9729132,0
+OCGN.US,D,20220131,000000,3.22,3.67,3.19,3.55,16130899,0
+OCGN.US,D,20220201,000000,3.55,3.94,3.48,3.87,15560613,0
+OCGN.US,D,20220202,000000,3.92,3.955,3.541,3.63,9255700,0
+OCGN.US,D,20220203,000000,3.5184,3.7196,3.43,3.48,5519235,0
+OCGN.US,D,20220204,000000,3.5,3.65,3.4771,3.59,6215502,0
+OCGN.US,D,20220207,000000,3.57,3.77,3.52,3.57,5653431,0
+OCGN.US,D,20220208,000000,3.57,3.61,3.42,3.51,3662491,0
+OCGN.US,D,20220209,000000,3.52,3.986,3.5124,3.98,12418537,0
+OCGN.US,D,20220210,000000,3.789,4.16,3.76,3.87,10482291,0
+OCGN.US,D,20220211,000000,3.88,4.1,3.75,3.8,6325417,0
+OCGN.US,D,20220214,000000,3.8,3.88,3.6299,3.64,5089318,0
+OCGN.US,D,20220215,000000,3.7552,3.9,3.72,3.9,6211877,0
+OCGN.US,D,20220216,000000,3.89,3.89,3.72,3.82,4090790,0
+OCGN.US,D,20220217,000000,3.73,3.8083,3.47,3.5,6179836,0
+OCGN.US,D,20220218,000000,3.56,3.6,3.391,3.46,12924379,0
+OCGN.US,D,20220222,000000,3.85,4.53,3.72,4.23,69548833,0
+OCGN.US,D,20220223,000000,3.43,3.48,3.12,3.13,29151035,0
+OCGN.US,D,20220224,000000,2.97,3.13,2.89,3.055,21963623,0
+OCGN.US,D,20220225,000000,3.18,3.26,2.93,3.22,14283123,0
+OCGN.US,D,20220228,000000,3.14,3.565,3.11,3.52,15121776,0
+OCGN.US,D,20220301,000000,3.46,3.69,3.43,3.57,7452269,0
+OCGN.US,D,20220302,000000,3.59,3.61,3.35,3.51,6979519,0
+OCGN.US,D,20220303,000000,3.49,3.5,3.27,3.29,5184689,0
+OCGN.US,D,20220304,000000,2.41,2.86,2.37,2.53,34055824,0
+OCGN.US,D,20220307,000000,2.35,2.54,2.35,2.5,11826696,0
+OCGN.US,D,20220308,000000,2.35,2.51,2.16,2.44,19148543,0
+OCGN.US,D,20220309,000000,2.47,2.69,2.45,2.65,12373328,0
+OCGN.US,D,20220310,000000,2.57,2.66,2.48,2.65,5880907,0
+OCGN.US,D,20220311,000000,2.62,2.67,2.41,2.45,6832084,0
+OCGN.US,D,20220314,000000,2.42,2.6,2.285,2.34,9642192,0
+OCGN.US,D,20220315,000000,2.36,2.8,2.36,2.71,13785657,0
+OCGN.US,D,20220316,000000,2.71,2.89,2.6,2.87,12773022,0
+OCGN.US,D,20220317,000000,2.85,3.29,2.81,3.29,12096671,0
+OCGN.US,D,20220318,000000,3.2,3.74,3.2,3.72,43872642,0
+OCGN.US,D,20220321,000000,3.692,4.03,3.6,3.72,16918397,0
+OCGN.US,D,20220322,000000,3.75,3.9,3.68,3.84,10907110,0
+OCGN.US,D,20220323,000000,3.75,3.98,3.65,3.67,9655407,0
+OCGN.US,D,20220324,000000,3.71,3.76,3.51,3.74,8371028,0
+OCGN.US,D,20220325,000000,3.65,3.7095,3.47,3.48,6935179,0
+OCGN.US,D,20220328,000000,3.33,3.54,3.215,3.35,9556405,0
+OCGN.US,D,20220329,000000,3.34,3.72,3.34,3.58,9589525,0
+OCGN.US,D,20220330,000000,3.56,3.6999,3.36,3.37,7817078,0
+OCGN.US,D,20220331,000000,3.44,3.44,3.29,3.3,4081198,0
+OCGN.US,D,20220401,000000,3.32,3.4692,3.12,3.3,10676978,0
+OCGN.US,D,20220404,000000,3.09,3.48,3.06,3.45,8946342,0
+OCGN.US,D,20220405,000000,3.34,3.45,3.25,3.26,6304436,0
+OCGN.US,D,20220406,000000,3.25,3.2533,3.07,3.19,5951027,0
+OCGN.US,D,20220407,000000,3.2,3.2,2.97,3.05,4635776,0
+OCGN.US,D,20220408,000000,3.02,3.15,2.93,2.96,4831915,0
+OCGN.US,D,20220411,000000,2.91,3.0398,2.8693,2.9,5485931,0
+OCGN.US,D,20220412,000000,2.69,2.8899,2.66,2.79,10288591,0
+OCGN.US,D,20220413,000000,2.77,3.02,2.77,2.97,7368988,0
+OCGN.US,D,20220414,000000,3.02,3.02,2.745,2.76,5752730,0
+OCGN.US,D,20220418,000000,2.9,2.92,2.6,2.6,12667555,0
+OCGN.US,D,20220419,000000,2.61,2.775,2.589,2.71,6531752,0
+OCGN.US,D,20220420,000000,2.72,2.77,2.63,2.7,4920746,0
+OCGN.US,D,20220421,000000,2.72,2.73,2.43,2.46,7413983,0
+OCGN.US,D,20220422,000000,2.46,2.5,2.36,2.4,5266827,0
+OCGN.US,D,20220425,000000,2.37,2.52,2.36,2.48,6027792,0
+OCGN.US,D,20220426,000000,2.45,2.52,2.26,2.27,8949992,0
+OCGN.US,D,20220427,000000,2.3,2.4165,2.22,2.22,5145001,0
+OCGN.US,D,20220428,000000,2.34,2.375,2.1009,2.3,7017232,0
+OCGN.US,D,20220429,000000,2.25,2.41,2.19,2.19,5202544,0
+OCGN.US,D,20220502,000000,2.19,2.3492,2.12,2.34,7299134,0
+OCGN.US,D,20220503,000000,2.3,2.44,2.3,2.4,4816840,0
+OCGN.US,D,20220504,000000,2.41,2.51,2.25,2.5,6965166,0
+OCGN.US,D,20220505,000000,2.4,2.43,2.24,2.28,7716876,0
+OCGN.US,D,20220506,000000,2.17,2.3491,2.11,2.16,5992932,0
+OCGN.US,D,20220509,000000,2.105,2.115,1.94,2,9915814,0
+OCGN.US,D,20220510,000000,2.06,2.18,1.96,2.13,8724851,0
+OCGN.US,D,20220511,000000,2.07,2.1,1.82,1.83,8395714,0
+OCGN.US,D,20220512,000000,1.8,1.98,1.67,1.91,10242885,0
+OCGN.US,D,20220513,000000,1.95,2.13,1.89,2.1,8940336,0
+OCGN.US,D,20220516,000000,2.05,2.155,2,2.01,4704397,0
+OCGN.US,D,20220517,000000,2.1,2.23,2.06,2.22,7231143,0
+OCGN.US,D,20220518,000000,2.11,2.24,2.02,2.06,8860235,0
+OCGN.US,D,20220519,000000,1.99,2.28,1.97,2.24,7821789,0
+OCGN.US,D,20220520,000000,2.28,2.33,2.045,2.23,5234273,0
+OCGN.US,D,20220523,000000,2.28,2.29,2.115,2.19,5581288,0
+OCGN.US,D,20220524,000000,2.2,2.22,2.02,2.08,10141033,0
+OCGN.US,D,20220525,000000,2.05,2.205,2.05,2.17,4959173,0
+OCGN.US,D,20220526,000000,2.15,2.29,2.11,2.21,5264667,0
+OCGN.US,D,20220527,000000,2.22,2.39,2.16,2.39,6795785,0
+OCGN.US,D,20220531,000000,2.36,2.46,2.29,2.37,6075894,0
+OCGN.US,D,20220601,000000,2.36,2.39,2.15,2.17,5839690,0
+OCGN.US,D,20220602,000000,2.195,2.44,2.16,2.44,6315787,0
+OCGN.US,D,20220603,000000,2.375,2.4494,2.26,2.29,8607738,0
+OCGN.US,D,20220606,000000,2.34,2.3997,2.2,2.22,5684987,0
+OCGN.US,D,20220607,000000,2.2,2.5,2.19,2.49,8292834,0
+OCGN.US,D,20220608,000000,2.38,2.58,2.37,2.47,7677852,0
+OCGN.US,D,20220609,000000,2.42,2.46,2.27,2.27,6244875,0
+OCGN.US,D,20220610,000000,2.29,2.32,2.15,2.17,6564277,0
+OCGN.US,D,20220613,000000,2.08,2.115,1.95,1.98,8801856,0
+OCGN.US,D,20220614,000000,2.02,2.02,1.91,1.94,4023280,0
+OCGN.US,D,20220615,000000,1.94,2.09,1.86,2.08,10865196,0
+OCGN.US,D,20220616,000000,2.01,2.01,1.87,1.95,5265414,0
+OCGN.US,D,20220617,000000,2.01,2.21,2.01,2.16,11599623,0
+OCGN.US,D,20220621,000000,2.24,2.38,2.17,2.26,8691259,0
+OCGN.US,D,20220622,000000,2.14,2.46,2.13,2.37,6715690,0
+OCGN.US,D,20220623,000000,2.34,2.54,2.33,2.54,7977219,0
+OCGN.US,D,20220624,000000,2.57,2.67,2.42,2.51,9008849,0
+OCGN.US,D,20220627,000000,2.52,2.52,2.39,2.44,4933051,0
+OCGN.US,D,20220628,000000,2.42,2.4447,2.2,2.25,6603629,0
+OCGN.US,D,20220629,000000,2.25,2.32,2.2,2.26,4192098,0
+OCGN.US,D,20220630,000000,2.21,2.36,2.2,2.27,5032350,0
+OCGN.US,D,20220701,000000,2.27,2.44,2.265,2.42,5350204,0
+OCGN.US,D,20220705,000000,2.4,2.61,2.33,2.6,7320033,0
+OCGN.US,D,20220706,000000,2.59,2.72,2.51,2.52,5197818,0
+OCGN.US,D,20220707,000000,2.52,2.75,2.49,2.74,7359034,0
+OCGN.US,D,20220708,000000,2.7,3.11,2.66,3.1,9537083,0
+OCGN.US,D,20220711,000000,3.06,3.07,2.79,2.8,5193338,0
+OCGN.US,D,20220712,000000,2.78,2.83,2.6,2.75,3890507,0
+OCGN.US,D,20220713,000000,2.65,2.99,2.65,2.91,6620733,0
+OCGN.US,D,20220714,000000,2.86,2.87,2.61,2.63,4482472,0
+OCGN.US,D,20220715,000000,2.71,2.72,2.37,2.58,5159900,0
+OCGN.US,D,20220718,000000,2.6,2.69,2.47,2.48,5271222,0
+OCGN.US,D,20220719,000000,2.51,2.71,2.51,2.71,6195424,0
+OCGN.US,D,20220720,000000,2.74,2.86,2.63,2.71,6146259,0
+OCGN.US,D,20220721,000000,2.74,2.74,2.6,2.63,3883339,0
+OCGN.US,D,20220722,000000,2.65,2.65,2.405,2.41,5004289,0
+OCGN.US,D,20220725,000000,2.455,2.48,2.33,2.45,3157670,0
+OCGN.US,D,20220726,000000,2.42,2.54,2.33,2.44,5148609,0
+OCGN.US,D,20220727,000000,2.5,2.64,2.41,2.63,5604167,0
+OCGN.US,D,20220728,000000,2.6,2.68,2.49,2.62,4112638,0
+OCGN.US,D,20220729,000000,2.62,2.65,2.51,2.58,4191702,0
+OCGN.US,D,20220801,000000,2.51,2.6395,2.485,2.52,3944351,0
+OCGN.US,D,20220802,000000,2.48,2.67,2.48,2.62,4084153,0
+OCGN.US,D,20220803,000000,2.62,2.765,2.62,2.7,4597131,0
+OCGN.US,D,20220804,000000,2.71,2.79,2.68,2.77,5360731,0
+OCGN.US,D,20220805,000000,2.73,2.95,2.68,2.86,6054262,0
+OCGN.US,D,20220808,000000,2.85,2.9,2.723,2.85,4556302,0
+OCGN.US,D,20220809,000000,2.75,2.8,2.57,2.67,5958629,0
+OCGN.US,D,20220810,000000,2.755,2.865,2.735,2.83,5878125,0
+OCGN.US,D,20220811,000000,2.86,2.95,2.665,2.68,6695311,0
+OCGN.US,D,20220812,000000,2.75,2.875,2.697,2.84,5784196,0
+OCGN.US,D,20220815,000000,2.8,2.89,2.78,2.88,3344508,0
+OCGN.US,D,20220816,000000,2.87,2.88,2.72,2.77,5422713,0
+OCGN.US,D,20220817,000000,2.77,2.77,2.67,2.67,4035501,0
+OCGN.US,D,20220818,000000,2.7,2.7,2.49,2.56,4210008,0
+OCGN.US,D,20220819,000000,2.47,2.57,2.45,2.45,4565863,0
+OCGN.US,D,20220822,000000,2.42,2.43,2.34,2.34,3613826,0
+OCGN.US,D,20220823,000000,2.44,2.6494,2.3999,2.56,6605804,0
+OCGN.US,D,20220824,000000,2.57,2.935,2.53,2.88,9214701,0
+OCGN.US,D,20220825,000000,2.86,2.91,2.76,2.83,4218574,0
+OCGN.US,D,20220826,000000,2.84,2.84,2.62,2.64,6379261,0
+OCGN.US,D,20220829,000000,2.59,2.675,2.55,2.56,4032359,0
+OCGN.US,D,20220830,000000,2.62,2.6499,2.52,2.56,4163814,0
+OCGN.US,D,20220831,000000,2.6,2.61,2.51,2.58,3680552,0
+OCGN.US,D,20220901,000000,2.54,2.64,2.475,2.62,3536473,0
+OCGN.US,D,20220902,000000,2.66,2.69,2.4,2.4,5585806,0
+OCGN.US,D,20220906,000000,2.45,2.45,2.2,2.21,4833625,0
+OCGN.US,D,20220907,000000,2.25,2.35,2.2,2.35,5776611,0
+OCGN.US,D,20220908,000000,2.32,2.5,2.29,2.45,3827736,0
+OCGN.US,D,20220909,000000,2.47,2.51,2.445,2.48,3539537,0
+OCGN.US,D,20220912,000000,2.52,2.52,2.37,2.45,3946729,0
+OCGN.US,D,20220913,000000,2.36,2.395,2.225,2.26,7189693,0
+OCGN.US,D,20220914,000000,2.28,2.34,2.19,2.3,5028586,0
+OCGN.US,D,20220915,000000,2.24,2.36,2.24,2.36,4540359,0
+OCGN.US,D,20220916,000000,2.31,2.32,2.16,2.17,11289343,0
+OCGN.US,D,20220919,000000,2.15,2.16,2.05,2.13,5137904,0
+OCGN.US,D,20220920,000000,2.07,2.1202,2.04,2.08,3146855,0
+OCGN.US,D,20220921,000000,2.08,2.11,1.93,1.93,5283521,0
+OCGN.US,D,20220922,000000,1.95,1.95,1.8125,1.84,5222015,0
+OCGN.US,D,20220923,000000,1.79,1.83,1.72,1.79,6038380,0
+OCGN.US,D,20220926,000000,1.825,1.9,1.75,1.75,4053781,0
+OCGN.US,D,20220927,000000,1.81,1.86,1.775,1.82,6071535,0
+OCGN.US,D,20220928,000000,2.07,2.0888,1.85,2.03,12643836,0
+OCGN.US,D,20220929,000000,1.94,1.975,1.78,1.8,5685122,0
+OCGN.US,D,20220930,000000,1.77,1.86,1.76,1.78,4013657,0
+OCGN.US,D,20221003,000000,1.8,1.83,1.72,1.78,4367824,0
+OCGN.US,D,20221004,000000,1.84,1.88,1.81,1.87,5133548,0
+OCGN.US,D,20221005,000000,1.81,1.87,1.765,1.84,4374002,0
+OCGN.US,D,20221006,000000,1.83,1.855,1.76,1.8,4621640,0
+OCGN.US,D,20221007,000000,1.76,1.77,1.655,1.67,5409507,0
+OCGN.US,D,20221010,000000,1.7,1.7,1.58,1.61,4450907,0
+OCGN.US,D,20221011,000000,1.59,1.75,1.55,1.65,4756617,0
+OCGN.US,D,20221012,000000,1.66,1.67,1.5822,1.64,3744239,0
+OCGN.US,D,20221013,000000,1.58,1.71,1.55,1.71,4038050,0
+OCGN.US,D,20221014,000000,1.71,1.74,1.54,1.56,4390568,0
+OCGN.US,D,20221017,000000,1.57,1.69,1.56,1.66,5663053,0
+OCGN.US,D,20221018,000000,1.68,1.71,1.58,1.64,4831019,0
+OCGN.US,D,20221019,000000,1.61,1.65,1.58,1.62,6160050,0
+OCGN.US,D,20221020,000000,1.6,1.7,1.59,1.61,2897906,0
+OCGN.US,D,20221021,000000,1.61,1.72,1.575,1.72,4574410,0
+OCGN.US,D,20221024,000000,1.68,1.705,1.61,1.64,3053275,0
+OCGN.US,D,20221025,000000,1.62,1.75,1.62,1.73,4002181,0
+OCGN.US,D,20221026,000000,1.71,1.87,1.685,1.76,4340322,0
+OCGN.US,D,20221027,000000,1.78,1.8095,1.65,1.67,3880402,0
+OCGN.US,D,20221028,000000,1.69,1.76,1.62,1.75,4605267,0
+OCGN.US,D,20221031,000000,1.72,1.76,1.69,1.72,3360733,0
+OCGN.US,D,20221101,000000,1.76,1.85,1.68,1.7,4016381,0
+OCGN.US,D,20221102,000000,1.68,1.73,1.59,1.59,5742978,0
+OCGN.US,D,20221103,000000,1.59,1.67,1.55,1.58,3487377,0
+OCGN.US,D,20221104,000000,1.63,1.65,1.56,1.6,5912850,0
+OCGN.US,D,20221107,000000,1.63,1.63,1.53,1.53,4283215,0
+OCGN.US,D,20221108,000000,1.57,1.68,1.52,1.64,5189494,0
+OCGN.US,D,20221109,000000,1.63,1.63,1.48,1.48,5676590,0
+OCGN.US,D,20221110,000000,1.56,1.73,1.56,1.71,10617592,0
+OCGN.US,D,20221111,000000,1.69,1.83,1.68,1.77,5687529,0
+OCGN.US,D,20221114,000000,1.75,1.8,1.7,1.71,5203158,0
+OCGN.US,D,20221115,000000,1.75,1.79,1.69,1.72,5218455,0
+OCGN.US,D,20221116,000000,1.71,1.715,1.65,1.65,4803351,0
+OCGN.US,D,20221117,000000,1.6,1.64,1.58,1.61,2671664,0
+OCGN.US,D,20221118,000000,1.67,1.67,1.595,1.61,2631894,0
+OCGN.US,D,20221121,000000,1.61,1.61,1.54,1.56,2758504,0
+OCGN.US,D,20221122,000000,1.58,1.59,1.5,1.55,3418255,0
+OCGN.US,D,20221123,000000,1.54,1.59,1.52,1.55,2526059,0
+OCGN.US,D,20221125,000000,1.55,1.56,1.51,1.51,1240538,0
+OCGN.US,D,20221128,000000,1.5,1.5399,1.45,1.46,3546910,0
+OCGN.US,D,20221129,000000,1.49,1.4988,1.44,1.47,2689734,0
+OCGN.US,D,20221130,000000,1.47,1.56,1.44,1.56,5427961,0
+OCGN.US,D,20221201,000000,1.53,1.57,1.48,1.52,3873753,0
+OCGN.US,D,20221202,000000,1.51,1.61,1.47,1.61,4777120,0
+OCGN.US,D,20221205,000000,1.61,1.62,1.44,1.5,4665319,0
+OCGN.US,D,20221206,000000,1.5,1.5,1.39,1.4,3951030,0
+OCGN.US,D,20221207,000000,1.38,1.42,1.32,1.38,3863344,0
+OCGN.US,D,20221208,000000,1.43,1.44,1.36,1.4,2964050,0
+OCGN.US,D,20221209,000000,1.4,1.42,1.34,1.35,3096669,0
+OCGN.US,D,20221212,000000,1.33,1.49,1.32,1.47,4363465,0
+OCGN.US,D,20221213,000000,1.53,1.57,1.46,1.55,5217908,0
+OCGN.US,D,20221214,000000,1.54,1.62,1.5082,1.59,3490918,0
+OCGN.US,D,20221215,000000,1.57,1.57,1.43,1.45,6872964,0
+OCGN.US,D,20221216,000000,1.54,1.55,1.37,1.53,10540450,0
+OCGN.US,D,20221219,000000,1.49,1.4999,1.33,1.34,4653641,0
+OCGN.US,D,20221220,000000,1.34,1.35,1.3,1.32,2754882,0
+OCGN.US,D,20221221,000000,1.31,1.33,1.24,1.27,5382968,0
+OCGN.US,D,20221222,000000,1.24,1.3,1.17,1.29,4523229,0
+OCGN.US,D,20221223,000000,1.27,1.29,1.18,1.21,4027676,0
+OCGN.US,D,20221227,000000,1.18,1.2,1.11,1.11,4057111,0
+OCGN.US,D,20221228,000000,1.11,1.16,1.09,1.13,3635356,0
+OCGN.US,D,20221229,000000,1.14,1.29,1.13,1.26,7468670,0
+OCGN.US,D,20221230,000000,1.2,1.31,1.2,1.3,4399450,0
+OCGN.US,D,20230103,000000,1.3,1.37,1.24,1.25,3994422,0
+OCGN.US,D,20230104,000000,1.26,1.33,1.24,1.33,3852104,0
+OCGN.US,D,20230105,000000,1.3,1.3,1.25,1.29,3988844,0
+OCGN.US,D,20230106,000000,1.31,1.32,1.25,1.3,3891758,0
+OCGN.US,D,20230109,000000,1.54,1.55,1.25,1.25,29395098,0
+OCGN.US,D,20230110,000000,1.258,1.3,1.24,1.29,7195182,0
+OCGN.US,D,20230111,000000,1.28,1.29,1.24,1.26,6081815,0
+OCGN.US,D,20230112,000000,1.26,1.33,1.22,1.33,8122977,0
+OCGN.US,D,20230113,000000,1.28,1.35,1.26,1.3,7934434,0
+OCGN.US,D,20230117,000000,1.31,1.31,1.25,1.26,5978566,0
+OCGN.US,D,20230118,000000,1.25,1.3,1.2,1.21,5737471,0
+OCGN.US,D,20230119,000000,1.21,1.21,1.15,1.16,3479220,0
+OCGN.US,D,20230120,000000,1.185,1.22,1.14,1.21,4995169,0
+OCGN.US,D,20230123,000000,1.21,1.25,1.18,1.24,6340169,0
+OCGN.US,D,20230124,000000,1.23,1.27,1.205,1.26,4364920,0
+OCGN.US,D,20230125,000000,1.2204,1.26,1.21,1.26,3201599,0
+OCGN.US,D,20230126,000000,1.26,1.28,1.19,1.2,5357658,0
+OCGN.US,D,20230127,000000,1.22,1.27,1.19,1.27,4715781,0
+OCGN.US,D,20230130,000000,1.23,1.28,1.21,1.21,3862165,0
+OCGN.US,D,20230131,000000,1.23,1.27,1.21,1.27,3839058,0
+OCGN.US,D,20230201,000000,1.25,1.28,1.21,1.27,5734438,0
+OCGN.US,D,20230202,000000,1.3,1.4,1.28,1.33,10285107,0
+OCGN.US,D,20230203,000000,1.29,1.35,1.27,1.29,4984034,0
+OCGN.US,D,20230206,000000,1.29,1.31,1.24,1.25,3240410,0
+OCGN.US,D,20230207,000000,1.25,1.26,1.21,1.24,5011979,0
+OCGN.US,D,20230208,000000,1.22,1.24,1.15,1.16,6426799,0
+OCGN.US,D,20230209,000000,1.2,1.2,1.1,1.12,5387706,0
+OCGN.US,D,20230210,000000,1.12,1.14,1.09,1.12,4675917,0
+OCGN.US,D,20230213,000000,1.11,1.13,1.08,1.11,3961162,0
+OCGN.US,D,20230214,000000,1.1,1.12,1.06,1.09,3635101,0
+OCGN.US,D,20230215,000000,1.09,1.1,1.07,1.1,2876991,0
+OCGN.US,D,20230216,000000,1.06,1.1,1.03,1.04,4470045,0
+OCGN.US,D,20230217,000000,1.05,1.09,1.02,1.08,4180165,0
+OCGN.US,D,20230221,000000,1.05,1.06,0.9657,0.9658,11169708,0
+OCGN.US,D,20230222,000000,0.9702,1.01,0.968,1.01,3974774,0
+OCGN.US,D,20230223,000000,1.01,1.012,0.927,0.9781,10952871,0
+OCGN.US,D,20230224,000000,0.9601,0.968,0.931,0.9387,3698715,0
+OCGN.US,D,20230227,000000,0.96,1.01,0.955,0.976,5306812,0
+OCGN.US,D,20230228,000000,0.9754,1.03,0.9501,0.9962,10817139,0
+OCGN.US,D,20230301,000000,1.01,1.02,0.99,0.9984,7740075,0
+OCGN.US,D,20230302,000000,0.9788,1.01,0.9701,0.9997,6839784,0
+OCGN.US,D,20230303,000000,1.01,1.05,0.995,1.04,4785146,0
+OCGN.US,D,20230306,000000,1.02,1.04,0.97,0.9829,5783118,0
+OCGN.US,D,20230307,000000,0.982,1.01,0.96,0.9652,6847866,0
+OCGN.US,D,20230308,000000,0.97,0.9892,0.9119,0.9373,11731756,0
+OCGN.US,D,20230309,000000,0.95,0.9624,0.8836,0.8905,9093397,0
+OCGN.US,D,20230310,000000,0.8856,0.9399,0.845,0.9243,10027111,0
+OCGN.US,D,20230313,000000,0.8914,0.96,0.8914,0.9095,6018208,0
+OCGN.US,D,20230314,000000,0.91,0.9664,0.91,0.9413,6377366,0
+OCGN.US,D,20230315,000000,0.9211,0.9399,0.9,0.9213,10565304,0
+OCGN.US,D,20230316,000000,0.9124,1.02,0.9013,1.01,11265942,0
+OCGN.US,D,20230317,000000,1,1.05,0.9511,0.9681,37527434,0
+OCGN.US,D,20230320,000000,0.9686,0.97,0.91,0.9461,10302060,0
+OCGN.US,D,20230321,000000,0.945,0.9609,0.9323,0.9529,7437776,0
+OCGN.US,D,20230322,000000,0.9691,0.9691,0.891,0.9108,7826841,0
+OCGN.US,D,20230323,000000,0.923,0.9399,0.861501,0.88,5184875,0
+OCGN.US,D,20230324,000000,0.8669,0.9393,0.8669,0.9232,4149853,0
+OCGN.US,D,20230327,000000,0.9352,0.9388,0.88,0.8866,4630137,0
+OCGN.US,D,20230328,000000,0.8995,0.907,0.83,0.83,4584488,0
+OCGN.US,D,20230329,000000,0.852,0.8985,0.84,0.8824,4319606,0
+OCGN.US,D,20230330,000000,0.888,0.8938,0.821,0.8235,4370644,0
+OCGN.US,D,20230331,000000,0.8374,0.8687,0.82,0.8531,3125535,0
+OCGN.US,D,20230403,000000,0.858,0.8885,0.8561,0.8624,2748964,0
+OCGN.US,D,20230404,000000,0.865,0.865,0.8101,0.815,3586596,0
+OCGN.US,D,20230405,000000,0.82,0.823514,0.76,0.7627,3491923,0
+OCGN.US,D,20230406,000000,0.7799,0.8099,0.75,0.7835,2599740,0
+OCGN.US,D,20230410,000000,0.7896,0.798,0.75,0.7516,3821812,0
+OCGN.US,D,20230411,000000,0.76,0.8149,0.7525,0.807,5930623,0
+OCGN.US,D,20230412,000000,0.82,0.828643,0.7802,0.7858,2522825,0
+OCGN.US,D,20230413,000000,0.8145,0.868,0.8,0.851,4105608,0
+OCGN.US,D,20230414,000000,0.8676,0.8719,0.79,0.8002,4910000,0
+OCGN.US,D,20230417,000000,0.8114,0.8206,0.7906,0.8195,2110772,0
+OCGN.US,D,20230418,000000,0.8271,0.8899,0.8111,0.8749,6397673,0
+OCGN.US,D,20230419,000000,0.8501,0.8889,0.834,0.8721,3804003,0
+OCGN.US,D,20230420,000000,0.8587,0.8699,0.8109,0.8216,3693742,0
+OCGN.US,D,20230421,000000,0.82,0.8359,0.781,0.7861,4046263,0
+OCGN.US,D,20230424,000000,0.8,0.81,0.705,0.72,7473984,0
+OCGN.US,D,20230425,000000,0.72,0.74,0.6977,0.7101,8627446,0
+OCGN.US,D,20230426,000000,0.7101,0.7319,0.6803,0.72,9619029,0
+OCGN.US,D,20230427,000000,0.7278,0.7499,0.701,0.7067,5134354,0
+OCGN.US,D,20230428,000000,0.7063,0.7309,0.685,0.7136,5399981,0
+OCGN.US,D,20230501,000000,0.7191,0.7191,0.696,0.6986,3578489,0
+OCGN.US,D,20230502,000000,0.7,0.7051,0.6721,0.6764,5538868,0
+OCGN.US,D,20230503,000000,0.6846,0.7199,0.6751,0.6982,5437462,0
+OCGN.US,D,20230504,000000,0.7018,0.7174,0.6755,0.695,4329044,0
+OCGN.US,D,20230505,000000,0.7267,0.7267,0.69,0.7,5142007,0
+OCGN.US,D,20230508,000000,0.71,0.75,0.71,0.7178,7983783,0
+OCGN.US,D,20230509,000000,0.7214,0.7396,0.7001,0.7277,5158858,0
+OCGN.US,D,20230510,000000,0.74,0.769,0.73,0.746,5444035,0
+OCGN.US,D,20230511,000000,0.755,0.76,0.7,0.7003,5756519,0
+OCGN.US,D,20230512,000000,0.71,0.713,0.6634,0.6756,5303094,0
+OCGN.US,D,20230515,000000,0.6756,0.7418,0.67,0.734,6610927,0
+OCGN.US,D,20230516,000000,0.7,0.747,0.682,0.6932,5887564,0
+OCGN.US,D,20230517,000000,0.7,0.7,0.6763,0.6922,2415057,0
+OCGN.US,D,20230518,000000,0.6963,0.7,0.631,0.6581,10465404,0
+OCGN.US,D,20230519,000000,0.6581,0.6771,0.6505,0.6738,6782967,0
+OCGN.US,D,20230522,000000,0.67,0.732,0.659,0.7173,8525429,0
+OCGN.US,D,20230523,000000,0.72,0.7778,0.7182,0.7189,9572732,0
+OCGN.US,D,20230524,000000,0.5516,0.5668,0.4411,0.4669,45267825,0
+OCGN.US,D,20230525,000000,0.483,0.49,0.448,0.4495,15147545,0
+OCGN.US,D,20230526,000000,0.4495,0.4696,0.44,0.463,12251620,0
+OCGN.US,D,20230530,000000,0.4711,0.4769,0.45,0.4583,10546309,0
+OCGN.US,D,20230531,000000,0.46,0.466,0.45,0.46,7617099,0
+OCGN.US,D,20230601,000000,0.465,0.465,0.445,0.4517,6827913,0
+OCGN.US,D,20230602,000000,0.451,0.4724,0.451,0.4724,7201891,0
+OCGN.US,D,20230605,000000,0.474,0.4888,0.47,0.4705,7383093,0
+OCGN.US,D,20230606,000000,0.47,0.47,0.456,0.4695,7033761,0
+OCGN.US,D,20230607,000000,0.475,0.485,0.4561,0.4646,8109495,0
+OCGN.US,D,20230608,000000,0.4601,0.468599,0.445,0.4634,10086233,0
+OCGN.US,D,20230609,000000,0.4591,0.4661,0.4505,0.4581,7100707,0
+OCGN.US,D,20230612,000000,0.4583,0.4689,0.4488,0.4589,6523443,0
+OCGN.US,D,20230613,000000,0.4666,0.475,0.4578,0.4694,8304605,0
+OCGN.US,D,20230614,000000,0.48,0.5102,0.465,0.5006,9893633,0
+OCGN.US,D,20230615,000000,0.5,0.5388,0.492,0.5367,11672246,0
+OCGN.US,D,20230616,000000,0.55,0.5527,0.5021,0.5136,11961355,0
+OCGN.US,D,20230620,000000,0.5298,0.5579,0.5196,0.553,8958067,0
+OCGN.US,D,20230621,000000,0.575,0.5879,0.5551,0.587,10685275,0
+OCGN.US,D,20230622,000000,0.59,0.5904,0.551001,0.5831,6765139,0
+OCGN.US,D,20230623,000000,0.5747,0.5747,0.52265,0.5297,30640080,0
+OCGN.US,D,20230626,000000,0.5275,0.5532,0.49,0.49,9620174,0
+OCGN.US,D,20230627,000000,0.49,0.5139,0.4761,0.5046,5764550,0
+OCGN.US,D,20230628,000000,0.5046,0.5276,0.4903,0.5241,6877070,0
+OCGN.US,D,20230629,000000,0.5241,0.5315,0.5103,0.5244,4843033,0
+OCGN.US,D,20230630,000000,0.5291,0.5588,0.52,0.5431,5755937,0
+OCGN.US,D,20230703,000000,0.5544,0.5684,0.541401,0.5632,3936690,0
+OCGN.US,D,20230705,000000,0.5678,0.574899,0.54,0.54,6641830,0
+OCGN.US,D,20230706,000000,0.5315,0.5442,0.525101,0.5399,4378298,0
+OCGN.US,D,20230707,000000,0.5465,0.5601,0.5402,0.56,5193822,0
+OCGN.US,D,20230710,000000,0.56,0.619,0.5599,0.5801,8091380,0
+OCGN.US,D,20230711,000000,0.59,0.62,0.5812,0.5882,6685564,0
+OCGN.US,D,20230712,000000,0.6,0.611799,0.561,0.5989,5154834,0
+OCGN.US,D,20230713,000000,0.603,0.603,0.5702,0.5922,5586391,0
+OCGN.US,D,20230714,000000,0.5911,0.5995,0.574099,0.5837,4207658,0
+OCGN.US,D,20230717,000000,0.5891,0.6125,0.5799,0.596,3295590,0
+OCGN.US,D,20230718,000000,0.6,0.6079,0.591,0.5985,3078965,0
+OCGN.US,D,20230719,000000,0.596,0.612,0.5921,0.6005,5997543,0
+OCGN.US,D,20230720,000000,0.605,0.612,0.5927,0.6,6393867,0
+OCGN.US,D,20230721,000000,0.601,0.622,0.595,0.601,6174416,0
+OCGN.US,D,20230724,000000,0.61,0.617999,0.5556,0.5629,9079788,0
+OCGN.US,D,20230725,000000,0.5749,0.5767,0.56,0.56,3041636,0
+OCGN.US,D,20230726,000000,0.569,0.587,0.5615,0.5739,4319545,0
+OCGN.US,D,20230727,000000,0.5799,0.5968,0.571,0.5785,3222657,0
+OCGN.US,D,20230728,000000,0.58,0.5968,0.571,0.596,3825355,0
+OCGN.US,D,20230731,000000,0.6,0.6189,0.5991,0.615,4642467,0
+OCGN.US,D,20230801,000000,0.62,0.62,0.5861,0.6048,4175120,0
+OCGN.US,D,20230802,000000,0.6001,0.604,0.5701,0.5737,3895199,0
+OCGN.US,D,20230803,000000,0.57,0.589,0.57,0.5717,2959315,0
+OCGN.US,D,20230804,000000,0.572,0.5833,0.55,0.5552,3289268,0
+OCGN.US,D,20230807,000000,0.5643,0.5643,0.5201,0.5434,4181076,0
+OCGN.US,D,20230808,000000,0.52,0.5317,0.5121,0.522,4331197,0
+OCGN.US,D,20230809,000000,0.533,0.5348,0.483,0.4905,7410159,0
+OCGN.US,D,20230810,000000,0.5063,0.516,0.4766,0.4984,3889648,0
+OCGN.US,D,20230811,000000,0.4984,0.5009,0.483,0.5009,2046093,0
+OCGN.US,D,20230814,000000,0.4954,0.5,0.4811,0.4918,2915172,0
+OCGN.US,D,20230815,000000,0.5,0.5,0.475,0.4763,1797895,0
+OCGN.US,D,20230816,000000,0.47,0.48,0.44,0.444,3919960,0
+OCGN.US,D,20230817,000000,0.4522,0.463,0.437,0.4391,3534848,0
+OCGN.US,D,20230818,000000,0.4376,0.45,0.4252,0.4419,2597059,0
+OCGN.US,D,20230821,000000,0.45,0.454,0.4319,0.4429,3991760,0
+OCGN.US,D,20230822,000000,0.4318,0.442399,0.397001,0.4032,7967293,0
+OCGN.US,D,20230823,000000,0.42,0.475,0.416,0.4711,9283939,0
+OCGN.US,D,20230824,000000,0.47,0.479899,0.44,0.4667,2880817,0
+OCGN.US,D,20230825,000000,0.46,0.46,0.44,0.457,1844591,0
+OCGN.US,D,20230828,000000,0.47,0.47,0.445,0.4515,1745335,0
+OCGN.US,D,20230829,000000,0.4515,0.4644,0.444,0.4596,1612757,0
+OCGN.US,D,20230830,000000,0.4596,0.462,0.4452,0.4518,1365523,0
+OCGN.US,D,20230831,000000,0.452,0.458388,0.425,0.4311,3013655,0
+OCGN.US,D,20230901,000000,0.4306,0.441,0.421,0.43,1731819,0
+OCGN.US,D,20230905,000000,0.428,0.452,0.4201,0.452,2750940,0
+OCGN.US,D,20230906,000000,0.452,0.4525,0.428,0.43,2443333,0
+OCGN.US,D,20230907,000000,0.4212,0.433,0.4159,0.43,1349225,0
+OCGN.US,D,20230908,000000,0.43,0.43,0.4119,0.4148,1290705,0
+OCGN.US,D,20230911,000000,0.42,0.4318,0.405,0.42,1549214,0
+OCGN.US,D,20230912,000000,0.42,0.436899,0.415,0.42,1023465,0
+OCGN.US,D,20230913,000000,0.438,0.448,0.4223,0.4382,2927899,0
+OCGN.US,D,20230914,000000,0.4355,0.442,0.4224,0.4301,1676643,0
+OCGN.US,D,20230915,000000,0.4275,0.4311,0.4092,0.4092,3542837,0
+OCGN.US,D,20230918,000000,0.414,0.42,0.395,0.4,5245047,0
+OCGN.US,D,20230919,000000,0.3971,0.41,0.39,0.4019,1964797,0
+OCGN.US,D,20230920,000000,0.4025,0.4063,0.3956,0.3956,1586805,0
+OCGN.US,D,20230921,000000,0.391,0.4055,0.391,0.4,2322527,0
+OCGN.US,D,20230922,000000,0.3999,0.403,0.3999,0.4,1128773,0
+OCGN.US,D,20230925,000000,0.401,0.403,0.398,0.4,1042646,0
+OCGN.US,D,20230926,000000,0.4028,0.4214,0.4,0.4053,1459014,0
+OCGN.US,D,20230927,000000,0.4107,0.415,0.403,0.4067,774907,0
+OCGN.US,D,20230928,000000,0.4057,0.41,0.4001,0.405,1118908,0
+OCGN.US,D,20230929,000000,0.41,0.42,0.4,0.4,937226,0
+OCGN.US,D,20231002,000000,0.41,0.411,0.3992,0.4004,1077162,0
+OCGN.US,D,20231003,000000,0.4,0.408,0.399,0.408,1235515,0
+OCGN.US,D,20231004,000000,0.408,0.408,0.398,0.405,802345,0
+OCGN.US,D,20231005,000000,0.4027,0.42,0.3996,0.4136,1359943,0
+OCGN.US,D,20231006,000000,0.4055,0.41539,0.4011,0.407,746248,0
+OCGN.US,D,20231009,000000,0.412,0.412,0.400501,0.4081,716905,0
+OCGN.US,D,20231010,000000,0.433,0.45,0.4205,0.45,3594114,0
+OCGN.US,D,20231011,000000,0.455,0.455,0.4226,0.426,2262396,0
+OCGN.US,D,20231012,000000,0.4352,0.442,0.412,0.4178,1719142,0
+OCGN.US,D,20231013,000000,0.425,0.425,0.415,0.4185,759333,0
+OCGN.US,D,20231016,000000,0.4199,0.4348,0.4163,0.433,1125638,0
+OCGN.US,D,20231017,000000,0.433,0.44,0.4256,0.426,1246776,0
+OCGN.US,D,20231018,000000,0.4326,0.433,0.41,0.4247,1047280,0
+OCGN.US,D,20231019,000000,0.417,0.4207,0.3999,0.4079,1527313,0
+OCGN.US,D,20231020,000000,0.4058,0.4078,0.4,0.4,880999,0
+OCGN.US,D,20231023,000000,0.401,0.4027,0.3905,0.4,1997645,0
+OCGN.US,D,20231024,000000,0.391,0.3998,0.3899,0.3952,1572780,0
+OCGN.US,D,20231025,000000,0.389,0.3901,0.3721,0.3755,1904945,0
+OCGN.US,D,20231026,000000,0.36,0.374,0.345,0.361,2507438,0
+OCGN.US,D,20231027,000000,0.357,0.3644,0.35,0.359,1005718,0
+OCGN.US,D,20231030,000000,0.3544,0.368,0.346,0.36,974285,0
+OCGN.US,D,20231031,000000,0.3657,0.375,0.3551,0.3679,1119820,0
+OCGN.US,D,20231101,000000,0.3668,0.367,0.352,0.3581,682845,0
+OCGN.US,D,20231102,000000,0.3646,0.3778,0.358,0.3709,1473928,0
+OCGN.US,D,20231103,000000,0.3735,0.3951,0.3731,0.385,1401793,0
+OCGN.US,D,20231106,000000,0.3918,0.399,0.376,0.378,944864,0
+OCGN.US,D,20231107,000000,0.38,0.3882,0.37365,0.3796,845648,0
+OCGN.US,D,20231108,000000,0.3799,0.387499,0.375,0.3843,834759,0
+OCGN.US,D,20231109,000000,0.383,0.387,0.3553,0.3685,1431884,0
+OCGN.US,D,20231110,000000,0.3685,0.374,0.351,0.3599,1146878,0
+OCGN.US,D,20231113,000000,0.3603,0.3692,0.351,0.365,879516,0
+OCGN.US,D,20231114,000000,0.365,0.374,0.353,0.374,1648210,0
+OCGN.US,D,20231115,000000,0.377,0.39,0.37,0.3796,1278442,0
+OCGN.US,D,20231116,000000,0.3777,0.3819,0.3609,0.3618,1131421,0
+OCGN.US,D,20231117,000000,0.389,0.39,0.3662,0.3888,1197988,0
+OCGN.US,D,20231120,000000,0.3858,0.4099,0.3793,0.4099,1638650,0
+OCGN.US,D,20231121,000000,0.3927,0.4048,0.383,0.387,936777,0
+OCGN.US,D,20231122,000000,0.386,0.3899,0.3725,0.3887,941516,0
+OCGN.US,D,20231124,000000,0.3827,0.3998,0.38,0.3951,628502,0
+OCGN.US,D,20231127,000000,0.3951,0.4051,0.385,0.3886,1162284,0
+OCGN.US,D,20231128,000000,0.39,0.39,0.3716,0.378,893122,0
+OCGN.US,D,20231129,000000,0.38,0.395,0.38,0.3865,861796,0
+OCGN.US,D,20231130,000000,0.3859,0.3898,0.374,0.3867,992761,0
+OCGN.US,D,20231201,000000,0.3754,0.396,0.3754,0.396,961351,0
+OCGN.US,D,20231204,000000,0.39,0.4,0.386,0.394,1186476,0
+OCGN.US,D,20231205,000000,0.4,0.4,0.3863,0.3894,1017294,0
+OCGN.US,D,20231206,000000,0.3929,0.3985,0.3895,0.3979,1009013,0
+OCGN.US,D,20231207,000000,0.3974,0.3979,0.3863,0.3895,967144,0
+OCGN.US,D,20231208,000000,0.3948,0.395,0.3883,0.3886,797644,0
+OCGN.US,D,20231211,000000,0.395,0.395,0.375,0.376,1458050,0
+OCGN.US,D,20231212,000000,0.37,0.3749,0.36,0.36,1826084,0
+OCGN.US,D,20231213,000000,0.368,0.37,0.36,0.3679,1674300,0
+OCGN.US,D,20231214,000000,0.375,0.375,0.37,0.3735,1629586,0
+OCGN.US,D,20231215,000000,0.3726,0.378,0.3721,0.3775,1985080,0
+OCGN.US,D,20231218,000000,0.3728,0.38,0.3704,0.372,1113623,0
+OCGN.US,D,20231219,000000,0.3899,0.3978,0.375,0.3937,4166695,0
+OCGN.US,D,20231220,000000,0.3935,0.3938,0.375,0.3803,1416769,0
+OCGN.US,D,20231221,000000,0.38,0.4068,0.37,0.4064,7681645,0
+OCGN.US,D,20231222,000000,0.4001,0.456,0.3931,0.45,5837878,0
+OCGN.US,D,20231226,000000,0.4579,0.55,0.4578,0.519,14797044,0
+OCGN.US,D,20231227,000000,0.54,0.57,0.52,0.54,9482299,0
+OCGN.US,D,20231228,000000,0.56,0.5712,0.5537,0.5647,6194006,0
+OCGN.US,D,20231229,000000,0.595,0.6,0.5611,0.575,5906256,0
+OCGN.US,D,20240102,000000,0.586,0.679,0.5803,0.6576,14244209,0
+OCGN.US,D,20240103,000000,0.716,0.7202,0.56,0.653,13525273,0
+OCGN.US,D,20240104,000000,0.65,0.6699,0.62,0.6529,3161139,0
+OCGN.US,D,20240105,000000,0.6749,0.675,0.64,0.669,2742095,0
+OCGN.US,D,20240108,000000,0.6784,0.6784,0.64,0.65,2553237,0
+OCGN.US,D,20240109,000000,0.6606,0.6606,0.615,0.6475,2286655,0
+OCGN.US,D,20240110,000000,0.6526,0.655,0.57,0.5853,3345071,0
+OCGN.US,D,20240111,000000,0.58,0.625,0.5616,0.6149,2567683,0
+OCGN.US,D,20240112,000000,0.6137,0.63,0.582,0.5986,1880189,0
+OCGN.US,D,20240116,000000,0.595,0.598102,0.5406,0.5601,2638584,0
+OCGN.US,D,20240117,000000,0.55,0.5569,0.52,0.52,1806691,0
+OCGN.US,D,20240118,000000,0.524,0.527999,0.5,0.5166,1672664,0
+OCGN.US,D,20240119,000000,0.51,0.5217,0.4905,0.512,1727131,0
+OCGN.US,D,20240122,000000,0.52,0.555,0.5166,0.5339,1742212,0
+OCGN.US,D,20240123,000000,0.5327,0.551,0.52,0.5337,1343344,0
+OCGN.US,D,20240124,000000,0.56,0.5733,0.5461,0.5463,2888256,0
+OCGN.US,D,20240125,000000,0.5503,0.5827,0.548,0.5751,1917617,0
+OCGN.US,D,20240126,000000,0.58,0.58,0.541,0.5411,1333216,0
+OCGN.US,D,20240129,000000,0.5496,0.5743,0.5331,0.5663,1371491,0
+OCGN.US,D,20240130,000000,0.572,0.574299,0.5402,0.5505,1161436,0
+OCGN.US,D,20240131,000000,0.5544,0.5683,0.535,0.5359,1399975,0
+OCGN.US,D,20240201,000000,0.5342,0.55,0.53,0.53,1136401,0
+OCGN.US,D,20240202,000000,0.53,0.554,0.5066,0.5278,1178619,0
+OCGN.US,D,20240205,000000,0.5186,0.5225,0.495,0.504,1314921,0
+OCGN.US,D,20240206,000000,0.52,0.53,0.5055,0.522,1319322,0
+OCGN.US,D,20240207,000000,0.5125,0.5306,0.5,0.53,1418708,0
+OCGN.US,D,20240208,000000,0.525,0.535,0.52,0.5201,1484164,0
+OCGN.US,D,20240209,000000,0.53,0.542,0.5245,0.538,1150398,0
+OCGN.US,D,20240212,000000,0.55,0.65,0.55,0.634,6490782,0
+OCGN.US,D,20240213,000000,0.63,0.6305,0.5651,0.61,2205330,0
+OCGN.US,D,20240214,000000,0.61,0.69,0.61,0.667,5102181,0
+OCGN.US,D,20240215,000000,0.7047,0.755,0.685,0.746,7734647,0
+OCGN.US,D,20240216,000000,0.76,0.98,0.76,0.9491,20049491,0
+OCGN.US,D,20240220,000000,1.26,1.28,1,1.04,41161888,0
+OCGN.US,D,20240221,000000,1.15,1.15,0.9,1.06,26854049,0
+OCGN.US,D,20240222,000000,1.04,1.04,0.908,0.9966,15039988,0
+OCGN.US,D,20240223,000000,0.95,0.9601,0.7425,0.7945,16819280,0
+OCGN.US,D,20240226,000000,0.8546,0.9882,0.84,0.9,13486332,0
+OCGN.US,D,20240227,000000,0.9226,1,0.8627,0.99,9854718,0
+OCGN.US,D,20240228,000000,1.01,1.02,0.912,0.9411,6187308,0
+OCGN.US,D,20240229,000000,0.95,0.9839,0.9,0.936,4753573,0
+OCGN.US,D,20240301,000000,0.95,0.9798,0.9,0.96,3570119,0
+OCGN.US,D,20240304,000000,0.96,0.975,0.8735,0.88,5265218,0
+OCGN.US,D,20240305,000000,0.88,0.8899,0.802,0.863,4567896,0
+OCGN.US,D,20240306,000000,0.8466,0.8782,0.842,0.87,2090308,0
+OCGN.US,D,20240307,000000,0.89,1.03,0.8705,1.01,7808225,0
+OCGN.US,D,20240308,000000,1.04,1.09,0.98,0.988,6580521,0
+OCGN.US,D,20240311,000000,0.9998,1.02,0.93,0.9423,3690708,0
+OCGN.US,D,20240312,000000,0.96,1.01,0.96,0.984,3399228,0
+OCGN.US,D,20240313,000000,1,1.08,0.9901,1.04,5556520,0
+OCGN.US,D,20240314,000000,1.06,1.0892,1.01,1.02,3194074,0
+OCGN.US,D,20240315,000000,1.05,1.09,1.02,1.08,3617909,0
+OCGN.US,D,20240318,000000,1.09,1.22,1.01,1.03,10727147,0
+OCGN.US,D,20240319,000000,1.05,1.1,1.03,1.1,3377325,0
+OCGN.US,D,20240320,000000,1.11,1.25,1.1,1.24,8719803,0
+OCGN.US,D,20240321,000000,1.32,1.6,1.3,1.34,29765575,0
+OCGN.US,D,20240322,000000,1.45,1.71,1.41,1.64,32005125,0
+OCGN.US,D,20240325,000000,1.87,2.105,1.72,1.83,44074756,0
+OCGN.US,D,20240326,000000,1.83,2,1.52,1.73,27657700,0
+OCGN.US,D,20240327,000000,1.73,1.85,1.62,1.78,10594790,0
+OCGN.US,D,20240328,000000,1.75,1.76,1.57,1.64,9169141,0
+OCGN.US,D,20240401,000000,1.61,1.61,1.43,1.54,9286171,0
+OCGN.US,D,20240402,000000,1.44,1.45,1.34,1.38,9604715,0
+OCGN.US,D,20240403,000000,1.37,1.6,1.361,1.505,10014980,0
+OCGN.US,D,20240404,000000,1.56,1.67,1.51,1.51,8234743,0
+OCGN.US,D,20240405,000000,1.58,1.91,1.55,1.83,20801099,0
+OCGN.US,D,20240408,000000,2.01,2.08,1.84,1.88,19662552,0
+OCGN.US,D,20240409,000000,1.87,1.92,1.691,1.71,10220143,0
+OCGN.US,D,20240410,000000,1.76,1.82,1.72,1.8,5751943,0
+OCGN.US,D,20240411,000000,1.85,1.86,1.66,1.69,6795805,0
+OCGN.US,D,20240412,000000,1.69,1.76,1.6,1.71,8058262,0
+OCGN.US,D,20240415,000000,1.67,1.69,1.52,1.59,6894779,0
+OCGN.US,D,20240416,000000,1.55,1.6,1.52,1.59,2985052,0
+OCGN.US,D,20240417,000000,1.595,1.64,1.4,1.44,7220787,0
+OCGN.US,D,20240418,000000,1.48,1.53,1.27,1.32,8069804,0
+OCGN.US,D,20240419,000000,1.29,1.37,1.27,1.315,6565806,0
+OCGN.US,D,20240422,000000,1.35,1.36,1.21,1.24,7685032,0
+OCGN.US,D,20240423,000000,1.21,1.31,1.18,1.25,6900697,0
+OCGN.US,D,20240424,000000,1.27,1.2897,1.15,1.18,7358032,0
+OCGN.US,D,20240425,000000,1.15,1.25,1.11,1.18,6861511,0
+OCGN.US,D,20240426,000000,1.21,1.31,1.19,1.28,5390899,0
+OCGN.US,D,20240429,000000,1.26,1.44,1.26,1.39,7642700,0
+OCGN.US,D,20240430,000000,1.38,1.39,1.2505,1.32,4768316,0
+OCGN.US,D,20240501,000000,1.32,1.44,1.3101,1.39,5070480,0
+OCGN.US,D,20240502,000000,1.41,1.41,1.32,1.32,5058840,0
+OCGN.US,D,20240503,000000,1.36,1.42,1.32,1.33,4822158,0
+OCGN.US,D,20240506,000000,1.34,1.65,1.33,1.63,13437004,0
+OCGN.US,D,20240507,000000,1.6,1.71,1.51,1.57,6477776,0
+OCGN.US,D,20240508,000000,1.56,1.75,1.51,1.72,10308209,0
+OCGN.US,D,20240509,000000,1.7,1.715,1.615,1.67,5386123,0
+OCGN.US,D,20240510,000000,1.67,1.6897,1.54,1.59,4735691,0
+OCGN.US,D,20240513,000000,1.64,1.83,1.6316,1.81,10186502,0
+OCGN.US,D,20240514,000000,1.69,1.82,1.6412,1.7,8835124,0
+OCGN.US,D,20240515,000000,1.74,2,1.69,1.96,15613622,0
+OCGN.US,D,20240516,000000,1.91,2.06,1.9,1.98,9475714,0
+OCGN.US,D,20240517,000000,1.97,2.025,1.8601,1.91,6471250,0
+OCGN.US,D,20240520,000000,1.93,1.97,1.87,1.92,3552818,0
+OCGN.US,D,20240521,000000,1.89,1.89,1.76,1.85,6686091,0
+OCGN.US,D,20240522,000000,1.83,1.835,1.68,1.72,6531461,0
+OCGN.US,D,20240523,000000,1.75,1.82,1.68,1.78,4804183,0
+OCGN.US,D,20240524,000000,1.78,1.82,1.71,1.75,3667229,0
+OCGN.US,D,20240528,000000,1.75,1.79,1.62,1.71,5474849,0
+OCGN.US,D,20240529,000000,1.65,1.685,1.56,1.63,4495999,0
+OCGN.US,D,20240530,000000,1.63,1.735,1.58,1.59,4640939,0
+OCGN.US,D,20240531,000000,1.6,1.73,1.58,1.73,4361999,0
+OCGN.US,D,20240603,000000,1.73,1.78,1.67,1.7,3801052,0
+OCGN.US,D,20240604,000000,1.72,1.8,1.6701,1.79,4288201,0
+OCGN.US,D,20240605,000000,1.77,1.85,1.75,1.81,3106938,0
+OCGN.US,D,20240606,000000,1.8,1.84,1.71,1.73,3320680,0
+OCGN.US,D,20240607,000000,1.69,1.7,1.57,1.6,5126464,0
+OCGN.US,D,20240610,000000,1.62,1.66,1.54,1.55,4031782,0
+OCGN.US,D,20240611,000000,1.54,1.55,1.47,1.525,3301978,0
+OCGN.US,D,20240612,000000,1.57,1.65,1.51,1.54,3615637,0
+OCGN.US,D,20240613,000000,1.55,1.595,1.5,1.52,2800984,0
+OCGN.US,D,20240614,000000,1.51,1.515,1.4,1.42,4692148,0
+OCGN.US,D,20240617,000000,1.44,1.4957,1.34,1.34,5777543,0
+OCGN.US,D,20240618,000000,1.37,1.425,1.34,1.38,3851137,0
+OCGN.US,D,20240620,000000,1.36,1.38,1.26,1.285,5249931,0
+OCGN.US,D,20240621,000000,1.3,1.35,1.28,1.33,16551644,0
+OCGN.US,D,20240624,000000,1.35,1.3651,1.21,1.26,6228582,0
+OCGN.US,D,20240625,000000,1.24,1.3,1.17,1.18,4409949,0
+OCGN.US,D,20240626,000000,1.21,1.3082,1.15,1.28,5668915,0
+OCGN.US,D,20240627,000000,1.27,1.43,1.245,1.43,7678405,0
+OCGN.US,D,20240628,000000,1.51,1.595,1.4,1.55,42033421,0
+OCGN.US,D,20240701,000000,1.53,1.64,1.49,1.625,7729414,0
+OCGN.US,D,20240702,000000,1.59,1.75,1.58,1.61,5895724,0
+OCGN.US,D,20240703,000000,1.59,1.7,1.57,1.64,2679827,0
+OCGN.US,D,20240705,000000,1.64,1.71,1.56,1.71,5255404,0
+OCGN.US,D,20240708,000000,1.69,1.76,1.65,1.745,6142318,0
+OCGN.US,D,20240709,000000,1.73,1.83,1.72,1.805,5546034,0
+OCGN.US,D,20240710,000000,1.76,1.81,1.725,1.81,4287743,0
+OCGN.US,D,20240711,000000,1.81,1.88,1.79,1.84,5556934,0
+OCGN.US,D,20240712,000000,1.8,1.9,1.77,1.88,5398296,0
+OCGN.US,D,20240715,000000,1.86,1.94,1.82,1.91,5046211,0
+OCGN.US,D,20240716,000000,1.93,1.979,1.89,1.95,4708810,0
+OCGN.US,D,20240717,000000,1.9,1.93,1.8,1.83,5915126,0
+OCGN.US,D,20240718,000000,1.75,1.8,1.58,1.635,6261511,0
+OCGN.US,D,20240719,000000,1.64,1.77,1.62,1.66,3455178,0
+OCGN.US,D,20240722,000000,1.67,1.69,1.6,1.64,3116581,0
+OCGN.US,D,20240723,000000,1.61,1.72,1.61,1.7,3173290,0
+OCGN.US,D,20240724,000000,1.7,1.7,1.58,1.6,2490982,0
+OCGN.US,D,20240725,000000,1.57,1.67,1.57,1.63,2338705,0
+OCGN.US,D,20240726,000000,1.63,1.66,1.58,1.64,2392703,0
+OCGN.US,D,20240729,000000,1.62,1.6593,1.48,1.48,4206380,0
+OCGN.US,D,20240730,000000,1.5,1.55,1.39,1.47,5987995,0
+OCGN.US,D,20240731,000000,1.49,1.5,1.39,1.405,5608907,0
+OCGN.US,D,20240801,000000,1.3,1.42,1.25,1.3,23740428,0
+OCGN.US,D,20240802,000000,1.28,1.28,1.2,1.225,5810119,0
+OCGN.US,D,20240805,000000,1.18,1.27,1.08,1.215,7924712,0
+OCGN.US,D,20240806,000000,1.33,1.37,1.27,1.295,4887365,0
+OCGN.US,D,20240807,000000,1.37,1.37,1.18,1.18,5848144,0
+OCGN.US,D,20240808,000000,1.27,1.305,1.17,1.28,4634275,0
+OCGN.US,D,20240809,000000,1.27,1.27,1.2,1.25,3178434,0
+OCGN.US,D,20240812,000000,1.26,1.32,1.25,1.3,4296066,0
+OCGN.US,D,20240813,000000,1.32,1.35,1.28,1.32,3112281,0
+OCGN.US,D,20240814,000000,1.33,1.33,1.27,1.28,2235332,0
+OCGN.US,D,20240815,000000,1.28,1.32,1.28,1.31,3269491,0
+OCGN.US,D,20240816,000000,1.3,1.31,1.22,1.24,3960062,0
+OCGN.US,D,20240819,000000,1.26,1.31,1.24,1.29,2988882,0
+OCGN.US,D,20240820,000000,1.26,1.275,1.2,1.21,6741234,0
+OCGN.US,D,20240821,000000,1.2,1.3,1.2,1.29,3412876,0
+OCGN.US,D,20240822,000000,1.29,1.3,1.22,1.23,2337199,0
+OCGN.US,D,20240823,000000,1.25,1.3,1.23,1.3,2868714,0
+OCGN.US,D,20240826,000000,1.28,1.4,1.28,1.36,4798519,0
+OCGN.US,D,20240827,000000,1.38,1.39,1.31,1.33,3017301,0
+OCGN.US,D,20240828,000000,1.32,1.33,1.24,1.29,4108547,0
+OCGN.US,D,20240829,000000,1.315,1.33,1.27,1.27,2584989,0
+OCGN.US,D,20240830,000000,1.28,1.31,1.26,1.3,2499469,0
+OCGN.US,D,20240903,000000,1.3,1.3,1.18,1.21,5364360,0
+OCGN.US,D,20240904,000000,1.195,1.2,1.16,1.16,2546900,0
+OCGN.US,D,20240905,000000,1.15,1.19,1.1403,1.18,3970828,0
+OCGN.US,D,20240906,000000,1.19,1.2,1.12,1.14,3594608,0
+OCGN.US,D,20240909,000000,1.15,1.25,1.13,1.25,4091524,0
+OCGN.US,D,20240910,000000,1.22,1.25,1.19,1.24,2362914,0
+OCGN.US,D,20240911,000000,1.24,1.2675,1.21,1.23,2342235,0
+OCGN.US,D,20240912,000000,1.23,1.24,1.19,1.2,2120418,0
+OCGN.US,D,20240913,000000,1.21,1.23,1.18,1.21,3564499,0
+OCGN.US,D,20240916,000000,1.22,1.2393,1.16,1.17,3393828,0
+OCGN.US,D,20240917,000000,1.2,1.205,1.1,1.12,5320774,0
+OCGN.US,D,20240918,000000,1.13,1.18,1.1,1.12,3512793,0
+OCGN.US,D,20240919,000000,1.13,1.17,1.12,1.14,3019515,0
+OCGN.US,D,20240920,000000,1.14,1.15,1.09,1.11,6182764,0
+OCGN.US,D,20240923,000000,1.12,1.12,1.04,1.04,4388806,0
+OCGN.US,D,20240924,000000,1.03,1.04,0.9359,0.9762,9479191,0
+OCGN.US,D,20240925,000000,0.99,1.06,0.99,1.025,3046881,0
+OCGN.US,D,20240926,000000,1.03,1.04,0.9701,0.9854,4122434,0
+OCGN.US,D,20240927,000000,0.9904,1.05,0.99,1.02,2618558,0
+OCGN.US,D,20240930,000000,1.01,1.03,0.96,0.9922,4041403,0
+OCGN.US,D,20241001,000000,1,1,0.9457,0.95,3702350,0
+OCGN.US,D,20241002,000000,0.94,0.9939,0.921,0.97,3568968,0
+OCGN.US,D,20241003,000000,0.96,0.9757,0.94,0.9475,2770365,0
+OCGN.US,D,20241004,000000,0.97,1.03,0.9601,1.01,3209586,0
+OCGN.US,D,20241007,000000,0.99,1.03,0.9806,0.9924,2117112,0
+OCGN.US,D,20241008,000000,0.99,1,0.95,0.9582,1932034,0
+OCGN.US,D,20241009,000000,0.96,0.98,0.9405,0.9489,2418522,0
+OCGN.US,D,20241010,000000,0.949,0.965,0.921,0.9485,1800277,0
+OCGN.US,D,20241011,000000,0.96,1.01,0.9354,0.985,2194327,0
+OCGN.US,D,20241014,000000,1,1.0075,0.9435,0.9499,3017812,0
+OCGN.US,D,20241015,000000,0.98,0.98,0.9303,0.9471,5142573,0
+OCGN.US,D,20241016,000000,0.955,0.9598,0.91,0.9391,2901975,0
+OCGN.US,D,20241017,000000,0.9313,0.9538,0.922,0.9301,1615258,0
+OCGN.US,D,20241018,000000,0.93,0.9722,0.9221,0.94,2263332,0
+OCGN.US,D,20241021,000000,0.9451,0.97,0.931286,0.9384,1724262,0
+OCGN.US,D,20241022,000000,0.9362,0.95,0.906,0.93,3631272,0
+OCGN.US,D,20241023,000000,0.93,0.9497,0.909,0.9101,2028024,0
+OCGN.US,D,20241024,000000,0.91,0.924199,0.89,0.8934,2521384,0
+OCGN.US,D,20241025,000000,0.9,0.9899,0.9,0.9246,4178870,0
+OCGN.US,D,20241028,000000,0.9478,1.04,0.931,1.01,5356599,0
+OCGN.US,D,20241029,000000,1.03,1.04,0.9514,0.9633,4655178,0
+OCGN.US,D,20241030,000000,0.9577,1.02,0.936,0.974,3722613,0
+OCGN.US,D,20241031,000000,0.974,0.9892,0.9032,0.911,3460786,0
+OCGN.US,D,20241101,000000,0.9279,0.9565,0.9154,0.9493,2400212,0
+OCGN.US,D,20241104,000000,0.93,0.9771,0.91,0.9575,2820823,0
+OCGN.US,D,20241105,000000,0.95,0.96,0.93,0.9501,1719687,0
+OCGN.US,D,20241106,000000,0.97,1,0.9485,0.9919,4447687,0
+OCGN.US,D,20241107,000000,1.07,1.1,1.04,1.08,5383219,0
+OCGN.US,D,20241108,000000,1.09,1.13,0.95,0.9862,8947715,0
+OCGN.US,D,20241111,000000,1,1.08,1,1.07,4768750,0
+OCGN.US,D,20241112,000000,1.03,1.06,1,1.02,3853692,0
+OCGN.US,D,20241113,000000,1.01,1.05,0.9506,0.9581,3593550,0
+OCGN.US,D,20241114,000000,0.9711,1.08,0.95,1,4859541,0
+OCGN.US,D,20241115,000000,1.02,1.02,0.938,0.9386,5195376,0
+OCGN.US,D,20241118,000000,0.94,0.9649,0.901,0.9112,4237441,0
+OCGN.US,D,20241119,000000,0.9141,0.922,0.864,0.8736,5868198,0
+OCGN.US,D,20241120,000000,0.88,0.94,0.8534,0.9185,4374768,0
+OCGN.US,D,20241121,000000,0.9138,0.9381,0.891,0.9009,2977485,0
+OCGN.US,D,20241122,000000,0.912,0.9298,0.889,0.9074,2462390,0
+OCGN.US,D,20241125,000000,0.9185,0.97,0.915,0.9222,4768021,0
+OCGN.US,D,20241126,000000,0.936,0.9376,0.9001,0.9086,2374704,0
+OCGN.US,D,20241127,000000,0.93,1.01,0.927,0.9698,4411883,0
+OCGN.US,D,20241129,000000,0.97,1.02,0.97,0.9821,2270008,0
+OCGN.US,D,20241202,000000,0.97,0.9949,0.9302,0.9438,3272706,0
+OCGN.US,D,20241203,000000,0.93,0.95,0.9,0.9052,3692422,0
+OCGN.US,D,20241204,000000,0.9169,0.9265,0.88,0.8832,4102981,0
+OCGN.US,D,20241205,000000,0.8816,0.906,0.8656,0.8683,4037431,0
+OCGN.US,D,20241206,000000,0.8727,0.909,0.862,0.87,3102205,0
+OCGN.US,D,20241209,000000,0.8854,0.9295,0.87,0.8892,4344176,0
+OCGN.US,D,20241210,000000,0.88,0.9149,0.842,0.8832,4497660,0
+OCGN.US,D,20241211,000000,0.8785,0.8832,0.8332,0.87,3191246,0
+OCGN.US,D,20241212,000000,0.8554,0.8956,0.8422,0.8524,3605328,0
+OCGN.US,D,20241213,000000,0.86,0.8798,0.823,0.8574,5247704,0
+OCGN.US,D,20241216,000000,0.8307,0.89,0.8131,0.8471,5337624,0
+OCGN.US,D,20241217,000000,0.84,0.85,0.8176,0.8321,3116766,0
+OCGN.US,D,20241218,000000,0.8238,0.8424,0.7417,0.7545,9152223,0
+OCGN.US,D,20241219,000000,0.7701,0.78,0.749,0.7679,7204298,0
+OCGN.US,D,20241220,000000,0.751,0.7999,0.73,0.7743,21582681,0
+OCGN.US,D,20241223,000000,0.7614,0.77,0.7231,0.7401,8048037,0
+OCGN.US,D,20241224,000000,0.7596,0.7596,0.71,0.7182,4211585,0
+OCGN.US,D,20241226,000000,0.71,0.83,0.69,0.8142,6054079,0
+OCGN.US,D,20241227,000000,0.8147,0.87,0.7902,0.8456,4463155,0
+OCGN.US,D,20241230,000000,0.87,0.8763,0.7871,0.8086,4432399,0
+OCGN.US,D,20241231,000000,0.816,0.8389,0.7907,0.805,2915096,0
+OCGN.US,D,20250102,000000,0.865,0.9687,0.8451,0.9,9743886,0
+OCGN.US,D,20250103,000000,0.9872,1,0.8819,0.8945,7084191,0
+OCGN.US,D,20250106,000000,0.9476,0.9476,0.8785,0.8996,6254147,0
+OCGN.US,D,20250107,000000,0.91,0.9363,0.8715,0.8761,3249615,0
+OCGN.US,D,20250108,000000,0.8702,0.8739,0.8159,0.8309,3573683,0
+OCGN.US,D,20250110,000000,0.8361,0.838,0.7801,0.7866,3990706,0
+OCGN.US,D,20250113,000000,0.8,0.8099,0.735,0.7513,5816999,0
+OCGN.US,D,20250114,000000,0.753,0.771,0.73,0.7333,3253489,0
+OCGN.US,D,20250115,000000,0.75,0.759,0.695,0.7289,7350928,0
+OCGN.US,D,20250116,000000,0.7386,0.74145,0.7,0.715,4050657,0
+OCGN.US,D,20250117,000000,0.72,0.7241,0.7011,0.71,4955928,0
+OCGN.US,D,20250121,000000,0.735,0.7694,0.72,0.7497,5803495,0
+OCGN.US,D,20250122,000000,0.7508,0.7687,0.742,0.7563,3854483,0
+OCGN.US,D,20250123,000000,0.75,0.7898,0.73,0.7799,3403565,0
+OCGN.US,D,20250124,000000,0.7859,0.8199,0.7701,0.78,4559822,0
+OCGN.US,D,20250127,000000,0.78,0.789399,0.713,0.7311,5213027,0
+OCGN.US,D,20250128,000000,0.73,0.7425,0.705,0.712,3444617,0
+OCGN.US,D,20250129,000000,0.71,0.7474,0.71,0.7398,2599601,0
+OCGN.US,D,20250130,000000,0.746,0.7765,0.731,0.7692,2213136,0
+OCGN.US,D,20250131,000000,0.77,0.7738,0.7252,0.7274,2458012,0
+OCGN.US,D,20250203,000000,0.718,0.746,0.7006,0.7203,3112997,0
+OCGN.US,D,20250204,000000,0.73,0.7543,0.7104,0.7422,2125210,0
+OCGN.US,D,20250205,000000,0.7422,0.7799,0.72,0.7507,2846264,0
+OCGN.US,D,20250206,000000,0.75,0.7599,0.7247,0.7247,2707865,0
+OCGN.US,D,20250207,000000,0.7222,0.742899,0.708,0.7124,3636152,0
+OCGN.US,D,20250210,000000,0.72,0.7299,0.7,0.7,4164648,0
+OCGN.US,D,20250211,000000,0.7139,0.7149,0.6501,0.6721,5596080,0
+OCGN.US,D,20250212,000000,0.678,0.6793,0.6404,0.66,4198194,0
+OCGN.US,D,20250213,000000,0.68,0.7099,0.6702,0.7027,3831521,0
+OCGN.US,D,20250214,000000,0.705,0.749,0.7009,0.7179,2564086,0
+OCGN.US,D,20250218,000000,0.7301,0.7599,0.7217,0.729,4401882,0
+OCGN.US,D,20250219,000000,0.7301,0.7353,0.6868,0.6958,4220249,0
+OCGN.US,D,20250220,000000,0.6859,0.7095,0.6717,0.7002,3369828,0
+OCGN.US,D,20250221,000000,0.71,0.71,0.68,0.68,2524145,0
+OCGN.US,D,20250224,000000,0.6815,0.685,0.62521,0.63,3816592,0
+OCGN.US,D,20250225,000000,0.66,0.66,0.6022,0.6052,4262580,0
+OCGN.US,D,20250226,000000,0.61,0.6251,0.6022,0.6101,2257011,0
+OCGN.US,D,20250227,000000,0.6182,0.6444,0.6083,0.6102,4114352,0
+OCGN.US,D,20250228,000000,0.6284,0.66,0.6,0.6517,3270390,0
+OCGN.US,D,20250303,000000,0.665,0.67,0.6,0.6051,4479934,0
+OCGN.US,D,20250304,000000,0.61,0.61,0.567349,0.59,5985096,0
+OCGN.US,D,20250305,000000,0.5869,0.6,0.552,0.5735,3757903,0
+OCGN.US,D,20250306,000000,0.5804,0.6876,0.575,0.6306,7622281,0
+OCGN.US,D,20250307,000000,0.6297,0.639999,0.603,0.6102,2970916,0
+OCGN.US,D,20250310,000000,0.6,0.6051,0.55,0.5564,4817151,0
+OCGN.US,D,20250311,000000,0.567,0.57,0.517,0.5466,4569652,0
+OCGN.US,D,20250312,000000,0.5527,0.5845,0.5527,0.5767,2456171,0
+OCGN.US,D,20250313,000000,0.574,0.578,0.5421,0.5425,2048871,0
+OCGN.US,D,20250314,000000,0.5505,0.57,0.535,0.5373,2760864,0
+OCGN.US,D,20250317,000000,0.56,0.5849,0.5453,0.5726,2399672,0
+OCGN.US,D,20250318,000000,0.56,0.5699,0.515,0.5163,6685187,0
+OCGN.US,D,20250319,000000,0.515,0.55,0.515,0.5489,2651537,0
+OCGN.US,D,20250320,000000,0.5367,0.5869,0.5314,0.576,4147703,0
+OCGN.US,D,20250321,000000,0.575,0.6071,0.56,0.6046,4026721,0
+OCGN.US,D,20250324,000000,0.62,0.6429,0.61,0.6374,2784662,0
+OCGN.US,D,20250325,000000,0.684,0.715,0.6351,0.7147,6052872,0
+OCGN.US,D,20250326,000000,0.7361,0.7419,0.71,0.739,4078305,0
+OCGN.US,D,20250327,000000,0.745,0.745,0.6913,0.7239,3228291,0
+OCGN.US,D,20250328,000000,0.7127,0.8,0.7002,0.7995,7082895,0
+OCGN.US,D,20250331,000000,0.7603,0.77,0.6801,0.7063,5320738,0
+OCGN.US,D,20250401,000000,0.6999,0.7177,0.6351,0.6472,3431205,0
+OCGN.US,D,20250402,000000,0.6473,0.7119,0.6311,0.689,3654431,0
+OCGN.US,D,20250403,000000,0.6562,0.665,0.6206,0.6387,3755232,0
+OCGN.US,D,20250404,000000,0.608,0.69,0.605,0.662,3815512,0
+OCGN.US,D,20250407,000000,0.6,0.6659,0.585,0.6488,5304706,0
+OCGN.US,D,20250408,000000,0.64,0.6591,0.582,0.5828,3117087,0
+OCGN.US,D,20250409,000000,0.5886,0.7197,0.57,0.6935,6653589,0
+OCGN.US,D,20250410,000000,0.6798,0.68,0.64,0.6696,2672425,0
+OCGN.US,D,20250411,000000,0.6711,0.7365,0.6401,0.6904,4032724,0
+OCGN.US,D,20250414,000000,0.7198,0.7418,0.655,0.6713,4639109,0
+OCGN.US,D,20250415,000000,0.6878,0.71,0.6735,0.6988,4442241,0
+OCGN.US,D,20250416,000000,0.68,0.6966,0.64,0.6532,4031881,0
+OCGN.US,D,20250417,000000,0.65,0.6899,0.65,0.6794,3490761,0
+OCGN.US,D,20250421,000000,0.68,0.6839,0.653,0.6771,1575915,0
+OCGN.US,D,20250422,000000,0.6795,0.704,0.6766,0.6875,2997518,0
+OCGN.US,D,20250423,000000,0.71,0.7499,0.6988,0.717,3190178,0
+OCGN.US,D,20250424,000000,0.7152,0.74,0.71,0.7369,2108575,0
+OCGN.US,D,20250425,000000,0.74,0.748,0.7107,0.7192,2836201,0
+OCGN.US,D,20250428,000000,0.7338,0.735,0.6818,0.7077,3320822,0
+OCGN.US,D,20250429,000000,0.71,0.7399,0.681,0.7279,2728493,0
+OCGN.US,D,20250430,000000,0.72,0.75,0.6906,0.7472,2681072,0
+OCGN.US,D,20250501,000000,0.7442,0.765,0.73,0.7381,2652082,0
+OCGN.US,D,20250502,000000,0.741,0.78,0.741,0.765,3901671,0
+OCGN.US,D,20250505,000000,0.7544,0.78,0.745,0.76,2817512,0
+OCGN.US,D,20250506,000000,0.767,0.767,0.6952,0.7152,2708852,0
+OCGN.US,D,20250507,000000,0.71,0.7168,0.65,0.6621,2788595,0
+OCGN.US,D,20250508,000000,0.67,0.7038,0.66,0.6894,3040570,0
+OCGN.US,D,20250509,000000,0.7157,0.735,0.6518,0.67,3846932,0
+OCGN.US,D,20250512,000000,0.683,0.7049,0.673,0.7,3067239,0
+OCGN.US,D,20250513,000000,0.6914,0.7175,0.671,0.7025,3152080,0
+OCGN.US,D,20250514,000000,0.7,0.74,0.6871,0.6946,1723176,0
+OCGN.US,D,20250515,000000,0.685,0.71,0.64,0.7093,5311428,0
+OCGN.US,D,20250516,000000,0.686,0.81,0.68,0.7584,8339460,0
+OCGN.US,D,20250519,000000,0.7418,0.7758,0.73,0.7698,2360702,0
+OCGN.US,D,20250520,000000,0.7447,0.8485,0.733,0.81,6511022,0
+OCGN.US,D,20250521,000000,0.82,0.85,0.786,0.83,4959511,0
+OCGN.US,D,20250522,000000,0.8191,0.9628,0.805,0.9139,9375213,0
+OCGN.US,D,20250523,000000,0.92,1.01,0.9112,0.9308,10043612,0
+OCGN.US,D,20250527,000000,0.9985,1.01,0.9284,0.9579,7601714,0
+OCGN.US,D,20250528,000000,0.97,0.9807,0.855,0.8834,6524492,0
+OCGN.US,D,20250529,000000,0.89,0.908,0.8115,0.8342,5539364,0
+OCGN.US,D,20250530,000000,0.8342,0.8765,0.808,0.8361,2966192,0
+OCGN.US,D,20250602,000000,0.8306,0.87,0.8,0.8372,3474014,0
+OCGN.US,D,20250603,000000,0.83,0.859,0.81,0.8516,3353431,0
+OCGN.US,D,20250604,000000,0.8625,0.8959,0.8556,0.8872,3457613,0
+OCGN.US,D,20250605,000000,0.9,1.01,0.9,0.9529,11083753,0
+OCGN.US,D,20250606,000000,0.9899,1.06,0.975,1.06,8002322,0
+OCGN.US,D,20250609,000000,1.13,1.24,1.05,1.09,10148858,0
+OCGN.US,D,20250610,000000,1.1,1.15,1.06,1.13,3700539,0
+OCGN.US,D,20250611,000000,1.18,1.24,1.14,1.16,5831230,0
+OCGN.US,D,20250612,000000,1.19,1.23,1.13,1.2,4713035,0
+OCGN.US,D,20250613,000000,1.17,1.17,1.1,1.13,4866507,0
+OCGN.US,D,20250616,000000,1.22,1.29,1.14,1.16,7278649,0
+OCGN.US,D,20250617,000000,1.17,1.2,1.08,1.09,5201777,0
+OCGN.US,D,20250618,000000,1.08,1.12,1.0438,1.09,5676578,0
+OCGN.US,D,20250620,000000,1.11,1.11,1,1.06,7475702,0
+OCGN.US,D,20250623,000000,1.04,1.065,0.954,0.9811,11034365,0
+OCGN.US,D,20250624,000000,1.07,1.15,1.01,1.035,7007540,0
+OCGN.US,D,20250625,000000,1.08,1.09,1.02,1.04,5208123,0
+OCGN.US,D,20250626,000000,1.04,1.06,1,1.03,5951078,0
+OCGN.US,D,20250627,000000,1.06,1.09,0.9841,0.9841,48311151,0
+OCGN.US,D,20250630,000000,1,1.01,0.92,0.9704,10991916,0
+OCGN.US,D,20250701,000000,0.9551,0.9601,0.91,0.9241,4833927,0
+OCGN.US,D,20250702,000000,0.91,0.934728,0.9029,0.9264,3474814,0
+OCGN.US,D,20250703,000000,0.93,0.9682,0.93,0.957,3276742,0
+OCGN.US,D,20250707,000000,0.96,0.9945,0.9085,0.97,4618132,0
+OCGN.US,D,20250708,000000,0.98,1.08,0.979,1.05,5142773,0
+OCGN.US,D,20250709,000000,1.06,1.13,1.05,1.13,6054357,0
+OCGN.US,D,20250710,000000,1.13,1.18,1.1211,1.15,5609809,0
+OCGN.US,D,20250711,000000,1.16,1.19,1.11,1.14,4193647,0
+OCGN.US,D,20250714,000000,1.1,1.15,1.07,1.11,3140833,0
+OCGN.US,D,20250715,000000,1.12,1.16,1.06,1.07,3498631,0
+OCGN.US,D,20250716,000000,1.07,1.09,1.02,1.04,3636081,0
+OCGN.US,D,20250717,000000,1.03,1.06,0.9902,1,4337209,0
+OCGN.US,D,20250718,000000,1,1.04,0.97,1.02,3113844,0
+OCGN.US,D,20250721,000000,1.03,1.06,1,1.01,3265685,0
+OCGN.US,D,20250722,000000,1.02,1.05,0.99,1.03,2492666,0
+OCGN.US,D,20250723,000000,1.05,1.17,1.05,1.17,6772086,0
+OCGN.US,D,20250724,000000,1.17,1.18,1.09,1.12,3236245,0
+OCGN.US,D,20250725,000000,1.1,1.12,1.07,1.09,1506478,0
+OCGN.US,D,20250728,000000,1.09,1.1,1.01,1.03,3343311,0
+OCGN.US,D,20250729,000000,1.05,1.07,1.03,1.03,1749225,0
+OCGN.US,D,20250730,000000,1.05,1.11,1.031,1.07,2235095,0
+OCGN.US,D,20250731,000000,1.05,1.065,1.02,1.03,2156684,0
+OCGN.US,D,20250801,000000,1,1.02,0.9425,0.9936,4438790,0
+OCGN.US,D,20250804,000000,1,1.02,0.9659,1,2435209,0
+OCGN.US,D,20250805,000000,1.01,1.01,0.95,0.955,3290562,0
+OCGN.US,D,20250806,000000,0.952,0.9702,0.931,0.9583,2122275,0
+OCGN.US,D,20250807,000000,0.9699,1.01,0.945,1,2500755,0
+OCGN.US,D,20250808,000000,1.01,1.01,0.97,0.9984,2379946,0
+OCGN.US,D,20250811,000000,0.98,1.02,0.96,0.9807,2556861,0
+OCGN.US,D,20250812,000000,0.978,1.04,0.978,1.03,2369988,0
+OCGN.US,D,20250813,000000,1.03,1.0693,1.03,1.03,1992096,0
+OCGN.US,D,20250814,000000,1.02,1.05,1.01,1.03,1450331,0
+OCGN.US,D,20250815,000000,1.02,1.055,1.02,1.05,1472783,0
+OCGN.US,D,20250818,000000,1.05,1.06,1.02,1.04,1402571,0
+OCGN.US,D,20250819,000000,1.04,1.04,0.9912,1,1683763,0
+OCGN.US,D,20250820,000000,1,1.02,0.98,1.01,2775902,0
+OCGN.US,D,20250821,000000,0.99,1.02,0.99,1.01,853964,0
+OCGN.US,D,20250822,000000,1.01,1.05,1,1.01,2293097,0
+OCGN.US,D,20250825,000000,1.01,1.06,1,1.04,2472005,0
+OCGN.US,D,20250826,000000,1.045,1.07,1.03,1.04,2280824,0
+OCGN.US,D,20250827,000000,1.04,1.06,1.04,1.04,1494808,0
+OCGN.US,D,20250828,000000,1.04,1.07,1.04,1.05,1207617,0
+OCGN.US,D,20250829,000000,1.04,1.06,1.01,1.02,1789052,0
+OCGN.US,D,20250902,000000,1.01,1.03,1,1.03,1631596,0
+OCGN.US,D,20250903,000000,1.01,1.05,1.01,1.05,1397361,0
+OCGN.US,D,20250904,000000,1.04,1.04,1.02,1.03,1034801,0
+OCGN.US,D,20250905,000000,1.02,1.04,1.01,1.03,1104667,0
+OCGN.US,D,20250908,000000,1.02,1.03,1.01,1.03,1394770,0
+OCGN.US,D,20250909,000000,1.02,1.04,1.01,1.03,1655128,0
+OCGN.US,D,20250910,000000,1.03,1.06,1.03,1.04,1674996,0
+OCGN.US,D,20250911,000000,1.03,1.07,1.03,1.07,2566409,0
+OCGN.US,D,20250912,000000,1.06,1.07,1.05,1.07,1722863,0
+OCGN.US,D,20250915,000000,1.129,1.245,1.12,1.2,11019755,0
+OCGN.US,D,20250916,000000,1.21,1.22,1.15,1.17,4785273,0
+OCGN.US,D,20250917,000000,1.17,1.33,1.17,1.32,8919442,0
+OCGN.US,D,20250918,000000,1.44,1.48,1.28,1.4,13151871,0
+OCGN.US,D,20250919,000000,1.34,1.42,1.34,1.34,5983366,0
+OCGN.US,D,20250922,000000,1.35,1.405,1.31,1.39,4336163,0
+OCGN.US,D,20250923,000000,1.39,1.69,1.39,1.66,12114021,0
+OCGN.US,D,20250924,000000,1.67,1.78,1.61,1.64,13415517,0
+OCGN.US,D,20250925,000000,1.615,1.62,1.41,1.52,11615249,0
+OCGN.US,D,20250926,000000,1.52,1.57,1.41,1.46,6191348,0
+OCGN.US,D,20250929,000000,1.46,1.595,1.45,1.45,5492681,0
+OCGN.US,D,20250930,000000,1.51,1.63,1.45,1.63,7296882,0
+OCGN.US,D,20251001,000000,1.64,1.75,1.62,1.68,8001512,0
+OCGN.US,D,20251002,000000,1.7,1.77,1.645,1.77,7900618,0
+OCGN.US,D,20251003,000000,1.8,1.9,1.75,1.77,12148810,0
+OCGN.US,D,20251006,000000,1.8,1.83,1.73,1.82,8418779,0
+OCGN.US,D,20251007,000000,1.83,1.85,1.73,1.76,6324199,0
+OCGN.US,D,20251008,000000,1.79,1.88,1.76,1.79,7385210,0
+OCGN.US,D,20251009,000000,1.8,1.87,1.791,1.83,5150290,0
+OCGN.US,D,20251010,000000,1.82,1.84,1.66,1.71,8817853,0
+OCGN.US,D,20251013,000000,1.71,1.72,1.52,1.6,10359010,0
+OCGN.US,D,20251014,000000,1.57,1.68,1.51,1.63,6781666,0
+OCGN.US,D,20251015,000000,1.65,1.72,1.62,1.67,3809708,0
+OCGN.US,D,20251016,000000,1.72,1.83,1.59,1.61,6807365,0
+OCGN.US,D,20251017,000000,1.59,1.63,1.53,1.6,4295399,0
+OCGN.US,D,20251020,000000,1.63,1.65,1.59,1.62,2546246,0
+OCGN.US,D,20251021,000000,1.6,1.61,1.53,1.57,3007554,0
+OCGN.US,D,20251022,000000,1.53,1.55,1.47,1.51,4449954,0
+OCGN.US,D,20251023,000000,1.54,1.55,1.51,1.53,2249433,0
+OCGN.US,D,20251024,000000,1.54,1.62,1.52,1.61,3633884,0
+OCGN.US,D,20251027,000000,1.62,1.65,1.55,1.56,3123595,0
+OCGN.US,D,20251028,000000,1.57,1.58,1.51,1.52,2306078,0
+OCGN.US,D,20251029,000000,1.51,1.55,1.49,1.5,2119658,0
+OCGN.US,D,20251030,000000,1.5,1.53,1.47,1.48,2192628,0
+OCGN.US,D,20251031,000000,1.5,1.58,1.49,1.56,2889606,0
+OCGN.US,D,20251103,000000,1.58,1.62,1.5,1.54,3541854,0
+OCGN.US,D,20251104,000000,1.5,1.5254,1.42,1.43,3463484,0
+OCGN.US,D,20251105,000000,1.49,1.49,1.32,1.41,5595225,0
+OCGN.US,D,20251106,000000,1.4,1.43,1.35,1.38,3377680,0
+OCGN.US,D,20251107,000000,1.35,1.38,1.25,1.36,6115625,0
+OCGN.US,D,20251110,000000,1.4,1.42,1.3,1.35,4034315,0
+OCGN.US,D,20251111,000000,1.32,1.35,1.305,1.33,2280161,0
+OCGN.US,D,20251112,000000,1.34,1.35,1.31,1.34,2066247,0
+OCGN.US,D,20251113,000000,1.33,1.33,1.2,1.24,4439967,0
+OCGN.US,D,20251114,000000,1.17,1.24,1.17,1.19,3110598,0
+OCGN.US,D,20251117,000000,1.21,1.271,1.145,1.16,4408115,0
+OCGN.US,D,20251118,000000,1.16,1.185,1.125,1.15,3446336,0
+OCGN.US,D,20251119,000000,1.14,1.2,1.11,1.14,2260172,0
+OCGN.US,D,20251120,000000,1.17,1.21,1.0934,1.11,3656854,0
+OCGN.US,D,20251121,000000,1.11,1.1695,1.09,1.16,2366929,0
+OCGN.US,D,20251124,000000,1.17,1.22,1.17,1.19,2534855,0
+OCGN.US,D,20251125,000000,1.21,1.21,1.14,1.17,1854830,0
+OCGN.US,D,20251126,000000,1.19,1.2,1.16,1.18,3103488,0
+OCGN.US,D,20251128,000000,1.21,1.26,1.1973,1.24,2701335,0
+OCGN.US,D,20251201,000000,1.25,1.255,1.18,1.18,3198721,0
+OCGN.US,D,20251202,000000,1.19,1.2,1.155,1.16,3016482,0
+OCGN.US,D,20251203,000000,1.16,1.21,1.14,1.21,4616584,0
+OCGN.US,D,20251204,000000,1.21,1.255,1.195,1.24,3279432,0
+OCGN.US,D,20251205,000000,1.24,1.26,1.22,1.22,2361049,0
+OCGN.US,D,20251208,000000,1.23,1.25,1.18,1.2,2693234,0
+OCGN.US,D,20251209,000000,1.2,1.22,1.19,1.21,2597847,0
+OCGN.US,D,20251210,000000,1.21,1.25,1.19,1.23,3177314,0
+OCGN.US,D,20251211,000000,1.21,1.32,1.21,1.3,4023610,0
+OCGN.US,D,20251212,000000,1.31,1.39,1.3,1.36,4048237,0
+OCGN.US,D,20251215,000000,1.42,1.483,1.37,1.38,5104527,0
+OCGN.US,D,20251216,000000,1.38,1.5,1.35,1.48,4050260,0
+OCGN.US,D,20251217,000000,1.49,1.51,1.38,1.41,6374631,0
+OCGN.US,D,20251218,000000,1.46,1.58,1.43,1.44,4725281,0
+OCGN.US,D,20251219,000000,1.45,1.4671,1.38,1.4,7709424,0
+OCGN.US,D,20251222,000000,1.38,1.515,1.365,1.48,4194103,0
+OCGN.US,D,20251223,000000,1.47,1.48,1.395,1.4,2810076,0
+OCGN.US,D,20251224,000000,1.43,1.465,1.41,1.44,1342546,0
+OCGN.US,D,20251226,000000,1.43,1.4394,1.3401,1.41,2297808,0
+OCGN.US,D,20251229,000000,1.395,1.53,1.385,1.48,5146439,0
+OCGN.US,D,20251230,000000,1.49,1.5,1.37,1.37,3854109,0
+OCGN.US,D,20251231,000000,1.38,1.4,1.34,1.35,2578428,0
+OCGN.US,D,20260102,000000,1.36,1.39,1.33,1.38,2573680,0
+OCGN.US,D,20260105,000000,1.4,1.46,1.32,1.45,5007161,0
+OCGN.US,D,20260106,000000,1.46,1.58,1.45,1.54,6015877,0
+OCGN.US,D,20260107,000000,1.54,1.65,1.54,1.59,4632794,0
+OCGN.US,D,20260108,000000,1.55,1.57,1.49,1.49,3775794,0
+OCGN.US,D,20260109,000000,1.5,1.55,1.475,1.5,2891281,0
+OCGN.US,D,20260112,000000,1.55,1.79,1.544,1.78,10184234,0
+OCGN.US,D,20260113,000000,1.8,1.95,1.66,1.91,15597901,0
+OCGN.US,D,20260114,000000,1.94,1.96,1.85,1.88,7118462,0
+OCGN.US,D,20260115,000000,1.85,1.86,1.58,1.62,14300108,0
+OCGN.US,D,20260116,000000,1.68,1.84,1.6312,1.69,8198808,0
+OCGN.US,D,20260120,000000,1.71,1.72,1.62,1.67,5039756,0
+OCGN.US,D,20260121,000000,1.545,1.56,1.47,1.49,10728179,0
+OCGN.US,D,20260122,000000,1.535,1.7,1.53,1.65,7219439,0
+OCGN.US,D,20260123,000000,1.66,1.69,1.6,1.66,4653832,0
+OCGN.US,D,20260126,000000,1.63,1.65,1.5716,1.59,3844156,0
+OCGN.US,D,20260127,000000,1.6,1.65,1.57,1.59,4222674,0
+OCGN.US,D,20260128,000000,1.6,1.608,1.51,1.54,4684074,0
+OCGN.US,D,20260129,000000,1.55,1.56,1.5,1.52,3201156,0
+OCGN.US,D,20260130,000000,1.51,1.54,1.45,1.45,4409188,0
+OCGN.US,D,20260202,000000,1.45,1.48,1.41,1.43,3343096,0
+OCGN.US,D,20260203,000000,1.45,1.52,1.42,1.51,4891278,0
+OCGN.US,D,20260204,000000,1.52,1.52,1.39,1.41,3743661,0
+OCGN.US,D,20260205,000000,1.39,1.42,1.31,1.33,4455188,0
+OCGN.US,D,20260206,000000,1.36,1.3895,1.32,1.33,3749852,0
+OCGN.US,D,20260209,000000,1.37,1.405,1.31,1.38,2740868,0
+OCGN.US,D,20260210,000000,1.39,1.475,1.37,1.42,3299125,0
+OCGN.US,D,20260211,000000,1.41,1.4499,1.36,1.41,3068077,0
+OCGN.US,D,20260212,000000,1.41,1.445,1.38,1.41,2195875,0
+OCGN.US,D,20260213,000000,1.4,1.47,1.3901,1.41,1627077,0
+OCGN.US,D,20260217,000000,1.4,1.445,1.38,1.44,2424822,0
+OCGN.US,D,20260218,000000,1.44,1.52,1.41,1.48,2387053,0
diff --git a/daily/us/nasdaq stocks/2/ocsl.us.txt b/daily/us/nasdaq stocks/2/ocsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cb7769e3efb878e80cda0960cce8b62461f4fda
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ocsl.us.txt	
@@ -0,0 +1,4450 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCSL.US,D,20080611,000000,12.9953,12.9953,12.9953,12.9953,0,0
+OCSL.US,D,20080612,000000,12.0776,12.2631,10.5687,11.1516,4225140.804613526,0
+OCSL.US,D,20080613,000000,11.1516,11.3183,10.9104,11.2714,407130.4182944363,0
+OCSL.US,D,20080616,000000,11.2352,11.5227,11.1601,11.4106,127078.06732136526,0
+OCSL.US,D,20080617,000000,11.688,11.688,11.4106,11.4574,98469.23233838078,0
+OCSL.US,D,20080618,000000,11.4574,11.5227,10.7729,10.7729,296263.7915289962,0
+OCSL.US,D,20080619,000000,10.7729,11.0402,10.0402,10.3737,644619.3366233474,0
+OCSL.US,D,20080620,000000,10.3547,10.3547,9.89175,10.0307,461398.9510033344,0
+OCSL.US,D,20080623,000000,10.1232,10.2073,9.4749,10.0402,122003.20074377012,0
+OCSL.US,D,20080624,000000,10.1232,10.2155,9.79917,10.0307,110428.84698831449,0
+OCSL.US,D,20080625,000000,10.0786,10.0786,9.84573,9.84573,92261.35350200199,0
+OCSL.US,D,20080626,000000,9.67938,9.78015,9.29928,9.45639,269947.79140227556,0
+OCSL.US,D,20080627,000000,9.62358,9.93861,9.43842,9.43842,33471.05517554228,0
+OCSL.US,D,20080630,000000,9.43842,9.85449,9.43842,9.46536,207445.17932807482,0
+OCSL.US,D,20080701,000000,9.43842,9.66057,9.36354,9.43842,340181.32990998536,0
+OCSL.US,D,20080702,000000,9.36354,9.39159,9.19746,9.34476,31116.152548857513,0
+OCSL.US,D,20080703,000000,9.20616,9.20616,8.8914,9.0213,53604.150480009186,0
+OCSL.US,D,20080707,000000,9.03027,9.15033,8.8356,9.15033,69854.15385186585,0
+OCSL.US,D,20080708,000000,9.11385,9.16965,8.38224,8.82714,51259.1640059975,0
+OCSL.US,D,20080709,000000,8.82714,8.85435,7.48425,8.28012,191802.26485858107,0
+OCSL.US,D,20080710,000000,8.09442,8.42769,8.09442,8.37297,32483.84708750015,0
+OCSL.US,D,20080711,000000,8.37297,8.52054,8.2902,8.52054,34876.21073538379,0
+OCSL.US,D,20080714,000000,8.37297,8.44785,7.90983,8.14125,60679.14177765086,0
+OCSL.US,D,20080715,000000,7.96428,7.98468,6.95574,7.47447,334122.5606285775,0
+OCSL.US,D,20080716,000000,7.45593,7.86327,7.37208,7.81641,47397.373438372626,0
+OCSL.US,D,20080717,000000,7.82598,7.98468,7.73367,7.83579,46641.90951088142,0
+OCSL.US,D,20080718,000000,7.82598,8.1693,7.82598,8.07675,27475.088194372915,0
+OCSL.US,D,20080721,000000,8.2902,8.51133,8.25207,8.38224,44776.571014166766,0
+OCSL.US,D,20080722,000000,8.37297,8.51133,8.36373,8.42769,32202.15489868751,0
+OCSL.US,D,20080723,000000,8.51133,8.53062,8.4195,8.51133,50943.316180210015,0
+OCSL.US,D,20080724,000000,8.51133,8.52054,8.28012,8.52054,133528.70826570463,0
+OCSL.US,D,20080725,000000,8.52054,8.54859,8.37297,8.51133,10637.82822550484,0
+OCSL.US,D,20080728,000000,8.51133,8.51133,8.37297,8.39094,4211.4267654709065,0
+OCSL.US,D,20080729,000000,8.09442,8.36373,8.09442,8.30736,44592.57129239743,0
+OCSL.US,D,20080730,000000,8.32587,8.45547,8.18757,8.4195,15169.142730813859,0
+OCSL.US,D,20080731,000000,8.4195,9.0213,8.4195,8.87343,23569.225837105776,0
+OCSL.US,D,20080801,000000,8.87343,9.09561,8.58591,9.09561,13377.624481754376,0
+OCSL.US,D,20080804,000000,9.18846,9.18846,8.86419,8.93826,14714.101502731566,0
+OCSL.US,D,20080805,000000,9.0213,9.19746,8.87343,9.04905,38972.683582867314,0
+OCSL.US,D,20080806,000000,8.8356,9.25326,8.7528,8.97474,33124.72436191761,0
+OCSL.US,D,20080807,000000,8.98506,9.20616,8.7618,8.99403,18025.72922962194,0
+OCSL.US,D,20080808,000000,8.7618,8.91888,8.61396,8.74302,35631.67466287832,0
+OCSL.US,D,20080811,000000,8.72532,9.07737,8.72532,9.00222,30823.07514772026,0
+OCSL.US,D,20080812,000000,9.12312,9.4749,8.92845,9.15033,126658.28352499839,0
+OCSL.US,D,20080813,000000,9.15033,9.2802,8.88162,9.09561,83675.80161428754,0
+OCSL.US,D,20080814,000000,9.20616,9.4011,9.16014,9.4011,90776.50145588683,0
+OCSL.US,D,20080815,000000,9.52146,9.89175,9.52146,9.76191,72740.12154376655,0
+OCSL.US,D,20080818,000000,10.0307,10.0307,9.44742,9.63201,55747.87578131879,0
+OCSL.US,D,20080819,000000,9.49395,10.2073,9.49395,10.0307,45954.022327509316,0
+OCSL.US,D,20080820,000000,10.1973,10.1973,9.53097,9.82695,28823.31769258868,0
+OCSL.US,D,20080821,000000,9.89175,9.89175,9.76191,9.88305,9761.901406314764,0
+OCSL.US,D,20080822,000000,10.1047,10.1047,9.43842,9.76191,32013.013468128654,0
+OCSL.US,D,20080825,000000,9.87351,9.87351,9.48441,9.66057,37353.04531341696,0
+OCSL.US,D,20080826,000000,9.61431,9.80928,8.98506,9.29928,54415.80593930419,0
+OCSL.US,D,20080827,000000,9.2802,9.61431,9.2802,9.61431,15756.032062916634,0
+OCSL.US,D,20080828,000000,9.66987,10.2526,9.66057,10.225,66004.85029130848,0
+OCSL.US,D,20080829,000000,10.1232,10.2629,9.70635,10.2629,23322.05655018161,0
+OCSL.US,D,20080902,000000,10.5687,10.5687,10.0307,10.1232,26237.03817026863,0
+OCSL.US,D,20080903,000000,10.2155,10.3547,10.1232,10.3092,16192.342780399658,0
+OCSL.US,D,20080904,000000,10.3092,10.3092,9.97536,10.0494,35119.340108257325,0
+OCSL.US,D,20080905,000000,10.0494,10.2073,10.0494,10.2073,34980.881235789115,0
+OCSL.US,D,20080908,000000,9.89175,10.0307,9.57729,9.89175,18930.669976994333,0
+OCSL.US,D,20080909,000000,9.66987,9.864,9.07737,9.4749,78620.7673420359,0
+OCSL.US,D,20080910,000000,9.29928,9.51168,9.28974,9.32652,48339.77520694356,0
+OCSL.US,D,20080911,000000,9.29928,9.34476,9.12312,9.34476,13972.593641958407,0
+OCSL.US,D,20080912,000000,9.20616,9.27069,8.97474,8.97474,19811.003975148997,0
+OCSL.US,D,20080915,000000,9.10542,9.82695,8.71524,8.8356,83049.98220133336,0
+OCSL.US,D,20080916,000000,8.74302,8.91075,8.69754,8.74302,119578.88504839444,0
+OCSL.US,D,20080917,000000,8.87343,8.87343,8.18757,8.26164,194086.2853569204,0
+OCSL.US,D,20080918,000000,8.23383,8.2902,7.56702,7.71516,101723.5667387331,0
+OCSL.US,D,20080919,000000,8.74302,8.74302,8.04897,8.28012,37689.82723929017,0
+OCSL.US,D,20080922,000000,8.32587,8.65998,7.35438,8.41056,106358.08268479526,0
+OCSL.US,D,20080923,000000,8.4195,8.54859,7.5948,8.28012,61082.398652900934,0
+OCSL.US,D,20080924,000000,8.2902,8.97474,8.2431,8.25207,102289.52197075715,0
+OCSL.US,D,20080925,000000,8.18757,8.48514,8.09442,8.14125,38740.93942231573,0
+OCSL.US,D,20080926,000000,7.73367,8.7618,7.73367,8.49279,105422.29168466771,0
+OCSL.US,D,20080929,000000,8.28012,8.8356,8.00157,8.74302,290430.1556396832,0
+OCSL.US,D,20080930,000000,8.70705,9.75291,8.52054,9.25326,823746.5547800869,0
+OCSL.US,D,20081001,000000,9.33606,9.42834,8.74302,8.91888,252226.89205102978,0
+OCSL.US,D,20081002,000000,8.81733,8.90067,7.82598,7.82598,185835.31180559468,0
+OCSL.US,D,20081003,000000,7.82598,8.04,7.2705,7.2705,97634.4391895289,0
+OCSL.US,D,20081006,000000,7.14987,7.14987,6.65979,6.94704,74923.87872066279,0
+OCSL.US,D,20081007,000000,6.96528,7.01127,6.35265,6.58572,61682.14225698453,0
+OCSL.US,D,20081008,000000,6.44685,6.66765,6.16887,6.2802,123368.69169293132,0
+OCSL.US,D,20081009,000000,6.39102,6.40002,5.10315,5.52,109717.82211537551,0
+OCSL.US,D,20081010,000000,5.10315,5.56686,4.62201,5.14014,128730.75943304258,0
+OCSL.US,D,20081013,000000,5.65911,6.87216,5.33457,6.79863,290404.4470957222,0
+OCSL.US,D,20081014,000000,7.31703,7.40094,7.06683,7.32633,113972.21887575445,0
+OCSL.US,D,20081015,000000,7.36278,7.40094,6.60312,6.60312,84849.94754341005,0
+OCSL.US,D,20081016,000000,6.79863,7.50195,6.12258,7.50195,114543.31581656668,0
+OCSL.US,D,20081017,000000,7.12239,8.04897,6.88197,7.14987,127538.98478807101,0
+OCSL.US,D,20081020,000000,7.25253,7.49322,7.12239,7.33503,47839.19312956414,0
+OCSL.US,D,20081021,000000,7.13166,7.36278,6.91842,7.14117,54455.47054998454,0
+OCSL.US,D,20081022,000000,6.90018,6.90018,6.63147,6.68673,66254.9576975417,0
+OCSL.US,D,20081023,000000,6.81714,7.51173,6.09453,6.27042,199552.656332524,0
+OCSL.US,D,20081024,000000,6.05778,6.05778,5.53821,5.57607,184494.4276056489,0
+OCSL.US,D,20081027,000000,5.59431,5.63109,5.23302,5.36262,137713.32469247334,0
+OCSL.US,D,20081028,000000,5.36262,5.56686,5.27031,5.38194,346375.9872094907,0
+OCSL.US,D,20081029,000000,5.3727,5.85327,5.24253,5.60358,171139.94081346007,0
+OCSL.US,D,20081030,000000,5.79771,5.89083,5.63109,5.82657,71550.55048827612,0
+OCSL.US,D,20081031,000000,5.77947,6.26088,5.74242,6.26088,66824.95284361506,0
+OCSL.US,D,20081103,000000,6.52989,6.52989,6.30771,6.46452,38390.9359595524,0
+OCSL.US,D,20081104,000000,6.66765,7.20678,6.49314,7.01127,58331.21718432879,0
+OCSL.US,D,20081105,000000,6.91842,7.26096,6.66765,6.77058,64837.31513063269,0
+OCSL.US,D,20081106,000000,6.67803,6.75288,6.18708,6.28836,38192.24564124109,0
+OCSL.US,D,20081107,000000,6.32514,6.32514,5.85327,6.19689,51629.73430392693,0
+OCSL.US,D,20081110,000000,6.32514,6.82584,5.99268,6.07599,44704.21982616578,0
+OCSL.US,D,20081111,000000,5.84484,5.98371,5.52,5.84484,68363.05830221694,0
+OCSL.US,D,20081112,000000,5.91861,6.02016,5.56686,5.59431,39808.211261545126,0
+OCSL.US,D,20081113,000000,5.60358,6.24261,5.48268,6.18708,63912.17481300782,0
+OCSL.US,D,20081114,000000,6.08496,6.47409,5.93739,6.08496,85094.1787110225,0
+OCSL.US,D,20081117,000000,5.98371,5.98371,5.57607,5.91861,22557.77826475822,0
+OCSL.US,D,20081118,000000,5.93739,6.1032,5.77023,5.89083,38072.884544283785,0
+OCSL.US,D,20081119,000000,5.7528,5.89083,5.50203,5.50203,161830.14251591652,0
+OCSL.US,D,20081120,000000,5.50203,6.26088,5.50203,6.07599,91316.01361412065,0
+OCSL.US,D,20081121,000000,5.89083,6.34503,5.47371,6.32514,86861.09021086224,0
+OCSL.US,D,20081124,000000,6.63147,6.63147,6.31722,6.40872,93829.94194844006,0
+OCSL.US,D,20081125,000000,6.52089,6.66765,6.07599,6.07599,128030.75250751925,0
+OCSL.US,D,20081126,000000,5.98371,6.44685,5.98371,6.44685,45349.871544460126,0
+OCSL.US,D,20081128,000000,6.52089,6.84438,6.50187,6.74283,31237.717235294618,0
+OCSL.US,D,20081201,000000,6.74283,6.79863,6.23256,6.23256,56146.35821268697,0
+OCSL.US,D,20081202,000000,6.2802,6.40002,6.14025,6.31722,39607.31735374602,0
+OCSL.US,D,20081203,000000,6.13209,6.56691,5.99268,6.34503,24050.342874060992,0
+OCSL.US,D,20081204,000000,6.31722,6.48333,6.08496,6.1032,65989.79242984354,0
+OCSL.US,D,20081205,000000,6.00141,6.32514,6.00141,6.29874,103880.14631201985,0
+OCSL.US,D,20081208,000000,6.36354,6.52089,6.24261,6.33492,94491.38605802861,0
+OCSL.US,D,20081209,000000,6.21513,6.35265,6.11358,6.21513,58248.94984365438,0
+OCSL.US,D,20081210,000000,6.26088,6.35265,6.14025,6.27042,62550.723777895946,0
+OCSL.US,D,20081211,000000,6.40002,7.03035,6.40002,6.66765,102400.06870977994,0
+OCSL.US,D,20081212,000000,6.52089,7.0761,6.27042,7.06683,78713.68536520298,0
+OCSL.US,D,20081215,000000,7.0761,7.67811,6.90018,7.13166,122698.06596050195,0
+OCSL.US,D,20081216,000000,7.30782,7.63182,7.13166,7.63182,105671.66456107835,0
+OCSL.US,D,20081217,000000,7.50195,7.51173,6.91842,7.49322,78120.91979447908,0
+OCSL.US,D,20081218,000000,7.49322,7.7064,7.39164,7.53897,80503.00002478033,0
+OCSL.US,D,20081219,000000,7.77123,7.96428,7.37208,7.80882,139526.1443065272,0
+OCSL.US,D,20081222,000000,7.90983,7.90983,7.09461,7.53897,215954.70737864863,0
+OCSL.US,D,20081223,000000,7.63182,7.81641,7.09461,7.13166,110906.65864104668,0
+OCSL.US,D,20081224,000000,7.16922,7.4178,6.99276,7.25253,32273.77155686023,0
+OCSL.US,D,20081226,000000,7.09461,7.11369,6.90018,6.98352,120284.03368271263,0
+OCSL.US,D,20081229,000000,6.97479,6.97479,6.60312,6.70605,71394.09563503257,0
+OCSL.US,D,20081230,000000,6.75288,6.85392,6.68673,6.83511,67176.05810111728,0
+OCSL.US,D,20081231,000000,6.76158,7.08534,6.76158,6.99276,65426.0407873073,0
+OCSL.US,D,20090102,000000,7.08534,7.08534,6.85392,6.94704,198854.48573156886,0
+OCSL.US,D,20090105,000000,7.04832,7.04832,6.64098,6.94704,66339.42862769391,0
+OCSL.US,D,20090106,000000,6.94704,6.94704,6.72402,6.79863,83612.6320491307,0
+OCSL.US,D,20090107,000000,6.71478,6.87216,6.69597,6.75288,50756.74560404326,0
+OCSL.US,D,20090108,000000,6.71478,6.78912,6.71478,6.75288,76384.12401756254,0
+OCSL.US,D,20090109,000000,6.76158,6.77958,6.69597,6.71478,61057.42463876591,0
+OCSL.US,D,20090112,000000,6.71478,6.80793,6.66765,6.70605,78290.22891969644,0
+OCSL.US,D,20090113,000000,6.55737,6.76158,6.55737,6.68673,58358.39478794161,0
+OCSL.US,D,20090114,000000,6.60312,6.70605,6.48333,6.51168,50550.34272253966,0
+OCSL.US,D,20090115,000000,6.48333,6.48333,6.06675,6.39102,117049.53158770048,0
+OCSL.US,D,20090116,000000,6.46452,6.47409,6.20562,6.24261,52616.207862140465,0
+OCSL.US,D,20090120,000000,6.15933,6.15933,5.52,5.61312,123922.15991788784,0
+OCSL.US,D,20090121,000000,5.68716,5.95485,5.58477,5.88186,89671.03406563231,0
+OCSL.US,D,20090122,000000,5.83476,5.9649,5.78901,5.78901,95060.64667427269,0
+OCSL.US,D,20090123,000000,5.76042,5.9649,5.3727,5.63109,205366.82718140987,0
+OCSL.US,D,20090126,000000,5.80755,6.01122,5.58477,5.6496,51038.437792858225,0
+OCSL.US,D,20090127,000000,5.70567,5.85327,5.62263,5.6496,25348.25707909908,0
+OCSL.US,D,20090128,000000,5.65911,5.82657,5.61312,5.66811,102940.68266275598,0
+OCSL.US,D,20090129,000000,5.6496,5.66811,5.51019,5.54775,106133.31655760336,0
+OCSL.US,D,20090130,000000,5.55729,6.03927,5.51019,5.88186,115938.18795882181,0
+OCSL.US,D,20090202,000000,5.88186,6.1032,5.68716,6.02016,53440.350328499655,0
+OCSL.US,D,20090203,000000,6.05778,6.17727,5.7528,5.95485,160137.05126373295,0
+OCSL.US,D,20090204,000000,5.98371,5.98371,5.46471,5.55729,70553.79351247288,0
+OCSL.US,D,20090205,000000,5.51019,5.94585,5.51019,5.94585,43373.986308722684,0
+OCSL.US,D,20090206,000000,5.91861,6.90018,5.91861,6.73329,134871.06152529892,0
+OCSL.US,D,20090209,000000,6.65049,6.68673,6.38178,6.67803,45475.108880034895,0
+OCSL.US,D,20090210,000000,6.65049,6.90018,6.42807,6.44685,63338.50701779816,0
+OCSL.US,D,20090211,000000,6.38178,6.66765,6.34503,6.59412,42920.04687538329,0
+OCSL.US,D,20090212,000000,6.53943,6.60312,6.42807,6.52089,69651.79088441154,0
+OCSL.US,D,20090213,000000,6.50187,6.55737,6.36354,6.41826,21055.297502785703,0
+OCSL.US,D,20090217,000000,6.02016,6.25191,6.00141,6.14025,50730.66979517266,0
+OCSL.US,D,20090218,000000,6.14025,6.40872,5.97336,6.09453,68702.41108248092,0
+OCSL.US,D,20090219,000000,6.15933,6.29874,6.15933,6.22383,68925.7081500143,0
+OCSL.US,D,20090220,000000,6.13209,6.25191,6.13209,6.22383,73419.19436920749,0
+OCSL.US,D,20090223,000000,5.66811,6.24261,5.66811,6.0297,41665.4699301612,0
+OCSL.US,D,20090224,000000,6.11358,6.55737,5.9649,6.55737,72548.40925881159,0
+OCSL.US,D,20090225,000000,6.44685,6.44685,6.17727,6.28836,37291.71207283162,0
+OCSL.US,D,20090226,000000,6.40002,6.40002,6.1032,6.25191,84508.39117366161,0
+OCSL.US,D,20090227,000000,6.24261,6.39102,5.93739,6.2802,57522.86710926046,0
+OCSL.US,D,20090302,000000,6.25191,6.42807,6.03927,6.05778,124087.06186414295,0
+OCSL.US,D,20090303,000000,6.13209,6.20562,5.93739,5.93739,95676.5499345568,0
+OCSL.US,D,20090304,000000,6.06675,6.33492,6.06675,6.28836,71911.20463353212,0
+OCSL.US,D,20090305,000000,6.20562,6.20562,5.88186,5.88186,136140.32906706634,0
+OCSL.US,D,20090306,000000,5.87202,6.08496,5.80755,6.0297,113217.48947808918,0
+OCSL.US,D,20090309,000000,5.97336,5.97336,5.73264,5.74242,49984.02022560932,0
+OCSL.US,D,20090310,000000,5.88186,6.14025,5.84484,6.01122,65445.50582773116,0
+OCSL.US,D,20090311,000000,6.11358,6.18708,5.94585,6.13209,128225.77017669757,0
+OCSL.US,D,20090312,000000,6.07599,6.76158,5.97336,6.76158,411441.7411164583,0
+OCSL.US,D,20090313,000000,6.72402,6.78912,6.52089,6.63147,38389.4668998972,0
+OCSL.US,D,20090316,000000,6.81714,6.81714,6.44685,6.50187,54246.4968140835,0
+OCSL.US,D,20090317,000000,6.44685,6.55737,6.34503,6.51168,38820.635908589364,0
+OCSL.US,D,20090318,000000,6.56691,6.74283,6.48333,6.74283,36114.995289315004,0
+OCSL.US,D,20090319,000000,6.69597,6.74283,6.47409,6.47409,72383.50731255983,0
+OCSL.US,D,20090320,000000,6.52989,6.66765,6.16887,6.24261,105848.31898456835,0
+OCSL.US,D,20090323,000000,6.48333,6.99276,6.46452,6.99276,133771.10310874888,0
+OCSL.US,D,20090324,000000,6.78912,7.39164,6.78912,7.0761,105688.92601202107,0
+OCSL.US,D,20090325,000000,7.2705,7.53,7.23399,7.53,69822.20180437114,0
+OCSL.US,D,20090326,000000,7.60407,7.85427,7.58526,7.82598,93803.86613956947,0
+OCSL.US,D,20090327,000000,7.67811,7.68738,7.32633,7.42842,72089.69538159698,0
+OCSL.US,D,20090330,000000,7.12239,7.14987,6.76158,6.85392,102366.2803377204,0
+OCSL.US,D,20090331,000000,7.00206,7.16922,6.87216,7.16922,51266.87656918312,0
+OCSL.US,D,20090401,000000,7.06683,7.49322,6.92742,7.4091,30484.456897282544,0
+OCSL.US,D,20090402,000000,7.58526,7.76142,7.39164,7.46547,156393.88726323278,0
+OCSL.US,D,20090403,000000,7.37208,7.55775,7.17711,7.51173,65097.70595445229,0
+OCSL.US,D,20090406,000000,7.55775,7.68738,7.4178,7.54959,111142.07545073125,0
+OCSL.US,D,20090407,000000,7.4178,7.60407,7.34484,7.46547,97192.25223342441,0
+OCSL.US,D,20090408,000000,7.56702,7.56702,7.39164,7.52103,110510.01253424332,0
+OCSL.US,D,20090409,000000,7.73367,7.73367,7.47447,7.52103,187474.04785055263,0
+OCSL.US,D,20090413,000000,7.44642,7.64979,7.4178,7.58526,104900.40824229625,0
+OCSL.US,D,20090414,000000,7.44642,7.44642,7.35438,7.40094,106214.11483862255,0
+OCSL.US,D,20090415,000000,6.81714,7.30782,6.40872,6.70605,585972.2716132611,0
+OCSL.US,D,20090416,000000,6.75288,6.90018,6.56691,6.83511,162403.44304621324,0
+OCSL.US,D,20090417,000000,6.94704,7.14987,6.90018,7.10388,122663.1757937035,0
+OCSL.US,D,20090420,000000,7.12239,7.12239,6.59412,6.71478,92250.70281950262,0
+OCSL.US,D,20090421,000000,6.69597,7.19673,6.65049,6.94704,50389.11342542755,0
+OCSL.US,D,20090422,000000,6.82584,6.96528,6.79863,6.83511,46677.90147242544,0
+OCSL.US,D,20090423,000000,6.86343,7.11369,6.84438,6.96528,61458.845189454485,0
+OCSL.US,D,20090424,000000,6.97479,7.05732,6.94704,6.97479,65274.36037794564,0
+OCSL.US,D,20090427,000000,6.82584,7.03035,6.82584,6.93693,33371.15911901551,0
+OCSL.US,D,20090428,000000,6.96528,7.13166,6.90018,7.00206,101098.84912051783,0
+OCSL.US,D,20090429,000000,7.17711,7.34484,7.02108,7.13166,72654.54881887545,0
+OCSL.US,D,20090430,000000,7.21524,7.36278,6.94704,6.94704,91703.84536299616,0
+OCSL.US,D,20090501,000000,6.94704,7.61385,6.90018,7.30782,68332.20804946446,0
+OCSL.US,D,20090504,000000,7.24275,7.53,7.23399,7.23399,115093.84592221283,0
+OCSL.US,D,20090505,000000,7.19673,7.34484,7.19673,7.23399,33816.65145934002,0
+OCSL.US,D,20090506,000000,7.28874,7.52103,7.22394,7.26096,92486.8541590165,0
+OCSL.US,D,20090507,000000,7.4178,7.58526,7.2705,7.39164,101625.50700677118,0
+OCSL.US,D,20090508,000000,7.50195,7.56702,7.32633,7.56702,84635.46483380454,0
+OCSL.US,D,20090511,000000,7.4091,7.54959,7.4091,7.47447,104399.8261649135,0
+OCSL.US,D,20090512,000000,7.54959,7.54959,7.26096,7.35438,51176.896665326436,0
+OCSL.US,D,20090513,000000,7.30782,7.5768,7.28874,7.40094,113008.14847727519,0
+OCSL.US,D,20090514,000000,7.43742,7.7064,7.34484,7.43742,83314.78020411188,0
+OCSL.US,D,20090515,000000,7.51173,7.71516,7.36278,7.40094,91732.12476134788,0
+OCSL.US,D,20090518,000000,7.43742,7.53897,7.40094,7.53,93582.77266151723,0
+OCSL.US,D,20090519,000000,7.64163,8.08599,7.54959,7.87254,119059.20519550079,0
+OCSL.US,D,20090520,000000,7.98468,8.1045,7.89132,8.03016,161593.62391148973,0
+OCSL.US,D,20090521,000000,7.68738,8.38224,7.65984,8.22486,187071.89277004145,0
+OCSL.US,D,20090522,000000,8.19573,8.23383,7.94739,8.12223,41239.07536534759,0
+OCSL.US,D,20090526,000000,8.07675,8.31771,8.04897,8.1045,146294.83666613518,0
+OCSL.US,D,20090527,000000,8.1045,8.1045,7.68738,7.96428,186530.17702231984,0
+OCSL.US,D,20090528,000000,8.06694,8.33595,7.96428,8.31771,113766.91778899307,0
+OCSL.US,D,20090529,000000,8.51133,8.91888,8.09442,8.87343,519290.5520859761,0
+OCSL.US,D,20090601,000000,8.79882,9.22494,8.77131,8.98506,146043.26020024673,0
+OCSL.US,D,20090602,000000,9.00222,9.00222,8.77131,8.90067,122626.81656724651,0
+OCSL.US,D,20090603,000000,8.79882,9.01176,8.7528,8.8356,121379.21765538411,0
+OCSL.US,D,20090604,000000,8.85435,8.94696,8.21616,8.7528,138212.8049751105,0
+OCSL.US,D,20090605,000000,8.88162,8.94696,8.54859,8.62242,95051.46505143186,0
+OCSL.US,D,20090608,000000,8.66949,8.66949,8.21616,8.4195,42240.23952010976,0
+OCSL.US,D,20090609,000000,8.44785,8.61396,8.37297,8.5026,56767.403181762595,0
+OCSL.US,D,20090610,000000,8.54859,8.56764,8.26164,8.36373,36616.311896523686,0
+OCSL.US,D,20090611,000000,8.42769,8.54859,8.27115,8.31771,64317.26801282607,0
+OCSL.US,D,20090612,000000,8.37297,8.54859,8.33595,8.4195,66638.74953236459,0
+OCSL.US,D,20090615,000000,8.52054,8.79882,8.44785,8.71524,77619.97045218336,0
+OCSL.US,D,20090616,000000,8.79882,8.82714,8.45547,8.57664,84365.89238714411,0
+OCSL.US,D,20090617,000000,8.64252,8.8356,8.60442,8.78031,84933.68394373299,0
+OCSL.US,D,20090618,000000,8.8356,8.84565,8.69754,8.82714,97418.12015535522,0
+OCSL.US,D,20090619,000000,8.88162,8.8914,8.78904,8.80836,132535.62393904105,0
+OCSL.US,D,20090622,000000,8.78904,8.82714,8.44785,8.45547,69365.32425172134,0
+OCSL.US,D,20090623,000000,8.5026,8.74302,8.33595,8.57664,44699.81264720352,0
+OCSL.US,D,20090624,000000,8.679,8.79882,8.6322,8.65998,53690.82499964585,0
+OCSL.US,D,20090625,000000,8.70705,8.8356,8.70705,8.79882,183241.31972008204,0
+OCSL.US,D,20090626,000000,8.679,10.3184,8.679,10.1151,2076275.9981071241,0
+OCSL.US,D,20090629,000000,9.72459,9.864,9.2802,9.28974,271430.0725939933,0
+OCSL.US,D,20090630,000000,9.35562,9.49395,9.24348,9.29928,193887.96230351538,0
+OCSL.US,D,20090701,000000,9.38208,9.51168,9.26169,9.33606,217465.6352336377,0
+OCSL.US,D,20090702,000000,9.26169,9.30801,9.09561,9.19746,92652.8579000138,0
+OCSL.US,D,20090706,000000,9.24348,9.35562,9.1329,9.28974,160406.99097529968,0
+OCSL.US,D,20090707,000000,9.38208,9.4011,9.18846,9.20616,148626.2343383471,0
+OCSL.US,D,20090708,000000,9.2802,9.28974,8.56764,8.69754,135505.6952961843,0
+OCSL.US,D,20090709,000000,8.77131,9.16965,8.62242,9.12312,72661.89411714811,0
+OCSL.US,D,20090710,000000,9.05805,9.12312,8.96493,9.0213,57743.96058730604,0
+OCSL.US,D,20090713,000000,9.0213,9.25326,9.0213,9.21597,98966.87629645312,0
+OCSL.US,D,20090714,000000,9.26169,9.26169,9.08637,9.15033,69137.25274030941,0
+OCSL.US,D,20090715,000000,8.52054,8.87343,8.35446,8.71524,376593.0752496069,0
+OCSL.US,D,20090716,000000,8.56764,9.19746,8.56764,9.1329,3164965.992575334,0
+OCSL.US,D,20090717,000000,9.08637,9.24348,8.85435,9.15033,711880.6001844527,0
+OCSL.US,D,20090720,000000,9.19746,9.25326,8.92845,9.03027,330627.3004448427,0
+OCSL.US,D,20090721,000000,9.03027,9.08637,8.88162,8.91888,310485.7580473576,0
+OCSL.US,D,20090722,000000,8.85435,9.01176,8.85435,8.93826,352631.6104846351,0
+OCSL.US,D,20090723,000000,8.91075,9.16014,8.8914,9.10542,372229.2335449374,0
+OCSL.US,D,20090724,000000,8.98506,9.27069,8.91888,9.22494,208006.72738113327,0
+OCSL.US,D,20090727,000000,9.21597,9.23394,8.92845,9.07737,201828.96426767437,0
+OCSL.US,D,20090728,000000,9.12312,9.16014,8.98506,9.16014,231004.85627742182,0
+OCSL.US,D,20090729,000000,9.07737,9.38208,8.98506,9.34476,398367.11018846626,0
+OCSL.US,D,20090730,000000,9.44742,9.69684,9.31776,9.60396,703331.4075232019,0
+OCSL.US,D,20090731,000000,9.69684,9.94812,9.46536,9.58683,1230444.7022710887,0
+OCSL.US,D,20090803,000000,9.58683,9.72459,9.05805,9.49395,452320.16233651317,0
+OCSL.US,D,20090804,000000,9.50322,9.77115,9.4749,9.76191,471412.06161065464,0
+OCSL.US,D,20090805,000000,9.73494,9.83622,9.38208,9.64098,308217.8972052221,0
+OCSL.US,D,20090806,000000,9.65136,9.75291,9.30801,9.37362,177834.8129254152,0
+OCSL.US,D,20090807,000000,9.46536,9.65136,9.2802,9.65136,293201.90394342144,0
+OCSL.US,D,20090810,000000,9.65136,9.66057,9.4011,9.58683,221889.341119234,0
+OCSL.US,D,20090811,000000,9.53097,9.69684,9.35562,9.42018,217879.17552647082,0
+OCSL.US,D,20090812,000000,9.29928,9.85449,9.29928,9.74418,247420.12886044322,0
+OCSL.US,D,20090813,000000,9.82695,10.0957,9.57729,10.0307,1040574.2508586592,0
+OCSL.US,D,20090814,000000,10.1232,10.1232,9.46536,9.51168,252369.02357263432,0
+OCSL.US,D,20090817,000000,9.29928,9.5955,9.04905,9.36354,283857.9500089054,0
+OCSL.US,D,20090818,000000,9.4011,9.54027,9.29928,9.49395,128738.10473131856,0
+OCSL.US,D,20090819,000000,9.4011,9.44742,8.79882,9.28974,353854.9699121784,0
+OCSL.US,D,20090820,000000,9.20616,9.77115,9.20616,9.62358,224176.66700179334,0
+OCSL.US,D,20090821,000000,9.76191,10.2727,9.69684,10.1611,426152.9044998471,0
+OCSL.US,D,20090824,000000,10.0786,10.2346,9.94812,9.98409,240069.32161260734,0
+OCSL.US,D,20090825,000000,10.1151,10.1417,9.94812,9.95682,128838.3680527583,0
+OCSL.US,D,20090826,000000,9.95682,10.0211,9.78015,9.91113,177838.4855745482,0
+OCSL.US,D,20090827,000000,9.92853,9.98409,9.72459,9.84573,128869.21830551412,0
+OCSL.US,D,20090828,000000,9.95682,9.95682,9.44742,9.66987,293940.4736848862,0
+OCSL.US,D,20090831,000000,9.63201,9.66057,9.42834,9.53097,315603.2273549401,0
+OCSL.US,D,20090901,000000,9.49395,9.57729,9.16965,9.22494,266282.12029857124,0
+OCSL.US,D,20090902,000000,9.24348,9.30801,8.98506,9.16014,444419.92677778006,0
+OCSL.US,D,20090903,000000,8.97474,8.97474,8.6322,8.8356,272675.1006514616,0
+OCSL.US,D,20090904,000000,8.84565,9.10542,8.74302,9.06756,212589.4589743572,0
+OCSL.US,D,20090908,000000,9.07737,9.07737,8.8914,8.96493,208661.56072226845,0
+OCSL.US,D,20090909,000000,8.93826,9.21597,8.91075,9.15033,246892.36917944762,0
+OCSL.US,D,20090910,000000,9.24348,9.34476,8.98506,9.34476,254593.54715495315,0
+OCSL.US,D,20090911,000000,9.33606,9.61431,9.25326,9.54027,285623.7597140029,0
+OCSL.US,D,20090914,000000,9.48441,9.82695,9.28974,9.67938,315526.1017230639,0
+OCSL.US,D,20090915,000000,9.63201,9.93861,9.61431,9.79917,177106.89386644645,0
+OCSL.US,D,20090916,000000,9.87351,10.2526,9.79917,10.1793,293234.95778565836,0
+OCSL.US,D,20090917,000000,10.2155,10.2806,10.0786,10.225,336038.9489482944,0
+OCSL.US,D,20090918,000000,10.225,10.4666,10.1878,10.2346,654991.2650513421,0
+OCSL.US,D,20090921,000000,10.3184,10.5213,10.1611,10.3468,421144.8801365885,0
+OCSL.US,D,20090922,000000,9.74418,10.3364,9.72459,10.2073,3544829.92914617,0
+OCSL.US,D,20090923,000000,10.1513,10.1793,9.88305,9.90156,727093.0801750736,0
+OCSL.US,D,20090924,000000,9.95682,10.0402,9.64098,10.0118,659910.778570456,0
+OCSL.US,D,20090925,000000,10.0211,10.0786,9.77115,9.99441,347760.5759341728,0
+OCSL.US,D,20090928,000000,9.98409,10.1878,9.95682,10.17,352482.13366475125,0
+OCSL.US,D,20090929,000000,10.17,10.1973,9.84573,9.89175,680054.1572924792,0
+OCSL.US,D,20090930,000000,9.94812,10.17,9.73494,10.1232,400488.79959497787,0
+OCSL.US,D,20091001,000000,10.0494,10.0494,9.63201,9.75291,360368.04589186533,0
+OCSL.US,D,20091002,000000,9.64098,9.77115,9.53097,9.71589,261959.41226424725,0
+OCSL.US,D,20091005,000000,10.0864,10.0864,9.61431,9.67938,260561.60200268173,0
+OCSL.US,D,20091006,000000,9.72459,9.73494,9.63201,9.70635,208112.86694119047,0
+OCSL.US,D,20091007,000000,9.58683,9.74418,9.52146,9.72459,372765.44031893456,0
+OCSL.US,D,20091008,000000,9.75291,9.91113,9.70635,9.84573,304824.00213765935,0
+OCSL.US,D,20091009,000000,9.864,9.91926,9.78939,9.91113,98137.95938621537,0
+OCSL.US,D,20091012,000000,9.96582,9.96582,9.72459,9.74418,135731.56321811175,0
+OCSL.US,D,20091013,000000,9.81771,9.85449,9.72459,9.77115,219279.55664243377,0
+OCSL.US,D,20091014,000000,9.78015,9.89175,9.73494,9.77115,250567.95643581872,0
+OCSL.US,D,20091015,000000,9.76191,10.0029,9.73494,9.89175,235117.85604601548,0
+OCSL.US,D,20091016,000000,9.864,9.98409,9.75291,9.91113,237307.4894615392,0
+OCSL.US,D,20091019,000000,10.0677,10.0677,9.81771,9.88305,282816.7539785466,0
+OCSL.US,D,20091020,000000,9.91113,9.97536,9.84573,9.90156,253316.19978508382,0
+OCSL.US,D,20091021,000000,9.93861,9.93861,9.44742,9.45639,359970.66525522934,0
+OCSL.US,D,20091022,000000,9.4749,9.79917,9.31776,9.72459,267590.68518610933,0
+OCSL.US,D,20091023,000000,9.72459,9.75291,9.46536,9.56832,148533.3163151767,0
+OCSL.US,D,20091026,000000,9.58683,9.61431,9.09561,9.17895,415268.27425233176,0
+OCSL.US,D,20091027,000000,9.16965,9.4749,9.14139,9.37362,225120.53783001614,0
+OCSL.US,D,20091028,000000,9.4101,9.4101,9.0213,9.04905,248365.83601323416,0
+OCSL.US,D,20091029,000000,9.14139,9.67938,9.14139,9.54924,308332.85112321045,0
+OCSL.US,D,20091030,000000,9.44742,9.52146,9.00222,9.10542,727004.9365957951,0
+OCSL.US,D,20091102,000000,9.11385,9.26169,8.91888,9.21597,433394.2668034058,0
+OCSL.US,D,20091103,000000,9.07737,9.10542,8.78031,9.06756,335353.2653544134,0
+OCSL.US,D,20091104,000000,9.15033,9.15033,8.65998,8.79882,324199.7971900702,0
+OCSL.US,D,20091105,000000,8.90067,9.14139,8.85435,9.06756,151605.85458324748,0
+OCSL.US,D,20091106,000000,9.06756,9.18846,8.99403,9.18846,162082.08624671792,0
+OCSL.US,D,20091109,000000,9.22494,9.44742,9.22494,9.43842,222240.8136416492,0
+OCSL.US,D,20091110,000000,9.42834,9.4749,9.27069,9.37362,148755.8788528808,0
+OCSL.US,D,20091111,000000,9.4011,9.42834,9.16965,9.18846,175126.96871665638,0
+OCSL.US,D,20091112,000000,9.21597,9.29928,8.90067,8.92845,156400.86529659582,0
+OCSL.US,D,20091113,000000,9.11385,9.28974,8.96493,9.23394,210401.29461849868,0
+OCSL.US,D,20091116,000000,9.22494,9.45639,9.18846,9.4101,341694.4613544722,0
+OCSL.US,D,20091117,000000,9.42018,9.61431,9.36354,9.4011,432696.46346737025,0
+OCSL.US,D,20091118,000000,9.38208,9.4101,9.16965,9.27069,428492.38200017426,0
+OCSL.US,D,20091119,000000,9.19746,9.26169,9.00222,9.15033,222614.68932380533,0
+OCSL.US,D,20091120,000000,9.12312,9.21597,9.03027,9.16014,204595.57086262442,0
+OCSL.US,D,20091123,000000,9.30801,9.44742,9.28974,9.4011,207334.6325890487,0
+OCSL.US,D,20091124,000000,9.36354,9.37362,9.05805,9.20616,255234.42442937556,0
+OCSL.US,D,20091125,000000,9.26169,9.34476,9.08637,9.14139,309826.1502623405,0
+OCSL.US,D,20091127,000000,8.94696,9.16965,8.93826,9.03027,99901.19823692214,0
+OCSL.US,D,20091130,000000,9.22494,9.22494,8.93826,9.04905,279974.1235464592,0
+OCSL.US,D,20091201,000000,9.15033,9.22494,9.00222,9.03981,346579.08470675425,0
+OCSL.US,D,20091202,000000,9.07737,9.20616,9.00222,9.07737,239410.81562233253,0
+OCSL.US,D,20091203,000000,9.12312,9.24348,9.04905,9.06756,366120.1489703132,0
+OCSL.US,D,20091204,000000,9.26169,9.33606,9.1329,9.28974,1286499.6115203004,0
+OCSL.US,D,20091207,000000,9.30801,9.43842,9.30801,9.39159,377298.59114883473,0
+OCSL.US,D,20091208,000000,9.10542,9.25326,9.03981,9.19746,238101.51620497182,0
+OCSL.US,D,20091209,000000,9.29928,9.29928,9.00222,9.18846,178354.8600432185,0
+OCSL.US,D,20091210,000000,9.23394,9.30801,9.11385,9.17895,249153.6192531364,0
+OCSL.US,D,20091211,000000,9.21597,9.4749,9.21597,9.44742,402544.0140520893,0
+OCSL.US,D,20091214,000000,9.44742,9.54924,9.27069,9.48441,418807.97349069203,0
+OCSL.US,D,20091215,000000,9.49395,9.54924,9.38208,9.38208,235774.8929766418,0
+OCSL.US,D,20091216,000000,9.42018,9.56832,9.38208,9.4749,369392.47935144085,0
+OCSL.US,D,20091217,000000,9.44742,9.61431,9.44742,9.49395,438426.1633861072,0
+OCSL.US,D,20091218,000000,9.57729,9.61431,9.48441,9.53097,515390.56596730946,0
+OCSL.US,D,20091221,000000,9.66057,9.71589,9.57729,9.66057,195334.9860635217,0
+OCSL.US,D,20091222,000000,9.68754,9.77115,9.62358,9.75291,443863.15316860355,0
+OCSL.US,D,20091223,000000,9.75291,9.99441,9.70635,9.96582,196591.39933331194,0
+OCSL.US,D,20091224,000000,9.96582,10.1793,9.92853,10.0211,86229.02729437432,0
+OCSL.US,D,20091228,000000,10.0786,10.1232,9.864,9.91926,119877.83868815217,0
+OCSL.US,D,20091229,000000,9.94812,10.1793,9.81771,10.1417,213328.02871582197,0
+OCSL.US,D,20091230,000000,10.1417,10.1417,9.91926,10.0118,259239.44831334057,0
+OCSL.US,D,20091231,000000,9.96582,10.0307,9.82695,9.94812,194710.2684453064,0
+OCSL.US,D,20100104,000000,10.1325,10.4099,10.0957,10.2727,338436.0870400639,0
+OCSL.US,D,20100105,000000,10.225,10.3925,10.2155,10.3364,268593.68566544296,0
+OCSL.US,D,20100106,000000,10.2727,10.4943,10.243,10.4292,195615.20919267813,0
+OCSL.US,D,20100107,000000,10.4472,10.5033,10.2526,10.4195,168751.2498147121,0
+OCSL.US,D,20100108,000000,10.5213,10.8921,10.5213,10.8921,257595.57055959443,0
+OCSL.US,D,20100111,000000,11.0038,11.0038,10.7255,10.7348,206846.53751873013,0
+OCSL.US,D,20100112,000000,10.5869,10.7538,10.3639,10.4472,172530.03851183996,0
+OCSL.US,D,20100113,000000,10.438,10.6514,10.438,10.5213,340883.17316008353,0
+OCSL.US,D,20100114,000000,10.5586,11.1516,10.5586,10.7802,1179258.9912478745,0
+OCSL.US,D,20100115,000000,10.7348,10.9477,10.643,10.7895,430601.21713466546,0
+OCSL.US,D,20100119,000000,10.8456,11.1328,10.7895,10.9665,351069.26554173074,0
+OCSL.US,D,20100120,000000,10.9477,11.0122,10.6977,10.9207,288608.8889326078,0
+OCSL.US,D,20100121,000000,10.9755,11.0495,10.6237,10.8739,394746.2454042538,0
+OCSL.US,D,20100122,000000,10.383,10.4666,10.225,10.3184,4509886.066653781,0
+OCSL.US,D,20100125,000000,10.3269,10.4099,10.2806,10.3269,650609.060100991,0
+OCSL.US,D,20100126,000000,10.2073,10.3737,10.2073,10.243,563191.9308107748,0
+OCSL.US,D,20100127,000000,10.2526,10.3269,10.1417,10.2806,904741.6897892583,0
+OCSL.US,D,20100128,000000,10.3468,10.3925,10.1973,10.2155,553596.7676753033,0
+OCSL.US,D,20100129,000000,10.2727,10.2806,10.1417,10.1417,959750.6285641828,0
+OCSL.US,D,20100201,000000,10.225,10.2629,10.1417,10.1611,450964.954804935,0
+OCSL.US,D,20100202,000000,10.1878,10.1878,10.0957,10.1417,477775.2935055247,0
+OCSL.US,D,20100203,000000,10.0957,10.1417,10.0494,10.0786,375434.72171176533,0
+OCSL.US,D,20100204,000000,10.0118,10.0864,9.84573,9.85449,697891.8468862749,0
+OCSL.US,D,20100205,000000,9.83622,9.88305,9.67938,9.80928,864532.7925068339,0
+OCSL.US,D,20100208,000000,9.85449,9.85449,9.74418,9.77115,314497.7599646823,0
+OCSL.US,D,20100209,000000,9.84573,9.84573,9.74418,9.81771,463954.01300801267,0
+OCSL.US,D,20100210,000000,10.0494,10.0864,9.73494,9.91926,433261.6841695383,0
+OCSL.US,D,20100211,000000,9.96582,10.1513,9.81771,10.0307,395610.41974622296,0
+OCSL.US,D,20100212,000000,9.98409,10.0402,9.89175,9.91926,242927.3771710726,0
+OCSL.US,D,20100216,000000,9.94812,10.1793,9.94812,10.1793,220336.17779916714,0
+OCSL.US,D,20100217,000000,10.1878,10.2999,10.17,10.2893,321154.06926069927,0
+OCSL.US,D,20100218,000000,10.2806,10.3184,10.225,10.2999,272123.83601598616,0
+OCSL.US,D,20100219,000000,10.3092,10.4292,10.2346,10.3547,434812.6439001541,0
+OCSL.US,D,20100222,000000,10.4018,10.4099,10.2346,10.2893,326268.60044897476,0
+OCSL.US,D,20100223,000000,10.3269,10.4195,10.1878,10.2999,572092.9632593738,0
+OCSL.US,D,20100224,000000,10.3468,10.3925,10.243,10.383,251756.79296148653,0
+OCSL.US,D,20100225,000000,10.3547,10.4292,10.2893,10.4099,345440.9307391924,0
+OCSL.US,D,20100226,000000,10.4099,10.5123,10.3639,10.4943,774527.9146346721,0
+OCSL.US,D,20100301,000000,10.2727,10.3925,10.2155,10.2806,610822.5174693775,0
+OCSL.US,D,20100302,000000,10.2806,10.3092,10.243,10.2806,372896.92115803645,0
+OCSL.US,D,20100303,000000,10.2806,10.2999,10.1513,10.1878,369679.6805140204,0
+OCSL.US,D,20100304,000000,10.1878,10.2727,10.17,10.2629,323361.33139207534,0
+OCSL.US,D,20100305,000000,10.3092,10.6147,10.1151,10.5782,582009.8504592569,0
+OCSL.US,D,20100308,000000,10.7255,10.9477,10.6702,10.9384,862435.7098495977,0
+OCSL.US,D,20100309,000000,10.9564,11.1053,10.9289,10.9477,707622.8980398772,0
+OCSL.US,D,20100310,000000,10.8831,11.1516,10.8831,11.1143,399230.1827357031,0
+OCSL.US,D,20100311,000000,11.1143,11.2352,10.9755,11.1601,372576.29888839036,0
+OCSL.US,D,20100312,000000,11.1328,11.2167,11.0871,11.1328,339914.328317719,0
+OCSL.US,D,20100315,000000,11.1423,11.1601,10.9207,11.1053,463929.77352370357,0
+OCSL.US,D,20100316,000000,11.0871,11.0958,10.7438,10.8366,365404.349653529,0
+OCSL.US,D,20100317,000000,10.8921,10.9289,10.7802,10.8739,317157.1252048329,0
+OCSL.US,D,20100318,000000,10.8831,10.9011,10.7348,10.7802,237853.24512330675,0
+OCSL.US,D,20100319,000000,10.8456,10.8456,10.5213,10.6514,504959.87515317346,0
+OCSL.US,D,20100322,000000,10.5314,10.8184,10.383,10.7168,421585.96529791405,0
+OCSL.US,D,20100323,000000,10.6514,10.7168,10.4943,10.6329,481441.3318741253,0
+OCSL.US,D,20100324,000000,10.5314,10.5687,10.4292,10.5687,474176.09735119063,0
+OCSL.US,D,20100325,000000,10.5213,10.7255,10.438,10.4666,354213.78773288627,0
+OCSL.US,D,20100326,000000,10.4568,10.8641,10.3925,10.7729,407102.8734258971,0
+OCSL.US,D,20100329,000000,10.8184,10.8554,10.5965,10.6599,279061.47023589857,0
+OCSL.US,D,20100330,000000,10.6237,10.8271,10.6043,10.7729,282921.05721403897,0
+OCSL.US,D,20100331,000000,10.7438,10.9104,10.5965,10.7538,450526.0732331073,0
+OCSL.US,D,20100401,000000,10.7623,11.1516,10.7623,11.0786,471870.4082229296,0
+OCSL.US,D,20100405,000000,11.1516,11.3,11.0786,11.2254,386755.6626767777,0
+OCSL.US,D,20100406,000000,11.2167,11.3,11.1236,11.2254,353121.5418795451,0
+OCSL.US,D,20100407,000000,11.1876,11.2714,11.0871,11.1971,254819.04781197428,0
+OCSL.US,D,20100408,000000,11.2532,11.2532,11.0585,11.2167,357696.9281745031,0
+OCSL.US,D,20100409,000000,11.1971,11.2532,11.0958,11.2442,279836.03193890397,0
+OCSL.US,D,20100412,000000,11.3,11.3833,11.2254,11.3363,793432.876067667,0
+OCSL.US,D,20100413,000000,11.4021,11.8936,11.3463,11.8283,675647.7128578522,0
+OCSL.US,D,20100414,000000,11.9021,12.152,11.7907,12.1237,947379.677210887,0
+OCSL.US,D,20100415,000000,12.1615,12.3562,11.948,12.2631,632851.4342583818,0
+OCSL.US,D,20100416,000000,12.2174,12.2353,11.6513,11.8465,816004.610399162,0
+OCSL.US,D,20100419,000000,11.7264,11.9021,11.5775,11.7626,445684.41987571557,0
+OCSL.US,D,20100420,000000,11.856,11.856,11.5775,11.6608,279040.1688709065,0
+OCSL.US,D,20100421,000000,11.7346,11.7997,11.5867,11.7626,310579.7778652636,0
+OCSL.US,D,20100422,000000,11.6608,11.994,11.5867,11.994,489760.61669943936,0
+OCSL.US,D,20100423,000000,11.9747,12.3227,11.9377,12.2957,560164.1988622025,0
+OCSL.US,D,20100426,000000,12.3368,12.5316,12.0875,12.1049,712718.331452615,0
+OCSL.US,D,20100427,000000,12.1049,12.1713,11.9393,11.948,562804.0990619293,0
+OCSL.US,D,20100428,000000,12.0776,12.0875,11.7539,11.856,476003.2402968968,0
+OCSL.US,D,20100429,000000,11.9197,12.0317,11.856,11.9758,404206.98958135967,0
+OCSL.US,D,20100430,000000,11.9758,12.0499,11.7907,11.8087,382929.1295408375,0
+OCSL.US,D,20100503,000000,11.883,12.2353,11.8087,12.2174,508459.17525094084,0
+OCSL.US,D,20100504,000000,12.2726,12.3096,11.8283,11.9758,804962.7907686039,0
+OCSL.US,D,20100505,000000,11.9298,12.0317,11.5399,11.7907,686147.8167406855,0
+OCSL.US,D,20100506,000000,11.7163,11.856,9.71589,11.1053,1750409.5527386237,0
+OCSL.US,D,20100507,000000,11.1516,11.3548,10.6977,11.1601,687894.8959352052,0
+OCSL.US,D,20100510,000000,11.7264,12.0044,11.6232,11.883,731787.8275669789,0
+OCSL.US,D,20100511,000000,11.8283,12.0692,11.6709,11.994,455335.4072780646,0
+OCSL.US,D,20100512,000000,12.1237,12.4757,12.0044,12.4577,621482.0143247513,0
+OCSL.US,D,20100513,000000,12.4853,12.6334,12.4014,12.5024,639879.0483821209,0
+OCSL.US,D,20100514,000000,12.1882,12.3924,11.688,11.865,781553.6924338463,0
+OCSL.US,D,20100517,000000,11.865,12.0404,11.6336,11.9669,573577.8153054889,0
+OCSL.US,D,20100518,000000,11.7722,11.7817,11.1053,11.1971,563362.7089956374,0
+OCSL.US,D,20100519,000000,11.2072,11.3281,10.8184,11.1601,499547.49211988586,0
+OCSL.US,D,20100520,000000,10.9665,10.985,10.438,10.5406,651330.735656436,0
+OCSL.US,D,20100521,000000,10.4195,10.6599,10.3737,10.5123,824603.7510886962,0
+OCSL.US,D,20100524,000000,10.5123,10.643,10.4099,10.4195,593485.7772178475,0
+OCSL.US,D,20100525,000000,10.3269,10.3269,10.0029,10.1611,659040.3607249596,0
+OCSL.US,D,20100526,000000,10.2806,10.7895,10.2806,10.5782,722514.7557608186,0
+OCSL.US,D,20100527,000000,10.8554,11.0228,10.6977,11.0122,397377.3312460227,0
+OCSL.US,D,20100528,000000,10.9665,10.9942,10.5033,10.5687,500565.55046063446,0
+OCSL.US,D,20100601,000000,10.6043,10.6043,10.3269,10.3269,309238.8936653211,0
+OCSL.US,D,20100602,000000,10.4195,10.6977,10.3269,10.6702,371656.66754447663,0
+OCSL.US,D,20100603,000000,11.0313,11.0495,10.6977,10.9942,279641.74879955826,0
+OCSL.US,D,20100604,000000,10.6787,10.7802,10.438,10.4568,373188.8967644445,0
+OCSL.US,D,20100607,000000,10.5314,10.6514,10.2999,10.3269,269067.8246690355,0
+OCSL.US,D,20100608,000000,10.3364,10.4472,10.0786,10.3547,425334.63827209873,0
+OCSL.US,D,20100609,000000,10.4843,10.6514,10.243,10.3092,304211.4042615986,0
+OCSL.US,D,20100610,000000,10.4292,10.5687,10.3184,10.4099,351411.1891764222,0
+OCSL.US,D,20100611,000000,10.3737,10.9384,10.3269,10.9384,357636.32946373033,0
+OCSL.US,D,20100614,000000,11.1053,11.5317,10.8641,10.9289,626954.9960688117,0
+OCSL.US,D,20100615,000000,11.0786,11.2532,10.9289,11.2072,409420.68229631265,0
+OCSL.US,D,20100616,000000,10.6043,10.6977,10.5586,10.6514,5216202.970660797,0
+OCSL.US,D,20100617,000000,10.7729,10.7729,10.6147,10.6977,1148853.863571946,0
+OCSL.US,D,20100618,000000,10.6977,10.6977,10.643,10.6702,663090.1909283765,0
+OCSL.US,D,20100621,000000,10.7538,10.8831,10.7168,10.8184,1227251.3338464487,0
+OCSL.US,D,20100622,000000,10.8184,10.8739,10.6702,10.6787,844216.4320104503,0
+OCSL.US,D,20100623,000000,10.643,10.8184,10.5965,10.8088,726115.053709885,0
+OCSL.US,D,20100624,000000,10.7729,10.7729,10.5586,10.5586,627394.9794354384,0
+OCSL.US,D,20100625,000000,10.5586,11.0689,10.4843,10.8739,1754633.099246267,0
+OCSL.US,D,20100628,000000,10.8739,10.9755,10.7255,10.7802,381528.0138950387,0
+OCSL.US,D,20100629,000000,10.6514,10.7255,10.3092,10.3737,633990.3227558098,0
+OCSL.US,D,20100630,000000,10.3871,10.542,10.1387,10.2147,541911.1326509556,0
+OCSL.US,D,20100701,000000,10.2629,10.3269,9.81771,10.0402,630029.7379263703,0
+OCSL.US,D,20100702,000000,10.1417,10.2155,9.91926,9.98409,289074.5808431921,0
+OCSL.US,D,20100706,000000,10.0677,10.17,9.67938,9.76191,847784.4106471157,0
+OCSL.US,D,20100707,000000,9.71589,9.99441,9.70635,9.93861,618679.7830331869,0
+OCSL.US,D,20100708,000000,10.0118,10.3184,9.91113,10.2999,553723.4740705099,0
+OCSL.US,D,20100709,000000,10.2526,10.3639,10.1513,10.3269,288137.68804832565,0
+OCSL.US,D,20100712,000000,10.3269,10.3364,10.1047,10.1793,275268.3582071383,0
+OCSL.US,D,20100713,000000,10.3468,10.4195,10.17,10.3639,450784.2604674158,0
+OCSL.US,D,20100714,000000,10.383,10.383,10.0864,10.2346,516542.308736691,0
+OCSL.US,D,20100715,000000,10.1878,10.225,9.93861,10.1417,475111.52108642185,0
+OCSL.US,D,20100716,000000,10.0582,10.0582,9.80928,9.81771,421491.945480008,0
+OCSL.US,D,20100719,000000,9.91113,9.93861,9.73494,9.89175,475239.69654129364,0
+OCSL.US,D,20100720,000000,9.78015,10.0029,9.65136,9.99441,520294.28709513904,0
+OCSL.US,D,20100721,000000,10.1151,10.1325,9.81771,9.84573,361565.32951056806,0
+OCSL.US,D,20100722,000000,10.0211,10.1793,9.99441,10.1513,714382.7760415173,0
+OCSL.US,D,20100723,000000,10.1325,10.2806,10.0029,10.2806,470543.1128248236,0
+OCSL.US,D,20100726,000000,10.2999,10.4666,9.80928,10.0957,896397.430949836,0
+OCSL.US,D,20100727,000000,10.1611,10.1611,9.92853,9.94812,772410.2651422232,0
+OCSL.US,D,20100728,000000,9.99441,10.0029,9.83622,9.88305,532907.6332914591,0
+OCSL.US,D,20100729,000000,9.97536,10.1232,9.84573,10.0786,634156.326496777,0
+OCSL.US,D,20100730,000000,9.91926,10.0864,9.89175,10.0582,1380841.5207584251,0
+OCSL.US,D,20100802,000000,10.2073,10.2073,9.92853,10.0494,478112.80996122054,0
+OCSL.US,D,20100803,000000,9.96582,10.0957,9.91926,9.96582,378007.7796971922,0
+OCSL.US,D,20100804,000000,10.0118,10.1878,9.99441,10.17,466712.53977485414,0
+OCSL.US,D,20100805,000000,9.94812,10.0864,9.50322,9.65136,1549467.9005024987,0
+OCSL.US,D,20100806,000000,9.51168,9.58683,9.32652,9.55902,996108.0186965254,0
+OCSL.US,D,20100809,000000,9.62358,9.84573,9.58683,9.84573,657266.4711917668,0
+OCSL.US,D,20100810,000000,9.76191,9.81771,9.64098,9.77115,588186.8790429131,0
+OCSL.US,D,20100811,000000,9.54924,9.64098,9.4011,9.4011,914346.401812487,0
+OCSL.US,D,20100812,000000,9.34476,9.39159,9.16965,9.29928,778340.8589687592,0
+OCSL.US,D,20100813,000000,9.28974,9.53097,9.27069,9.42018,604662.7503366707,0
+OCSL.US,D,20100816,000000,9.4011,9.66057,9.38208,9.51168,499764.91294876847,0
+OCSL.US,D,20100817,000000,9.63201,9.77115,9.58683,9.66057,401628.42262220493,0
+OCSL.US,D,20100818,000000,9.61431,9.63201,9.49395,9.49395,484167.90659353207,0
+OCSL.US,D,20100819,000000,9.49395,9.57729,9.29928,9.29928,543678.7786806546,0
+OCSL.US,D,20100820,000000,9.28974,9.37362,9.23394,9.31776,524782.2643406178,0
+OCSL.US,D,20100823,000000,9.28974,9.32652,9.21597,9.23394,426236.64090023004,0
+OCSL.US,D,20100824,000000,9.15033,9.21597,9.09561,9.10542,951475.0482636249,0
+OCSL.US,D,20100825,000000,9.05805,9.18846,9.01176,9.17895,686081.7090562517,0
+OCSL.US,D,20100826,000000,9.14139,9.2802,9.14139,9.17895,381246.3217062537,0
+OCSL.US,D,20100827,000000,9.22494,9.4101,9.14139,9.4011,472087.8290518788,0
+OCSL.US,D,20100830,000000,9.33606,9.33606,9.08637,9.12312,530687.1496231796,0
+OCSL.US,D,20100831,000000,9.09672,9.21132,8.99187,9.05856,556772.8746490271,0
+OCSL.US,D,20100901,000000,9.16014,9.2802,9.16014,9.2802,440362.7512760706,0
+OCSL.US,D,20100902,000000,9.29928,9.4749,9.22494,9.4749,510511.0843238223,0
+OCSL.US,D,20100903,000000,9.54924,9.61431,9.42018,9.60396,346192.7220175406,0
+OCSL.US,D,20100907,000000,9.62358,9.62358,9.37362,9.37362,441003.995815396,0
+OCSL.US,D,20100908,000000,9.4101,9.49395,9.32652,9.35562,285802.9849918937,0
+OCSL.US,D,20100909,000000,9.44742,9.57729,9.42018,9.53097,347336.0176938973,0
+OCSL.US,D,20100910,000000,9.53097,9.57729,9.45639,9.46536,181740.30801776637,0
+OCSL.US,D,20100913,000000,9.55902,9.64098,9.52146,9.63201,409802.2705416644,0
+OCSL.US,D,20100914,000000,9.63201,9.68754,9.56832,9.5955,281375.6064571644,0
+OCSL.US,D,20100915,000000,9.57729,9.69684,9.52146,9.66987,259445.85119484083,0
+OCSL.US,D,20100916,000000,9.68754,9.76191,9.61431,9.76191,531216.74562875,0
+OCSL.US,D,20100917,000000,9.81771,9.81771,9.60396,9.71589,306922.1865896645,0
+OCSL.US,D,20100920,000000,9.71589,9.98409,9.65136,9.97536,494389.99093671003,0
+OCSL.US,D,20100921,000000,9.96582,10.0402,9.91926,9.93861,407265.9390476007,0
+OCSL.US,D,20100922,000000,9.93861,10.0402,9.77115,9.78015,439102.665357164,0
+OCSL.US,D,20100923,000000,9.72459,9.83622,9.67938,9.71589,316391.7451246683,0
+OCSL.US,D,20100924,000000,9.82695,10.0118,9.82695,9.96582,321603.2342501634,0
+OCSL.US,D,20100927,000000,10.0029,10.1047,9.97536,10.0957,396653.0848362136,0
+OCSL.US,D,20100928,000000,10.1047,10.1151,9.91926,10.0402,516618.6998387813,0
+OCSL.US,D,20100929,000000,10.0582,10.2727,10.0211,10.2629,543709.6289333904,0
+OCSL.US,D,20100930,000000,10.2907,10.3378,10.0766,10.2351,784380.8977395857,0
+OCSL.US,D,20101001,000000,10.2999,10.4195,10.2526,10.383,437433.44632436655,0
+OCSL.US,D,20101004,000000,10.3184,10.4018,10.0494,10.0864,452660.6169115061,0
+OCSL.US,D,20101005,000000,10.1973,10.3547,10.0786,10.3364,444195.16065060487,0
+OCSL.US,D,20101006,000000,10.3468,10.438,10.2999,10.3184,379480.51200115285,0
+OCSL.US,D,20101007,000000,10.4099,10.4099,10.1325,10.1513,390028.72758773796,0
+OCSL.US,D,20101008,000000,10.17,10.4195,10.17,10.3639,280021.13345541555,0
+OCSL.US,D,20101011,000000,10.3269,10.5406,10.3269,10.4843,382137.67365179566,0
+OCSL.US,D,20101012,000000,10.475,10.5586,10.4018,10.5406,338967.8866350988,0
+OCSL.US,D,20101013,000000,10.5687,10.6237,10.5586,10.5687,632144.082034556,0
+OCSL.US,D,20101014,000000,10.5869,10.7067,10.5033,10.5869,452396.5534385701,0
+OCSL.US,D,20101015,000000,10.6514,10.6599,10.383,10.4292,553472.6321344607,0
+OCSL.US,D,20101018,000000,10.5033,10.643,10.3925,10.6147,368595.14722377155,0
+OCSL.US,D,20101019,000000,10.5586,10.6237,10.2727,10.3639,535123.7097807763,0
+OCSL.US,D,20101020,000000,10.4099,10.5586,10.4099,10.5586,413372.45276779425,0
+OCSL.US,D,20101021,000000,10.5782,10.7255,10.4099,10.475,419036.7795318632,0
+OCSL.US,D,20101022,000000,10.5213,10.6147,10.4943,10.5965,304121.4243577386,0
+OCSL.US,D,20101025,000000,10.6787,10.7348,10.5965,10.6702,379826.47554984025,0
+OCSL.US,D,20101026,000000,10.6329,10.7538,10.5965,10.7255,306372.7582787606,0
+OCSL.US,D,20101027,000000,10.6885,10.7895,10.5869,10.7348,465272.12678329455,0
+OCSL.US,D,20101028,000000,10.7802,10.7996,10.6702,10.7438,363696.56780480343,0
+OCSL.US,D,20101029,000000,10.7386,10.8764,10.7086,10.8472,546642.9737991571,0
+OCSL.US,D,20101101,000000,10.8456,10.9384,10.7067,10.7895,577800.2600183664,0
+OCSL.US,D,20101102,000000,10.9011,10.9384,10.7996,10.9011,453174.7877907252,0
+OCSL.US,D,20101103,000000,10.8739,10.9564,10.7729,10.9104,294235.0201456783,0
+OCSL.US,D,20101104,000000,11.0038,11.1328,10.9477,11.0228,593291.8613434081,0
+OCSL.US,D,20101105,000000,11.0585,11.1328,10.9665,11.0585,336501.702739565,0
+OCSL.US,D,20101108,000000,11.0228,11.1423,10.9942,11.1328,265967.374267526,0
+OCSL.US,D,20101109,000000,11.1601,11.2442,11.1053,11.1423,496469.8121429968,0
+OCSL.US,D,20101110,000000,11.1423,11.1797,10.9104,10.985,462210.23919772304,0
+OCSL.US,D,20101111,000000,10.985,11.0122,10.9104,10.9289,292646.2321289838,0
+OCSL.US,D,20101112,000000,10.9207,10.9755,10.6977,10.6977,377499.1177916676,0
+OCSL.US,D,20101115,000000,10.7538,10.9384,10.7438,10.7438,227306.86586131313,0
+OCSL.US,D,20101116,000000,10.6599,10.6977,10.2999,10.3547,645650.2492361164,0
+OCSL.US,D,20101117,000000,10.4099,10.5314,10.4018,10.4666,283628.77670275455,0
+OCSL.US,D,20101118,000000,10.5687,10.6885,10.5406,10.6147,425084.8981307818,0
+OCSL.US,D,20101119,000000,10.6147,10.7623,10.5687,10.7438,287833.2254348635,0
+OCSL.US,D,20101122,000000,10.7255,10.8831,10.7255,10.8739,300542.06050875795,0
+OCSL.US,D,20101123,000000,10.7895,10.8456,10.6977,10.7255,383804.6890951287,0
+OCSL.US,D,20101124,000000,10.7996,10.8921,10.7802,10.8641,416270.5402018628,0
+OCSL.US,D,20101126,000000,10.8641,10.9564,10.8456,10.8739,193409.41612095726,0
+OCSL.US,D,20101129,000000,10.7729,10.7895,10.5869,10.643,424013.9536424528,0
+OCSL.US,D,20101130,000000,10.5788,10.6732,10.5311,10.5975,387219.88552768016,0
+OCSL.US,D,20101201,000000,10.7438,10.7996,10.643,10.7067,498705.35367276135,0
+OCSL.US,D,20101202,000000,10.4292,10.7067,10.2806,10.3092,842993.8071127062,0
+OCSL.US,D,20101203,000000,10.2999,10.5782,10.2893,10.5314,699653.2494124135,0
+OCSL.US,D,20101206,000000,10.4843,10.6702,10.4568,10.6329,969391.3325489754,0
+OCSL.US,D,20101207,000000,10.7168,10.8271,10.6885,10.7168,519238.7677331279,0
+OCSL.US,D,20101208,000000,10.7348,10.8366,10.5869,10.8271,342195.7779616709,0
+OCSL.US,D,20101209,000000,10.9104,10.9289,10.7067,10.7168,450384.30897638237,0
+OCSL.US,D,20101210,000000,10.7438,10.8271,10.6787,10.8271,378708.5211525248,0
+OCSL.US,D,20101213,000000,10.8271,10.8739,10.6977,10.6977,464954.8098978452,0
+OCSL.US,D,20101214,000000,10.7168,10.7802,10.6977,10.7538,299756.11359342723,0
+OCSL.US,D,20101215,000000,10.6787,10.7538,10.6599,10.7348,430280.2276000865,0
+OCSL.US,D,20101216,000000,10.7255,10.7255,10.5965,10.643,322674.54600344546,0
+OCSL.US,D,20101217,000000,10.6885,10.8366,10.5499,10.8366,586637.7556368955,0
+OCSL.US,D,20101220,000000,10.9011,11.0038,10.8456,10.9477,396514.6259637854,0
+OCSL.US,D,20101221,000000,11.0122,11.0402,10.9665,11.0122,371749.5855676171,0
+OCSL.US,D,20101222,000000,11.0585,11.1053,11.0122,11.0313,341786.27758291375,0
+OCSL.US,D,20101223,000000,11.0313,11.0495,10.9384,10.985,274408.2237792418,0
+OCSL.US,D,20101227,000000,11.0495,11.0495,10.985,11.0313,308602.79083478724,0
+OCSL.US,D,20101228,000000,11.0871,11.1601,11.0585,11.1423,345326.71135103994,0
+OCSL.US,D,20101229,000000,11.2025,11.2889,11.1729,11.2406,358033.710100333,0
+OCSL.US,D,20101230,000000,11.2687,11.3466,11.2502,11.2889,402360.7488601393,0
+OCSL.US,D,20101231,000000,11.1867,11.2575,11.1162,11.1465,348799.5683750338,0
+OCSL.US,D,20110103,000000,11.2167,11.3085,11.1328,11.1516,493514.79864731856,0
+OCSL.US,D,20110104,000000,11.1876,11.2072,10.8739,10.9755,441816.75306945,0
+OCSL.US,D,20110105,000000,10.9207,11.1143,10.8739,11.0871,526461.7667910049,0
+OCSL.US,D,20110106,000000,11.1143,11.1876,11.0689,11.1143,374422.17234467785,0
+OCSL.US,D,20110107,000000,11.1601,11.2167,11.0313,11.1701,341535.43564683123,0
+OCSL.US,D,20110110,000000,11.1876,11.2352,11.1143,11.1797,356698.7021390013,0
+OCSL.US,D,20110111,000000,11.2532,11.2532,11.1701,11.2352,260530.7517499326,0
+OCSL.US,D,20110112,000000,11.2812,11.3923,11.2532,11.3463,410833.55041936645,0
+OCSL.US,D,20110113,000000,11.3923,11.4574,11.3281,11.4383,367132.69833746733,0
+OCSL.US,D,20110114,000000,11.4383,11.6608,11.4383,11.5227,551385.0983649483,0
+OCSL.US,D,20110118,000000,11.55,11.5775,11.4764,11.5132,590029.0798500376,0
+OCSL.US,D,20110119,000000,11.5587,11.5587,11.2442,11.3,499500.1149459999,0
+OCSL.US,D,20110120,000000,11.2352,11.4021,11.1516,11.2167,466892.1323176746,0
+OCSL.US,D,20110121,000000,11.3833,11.5775,11.3363,11.4852,466320.3008469797,0
+OCSL.US,D,20110124,000000,11.5227,11.6055,11.4383,11.5132,461427.2304016728,0
+OCSL.US,D,20110125,000000,11.5317,11.5775,11.4936,11.5227,466097.7383093356,0
+OCSL.US,D,20110126,000000,12.1147,12.1615,11.948,12.1237,3388145.535336521,0
+OCSL.US,D,20110127,000000,12.2726,12.494,12.2174,12.43,1581074.7189760588,0
+OCSL.US,D,20110128,000000,12.3655,12.3655,11.9573,11.9669,1232223.36624821,0
+OCSL.US,D,20110131,000000,12.0365,12.2786,11.9758,12.1177,1570381.4337485519,0
+OCSL.US,D,20110201,000000,11.6793,11.9021,11.6232,11.8087,12248713.10299662,0
+OCSL.US,D,20110202,000000,11.8367,12.0128,11.8196,12.0128,2261832.5558432005,0
+OCSL.US,D,20110203,000000,12.0317,12.1237,11.856,12.0776,1309351.936245815,0
+OCSL.US,D,20110204,000000,12.0965,12.1985,11.9573,12.1416,1102174.4930398588,0
+OCSL.US,D,20110207,000000,12.1416,12.2631,12.0965,12.1416,1172626.1869063072,0
+OCSL.US,D,20110208,000000,12.1615,12.1615,12.0404,12.1416,1010403.0709327302,0
+OCSL.US,D,20110209,000000,12.1713,12.1985,12.0776,12.1416,719174.8486355586,0
+OCSL.US,D,20110210,000000,12.1343,12.1882,12.0227,12.0965,1011777.008974923,0
+OCSL.US,D,20110211,000000,12.1147,12.3276,12.0875,12.3276,843341.6069859585,0
+OCSL.US,D,20110214,000000,12.3655,12.4014,12.2353,12.3368,896292.025919608,0
+OCSL.US,D,20110215,000000,12.3276,12.549,12.3189,12.5122,1227134.9108687986,0
+OCSL.US,D,20110216,000000,12.5972,12.6157,12.4482,12.5588,874027.6923209057,0
+OCSL.US,D,20110218,000000,12.8177,12.8177,12.6604,12.8177,899443.8934090561,0
+OCSL.US,D,20110222,000000,12.8082,12.8177,12.4577,12.4853,1230216.9980246164,0
+OCSL.US,D,20110223,000000,12.4667,12.5789,12.1615,12.3736,1368883.0079032504,0
+OCSL.US,D,20110224,000000,12.494,12.727,12.3736,12.7164,1203897.3252487362,0
+OCSL.US,D,20110225,000000,12.8746,12.8746,12.5972,12.6892,1043384.1947134158,0
+OCSL.US,D,20110228,000000,12.7164,12.8703,12.61,12.7559,2100621.6219717786,0
+OCSL.US,D,20110301,000000,12.8022,12.8311,12.5041,12.5705,1199509.6113246905,0
+OCSL.US,D,20110302,000000,12.5602,12.6168,12.43,12.4945,1180459.2129858742,0
+OCSL.US,D,20110303,000000,12.6073,12.766,12.5427,12.6813,959991.9216124748,0
+OCSL.US,D,20110304,000000,12.6985,12.7164,12.5024,12.6157,754268.4801998648,0
+OCSL.US,D,20110307,000000,12.68,12.68,12.3924,12.4213,908649.021206151,0
+OCSL.US,D,20110308,000000,12.4401,12.5408,12.3189,12.5122,970924.2962987757,0
+OCSL.US,D,20110309,000000,12.5218,12.5789,12.2726,12.3477,951842.6804422574,0
+OCSL.US,D,20110310,000000,12.2892,12.2892,12.0458,12.1027,1079911.6285008218,0
+OCSL.US,D,20110311,000000,12.0738,12.2054,12.0651,12.131,632190.724678576,0
+OCSL.US,D,20110314,000000,12.1343,12.1713,12.0404,12.0965,887850.07461315,0
+OCSL.US,D,20110315,000000,11.9393,12.1147,11.865,12.0404,948342.2785496911,0
+OCSL.US,D,20110316,000000,12.0591,12.2075,11.948,11.948,835559.9979943733,0
+OCSL.US,D,20110317,000000,12.1256,12.2116,11.9649,12.012,555486.71292118,0
+OCSL.US,D,20110318,000000,12.1027,12.1683,12.0842,12.1683,740044.3100920223,0
+OCSL.US,D,20110321,000000,12.2982,12.4757,12.2982,12.4482,708953.49882218,0
+OCSL.US,D,20110322,000000,12.4577,12.4757,12.2892,12.3167,812531.3861102686,0
+OCSL.US,D,20110323,000000,12.3167,12.3641,12.131,12.3263,485490.42754777626,0
+OCSL.US,D,20110324,000000,12.4213,12.4577,12.2982,12.3924,372556.83384794317,0
+OCSL.US,D,20110325,000000,12.43,12.5427,12.3263,12.3641,612590.1634989765,0
+OCSL.US,D,20110328,000000,12.43,12.5041,12.3834,12.3834,356715.96358998405,0
+OCSL.US,D,20110329,000000,12.4213,12.4853,12.3924,12.4577,508974.4479248922,0
+OCSL.US,D,20110330,000000,12.4757,12.5509,12.3834,12.4667,802434.5391026321,0
+OCSL.US,D,20110331,000000,12.4815,12.5612,12.36,12.4703,889267.7171800656,0
+OCSL.US,D,20110401,000000,12.4757,12.5218,12.3641,12.4213,720600.9382954991,0
+OCSL.US,D,20110404,000000,12.4482,12.5218,12.2712,12.3458,564502.6992877973,0
+OCSL.US,D,20110405,000000,12.3508,12.4365,12.2756,12.3794,548569.6455364637,0
+OCSL.US,D,20110406,000000,12.3924,12.5602,12.3924,12.5329,625996.8019089699,0
+OCSL.US,D,20110407,000000,12.2957,12.3707,12.1534,12.2857,1995634.9064747652,0
+OCSL.US,D,20110408,000000,12.2857,12.3608,12.1534,12.173,788243.4228370233,0
+OCSL.US,D,20110411,000000,12.1683,12.2519,12.1496,12.1683,491062.2035536045,0
+OCSL.US,D,20110412,000000,12.1365,12.1738,12.0499,12.0981,1026537.7531216956,0
+OCSL.US,D,20110413,000000,12.2054,12.3458,12.0842,12.308,786364.1282736026,0
+OCSL.US,D,20110414,000000,12.2424,12.3263,12.1496,12.2239,425444.8177462552,0
+OCSL.US,D,20110415,000000,12.2004,12.3336,12.2004,12.3042,402493.69875890634,0
+OCSL.US,D,20110418,000000,12.2568,12.3042,12.1534,12.2291,532512.0889794213,0
+OCSL.US,D,20110419,000000,12.2291,12.3227,12.1814,12.2291,402725.0756545416,0
+OCSL.US,D,20110420,000000,12.3707,12.3984,12.2957,12.3794,672902.4076278643,0
+OCSL.US,D,20110421,000000,12.4275,12.4556,12.2857,12.4275,701954.1640968125,0
+OCSL.US,D,20110425,000000,12.4275,12.4556,12.3897,12.4365,531570.421740663,0
+OCSL.US,D,20110426,000000,12.4646,12.5302,12.418,12.4275,774291.028765309,0
+OCSL.US,D,20110427,000000,12.4717,12.4717,12.2655,12.3794,1154548.6733238848,0
+OCSL.US,D,20110428,000000,12.3897,12.4839,12.3508,12.4275,575475.4731145912,0
+OCSL.US,D,20110429,000000,12.4739,12.568,12.4657,12.5468,673236.2514344304,0
+OCSL.US,D,20110502,000000,12.5476,12.577,12.3336,12.3336,564944.8862439218,0
+OCSL.US,D,20110503,000000,12.3159,12.3442,12.0594,12.1365,1414768.3516918651,0
+OCSL.US,D,20110504,000000,12.173,12.238,11.8337,12.0404,1304360.0715387398,0
+OCSL.US,D,20110505,000000,11.9456,12.0401,11.7654,11.85,1194629.0278865043,0
+OCSL.US,D,20110506,000000,11.832,12.003,11.5091,11.5372,1831450.9631269157,0
+OCSL.US,D,20110509,000000,11.5789,11.6839,11.4484,11.6548,998502.5859339307,0
+OCSL.US,D,20110510,000000,11.7207,11.8906,11.6548,11.8811,862009.6825496904,0
+OCSL.US,D,20110511,000000,11.8884,11.917,11.5843,11.7942,1053080.3557001196,0
+OCSL.US,D,20110512,000000,11.7961,11.9747,11.6736,11.8811,760348.1835813518,0
+OCSL.US,D,20110513,000000,11.8884,11.9551,11.6709,11.7466,623715.3522650513,0
+OCSL.US,D,20110516,000000,11.7112,11.7482,11.5132,11.5331,1000015.3501134514,0
+OCSL.US,D,20110517,000000,11.5187,11.5268,11.2524,11.367,1156213.4851776864,0
+OCSL.US,D,20110518,000000,11.4144,11.7654,11.367,11.6981,1036004.3735373956,0
+OCSL.US,D,20110519,000000,11.7654,11.8127,11.6327,11.7466,852480.9943635857,0
+OCSL.US,D,20110520,000000,11.7561,11.8127,11.5933,11.6886,849615.9607717507,0
+OCSL.US,D,20110523,000000,11.5562,11.6507,11.4898,11.5187,807937.6365695957,0
+OCSL.US,D,20110524,000000,11.6132,11.6507,11.5091,11.5187,836514.1522401526,0
+OCSL.US,D,20110525,000000,11.4699,11.7275,11.4236,11.6417,1030033.0133054337,0
+OCSL.US,D,20110526,000000,11.6132,11.6886,11.5372,11.6796,998649.4918993838,0
+OCSL.US,D,20110527,000000,11.718,11.7359,11.6327,11.6417,700205.2485777282,0
+OCSL.US,D,20110531,000000,11.7264,11.8065,11.6156,11.706,928614.2764450856,0
+OCSL.US,D,20110601,000000,11.718,11.7561,11.4612,11.4612,780807.4101292259,0
+OCSL.US,D,20110602,000000,11.4898,11.6222,11.4038,11.4612,699306.9185987931,0
+OCSL.US,D,20110603,000000,11.3948,11.6132,11.3948,11.4517,725187.709802779,0
+OCSL.US,D,20110606,000000,11.4038,11.6132,11.3754,11.3844,866704.4299415622,0
+OCSL.US,D,20110607,000000,11.4228,11.5568,11.3466,11.3842,709838.2399993284,0
+OCSL.US,D,20110608,000000,11.3556,11.4413,11.0389,11.0689,1547935.6712825312,0
+OCSL.US,D,20110609,000000,11.0689,11.3942,11.0582,11.2889,1167747.8070575523,0
+OCSL.US,D,20110610,000000,11.2796,11.3278,10.9343,10.9627,1112334.509612599,0
+OCSL.US,D,20110613,000000,11.1391,11.1391,10.8431,10.9292,690178.1819037219,0
+OCSL.US,D,20110614,000000,11.0343,11.1859,11.006,11.1859,712732.6547842673,0
+OCSL.US,D,20110615,000000,11.0528,11.2426,10.9769,11.1476,1076377.8055011223,0
+OCSL.US,D,20110616,000000,11.1476,11.3923,11.1187,11.2167,860826.7222626399,0
+OCSL.US,D,20110617,000000,11.2687,11.3466,11.1641,11.2317,770215.1227530182,0
+OCSL.US,D,20110620,000000,11.2502,11.336,11.1266,11.2984,560984.6686793821,0
+OCSL.US,D,20110621,000000,11.0299,11.1451,10.8954,11.0582,7002603.0158827305,0
+OCSL.US,D,20110622,000000,11.021,11.1935,11.021,11.1154,1931732.2805495346,0
+OCSL.US,D,20110623,000000,11.0484,11.1266,10.9246,11.0882,1237915.9724106507,0
+OCSL.US,D,20110624,000000,11.0966,11.1729,10.9627,11.0008,1026243.2066608901,0
+OCSL.US,D,20110627,000000,11.0484,11.1345,10.9534,11.0689,925269.9621408634,0
+OCSL.US,D,20110628,000000,11.1345,11.1451,11.0689,11.1266,948738.557391628,0
+OCSL.US,D,20110629,000000,11.1835,11.1835,11.0389,11.0966,1070507.0758555264,0
+OCSL.US,D,20110630,000000,11.1187,11.2104,11.1187,11.1187,792380.2948249864,0
+OCSL.US,D,20110701,000000,11.1655,11.2908,11.1269,11.2521,811080.3224362197,0
+OCSL.US,D,20110705,000000,11.2619,11.2809,11.1655,11.1952,613206.8012891265,0
+OCSL.US,D,20110706,000000,11.1476,11.2366,11.1476,11.2366,788751.7174775816,0
+OCSL.US,D,20110707,000000,11.2706,11.3485,11.2134,11.3011,1163707.1584769597,0
+OCSL.US,D,20110708,000000,11.2322,11.3297,11.1952,11.3297,830521.1233783123,0
+OCSL.US,D,20110711,000000,11.2687,11.2687,11.0484,11.0786,880543.7064198896,0
+OCSL.US,D,20110712,000000,11.0294,11.2423,11.0294,11.1459,1044159.1236813075,0
+OCSL.US,D,20110713,000000,11.2025,11.3177,11.1835,11.26,876645.1893609215,0
+OCSL.US,D,20110714,000000,11.2984,11.3278,11.1266,11.3071,1802222.552234511,0
+OCSL.US,D,20110715,000000,11.2619,11.3011,11.1459,11.2423,884422.7584384439,0
+OCSL.US,D,20110718,000000,11.2025,11.2317,10.9431,10.9823,877000.7017973326,0
+OCSL.US,D,20110719,000000,11.0215,11.1094,10.6397,10.7661,1820799.1788347007,0
+OCSL.US,D,20110720,000000,10.8161,10.8453,10.6901,10.7887,837467.5719561324,0
+OCSL.US,D,20110721,000000,10.8848,11.1162,10.7887,11.0966,1010636.6514178634,0
+OCSL.US,D,20110722,000000,11.0582,11.1557,10.9618,11.1358,797153.6369084464,0
+OCSL.US,D,20110725,000000,11.0005,11.1952,10.9526,11.0294,815340.2281702932,0
+OCSL.US,D,20110726,000000,11.031,11.1476,10.9817,11.0405,433395.368598138,0
+OCSL.US,D,20110727,000000,10.9907,11.0389,10.7005,10.7203,1102575.1790606915,0
+OCSL.US,D,20110728,000000,10.7078,10.7661,10.3364,10.3947,1557277.4216275227,0
+OCSL.US,D,20110729,000000,10.2068,10.2471,8.70762,10.1769,2440394.1860328726,0
+OCSL.US,D,20110801,000000,10.5074,10.5831,10.2267,10.3911,1149204.6015645287,0
+OCSL.US,D,20110802,000000,10.3625,10.451,10.0257,10.0257,1101724.5935205754,0
+OCSL.US,D,20110803,000000,10.0135,10.1295,9.80055,10.1006,1231182.5374827841,0
+OCSL.US,D,20110804,000000,10.0813,10.102,9.61323,9.62331,2283918.398693815,0
+OCSL.US,D,20110805,000000,9.70062,10.023,8.97663,9.20235,2514365.379567368,0
+OCSL.US,D,20110808,000000,8.69838,9.06594,8.25234,8.25234,3735898.0314424355,0
+OCSL.US,D,20110809,000000,8.36946,8.85246,8.10696,8.84322,3323958.2791030086,0
+OCSL.US,D,20110810,000000,8.66949,8.79447,8.33103,8.35938,3348805.5868398612,0
+OCSL.US,D,20110811,000000,8.58237,8.93985,8.32122,8.82387,2991763.859271403,0
+OCSL.US,D,20110812,000000,9.14355,9.37797,8.92845,9.26034,1701519.2474260477,0
+OCSL.US,D,20110815,000000,9.43299,9.58791,9.35592,9.55932,1023079.5866942204,0
+OCSL.US,D,20110816,000000,9.51003,9.67422,9.366,9.59769,1178277.6593984223,0
+OCSL.US,D,20110817,000000,9.62331,9.8376,9.56367,9.65187,1144728.7440612046,0
+OCSL.US,D,20110818,000000,9.33933,9.4956,9.06567,9.12393,1376504.1221275625,0
+OCSL.US,D,20110819,000000,8.94747,9.29982,8.88894,8.90013,1073099.9661463,0
+OCSL.US,D,20110822,000000,9.12393,9.12393,8.75253,8.9091,828337.7334663289,0
+OCSL.US,D,20110823,000000,8.87913,9.26034,8.82987,9.26034,1089051.3831433153,0
+OCSL.US,D,20110824,000000,9.32895,9.4365,9.14355,9.39759,811587.8825469455,0
+OCSL.US,D,20110825,000000,9.48552,9.54432,9.19173,9.23124,1196475.6358725578,0
+OCSL.US,D,20110826,000000,9.19173,9.48552,9.04524,9.36789,773541.4410764253,0
+OCSL.US,D,20110829,000000,9.44658,9.70062,9.39759,9.70062,1495903.7818980296,0
+OCSL.US,D,20110830,000000,9.6813,9.77877,9.48552,9.69165,808365.8674590008,0
+OCSL.US,D,20110831,000000,9.78255,9.78255,9.57837,9.69138,935658.7847548745,0
+OCSL.US,D,20110901,000000,9.6813,9.73926,9.39759,9.42672,900528.7939641379,0
+OCSL.US,D,20110902,000000,9.2568,9.36816,9.11601,9.11601,671996.73235067,0
+OCSL.US,D,20110906,000000,8.90013,9.09672,8.69184,9.07737,1035287.105160913,0
+OCSL.US,D,20110907,000000,9.18627,9.4422,9.18627,9.4422,855786.7458518465,0
+OCSL.US,D,20110908,000000,9.38316,9.522,9.18627,9.18627,729048.7658405512,0
+OCSL.US,D,20110909,000000,9.11412,9.17241,8.87913,8.95731,932839.2920123606,0
+OCSL.US,D,20110912,000000,8.80125,9.11412,8.80125,9.08445,936910.0563158899,0
+OCSL.US,D,20110913,000000,9.08445,9.26988,9.01611,9.2511,691684.335314849,0
+OCSL.US,D,20110914,000000,9.30993,9.39759,9.04524,9.29982,652071.1417224288,0
+OCSL.US,D,20110915,000000,9.38832,9.38832,9.17241,9.35838,550198.4654287349,0
+OCSL.US,D,20110916,000000,9.41691,9.46566,9.2214,9.4365,942493.9520638728,0
+OCSL.US,D,20110919,000000,9.42672,9.48552,9.24102,9.39759,1049015.4676352846,0
+OCSL.US,D,20110920,000000,9.48552,9.58383,9.35838,9.4074,796542.1408271579,0
+OCSL.US,D,20110921,000000,9.50514,9.51465,9.05559,9.05559,1129400.5756227663,0
+OCSL.US,D,20110922,000000,8.92845,9.07464,8.85,9.02592,1364340.3081856263,0
+OCSL.US,D,20110923,000000,9.02784,9.12639,8.86908,9.02784,918854.5786282787,0
+OCSL.US,D,20110926,000000,9.11412,9.26034,8.92845,9.26034,686996.933221203,0
+OCSL.US,D,20110927,000000,9.44658,9.534,9.30993,9.36789,976561.4454592719,0
+OCSL.US,D,20110928,000000,9.36789,9.45612,9.04524,9.04524,891562.388360871,0
+OCSL.US,D,20110929,000000,9.26034,9.38832,9.09453,9.37797,936425.2666297748,0
+OCSL.US,D,20110930,000000,9.29466,9.3897,9.10572,9.11658,939027.3385433726,0
+OCSL.US,D,20111003,000000,9.04524,9.21216,8.7618,8.79096,1305799.0154706344,0
+OCSL.US,D,20111004,000000,8.70108,9.07737,8.41383,9.01773,1843584.2940810157,0
+OCSL.US,D,20111005,000000,9.04659,9.16668,8.83641,9.06729,708671.8066333949,0
+OCSL.US,D,20111006,000000,9.04659,9.32652,8.98698,9.29766,833127.9697358054,0
+OCSL.US,D,20111007,000000,9.32433,9.40386,9.00822,9.07737,755108.7823224246,0
+OCSL.US,D,20111010,000000,9.26553,9.4422,9.25515,9.4422,613577.0043221563,0
+OCSL.US,D,20111011,000000,9.38316,9.53154,9.34422,9.46239,862131.2472361022,0
+OCSL.US,D,20111012,000000,9.54186,9.69981,9.49203,9.65052,809033.5550720998,0
+OCSL.US,D,20111013,000000,9.55116,9.63039,9.27477,9.48282,769602.5248768975,0
+OCSL.US,D,20111014,000000,9.59118,9.6903,9.47244,9.68046,428435.8232034975,0
+OCSL.US,D,20111017,000000,9.56121,9.73875,9.4422,9.46239,786096.0248865708,0
+OCSL.US,D,20111018,000000,9.46239,9.78885,9.38316,9.74934,894644.842781622,0
+OCSL.US,D,20111019,000000,9.74934,9.88686,9.63039,9.66057,859273.9262074927,0
+OCSL.US,D,20111020,000000,9.5721,9.63039,9.27477,9.46239,1005324.5317060088,0
+OCSL.US,D,20111021,000000,9.59661,9.59661,9.2775,9.48636,1154711.0044157223,0
+OCSL.US,D,20111024,000000,9.48282,9.7194,9.39297,9.7194,1034216.8952023498,0
+OCSL.US,D,20111025,000000,9.67176,9.72267,9.50976,9.52068,781042.4596740243,0
+OCSL.US,D,20111026,000000,9.68046,9.7104,9.48282,9.66057,728289.6292639436,0
+OCSL.US,D,20111027,000000,9.75918,9.92772,9.75918,9.88686,1986287.279891146,0
+OCSL.US,D,20111028,000000,9.89694,10.0864,9.87597,10.0263,1100316.1325765173,0
+OCSL.US,D,20111031,000000,10.0508,10.0816,9.74637,9.74637,956215.3365048515,0
+OCSL.US,D,20111101,000000,9.44931,9.60123,9.29766,9.38832,1244736.8163879965,0
+OCSL.US,D,20111102,000000,9.55116,9.65052,9.49203,9.6399,877582.8166856173,0
+OCSL.US,D,20111103,000000,9.73167,9.88413,9.50976,9.85365,921201.7686917316,0
+OCSL.US,D,20111104,000000,9.74121,9.91548,9.68076,9.83352,770549.7010893837,0
+OCSL.US,D,20111107,000000,9.85716,9.95631,9.74691,9.91653,632593.2470240401,0
+OCSL.US,D,20111108,000000,9.98679,10.0864,9.93696,10.056,867712.9393946204,0
+OCSL.US,D,20111109,000000,9.88413,9.95415,9.69219,9.70254,1066304.4634479622,0
+OCSL.US,D,20111110,000000,9.83352,9.86346,9.66144,9.81252,735933.5139128998,0
+OCSL.US,D,20111111,000000,9.88632,10.1366,9.85716,10.127,1177315.7925894174,0
+OCSL.US,D,20111114,000000,9.98679,10.056,9.6663,9.83622,1352671.5673473284,0
+OCSL.US,D,20111115,000000,9.90567,10.127,9.74691,10.0772,1046507.4155395592,0
+OCSL.US,D,20111116,000000,9.99633,10.0864,9.87597,9.87597,781018.9547195144,0
+OCSL.US,D,20111117,000000,9.90567,9.95631,9.696,9.7665,708710.7367142226,0
+OCSL.US,D,20111118,000000,9.78285,9.85365,9.69219,9.77196,556258.3365049084,0
+OCSL.US,D,20111121,000000,9.6663,9.72624,9.36708,9.46644,898057.4683597758,0
+OCSL.US,D,20111122,000000,9.44658,9.52662,9.31617,9.34641,912069.3593475306,0
+OCSL.US,D,20111123,000000,9.29766,9.34641,9.01695,9.01695,1313780.0493103866,0
+OCSL.US,D,20111125,000000,9.01419,9.14625,9.01419,9.02457,460054.026889346,0
+OCSL.US,D,20111128,000000,9.28674,9.40683,9.16668,9.37659,630128.5321881381,0
+OCSL.US,D,20111129,000000,9.38724,9.44658,9.19665,9.2775,625817.5766310825,0
+OCSL.US,D,20111130,000000,9.50241,9.78015,9.34176,9.78015,1370953.2802218134,0
+OCSL.US,D,20111201,000000,9.74202,9.89421,9.67176,9.68157,888902.655855864,0
+OCSL.US,D,20111202,000000,9.82317,9.98433,9.73167,9.76215,764053.8865606461,0
+OCSL.US,D,20111205,000000,9.9345,9.98433,9.79266,9.9345,653449.4869435838,0
+OCSL.US,D,20111206,000000,9.99795,10.0187,9.91572,9.98763,719641.642340925,0
+OCSL.US,D,20111207,000000,10.0067,10.2422,9.79266,10.2006,1029853.0534977136,0
+OCSL.US,D,20111208,000000,10.1605,10.1605,9.80274,9.82344,1010022.9517470438,0
+OCSL.US,D,20111209,000000,9.81252,10.1061,9.79266,10.066,689238.3509895283,0
+OCSL.US,D,20111212,000000,9.91461,9.96474,9.79266,9.87408,562173.8724699928,0
+OCSL.US,D,20111213,000000,9.92445,9.99498,9.70254,9.74202,653205.6230408611,0
+OCSL.US,D,20111214,000000,9.69219,9.69219,9.49857,9.56013,912794.7075521053,0
+OCSL.US,D,20111215,000000,9.65136,9.74202,9.55062,9.61134,560137.388523496,0
+OCSL.US,D,20111216,000000,9.63909,9.7521,9.51684,9.63909,930896.4606188369,0
+OCSL.US,D,20111219,000000,9.72267,9.7521,9.44931,9.45939,621369.2639962641,0
+OCSL.US,D,20111220,000000,9.7521,9.88413,9.57102,9.87408,787251.0730401824,0
+OCSL.US,D,20111221,000000,9.79266,9.8433,9.60123,9.76215,541137.6727427291,0
+OCSL.US,D,20111222,000000,9.76215,9.80274,9.63063,9.76215,592143.7912231563,0
+OCSL.US,D,20111223,000000,9.864,9.87408,9.73167,9.79266,448125.99702200736,0
+OCSL.US,D,20111227,000000,9.87408,9.95415,9.70254,9.92445,589074.5583393588,0
+OCSL.US,D,20111228,000000,9.87408,9.9345,9.70254,9.70254,401666.25090830046,0
+OCSL.US,D,20111229,000000,9.74202,9.83352,9.74202,9.80274,566744.1170561559,0
+OCSL.US,D,20111230,000000,9.78285,9.8433,9.66144,9.67176,705929.4395227372,0
+OCSL.US,D,20120103,000000,9.85365,9.96582,9.83352,9.90456,538212.407705021,0
+OCSL.US,D,20120104,000000,9.83352,10.0788,9.82344,10.0276,483171.8841474948,0
+OCSL.US,D,20120105,000000,10.0067,10.0995,9.88551,10.038,531195.4442637713,0
+OCSL.US,D,20120106,000000,10.0173,10.1494,9.98679,10.0995,519980.6428588194,0
+OCSL.US,D,20120109,000000,10.2006,10.2316,10.1189,10.2316,585734.6512140654,0
+OCSL.US,D,20120110,000000,10.2928,10.4252,10.2626,10.4252,893416.3416452503,0
+OCSL.US,D,20120111,000000,10.4094,10.4508,10.2553,10.3996,459375.32132885803,0
+OCSL.US,D,20120112,000000,10.3683,10.4413,10.3271,10.3996,339973.0907039269,0
+OCSL.US,D,20120113,000000,10.2626,10.3639,10.2106,10.3337,331922.27653057105,0
+OCSL.US,D,20120117,000000,10.4178,10.4287,10.2618,10.2727,448423.48160210985,0
+OCSL.US,D,20120118,000000,10.2928,10.579,10.273,10.579,659794.7228577386,0
+OCSL.US,D,20120119,000000,10.6087,10.7516,10.5178,10.6708,499878.7650720213,0
+OCSL.US,D,20120120,000000,10.7005,10.8129,10.6294,10.7729,528724.8531892751,0
+OCSL.US,D,20120123,000000,10.3021,10.405,10.2006,10.2221,3312407.0630371263,0
+OCSL.US,D,20120124,000000,10.2515,10.2825,10.2106,10.2221,1268378.760677988,0
+OCSL.US,D,20120125,000000,10.2515,10.273,10.1706,10.2316,1428611.668084255,0
+OCSL.US,D,20120126,000000,10.2515,10.3021,10.1706,10.1706,1770173.54680486,0
+OCSL.US,D,20120127,000000,10.194,10.2553,10.1012,10.1112,1432876.348262157,0
+OCSL.US,D,20120130,000000,10.0788,10.1088,9.98679,9.98679,1136969.90549423,0
+OCSL.US,D,20120131,000000,10.0985,10.1613,9.9171,9.93888,1336957.0362196763,0
+OCSL.US,D,20120201,000000,10.0276,10.2006,9.99633,10.191,963713.4169830866,0
+OCSL.US,D,20120202,000000,10.2422,10.3533,10.191,10.3437,773390.1279319766,0
+OCSL.US,D,20120203,000000,10.359,10.4927,10.3487,10.4927,1001374.2302941591,0
+OCSL.US,D,20120206,000000,10.5953,10.5953,10.4309,10.4609,661098.8805663012,0
+OCSL.US,D,20120207,000000,10.4696,10.5632,10.4696,10.5322,527646.5634026201,0
+OCSL.US,D,20120208,000000,10.5632,10.6043,10.4587,10.5101,879996.1144335372,0
+OCSL.US,D,20120209,000000,10.5101,10.7086,10.5101,10.6675,892422.8900537106,0
+OCSL.US,D,20120210,000000,10.6049,10.6158,10.4413,10.4927,1082841.6679823583,0
+OCSL.US,D,20120213,000000,10.5839,10.6049,10.5025,10.5738,1856893.6072888398,0
+OCSL.US,D,20120214,000000,10.5738,10.5738,10.4094,10.4197,1084927.3654273062,0
+OCSL.US,D,20120215,000000,10.5224,10.5224,10.2975,10.3487,1783898.236630035,0
+OCSL.US,D,20120216,000000,10.359,10.4609,10.3076,10.4094,942058.0086113086,0
+OCSL.US,D,20120217,000000,10.4717,10.5025,10.4094,10.4927,984663.6767205363,0
+OCSL.US,D,20120221,000000,10.5025,10.5953,10.4197,10.4609,816349.1048882175,0
+OCSL.US,D,20120222,000000,10.5025,10.5434,10.4413,10.5224,564431.4498945352,0
+OCSL.US,D,20120223,000000,10.4094,10.4413,10.3487,10.3683,1245476.8551891232,0
+OCSL.US,D,20120224,000000,10.4069,10.4178,10.335,10.3544,740289.2757894774,0
+OCSL.US,D,20120227,000000,10.3271,10.3792,10.2975,10.3378,764254.0459386125,0
+OCSL.US,D,20120228,000000,10.3487,10.3996,10.3271,10.359,590345.6622056544,0
+OCSL.US,D,20120229,000000,10.3811,10.4224,10.1978,10.1978,2224667.550165599,0
+OCSL.US,D,20120301,000000,10.2447,10.3378,10.2035,10.2035,957086.8561450465,0
+OCSL.US,D,20120302,000000,10.1975,10.2817,10.1148,10.124,929566.2271014004,0
+OCSL.US,D,20120305,000000,10.1578,10.1671,10.0219,10.0331,1401291.198418509,0
+OCSL.US,D,20120306,000000,9.90375,9.97725,9.8196,9.87219,1230986.7852837464,0
+OCSL.US,D,20120307,000000,9.95631,10.1341,9.93588,10.0922,480925.3246703747,0
+OCSL.US,D,20120308,000000,10.1869,10.3021,10.124,10.2506,978375.7341329909,0
+OCSL.US,D,20120309,000000,10.2509,10.2928,10.1987,10.2202,901414.6369359854,0
+OCSL.US,D,20120312,000000,10.2408,10.2928,10.2098,10.2509,937108.7466341913,0
+OCSL.US,D,20120313,000000,10.313,10.3544,10.1888,10.3241,1169893.7359483729,0
+OCSL.US,D,20120314,000000,10.2618,10.3857,10.2408,10.3241,980787.9300862121,0
+OCSL.US,D,20120315,000000,10.3454,10.3971,10.2822,10.3971,622084.696048182,0
+OCSL.US,D,20120316,000000,10.3544,10.3857,10.2928,10.3026,829299.9675402334,0
+OCSL.US,D,20120319,000000,10.2727,10.3544,10.2727,10.3026,664093.5586726398,0
+OCSL.US,D,20120320,000000,10.2509,10.3026,10.1987,10.2302,750142.9934241903,0
+OCSL.US,D,20120321,000000,10.2202,10.2302,10.1052,10.1164,523551.9268796814,0
+OCSL.US,D,20120322,000000,10.0429,10.1052,9.95958,10.0429,672018.033715682,0
+OCSL.US,D,20120323,000000,10.0508,10.1341,9.99825,10.124,544622.2822439778,0
+OCSL.US,D,20120326,000000,10.127,10.3544,10.0943,10.2727,1208222.9714023771,0
+OCSL.US,D,20120327,000000,10.2928,10.313,10.1474,10.1578,673058.8624811078,0
+OCSL.US,D,20120328,000000,10.1578,10.2098,10.0532,10.0843,621688.4172062449,0
+OCSL.US,D,20120329,000000,10.0429,10.127,9.99114,10.0532,747878.0707013885,0
+OCSL.US,D,20120330,000000,10.1474,10.1671,10.0429,10.1474,1121791.213875642,0
+OCSL.US,D,20120402,000000,10.1458,10.2291,10.0816,10.2291,687270.5455818961,0
+OCSL.US,D,20120403,000000,10.1975,10.2397,10.1148,10.1771,668400.4743156661,0
+OCSL.US,D,20120404,000000,10.0985,10.1613,10.0549,10.0666,755860.5736007729,0
+OCSL.US,D,20120405,000000,10.0549,10.1504,10.0445,10.0549,412959.6470047737,0
+OCSL.US,D,20120409,000000,10.0088,10.0301,9.92553,9.94593,846929.7851929035,0
+OCSL.US,D,20120410,000000,9.92553,9.95631,9.85122,9.88332,1279687.214635946,0
+OCSL.US,D,20120411,000000,9.99825,9.99825,9.86127,9.91491,635871.4536437619,0
+OCSL.US,D,20120412,000000,9.92553,9.94593,9.86127,9.90375,664984.5433533154,0
+OCSL.US,D,20120413,000000,9.91491,9.93588,9.76734,9.76734,547571.4195010286,0
+OCSL.US,D,20120416,000000,9.77799,9.87219,9.66252,9.74637,599726.7098964399,0
+OCSL.US,D,20120417,000000,9.77958,9.93888,9.75834,9.88578,591628.1512843386,0
+OCSL.US,D,20120418,000000,9.79893,9.89367,9.76734,9.84114,529093.5871626397,0
+OCSL.US,D,20120419,000000,9.86127,9.90375,9.74637,9.77799,420355.99510191067,0
+OCSL.US,D,20120420,000000,9.8964,9.8964,9.76899,9.77958,464679.36121258733,0
+OCSL.US,D,20120423,000000,9.68319,9.73602,9.64047,9.66252,1352366.7374689665,0
+OCSL.US,D,20120424,000000,9.64047,9.75618,9.64047,9.71478,462263.8598751362,0
+OCSL.US,D,20120425,000000,9.84114,10.0192,9.77799,10.0088,738499.2266000673,0
+OCSL.US,D,20120426,000000,10.0712,10.2087,9.99825,10.1771,766808.3734134249,0
+OCSL.US,D,20120427,000000,10.1828,10.288,10.1295,10.2776,640043.2157985568,0
+OCSL.US,D,20120430,000000,10.3241,10.3549,10.2613,10.3127,956014.809861952,0
+OCSL.US,D,20120501,000000,10.3413,10.4061,10.2776,10.2776,682414.5688928855,0
+OCSL.US,D,20120502,000000,10.2506,10.3457,10.1975,10.3127,510128.7615486713,0
+OCSL.US,D,20120503,000000,10.3596,10.3696,10.166,10.1978,524421.2429304455,0
+OCSL.US,D,20120504,000000,10.1613,10.1828,10.0124,10.0666,645016.3499950503,0
+OCSL.US,D,20120507,000000,10.0445,10.0777,9.9495,10.0026,512659.2168041075,0
+OCSL.US,D,20120508,000000,10.0233,10.0875,9.93888,10.0875,507708.8530322578,0
+OCSL.US,D,20120509,000000,10.1875,10.3487,10.0592,10.2629,993922.057930178,0
+OCSL.US,D,20120510,000000,10.3378,10.3378,10.1875,10.2095,757218.3519867817,0
+OCSL.US,D,20120511,000000,10.1937,10.2357,10.1404,10.1828,1036377.1474248229,0
+OCSL.US,D,20120514,000000,10.1189,10.1295,9.9495,9.95958,1091031.3082930688,0
+OCSL.US,D,20120515,000000,9.9495,10.0875,9.9171,9.97017,632648.7040259846,0
+OCSL.US,D,20120516,000000,10.0777,10.0875,9.95958,9.99171,449917.88253594877,0
+OCSL.US,D,20120517,000000,9.98136,10.0233,9.65244,9.65244,818401.7484908983,0
+OCSL.US,D,20120518,000000,9.67338,9.72624,9.53562,9.56775,982255.5206813778,0
+OCSL.US,D,20120521,000000,9.59961,9.77958,9.54624,9.77958,587696.947648003,0
+OCSL.US,D,20120522,000000,9.80055,9.9495,9.69516,9.74826,470064.56664223544,0
+OCSL.US,D,20120523,000000,9.63063,9.80055,9.57813,9.77958,461285.8334099475,0
+OCSL.US,D,20120524,000000,9.864,9.9495,9.81198,9.93888,407896.9001693698,0
+OCSL.US,D,20120525,000000,9.98379,10.0802,9.87597,10.0494,487998.8469083679,0
+OCSL.US,D,20120529,000000,10.1189,10.1613,10.0233,10.1613,480271.2258590621,0
+OCSL.US,D,20120530,000000,10.0549,10.1189,9.98136,9.98136,400296.3527802036,0
+OCSL.US,D,20120531,000000,10.0445,10.0985,9.8964,10.0875,786700.5429345662,0
+OCSL.US,D,20120601,000000,9.89859,10.0916,9.88686,10.0053,626565.327995368,0
+OCSL.US,D,20120604,000000,9.97017,10.0666,9.78966,9.85365,451394.6547540053,0
+OCSL.US,D,20120605,000000,9.82941,10.09,9.82941,10.0241,537402.2213054311,0
+OCSL.US,D,20120606,000000,10.0677,10.1651,9.92772,10.1651,549001.9163398981,0
+OCSL.US,D,20120607,000000,10.2515,10.2515,10.0791,10.09,590251.2751228488,0
+OCSL.US,D,20120608,000000,10.0802,10.2841,10.0802,10.2841,656147.047734753,0
+OCSL.US,D,20120611,000000,10.3487,10.3487,10.2308,10.2416,818081.8607511182,0
+OCSL.US,D,20120612,000000,10.295,10.3266,10.1978,10.3054,716544.8645885219,0
+OCSL.US,D,20120613,000000,10.2202,10.3266,10.0688,10.2308,557442.0313218246,0
+OCSL.US,D,20120614,000000,10.2515,10.3266,10.1978,10.295,390197.3021831027,0
+OCSL.US,D,20120615,000000,10.2629,10.3266,10.2202,10.295,706105.7266813277,0
+OCSL.US,D,20120618,000000,10.2515,10.3266,10.1771,10.2841,490527.46583927254,0
+OCSL.US,D,20120619,000000,10.2841,10.5194,10.2741,10.4981,745609.4753293905,0
+OCSL.US,D,20120620,000000,10.4456,10.5194,10.4129,10.4554,520047.11780821957,0
+OCSL.US,D,20120621,000000,10.4666,10.5088,10.3378,10.4129,561052.2454235144,0
+OCSL.US,D,20120622,000000,10.4794,10.5216,10.4151,10.5216,543909.7883113569,0
+OCSL.US,D,20120625,000000,10.4224,10.487,10.4129,10.4224,231962.31590745767,0
+OCSL.US,D,20120626,000000,10.4766,10.5194,10.3487,10.3696,413233.2593655001,0
+OCSL.US,D,20120627,000000,10.3914,10.5828,10.3914,10.5828,483298.9578076677,0
+OCSL.US,D,20120628,000000,10.4981,10.6049,10.4981,10.5828,413758.4481921082,0
+OCSL.US,D,20120629,000000,10.7124,10.7124,10.616,10.6901,591591.0575280756,0
+OCSL.US,D,20120702,000000,10.7124,10.8619,10.6702,10.8619,797873.1088743936,0
+OCSL.US,D,20120703,000000,10.8619,10.97,10.8088,10.97,359172.96586266044,0
+OCSL.US,D,20120705,000000,10.9545,11.009,10.8892,10.9869,424775.66107345774,0
+OCSL.US,D,20120706,000000,10.9654,11.0302,10.8892,10.9545,577470.4561258629,0
+OCSL.US,D,20120709,000000,10.9545,11.052,10.9109,11.0198,805956.2423601771,0
+OCSL.US,D,20120710,000000,11.0623,11.1056,10.9218,10.933,735299.6146718337,0
+OCSL.US,D,20120711,000000,10.9757,11.052,10.7713,10.8785,802383.8565445162,0
+OCSL.US,D,20120712,000000,10.8366,10.8785,10.7713,10.8246,488923.9872260093,0
+OCSL.US,D,20120713,000000,10.8464,10.9757,10.8464,10.9545,340154.15230637917,0
+OCSL.US,D,20120716,000000,10.9757,11.0302,10.9654,10.9869,418348.8923485178,0
+OCSL.US,D,20120717,000000,11.0302,11.052,10.9006,10.9232,463604.37681016227,0
+OCSL.US,D,20120718,000000,10.8892,10.9983,10.8785,10.9109,417800.19856746646,0
+OCSL.US,D,20120719,000000,10.9218,10.9757,10.8892,10.9109,404125.0895055749,0
+OCSL.US,D,20120720,000000,10.8687,10.9218,10.857,10.8785,471752.14892074786,0
+OCSL.US,D,20120723,000000,10.857,10.9109,10.8135,10.8366,455827.90952733875,0
+OCSL.US,D,20120724,000000,10.8246,10.8785,10.7388,10.7987,604166.2081733338,0
+OCSL.US,D,20120725,000000,10.8785,10.9218,10.8366,10.8687,449054.4427238456,0
+OCSL.US,D,20120726,000000,10.9654,11.0302,10.8687,10.9757,534852.6682744473,0
+OCSL.US,D,20120727,000000,10.9983,11.1707,10.9556,11.0414,719480.780308686,0
+OCSL.US,D,20120730,000000,11.0302,11.0623,10.9869,11.0414,588502.7268686639,0
+OCSL.US,D,20120731,000000,11.052,11.1165,10.933,10.933,737056.2427541105,0
+OCSL.US,D,20120801,000000,11.0302,11.0844,10.8892,10.8892,525166.423440367,0
+OCSL.US,D,20120802,000000,10.8892,11.052,10.8785,11.0302,473786.4292777803,0
+OCSL.US,D,20120803,000000,11.0956,11.2685,11.0414,11.2565,1249358.8453269745,0
+OCSL.US,D,20120806,000000,11.2246,11.3548,11.193,11.2796,498066.31272290036,0
+OCSL.US,D,20120807,000000,11.2685,11.3548,11.2685,11.3115,651751.6212475151,0
+OCSL.US,D,20120808,000000,11.2685,11.3548,11.2685,11.3115,484353.37537488,0
+OCSL.US,D,20120809,000000,11.3218,11.3218,11.1489,11.2796,954850.2128205831,0
+OCSL.US,D,20120810,000000,11.3017,11.3762,11.2565,11.3662,560492.1664301078,0
+OCSL.US,D,20120813,000000,11.3501,11.3607,11.2194,11.284,562076.9145327564,0
+OCSL.US,D,20120814,000000,11.3501,11.3607,11.2306,11.263,534171.3918595286,0
+OCSL.US,D,20120815,000000,11.2736,11.404,11.2521,11.3942,584304.8889050285,0
+OCSL.US,D,20120816,000000,11.3501,11.4593,11.3177,11.4266,527185.2786710147,0
+OCSL.US,D,20120817,000000,11.4266,11.449,11.3501,11.4163,510960.98384310567,0
+OCSL.US,D,20120820,000000,11.4163,11.4163,11.3177,11.3607,465587.97460907866,0
+OCSL.US,D,20120821,000000,11.3708,11.4593,11.3607,11.3607,447188.73696221126,0
+OCSL.US,D,20120822,000000,11.3828,11.3942,11.3057,11.3607,371926.9745209397,0
+OCSL.US,D,20120823,000000,11.3057,11.3286,11.263,11.3286,648579.1869229542,0
+OCSL.US,D,20120824,000000,11.3177,11.4163,11.3177,11.3828,353920.71033174597,0
+OCSL.US,D,20120827,000000,11.4373,11.449,11.3607,11.404,494608.14629542525,0
+OCSL.US,D,20120828,000000,11.4163,11.4697,11.404,11.449,569698.0287570687,0
+OCSL.US,D,20120829,000000,11.5029,11.6341,11.4808,11.5029,864135.7791350975,0
+OCSL.US,D,20120830,000000,11.492,11.5249,11.3942,11.404,524403.6142145965,0
+OCSL.US,D,20120831,000000,11.5029,11.5029,11.3942,11.449,477849.1137531842,0
+OCSL.US,D,20120904,000000,11.4593,11.6121,11.449,11.5905,755976.2620485905,0
+OCSL.US,D,20120905,000000,11.6224,11.6556,11.5682,11.6121,705202.9895234636,0
+OCSL.US,D,20120906,000000,11.6763,11.7322,11.6344,11.7101,647193.8636684061,0
+OCSL.US,D,20120907,000000,11.7322,11.8084,11.7101,11.7542,573313.38456762,0
+OCSL.US,D,20120910,000000,11.7858,11.9829,11.7648,11.95,1055552.7830992138,0
+OCSL.US,D,20120911,000000,11.7436,11.8301,11.6878,11.7542,6975329.923391337,0
+OCSL.US,D,20120912,000000,11.8154,11.9148,11.7822,11.8931,1488090.220858943,0
+OCSL.US,D,20120913,000000,11.8708,12.0355,11.8375,11.9366,1198804.8299553285,0
+OCSL.US,D,20120914,000000,11.9584,12.0692,11.9366,11.9914,1070626.069687574,0
+OCSL.US,D,20120917,000000,11.9914,12.003,11.904,11.9696,648961.1424332055,0
+OCSL.US,D,20120918,000000,11.9584,12.0134,11.8816,11.8931,873690.9103950092,0
+OCSL.US,D,20120919,000000,11.9584,12.003,11.9148,11.9584,677056.5410668434,0
+OCSL.US,D,20120920,000000,11.9366,12.003,11.904,11.9584,501464.2477045025,0
+OCSL.US,D,20120921,000000,12.0246,12.1234,11.9584,12.0798,967704.4848002956,0
+OCSL.US,D,20120924,000000,12.0798,12.1128,12.0575,12.0798,645735.4546960979,0
+OCSL.US,D,20120925,000000,12.1128,12.1128,11.8481,11.904,1072939.4713790272,0
+OCSL.US,D,20120926,000000,11.9148,11.9696,11.8367,11.8816,655208.3186153583,0
+OCSL.US,D,20120927,000000,11.9255,12.0246,11.8708,12.0134,653855.3146732447,0
+OCSL.US,D,20120928,000000,12.0458,12.1013,11.8598,12.0902,1870523.1755014104,0
+OCSL.US,D,20121001,000000,12.1561,12.1561,11.9475,11.9696,789491.3890138086,0
+OCSL.US,D,20121002,000000,12.0458,12.0575,11.9696,12.003,749004.8394566285,0
+OCSL.US,D,20121003,000000,12.0902,12.1128,12.003,12.0134,1060380.1131249534,0
+OCSL.US,D,20121004,000000,12.1128,12.1128,12.003,12.0575,824327.9351385054,0
+OCSL.US,D,20121005,000000,12.1128,12.1561,12.0798,12.1463,935612.8766406871,0
+OCSL.US,D,20121008,000000,12.1463,12.1887,12.0902,12.1463,881872.4708776609,0
+OCSL.US,D,20121009,000000,12.1887,12.2007,12.0902,12.1013,1262599.8472608335,0
+OCSL.US,D,20121010,000000,12.1561,12.1561,11.8816,12.003,985837.8226496622,0
+OCSL.US,D,20121011,000000,11.9979,12.0749,11.9758,12.0091,598102.6644480306,0
+OCSL.US,D,20121012,000000,11.9758,12.0537,11.8424,11.8865,676457.1647276762,0
+OCSL.US,D,20121015,000000,11.8312,11.9758,11.7755,11.9303,828949.5968125839,0
+OCSL.US,D,20121016,000000,11.9979,12.0311,11.8753,11.9649,944869.7887906302,0
+OCSL.US,D,20121017,000000,12.0197,12.0537,11.9649,11.9878,623664.669706902,0
+OCSL.US,D,20121018,000000,12.0197,12.0537,11.9649,11.9979,691929.3010122707,0
+OCSL.US,D,20121019,000000,11.9649,11.9979,11.8312,11.8865,592691.3832095086,0
+OCSL.US,D,20121022,000000,11.8312,11.8865,11.6978,11.8424,687626.0580183739,0
+OCSL.US,D,20121023,000000,11.6752,11.8424,11.6752,11.7428,798192.6293493407,0
+OCSL.US,D,20121024,000000,11.7539,11.7975,11.6752,11.7643,814189.5871956104,0
+OCSL.US,D,20121025,000000,11.8087,11.8971,11.7313,11.8753,587827.6939572723,0
+OCSL.US,D,20121026,000000,11.9086,11.9532,11.8087,11.9086,434020.82074621256,0
+OCSL.US,D,20121031,000000,11.9758,12.1637,11.9421,12.1259,777308.4772962916,0
+OCSL.US,D,20121101,000000,12.1866,12.2201,12.1313,12.2201,692594.0505060727,0
+OCSL.US,D,20121102,000000,12.2201,12.2756,12.0869,12.0869,788990.8069364092,0
+OCSL.US,D,20121105,000000,12.0537,12.198,11.9979,12.1637,488035.5733997645,0
+OCSL.US,D,20121106,000000,12.1637,12.2636,12.1141,12.1528,601863.4571644366,0
+OCSL.US,D,20121107,000000,12.1087,12.121,11.4759,11.7313,1891364.7248244018,0
+OCSL.US,D,20121108,000000,11.786,11.9195,11.7755,11.7755,600261.0803459056,0
+OCSL.US,D,20121109,000000,11.7643,11.8171,11.6638,11.6864,539189.6996404104,0
+OCSL.US,D,20121112,000000,11.7428,11.8204,11.6638,11.7926,619032.357350301,0
+OCSL.US,D,20121113,000000,11.7716,11.7716,11.3678,11.4345,903082.3869091177,0
+OCSL.US,D,20121114,000000,11.4345,11.5244,11.1097,11.2104,1942947.0819544862,0
+OCSL.US,D,20121115,000000,11.1544,11.3221,10.9861,11.2785,1095510.1039157233,0
+OCSL.US,D,20121116,000000,11.3447,11.7479,11.2437,11.703,970188.6646766447,0
+OCSL.US,D,20121119,000000,11.7822,11.9393,11.7479,11.9331,640080.676819786,0
+OCSL.US,D,20121120,000000,11.9393,11.9729,11.6246,11.6357,818835.8556189642,0
+OCSL.US,D,20121121,000000,11.6357,11.8941,11.6135,11.8607,469124.0011982427,0
+OCSL.US,D,20121123,000000,11.917,12.1068,11.917,12.0733,352100.91268433246,0
+OCSL.US,D,20121126,000000,12.0845,12.186,12.0063,12.1517,664634.9071554318,0
+OCSL.US,D,20121127,000000,12.0284,12.2192,11.9614,11.9837,763956.5613585435,0
+OCSL.US,D,20121128,000000,11.9837,12.0063,11.7594,11.9614,920213.8260738195,0
+OCSL.US,D,20121129,000000,11.9949,12.1517,11.8941,12.0398,698052.341653581,0
+OCSL.US,D,20121130,000000,12.1294,12.1517,12.0175,12.0845,814377.6268314556,0
+OCSL.US,D,20121203,000000,12.1629,12.186,12.0962,12.1517,910052.3404414476,0
+OCSL.US,D,20121204,000000,11.7937,11.8154,11.5462,11.7144,12141059.67696094,0
+OCSL.US,D,20121205,000000,11.7144,11.7822,11.6031,11.6932,1893680.6973702528,0
+OCSL.US,D,20121206,000000,11.7365,11.9393,11.7144,11.9331,1895781.452676652,0
+OCSL.US,D,20121207,000000,11.9282,11.9949,11.8607,11.9393,1177283.106012117,0
+OCSL.US,D,20121210,000000,11.9729,11.9949,11.8607,11.9837,1476536.0666737638,0
+OCSL.US,D,20121211,000000,11.9837,11.9837,11.7822,11.8941,1663281.8282004516,0
+OCSL.US,D,20121212,000000,11.8895,11.9625,11.7539,11.8661,1413223.2681999102,0
+OCSL.US,D,20121213,000000,11.8097,11.9345,11.7651,11.8209,1378180.3191937197,0
+OCSL.US,D,20121214,000000,11.9345,11.9794,11.7308,11.7651,1120388.9964351112,0
+OCSL.US,D,20121217,000000,11.7651,11.9573,11.7651,11.9012,1047718.2879600817,0
+OCSL.US,D,20121218,000000,11.9012,11.9236,11.7869,11.9121,1408025.7351411409,0
+OCSL.US,D,20121219,000000,11.9012,11.9794,11.8661,11.8661,1288771.8795413948,0
+OCSL.US,D,20121220,000000,11.9121,11.9679,11.8209,11.9012,1112422.6531919108,0
+OCSL.US,D,20121221,000000,11.8209,11.8448,11.651,11.8097,3380023.839034643,0
+OCSL.US,D,20121224,000000,11.856,11.856,11.6973,11.7428,509843.029445757,0
+OCSL.US,D,20121226,000000,11.7428,11.8331,11.6398,11.7087,752630.8459496691,0
+OCSL.US,D,20121227,000000,11.7308,11.7869,11.3346,11.5503,1566350.7013206491,0
+OCSL.US,D,20121228,000000,11.5266,11.6289,11.4367,11.5266,860842.5146539242,0
+OCSL.US,D,20121231,000000,11.4596,11.8097,11.4307,11.7869,1357524.973181975,0
+OCSL.US,D,20130102,000000,11.9911,12.1613,11.9236,12.1264,1922635.4959019646,0
+OCSL.US,D,20130103,000000,12.1041,12.2397,12.0472,12.1384,1370003.533154963,0
+OCSL.US,D,20130104,000000,12.2288,12.308,12.1384,12.2735,1031227.7260697056,0
+OCSL.US,D,20130107,000000,12.2971,12.3189,12.115,12.115,1264313.8726131194,0
+OCSL.US,D,20130108,000000,12.1613,12.2631,12.1384,12.2181,1171212.9515183538,0
+OCSL.US,D,20130109,000000,12.2181,12.2857,12.1947,12.2735,863054.5512291788,0
+OCSL.US,D,20130110,000000,12.3189,12.3189,12.0537,12.2397,1052047.9740277187,0
+OCSL.US,D,20130111,000000,12.2231,12.338,12.1664,12.2906,712313.605517753,0
+OCSL.US,D,20130114,000000,12.3029,12.3148,12.1664,12.1887,855503.9518682961,0
+OCSL.US,D,20130115,000000,12.1664,12.1664,12.0404,12.1321,796912.7111250539,0
+OCSL.US,D,20130116,000000,12.1093,12.2231,12.0981,12.1427,731982.1107063512,0
+OCSL.US,D,20130117,000000,12.1664,12.235,12.1321,12.1427,804055.6464317444,0
+OCSL.US,D,20130118,000000,12.2119,12.2231,12.1427,12.177,842846.5338822869,0
+OCSL.US,D,20130122,000000,12.235,12.2906,12.1887,12.2805,1256181.158364019,0
+OCSL.US,D,20130123,000000,12.3029,12.3148,12.2231,12.235,884303.3973414967,0
+OCSL.US,D,20130124,000000,12.2696,12.2906,12.1212,12.177,945945.5077228878,0
+OCSL.US,D,20130125,000000,12.2119,12.2571,12.1351,12.2119,881029.9651656034,0
+OCSL.US,D,20130128,000000,12.2231,12.3263,12.1664,12.2119,1049309.6468311236,0
+OCSL.US,D,20130129,000000,12.2465,12.3949,12.2119,12.3834,974811.0608805224,0
+OCSL.US,D,20130130,000000,12.3834,12.3834,12.2465,12.2805,973945.0502139883,0
+OCSL.US,D,20130131,000000,12.2571,12.4412,12.2571,12.3949,1167738.9926996278,0
+OCSL.US,D,20130201,000000,12.3717,12.4412,12.3486,12.4066,921602.0874476646,0
+OCSL.US,D,20130204,000000,12.338,12.418,12.235,12.4066,1285805.1135684948,0
+OCSL.US,D,20130205,000000,12.338,12.4412,12.3148,12.4066,1175845.9984047874,0
+OCSL.US,D,20130206,000000,12.3949,12.4066,12.3148,12.3486,922523.1878512768,0
+OCSL.US,D,20130207,000000,12.338,12.418,12.1321,12.2571,1402328.721799738,0
+OCSL.US,D,20130208,000000,12.3148,12.418,12.2571,12.3949,1283568.837508898,0
+OCSL.US,D,20130211,000000,12.4292,12.5316,12.4066,12.5198,1655668.7938042313,0
+OCSL.US,D,20130212,000000,12.5198,12.5435,12.4292,12.5076,922542.6528916907,0
+OCSL.US,D,20130213,000000,12.549,12.549,12.5041,12.5386,775635.2183494647,0
+OCSL.US,D,20130214,000000,12.5612,12.6535,12.5155,12.6535,1376480.984438019,0
+OCSL.US,D,20130215,000000,12.6783,12.6783,12.3336,12.3886,1536525.1176785415,0
+OCSL.US,D,20130219,000000,12.3437,12.3886,12.2165,12.3546,1471860.7843222725,0
+OCSL.US,D,20130220,000000,12.3546,12.366,12.1585,12.1705,998476.8773899565,0
+OCSL.US,D,20130221,000000,12.1474,12.1809,11.9051,12.0197,1302206.0628198606,0
+OCSL.US,D,20130222,000000,12.0771,12.2857,12.0662,12.2857,674659.4029750406,0
+OCSL.US,D,20130225,000000,12.3546,12.3546,12.0434,12.0434,911122.1831350778,0
+OCSL.US,D,20130226,000000,12.1122,12.1809,12.0551,12.1585,548536.5916942301,0
+OCSL.US,D,20130227,000000,12.1705,12.4118,12.1474,12.3437,1009589.5791488771,0
+OCSL.US,D,20130228,000000,12.366,12.4118,12.2391,12.332,725466.0966073673,0
+OCSL.US,D,20130301,000000,12.2735,12.4118,12.1809,12.3437,823296.6552608033,0
+OCSL.US,D,20130304,000000,12.366,12.5386,12.2735,12.3783,1651928.2006581386,0
+OCSL.US,D,20130305,000000,12.4237,12.5041,12.3886,12.5041,1000843.5324938898,0
+OCSL.US,D,20130306,000000,12.5041,12.5612,12.3886,12.4577,789863.0611064369,0
+OCSL.US,D,20130307,000000,12.5041,12.5386,12.4066,12.5386,792726.9929035397,0
+OCSL.US,D,20130308,000000,12.5612,12.7227,12.5386,12.6416,1053363.149683737,0
+OCSL.US,D,20130311,000000,12.6416,12.6995,12.5735,12.6658,815356.7550914099,0
+OCSL.US,D,20130312,000000,12.6086,12.6658,12.5612,12.6086,863789.4483215106,0
+OCSL.US,D,20130313,000000,12.6037,12.6261,12.4627,12.6037,841022.696320844,0
+OCSL.US,D,20130314,000000,12.6261,12.7309,12.5915,12.6963,926774.6464923254,0
+OCSL.US,D,20130315,000000,12.6723,12.7192,12.61,12.6484,710942.6055948575,0
+OCSL.US,D,20130318,000000,12.5446,12.638,12.4412,12.5081,770892.3592539077,0
+OCSL.US,D,20130319,000000,12.568,12.614,12.3238,12.4052,998493.0370461403,0
+OCSL.US,D,20130320,000000,12.4869,12.4975,12.3812,12.4412,550588.8680320445,0
+OCSL.US,D,20130321,000000,12.4412,12.5457,12.3356,12.4169,941504.5403863622,0
+OCSL.US,D,20130322,000000,12.4169,12.5329,12.4052,12.5329,743117.5828898825,0
+OCSL.US,D,20130325,000000,12.58,12.638,12.4975,12.614,786285.1663171483,0
+OCSL.US,D,20130326,000000,12.6604,12.7192,12.4975,12.638,806153.0963538801,0
+OCSL.US,D,20130327,000000,12.6848,12.7872,12.6261,12.7192,956413.2922933201,0
+OCSL.US,D,20130328,000000,12.766,12.8717,12.6723,12.8109,1179158.727926408,0
+OCSL.US,D,20130401,000000,12.8717,12.8717,12.7192,12.7309,869729.5910358038,0
+OCSL.US,D,20130402,000000,12.7872,12.9395,12.7309,12.8232,1008519.001925381,0
+OCSL.US,D,20130403,000000,12.8923,12.9049,12.568,12.614,1549567.4292940993,0
+OCSL.US,D,20130404,000000,12.6037,12.8232,12.5915,12.7069,767886.6632001466,0
+OCSL.US,D,20130405,000000,12.614,12.7426,12.5915,12.6848,877456.1102903439,0
+OCSL.US,D,20130408,000000,12.7546,12.8232,12.6484,12.8109,792765.1884545682,0
+OCSL.US,D,20130409,000000,12.8594,12.8923,12.6848,12.7192,1156949.8513296836,0
+OCSL.US,D,20130410,000000,12.7069,12.8717,12.7069,12.8717,1271168.137697632,0
+OCSL.US,D,20130411,000000,12.5476,12.6309,12.4556,12.5476,12275828.638840506,0
+OCSL.US,D,20130412,000000,12.5852,12.6535,12.5476,12.6192,2606233.7596116997,0
+OCSL.US,D,20130415,000000,12.5602,12.5953,12.0798,12.1384,3390943.3594490564,0
+OCSL.US,D,20130416,000000,12.3842,12.4787,12.2786,12.4077,2029078.0495168888,0
+OCSL.US,D,20130417,000000,12.3489,12.3608,12.0798,12.186,1933103.2804723969,0
+OCSL.US,D,20130418,000000,12.2435,12.4311,12.1035,12.1384,2211860.2880948065,0
+OCSL.US,D,20130419,000000,12.1384,12.4199,12.1384,12.4077,1231668.0616986987,0
+OCSL.US,D,20130422,000000,12.4556,12.6416,12.2726,12.6192,1393335.5058578313,0
+OCSL.US,D,20130423,000000,12.6535,12.7382,12.5852,12.7382,1481562.8215476372,0
+OCSL.US,D,20130424,000000,12.7499,12.7935,12.6783,12.7935,1089338.5843058282,0
+OCSL.US,D,20130425,000000,12.8055,12.842,12.7257,12.7935,1360484.0265916828,0
+OCSL.US,D,20130426,000000,12.7935,12.9021,12.7257,12.842,1324248.5684106515,0
+OCSL.US,D,20130429,000000,12.8668,12.946,12.7826,12.9354,1390889.8887974434,0
+OCSL.US,D,20130430,000000,12.958,12.983,12.842,12.946,3606044.175903289,0
+OCSL.US,D,20130501,000000,12.958,12.958,12.6535,12.6995,2032399.9606613668,0
+OCSL.US,D,20130502,000000,12.7129,12.9117,12.7129,12.854,1178351.479646115,0
+OCSL.US,D,20130503,000000,12.9021,12.946,12.854,12.8779,884967.4123054327,0
+OCSL.US,D,20130506,000000,12.9021,12.9117,12.8055,12.854,863344.323246089,0
+OCSL.US,D,20130507,000000,12.8901,12.9021,12.7826,12.8901,1122341.743981325,0
+OCSL.US,D,20130508,000000,12.842,12.958,12.7826,12.958,1351367.776903699,0
+OCSL.US,D,20130509,000000,12.9021,12.9354,12.7826,12.8303,868036.8670484964,0
+OCSL.US,D,20130510,000000,12.842,12.8779,12.7257,12.7382,1368919.3671296807,0
+OCSL.US,D,20130513,000000,12.8022,12.8621,12.6963,12.7322,1229907.0264374265,0
+OCSL.US,D,20130514,000000,12.7788,12.943,12.7322,12.7671,1178827.8222391722,0
+OCSL.US,D,20130515,000000,12.6963,12.8139,12.6021,12.6963,998322.993391077,0
+OCSL.US,D,20130516,000000,12.7083,12.8746,12.6364,12.7788,876782.1791736846,0
+OCSL.US,D,20130517,000000,12.8621,12.9078,12.7905,12.8621,848397.0085231698,0
+OCSL.US,D,20130520,000000,12.8139,12.9326,12.7788,12.8253,1020527.4628088726,0
+OCSL.US,D,20130521,000000,12.8621,12.8746,12.7322,12.79,801566.6921115333,0
+OCSL.US,D,20130522,000000,12.7788,12.8253,12.4248,12.4823,1766017.5770413491,0
+OCSL.US,D,20130523,000000,12.3655,12.6364,12.3167,12.5539,1732074.219186759,0
+OCSL.US,D,20130524,000000,12.5302,12.72,12.5068,12.6848,799055.3346316114,0
+OCSL.US,D,20130528,000000,12.8501,12.8967,12.5669,12.6484,1147786.958997613,0
+OCSL.US,D,20130529,000000,12.7671,12.7671,12.2468,12.5182,1651337.2714119626,0
+OCSL.US,D,20130530,000000,12.494,12.6242,12.4823,12.494,660822.6973511773,0
+OCSL.US,D,20130531,000000,12.4997,12.5749,12.3159,12.4275,1695805.3398986282,0
+OCSL.US,D,20130603,000000,12.4248,12.5302,12.2468,12.3995,1689089.9009515103,0
+OCSL.US,D,20130604,000000,12.3766,12.4823,12.1868,12.3404,1693256.5213975103,0
+OCSL.US,D,20130605,000000,12.3655,12.4365,12.1512,12.1868,1175824.3297748757,0
+OCSL.US,D,20130606,000000,12.2225,12.4118,12.1746,12.3056,860923.3129349434,0
+OCSL.US,D,20130607,000000,12.4118,12.4823,12.2819,12.4365,755910.8888939557,0
+OCSL.US,D,20130610,000000,12.4594,12.4703,12.3056,12.4248,615487.5164032459,0
+OCSL.US,D,20130611,000000,12.3655,12.4823,12.1991,12.3404,1237316.963336383,0
+OCSL.US,D,20130612,000000,12.36,12.4199,12.0975,12.109,1214798.115152502,0
+OCSL.US,D,20130613,000000,12.0496,12.3486,11.5356,12.3238,2127020.2567041134,0
+OCSL.US,D,20130614,000000,12.3486,12.3834,12.1806,12.2519,822675.2430268247,0
+OCSL.US,D,20130617,000000,12.3126,12.4482,12.2043,12.301,930200.1263424667,0
+OCSL.US,D,20130618,000000,12.36,12.3957,12.1806,12.3717,760045.5572924544,0
+OCSL.US,D,20130619,000000,12.4077,12.4199,12.1212,12.1694,909321.1159982455,0
+OCSL.US,D,20130620,000000,12.073,12.073,11.7752,11.9415,1908607.8125229254,0
+OCSL.US,D,20130621,000000,12.0134,12.109,11.8705,12.0379,1737380.8299249525,0
+OCSL.US,D,20130624,000000,11.9783,12.0235,11.6785,11.786,1976547.7816445522,0
+OCSL.US,D,20130625,000000,11.9178,12.0975,11.9069,12.0379,1033567.9380998655,0
+OCSL.US,D,20130626,000000,12.1212,12.36,12.0379,12.2876,1275056.7386039433,0
+OCSL.US,D,20130627,000000,12.3957,12.5144,12.3486,12.4921,1131892.100797308,0
+OCSL.US,D,20130628,000000,12.5258,12.5509,12.3717,12.4787,1187352.0408862813,0
+OCSL.US,D,20130701,000000,12.5626,12.6952,12.5626,12.5874,841835.0863099316,0
+OCSL.US,D,20130702,000000,12.635,12.7671,12.5386,12.6576,966790.7296950093,0
+OCSL.US,D,20130703,000000,12.61,12.6952,12.5626,12.622,463632.288943601,0
+OCSL.US,D,20130705,000000,12.7777,12.8011,12.3717,12.622,859976.1367224905,0
+OCSL.US,D,20130708,000000,12.635,12.8253,12.5749,12.7777,811026.7017587733,0
+OCSL.US,D,20130709,000000,12.8011,12.8376,12.7546,12.8253,763165.8399993342,0
+OCSL.US,D,20130710,000000,12.7777,12.8253,12.7058,12.7777,776190.8901639091,0
+OCSL.US,D,20130711,000000,12.8703,12.9528,12.7733,12.9179,1026439.6933897603,0
+OCSL.US,D,20130712,000000,12.9408,12.9408,12.7733,12.8923,591563.5126594699,0
+OCSL.US,D,20130715,000000,12.9049,13.013,12.8512,12.9996,660050.3392376164,0
+OCSL.US,D,20130716,000000,13.013,13.0609,12.8828,12.8828,765526.9861295397,0
+OCSL.US,D,20130717,000000,12.8923,13.0257,12.8572,12.8828,612162.6671394707,0
+OCSL.US,D,20130718,000000,12.9408,13.0505,12.9049,13.0257,801466.4287901003,0
+OCSL.US,D,20130719,000000,13.013,13.0505,12.9408,13.0505,731949.0568640842,0
+OCSL.US,D,20130722,000000,13.013,13.0737,12.965,13.0505,492117.7229155823,0
+OCSL.US,D,20130723,000000,13.0737,13.1586,13.038,13.1464,1004750.8639108158,0
+OCSL.US,D,20130724,000000,13.1823,13.196,12.965,13.0737,1015866.8710539665,0
+OCSL.US,D,20130725,000000,13.0737,13.2077,13.038,13.2077,1117284.1388546492,0
+OCSL.US,D,20130726,000000,13.1703,13.2077,13.0505,13.1344,670097.6054819024,0
+OCSL.US,D,20130729,000000,13.1586,13.196,13.0862,13.0974,551828.7543807046,0
+OCSL.US,D,20130730,000000,13.1823,13.1823,13.0257,13.1091,707989.7956886435,0
+OCSL.US,D,20130731,000000,13.1344,13.1766,12.9996,13.0609,826734.6221180321,0
+OCSL.US,D,20130801,000000,12.9787,13.1464,12.9787,12.9996,912066.0539632672,0
+OCSL.US,D,20130802,000000,12.9895,13.0609,12.9528,13.0257,627482.021220018,0
+OCSL.US,D,20130805,000000,13.0505,13.0505,12.9528,12.9895,466860.1802701399,0
+OCSL.US,D,20130806,000000,13.0257,13.0257,12.9049,12.9528,700577.6552002224,0
+OCSL.US,D,20130807,000000,12.9528,12.9996,12.8923,12.9179,547199.012878501,0
+OCSL.US,D,20130808,000000,12.9787,13.0862,12.8923,13.0505,810408.5949090581,0
+OCSL.US,D,20130809,000000,12.9179,13.0737,12.9179,13.0257,958574.6463104921,0
+OCSL.US,D,20130812,000000,12.9996,13.038,12.9408,12.9895,869937.4629769626,0
+OCSL.US,D,20130813,000000,13.0094,13.0565,12.9106,12.9236,691301.278009832,0
+OCSL.US,D,20130814,000000,12.9106,12.9182,12.7546,12.7546,1005519.1821102476,0
+OCSL.US,D,20130815,000000,12.7287,12.7546,12.5218,12.5953,928543.7615816563,0
+OCSL.US,D,20130816,000000,12.5841,12.7546,12.5841,12.6086,749378.7151387546,0
+OCSL.US,D,20130819,000000,12.6192,12.6938,12.4499,12.4717,644668.1828568651,0
+OCSL.US,D,20130820,000000,12.5218,12.7426,12.4717,12.6938,690528.9198963045,0
+OCSL.US,D,20130821,000000,12.68,12.7886,12.5651,12.68,567858.7660692412,0
+OCSL.US,D,20130822,000000,12.7546,12.9002,12.7042,12.839,442729.0391151043,0
+OCSL.US,D,20130823,000000,12.839,12.8896,12.7777,12.8264,554363.984080036,0
+OCSL.US,D,20130826,000000,12.8757,12.8896,12.7777,12.8501,446713.49616388656,0
+OCSL.US,D,20130827,000000,12.7426,12.766,12.6429,12.6563,649553.5407390131,0
+OCSL.US,D,20130828,000000,12.6685,12.7042,12.5841,12.6086,678824.9216263418,0
+OCSL.US,D,20130829,000000,12.6086,12.766,12.5841,12.7426,516720.7994847459,0
+OCSL.US,D,20130830,000000,12.7546,12.8022,12.5841,12.5953,839157.3578241427,0
+OCSL.US,D,20130903,000000,12.7467,12.8071,12.5988,12.6604,876972.0551340946,0
+OCSL.US,D,20130904,000000,12.6696,12.7919,12.6086,12.7576,490722.8507733439,0
+OCSL.US,D,20130905,000000,12.7919,12.7919,12.6429,12.6813,414361.49718043854,0
+OCSL.US,D,20130906,000000,12.7287,12.8757,12.6192,12.8022,527634.8109253985,0
+OCSL.US,D,20130909,000000,12.839,12.8629,12.7546,12.8501,762006.7519316599,0
+OCSL.US,D,20130910,000000,12.8757,13.0565,12.8501,13.0094,1255967.4101842328,0
+OCSL.US,D,20130911,000000,12.9539,13.1015,12.9408,13.0287,999497.139320203,0
+OCSL.US,D,20130912,000000,13.0287,13.0641,12.9049,12.9179,643634.332124799,0
+OCSL.US,D,20130913,000000,12.9179,12.9539,12.8572,12.8828,540026.6963787399,0
+OCSL.US,D,20130916,000000,12.9806,13.0029,12.8444,12.8828,806609.9739065567,0
+OCSL.US,D,20130917,000000,12.8327,12.9179,12.7826,12.9179,857020.7559619126,0
+OCSL.US,D,20130918,000000,12.8828,12.9179,12.7589,12.9049,1119232.8464868006,0
+OCSL.US,D,20130919,000000,12.4537,12.5373,12.3159,12.5122,13651044.395650622,0
+OCSL.US,D,20130920,000000,12.5207,12.5457,12.4333,12.5076,2805520.8834115793,0
+OCSL.US,D,20130923,000000,12.4997,12.6604,12.488,12.6364,2230135.3902008315,0
+OCSL.US,D,20130924,000000,12.6119,12.6604,12.549,12.623,1732119.7600360468,0
+OCSL.US,D,20130925,000000,12.6364,12.6723,12.5749,12.6467,1354541.313022992,0
+OCSL.US,D,20130926,000000,12.6364,12.6723,12.5749,12.5749,1322503.692805663,0
+OCSL.US,D,20130927,000000,12.5828,12.6192,12.5457,12.6086,1163793.0984667405,0
+OCSL.US,D,20130930,000000,12.5626,12.6723,12.5245,12.6119,2996776.2908136905,0
+OCSL.US,D,20131001,000000,12.6604,12.7214,12.5874,12.623,1249765.040321535,0
+OCSL.US,D,20131002,000000,12.5749,12.6364,12.5245,12.5874,980793.8063248396,0
+OCSL.US,D,20131003,000000,12.5577,12.5953,12.4463,12.4839,1275060.7785179727,0
+OCSL.US,D,20131004,000000,12.4839,12.632,12.4463,12.5828,785891.091064709,0
+OCSL.US,D,20131007,000000,12.5329,12.5705,12.4945,12.5329,888199.3435460672,0
+OCSL.US,D,20131008,000000,12.5705,12.5828,12.4703,12.4945,946230.1380310032,0
+OCSL.US,D,20131009,000000,12.5076,12.5457,12.4463,12.4594,1136406.1538516604,0
+OCSL.US,D,20131010,000000,12.5828,12.6086,12.5207,12.5705,978570.384537263,0
+OCSL.US,D,20131011,000000,12.5076,12.6192,12.4945,12.6086,1047607.006691193,0
+OCSL.US,D,20131014,000000,12.5207,12.5828,12.4594,12.5207,1143776.4261399568,0
+OCSL.US,D,20131015,000000,12.5577,12.5705,12.4463,12.4594,1056545.867425921,0
+OCSL.US,D,20131016,000000,12.4333,12.5457,12.4216,12.4839,1064912.1621601547,0
+OCSL.US,D,20131017,000000,12.4594,12.5828,12.4594,12.5705,974209.8482167902,0
+OCSL.US,D,20131018,000000,12.6086,12.6429,12.5577,12.632,1241983.7985948496,0
+OCSL.US,D,20131021,000000,12.6192,12.6563,12.5705,12.6192,1139578.5881762882,0
+OCSL.US,D,20131022,000000,12.6563,12.7322,12.6192,12.6952,917688.1452623119,0
+OCSL.US,D,20131023,000000,12.6952,12.7802,12.6813,12.7684,1108084.887296115,0
+OCSL.US,D,20131024,000000,12.7684,12.7802,12.7192,12.7192,835809.0036058577,0
+OCSL.US,D,20131025,000000,12.7192,12.7684,12.6813,12.7322,1065211.115799889,0
+OCSL.US,D,20131028,000000,12.7576,12.7802,12.6563,12.6813,1161137.4058757294,0
+OCSL.US,D,20131029,000000,12.7684,12.8438,12.6563,12.8303,1664716.7322182502,0
+OCSL.US,D,20131030,000000,12.8438,12.8438,12.6952,12.7058,908562.3466865376,0
+OCSL.US,D,20131031,000000,12.7576,12.7802,12.632,12.6394,988835.8061402309,0
+OCSL.US,D,20131101,000000,12.632,12.6696,12.5705,12.6192,1070622.7643033774,0
+OCSL.US,D,20131104,000000,12.632,12.7439,12.6192,12.6813,1419042.2134926913,0
+OCSL.US,D,20131105,000000,12.6429,12.7192,12.632,12.6696,1190758.0556960087,0
+OCSL.US,D,20131106,000000,12.6952,12.6952,12.6429,12.6696,690108.0343052254,0
+OCSL.US,D,20131107,000000,12.7439,12.7439,12.5828,12.5828,833378.4444069883,0
+OCSL.US,D,20131108,000000,12.5705,12.6952,12.5076,12.6696,1016115.5094005178,0
+OCSL.US,D,20131111,000000,12.6813,12.6952,12.6086,12.6563,453067.9137008321,0
+OCSL.US,D,20131112,000000,12.632,12.6952,12.5705,12.6429,1379234.7367609653,0
+OCSL.US,D,20131113,000000,12.7148,12.7148,12.6274,12.6892,868971.5562538619,0
+OCSL.US,D,20131114,000000,12.6761,12.7398,12.6274,12.7398,943310.749231956,0
+OCSL.US,D,20131115,000000,12.7398,12.7398,12.6636,12.7398,803968.9719120978,0
+OCSL.US,D,20131118,000000,12.727,12.7398,12.6636,12.7015,954990.5080176429,0
+OCSL.US,D,20131119,000000,12.727,12.7398,12.6514,12.7148,938672.9279016603,0
+OCSL.US,D,20131120,000000,12.727,12.7535,12.6514,12.6761,853408.3382706583,0
+OCSL.US,D,20131121,000000,12.6892,12.7398,12.6636,12.7148,1188558.1388629086,0
+OCSL.US,D,20131122,000000,12.7398,12.7535,12.6636,12.7398,843484.4730374156,0
+OCSL.US,D,20131125,000000,12.7535,12.7769,12.6892,12.7148,1348011.7101221883,0
+OCSL.US,D,20131126,000000,12.3641,12.5005,11.8895,12.0763,5357668.640976331,0
+OCSL.US,D,20131127,000000,12.1013,12.1634,11.7142,12.1261,5427340.264166326,0
+OCSL.US,D,20131129,000000,12.0524,12.1139,11.9143,11.9516,1585278.0659133885,0
+OCSL.US,D,20131202,000000,11.9018,11.9396,11.6387,11.7392,4216626.50211904,0
+OCSL.US,D,20131203,000000,11.6886,11.7392,11.5898,11.6137,1909736.7848676299,0
+OCSL.US,D,20131204,000000,11.7014,11.8141,11.5898,11.7893,1638408.444654725,0
+OCSL.US,D,20131205,000000,11.8016,11.8141,11.6761,11.727,1248090.6795799427,0
+OCSL.US,D,20131206,000000,11.8141,11.8141,11.651,11.7142,1447323.0809077104,0
+OCSL.US,D,20131209,000000,11.7014,11.7142,11.602,11.6761,1707849.792743617,0
+OCSL.US,D,20131210,000000,11.6387,11.651,11.5388,11.5644,1615140.3760469262,0
+OCSL.US,D,20131211,000000,11.5388,11.614,11.4008,11.4509,1629402.7417057639,0
+OCSL.US,D,20131212,000000,11.4138,11.4893,11.3248,11.3248,1607600.7946333992,0
+OCSL.US,D,20131213,000000,11.3248,11.614,11.2374,11.5644,2579787.3804405793,0
+OCSL.US,D,20131216,000000,11.7406,11.7654,11.5263,11.5388,1336792.868803207,0
+OCSL.US,D,20131217,000000,11.4764,11.614,11.4383,11.5388,1556939.5379069273,0
+OCSL.US,D,20131218,000000,11.5263,11.6262,11.3754,11.614,1508237.2722301628,0
+OCSL.US,D,20131219,000000,11.614,11.614,11.4639,11.4764,1164153.3853471132,0
+OCSL.US,D,20131220,000000,11.4509,11.6763,11.4138,11.6262,2818305.375057728,0
+OCSL.US,D,20131223,000000,11.6641,11.7144,11.5388,11.5644,1355169.336025464,0
+OCSL.US,D,20131224,000000,11.5644,11.5898,11.5021,11.5263,689213.3769754199,0
+OCSL.US,D,20131226,000000,11.5388,11.6023,11.5263,11.5511,874408.1787714584,0
+OCSL.US,D,20131227,000000,11.5644,11.6023,11.5263,11.5767,1000106.7990769598,0
+OCSL.US,D,20131230,000000,11.5767,11.6515,11.5135,11.5388,1619932.8159058671,0
+OCSL.US,D,20131231,000000,11.5388,11.6763,11.5021,11.6262,1557613.1017586538,0
+OCSL.US,D,20140102,000000,11.6262,11.6763,11.5644,11.6023,1165770.820027096,0
+OCSL.US,D,20140103,000000,11.6641,11.7144,11.614,11.639,870885.3737192146,0
+OCSL.US,D,20140106,000000,11.639,11.7531,11.614,11.6262,794611.4291757554,0
+OCSL.US,D,20140107,000000,11.6891,11.7275,11.6262,11.6763,849002.9956307636,0
+OCSL.US,D,20140108,000000,11.6891,11.7275,11.6262,11.7144,1100746.1997904538,0
+OCSL.US,D,20140109,000000,11.7406,11.8786,11.7275,11.84,1303141.8538199582,0
+OCSL.US,D,20140110,000000,11.8658,11.8914,11.7654,11.8914,946644.7801185886,0
+OCSL.US,D,20140113,000000,11.8944,11.9717,11.8196,11.8944,1334481.670701285,0
+OCSL.US,D,20140114,000000,11.8824,11.9069,11.7436,11.8067,1005020.0690925467,0
+OCSL.US,D,20140115,000000,11.7942,11.8944,11.7811,11.8451,690294.6048813721,0
+OCSL.US,D,20140116,000000,11.8574,11.8702,11.7683,11.8574,559721.6446411784,0
+OCSL.US,D,20140117,000000,11.8196,11.8944,11.8067,11.8574,625961.9117421381,0
+OCSL.US,D,20140121,000000,11.8451,12.0469,11.7942,11.9837,1252551.8464867815,0
+OCSL.US,D,20140122,000000,11.9837,12.0469,11.9197,11.9837,697246.9296978198,0
+OCSL.US,D,20140123,000000,11.9584,12.0344,11.9456,11.9837,560415.775328051,0
+OCSL.US,D,20140124,000000,11.9717,12.0469,11.8824,11.9069,1028707.1869669595,0
+OCSL.US,D,20140127,000000,11.9837,12.0093,11.7046,11.8067,1128905.8697839943,0
+OCSL.US,D,20140128,000000,11.8824,11.8887,11.7436,11.8196,780663.8095479362,0
+OCSL.US,D,20140129,000000,11.7683,11.8315,11.7305,11.7561,626412.1785263879,0
+OCSL.US,D,20140130,000000,11.8196,12.1738,11.7942,12.0983,1642020.4950810464,0
+OCSL.US,D,20140131,000000,12.0344,12.0845,11.9197,11.9325,941858.9510280745,0
+OCSL.US,D,20140203,000000,11.9717,12.0597,11.9197,11.9584,1606023.0245641435,0
+OCSL.US,D,20140204,000000,12.0221,12.0848,11.9197,11.9717,1098588.1511575119,0
+OCSL.US,D,20140205,000000,11.9965,12.0093,11.9069,11.9325,1016544.8420846552,0
+OCSL.US,D,20140206,000000,11.9325,12.1738,11.9197,12.1231,1635262.086139038,0
+OCSL.US,D,20140207,000000,12.149,12.2631,12.0983,12.1866,1355570.0220463302,0
+OCSL.US,D,20140210,000000,12.2119,12.2631,12.1367,12.2119,954346.6926238866,0
+OCSL.US,D,20140211,000000,12.2244,12.301,12.1866,12.2375,1273038.2506382284,0
+OCSL.US,D,20140212,000000,12.3442,12.3688,12.2291,12.2925,713142.889692857,0
+OCSL.US,D,20140213,000000,12.2413,12.3753,12.2165,12.332,608256.0702523773,0
+OCSL.US,D,20140214,000000,12.4213,12.4213,12.2805,12.332,527253.2226800135,0
+OCSL.US,D,20140218,000000,12.3442,12.4853,12.2925,12.4594,1097447.0590706198,0
+OCSL.US,D,20140219,000000,12.4594,12.5351,12.2544,12.2805,972230.2903319364,0
+OCSL.US,D,20140220,000000,12.3056,12.4199,12.2544,12.3812,612431.5050563018,0
+OCSL.US,D,20140221,000000,12.3442,12.4594,12.3442,12.4213,654571.4812549619,0
+OCSL.US,D,20140224,000000,12.3949,12.5476,12.3949,12.4213,1034302.8351921971,0
+OCSL.US,D,20140225,000000,12.4077,12.4077,12.2805,12.3056,1074711.8918525213,0
+OCSL.US,D,20140226,000000,12.3573,12.4594,12.2925,12.4333,848327.962719372,0
+OCSL.US,D,20140227,000000,12.4213,12.5351,12.3688,12.5351,764735.8975053974,0
+OCSL.US,D,20140228,000000,12.4853,12.6892,12.4853,12.5612,1327849.2336246506,0
+OCSL.US,D,20140303,000000,12.5612,12.6514,12.5092,12.6127,1062175.3040231913,0
+OCSL.US,D,20140304,000000,12.6892,12.6892,12.4077,12.4213,3095490.8561144094,0
+OCSL.US,D,20140305,000000,12.3949,12.4077,12.3056,12.344,1547306.9137502266,0
+OCSL.US,D,20140306,000000,12.4077,12.4077,12.2675,12.2805,1109441.1966224588,0
+OCSL.US,D,20140307,000000,12.2672,12.3056,12.0695,12.1387,1753563.25655267,0
+OCSL.US,D,20140310,000000,12.177,12.2993,12.1011,12.2675,1003025.4533461746,0
+OCSL.US,D,20140311,000000,12.2805,12.3056,12.1517,12.1896,861320.6935715793,0
+OCSL.US,D,20140312,000000,12.1305,12.247,12.1041,12.1697,917096.8487512365,0
+OCSL.US,D,20140313,000000,12.1697,12.259,12.1305,12.195,1035316.4863540169,0
+OCSL.US,D,20140314,000000,12.1697,12.247,12.0398,12.1305,1113528.8551120046,0
+OCSL.US,D,20140317,000000,12.2078,12.2206,12.0145,12.1041,936784.8189803152,0
+OCSL.US,D,20140318,000000,12.0657,12.1041,12.0145,12.0782,707968.4943236648,0
+OCSL.US,D,20140319,000000,12.1041,12.259,12.0275,12.1041,979917.5122407159,0
+OCSL.US,D,20140320,000000,12.1305,12.188,12.0534,12.1553,827482.7407472173,0
+OCSL.US,D,20140321,000000,12.195,12.2525,12.0657,12.1817,2672654.3537853123,0
+OCSL.US,D,20140324,000000,12.2206,12.2857,12.1817,12.2266,1002572.2484426945,0
+OCSL.US,D,20140325,000000,12.2342,12.3368,12.195,12.2857,793447.1993993528,0
+OCSL.US,D,20140326,000000,12.3368,12.3489,12.1697,12.1817,915958.6947836414,0
+OCSL.US,D,20140327,000000,12.2206,12.2726,12.1305,12.247,841943.4294595233,0
+OCSL.US,D,20140328,000000,12.2078,12.3489,12.195,12.247,818036.6871666968,0
+OCSL.US,D,20140331,000000,12.3489,12.3886,12.195,12.2078,1289266.5853801335,0
+OCSL.US,D,20140401,000000,12.247,12.3489,12.2342,12.3238,942787.3967299127,0
+OCSL.US,D,20140402,000000,12.3368,12.454,12.3238,12.3625,1104030.649913736,0
+OCSL.US,D,20140403,000000,12.4014,12.454,12.3368,12.3812,918661.3972836053,0
+OCSL.US,D,20140404,000000,12.454,12.5041,12.3368,12.3753,1323854.8604232117,0
+OCSL.US,D,20140407,000000,12.3753,12.4145,12.2982,12.2982,853885.415393548,0
+OCSL.US,D,20140408,000000,12.2982,12.3753,12.259,12.3113,794612.8982354205,0
+OCSL.US,D,20140409,000000,12.3625,12.4275,12.3238,12.3886,1133137.496119696,0
+OCSL.US,D,20140410,000000,12.4275,12.4657,12.2726,12.2857,1415367.3607661326,0
+OCSL.US,D,20140411,000000,12.2372,12.3281,12.1468,12.173,1472767.194129333,0
+OCSL.US,D,20140414,000000,12.2506,12.2506,12.121,12.173,939982.2273190178,0
+OCSL.US,D,20140415,000000,12.2506,12.2762,12.1068,12.2116,1026753.7048909464,0
+OCSL.US,D,20140416,000000,12.2506,12.2506,12.134,12.2239,821385.4086498813,0
+OCSL.US,D,20140417,000000,12.2239,12.302,12.173,12.2239,640752.4043469476,0
+OCSL.US,D,20140421,000000,12.2631,12.354,12.2239,12.2435,599648.8497347845,0
+OCSL.US,D,20140422,000000,12.302,12.3807,12.2506,12.341,673332.4748418343,0
+OCSL.US,D,20140423,000000,12.3668,12.4199,12.2895,12.3281,763386.5662124469,0
+OCSL.US,D,20140424,000000,12.4199,12.4199,12.302,12.3807,773528.9540694044,0
+OCSL.US,D,20140425,000000,12.4199,12.445,12.2895,12.302,823867.0176717996,0
+OCSL.US,D,20140428,000000,12.302,12.341,12.1596,12.186,1182547.8485500854,0
+OCSL.US,D,20140429,000000,12.1985,12.2506,12.1596,12.186,715083.1502319501,0
+OCSL.US,D,20140430,000000,12.2116,12.2372,12.121,12.121,1096609.3278024574,0
+OCSL.US,D,20140501,000000,12.121,12.173,12.0681,12.121,1228736.5531574634,0
+OCSL.US,D,20140502,000000,12.134,12.2116,12.121,12.1596,799124.0131704761,0
+OCSL.US,D,20140505,000000,12.1596,12.2239,12.134,12.2116,694095.7967382042,0
+OCSL.US,D,20140506,000000,12.2116,12.2239,12.0551,12.0937,1140108.9187116579,0
+OCSL.US,D,20140507,000000,12.134,12.134,11.9897,12.121,1672377.5110532893,0
+OCSL.US,D,20140508,000000,12.1068,12.1068,11.782,11.8209,2743757.208343776,0
+OCSL.US,D,20140509,000000,11.8209,12.0681,11.782,12.0681,1627044.5336948554,0
+OCSL.US,D,20140512,000000,12.0937,12.2116,12.0815,12.173,1395662.1290861047,0
+OCSL.US,D,20140513,000000,12.1509,12.2162,12.0581,12.0711,1380917.5445955824,0
+OCSL.US,D,20140514,000000,12.0845,12.0981,11.9532,11.9666,1184264.077491836,0
+OCSL.US,D,20140515,000000,11.9666,12.1237,11.9012,12.0981,1518500.8575085658,0
+OCSL.US,D,20140516,000000,12.1109,12.2026,12.0183,12.1509,1243952.7057972474,0
+OCSL.US,D,20140519,000000,12.1509,12.2162,12.1509,12.2162,829407.943424892,0
+OCSL.US,D,20140520,000000,12.2293,12.2819,12.0845,12.176,1252183.1125133836,0
+OCSL.US,D,20140521,000000,12.2293,12.2819,12.1237,12.2162,821606.1348630273,0
+OCSL.US,D,20140522,000000,12.189,12.2552,12.1509,12.176,711357.2476824095,0
+OCSL.US,D,20140523,000000,12.2162,12.3077,12.1634,12.2552,753275.7631381243,0
+OCSL.US,D,20140527,000000,12.335,12.3477,12.2026,12.2421,1073878.5677633213,0
+OCSL.US,D,20140528,000000,12.2819,12.3222,12.1708,12.2949,956446.3461355537,0
+OCSL.US,D,20140529,000000,12.335,12.3477,12.2293,12.2421,754793.6690264397,0
+OCSL.US,D,20140530,000000,12.3077,12.3077,12.1634,12.2026,1629343.6120546898,0
+OCSL.US,D,20140602,000000,12.2685,12.2819,12.1509,12.1634,1064682.254324151,0
+OCSL.US,D,20140603,000000,12.176,12.2026,12.0845,12.1509,1061507.9836749586,0
+OCSL.US,D,20140604,000000,12.176,12.176,12.0981,12.1376,837688.2981693117,0
+OCSL.US,D,20140605,000000,12.1634,12.2552,12.0981,12.2552,1031234.3368381324,0
+OCSL.US,D,20140606,000000,12.2819,12.3995,12.2421,12.3477,1050210.5476644896,0
+OCSL.US,D,20140609,000000,12.3995,12.4131,12.2949,12.4131,1102738.9792122277,0
+OCSL.US,D,20140610,000000,12.4131,12.4657,12.3995,12.4403,961901.3318988321,0
+OCSL.US,D,20140611,000000,12.4403,12.4403,12.3477,12.3734,974848.5219017182,0
+OCSL.US,D,20140612,000000,12.4433,12.4569,12.3412,12.4433,1040103.0499743636,0
+OCSL.US,D,20140613,000000,12.4047,12.4975,12.3516,12.3916,995777.4802742226,0
+OCSL.US,D,20140616,000000,12.4047,12.4839,12.3916,12.4308,945940.3660140929,0
+OCSL.US,D,20140617,000000,12.4569,12.5365,12.4433,12.4975,1089959.6292748738,0
+OCSL.US,D,20140618,000000,12.5365,12.5765,12.4569,12.5637,974580.0512497866,0
+OCSL.US,D,20140619,000000,12.5898,12.6037,12.5365,12.5765,783140.2768610597,0
+OCSL.US,D,20140620,000000,12.6037,12.6037,12.531,12.5504,1066859.400732574,0
+OCSL.US,D,20140623,000000,12.5898,12.6963,12.5898,12.6696,1170422.230159178,0
+OCSL.US,D,20140624,000000,12.6963,12.7499,12.5898,12.6037,1320517.8914172489,0
+OCSL.US,D,20140625,000000,12.5898,12.6563,12.5231,12.61,874728.4337762384,0
+OCSL.US,D,20140626,000000,12.7363,12.842,12.6429,12.7227,2359847.4814833524,0
+OCSL.US,D,20140627,000000,12.6429,13.121,12.6429,12.9871,19171431.960234568,0
+OCSL.US,D,20140630,000000,13.0271,13.0674,12.9473,13.0271,2689928.291736605,0
+OCSL.US,D,20140701,000000,13.0271,13.1861,13.0271,13.133,1790329.7797988704,0
+OCSL.US,D,20140702,000000,13.1728,13.2401,13.1464,13.1728,1667288.321144045,0
+OCSL.US,D,20140703,000000,13.2401,13.2401,13.16,13.1861,908112.814432154,0
+OCSL.US,D,20140707,000000,13.2122,13.2256,13.121,13.2122,1498944.7353835886,0
+OCSL.US,D,20140708,000000,13.4903,13.5191,13.2545,13.2964,2961731.8727478012,0
+OCSL.US,D,20140709,000000,13.3321,13.4143,13.3184,13.3321,1402183.2848938832,0
+OCSL.US,D,20140710,000000,13.3184,13.4252,13.2787,13.3857,1724908.5134554247,0
+OCSL.US,D,20140711,000000,12.922,13.0682,12.8828,13.0013,10402835.606794164,0
+OCSL.US,D,20140714,000000,13.0954,13.1752,13.0554,13.1227,2469242.4777395576,0
+OCSL.US,D,20140715,000000,13.1624,13.1752,13.1091,13.1488,1227704.1714850292,0
+OCSL.US,D,20140716,000000,13.1488,13.1752,13.0819,13.0819,1488228.312466505,0
+OCSL.US,D,20140717,000000,13.0682,13.1752,13.0554,13.0554,1613561.504182872,0
+OCSL.US,D,20140718,000000,13.0954,13.1352,13.0429,13.0429,799363.8371591361,0
+OCSL.US,D,20140721,000000,13.0287,13.1624,13.0146,13.1091,1102028.6888691047,0
+OCSL.US,D,20140722,000000,13.1091,13.1488,13.0146,13.0146,1277742.9141827903,0
+OCSL.US,D,20140723,000000,13.0819,13.1488,13.0375,13.1227,974495.5803196712,0
+OCSL.US,D,20140724,000000,13.1352,13.1624,13.0954,13.1091,619076.7964049232,0
+OCSL.US,D,20140725,000000,13.1352,13.2286,13.0682,13.1752,1640976.72819629,0
+OCSL.US,D,20140728,000000,13.1752,13.2142,13.1227,13.1891,763241.4965715585,0
+OCSL.US,D,20140729,000000,13.2142,13.2142,13.1624,13.1752,1094021.2119555788,0
+OCSL.US,D,20140730,000000,13.2142,13.2286,13.1091,13.1752,1215278.4976596215,0
+OCSL.US,D,20140731,000000,13.1624,13.1624,12.8945,12.922,2225654.390988712,0
+OCSL.US,D,20140801,000000,12.9078,12.9884,12.8556,12.8945,1464522.464081511,0
+OCSL.US,D,20140804,000000,12.9078,12.9762,12.8945,12.9762,779401.1527746322,0
+OCSL.US,D,20140805,000000,12.9762,12.9762,12.7611,12.8556,1306724.1557882759,0
+OCSL.US,D,20140806,000000,12.8689,12.9762,12.8153,12.8828,805865.8951914008,0
+OCSL.US,D,20140807,000000,12.922,13.0819,12.842,12.9618,1379423.5109266099,0
+OCSL.US,D,20140808,000000,13.1091,13.1624,13.0682,13.1488,1350495.8899985375,0
+OCSL.US,D,20140811,000000,13.2035,13.2286,13.1624,13.2142,947767.1416948328,0
+OCSL.US,D,20140812,000000,13.2142,13.2286,13.1352,13.1752,901965.1670416348,0
+OCSL.US,D,20140813,000000,13.2338,13.2616,13.1537,13.2077,1082530.2273355364,0
+OCSL.US,D,20140814,000000,13.2077,13.2204,13.0996,13.1537,959572.1378161279,0
+OCSL.US,D,20140815,000000,13.0723,13.1671,12.9522,13.0723,1524820.3848787462,0
+OCSL.US,D,20140818,000000,13.1276,13.1671,13.0862,13.1398,619390.8079061091,0
+OCSL.US,D,20140819,000000,13.1276,13.1276,13.0723,13.0723,778448.4675884516,0
+OCSL.US,D,20140820,000000,13.1129,13.1537,13.0723,13.1537,540312.428481621,0
+OCSL.US,D,20140821,000000,13.194,13.2077,13.0862,13.0862,785852.1609838812,0
+OCSL.US,D,20140822,000000,13.1129,13.194,13.0584,13.0862,1110853.6974805796,0
+OCSL.US,D,20140825,000000,13.1671,13.194,13.1398,13.1537,1102072.393393861,0
+OCSL.US,D,20140826,000000,13.1796,13.2204,13.1276,13.1671,756790.8556272092,0
+OCSL.US,D,20140827,000000,13.2077,13.2204,13.1129,13.1796,861579.9826006534,0
+OCSL.US,D,20140828,000000,13.1796,13.2204,13.1276,13.194,575040.9987216591,0
+OCSL.US,D,20140829,000000,13.2338,13.2738,13.1537,13.2474,887234.5386177988,0
+OCSL.US,D,20140902,000000,13.2882,13.3141,13.2204,13.2738,1097804.4078316623,0
+OCSL.US,D,20140903,000000,13.3141,13.3141,13.2204,13.2738,1519922.9072544773,0
+OCSL.US,D,20140904,000000,13.2882,13.3021,13.2474,13.2616,729793.2118206401,0
+OCSL.US,D,20140905,000000,13.2882,13.3141,13.1796,13.2882,659936.8543793298,0
+OCSL.US,D,20140908,000000,13.3021,13.3141,13.2809,13.2882,738115.4347652514,0
+OCSL.US,D,20140909,000000,13.3021,13.3141,13.2616,13.2738,936367.2387734328,0
+OCSL.US,D,20140910,000000,13.2882,13.3285,13.2882,13.3021,1025845.8260242541,0
+OCSL.US,D,20140911,000000,13.4002,13.4002,13.3051,13.3577,859547.9058331187,0
+OCSL.US,D,20140912,000000,13.3857,13.4143,13.2354,13.2773,912208.5527498247,0
+OCSL.US,D,20140915,000000,13.3051,13.3171,13.0187,13.0584,1184129.2912685042,0
+OCSL.US,D,20140916,000000,13.0456,13.0862,13.0043,13.032,664889.054475711,0
+OCSL.US,D,20140917,000000,13.0043,13.0862,12.9904,13.0187,625539.5570913937,0
+OCSL.US,D,20140918,000000,13.0584,13.0862,12.9367,12.9503,743422.7800332105,0
+OCSL.US,D,20140919,000000,12.9767,12.9904,12.8142,12.8142,1076337.0390956963,0
+OCSL.US,D,20140922,000000,12.855,12.855,12.6639,12.6919,1007980.5915619195,0
+OCSL.US,D,20140923,000000,12.6639,12.7731,12.6639,12.6919,621992.5125548075,0
+OCSL.US,D,20140924,000000,12.6783,12.7597,12.61,12.7456,834709.412454224,0
+OCSL.US,D,20140925,000000,12.7597,12.7731,12.5833,12.6236,878239.8536161935,0
+OCSL.US,D,20140926,000000,12.6375,12.7597,12.5833,12.7597,572045.9533504207,0
+OCSL.US,D,20140929,000000,12.7456,12.7456,12.5969,12.5969,708093.7316592062,0
+OCSL.US,D,20140930,000000,12.6375,12.6919,12.488,12.488,1073856.1646036105,0
+OCSL.US,D,20141001,000000,12.5427,12.5969,12.4463,12.5558,883154.5926914121,0
+OCSL.US,D,20141002,000000,12.5152,12.6783,12.3126,12.5558,1294485.0525389817,0
+OCSL.US,D,20141003,000000,12.5833,12.6579,12.5427,12.5694,689276.9138054898,0
+OCSL.US,D,20141006,000000,12.5969,12.7058,12.5427,12.61,603621.9215712114,0
+OCSL.US,D,20141007,000000,12.61,12.6375,12.4739,12.4739,662706.3990935603,0
+OCSL.US,D,20141008,000000,12.4739,12.5833,12.4199,12.5833,861300.4940012996,0
+OCSL.US,D,20141009,000000,12.5833,12.5969,12.4463,12.5152,843092.2341095745,0
+OCSL.US,D,20141010,000000,12.5041,12.5313,11.5965,12.201,2258010.062621357,0
+OCSL.US,D,20141013,000000,12.1738,12.2977,11.9404,11.954,1156670.3627303296,0
+OCSL.US,D,20141014,000000,11.954,12.0641,11.761,11.7893,1387082.4534370508,0
+OCSL.US,D,20141015,000000,11.6932,11.7341,11.2115,11.514,2730314.9452372184,0
+OCSL.US,D,20141016,000000,11.4038,11.761,11.2665,11.6932,2093512.8423020872,0
+OCSL.US,D,20141017,000000,11.8301,11.9674,11.7613,11.8928,1255507.5945122591,0
+OCSL.US,D,20141020,000000,11.8985,12.0227,11.8225,11.9271,906010.9573310558,0
+OCSL.US,D,20141021,000000,12.0088,12.091,11.954,12.0641,845545.1964682215,0
+OCSL.US,D,20141022,000000,12.0774,12.1326,12.0227,12.0365,850870.904981929,0
+OCSL.US,D,20141023,000000,12.1326,12.1468,11.9271,11.954,1128284.8248149152,0
+OCSL.US,D,20141024,000000,11.9404,12.0365,11.9127,11.9674,623889.8030990103,0
+OCSL.US,D,20141027,000000,11.8985,12.0088,11.8448,11.9674,656599.8853733668,0
+OCSL.US,D,20141028,000000,11.9949,12.0774,11.954,12.0641,720886.6703983466,0
+OCSL.US,D,20141029,000000,12.091,12.1604,12.0365,12.1046,805298.1036348353,0
+OCSL.US,D,20141030,000000,12.091,12.201,12.0504,12.1738,597437.5476893291,0
+OCSL.US,D,20141031,000000,12.3113,12.3113,12.1871,12.2285,608426.4811723402,0
+OCSL.US,D,20141103,000000,12.2285,12.3113,12.1871,12.256,857080.2528779197,0
+OCSL.US,D,20141104,000000,12.2285,12.284,12.1326,12.201,563133.9029543995,0
+OCSL.US,D,20141105,000000,12.256,12.2702,12.201,12.2217,448907.5367583592,0
+OCSL.US,D,20141106,000000,12.2702,12.2977,12.1326,12.2144,582743.6457568563,0
+OCSL.US,D,20141107,000000,12.284,12.3249,12.2144,12.256,730342.6401315575,0
+OCSL.US,D,20141110,000000,12.2977,12.3249,12.2144,12.2285,540614.687505552,0
+OCSL.US,D,20141111,000000,12.2144,12.2702,12.1468,12.1738,662656.0838003773,0
+OCSL.US,D,20141112,000000,12.1065,12.287,12.0376,12.2525,755226.6743597067,0
+OCSL.US,D,20141113,000000,12.287,12.3208,12.1482,12.2315,571893.5384112064,0
+OCSL.US,D,20141114,000000,12.2454,12.2732,12.0926,12.1624,559612.5669617874,0
+OCSL.US,D,20141117,000000,12.1065,12.1482,12.0518,12.0649,739121.0060989456,0
+OCSL.US,D,20141118,000000,12.0926,12.189,12.0788,12.1354,583475.2374649248,0
+OCSL.US,D,20141119,000000,12.1624,12.2181,12.1065,12.1354,515962.03017307137,0
+OCSL.US,D,20141120,000000,12.1624,12.287,12.1065,12.2032,615529.3846034373,0
+OCSL.US,D,20141121,000000,12.287,12.3567,12.1624,12.2181,658816.3291275837,0
+OCSL.US,D,20141124,000000,12.2732,12.3426,12.1354,12.2181,720025.0669108083,0
+OCSL.US,D,20141125,000000,12.2315,12.3151,12.1836,12.2454,633037.270304696,0
+OCSL.US,D,20141126,000000,12.3012,12.3426,12.2315,12.2732,695832.9597800671,0
+OCSL.US,D,20141128,000000,12.3567,12.3709,12.2181,12.3151,500015.0203550183,0
+OCSL.US,D,20141201,000000,12.3012,12.3012,11.7041,11.8291,1440097.1437305694,0
+OCSL.US,D,20141202,000000,11.8982,11.9954,11.7457,11.7732,1725316.912039483,0
+OCSL.US,D,20141203,000000,11.8152,11.9402,11.7457,11.8435,1289169.6274429304,0
+OCSL.US,D,20141204,000000,11.8435,12.0093,11.8331,11.9121,995046.6230959534,0
+OCSL.US,D,20141205,000000,11.9402,12.0093,11.8291,11.8841,776665.0291675017,0
+OCSL.US,D,20141208,000000,11.8841,11.9402,11.2172,11.4405,2069349.3818346174,0
+OCSL.US,D,20141209,000000,11.3844,11.7185,11.2461,11.6761,1453150.473293516,0
+OCSL.US,D,20141210,000000,11.7041,11.7322,11.3705,11.4539,1633408.1328546253,0
+OCSL.US,D,20141211,000000,11.4844,11.5968,11.4563,11.4844,1082796.4943979701,0
+OCSL.US,D,20141212,000000,11.4422,11.4988,11.022,11.1334,1634762.973121337,0
+OCSL.US,D,20141215,000000,11.2172,11.3583,11.0915,11.1053,1099926.8317679733,0
+OCSL.US,D,20141216,000000,11.0492,11.1756,10.9512,10.979,1670532.3721268345,0
+OCSL.US,D,20141217,000000,10.979,11.2172,10.9512,11.1198,951251.0166662823,0
+OCSL.US,D,20141218,000000,11.26,11.4988,11.2036,11.3711,1160213.7346177862,0
+OCSL.US,D,20141219,000000,11.4422,11.513,11.3444,11.4563,938324.026233676,0
+OCSL.US,D,20141222,000000,11.4844,11.4988,11.26,11.3022,669607.3068220927,0
+OCSL.US,D,20141223,000000,11.3444,11.4146,11.2461,11.3303,957957.6412554757,0
+OCSL.US,D,20141224,000000,11.3711,11.3855,11.2883,11.3444,333512.5336069208,0
+OCSL.US,D,20141226,000000,11.3303,11.3855,11.3166,11.3583,608091.1683060755,0
+OCSL.US,D,20141229,000000,11.3166,11.3444,11.147,11.1756,1106112.6747095208,0
+OCSL.US,D,20141230,000000,11.162,11.232,11.0359,11.232,1716993.954565073,0
+OCSL.US,D,20141231,000000,11.1756,11.3303,11.162,11.2461,1482598.1413394017,0
+OCSL.US,D,20150102,000000,11.3022,11.4005,11.1889,11.3444,661123.8545804428,0
+OCSL.US,D,20150105,000000,11.3303,11.4005,11.2809,11.3166,859074.8686242251,0
+OCSL.US,D,20150106,000000,11.3022,11.3166,11.0632,11.1334,1338532.6026994674,0
+OCSL.US,D,20150107,000000,11.232,11.2461,11.1334,11.1889,735414.935854785,0
+OCSL.US,D,20150108,000000,11.2461,11.3444,11.232,11.2883,825186.2332418137,0
+OCSL.US,D,20150109,000000,11.3166,11.3583,11.1889,11.3166,669917.6456741823,0
+OCSL.US,D,20150112,000000,11.3444,11.3583,11.2036,11.26,779413.6397816531,0
+OCSL.US,D,20150113,000000,11.2908,11.3757,11.1209,11.2336,796028.7044777714,0
+OCSL.US,D,20150114,000000,11.1339,11.1867,11.0217,11.1339,944903.2098977634,0
+OCSL.US,D,20150115,000000,11.1339,11.2058,10.9784,10.9929,665174.419313659,0
+OCSL.US,D,20150116,000000,10.9637,11.1209,10.936,11.0852,768731.0052367356,0
+OCSL.US,D,20150120,000000,11.1209,11.1209,10.936,10.9637,904500.7640058659,0
+OCSL.US,D,20150121,000000,10.936,11.22,10.936,11.1701,839516.5429097501,0
+OCSL.US,D,20150122,000000,11.2488,11.3186,11.1524,11.2409,978916.3480859504,0
+OCSL.US,D,20150123,000000,11.2777,11.3332,11.2336,11.2336,453618.07654158195,0
+OCSL.US,D,20150126,000000,11.2908,11.3907,11.2488,11.3332,544308.6380076581,0
+OCSL.US,D,20150127,000000,11.3332,11.361,11.2777,11.3332,515503.31629583,0
+OCSL.US,D,20150128,000000,11.3907,11.4038,11.22,11.2336,616593.35105844,0
+OCSL.US,D,20150129,000000,11.2336,11.361,11.0917,11.2058,516944.09655232256,0
+OCSL.US,D,20150130,000000,11.22,11.2453,11.0786,11.1339,611051.3235106154,0
+OCSL.US,D,20150202,000000,11.1631,11.1908,11.0357,11.1908,799752.7707027472,0
+OCSL.US,D,20150203,000000,11.2777,11.5603,11.22,11.5325,963341.3776255252,0
+OCSL.US,D,20150204,000000,11.5325,11.8593,11.4898,11.7313,1081185.670486481,0
+OCSL.US,D,20150205,000000,11.7022,11.9298,11.7022,11.9162,674063.6992850363,0
+OCSL.US,D,20150206,000000,12.0289,12.1566,11.9729,12.0575,1156834.5301467655,0
+OCSL.US,D,20150209,000000,10.3111,10.4527,10.0121,10.2536,7686485.909900848,0
+OCSL.US,D,20150210,000000,10.0982,10.2256,9.79947,9.87054,5515559.867293107,0
+OCSL.US,D,20150211,000000,9.7284,9.78582,9.6576,9.74283,3830279.972556387,0
+OCSL.US,D,20150212,000000,9.87054,10.1123,9.87054,10.0982,2301416.3682424505,0
+OCSL.US,D,20150213,000000,10.1404,10.3111,10.1404,10.2678,1633587.7253974457,0
+OCSL.US,D,20150217,000000,10.2678,10.353,10.197,10.2397,1276482.8282638837,0
+OCSL.US,D,20150218,000000,10.2112,10.3669,10.197,10.2536,829279.4007050873,0
+OCSL.US,D,20150219,000000,10.2536,10.325,10.1681,10.2536,770993.724370073,0
+OCSL.US,D,20150220,000000,10.2536,10.2975,10.1831,10.2397,744282.1799312845,0
+OCSL.US,D,20150223,000000,10.2678,10.2975,10.0982,10.197,1041345.8744423542,0
+OCSL.US,D,20150224,000000,10.127,10.2536,10.084,10.1831,1352763.38357577,0
+OCSL.US,D,20150225,000000,10.1545,10.197,10.0982,10.1404,1123597.789986169,0
+OCSL.US,D,20150226,000000,10.1123,10.1545,10.0404,10.0688,1396309.9843939233,0
+OCSL.US,D,20150227,000000,10.0404,10.1123,10.0121,10.0551,1368269.6754973305,0
+OCSL.US,D,20150302,000000,9.96963,10.0832,9.95547,10.0688,896481.5346150517,0
+OCSL.US,D,20150303,000000,10.0688,10.2256,9.98355,10.1831,846840.5398188594,0
+OCSL.US,D,20150304,000000,10.2256,10.2536,10.127,10.2536,640114.4651918189,0
+OCSL.US,D,20150305,000000,10.2256,10.2397,10.127,10.1681,692217.2367046161,0
+OCSL.US,D,20150306,000000,10.1681,10.2822,10.0832,10.1404,684120.5144170128,0
+OCSL.US,D,20150309,000000,10.197,10.2112,10.0121,10.0688,954289.0320324443,0
+OCSL.US,D,20150310,000000,10.0688,10.0832,9.9408,10.0271,703271.1760773287,0
+OCSL.US,D,20150311,000000,10.0688,10.127,9.96963,10.0121,583431.5329402018,0
+OCSL.US,D,20150312,000000,10.099,10.099,10.0274,10.0693,503347.9494468854,0
+OCSL.US,D,20150313,000000,10.0557,10.0557,9.91245,10.0557,633128.719268238,0
+OCSL.US,D,20150316,000000,10.0407,10.0557,9.92664,9.95493,689467.8915605989,0
+OCSL.US,D,20150317,000000,9.91245,10.0274,9.88413,9.98355,711597.0716710696,0
+OCSL.US,D,20150318,000000,9.96963,10.17,9.95493,10.1279,1144156.1780607104,0
+OCSL.US,D,20150319,000000,10.099,10.1842,10.0274,10.1559,591380.247467553,0
+OCSL.US,D,20150320,000000,10.2131,10.3274,10.1842,10.2847,1237146.9196813197,0
+OCSL.US,D,20150323,000000,10.2847,10.3563,10.2272,10.2422,437165.3429373346,0
+OCSL.US,D,20150324,000000,10.2422,10.2847,10.1559,10.1842,788670.9191965625,0
+OCSL.US,D,20150325,000000,10.2422,10.2422,10.099,10.2272,718439.9515432267,0
+OCSL.US,D,20150326,000000,10.2131,10.3563,10.17,10.3563,959499.4193632005,0
+OCSL.US,D,20150327,000000,10.3418,10.3849,10.2847,10.3418,704268.3003180651,0
+OCSL.US,D,20150330,000000,10.371,10.4709,10.2702,10.4423,934298.8027794012,0
+OCSL.US,D,20150331,000000,10.4287,10.5431,10.371,10.4568,979623.3330448101,0
+OCSL.US,D,20150401,000000,10.2702,10.4287,10.099,10.1987,1631724.5904902087,0
+OCSL.US,D,20150402,000000,10.1559,10.2272,10.1279,10.1842,486731.4156911686,0
+OCSL.US,D,20150406,000000,10.1842,10.3127,10.1279,10.2702,571484.405297349,0
+OCSL.US,D,20150407,000000,10.2847,10.3418,10.2702,10.2994,480027.7292212723,0
+OCSL.US,D,20150408,000000,10.2994,10.3127,10.17,10.2272,535042.1769699245,0
+OCSL.US,D,20150409,000000,10.2702,10.2994,10.17,10.2635,547134.3742537324,0
+OCSL.US,D,20150410,000000,10.2702,10.2702,10.1279,10.1559,796907.936681192,0
+OCSL.US,D,20150413,000000,10.1559,10.2563,10.0546,10.2428,683908.2352969251,0
+OCSL.US,D,20150414,000000,10.1992,10.2722,10.1559,10.2563,489396.28990500374,0
+OCSL.US,D,20150415,000000,10.2722,10.2722,10.1703,10.2722,597757.8026940755,0
+OCSL.US,D,20150416,000000,10.2134,10.2563,10.1276,10.2283,569585.2784285814,0
+OCSL.US,D,20150417,000000,10.1703,10.2563,10.1276,10.2428,342925.90061014076,0
+OCSL.US,D,20150420,000000,10.2563,10.3141,10.1995,10.2722,420771.3717193286,0
+OCSL.US,D,20150421,000000,10.3002,10.3141,10.1992,10.2283,341796.1937355705,0
+OCSL.US,D,20150422,000000,10.2134,10.3002,10.1973,10.2563,368892.63180394075,0
+OCSL.US,D,20150423,000000,10.286,10.4018,10.2722,10.3291,540967.261822766,0
+OCSL.US,D,20150424,000000,10.3732,10.4018,10.286,10.3291,387702.47162429756,0
+OCSL.US,D,20150427,000000,10.3865,10.4018,10.2134,10.2563,475483.9277088827,0
+OCSL.US,D,20150428,000000,10.286,10.3291,10.1703,10.2563,772790.01706301,0
+OCSL.US,D,20150429,000000,10.2563,10.3141,10.2134,10.2722,486695.7909945376,0
+OCSL.US,D,20150430,000000,10.3002,10.3291,10.2134,10.3002,553979.4577153872,0
+OCSL.US,D,20150501,000000,10.3002,10.3865,10.2134,10.3865,550313.0520818536,0
+OCSL.US,D,20150504,000000,10.3865,10.3865,10.1992,10.3002,596760.3111884397,0
+OCSL.US,D,20150505,000000,10.3002,10.3291,10.1845,10.1992,674912.4485005876,0
+OCSL.US,D,20150506,000000,10.2563,10.2722,10.0546,10.1417,794114.5197475188,0
+OCSL.US,D,20150507,000000,10.1417,10.1992,10.0255,10.1845,715609.8081182236,0
+OCSL.US,D,20150508,000000,10.2428,10.2563,9.99633,10.0832,945912.0866157546,0
+OCSL.US,D,20150511,000000,10.1132,10.1559,9.98244,10.1559,711525.8222778075,0
+OCSL.US,D,20150512,000000,10.1703,10.2428,10.0404,10.2351,733401.5895978317,0
+OCSL.US,D,20150513,000000,10.1406,10.3299,10.1406,10.3152,585047.8658254521,0
+OCSL.US,D,20150514,000000,10.3299,10.3448,10.2428,10.2724,523963.9981129027,0
+OCSL.US,D,20150515,000000,10.3002,10.3002,10.2428,10.2724,496183.7127752163,0
+OCSL.US,D,20150518,000000,10.2283,10.2566,10.1695,10.2134,442613.3506672533,0
+OCSL.US,D,20150519,000000,10.1987,10.2428,10.1695,10.1987,370419.352050214,0
+OCSL.US,D,20150520,000000,10.2134,10.2283,10.1695,10.1695,237203.55349095978,0
+OCSL.US,D,20150521,000000,10.1987,10.2566,10.0965,10.1695,585664.5036155689,0
+OCSL.US,D,20150522,000000,10.1842,10.1842,10.0965,10.1267,290189.5971212004,0
+OCSL.US,D,20150526,000000,10.1267,10.1695,10.0233,10.0388,360943.91727658943,0
+OCSL.US,D,20150527,000000,10.0816,10.1115,10.0099,10.0677,338579.3203564207,0
+OCSL.US,D,20150528,000000,10.0816,10.1842,10.0233,10.1842,548906.7947272266,0
+OCSL.US,D,20150529,000000,10.1987,10.1987,10.1115,10.1115,344892.23695810774,0
+OCSL.US,D,20150601,000000,10.1551,10.1842,10.0816,10.1551,405760.8874312058,0
+OCSL.US,D,20150602,000000,10.1267,10.1842,10.0816,10.1115,415314.18236655253,0
+OCSL.US,D,20150603,000000,10.0965,10.1695,10.0965,10.1115,347364.29709226906,0
+OCSL.US,D,20150604,000000,10.0816,10.1115,10.0099,10.0532,398359.7648902403,0
+OCSL.US,D,20150605,000000,10.0233,10.1115,9.95139,10.0677,402889.6103358771,0
+OCSL.US,D,20150608,000000,10.0388,10.0532,9.98028,10.0233,531101.0571809323,0
+OCSL.US,D,20150609,000000,10.0388,10.0677,9.98028,10.0233,655153.9634081128,0
+OCSL.US,D,20150610,000000,10.0388,10.0816,10.0021,10.0233,465270.6577236293,0
+OCSL.US,D,20150611,000000,9.99498,10.1061,9.99498,10.0233,387955.51714984444,0
+OCSL.US,D,20150612,000000,10.0097,10.0233,9.93615,9.99498,488435.89215569745,0
+OCSL.US,D,20150615,000000,9.97974,9.99498,9.86181,9.90591,773987.667946579,0
+OCSL.US,D,20150616,000000,9.89175,9.89175,9.84792,9.87597,499457.51221600914,0
+OCSL.US,D,20150617,000000,9.84792,9.92064,9.84792,9.86181,439790.5525405428,0
+OCSL.US,D,20150618,000000,9.86181,9.96528,9.83325,9.95058,701662.555755304,0
+OCSL.US,D,20150619,000000,9.92064,9.97974,9.89175,9.92064,419788.57081024477,0
+OCSL.US,D,20150622,000000,9.92064,9.96528,9.90591,9.96528,796779.7612262869,0
+OCSL.US,D,20150623,000000,9.99498,10.1276,9.95058,10.0679,899367.1350420663,0
+OCSL.US,D,20150624,000000,10.0679,10.1417,10.0097,10.1126,632881.5499812518,0
+OCSL.US,D,20150625,000000,10.0976,10.1126,9.96528,9.99498,907815.3298520513,0
+OCSL.US,D,20150626,000000,9.96528,9.96528,9.80328,9.86181,1447619.830958047,0
+OCSL.US,D,20150629,000000,9.77415,9.83325,9.59769,9.75972,1428024.4114871756,0
+OCSL.US,D,20150630,000000,9.80328,9.83325,9.59769,9.62685,1521140.390443393,0
+OCSL.US,D,20150701,000000,9.70062,9.71559,9.52446,9.59769,856514.2976458857,0
+OCSL.US,D,20150702,000000,9.59769,9.61293,9.49506,9.52446,529871.0869849289,0
+OCSL.US,D,20150706,000000,9.48006,9.59769,9.39186,9.49506,716292.5535928075,0
+OCSL.US,D,20150707,000000,9.53919,9.53919,9.34749,9.48006,894139.4862603605,0
+OCSL.US,D,20150708,000000,9.39186,9.50976,9.37689,9.46536,447070.4776599962,0
+OCSL.US,D,20150709,000000,9.52446,9.65622,9.48006,9.53919,671387.4398588459,0
+OCSL.US,D,20150710,000000,9.62685,9.70062,9.53919,9.61293,748949.3824546839,0
+OCSL.US,D,20150713,000000,9.58248,9.68619,9.58248,9.6723,337737.5491741958,0
+OCSL.US,D,20150714,000000,9.68619,9.78966,9.64182,9.7314,449123.4885276099,0
+OCSL.US,D,20150715,000000,9.74637,9.7758,9.6723,9.74637,478643.87502645614,0
+OCSL.US,D,20150716,000000,9.7314,9.83568,9.7314,9.80466,350884.5312901488,0
+OCSL.US,D,20150717,000000,9.7608,9.78966,9.68619,9.71613,357082.12670891784,0
+OCSL.US,D,20150720,000000,9.7017,9.71613,9.42018,9.49422,535120.0371316466,0
+OCSL.US,D,20150721,000000,9.3453,9.47847,9.31536,9.43407,792436.1190918972,0
+OCSL.US,D,20150722,000000,9.46401,9.47847,9.3453,9.44961,689025.337339608,0
+OCSL.US,D,20150723,000000,9.42018,9.47847,9.30093,9.39078,594445.073172455,0
+OCSL.US,D,20150724,000000,9.35976,9.35976,9.21186,9.27042,606176.2490460904,0
+OCSL.US,D,20150727,000000,9.10761,9.24126,9.07899,9.22686,652824.7693253752,0
+OCSL.US,D,20150728,000000,9.19692,9.27042,9.12285,9.24126,423352.1422679145,0
+OCSL.US,D,20150729,000000,9.27042,9.33087,9.19692,9.28593,392274.1852701258,0
+OCSL.US,D,20150730,000000,9.2568,9.35976,9.19692,9.27042,364162.62698027067,0
+OCSL.US,D,20150731,000000,9.31536,9.3453,9.22686,9.27042,546785.1053207816,0
+OCSL.US,D,20150803,000000,9.24126,9.30093,9.13755,9.18246,536657.0407955096,0
+OCSL.US,D,20150804,000000,9.15279,9.21186,9.13755,9.16776,228259.55104746713,0
+OCSL.US,D,20150805,000000,9.18246,9.27042,9.15279,9.16776,446270.94194289576,0
+OCSL.US,D,20150806,000000,9.15279,9.24126,9.10761,9.24126,404665.7034585343,0
+OCSL.US,D,20150807,000000,9.13755,9.22686,9.04878,9.06351,1130173.3010011602,0
+OCSL.US,D,20150810,000000,9.27042,9.864,9.22686,9.7758,1581229.7047696703,0
+OCSL.US,D,20150811,000000,9.7758,9.87924,9.7314,9.83568,1436359.4887037738,0
+OCSL.US,D,20150812,000000,9.70011,9.86454,9.40086,9.77493,1745951.323951182,0
+OCSL.US,D,20150813,000000,9.78912,9.83568,9.73059,9.80466,452990.0535391433,0
+OCSL.US,D,20150814,000000,9.76026,9.83568,9.76026,9.78912,445839.77293416025,0
+OCSL.US,D,20150817,000000,9.73059,9.80466,9.67068,9.77493,454793.32426544005,0
+OCSL.US,D,20150818,000000,9.71535,9.8199,9.65514,9.70011,642172.9850331603,0
+OCSL.US,D,20150819,000000,9.6399,9.73059,9.58056,9.65514,466149.1553972175,0
+OCSL.US,D,20150820,000000,9.65514,9.91002,9.62577,9.78912,800496.4821530036,0
+OCSL.US,D,20150821,000000,9.78912,9.84984,9.50568,9.61074,913192.088188708,0
+OCSL.US,D,20150824,000000,9.14625,9.55062,8.99706,9.23559,1167864.964565035,0
+OCSL.US,D,20150825,000000,9.23559,9.44577,9.13182,9.19143,857477.6335145558,0
+OCSL.US,D,20150826,000000,9.29628,9.56529,9.08637,9.28104,767158.7441411413,0
+OCSL.US,D,20150827,000000,9.46074,9.6399,9.37035,9.55062,674907.6740567257,0
+OCSL.US,D,20150828,000000,9.55062,9.71535,9.41529,9.65514,578844.0269031227,0
+OCSL.US,D,20150831,000000,9.68457,9.89502,9.61074,9.78912,586792.741430474,0
+OCSL.US,D,20150901,000000,9.62577,9.83568,9.61074,9.67068,583654.4627428122,0
+OCSL.US,D,20150902,000000,9.74583,9.87981,9.65514,9.73059,772370.6005315294,0
+OCSL.US,D,20150903,000000,9.77493,9.91002,9.76026,9.83568,492871.3505185287,0
+OCSL.US,D,20150904,000000,9.77493,9.83568,9.6399,9.67068,575436.1757688639,0
+OCSL.US,D,20150908,000000,9.76026,9.86454,9.73059,9.78912,608971.5023042952,0
+OCSL.US,D,20150909,000000,9.8199,9.89502,9.73059,9.73059,507499.14476650086,0
+OCSL.US,D,20150910,000000,9.74583,9.84984,9.68457,9.73059,430726.8217351732,0
+OCSL.US,D,20150911,000000,9.68457,9.7755,9.59391,9.68457,508440.0774754599,0
+OCSL.US,D,20150914,000000,9.66987,9.7755,9.57891,9.60915,345556.2519220771,0
+OCSL.US,D,20150915,000000,9.56367,9.74583,9.51876,9.66987,346283.80371614953,0
+OCSL.US,D,20150916,000000,9.66987,9.8817,9.57891,9.85092,423459.3836227073,0
+OCSL.US,D,20150917,000000,9.86616,9.9408,9.78996,9.82128,505109.351973024,0
+OCSL.US,D,20150918,000000,9.7755,9.8817,9.76053,9.83622,908867.1765648996,0
+OCSL.US,D,20150921,000000,9.85092,9.9408,9.82128,9.8964,313986.5272048101,0
+OCSL.US,D,20150922,000000,9.82128,9.97128,9.82128,9.83622,571517.4591395826,0
+OCSL.US,D,20150923,000000,9.86616,9.8964,9.8052,9.86616,827190.7651408094,0
+OCSL.US,D,20150924,000000,9.82128,10.2291,9.82128,10.0173,1278849.4833677507,0
+OCSL.US,D,20150925,000000,10.0173,10.1532,9.9408,9.97128,558541.989738358,0
+OCSL.US,D,20150928,000000,9.97128,9.98679,9.36762,9.4422,1536219.1860054475,0
+OCSL.US,D,20150929,000000,9.41283,9.56367,9.18627,9.26145,1049708.4965273915,0
+OCSL.US,D,20150930,000000,9.33714,9.41283,9.27777,9.32271,982662.817470704,0
+OCSL.US,D,20151001,000000,9.29193,9.68457,9.26145,9.65463,1286191.1089927757,0
+OCSL.US,D,20151002,000000,9.59391,9.62493,9.29193,9.4422,875311.2831942888,0
+OCSL.US,D,20151005,000000,9.51876,9.5487,9.42072,9.48114,626956.8323933765,0
+OCSL.US,D,20151006,000000,9.45828,9.59391,9.45828,9.59391,406381.9324003181,0
+OCSL.US,D,20151007,000000,9.59391,9.82128,9.5487,9.82128,479119.48308968055,0
+OCSL.US,D,20151008,000000,9.78996,9.78996,9.63909,9.7755,280825.0763515183,0
+OCSL.US,D,20151009,000000,9.74583,9.74583,9.65463,9.66987,305116.3450089703,0
+OCSL.US,D,20151012,000000,9.69981,9.72267,9.51876,9.53346,377589.83222537686,0
+OCSL.US,D,20151013,000000,9.4575,9.65541,9.4575,9.48768,274419.97625648003,0
+OCSL.US,D,20151014,000000,9.4575,9.56367,9.41148,9.42696,333158.4902301049,0
+OCSL.US,D,20151015,000000,9.39594,9.42696,9.21354,9.32022,801297.4869298026,0
+OCSL.US,D,20151016,000000,9.27396,9.32022,9.15228,9.198,1039072.8718913938,0
+OCSL.US,D,20151019,000000,9.15228,9.27396,9.13701,9.15228,377567.0618007663,0
+OCSL.US,D,20151020,000000,9.12231,9.22905,8.96928,8.99949,549564.9334526018,0
+OCSL.US,D,20151021,000000,8.96928,8.99949,8.61885,8.67987,1067916.389154217,0
+OCSL.US,D,20151022,000000,8.61885,8.75469,8.43612,8.46585,1338926.3106869403,0
+OCSL.US,D,20151023,000000,8.45085,8.63352,8.45085,8.60307,1007013.9503090528,0
+OCSL.US,D,20151026,000000,8.60307,8.67987,8.54235,8.64906,934770.0036636967,0
+OCSL.US,D,20151027,000000,8.60307,8.60307,8.48133,8.58753,976990.4108784429,0
+OCSL.US,D,20151028,000000,8.57256,8.66433,8.52708,8.66433,670315.7608406509,0
+OCSL.US,D,20151029,000000,8.66433,8.71005,8.61885,8.66433,741772.2915110277,0
+OCSL.US,D,20151030,000000,8.71005,8.7411,8.58753,8.7411,997639.5133867272,0
+OCSL.US,D,20151102,000000,8.7411,8.89302,8.69481,8.89302,643765.0784341017,0
+OCSL.US,D,20151103,000000,8.86308,9.04551,8.86308,9.01527,611905.5816998611,0
+OCSL.US,D,20151104,000000,8.98506,9.16806,8.92407,9.15228,647460.8652607391,0
+OCSL.US,D,20151105,000000,9.183,9.30555,9.07629,9.29004,1004589.634613677,0
+OCSL.US,D,20151106,000000,9.21354,9.44199,9.198,9.42696,764191.6109033085,0
+OCSL.US,D,20151109,000000,9.38124,9.39594,9.27396,9.32022,557562.4942135041,0
+OCSL.US,D,20151110,000000,9.27396,9.39594,9.183,9.30555,469449.0306469177,0
+OCSL.US,D,20151111,000000,9.27396,9.35019,9.15228,9.29004,665660.3107945065,0
+OCSL.US,D,20151112,000000,9.13617,9.33606,9.10542,9.30582,652806.7733446265,0
+OCSL.US,D,20151113,000000,9.24318,9.35103,9.16641,9.32052,475600.350686533,0
+OCSL.US,D,20151116,000000,9.24318,9.39759,9.24318,9.25899,285735.77551268425,0
+OCSL.US,D,20151117,000000,9.25899,9.55116,9.25899,9.53643,1268873.46651676,0
+OCSL.US,D,20151118,000000,9.52119,9.67422,9.45912,9.65949,878371.701720195,0
+OCSL.US,D,20151119,000000,9.62874,9.96771,9.58191,9.92064,1142038.8958331945,0
+OCSL.US,D,20151120,000000,9.79839,9.90567,9.67422,9.81309,698113.6748941863,0
+OCSL.US,D,20151123,000000,9.84519,10.0295,9.8289,9.90567,694545.3289925881,0
+OCSL.US,D,20151124,000000,9.76761,9.89013,9.73713,9.79839,440959.9240257734,0
+OCSL.US,D,20151125,000000,9.81309,9.90567,9.6903,9.89013,450351.6223990484,0
+OCSL.US,D,20151127,000000,9.92064,9.96771,9.81309,9.90567,332732.46293020423,0
+OCSL.US,D,20151130,000000,9.93696,9.98298,9.85992,9.96771,770230.1806144699,0
+OCSL.US,D,20151201,000000,9.70581,10.0601,9.70581,9.93696,1064873.9666090927,0
+OCSL.US,D,20151202,000000,9.87489,9.99825,9.8289,9.8289,920231.0875248022,0
+OCSL.US,D,20151203,000000,9.8289,9.89013,9.76761,9.76761,763327.0692964396,0
+OCSL.US,D,20151204,000000,9.7518,9.90567,9.70581,9.87489,804179.4147076206,0
+OCSL.US,D,20151207,000000,9.78312,9.79839,9.6903,9.70581,1190525.9442705407,0
+OCSL.US,D,20151208,000000,9.64425,9.79839,9.62874,9.72105,930082.2343051512,0
+OCSL.US,D,20151209,000000,9.70581,9.8289,9.64425,9.70581,987942.9851350238,0
+OCSL.US,D,20151210,000000,9.70581,10.0295,9.65949,9.93696,973401.1308767989,0
+OCSL.US,D,20151211,000000,9.84357,9.96828,9.71916,9.75018,1248004.0050603293,0
+OCSL.US,D,20151214,000000,9.65679,9.81228,9.08091,9.2688,2502748.423081918,0
+OCSL.US,D,20151215,000000,9.23691,9.48609,9.1746,9.42345,827885.6303575478,0
+OCSL.US,D,20151216,000000,9.40821,9.64098,9.40821,9.53289,896374.2932602591,0
+OCSL.US,D,20151217,000000,9.50133,9.62658,9.45477,9.45477,749176.3521713236,0
+OCSL.US,D,20151218,000000,9.48609,9.54789,9.36084,9.37659,615738.3583393283,0
+OCSL.US,D,20151221,000000,9.37659,9.59415,9.34557,9.54789,641075.2302060915,0
+OCSL.US,D,20151222,000000,9.51684,9.54789,9.40821,9.43977,1065494.644313272,0
+OCSL.US,D,20151223,000000,9.43977,9.88959,9.34557,9.78123,937015.094081185,0
+OCSL.US,D,20151224,000000,9.75018,10.1387,9.75018,10.0454,525824.1949008092,0
+OCSL.US,D,20151228,000000,9.96828,10.0301,9.51684,9.57891,1146326.71370074,0
+OCSL.US,D,20151229,000000,9.61053,9.93696,9.61053,9.79701,829703.9589453294,0
+OCSL.US,D,20151230,000000,9.71916,9.96828,9.68754,9.78123,800635.6755552976,0
+OCSL.US,D,20151231,000000,9.71916,10.1072,9.71916,9.92064,1034982.2752825511,0
+OCSL.US,D,20160104,000000,9.76596,9.96828,9.71916,9.96828,416088.74406957795,0
+OCSL.US,D,20160105,000000,9.99852,9.99852,9.81228,9.93696,274496.3673585303,0
+OCSL.US,D,20160106,000000,9.79701,10.1387,9.73494,10.0614,782458.633181208,0
+OCSL.US,D,20160107,000000,9.95196,9.95196,9.56367,9.59415,781684.0714782493,0
+OCSL.US,D,20160108,000000,9.67314,9.67314,9.42345,9.42345,408120.9317667124,0
+OCSL.US,D,20160111,000000,9.47085,9.57891,9.00387,9.08091,554604.1753335625,0
+OCSL.US,D,20160112,000000,9.01884,9.1125,8.5995,8.70813,1378515.2647950514,0
+OCSL.US,D,20160113,000000,8.6763,8.69292,8.15841,8.23683,948134.4066085323,0
+OCSL.US,D,20160114,000000,8.22051,8.29971,7.88067,8.23683,1357710.0746984566,0
+OCSL.US,D,20160115,000000,7.87551,8.07915,7.30917,8.06421,2434825.3481462747,0
+OCSL.US,D,20160119,000000,8.17311,8.23683,7.89102,8.09499,799104.9153949618,0
+OCSL.US,D,20160120,000000,7.95366,8.00187,7.46601,7.73367,1469230.4330103362,0
+OCSL.US,D,20160121,000000,7.78101,8.12682,7.76904,7.84392,685324.408804209,0
+OCSL.US,D,20160122,000000,7.96917,8.41029,7.96917,8.26758,912567.7378353989,0
+OCSL.US,D,20160125,000000,8.18946,8.41029,8.14233,8.29971,789110.1680333565,0
+OCSL.US,D,20160126,000000,8.26758,8.66076,8.20578,8.5671,722331.8578337681,0
+OCSL.US,D,20160127,000000,8.58264,8.72424,8.47263,8.59815,770446.1323836872,0
+OCSL.US,D,20160128,000000,8.70813,9.0978,8.69292,8.92845,874446.7415874534,0
+OCSL.US,D,20160129,000000,8.99052,9.18816,8.83395,9.02289,957844.1563971227,0
+OCSL.US,D,20160201,000000,9.02289,9.41529,8.78712,9.39186,765031.5457609686,0
+OCSL.US,D,20160202,000000,9.30609,9.39948,8.91291,8.97525,528784.7173702152,0
+OCSL.US,D,20160203,000000,9.03843,9.24264,8.84157,9.2274,440395.43785337126,0
+OCSL.US,D,20160204,000000,9.19527,9.3366,8.96001,9.02289,450321.5066761452,0
+OCSL.US,D,20160205,000000,8.96001,9.25818,8.91291,9.21132,524187.2951804127,0
+OCSL.US,D,20160208,000000,9.10134,9.20343,8.75469,8.85,652555.1968787115,0
+OCSL.US,D,20160209,000000,8.61396,8.72424,7.98525,8.11023,692235.5999502977,0
+OCSL.US,D,20160210,000000,7.93596,7.95123,7.33122,7.60188,1238734.2386383656,0
+OCSL.US,D,20160211,000000,7.52262,7.53081,7.20462,7.36308,479238.8441866612,0
+OCSL.US,D,20160212,000000,7.39521,7.47471,7.28382,7.45863,373418.070070582,0
+OCSL.US,D,20160216,000000,7.53816,7.75326,7.41153,7.53816,331417.28727422276,0
+OCSL.US,D,20160217,000000,7.61742,7.88829,7.60188,7.82433,300476.32008920365,0
+OCSL.US,D,20160218,000000,7.85643,7.93596,7.69743,7.71351,234157.45829667588,0
+OCSL.US,D,20160219,000000,7.55367,7.60188,7.0467,7.34754,1606701.362859732,0
+OCSL.US,D,20160222,000000,7.34754,7.48998,7.20462,7.33122,1453995.5498599377,0
+OCSL.US,D,20160223,000000,7.34754,7.50657,7.23486,7.23594,720321.4496961787,0
+OCSL.US,D,20160224,000000,7.10904,7.29147,6.99741,7.22013,1061753.3166373468,0
+OCSL.US,D,20160225,000000,7.23594,7.61742,7.23594,7.52262,778969.6165009971,0
+OCSL.US,D,20160226,000000,7.63425,7.87167,7.56999,7.76088,684658.1902507418,0
+OCSL.US,D,20160229,000000,7.72959,7.93596,7.69743,7.87167,1095411.3096539555,0
+OCSL.US,D,20160301,000000,7.95123,7.9839,7.61058,7.64952,847930.949347669,0
+OCSL.US,D,20160302,000000,7.63425,8.01492,7.55367,7.9839,758121.0891446122,0
+OCSL.US,D,20160303,000000,7.99938,8.26977,7.99938,8.20659,754352.951130047,0
+OCSL.US,D,20160304,000000,8.25402,8.42523,8.19084,8.20659,636877.3922424226,0
+OCSL.US,D,20160307,000000,8.22186,8.34903,8.1429,8.20659,545994.0166966727,0
+OCSL.US,D,20160308,000000,8.19084,8.22186,7.88829,7.95123,746515.1506066514,0
+OCSL.US,D,20160309,000000,7.9839,8.15871,7.93596,8.01492,603173.8583765262,0
+OCSL.US,D,20160310,000000,7.9839,8.07915,7.89648,8.03127,296720.3018167297,0
+OCSL.US,D,20160311,000000,8.07945,8.19327,7.91907,8.01492,442929.19849307084,0
+OCSL.US,D,20160314,000000,7.96674,8.11185,7.86978,8.03127,279924.17551819584,0
+OCSL.US,D,20160315,000000,7.96674,8.04732,7.79001,7.8864,296587.3519179693,0
+OCSL.US,D,20160316,000000,7.86978,8.04732,7.85427,7.99887,318303.72626542626,0
+OCSL.US,D,20160317,000000,7.96674,8.11758,7.96674,8.01492,325178.9254500077,0
+OCSL.US,D,20160318,000000,8.01492,8.09553,7.89486,8.04732,340723.0456577103,0
+OCSL.US,D,20160321,000000,8.07945,8.34546,8.07945,8.28912,391875.33557382465,0
+OCSL.US,D,20160322,000000,8.19327,8.43423,8.11185,8.35308,309055.99573830067,0
+OCSL.US,D,20160323,000000,8.38551,8.41761,7.99887,7.99887,270644.49294357887,0
+OCSL.US,D,20160324,000000,7.99887,8.09553,7.91907,8.04732,274079.5216814738,0
+OCSL.US,D,20160328,000000,8.04732,8.07945,7.86978,7.90248,438939.5997354604,0
+OCSL.US,D,20160329,000000,7.80582,8.14371,7.80582,8.09553,613651.1918347488,0
+OCSL.US,D,20160330,000000,8.12847,8.20797,7.93515,7.96674,544043.1054750569,0
+OCSL.US,D,20160331,000000,7.93515,8.17638,7.91907,8.07945,895466.0471286672,0
+OCSL.US,D,20160401,000000,8.04732,8.32179,8.01492,8.27331,1075711.2196827221,0
+OCSL.US,D,20160404,000000,8.27331,8.48244,8.20797,8.32179,546677.1294361562,0
+OCSL.US,D,20160405,000000,8.32179,8.3934,8.20797,8.28912,221119.92112501676,0
+OCSL.US,D,20160406,000000,8.25726,8.40129,8.25726,8.35308,234743.2458340401,0
+OCSL.US,D,20160407,000000,8.30493,8.38551,8.23248,8.24037,199741.06323325227,0
+OCSL.US,D,20160408,000000,8.30493,8.38551,8.22429,8.22429,391032.4625968676,0
+OCSL.US,D,20160411,000000,8.24037,8.38551,8.22429,8.30493,252313.1993057535,0
+OCSL.US,D,20160412,000000,8.35308,8.57853,8.33676,8.46555,392867.6853706656,0
+OCSL.US,D,20160413,000000,8.46555,8.7912,8.43369,8.64498,420390.88526874245,0
+OCSL.US,D,20160414,000000,8.62866,8.76342,8.57964,8.62866,240530.9736091357,0
+OCSL.US,D,20160415,000000,8.56359,8.77596,8.54721,8.69373,225776.4729659002,0
+OCSL.US,D,20160418,000000,8.66106,8.75853,8.54721,8.56359,391829.7947245369,0
+OCSL.US,D,20160419,000000,8.61231,8.78358,8.61231,8.74245,279051.1868183155,0
+OCSL.US,D,20160420,000000,8.74245,8.87343,8.71005,8.84019,285711.9032932948,0
+OCSL.US,D,20160421,000000,8.87343,8.92215,8.77596,8.77596,322749.83531075355,0
+OCSL.US,D,20160422,000000,8.74245,8.98698,8.74245,8.92215,378689.42337701056,0
+OCSL.US,D,20160425,000000,8.92215,8.97066,8.81598,8.92215,240342.19944349112,0
+OCSL.US,D,20160426,000000,8.88894,9.0033,8.85627,8.88894,159507.55920163577,0
+OCSL.US,D,20160427,000000,8.85627,8.93688,8.7912,8.84019,174902.2025894678,0
+OCSL.US,D,20160428,000000,8.7912,8.88894,8.74245,8.75853,130695.99398628734,0
+OCSL.US,D,20160429,000000,8.77596,8.83995,8.71005,8.82387,250100.4282006729,0
+OCSL.US,D,20160502,000000,8.82387,8.84019,8.67711,8.71881,350357.8734038755,0
+OCSL.US,D,20160503,000000,8.67711,8.67711,8.45766,8.59596,307369.5152545572,0
+OCSL.US,D,20160504,000000,8.51511,8.62866,8.42277,8.48268,200044.0567870593,0
+OCSL.US,D,20160505,000000,8.49876,8.61231,8.33595,8.45004,260058.44907090822,0
+OCSL.US,D,20160506,000000,8.36862,8.46555,8.33595,8.3847,266472.7307887873,0
+OCSL.US,D,20160509,000000,8.3847,8.46555,8.27085,8.30325,323975.03106288164,0
+OCSL.US,D,20160510,000000,8.31963,8.59596,8.31963,8.49876,467871.6278424951,0
+OCSL.US,D,20160511,000000,8.46555,8.59704,8.42445,8.48244,275841.291472522,0
+OCSL.US,D,20160512,000000,8.53197,8.58099,8.48244,8.51538,242489.23012902075,0
+OCSL.US,D,20160513,000000,8.49876,8.56467,8.43315,8.44947,229431.49338710515,0
+OCSL.US,D,20160516,000000,8.41626,8.49876,8.40021,8.40021,238356.76531999325,0
+OCSL.US,D,20160517,000000,8.40021,8.59704,8.40021,8.48244,211067.14590704287,0
+OCSL.US,D,20160518,000000,8.46555,8.54778,8.39094,8.40021,204660.57675235276,0
+OCSL.US,D,20160519,000000,8.3667,8.40021,8.21859,8.25153,276711.70931801165,0
+OCSL.US,D,20160520,000000,8.25153,8.40021,8.21859,8.26758,261525.30513625135,0
+OCSL.US,D,20160523,000000,8.28474,8.3667,8.13663,8.21859,539378.1065411553,0
+OCSL.US,D,20160524,000000,8.13663,8.22675,8.11977,8.15244,388048.4351729849,0
+OCSL.US,D,20160525,000000,8.13663,8.28474,8.11977,8.23467,326277.7820718189,0
+OCSL.US,D,20160526,000000,8.23467,8.25153,8.15244,8.25153,275398.36998659495,0
+OCSL.US,D,20160527,000000,8.30079,8.30079,8.1693,8.21859,242603.08225227025,0
+OCSL.US,D,20160531,000000,8.28474,8.30079,8.10339,8.13663,376311.7503256883,0
+OCSL.US,D,20160601,000000,8.10339,8.30898,8.08656,8.26758,331953.86131314945,0
+OCSL.US,D,20160602,000000,8.26758,8.30079,8.1693,8.25153,312766.8404263865,0
+OCSL.US,D,20160603,000000,8.25153,8.32506,8.18454,8.28474,409461.81596663815,0
+OCSL.US,D,20160606,000000,8.35011,8.3667,8.21859,8.25153,579493.3512705733,0
+OCSL.US,D,20160607,000000,8.25153,8.30079,8.15244,8.21859,506569.96453486336,0
+OCSL.US,D,20160608,000000,8.23467,8.25153,8.1693,8.20227,589178.1270449886,0
+OCSL.US,D,20160609,000000,8.1693,8.23467,8.10339,8.23467,502593.9545790394,0
+OCSL.US,D,20160610,000000,8.21859,8.23467,8.15244,8.18454,436397.0247378696,0
+OCSL.US,D,20160613,000000,8.21886,8.25234,8.1693,8.18454,250292.14048562455,0
+OCSL.US,D,20160614,000000,8.1693,8.21886,8.05248,8.08548,448452.49553028087,0
+OCSL.US,D,20160615,000000,8.10285,8.18454,7.96866,8.00214,492912.8514537871,0
+OCSL.US,D,20160616,000000,7.95147,8.00214,7.85208,7.96866,323124.4455227356,0
+OCSL.US,D,20160617,000000,7.95147,8.11893,7.95147,8.01873,437704.8550955951,0
+OCSL.US,D,20160620,000000,8.08548,8.25234,8.08164,8.08548,456541.8725195581,0
+OCSL.US,D,20160621,000000,8.08548,8.21886,8.05248,8.1693,295025.3742399746,0
+OCSL.US,D,20160622,000000,8.15217,8.21886,8.13582,8.1693,244348.69238711798,0
+OCSL.US,D,20160623,000000,8.25234,8.28555,8.1693,8.23548,270215.16025945486,0
+OCSL.US,D,20160624,000000,8.03535,8.28555,7.98606,8.13582,354596.11050807056,0
+OCSL.US,D,20160627,000000,8.08548,8.10477,7.869,7.91907,414205.042327195,0
+OCSL.US,D,20160628,000000,8.01873,8.06856,7.93569,8.02773,325882.2377597578,0
+OCSL.US,D,20160629,000000,8.08548,8.13582,8.01873,8.08548,243801.10040077893,0
+OCSL.US,D,20160630,000000,8.13582,8.14371,8.06856,8.11893,246203.01293642033,0
+OCSL.US,D,20160701,000000,8.13582,8.48625,8.10285,8.48625,504240.7704521259,0
+OCSL.US,D,20160705,000000,8.53581,8.53581,8.34387,8.48625,446376.3469730903,0
+OCSL.US,D,20160706,000000,8.4522,8.48625,8.40213,8.46882,227520.9813060057,0
+OCSL.US,D,20160707,000000,8.43642,8.58537,8.43642,8.58537,318216.31721596036,0
+OCSL.US,D,20160708,000000,8.58537,8.73594,8.55267,8.68557,553707.3144142927,0
+OCSL.US,D,20160711,000000,8.70189,9.00249,8.70189,8.95266,703616.0378313174,0
+OCSL.US,D,20160712,000000,8.96901,9.13644,8.93607,9.05286,557412.6501286874,0
+OCSL.US,D,20160713,000000,9.10353,9.11142,8.90067,8.96736,311311.7368382816,0
+OCSL.US,D,20160714,000000,9.00168,9.05286,8.85057,8.85057,487700.9950633324,0
+OCSL.US,D,20160715,000000,8.90067,9.06945,8.85057,9.00168,282535.4290546479,0
+OCSL.US,D,20160718,000000,9.01854,9.18816,9.00168,9.17049,311789.5484910138,0
+OCSL.US,D,20160719,000000,9.18816,9.18816,9.06945,9.13701,212307.76678554557,0
+OCSL.US,D,20160720,000000,9.13701,9.21432,9.10353,9.20454,173735.0346937083,0
+OCSL.US,D,20160721,000000,9.25545,9.25545,9.09507,9.20454,318980.2282364731,0
+OCSL.US,D,20160722,000000,9.18816,9.27123,9.18816,9.23829,255505.09867077493,0
+OCSL.US,D,20160725,000000,9.22116,9.40653,9.22116,9.40653,407467.56748523243,0
+OCSL.US,D,20160726,000000,9.38994,9.44061,9.34692,9.37281,220814.3567168123,0
+OCSL.US,D,20160727,000000,9.35619,9.4575,9.33933,9.38994,231465.0392142983,0
+OCSL.US,D,20160728,000000,9.40653,9.42345,9.33933,9.35619,158326.06797424727,0
+OCSL.US,D,20160729,000000,9.37281,9.44061,9.35619,9.44061,330664.7614660386,0
+OCSL.US,D,20160801,000000,9.44061,9.57486,9.39021,9.4575,396946.16223735386,0
+OCSL.US,D,20160802,000000,9.44061,9.44169,9.35619,9.37281,232656.44659436023,0
+OCSL.US,D,20160803,000000,9.33933,9.38994,9.27123,9.35619,537473.8379635928,0
+OCSL.US,D,20160804,000000,9.17049,9.27123,8.86635,9.23829,640229.7863747369,0
+OCSL.US,D,20160805,000000,9.27123,9.49095,9.22116,9.49095,567809.5525707904,0
+OCSL.US,D,20160808,000000,9.69357,9.86154,9.65949,9.8196,864863.6981941031,0
+OCSL.US,D,20160809,000000,10.0301,10.1156,9.87786,9.99633,765518.5390365148,0
+OCSL.US,D,20160810,000000,10.0808,10.1156,9.79458,9.87786,598901.8329002649,0
+OCSL.US,D,20160811,000000,9.87786,9.98052,9.75945,9.77661,384379.09142018756,0
+OCSL.US,D,20160812,000000,9.79374,9.92826,9.77661,9.87786,279635.8725609375,0
+OCSL.US,D,20160815,000000,9.92961,9.99765,9.87786,9.98052,325566.0226690506,0
+OCSL.US,D,20160816,000000,9.91272,9.98052,9.82695,9.92961,273835.657778771,0
+OCSL.US,D,20160817,000000,9.92961,9.96393,9.87786,9.91272,191779.49443392718,0
+OCSL.US,D,20160818,000000,9.87786,10.1006,9.87786,10.0404,246877.3113179827,0
+OCSL.US,D,20160819,000000,10.0492,10.1845,10.0492,10.0824,296659.335841054,0
+OCSL.US,D,20160822,000000,10.0492,10.2193,10.0492,10.1847,420768.80086493125,0
+OCSL.US,D,20160823,000000,10.1847,10.3729,10.1847,10.3552,397739.8217158602,0
+OCSL.US,D,20160824,000000,10.304,10.4745,10.2871,10.3381,537887.0109914796,0
+OCSL.US,D,20160825,000000,10.3381,10.4067,10.2702,10.3212,343779.42426958727,0
+OCSL.US,D,20160826,000000,10.3212,10.61,10.3212,10.5768,658122.5657056108,0
+OCSL.US,D,20160829,000000,10.628,10.6789,10.5594,10.5937,571561.1636643055,0
+OCSL.US,D,20160830,000000,10.5937,10.7219,10.5937,10.6615,446727.0849657063,0
+OCSL.US,D,20160831,000000,10.6967,10.713,10.4745,10.6789,534162.5775016041,0
+OCSL.US,D,20160901,000000,10.6452,10.713,10.5594,10.6615,370715.00030568504,0
+OCSL.US,D,20160902,000000,10.6452,10.7642,10.61,10.713,307083.41588677996,0
+OCSL.US,D,20160906,000000,10.7642,10.7642,10.61,10.6615,452078.8692882212,0
+OCSL.US,D,20160907,000000,10.6615,10.6808,10.628,10.628,319706.31097086705,0
+OCSL.US,D,20160908,000000,10.61,10.6789,10.5768,10.61,692667.5034888325,0
+OCSL.US,D,20160909,000000,10.5594,10.6207,10.2871,10.2942,519113.5303975532,0
+OCSL.US,D,20160912,000000,10.1006,10.2702,9.99765,10.2193,595249.016068551,0
+OCSL.US,D,20160913,000000,10.0992,10.1504,9.83979,9.90948,459935.0330573317,0
+OCSL.US,D,20160914,000000,9.87516,9.94377,9.60015,9.63474,964518.0944090153,0
+OCSL.US,D,20160915,000000,9.63474,9.77196,9.63474,9.65136,427595.1538159715,0
+OCSL.US,D,20160916,000000,9.56529,9.68538,9.51411,9.56529,475685.92341148073,0
+OCSL.US,D,20160919,000000,9.58248,9.75429,9.54816,9.61647,550958.7038001413,0
+OCSL.US,D,20160920,000000,9.66879,9.82368,9.63474,9.75429,196011.85529948145,0
+OCSL.US,D,20160921,000000,9.85827,9.87516,9.61647,9.66879,455222.2896846444,0
+OCSL.US,D,20160922,000000,9.78885,9.94377,9.73713,9.90948,265836.26069333375,0
+OCSL.US,D,20160923,000000,9.89259,9.97836,9.83979,9.83979,511836.91066229646,0
+OCSL.US,D,20160926,000000,9.87516,9.96147,9.83979,9.85827,219791.5239321385,0
+OCSL.US,D,20160927,000000,9.90948,9.94377,9.85827,9.92718,205244.89523005844,0
+OCSL.US,D,20160928,000000,9.99576,10.0301,9.89259,10.0301,253486.6107050434,0
+OCSL.US,D,20160929,000000,9.99576,10.0309,9.89259,9.94377,275977.5467555058,0
+OCSL.US,D,20160930,000000,9.99576,10.081,9.94377,9.99576,420024.3548848423,0
+OCSL.US,D,20161003,000000,10.0124,10.2357,10.0124,10.0649,316423.3299072467,0
+OCSL.US,D,20161004,000000,10.0992,10.1504,9.96147,9.97863,220234.81268298184,0
+OCSL.US,D,20161005,000000,9.96147,10.081,9.96147,10.0473,160013.28298781006,0
+OCSL.US,D,20161006,000000,10.0473,10.081,9.89259,9.99576,254867.52678057583,0
+OCSL.US,D,20161007,000000,9.94377,10.0388,9.94377,9.96147,213158.7195906046,0
+OCSL.US,D,20161010,000000,10.0301,10.0707,9.97863,10.0301,133838.67985287466,0
+OCSL.US,D,20161011,000000,9.97863,9.99576,9.89259,9.94377,256248.07559120192,0
+OCSL.US,D,20161012,000000,9.89205,10.0307,9.83868,9.9789,183970.340573793,0
+OCSL.US,D,20161013,000000,9.89205,9.90891,9.75261,9.90891,240344.03576806263,0
+OCSL.US,D,20161014,000000,9.94377,9.94377,9.73548,9.73548,152335.24270186474,0
+OCSL.US,D,20161017,000000,9.73548,9.75237,9.42237,9.49179,560896.1578352038,0
+OCSL.US,D,20161018,000000,9.54405,9.6486,9.50922,9.61431,179331.78471367824,0
+OCSL.US,D,20161019,000000,9.68349,9.80466,9.54405,9.80466,279465.0943760616,0
+OCSL.US,D,20161020,000000,9.75237,9.77034,9.56121,9.75237,229415.70099581432,0
+OCSL.US,D,20161021,000000,9.77034,9.90891,9.73548,9.77034,232579.68822739698,0
+OCSL.US,D,20161024,000000,9.89205,9.92688,9.77034,9.78777,288032.28301809443,0
+OCSL.US,D,20161025,000000,9.85776,9.92688,9.83868,9.89205,174936.7254913566,0
+OCSL.US,D,20161026,000000,9.83868,9.87438,9.6486,9.71778,450453.3547801467,0
+OCSL.US,D,20161027,000000,9.78777,9.78777,9.56121,9.57891,431486.32557668036,0
+OCSL.US,D,20161028,000000,9.56121,9.68349,9.50922,9.59607,342940.2239417598,0
+OCSL.US,D,20161031,000000,9.66579,9.66579,9.37005,9.37005,624369.4510763305,0
+OCSL.US,D,20161101,000000,9.31806,9.40521,9.02268,9.0744,817263.5945233364,0
+OCSL.US,D,20161102,000000,8.98752,9.0744,8.90067,8.97036,481427.0085425064,0
+OCSL.US,D,20161103,000000,8.97036,8.97036,8.87454,8.9178,252161.51889638847,0
+OCSL.US,D,20161104,000000,8.90067,9.04035,8.86608,8.9178,291076.90915271646,0
+OCSL.US,D,20161107,000000,9.12612,9.19578,9.0744,9.17919,245666.4388974936,0
+OCSL.US,D,20161108,000000,9.21378,9.33576,9.12612,9.33576,378383.1244390169,0
+OCSL.US,D,20161109,000000,9.12612,9.61431,9.05697,9.52635,495362.5084281375,0
+OCSL.US,D,20161110,000000,9.66714,9.82533,9.66714,9.82533,384104.00999979605,0
+OCSL.US,D,20161111,000000,9.8433,9.94896,9.75507,9.8433,298483.9079323461,0
+OCSL.US,D,20161114,000000,9.8433,9.98355,9.8433,9.96612,309760.77710770257,0
+OCSL.US,D,20161115,000000,10.0543,10.0543,9.91926,9.96612,252601.86952792812,0
+OCSL.US,D,20161116,000000,9.93045,10.0187,9.88359,9.95739,285787.1926006061,0
+OCSL.US,D,20161117,000000,10.0187,10.0543,9.93045,9.98355,232892.2306689611,0
+OCSL.US,D,20161118,000000,9.96612,10.0712,9.78966,10.0187,565761.6834119384,0
+OCSL.US,D,20161121,000000,10.0712,10.124,10.0187,10.0712,315157.7350146156,0
+OCSL.US,D,20161122,000000,10.1063,10.1948,10.0788,10.1243,340186.47161878017,0
+OCSL.US,D,20161123,000000,10.1243,10.23,10.0712,10.1243,298637.7919311889,0
+OCSL.US,D,20161125,000000,10.0895,10.3525,10.0895,10.3525,286904.4124680989,0
+OCSL.US,D,20161128,000000,10.3707,10.3707,10.2125,10.2648,245738.0555556686,0
+OCSL.US,D,20161129,000000,10.2999,10.3873,10.1417,10.3707,379515.40216798463,0
+OCSL.US,D,20161130,000000,10.1948,10.1948,9.20997,9.42999,2384699.9309289004,0
+OCSL.US,D,20161201,000000,9.31536,9.59688,9.19254,9.49179,875844.919113955,0
+OCSL.US,D,20161202,000000,9.45639,9.47409,9.22848,9.3336,693029.259428804,0
+OCSL.US,D,20161205,000000,9.3336,9.59688,9.31536,9.50895,666897.2590238694,0
+OCSL.US,D,20161206,000000,9.57945,9.75507,9.54432,9.73737,722478.396534355,0
+OCSL.US,D,20161207,000000,9.73737,9.8313,9.57945,9.68457,576836.5568847968,0
+OCSL.US,D,20161208,000000,9.7197,9.87762,9.68457,9.82533,643916.3915785169,0
+OCSL.US,D,20161209,000000,9.8433,9.93045,9.68457,9.89586,657684.0513986493,0
+OCSL.US,D,20161212,000000,9.89586,9.91383,9.75507,9.861,475140.5350145928,0
+OCSL.US,D,20161213,000000,9.861,9.96747,9.81606,9.82506,844963.8161098361,0
+OCSL.US,D,20161214,000000,9.77196,9.8433,9.64752,9.68319,554414.6666380854,0
+OCSL.US,D,20161215,000000,9.64752,9.77196,9.54108,9.54108,487616.15686828387,0
+OCSL.US,D,20161216,000000,9.55878,9.66552,9.48687,9.55878,397885.9931515473,0
+OCSL.US,D,20161219,000000,9.52284,9.70089,9.52284,9.62928,675672.319607061,0
+OCSL.US,D,20161220,000000,9.66522,9.8964,9.64752,9.71862,818608.5186373582,0
+OCSL.US,D,20161221,000000,9.75399,9.861,9.71862,9.75399,646929.4329305706,0
+OCSL.US,D,20161222,000000,9.77196,9.861,9.68319,9.73629,606454.2685857457,0
+OCSL.US,D,20161223,000000,9.73629,9.861,9.71886,9.81606,404796.81703273655,0
+OCSL.US,D,20161227,000000,9.77196,9.80763,9.61242,9.64752,402525.2835414747,0
+OCSL.US,D,20161228,000000,9.64752,9.69189,9.52284,9.64752,331439.32316904736,0
+OCSL.US,D,20161229,000000,9.55878,9.64752,9.50514,9.52284,415285.16843838146,0
+OCSL.US,D,20161230,000000,9.57645,9.59391,9.45231,9.54108,574835.330369998,0
+OCSL.US,D,20170103,000000,9.55878,9.77196,9.54108,9.73629,834691.4164734753,0
+OCSL.US,D,20170104,000000,9.75399,9.98433,9.73629,9.92283,794532.0999544013,0
+OCSL.US,D,20170105,000000,9.9144,10.0029,9.82506,9.9492,530621.4092036453,0
+OCSL.US,D,20170106,000000,9.93123,10.0206,9.8964,9.96747,411689.64493317704,0
+OCSL.US,D,20170109,000000,10.0029,10.145,9.9144,10.0206,492088.3417225117,0
+OCSL.US,D,20170110,000000,10.0739,10.118,9.9492,10.0919,483197.5926915024,0
+OCSL.US,D,20170111,000000,10.1096,10.1186,9.92064,9.94812,695525.9263121741,0
+OCSL.US,D,20170112,000000,9.92991,10.0557,9.91221,9.98355,490241.7337363583,0
+OCSL.US,D,20170113,000000,9.96582,10.1281,9.94812,9.98355,321940.7507058593,0
+OCSL.US,D,20170117,000000,9.91221,10.1281,9.89451,10.02,582369.4028097639,0
+OCSL.US,D,20170118,000000,10.0021,10.0557,9.92991,9.98355,317615.47181713785,0
+OCSL.US,D,20170119,000000,10.02,10.0557,9.89451,9.89451,292707.56536957243,0
+OCSL.US,D,20170120,000000,9.89451,9.96582,9.76842,9.82236,306861.95514381805,0
+OCSL.US,D,20170123,000000,9.87597,9.94812,9.82236,9.85884,415126.50999567355,0
+OCSL.US,D,20170124,000000,9.87597,9.87597,9.75018,9.80412,469299.18656210083,0
+OCSL.US,D,20170125,000000,9.87597,9.87597,9.76842,9.83949,337992.06375940796,0
+OCSL.US,D,20170126,000000,9.83949,9.87597,9.71451,9.80412,589918.1658460819,0
+OCSL.US,D,20170127,000000,9.85884,9.85884,9.71451,9.76842,412039.64839599375,0
+OCSL.US,D,20170130,000000,9.71451,9.80412,9.58902,9.80412,507650.0906460166,0
+OCSL.US,D,20170131,000000,9.85884,9.85884,9.696,9.76842,297862.86296327045,0
+OCSL.US,D,20170201,000000,9.76842,9.87597,9.73221,9.85884,379173.8457982262,0
+OCSL.US,D,20170202,000000,9.80412,9.85854,9.71451,9.76842,377506.4630899936,0
+OCSL.US,D,20170203,000000,9.82236,9.85884,9.73194,9.80412,808047.0815138529,0
+OCSL.US,D,20170206,000000,9.75018,10.0021,9.74145,9.98355,508819.82939618017,0
+OCSL.US,D,20170207,000000,10.0383,10.0557,9.91221,10.0557,372707.4124625926,0
+OCSL.US,D,20170208,000000,10.0557,10.0736,9.96582,10.0736,346623.1564964102,0
+OCSL.US,D,20170209,000000,9.03219,9.24729,8.24199,8.31414,5901149.831133851,0
+OCSL.US,D,20170210,000000,8.33211,8.40345,8.06256,8.18811,2314653.330262313,0
+OCSL.US,D,20170213,000000,8.24256,8.37024,8.18811,8.18811,1325283.153672617,0
+OCSL.US,D,20170214,000000,8.3343,8.42499,8.29701,8.37024,1296568.9136593645,0
+OCSL.US,D,20170215,000000,8.4789,8.66106,8.37054,8.58861,1380946.5585237534,0
+OCSL.US,D,20170216,000000,8.62509,8.62509,8.41572,8.49822,829000.2793706664,0
+OCSL.US,D,20170217,000000,8.51592,8.51592,8.3343,8.37924,1090580.306979053,0
+OCSL.US,D,20170221,000000,8.38821,8.51592,8.3343,8.37024,915364.827418202,0
+OCSL.US,D,20170222,000000,8.37024,8.39775,8.26053,8.37024,872324.3176511091,0
+OCSL.US,D,20170223,000000,8.37024,8.41572,8.352,8.38821,618898.672921768,0
+OCSL.US,D,20170224,000000,8.40672,8.40672,8.26053,8.352,484103.2679686634,0
+OCSL.US,D,20170227,000000,8.37024,8.38821,8.22429,8.29731,729901.1877052988,0
+OCSL.US,D,20170228,000000,8.29731,8.29731,8.0424,8.07915,1148551.2372830154,0
+OCSL.US,D,20170301,000000,8.09688,8.18811,8.00592,8.11566,985689.0803595777,0
+OCSL.US,D,20170302,000000,8.18811,8.18811,8.00592,8.0424,727816.959319983,0
+OCSL.US,D,20170303,000000,8.00592,8.0424,7.91526,7.95123,861813.9303506528,0
+OCSL.US,D,20170306,000000,7.91526,8.02446,7.8423,8.00592,702858.3703143416,0
+OCSL.US,D,20170307,000000,7.91526,8.01522,7.89729,7.96998,625084.1485984159,0
+OCSL.US,D,20170308,000000,7.95123,8.02446,7.86054,7.86054,449292.79765284056,0
+OCSL.US,D,20170309,000000,7.91526,8.00592,7.87908,8.00592,611955.8969930441,0
+OCSL.US,D,20170310,000000,8.07915,8.13336,7.95123,8.07915,652243.021702057,0
+OCSL.US,D,20170313,000000,8.20716,8.31633,8.17068,8.26164,666729.0516934043,0
+OCSL.US,D,20170314,000000,8.29809,8.31633,8.18049,8.22537,993087.9993111787,0
+OCSL.US,D,20170315,000000,8.22537,8.28012,8.13336,8.24364,1236069.7316894303,0
+OCSL.US,D,20170316,000000,8.24364,8.51784,8.20935,8.37162,961362.9215353705,0
+OCSL.US,D,20170317,000000,8.38956,8.46309,8.22537,8.38956,697385.3885702813,0
+OCSL.US,D,20170320,000000,8.38956,8.57256,8.29809,8.53581,631279.1731627876,0
+OCSL.US,D,20170321,000000,8.51784,8.5911,8.40837,8.48109,612033.0226249337,0
+OCSL.US,D,20170322,000000,8.49906,8.53581,8.40837,8.46309,641896.8018180366,0
+OCSL.US,D,20170323,000000,8.49906,8.55462,8.42607,8.48109,405252.9600555804,0
+OCSL.US,D,20170324,000000,8.44488,8.54478,8.40837,8.51784,414945.08112832165,0
+OCSL.US,D,20170327,000000,8.46309,8.62755,8.40837,8.62755,485503.28181973007,0
+OCSL.US,D,20170328,000000,8.6823,8.73732,8.60904,8.71902,550931.8934614348,0
+OCSL.US,D,20170329,000000,8.73732,8.73732,8.49906,8.5911,426268.96021259774,0
+OCSL.US,D,20170330,000000,8.40837,8.49906,8.26164,8.33514,847340.0201015268,0
+OCSL.US,D,20170331,000000,8.33514,8.51784,8.28012,8.44488,539255.8073249109,0
+OCSL.US,D,20170403,000000,8.37162,8.46309,8.24364,8.26164,541758.350446875,0
+OCSL.US,D,20170404,000000,8.24364,8.33514,8.17068,8.18865,310013.0881034169,0
+OCSL.US,D,20170405,000000,8.18865,8.22537,7.98741,8.00592,917800.1610609666,0
+OCSL.US,D,20170406,000000,8.00592,8.11593,7.95123,8.11593,675033.6459221331,0
+OCSL.US,D,20170407,000000,8.09688,8.09688,7.98741,8.04216,427118.8112228812,0
+OCSL.US,D,20170410,000000,8.02419,8.06694,7.95123,8.02419,431550.22967168316,0
+OCSL.US,D,20170411,000000,8.04216,8.07915,8.00592,8.07915,539803.7665761296,0
+OCSL.US,D,20170412,000000,8.06094,8.07915,8.00592,8.02419,210485.76554865093,0
+OCSL.US,D,20170413,000000,8.02419,8.05197,7.95123,7.96917,261492.25129401445,0
+OCSL.US,D,20170417,000000,7.96917,8.02419,7.95123,7.95123,326770.2843210964,0
+OCSL.US,D,20170418,000000,7.95123,8.02419,7.89621,7.89621,248102.1398051945,0
+OCSL.US,D,20170419,000000,7.89621,8.17068,7.87851,8.11593,956043.8237901229,0
+OCSL.US,D,20170420,000000,8.18865,8.18865,7.98741,8.09688,536915.5952947177,0
+OCSL.US,D,20170421,000000,8.07915,8.12463,8.02419,8.09688,377950.11910574994,0
+OCSL.US,D,20170424,000000,8.11593,8.13336,8.04216,8.11593,463738.0612387286,0
+OCSL.US,D,20170425,000000,8.11593,8.31633,8.11593,8.31633,752711.6442306549,0
+OCSL.US,D,20170426,000000,8.31633,8.37162,8.23521,8.36235,458763.09071770357,0
+OCSL.US,D,20170427,000000,8.37162,8.37162,8.28012,8.33514,256257.62447895572,0
+OCSL.US,D,20170428,000000,8.35308,8.38956,8.28012,8.38956,383660.353984073,0
+OCSL.US,D,20170501,000000,8.31633,8.37162,8.13336,8.18865,642795.8663268042,0
+OCSL.US,D,20170502,000000,8.15841,8.26164,8.15841,8.22537,260792.61163340407,0
+OCSL.US,D,20170503,000000,8.20716,8.22594,8.02419,8.06094,366539.9327666934,0
+OCSL.US,D,20170504,000000,8.09688,8.17068,8.00592,8.15217,434579.4306799539,0
+OCSL.US,D,20170505,000000,8.13336,8.15217,8.00592,8.04216,406020.9109901124,0
+OCSL.US,D,20170508,000000,8.06094,8.11593,7.89621,7.89621,411641.90049442474,0
+OCSL.US,D,20170509,000000,7.87851,7.95123,7.84203,7.89621,362516.1783721505,0
+OCSL.US,D,20170510,000000,7.82322,8.00592,7.5858,7.82322,684432.6895937006,0
+OCSL.US,D,20170511,000000,7.78674,7.95123,7.72278,7.91475,293950.3898375563,0
+OCSL.US,D,20170512,000000,7.84203,7.93242,7.84203,7.87851,223740.356284313,0
+OCSL.US,D,20170515,000000,7.65903,7.95123,7.65903,7.87851,519064.31689910236,0
+OCSL.US,D,20170516,000000,7.89621,7.9455,7.84203,7.89621,284522.332237801,0
+OCSL.US,D,20170517,000000,7.78674,7.87851,7.62258,7.677,297988.10029884195,0
+OCSL.US,D,20170518,000000,7.65903,7.74072,7.62258,7.63998,343544.3747248223,0
+OCSL.US,D,20170519,000000,7.62258,7.77723,7.53081,7.73178,755097.7643750357,0
+OCSL.US,D,20170522,000000,7.65903,7.7685,7.62663,7.74999,234689.99242155335,0
+OCSL.US,D,20170523,000000,7.74999,7.85019,7.71351,7.80501,212408.7646368146,0
+OCSL.US,D,20170524,000000,7.80501,7.82322,7.73178,7.7685,302963.4380848199,0
+OCSL.US,D,20170525,000000,7.74999,7.7685,7.40283,7.54932,1069666.4064680336,0
+OCSL.US,D,20170526,000000,7.51281,7.69551,7.51281,7.63098,283843.2594123567,0
+OCSL.US,D,20170530,000000,7.56702,7.60377,7.43931,7.44831,479436.4327101969,0
+OCSL.US,D,20170531,000000,7.4943,7.54932,7.4208,7.47579,432189.6378864437,0
+OCSL.US,D,20170601,000000,7.4943,7.63998,7.48368,7.60377,218351.4782054952,0
+OCSL.US,D,20170602,000000,7.56702,7.5858,7.4943,7.53081,166674.73399261528,0
+OCSL.US,D,20170605,000000,7.4943,7.51257,7.34784,7.4208,280516.2065590938,0
+OCSL.US,D,20170606,000000,7.4208,7.4208,7.2648,7.32987,368703.49037336314,0
+OCSL.US,D,20170607,000000,7.32987,7.38402,7.27461,7.27461,291389.45159428386,0
+OCSL.US,D,20170608,000000,7.23834,7.45755,7.23834,7.43931,524815.685447751,0
+OCSL.US,D,20170609,000000,7.4208,7.45755,7.33122,7.4208,381811.90967332147,0
+OCSL.US,D,20170612,000000,7.43931,7.47579,7.34784,7.45755,282127.0304706096,0
+OCSL.US,D,20170613,000000,7.47579,7.47579,7.31079,7.45755,296841.4992382518,0
+OCSL.US,D,20170614,000000,7.36605,7.42053,7.3293,7.36605,258268.03261658864,0
+OCSL.US,D,20170615,000000,7.29228,7.38378,7.21905,7.29228,324670.2635445264,0
+OCSL.US,D,20170616,000000,7.31079,7.3293,7.25553,7.31079,285574.54621556547,0
+OCSL.US,D,20170619,000000,7.36605,7.36605,7.2735,7.29228,225087.11672286954,0
+OCSL.US,D,20170620,000000,7.3293,7.37427,7.2735,7.3473,290739.0254321043,0
+OCSL.US,D,20170621,000000,7.3473,7.36605,7.23675,7.2735,221551.82466353485,0
+OCSL.US,D,20170622,000000,7.21905,7.2735,7.16376,7.19997,276907.09425209626,0
+OCSL.US,D,20170623,000000,7.16376,7.23675,7.16376,7.23675,246535.02041841167,0
+OCSL.US,D,20170626,000000,7.19997,7.31079,7.19997,7.29228,185340.23870191645,0
+OCSL.US,D,20170627,000000,7.2735,7.29228,7.18227,7.23675,284859.84869349684,0
+OCSL.US,D,20170628,000000,7.29228,7.29228,7.16376,7.21905,226906.91437028974,0
+OCSL.US,D,20170629,000000,7.19997,8.63301,7.19997,8.523,3434244.627304755,0
+OCSL.US,D,20170630,000000,8.72505,9.18411,8.6703,8.92707,3296793.8970256397,0
+OCSL.US,D,20170703,000000,8.87235,9.23037,8.78904,9.20262,943388.6093936448,0
+OCSL.US,D,20170705,000000,9.12882,9.12882,8.74329,8.89032,768932.2664094345,0
+OCSL.US,D,20170706,000000,8.83533,8.9448,8.74329,8.89032,460043.3762068566,0
+OCSL.US,D,20170707,000000,8.9091,8.9091,8.6703,8.79858,605405.3599921947,0
+OCSL.US,D,20170710,000000,8.68827,8.70705,8.29158,8.54205,916112.9460474538,0
+OCSL.US,D,20170711,000000,8.30301,8.50449,8.30301,8.41275,419940.98574942566,0
+OCSL.US,D,20170712,000000,8.43069,8.55948,8.28447,8.50449,500323.1556176435,0
+OCSL.US,D,20170713,000000,8.55948,8.58699,8.48679,8.57829,199987.4979903525,0
+OCSL.US,D,20170714,000000,10.0663,10.2869,9.64317,9.97398,8051252.320399081,0
+OCSL.US,D,20170717,000000,10.2498,10.2498,9.99222,10.0663,2351801.4417538317,0
+OCSL.US,D,20170718,000000,10.2498,10.5068,10.1205,10.4331,1643582.1054941514,0
+OCSL.US,D,20170719,000000,10.3778,10.4154,10.1575,10.1948,869979.3311770874,0
+OCSL.US,D,20170720,000000,10.103,10.1575,9.99222,10.084,1035946.3456810203,0
+OCSL.US,D,20170721,000000,10.103,10.2224,9.95574,10.0295,947335.2381563648,0
+OCSL.US,D,20170724,000000,9.95574,9.99222,9.78966,9.80928,751282.2491865178,0
+OCSL.US,D,20170725,000000,9.82671,9.92826,9.80928,9.84573,448409.52553539054,0
+OCSL.US,D,20170726,000000,9.84573,9.91872,9.73521,9.73521,295939.12934527756,0
+OCSL.US,D,20170727,000000,9.71697,9.89151,9.71697,9.8637,1039033.9418105661,0
+OCSL.US,D,20170728,000000,9.8637,9.91872,9.77196,9.78966,213880.76241094925,0
+OCSL.US,D,20170731,000000,9.78966,9.88278,9.66144,9.73521,404817.01660301635,0
+OCSL.US,D,20170801,000000,9.77196,9.88278,9.69843,9.84573,266707.4130686459,0
+OCSL.US,D,20170802,000000,9.78966,9.88278,9.73521,9.8637,339801.9452541314,0
+OCSL.US,D,20170803,000000,9.82671,9.82671,9.68022,9.73521,225270.7491797226,0
+OCSL.US,D,20170804,000000,9.77196,9.90075,9.73521,9.84573,982387.3687853792,0
+OCSL.US,D,20170807,000000,9.82671,9.84573,9.71697,9.75345,305301.44652547856,0
+OCSL.US,D,20170808,000000,9.71697,9.73521,9.56991,9.62547,609278.9030370545,0
+OCSL.US,D,20170809,000000,9.69843,9.99222,9.68922,9.78966,705334.4703625656,0
+OCSL.US,D,20170810,000000,9.82671,9.88278,9.64317,9.73521,483702.9492127304,0
+OCSL.US,D,20170811,000000,9.69843,9.80928,9.64317,9.71697,234537.57748236577,0
+OCSL.US,D,20170814,000000,9.73521,9.93777,9.71697,9.91872,394421.5832205451,0
+OCSL.US,D,20170815,000000,9.91872,9.95574,9.87327,9.91872,305012.7763033072,0
+OCSL.US,D,20170816,000000,9.90075,10.0295,9.88278,9.95574,397625.6023277411,0
+OCSL.US,D,20170817,000000,9.91872,10.0295,9.88278,9.90075,305256.2729410904,0
+OCSL.US,D,20170818,000000,9.8637,10.0295,9.8637,10.0108,316158.8991693811,0
+OCSL.US,D,20170821,000000,9.99222,10.0475,9.91872,9.93777,512430.4107628363,0
+OCSL.US,D,20170822,000000,9.93777,9.96093,9.82671,9.82671,152737.03051745964,0
+OCSL.US,D,20170823,000000,9.75345,9.91872,9.66144,9.88278,529780.3725512197,0
+OCSL.US,D,20170824,000000,9.91872,9.99222,9.864,9.93777,267902.8603627605,0
+OCSL.US,D,20170825,000000,10.0108,10.0108,9.88278,9.97398,215469.55042764044,0
+OCSL.US,D,20170828,000000,9.95574,10.084,9.87327,10.0663,386448.9964738177,0
+OCSL.US,D,20170829,000000,9.97398,10.176,9.92826,10.1396,433105.22931632807,0
+OCSL.US,D,20170830,000000,10.1396,10.2131,10.0108,10.084,362211.7157586883,0
+OCSL.US,D,20170831,000000,10.084,10.1575,9.88278,9.91872,495546.87541488645,0
+OCSL.US,D,20170901,000000,9.91872,10.1575,9.84573,10.103,666852.4527043808,0
+OCSL.US,D,20170905,000000,10.0475,10.1118,9.84573,10.103,461803.676938263,0
+OCSL.US,D,20170906,000000,10.103,10.2675,10.0295,10.2131,569682.970895617,0
+OCSL.US,D,20170907,000000,10.2313,10.2588,10.084,10.176,357438.00641032873,0
+OCSL.US,D,20170908,000000,10.1575,10.2498,10.0108,10.1948,388880.29020258633,0
+OCSL.US,D,20170911,000000,10.1948,10.2313,9.99222,10.0108,304439.1085080942,0
+OCSL.US,D,20170912,000000,10.0475,10.1396,9.97398,9.99222,197449.69743664365,0
+OCSL.US,D,20170913,000000,10.0295,10.103,9.95574,10.084,228571.7262241183,0
+OCSL.US,D,20170914,000000,10.0464,10.1409,9.97128,10.1036,143157.65977325567,0
+OCSL.US,D,20170915,000000,10.0282,10.1036,9.97128,9.9906,295130.7792702092,0
+OCSL.US,D,20170918,000000,9.97128,10.093,9.93396,9.97128,277463.50059636316,0
+OCSL.US,D,20170919,000000,10.0282,10.0753,9.93396,9.95247,137980.69354965596,0
+OCSL.US,D,20170920,000000,9.93396,10.0282,9.87735,10.0094,252970.60350128607,0
+OCSL.US,D,20170921,000000,10.0464,10.1036,9.91521,9.93396,225013.2964752167,0
+OCSL.US,D,20170922,000000,9.95247,10.084,9.91521,10.0282,221767.77643279222,0
+OCSL.US,D,20170925,000000,10.0464,10.1213,9.93396,10.0282,184586.97836390304,0
+OCSL.US,D,20170926,000000,10.084,10.2343,10.0094,10.0464,181020.10152198657,0
+OCSL.US,D,20170927,000000,10.1409,10.1409,9.9906,10.1213,250570.16002529985,0
+OCSL.US,D,20170928,000000,10.1213,10.1409,9.9906,10.1036,331389.37514078396,0
+OCSL.US,D,20170929,000000,10.1591,10.2727,10.0282,10.2727,502645.37166698795,0
+OCSL.US,D,20171002,000000,10.2534,10.497,10.2152,10.4786,414296.1240257706,0
+OCSL.US,D,20171003,000000,10.4595,10.4786,10.3476,10.441,424814.22388941917,0
+OCSL.US,D,20171004,000000,10.4034,10.4129,10.319,10.3655,372781.59997515177,0
+OCSL.US,D,20171005,000000,10.4034,10.5716,10.2904,10.554,478193.60824223974,0
+OCSL.US,D,20171006,000000,10.554,10.582,10.441,10.5167,331347.50694061915,0
+OCSL.US,D,20171009,000000,10.441,10.5716,10.4222,10.5167,284819.08228807757,0
+OCSL.US,D,20171010,000000,10.4786,10.5167,10.3655,10.4222,156283.34052420667,0
+OCSL.US,D,20171011,000000,10.4034,10.4595,10.3593,10.4222,157395.41868291126,0
+OCSL.US,D,20171012,000000,10.4034,10.5167,10.2904,10.4595,289962.2601396177,0
+OCSL.US,D,20171013,000000,10.4786,10.554,10.2904,10.5344,332414.4115149356,0
+OCSL.US,D,20171016,000000,10.5167,10.6289,10.497,10.6095,224071.99650138803,0
+OCSL.US,D,20171017,000000,10.5918,10.6095,10.5167,10.5716,196648.692659848,0
+OCSL.US,D,20171018,000000,10.7043,10.7043,10.5167,10.5918,55807.005432423,0
+OCSL.US,D,20171019,000000,10.2343,10.7416,10.2343,10.723,1132283.9724602494,0
+OCSL.US,D,20171020,000000,10.4222,11.0234,10.4222,11.0234,395976.9501300897,0
+OCSL.US,D,20171023,000000,10.9292,10.9292,10.667,10.8161,249769.15524851086,0
+OCSL.US,D,20171024,000000,10.7416,11.0983,10.723,11.0422,337227.7854739722,0
+OCSL.US,D,20171025,000000,11.0607,11.0607,10.723,10.8728,286717.1073621096,0
+OCSL.US,D,20171026,000000,10.8543,10.9482,10.723,10.8355,190938.09051662858,0
+OCSL.US,D,20171027,000000,10.7416,11.0798,10.7416,10.9668,396467.61605479906,0
+OCSL.US,D,20171030,000000,10.9104,10.9482,10.8355,10.9104,190718.83336314786,0
+OCSL.US,D,20171031,000000,10.8728,11.0422,10.7783,10.9104,336727.20339660614,0
+OCSL.US,D,20171101,000000,10.8919,10.8919,10.7416,10.8161,222735.15221549818,0
+OCSL.US,D,20171102,000000,10.8728,10.8728,10.5344,10.5716,352718.6522692147,0
+OCSL.US,D,20171103,000000,10.6095,10.7987,10.5167,10.7783,530179.9567773534,0
+OCSL.US,D,20171106,000000,10.7043,10.7987,10.7043,10.7783,333380.68550288596,0
+OCSL.US,D,20171107,000000,10.685,10.7783,10.5218,10.7783,357214.7093427853,0
+OCSL.US,D,20171108,000000,10.5344,10.7987,10.5344,10.667,234184.26863537906,0
+OCSL.US,D,20171109,000000,10.4595,10.6474,10.441,10.5716,352106.4216580269,0
+OCSL.US,D,20171110,000000,10.5344,10.6269,10.31,10.441,289377.94166190876,0
+OCSL.US,D,20171113,000000,10.3476,10.3655,10.1782,10.1965,236204.22566076246,0
+OCSL.US,D,20171114,000000,10.1036,10.3231,10.0464,10.2727,351020.0520433133,0
+OCSL.US,D,20171115,000000,10.1409,10.2727,10.084,10.2727,286897.80169965216,0
+OCSL.US,D,20171116,000000,10.0282,10.3851,9.95247,10.2343,212933.9534634127,0
+OCSL.US,D,20171117,000000,10.1409,10.4222,10.1409,10.3851,189034.55646888545,0
+OCSL.US,D,20171120,000000,10.3655,10.4222,10.1782,10.2727,250758.93419094442,0
+OCSL.US,D,20171121,000000,10.2343,10.2727,10.0094,10.1782,437031.2912438687,0
+OCSL.US,D,20171122,000000,10.1591,10.3283,10.1213,10.2534,318298.58455663477,0
+OCSL.US,D,20171124,000000,10.2152,10.2152,10.0094,10.0094,187547.1335683762,0
+OCSL.US,D,20171127,000000,10.0282,10.0282,9.83106,9.85935,989930.9901129357,0
+OCSL.US,D,20171128,000000,9.76518,9.87735,9.72732,9.76518,957225.3150175748,0
+OCSL.US,D,20171129,000000,9.55848,9.8022,9.44577,9.44577,1607154.567763279,0
+OCSL.US,D,20171130,000000,9.42726,9.42726,8.91972,9.05151,1959615.767327951,0
+OCSL.US,D,20171201,000000,8.95701,9.20211,8.91972,9.16395,787316.446194817,0
+OCSL.US,D,20171204,000000,9.20211,9.20211,9.05151,9.10761,786880.1354773532,0
+OCSL.US,D,20171205,000000,9.12585,9.13617,8.91972,9.02319,1236852.005955648,0
+OCSL.US,D,20171206,000000,9.12585,9.29574,8.99541,9.03297,836294.1605568725,0
+OCSL.US,D,20171207,000000,9.01392,9.03297,8.93907,8.93907,279465.0943760616,0
+OCSL.US,D,20171208,000000,9.07056,9.10761,8.97633,8.99541,1147333.3868292,0
+OCSL.US,D,20171211,000000,8.95701,9.13617,8.91972,8.97633,791562.3958622044,0
+OCSL.US,D,20171212,000000,8.93907,9.09831,8.93907,8.95701,757789.8161924769,0
+OCSL.US,D,20171213,000000,8.95701,9.07056,8.93907,9.01392,872933.2428780334,0
+OCSL.US,D,20171214,000000,8.98563,9.35103,8.98563,9.13833,459038.90666789445,0
+OCSL.US,D,20171215,000000,9.13833,9.15822,8.92707,8.92707,246405.74316878425,0
+OCSL.US,D,20171218,000000,9.02346,9.44766,9.00222,9.15822,622281.9173068182,0
+OCSL.US,D,20171219,000000,9.23502,9.40929,9.14871,9.23502,562301.680659965,0
+OCSL.US,D,20171220,000000,9.35103,9.35103,9.19692,9.31233,462518.374460315,0
+OCSL.US,D,20171221,000000,9.31233,9.54405,9.31233,9.48636,570759.7916226402,0
+OCSL.US,D,20171222,000000,9.50538,9.52473,9.25491,9.35103,412600.82918406586,0
+OCSL.US,D,20171226,000000,9.29355,9.9492,9.29355,9.73713,1202197.9904930687,0
+OCSL.US,D,20171227,000000,9.65979,9.65979,9.34203,9.46701,442705.5341605945,0
+OCSL.US,D,20171228,000000,9.42834,9.48636,9.35103,9.46701,391808.4933595249,0
+OCSL.US,D,20171229,000000,9.42834,9.60234,9.40929,9.42834,462917.9586864487,0
+OCSL.US,D,20180102,000000,9.42834,9.75672,9.42834,9.58248,822163.2757371367,0
+OCSL.US,D,20180103,000000,9.64017,9.75672,9.42834,9.62112,920868.6594149981,0
+OCSL.US,D,20180104,000000,9.65979,9.75672,9.48636,9.62112,692877.2117545562,0
+OCSL.US,D,20180105,000000,9.62112,9.64017,9.44766,9.4575,297954.6791916953,0
+OCSL.US,D,20180108,000000,9.50538,9.52473,9.37005,9.37005,385875.69594352436,0
+OCSL.US,D,20180109,000000,9.40929,9.48636,9.31233,9.37005,194632.40828360093,0
+OCSL.US,D,20180110,000000,9.42834,9.48636,9.32271,9.42834,392972.3558710276,0
+OCSL.US,D,20180111,000000,9.17787,9.61185,9.17787,9.58248,247579.88909790677,0
+OCSL.US,D,20180112,000000,9.5634,9.65979,9.52473,9.62112,313973.30566791,0
+OCSL.US,D,20180116,000000,9.62112,9.69819,9.44766,9.46701,723671.2729740954,0
+OCSL.US,D,20180117,000000,9.42834,9.69819,9.42834,9.65979,388858.9888375744,0
+OCSL.US,D,20180118,000000,9.67938,9.69819,9.62112,9.65979,206254.8737427518,0
+OCSL.US,D,20180119,000000,9.65979,9.69819,9.62112,9.65979,198545.61593914105,0
+OCSL.US,D,20180122,000000,9.60234,9.7755,9.60234,9.73713,158239.76071952356,0
+OCSL.US,D,20180123,000000,9.50538,9.8523,9.50538,9.81336,212377.91438406543,0
+OCSL.US,D,20180124,000000,9.83352,9.8433,9.73713,9.81336,196961.2351014121,0
+OCSL.US,D,20180125,000000,9.81336,9.83352,9.71751,9.83352,353506.43550909363,0
+OCSL.US,D,20180126,000000,9.81336,9.83352,9.69819,9.81336,358380.4081788863,0
+OCSL.US,D,20180129,000000,9.67938,9.81336,9.65979,9.73713,754892.4632882742,0
+OCSL.US,D,20180130,000000,9.73713,9.79512,9.62112,9.64017,488606.3030756604,0
+OCSL.US,D,20180131,000000,9.52473,9.67938,9.48636,9.52473,471732.6838803006,0
+OCSL.US,D,20180201,000000,9.54405,9.67938,9.52473,9.67938,204825.1114336949,0
+OCSL.US,D,20180202,000000,9.58248,9.61185,9.42834,9.52473,370471.8709328615,0
+OCSL.US,D,20180205,000000,9.40929,9.49614,9.1005,9.25491,506521.1183013456,0
+OCSL.US,D,20180206,000000,9.46701,9.46701,9.1005,9.25491,857339.9091718934,0
+OCSL.US,D,20180207,000000,9.25491,9.37005,9.06183,9.1005,574424.7281964753,0
+OCSL.US,D,20180208,000000,8.6763,8.92707,8.40648,8.40648,1423638.1666227954,0
+OCSL.US,D,20180209,000000,8.54205,8.56056,8.4258,8.52219,708803.6547373964,0
+OCSL.US,D,20180212,000000,8.54205,8.57991,8.36808,8.50284,570586.8098482798,0
+OCSL.US,D,20180213,000000,8.44542,8.63766,8.31036,8.61885,666049.6116030171,0
+OCSL.US,D,20180214,000000,8.54205,8.6763,8.43588,8.52219,462999.85876220017,0
+OCSL.US,D,20180215,000000,8.50284,8.50284,8.38713,8.4258,342070.9078910291,0
+OCSL.US,D,20180216,000000,8.38713,8.52219,8.38713,8.50284,328454.9284802651,0
+OCSL.US,D,20180220,000000,8.46417,8.54205,8.40648,8.41626,405308.4170575249,0
+OCSL.US,D,20180221,000000,8.40648,8.54205,8.32941,8.36808,360271.0879546622,0
+OCSL.US,D,20180222,000000,8.32941,8.4258,8.32941,8.38713,260403.67808978967,0
+OCSL.US,D,20180223,000000,8.38713,8.44542,8.36808,8.38713,209040.57811321612,0
+OCSL.US,D,20180226,000000,8.31036,8.4258,8.31036,8.36808,122754.25749230241,0
+OCSL.US,D,20180227,000000,8.4258,8.52219,8.31036,8.31036,237059.21837987078,0
+OCSL.US,D,20180228,000000,8.38713,8.4258,8.29101,8.29101,384272.95186009374,0
+OCSL.US,D,20180301,000000,8.32941,8.38713,8.25234,8.29101,172556.84885053983,0
+OCSL.US,D,20180302,000000,8.25234,8.4258,8.23302,8.40648,161837.85507910547,0
+OCSL.US,D,20180305,000000,8.40648,8.54205,8.40648,8.46417,125021.75106952491,0
+OCSL.US,D,20180306,000000,8.46417,8.56056,8.41572,8.44542,157107.4829905625,0
+OCSL.US,D,20180307,000000,8.36808,8.59923,8.36808,8.56056,164923.61488406305,0
+OCSL.US,D,20180308,000000,8.56056,8.77299,8.54205,8.73375,165182.1693833145,0
+OCSL.US,D,20180309,000000,8.79174,8.86935,8.59923,8.6763,272503.95520167274,0
+OCSL.US,D,20180312,000000,8.69535,8.77299,8.61885,8.71497,159200.89299869243,0
+OCSL.US,D,20180313,000000,8.73375,8.73375,8.61885,8.6763,218376.4522196269,0
+OCSL.US,D,20180314,000000,8.6763,8.6763,8.57853,8.61801,184111.3703006553,0
+OCSL.US,D,20180315,000000,8.63736,8.65695,8.46012,8.49906,316119.60182361375,0
+OCSL.US,D,20180316,000000,8.40102,8.59761,8.40102,8.49906,325141.83169372485,0
+OCSL.US,D,20180319,000000,8.49906,8.51946,8.43969,8.47941,136883.67325240967,0
+OCSL.US,D,20180320,000000,8.46012,8.53851,8.38173,8.43969,138253.20411562346,0
+OCSL.US,D,20180321,000000,8.38173,8.52924,8.38173,8.47941,100193.54110823313,0
+OCSL.US,D,20180322,000000,8.38173,8.7354,8.38173,8.51946,242883.67264634298,0
+OCSL.US,D,20180323,000000,8.51946,8.51946,8.26323,8.352,295581.41331932525,0
+OCSL.US,D,20180326,000000,8.38173,8.43969,8.3226,8.36154,236552.76006387058,0
+OCSL.US,D,20180327,000000,8.34192,8.38173,8.26323,8.28312,230261.51209208183,0
+OCSL.US,D,20180328,000000,8.26323,8.37162,8.2047,8.30301,212900.53235626948,0
+OCSL.US,D,20180329,000000,8.40102,8.42088,8.26323,8.28312,362284.06694668264,0
+OCSL.US,D,20180402,000000,8.26323,8.40102,8.24364,8.3226,122613.59503035307,0
+OCSL.US,D,20180403,000000,8.36154,8.59761,8.36154,8.51946,214326.62201619006,0
+OCSL.US,D,20180404,000000,8.49906,8.61777,8.49906,8.57853,214178.24699105177,0
+OCSL.US,D,20180405,000000,8.57853,8.61801,8.51946,8.53851,200795.11353559158,0
+OCSL.US,D,20180406,000000,8.51946,8.63736,8.47941,8.53851,255413.6497072597,0
+OCSL.US,D,20180409,000000,8.53851,8.5581,8.47941,8.49906,98797.93443614873,0
+OCSL.US,D,20180410,000000,8.53851,8.59761,8.46012,8.51946,170572.1492568712,0
+OCSL.US,D,20180411,000000,8.53851,8.63736,8.46012,8.53851,112614.80775469518,0
+OCSL.US,D,20180412,000000,8.51946,8.59761,8.47941,8.47941,103415.55619617779,0
+OCSL.US,D,20180413,000000,8.49906,8.54127,8.43018,8.46012,133206.98420129635,0
+OCSL.US,D,20180416,000000,8.46012,8.57853,8.43018,8.5581,174517.3089599027,0
+OCSL.US,D,20180417,000000,8.5581,8.57853,8.49906,8.53851,92804.53830937215,0
+OCSL.US,D,20180418,000000,8.51946,8.59761,8.46012,8.5581,113077.56154596577,0
+OCSL.US,D,20180419,000000,8.53851,8.59761,8.53851,8.5581,61096.72198453661,0
+OCSL.US,D,20180420,000000,8.46012,8.51946,8.42088,8.47941,187533.5447665698,0
+OCSL.US,D,20180423,000000,8.49906,8.57853,8.49906,8.49906,87544.5702152721,0
+OCSL.US,D,20180424,000000,8.5581,8.56818,8.49906,8.49906,88722.38879352761,0
+OCSL.US,D,20180425,000000,8.47941,8.53851,8.43969,8.43969,78209.4306386839,0
+OCSL.US,D,20180426,000000,8.46012,8.60796,8.43969,8.57853,150012.29212267103,0
+OCSL.US,D,20180427,000000,8.5581,8.57853,8.49906,8.53851,126820.98188176901,0
+OCSL.US,D,20180430,000000,8.57853,8.59761,8.42088,8.57853,136866.04453655396,0
+OCSL.US,D,20180501,000000,8.57853,8.57853,8.46258,8.51946,153897.58764476908,0
+OCSL.US,D,20180502,000000,8.51946,8.5581,8.46012,8.49906,41163.78605803622,0
+OCSL.US,D,20180503,000000,8.47941,8.5581,8.43969,8.53851,98904.07399620926,0
+OCSL.US,D,20180504,000000,8.53851,8.5581,8.49906,8.53851,81324.93890165506,0
+OCSL.US,D,20180507,000000,8.53851,8.56818,8.46012,8.51946,136438.54817699813,0
+OCSL.US,D,20180508,000000,8.65695,9.60123,8.5581,9.1683,423403.19209096354,0
+OCSL.US,D,20180509,000000,9.14871,9.40437,8.93934,9.26688,232957.97108851201,0
+OCSL.US,D,20180510,000000,9.26688,9.44307,9.15117,9.40437,203757.8395944655,0
+OCSL.US,D,20180511,000000,9.36519,9.63063,9.24675,9.58137,392143.8062257229,0
+OCSL.US,D,20180514,000000,9.62085,9.64017,9.54216,9.62085,232615.68018894098,0
+OCSL.US,D,20180515,000000,9.54216,9.71916,9.48333,9.67968,241071.2202971988,0
+OCSL.US,D,20180516,000000,9.6993,9.93561,9.66036,9.75888,351811.8751972548,0
+OCSL.US,D,20180517,000000,9.66036,9.8964,9.64017,9.8376,226203.96932544938,0
+OCSL.US,D,20180518,000000,9.8376,9.8376,9.64017,9.73845,199333.76644395292,0
+OCSL.US,D,20180521,000000,9.67968,9.87597,9.67968,9.81714,155279.6055150504,0
+OCSL.US,D,20180522,000000,9.8376,9.8964,9.77799,9.85746,264420.08718607994,0
+OCSL.US,D,20180523,000000,9.81714,9.8376,9.73845,9.79839,223351.7900056082,0
+OCSL.US,D,20180524,000000,9.73845,9.75888,9.64017,9.73845,147057.2786269894,0
+OCSL.US,D,20180525,000000,9.71916,9.84765,9.71916,9.8376,97291.78102503822,0
+OCSL.US,D,20180529,000000,9.81714,9.81714,9.6993,9.72894,95341.60433325506,0
+OCSL.US,D,20180530,000000,9.75888,9.87597,9.66036,9.8376,132499.99924241,0
+OCSL.US,D,20180531,000000,9.8376,9.8376,9.60123,9.67968,151091.683704055,0
+OCSL.US,D,20180601,000000,9.71916,9.8376,9.66036,9.79839,112406.20128371046,0
+OCSL.US,D,20180604,000000,9.81714,9.8376,9.73845,9.8376,152436.60781804673,0
+OCSL.US,D,20180605,000000,9.77799,9.8964,9.73845,9.77799,168801.1978429788,0
+OCSL.US,D,20180606,000000,9.6993,9.81714,9.66036,9.73845,149008.92437843108,0
+OCSL.US,D,20180607,000000,9.67968,9.79839,9.67968,9.73845,95453.62013193971,0
+OCSL.US,D,20180608,000000,9.67968,9.79839,9.67968,9.79839,76918.12720209187,0
+OCSL.US,D,20180611,000000,9.73845,9.75888,9.66036,9.66036,100601.2051624488,0
+OCSL.US,D,20180612,000000,9.66036,9.6993,9.56178,9.60123,176707.676905249,0
+OCSL.US,D,20180613,000000,9.56178,9.67968,9.40437,9.44307,299106.7892259932,0
+OCSL.US,D,20180614,000000,9.48417,9.62493,9.40356,9.46374,604291.4455088752,0
+OCSL.US,D,20180615,000000,9.38316,9.52392,9.38316,9.48417,332701.61267745175,0
+OCSL.US,D,20180618,000000,9.52392,9.52392,9.363,9.40356,195401.0937479889,0
+OCSL.US,D,20180619,000000,9.40356,9.46374,9.38316,9.42369,104617.24699382609,0
+OCSL.US,D,20180620,000000,9.46374,9.50406,9.3129,9.40356,238861.38731142864,0
+OCSL.US,D,20180621,000000,9.42369,9.48417,9.34368,9.42369,370863.74259576964,0
+OCSL.US,D,20180622,000000,9.48417,9.49422,9.363,9.363,210222.80387043385,0
+OCSL.US,D,20180625,000000,9.363,9.52392,9.363,9.38316,227793.12460706022,0
+OCSL.US,D,20180626,000000,9.363,9.56397,9.34368,9.52392,162166.55717687012,0
+OCSL.US,D,20180627,000000,9.54432,9.56397,9.34368,9.37332,107568.95510528437,0
+OCSL.US,D,20180628,000000,9.34368,9.40356,9.27258,9.30282,130230.66934061934,0
+OCSL.US,D,20180629,000000,9.34368,9.74556,9.26277,9.60423,650811.0558035222,0
+OCSL.US,D,20180702,000000,9.60423,9.64236,9.44307,9.50406,488108.2918526584,0
+OCSL.US,D,20180703,000000,9.58437,9.58437,9.42369,9.44307,220280.35353227964,0
+OCSL.US,D,20180705,000000,9.46374,9.52392,9.40356,9.46374,91561.34657647533,0
+OCSL.US,D,20180706,000000,9.44307,9.48417,9.38316,9.38316,56618.66089171134,0
+OCSL.US,D,20180709,000000,9.42369,9.48417,9.40356,9.46374,137404.45490004888,0
+OCSL.US,D,20180710,000000,9.48417,9.52392,9.38316,9.48417,503423.97328404273,0
+OCSL.US,D,20180711,000000,9.40356,9.50406,9.40356,9.44307,301412.1110893312,0
+OCSL.US,D,20180712,000000,9.46374,9.46374,9.40356,9.40356,57433.62173522638,0
+OCSL.US,D,20180713,000000,9.38316,9.44307,9.38316,9.38316,33821.79316813154,0
+OCSL.US,D,20180716,000000,9.40356,9.45339,9.38316,9.44307,221525.38158974794,0
+OCSL.US,D,20180717,000000,9.42369,9.54432,9.42369,9.48417,278544.3612374023,0
+OCSL.US,D,20180718,000000,9.46374,9.61458,9.44307,9.60423,225475.31573665803,0
+OCSL.US,D,20180719,000000,9.56397,9.60423,9.54432,9.54432,51563.25935454674,0
+OCSL.US,D,20180720,000000,9.50406,9.54432,9.42369,9.44307,139357.2024462228,0
+OCSL.US,D,20180723,000000,9.50406,9.56397,9.46374,9.52392,223470.0493078233,0
+OCSL.US,D,20180724,000000,9.54432,9.70524,9.54432,9.66471,114422.85292487382,0
+OCSL.US,D,20180725,000000,9.64482,9.66471,9.54432,9.56397,280349.8355531835,0
+OCSL.US,D,20180726,000000,9.54432,9.60423,9.54432,9.56397,33402.37663668096,0
+OCSL.US,D,20180727,000000,9.54432,9.62493,9.44307,9.60423,154023.9267750861,0
+OCSL.US,D,20180730,000000,9.60423,9.78561,9.54324,9.78561,152211.4744259452,0
+OCSL.US,D,20180731,000000,9.78561,9.86538,9.66471,9.86538,175593.76242197625,0
+OCSL.US,D,20180801,000000,9.86538,9.86538,9.70524,9.82533,80513.28344236004,0
+OCSL.US,D,20180802,000000,9.84603,10.1066,9.84603,10.0668,267330.66162720264,0
+OCSL.US,D,20180803,000000,10.0462,10.0843,9.94623,10.0668,259807.97439975868,0
+OCSL.US,D,20180806,000000,10.0462,10.0864,9.90567,9.98625,146107.53156014916,0
+OCSL.US,D,20180807,000000,9.98625,10.0268,9.94623,10.0268,95009.59685127041,0
+OCSL.US,D,20180808,000000,10.1469,10.2476,9.84603,9.90567,263201.5022024052,0
+OCSL.US,D,20180809,000000,9.88578,10.0462,9.88578,10.0064,149989.8889629368,0
+OCSL.US,D,20180810,000000,9.96612,10.0268,9.89586,10.0064,92369.329386634,0
+OCSL.US,D,20180813,000000,10.0462,10.0462,9.98625,10.0462,129928.04305172528,0
+OCSL.US,D,20180814,000000,10.0268,10.0565,9.96612,9.98625,71593.52048317649,0
+OCSL.US,D,20180815,000000,10.0268,10.0462,9.98844,10.0462,75344.02978194597,0
+OCSL.US,D,20180816,000000,9.96612,10.0668,9.96612,10.0462,290431.991964248,0
+OCSL.US,D,20180817,000000,9.98625,10.1273,9.94623,10.0867,172710.36558446632,0
+OCSL.US,D,20180820,000000,10.0668,10.0867,9.98625,10.0064,98638.54146360148,0
+OCSL.US,D,20180821,000000,10.1469,10.2272,9.94623,10.0268,897607.9361054255,0
+OCSL.US,D,20180822,000000,10.0668,10.1273,10.0364,10.1273,152867.7768267389,0
+OCSL.US,D,20180823,000000,10.0867,10.2076,10.0064,10.1469,272294.61420086207,0
+OCSL.US,D,20180824,000000,10.1872,10.2076,10.0867,10.1469,160026.8717896198,0
+OCSL.US,D,20180827,000000,10.1469,10.2272,10.1273,10.1872,191677.76205283223,0
+OCSL.US,D,20180828,000000,10.1273,10.2476,10.1273,10.2076,419799.58875763376,0
+OCSL.US,D,20180829,000000,10.2076,10.3277,10.1671,10.2076,343337.6045783957,0
+OCSL.US,D,20180830,000000,10.1668,10.2476,10.1469,10.2272,112961.87309814812,0
+OCSL.US,D,20180831,000000,10.2076,10.2272,10.1469,10.2076,87486.90962381975,0
+OCSL.US,D,20180904,000000,10.2272,10.2272,10.1273,10.1273,84760.33490446633,0
+OCSL.US,D,20180905,000000,10.1273,10.1668,10.1066,10.1668,179281.10215558554,0
+OCSL.US,D,20180906,000000,10.1469,10.1872,10.1066,10.1273,116662.80163356387,0
+OCSL.US,D,20180907,000000,10.0867,10.1273,9.92664,9.96612,149597.65003509904,0
+OCSL.US,D,20180910,000000,9.96612,10.0867,9.96612,10.0462,113697.87198521548,0
+OCSL.US,D,20180911,000000,10.0268,10.2076,9.9996,10.1872,158884.67790799198,0
+OCSL.US,D,20180912,000000,10.1872,10.2076,10.0462,10.1469,297495.5980495611,0
+OCSL.US,D,20180913,000000,10.2495,10.3114,10.188,10.27,146851.24301040542,0
+OCSL.US,D,20180914,000000,10.2495,10.3313,10.1777,10.2899,117967.32660704934,0
+OCSL.US,D,20180917,000000,10.2495,10.352,10.2495,10.3114,135809.0561149076,0
+OCSL.US,D,20180918,000000,10.3729,10.3729,10.188,10.2084,111940.87663804245,0
+OCSL.US,D,20180919,000000,10.2291,10.3313,10.2291,10.2899,124035.64477622103,0
+OCSL.US,D,20180920,000000,10.27,10.3931,10.1058,10.2899,84487.82433849551,0
+OCSL.US,D,20180921,000000,10.3114,10.3114,10.188,10.2291,189370.6038649294,0
+OCSL.US,D,20180924,000000,10.2495,10.2495,10.1469,10.1673,89606.0281759073,0
+OCSL.US,D,20180925,000000,10.127,10.2495,10.127,10.188,84124.23207392244,0
+OCSL.US,D,20180926,000000,10.188,10.2602,10.1469,10.1469,68882.3708901943,0
+OCSL.US,D,20180927,000000,10.1673,10.2291,10.1469,10.1673,140856.01055905732,0
+OCSL.US,D,20180928,000000,10.2084,10.2084,10.1164,10.1673,169674.5538077721,0
+OCSL.US,D,20181001,000000,10.1673,10.27,10.1469,10.188,128429.60220380373,0
+OCSL.US,D,20181002,000000,10.1469,10.188,10.1058,10.1673,129556.00369414067,0
+OCSL.US,D,20181003,000000,10.1469,10.27,10.127,10.188,173701.98085147468,0
+OCSL.US,D,20181004,000000,10.2291,10.2291,10.0851,10.127,130737.12765662289,0
+OCSL.US,D,20181005,000000,10.1058,10.1469,9.98325,10.127,186889.7293728436,0
+OCSL.US,D,20181008,000000,10.1058,10.127,9.94158,9.98325,128432.9075880271,0
+OCSL.US,D,20181009,000000,9.96285,10.0952,9.94158,10.0655,133933.8014655262,0
+OCSL.US,D,20181010,000000,10.0445,10.1058,9.88086,9.90129,97320.42768830624,0
+OCSL.US,D,20181011,000000,9.88086,9.90129,9.696,9.71643,319658.9337969977,0
+OCSL.US,D,20181012,000000,9.73713,9.77769,9.53235,9.55251,350500.3721903997,0
+OCSL.US,D,20181015,000000,9.53235,9.63474,9.45042,9.55251,376592.70798467397,0
+OCSL.US,D,20181016,000000,9.55251,9.63474,9.53235,9.54216,128084.37318491896,0
+OCSL.US,D,20181017,000000,9.51138,9.54978,9.45042,9.49095,266519.7406977403,0
+OCSL.US,D,20181018,000000,9.42942,9.57291,9.42942,9.45042,162468.4489359349,0
+OCSL.US,D,20181019,000000,9.45042,9.52146,9.34692,9.34692,96609.40281537393,0
+OCSL.US,D,20181022,000000,9.34692,9.38832,9.32652,9.32652,169439.50426299716,0
+OCSL.US,D,20181023,000000,9.26604,9.40899,9.22443,9.28593,196038.29837326836,0
+OCSL.US,D,20181024,000000,9.28593,9.28593,8.97828,8.99895,265279.11981924425,0
+OCSL.US,D,20181025,000000,8.95782,9.15279,8.95782,9.08091,329044.38866676897,0
+OCSL.US,D,20181026,000000,8.97828,9.08091,8.85519,9.01941,896541.0315310924,0
+OCSL.US,D,20181029,000000,9.12231,9.30666,9.11166,9.24483,297592.9232516971,0
+OCSL.US,D,20181030,000000,9.204,9.36816,9.204,9.32652,128637.84140987549,0
+OCSL.US,D,20181031,000000,9.40899,9.47055,9.30666,9.32652,224227.7168247956,0
+OCSL.US,D,20181101,000000,9.32652,9.6549,9.32652,9.57291,163695.84827754417,0
+OCSL.US,D,20181102,000000,9.55251,9.71643,9.32652,9.32652,202786.05663279395,0
+OCSL.US,D,20181105,000000,9.26604,9.49095,9.26604,9.49095,78516.4641065402,0
+OCSL.US,D,20181106,000000,9.45042,9.61431,9.38832,9.59361,77013.24881474342,0
+OCSL.US,D,20181107,000000,9.61431,9.6753,9.53235,9.63474,83276.21738817712,0
+OCSL.US,D,20181108,000000,9.63474,9.6753,9.53235,9.61431,84938.82565252451,0
+OCSL.US,D,20181109,000000,9.49095,9.61431,9.49095,9.61431,80183.11228494022,0
+OCSL.US,D,20181112,000000,9.59361,9.59361,9.30666,9.32652,131339.0748501876,0
+OCSL.US,D,20181113,000000,9.28593,9.38832,9.1833,9.204,98433.60764174974,0
+OCSL.US,D,20181114,000000,9.204,9.28593,9.14298,9.16287,96901.37842176862,0
+OCSL.US,D,20181115,000000,9.14298,9.21705,9.10188,9.1833,133145.65096070437,0
+OCSL.US,D,20181116,000000,9.204,9.26604,9.12231,9.204,195394.48297954217,0
+OCSL.US,D,20181119,000000,9.14298,9.28593,9.10158,9.26604,240944.51390197215,0
+OCSL.US,D,20181120,000000,9.10158,9.22443,8.98887,9.06024,243797.0604867263,0
+OCSL.US,D,20181121,000000,9.08091,9.22443,9.01941,9.10158,109960.21695842646,0
+OCSL.US,D,20181123,000000,9.04035,9.22443,9.04035,9.1833,57453.821305482845,0
+OCSL.US,D,20181126,000000,9.14298,9.29628,9.08091,9.08091,202525.29854406803,0
+OCSL.US,D,20181127,000000,9.08091,9.34692,9.08091,9.28593,132115.84014267748,0
+OCSL.US,D,20181128,000000,9.22443,9.36816,9.18165,9.36816,141136.96821804636,0
+OCSL.US,D,20181129,000000,9.42942,9.85992,9.38832,9.73713,434798.68783343467,0
+OCSL.US,D,20181130,000000,9.73713,9.81933,9.6549,9.7578,413140.34134232637,0
+OCSL.US,D,20181203,000000,9.77769,9.88086,9.6753,9.79866,336612.9840084204,0
+OCSL.US,D,20181204,000000,9.7578,9.77769,9.6549,9.696,380122.12380537787,0
+OCSL.US,D,20181206,000000,9.61431,9.61431,9.41934,9.53235,235038.52682466147,0
+OCSL.US,D,20181207,000000,9.49095,9.57291,9.31668,9.32652,191581.53864544182,0
+OCSL.US,D,20181210,000000,9.32652,9.42942,9.16287,9.28593,258061.26247016876,0
+OCSL.US,D,20181211,000000,9.34692,9.36816,9.204,9.204,238944.7564468386,0
+OCSL.US,D,20181212,000000,9.28593,9.32652,9.16287,9.22443,175736.99573831967,0
+OCSL.US,D,20181213,000000,9.22443,9.26604,9.01941,9.04035,199277.20764724613,0
+OCSL.US,D,20181214,000000,9.08202,9.24972,8.91402,9.01884,252924.32812216232,0
+OCSL.US,D,20181217,000000,9.06075,9.18684,8.85165,8.87235,450639.9253563268,0
+OCSL.US,D,20181218,000000,8.89302,9.08202,8.80947,8.91402,210309.11112515422,0
+OCSL.US,D,20181219,000000,8.93523,9.10296,8.85165,8.89302,355401.52246379846,0
+OCSL.US,D,20181220,000000,8.82987,8.93523,8.55729,8.70462,294663.2510350601,0
+OCSL.US,D,20181221,000000,8.68338,8.91402,8.66106,8.82987,332158.79513499455,0
+OCSL.US,D,20181224,000000,8.89302,8.91402,8.73159,8.89302,126662.69070396398,0
+OCSL.US,D,20181226,000000,8.80947,9.12447,8.80947,9.08202,168873.91629588942,0
+OCSL.US,D,20181227,000000,8.9772,9.12447,8.70462,8.91402,295306.69916387333,0
+OCSL.US,D,20181228,000000,8.9772,9.27042,8.95566,9.06075,469869.9162379968,0
+OCSL.US,D,20181231,000000,9.06075,9.16614,8.87235,8.87235,330495.45234082127,0
+OCSL.US,D,20190102,000000,8.82987,9.14517,8.80974,9.10296,112158.66473187132,0
+OCSL.US,D,20190103,000000,9.12447,9.22686,9.01884,9.06075,84123.86480900948,0
+OCSL.US,D,20190104,000000,9.10296,9.37551,9.10296,9.27042,178210.5249321328,0
+OCSL.US,D,20190107,000000,9.27042,9.44904,9.22905,9.35538,184668.87843966112,0
+OCSL.US,D,20190108,000000,9.39651,9.54354,9.31233,9.45966,129031.18213245549,0
+OCSL.US,D,20190109,000000,9.48063,9.52227,9.37551,9.41745,206438.13893469184,0
+OCSL.US,D,20190110,000000,9.31233,9.48063,9.31233,9.43896,133728.86764367446,0
+OCSL.US,D,20190111,000000,9.39651,9.45966,9.3336,9.39651,71261.14573627218,0
+OCSL.US,D,20190114,000000,9.37551,9.43896,9.29166,9.33387,58293.02163330031,0
+OCSL.US,D,20190115,000000,9.33387,9.6486,9.24972,9.56418,206465.31653830802,0
+OCSL.US,D,20190116,000000,9.54354,9.60639,9.52473,9.58545,65727.93254637206,0
+OCSL.US,D,20190117,000000,9.52227,9.75318,9.43896,9.75318,101638.36127875165,0
+OCSL.US,D,20190118,000000,9.73221,9.79539,9.60639,9.73221,159284.26213410575,0
+OCSL.US,D,20190122,000000,9.66957,9.74283,9.58545,9.6486,78193.27098248007,0
+OCSL.US,D,20190123,000000,9.6486,9.71124,9.57486,9.6486,141686.02926403398,0
+OCSL.US,D,20190124,000000,9.62685,9.81579,9.62685,9.77385,91275.98173852736,0
+OCSL.US,D,20190125,000000,9.81579,10.0051,9.77385,9.98355,121520.61464715938,0
+OCSL.US,D,20190128,000000,9.92091,9.98355,9.82587,9.98355,96217.89841735878,0
+OCSL.US,D,20190129,000000,9.98355,9.98355,9.79539,9.92091,132051.5687827751,0
+OCSL.US,D,20190130,000000,9.92091,10.1096,9.85854,10.0464,262159.2043773041,0
+OCSL.US,D,20190131,000000,9.98355,10.2354,9.96312,10.2354,350030.6403657694,0
+OCSL.US,D,20190201,000000,10.1303,10.2147,10.02,10.2147,162865.8295725675,0
+OCSL.US,D,20190204,000000,10.1937,10.4241,10.0892,10.3403,226573.07056373026,0
+OCSL.US,D,20190205,000000,10.2991,10.4227,10.2354,10.3824,345179.8053855535,0
+OCSL.US,D,20190206,000000,10.3824,10.444,10.3193,10.4034,216881.31675592868,0
+OCSL.US,D,20190207,000000,10.4241,10.6555,10.3193,10.6133,350215.7418822843,0
+OCSL.US,D,20190208,000000,10.7182,11.0748,10.6343,10.9697,504027.0222723397,0
+OCSL.US,D,20190211,000000,11.0956,11.0956,10.8859,10.9904,340930.55033396947,0
+OCSL.US,D,20190212,000000,11.0117,11.0748,10.9068,10.9697,163267.61738816238,0
+OCSL.US,D,20190213,000000,10.9697,11.0748,10.9101,11.0117,192211.76523736157,0
+OCSL.US,D,20190214,000000,10.9697,11.0539,10.8646,11.0329,278387.90638416214,0
+OCSL.US,D,20190215,000000,11.0117,11.0748,10.9801,11.0539,148041.18133080882,0
+OCSL.US,D,20190219,000000,11.0117,11.0748,10.9068,10.9697,130210.46977036954,0
+OCSL.US,D,20190220,000000,10.9281,10.9697,10.8755,10.8859,218415.0150355683,0
+OCSL.US,D,20190221,000000,10.8859,10.9697,10.8017,10.8233,205665.78082116423,0
+OCSL.US,D,20190222,000000,10.8233,11.0956,10.7388,11.0329,337379.0986184209,0
+OCSL.US,D,20190225,000000,11.0329,11.0956,10.8859,11.0539,224991.99511022135,0
+OCSL.US,D,20190226,000000,11.0117,11.0117,10.8859,10.9281,555133.4040742333,0
+OCSL.US,D,20190227,000000,10.9068,11.0433,10.8859,10.9381,341741.4712634252,0
+OCSL.US,D,20190228,000000,10.949,11.0117,10.8233,10.9068,420867.5951267324,0
+OCSL.US,D,20190301,000000,10.949,10.949,10.7805,10.8233,157996.26408173708,0
+OCSL.US,D,20190304,000000,10.8439,11.0748,10.8017,10.9904,245721.1613696355,0
+OCSL.US,D,20190305,000000,10.9904,10.9904,10.8859,10.9281,239020.04575414996,0
+OCSL.US,D,20190306,000000,10.8646,10.9904,10.8646,10.9068,219763.9790636127,0
+OCSL.US,D,20190307,000000,10.9068,10.9801,10.8439,10.9068,210030.35705564963,0
+OCSL.US,D,20190308,000000,10.8859,10.9281,10.7388,10.8233,188906.38101400365,0
+OCSL.US,D,20190311,000000,10.8646,11.0117,10.8646,10.949,119183.34073633332,0
+OCSL.US,D,20190312,000000,10.949,10.9733,10.8859,10.949,249089.71515815365,0
+OCSL.US,D,20190313,000000,10.9697,10.9697,10.8962,10.949,155340.5714907261,0
+OCSL.US,D,20190314,000000,10.9915,11.1625,10.9275,11.12,190478.6421095814,0
+OCSL.US,D,20190315,000000,11.0985,11.141,10.9915,11.141,243394.1708763925,0
+OCSL.US,D,20190318,000000,11.141,11.2055,11.0985,11.1625,140288.5862673814,0
+OCSL.US,D,20190319,000000,11.1843,11.269,11.1094,11.141,180206.24247321376,0
+OCSL.US,D,20190320,000000,11.141,11.141,10.9703,11.0343,88405.07190808494,0
+OCSL.US,D,20190321,000000,11.0343,11.0985,11.0019,11.0985,63351.7285546916,0
+OCSL.US,D,20190322,000000,11.0773,11.0879,10.9703,11.0343,104900.04097737998,0
+OCSL.US,D,20190325,000000,11.0127,11.0561,10.9275,10.9703,96565.331025728,0
+OCSL.US,D,20190326,000000,11.0127,11.0667,10.9915,11.0127,96799.64604067369,0
+OCSL.US,D,20190327,000000,10.9703,11.0773,10.9703,10.9703,175802.00162804802,0
+OCSL.US,D,20190328,000000,10.9915,11.141,10.9703,11.141,236038.22191977178,0
+OCSL.US,D,20190329,000000,11.1843,11.2055,11.0773,11.0773,226633.66927448966,0
+OCSL.US,D,20190401,000000,11.1625,11.2268,11.0985,11.1843,285075.8004627575,0
+OCSL.US,D,20190402,000000,11.2055,11.2374,11.141,11.1625,129638.2710348084,0
+OCSL.US,D,20190403,000000,11.1843,11.1843,11.0773,11.0985,99093.94995659604,0
+OCSL.US,D,20190404,000000,11.0985,11.2268,10.9703,11.1843,169775.18439412815,0
+OCSL.US,D,20190405,000000,11.1625,11.3395,11.1625,11.2913,222812.27784737438,0
+OCSL.US,D,20190408,000000,11.3126,11.3844,11.2913,11.3335,118334.59152075875,0
+OCSL.US,D,20190409,000000,11.2913,11.3975,11.269,11.269,93053.91118578275,0
+OCSL.US,D,20190410,000000,11.2913,11.3975,11.2802,11.3765,246663.56313820978,0
+OCSL.US,D,20190411,000000,11.3765,11.3765,11.2483,11.2913,93995.57842452441,0
+OCSL.US,D,20190412,000000,11.3126,11.3548,11.2268,11.2483,55989.53609453713,0
+OCSL.US,D,20190415,000000,11.269,11.2913,11.1843,11.2055,68487.92837287541,0
+OCSL.US,D,20190416,000000,11.2055,11.269,11.1843,11.2268,96175.29568737138,0
+OCSL.US,D,20190417,000000,11.2268,11.2437,11.1625,11.1843,52205.23842370143,0
+OCSL.US,D,20190418,000000,11.1625,11.2268,11.12,11.1625,92250.335554593,0
+OCSL.US,D,20190422,000000,11.12,11.2913,10.9703,11.269,113868.65017009135,0
+OCSL.US,D,20190423,000000,11.2268,11.3765,11.2268,11.3335,97294.35187943566,0
+OCSL.US,D,20190424,000000,11.3765,11.4623,11.3126,11.3335,137480.11147227322,0
+OCSL.US,D,20190425,000000,11.3335,11.3765,11.2483,11.2483,129580.24317844975,0
+OCSL.US,D,20190426,000000,11.2913,11.3126,11.2055,11.2268,100996.01494468066,0
+OCSL.US,D,20190429,000000,11.3335,11.3765,11.2483,11.3335,115857.02241289298,0
+OCSL.US,D,20190430,000000,11.2913,11.3765,11.2268,11.2913,133141.97831157138,0
+OCSL.US,D,20190501,000000,11.269,11.3126,11.1843,11.269,197169.10704256757,0
+OCSL.US,D,20190502,000000,11.2913,11.3765,11.2268,11.3335,140053.1694577002,0
+OCSL.US,D,20190503,000000,11.3126,11.3765,11.269,11.269,72150.29409235637,0
+OCSL.US,D,20190506,000000,11.1843,11.269,11.0828,11.2268,71908.63377913804,0
+OCSL.US,D,20190507,000000,11.1625,11.2913,11.1625,11.269,129550.12745552321,0
+OCSL.US,D,20190508,000000,11.4405,11.8146,11.4405,11.7833,655054.8018814119,0
+OCSL.US,D,20190509,000000,11.847,11.847,11.5472,11.7191,252207.05974568962,0
+OCSL.US,D,20190510,000000,11.6546,11.8043,11.5903,11.761,235228.40278504495,0
+OCSL.US,D,20190513,000000,11.6546,11.8043,11.5903,11.761,169093.54071428647,0
+OCSL.US,D,20190514,000000,11.74,11.8253,11.6546,11.8253,207132.2696215944,0
+OCSL.US,D,20190515,000000,11.761,11.932,11.6118,11.932,293275.72419107764,0
+OCSL.US,D,20190516,000000,11.911,12.2957,11.8688,12.2102,486538.9688763944,0
+OCSL.US,D,20190517,000000,12.2527,12.2957,12.0178,12.1035,369031.0906763689,0
+OCSL.US,D,20190520,000000,12.125,12.1675,12.0178,12.0823,144284.79579342186,0
+OCSL.US,D,20190521,000000,12.0608,12.125,12.0178,12.0823,99418.97940522437,0
+OCSL.US,D,20190522,000000,12.0823,12.125,11.9965,12.0398,62833.150496540184,0
+OCSL.US,D,20190523,000000,12.0178,12.0178,11.6973,11.847,251872.11414439123,0
+OCSL.US,D,20190524,000000,11.847,11.932,11.7912,11.8688,131100.7199211893,0
+OCSL.US,D,20190528,000000,11.8688,11.8898,11.7833,11.8043,147745.16581036482,0
+OCSL.US,D,20190529,000000,11.74,11.7833,11.6333,11.6546,89378.6911943213,0
+OCSL.US,D,20190530,000000,11.6546,11.6973,11.4188,11.4623,291176.4379443302,0
+OCSL.US,D,20190531,000000,11.483,11.483,11.3335,11.3765,194803.1864684735,0
+OCSL.US,D,20190603,000000,11.3335,11.5472,11.3017,11.5263,171383.43745124657,0
+OCSL.US,D,20190604,000000,11.5263,11.6333,11.483,11.5903,123820.79480170255,0
+OCSL.US,D,20190605,000000,11.5903,11.6546,11.483,11.5903,107452.1648627245,0
+OCSL.US,D,20190606,000000,11.5903,11.6752,11.5263,11.6333,111742.18631972781,0
+OCSL.US,D,20190607,000000,11.6118,11.7191,11.483,11.6546,208448.17980740516,0
+OCSL.US,D,20190610,000000,11.7191,11.7833,11.6973,11.7833,97721.11370916222,0
+OCSL.US,D,20190611,000000,11.8043,11.8043,11.6546,11.6752,135542.42178755425,0
+OCSL.US,D,20190612,000000,11.6546,11.6973,11.6333,11.6333,235538.00710729868,0
+OCSL.US,D,20190613,000000,11.6981,11.8291,11.6981,11.8291,372421.31309481204,0
+OCSL.US,D,20190614,000000,11.9383,11.981,11.8076,11.9165,132268.2550818651,0
+OCSL.US,D,20190617,000000,11.9383,11.9597,11.7207,11.9383,162471.75432015824,0
+OCSL.US,D,20190618,000000,11.981,11.981,11.785,11.8291,109853.34286853665,0
+OCSL.US,D,20190619,000000,11.8724,11.9165,11.7419,11.8076,201204.98117928836,0
+OCSL.US,D,20190620,000000,11.8724,11.8724,11.6548,11.7207,201377.59568873243,0
+OCSL.US,D,20190621,000000,11.6761,11.9165,11.6761,11.8506,290897.683874829,0
+OCSL.US,D,20190624,000000,11.8724,11.8724,11.7093,11.7419,96320.3653282863,0
+OCSL.US,D,20190625,000000,11.7635,11.7635,11.5898,11.6115,128564.38842713561,0
+OCSL.US,D,20190626,000000,11.6115,11.8291,11.568,11.7635,227296.94970864308,0
+OCSL.US,D,20190627,000000,11.568,11.8291,11.568,11.7207,145100.85843167914,0
+OCSL.US,D,20190628,000000,11.785,11.8506,11.7207,11.8076,165131.85409013816,0
+OCSL.US,D,20190701,000000,11.8941,11.9597,11.7419,11.7419,156734.341838239,0
+OCSL.US,D,20190702,000000,11.7419,11.8941,11.7419,11.8724,98870.65288905935,0
+OCSL.US,D,20190703,000000,11.9383,11.981,11.8724,11.9597,94771.24192226875,0
+OCSL.US,D,20190705,000000,11.9165,11.9383,11.785,11.8506,246856.00995299066,0
+OCSL.US,D,20190708,000000,11.8291,11.8291,11.6981,11.7419,136974.3876860956,0
+OCSL.US,D,20190709,000000,11.7419,11.8291,11.6981,11.7207,74927.55136980246,0
+OCSL.US,D,20190710,000000,11.7207,11.7419,11.6115,11.6761,178223.74646902626,0
+OCSL.US,D,20190711,000000,11.6761,11.6869,11.5456,11.5898,253225.48535140118,0
+OCSL.US,D,20190712,000000,11.6115,11.6333,11.568,11.6333,171102.47979225754,0
+OCSL.US,D,20190715,000000,11.6333,11.6761,11.5456,11.6333,173915.36176633797,0
+OCSL.US,D,20190716,000000,11.6548,11.6981,11.5898,11.6333,86340.30856322635,0
+OCSL.US,D,20190717,000000,11.6761,11.6761,11.5244,11.6115,252557.06320845295,0
+OCSL.US,D,20190718,000000,11.6333,11.7207,11.5898,11.6548,98750.55726227944,0
+OCSL.US,D,20190719,000000,11.6548,11.6981,11.5898,11.5898,66803.65147861968,0
+OCSL.US,D,20190722,000000,11.4588,11.5898,11.437,11.4806,192406.04837671062,0
+OCSL.US,D,20190723,000000,11.4806,11.568,11.4806,11.4806,120628.52817177148,0
+OCSL.US,D,20190724,000000,11.5456,11.5895,11.5026,11.5456,127434.681552572,0
+OCSL.US,D,20190725,000000,11.5456,11.6333,11.4697,11.5026,71092.2038759678,0
+OCSL.US,D,20190726,000000,11.5244,11.5898,11.4806,11.5026,105157.49368188586,0
+OCSL.US,D,20190729,000000,11.5244,11.5456,11.4588,11.4806,110314.6276001487,0
+OCSL.US,D,20190730,000000,11.4806,11.6981,11.4432,11.6548,152225.43049266792,0
+OCSL.US,D,20190731,000000,11.6761,11.6761,11.5026,11.6115,136138.1254775852,0
+OCSL.US,D,20190801,000000,11.6115,11.7635,11.4157,11.437,190097.42112915262,0
+OCSL.US,D,20190802,000000,11.4588,11.568,11.306,11.4806,109177.5754273191,0
+OCSL.US,D,20190805,000000,11.437,11.5244,11.1102,11.2194,191972.67577854067,0
+OCSL.US,D,20190806,000000,11.2627,11.3346,11.1974,11.2409,165977.29792148937,0
+OCSL.US,D,20190807,000000,11.2627,11.6115,11.1326,11.5026,296840.3974435096,0
+OCSL.US,D,20190808,000000,11.5026,11.5898,11.3934,11.5026,190249.10153851422,0
+OCSL.US,D,20190809,000000,11.5026,11.5456,11.2194,11.2409,188663.61890604306,0
+OCSL.US,D,20190812,000000,11.2627,11.2845,10.9578,10.9795,261445.6086499744,0
+OCSL.US,D,20190813,000000,11.0011,11.2194,10.9139,11.2194,250226.03280116065,0
+OCSL.US,D,20190814,000000,11.1535,11.1535,10.9139,11.1102,245983.02125311035,0
+OCSL.US,D,20190815,000000,11.0011,11.437,11.0011,11.2194,212904.57227031875,0
+OCSL.US,D,20190816,000000,11.2409,11.306,11.1535,11.1974,160433.80131400286,0
+OCSL.US,D,20190819,000000,11.2194,11.3934,11.1974,11.3283,152912.95041112707,0
+OCSL.US,D,20190820,000000,11.3283,11.5026,11.3283,11.4157,102390.51982202615,0
+OCSL.US,D,20190821,000000,11.4806,11.535,11.3498,11.437,121565.05370172161,0
+OCSL.US,D,20190822,000000,11.4806,11.5244,11.2951,11.306,123596.39593943027,0
+OCSL.US,D,20190823,000000,11.3498,11.3929,11.2194,11.2845,92177.98436659202,0
+OCSL.US,D,20190826,000000,11.306,11.5456,11.1326,11.1535,139433.5935482764,0
+OCSL.US,D,20190827,000000,11.1756,11.2627,11.0452,11.0667,106283.16064240018,0
+OCSL.US,D,20190828,000000,11.0887,11.1974,11.0011,11.1535,117715.75014116426,0
+OCSL.US,D,20190829,000000,11.2194,11.2409,11.1535,11.1974,82412.77757605056,0
+OCSL.US,D,20190830,000000,11.2409,11.3283,11.1974,11.306,83177.42312638591,0
+OCSL.US,D,20190903,000000,11.306,11.3283,11.2082,11.3283,93501.23985067544,0
+OCSL.US,D,20190904,000000,11.3283,11.4773,11.2845,11.3714,173300.92756570908,0
+OCSL.US,D,20190905,000000,11.4588,11.5244,11.3934,11.4157,124806.53383009015,0
+OCSL.US,D,20190906,000000,11.4157,11.4264,11.2409,11.3714,111508.23856969844,0
+OCSL.US,D,20190909,000000,11.3934,11.4588,11.3714,11.4157,79422.13938374119,0
+OCSL.US,D,20190910,000000,11.4157,11.4806,11.3714,11.4157,114624.48136249553,0
+OCSL.US,D,20190911,000000,11.437,11.6333,11.3934,11.6333,141999.67350034034,0
+OCSL.US,D,20190912,000000,11.6771,11.6992,11.5443,11.6554,100928.43820055823,0
+OCSL.US,D,20190913,000000,11.6771,11.7221,11.6333,11.6771,122627.18383215615,0
+OCSL.US,D,20190916,000000,11.6771,11.7221,11.6333,11.6992,97839.37301137396,0
+OCSL.US,D,20190917,000000,11.7221,11.7444,11.5004,11.5886,125925.59002215441,0
+OCSL.US,D,20190918,000000,11.611,11.6554,11.4773,11.6333,93532.09010342458,0
+OCSL.US,D,20190919,000000,11.6554,11.6554,11.4775,11.5004,90292.81356453385,0
+OCSL.US,D,20190920,000000,11.5004,11.5443,11.4108,11.4775,148228.85370171448,0
+OCSL.US,D,20190923,000000,11.5004,11.5443,11.367,11.4555,160145.49835674118,0
+OCSL.US,D,20190924,000000,11.4555,11.5004,11.3221,11.3444,88490.64463297935,0
+OCSL.US,D,20190925,000000,11.3444,11.367,11.2333,11.3444,133246.6488119767,0
+OCSL.US,D,20190926,000000,11.3444,11.5886,11.3221,11.5663,242305.23040725477,0
+OCSL.US,D,20190927,000000,11.5886,11.6442,11.5222,11.5443,201422.40200820426,0
+OCSL.US,D,20190930,000000,11.6554,11.6554,11.4555,11.5004,248130.4192035529,0
+OCSL.US,D,20191001,000000,11.5222,11.5663,11.3891,11.3891,132873.14039473687,0
+OCSL.US,D,20191002,000000,11.367,11.5004,11.1451,11.2333,218806.51943358014,0
+OCSL.US,D,20191003,000000,11.2783,11.3444,11.1007,11.1451,213696.76268918326,0
+OCSL.US,D,20191004,000000,11.1222,11.3444,11.1222,11.3221,203773.26472083674,0
+OCSL.US,D,20191007,000000,11.3003,11.4555,11.2556,11.4108,100108.33564825167,0
+OCSL.US,D,20191008,000000,11.367,11.4108,11.2556,11.2783,68518.04409580196,0
+OCSL.US,D,20191009,000000,11.2783,11.388,11.1889,11.3003,135158.62995273137,0
+OCSL.US,D,20191010,000000,11.4108,11.5443,11.3444,11.5222,198063.39710744328,0
+OCSL.US,D,20191011,000000,11.5443,11.611,11.5004,11.5004,185517.26039032277,0
+OCSL.US,D,20191014,000000,11.5004,11.5388,11.3221,11.4108,84692.7581603439,0
+OCSL.US,D,20191015,000000,11.4332,11.5222,11.4108,11.5004,98679.675133937,0
+OCSL.US,D,20191016,000000,11.4775,11.5663,11.4332,11.4332,111024.55067834546,0
+OCSL.US,D,20191017,000000,11.4555,11.5443,11.367,11.4555,113776.83394166316,0
+OCSL.US,D,20191018,000000,11.4555,11.6554,11.4321,11.5004,209010.46239028955,0
+OCSL.US,D,20191021,000000,11.5222,11.5775,11.4775,11.5222,138696.49286646684,0
+OCSL.US,D,20191022,000000,11.5222,11.5663,11.4775,11.5443,103756.74530101326,0
+OCSL.US,D,20191023,000000,11.5222,11.5222,11.4108,11.4332,126802.98590100034,0
+OCSL.US,D,20191024,000000,11.4332,11.5222,11.367,11.4775,119298.29465432504,0
+OCSL.US,D,20191025,000000,11.4332,11.5443,11.4223,11.5004,167081.6635170017,0
+OCSL.US,D,20191028,000000,11.5222,11.5443,11.4555,11.4775,200982.4186415809,0
+OCSL.US,D,20191029,000000,11.4775,11.5222,11.3221,11.3891,147337.50175615252,0
+OCSL.US,D,20191030,000000,11.367,11.5663,11.3553,11.5222,166705.5842453644,0
+OCSL.US,D,20191031,000000,11.5443,11.5663,11.4108,11.4775,100168.19982918513,0
+OCSL.US,D,20191101,000000,11.5004,11.5663,11.4555,11.5443,129968.80945714786,0
+OCSL.US,D,20191104,000000,11.5443,11.611,11.5113,11.5886,178254.59672177874,0
+OCSL.US,D,20191105,000000,11.5663,11.5663,11.3891,11.3891,122741.03595540897,0
+OCSL.US,D,20191106,000000,11.3891,11.5443,11.3891,11.5222,155539.99633886668,0
+OCSL.US,D,20191107,000000,11.5443,11.611,11.4555,11.611,146463.41126152992,0
+OCSL.US,D,20191108,000000,11.611,11.6333,11.5443,11.6333,74800.84497457583,0
+OCSL.US,D,20191111,000000,11.5886,11.6554,11.5222,11.6554,171981.34473075866,0
+OCSL.US,D,20191112,000000,11.6554,11.7221,11.6159,11.6771,129384.85824435516,0
+OCSL.US,D,20191113,000000,11.6554,11.7221,11.5886,11.6554,236375.3711105513,0
+OCSL.US,D,20191114,000000,11.6554,11.7882,11.6554,11.7665,144085.73821019428,0
+OCSL.US,D,20191115,000000,11.7665,11.7665,11.6333,11.6771,164031.16114376218,0
+OCSL.US,D,20191118,000000,11.6554,11.8331,11.6333,11.7665,207583.27093563008,0
+OCSL.US,D,20191119,000000,11.7665,11.777,11.6442,11.7221,247239.06725798428,0
+OCSL.US,D,20191120,000000,11.611,11.7665,11.4775,11.611,924257.7800386755,0
+OCSL.US,D,20191121,000000,11.611,11.6771,11.5222,11.6554,410687.74624861224,0
+OCSL.US,D,20191122,000000,11.6333,11.6771,11.5443,11.6554,371088.8759878778,0
+OCSL.US,D,20191125,000000,11.6992,11.7221,11.5886,11.611,237455.4972217645,0
+OCSL.US,D,20191126,000000,11.5663,11.6554,11.5443,11.6554,162178.30965410837,0
+OCSL.US,D,20191127,000000,11.6554,11.7665,11.5443,11.7106,180699.11198740758,0
+OCSL.US,D,20191129,000000,11.6992,11.7665,11.6771,11.7665,77453.59944627307,0
+OCSL.US,D,20191202,000000,11.7665,11.7665,11.6219,11.6554,174610.59424798272,0
+OCSL.US,D,20191203,000000,11.6333,11.688,11.5663,11.6333,109209.89473972678,0
+OCSL.US,D,20191204,000000,11.611,11.6554,11.5663,11.611,160246.4962080135,0
+OCSL.US,D,20191205,000000,11.6333,11.6554,11.5222,11.5443,112990.88702632912,0
+OCSL.US,D,20191206,000000,11.6771,11.7221,11.611,11.6663,197039.46252803053,0
+OCSL.US,D,20191209,000000,11.6771,11.7444,11.611,11.7444,126860.27922753972,0
+OCSL.US,D,20191210,000000,11.7444,11.7444,11.6333,11.6992,103472.11499288789,0
+OCSL.US,D,20191211,000000,11.6992,11.6992,11.5886,11.6554,163276.79901100654,0
+OCSL.US,D,20191212,000000,11.7572,11.9151,11.7346,11.9151,196232.9487775304,0
+OCSL.US,D,20191213,000000,11.9151,11.9829,11.8702,11.938,128399.48648088051,0
+OCSL.US,D,20191216,000000,11.938,12.0733,11.9151,12.0733,287068.94714944105,0
+OCSL.US,D,20191217,000000,12.0733,12.4806,12.0513,12.4352,872520.4371150462,0
+OCSL.US,D,20191218,000000,12.4352,12.4352,12.2996,12.4128,481614.31364845234,0
+OCSL.US,D,20191219,000000,12.4128,12.4352,12.3222,12.3448,175395.80663349087,0
+OCSL.US,D,20191220,000000,12.3448,12.4806,12.2996,12.4806,543504.695111562,0
+OCSL.US,D,20191223,000000,12.4128,12.4572,12.3674,12.4128,189651.5615239151,0
+OCSL.US,D,20191224,000000,12.4352,12.4352,12.2541,12.2541,86637.4258784159,0
+OCSL.US,D,20191226,000000,12.2094,12.3674,12.1411,12.3222,250652.42736597426,0
+OCSL.US,D,20191227,000000,12.3448,12.4017,12.2767,12.3674,231617.82141839885,0
+OCSL.US,D,20191230,000000,12.3222,12.3674,12.2767,12.3448,347070.11789639655,0
+OCSL.US,D,20191231,000000,12.3902,12.3902,12.2541,12.3448,307363.63901593967,0
+OCSL.US,D,20200102,000000,12.3448,12.4128,12.2996,12.3902,281131.7425544616,0
+OCSL.US,D,20200103,000000,12.3222,12.3902,12.2996,12.3674,209812.56896182412,0
+OCSL.US,D,20200106,000000,12.3222,12.4352,12.3107,12.3674,153398.10736212856,0
+OCSL.US,D,20200107,000000,12.3222,12.3674,12.2541,12.3448,227541.91540608476,0
+OCSL.US,D,20200108,000000,12.2996,12.4352,12.2996,12.3902,240587.8996707621,0
+OCSL.US,D,20200109,000000,12.4128,12.4352,12.3448,12.4128,198573.8953374961,0
+OCSL.US,D,20200110,000000,12.4352,12.4806,12.3222,12.4128,309839.37179923395,0
+OCSL.US,D,20200113,000000,12.3902,12.4806,12.3448,12.4128,270558.1856888585,0
+OCSL.US,D,20200114,000000,12.4128,12.4352,12.2767,12.3448,245534.22352855912,0
+OCSL.US,D,20200115,000000,12.5934,12.5934,12.4352,12.5482,371728.2842026384,0
+OCSL.US,D,20200116,000000,12.5711,12.6388,12.5258,12.6162,380382.88189415046,0
+OCSL.US,D,20200117,000000,12.6388,12.6388,12.4806,12.5711,284021.015630589,0
+OCSL.US,D,20200121,000000,12.5482,12.5934,12.4806,12.5482,198154.47880604552,0
+OCSL.US,D,20200122,000000,12.5482,12.6503,12.5032,12.6388,279064.40835521225,0
+OCSL.US,D,20200123,000000,12.6388,12.6388,12.5258,12.5934,126815.47290806453,0
+OCSL.US,D,20200124,000000,12.6162,12.6614,12.5934,12.6048,116443.91174499942,0
+OCSL.US,D,20200127,000000,12.5711,12.6135,12.424,12.4572,241430.0381178933,0
+OCSL.US,D,20200128,000000,12.4806,12.5482,12.4572,12.5482,125296.83248988984,0
+OCSL.US,D,20200129,000000,12.5258,12.5934,12.5032,12.5482,233006.81732203654,0
+OCSL.US,D,20200130,000000,12.5482,12.6388,12.5032,12.5482,194312.88780867378,0
+OCSL.US,D,20200131,000000,12.5258,12.6843,12.5032,12.6614,306973.2364126668,0
+OCSL.US,D,20200203,000000,12.6388,12.729,12.5822,12.729,184575.22588666476,0
+OCSL.US,D,20200204,000000,12.7744,12.7744,12.5934,12.6843,153629.48425776718,0
+OCSL.US,D,20200205,000000,12.6843,12.7744,12.6162,12.7744,253984.9891929417,0
+OCSL.US,D,20200206,000000,12.5934,12.7518,12.3222,12.3902,562128.6988856046,0
+OCSL.US,D,20200207,000000,12.3448,12.4806,12.1634,12.2996,407426.80107977317,0
+OCSL.US,D,20200210,000000,12.2767,12.2996,12.0733,12.0962,363644.4161870556,0
+OCSL.US,D,20200211,000000,12.0962,12.2094,12.0733,12.1188,174229.74053247026,0
+OCSL.US,D,20200212,000000,12.1634,12.1634,12.0733,12.0733,151903.33916335,0
+OCSL.US,D,20200213,000000,12.0962,12.1863,12.0733,12.1188,264143.53670605976,0
+OCSL.US,D,20200214,000000,12.1634,12.2094,12.0962,12.2094,281150.1058001465,0
+OCSL.US,D,20200218,000000,12.2094,12.2094,12.1188,12.1634,292911.76466159156,0
+OCSL.US,D,20200219,000000,12.1411,12.1645,12.0286,12.1188,175234.94460128507,0
+OCSL.US,D,20200220,000000,12.1188,12.1863,12.0962,12.1411,387850.84664944914,0
+OCSL.US,D,20200221,000000,12.0962,12.0962,11.9829,12.0962,203309.77639974022,0
+OCSL.US,D,20200224,000000,12.0286,12.0286,11.6439,11.8476,371183.9976005161,0
+OCSL.US,D,20200225,000000,11.8476,11.8931,11.5081,11.6665,440860.39523413964,0
+OCSL.US,D,20200226,000000,11.8247,11.9151,11.7114,11.7346,339987.0467706463,0
+OCSL.US,D,20200227,000000,11.7114,11.8476,11.1691,11.5535,806322.772744044,0
+OCSL.US,D,20200228,000000,11.3951,11.4857,11.0789,11.0789,1234240.01788936,0
+OCSL.US,D,20200302,000000,11.0789,11.4176,11.0675,11.3501,947136.5478380302,0
+OCSL.US,D,20200303,000000,11.3725,11.5764,11.2595,11.3275,413663.3265794367,0
+OCSL.US,D,20200304,000000,11.4176,11.7114,11.339,11.6665,382452.41968284757,0
+OCSL.US,D,20200305,000000,11.4405,11.5987,11.4405,11.5309,274285.9245629774,0
+OCSL.US,D,20200306,000000,11.5309,11.5309,11.1802,11.2818,340254.41562781227,0
+OCSL.US,D,20200309,000000,10.7623,10.8074,10.1967,10.2422,547364.649354602,0
+OCSL.US,D,20200310,000000,10.5134,10.6487,10.0279,10.2422,773496.6347569701,0
+OCSL.US,D,20200311,000000,10.1063,10.1967,9.90294,10.0388,303518.7426343446,0
+OCSL.US,D,20200312,000000,9.6576,9.6576,8.75637,8.89497,676214.0353547526,0
+OCSL.US,D,20200313,000000,9.28782,9.51876,8.9178,9.47244,425287.62836317904,0
+OCSL.US,D,20200316,000000,8.08599,8.96493,8.08599,8.68719,628890.4821640762,0
+OCSL.US,D,20200317,000000,8.87205,8.94096,8.36373,8.89497,507784.14233951585,0
+OCSL.US,D,20200318,000000,8.66379,8.66379,6.58491,6.58491,1645163.5482125364,0
+OCSL.US,D,20200319,000000,6.69981,7.27758,5.92626,6.53859,2298361.0914253723,0
+OCSL.US,D,20200320,000000,6.60777,7.64736,5.68338,5.79879,2281599.1207637675,0
+OCSL.US,D,20200323,000000,5.82198,6.27012,5.38359,5.4525,791176.0331729574,0
+OCSL.US,D,20200324,000000,5.79879,6.65406,5.53335,5.6145,3026200.8211699994,0
+OCSL.US,D,20200325,000000,5.89167,7.27758,5.84535,6.81576,1299553.6756130797,0
+OCSL.US,D,20200326,000000,6.95466,9.05667,6.95466,8.10912,1166420.1443945132,0
+OCSL.US,D,20200327,000000,8.13225,8.70597,7.64736,8.01711,1032633.6161593664,0
+OCSL.US,D,20200330,000000,8.13225,8.20743,7.61304,7.64736,550448.5728350182,0
+OCSL.US,D,20200331,000000,7.73964,7.85535,7.42791,7.48587,447193.5114061065,0
+OCSL.US,D,20200401,000000,7.2084,7.52046,7.16214,7.43931,368109.62300785707,0
+OCSL.US,D,20200402,000000,7.39332,7.69362,6.95466,7.18527,564449.4458753172,0
+OCSL.US,D,20200403,000000,7.509,7.55613,6.91926,7.13898,417426.322885307,0
+OCSL.US,D,20200406,000000,7.30074,7.69362,7.2084,7.55478,412333.82759183284,0
+OCSL.US,D,20200407,000000,7.85535,8.41029,7.73964,7.83222,462186.7342432466,0
+OCSL.US,D,20200408,000000,8.13225,8.52519,7.83222,8.22513,467865.0170740683,0
+OCSL.US,D,20200409,000000,8.45577,9.58818,8.45577,8.77947,1410733.2120849667,0
+OCSL.US,D,20200413,000000,8.50233,8.94096,8.202,8.89497,1242202.3212184643,0
+OCSL.US,D,20200414,000000,8.9178,9.19527,8.64093,8.82579,347331.97777986806,0
+OCSL.US,D,20200415,000000,8.75637,8.88351,8.43315,8.66379,251141.2569661154,0
+OCSL.US,D,20200416,000000,8.66379,9.03381,8.65236,8.84892,230097.71194056896,0
+OCSL.US,D,20200417,000000,9.01041,9.26469,8.54832,9.01041,326118.02183435863,0
+OCSL.US,D,20200420,000000,8.77947,8.9178,8.41029,8.52519,667034.9833664984,0
+OCSL.US,D,20200421,000000,8.52519,8.77947,8.43315,8.68719,267485.28015587473,0
+OCSL.US,D,20200422,000000,8.75637,8.75637,8.31741,8.47863,261140.77877159923,0
+OCSL.US,D,20200423,000000,8.36373,8.57175,8.24799,8.50233,310266.1336289605,0
+OCSL.US,D,20200424,000000,8.54832,9.03381,8.54832,8.84892,216631.94387952474,0
+OCSL.US,D,20200427,000000,8.96493,9.5073,8.96493,9.31101,423045.10880008823,0
+OCSL.US,D,20200428,000000,9.40305,9.56745,9.05667,9.12585,287224.66747285536,0
+OCSL.US,D,20200429,000000,9.26496,9.63801,9.26496,9.28782,213459.14229001754,0
+OCSL.US,D,20200430,000000,9.28782,9.33387,8.9178,9.26496,310448.66429107136,0
+OCSL.US,D,20200501,000000,9.31101,9.33387,8.98752,9.33387,354702.9845979304,0
+OCSL.US,D,20200504,000000,9.24156,9.43785,9.03381,9.40305,413414.6882328853,0
+OCSL.US,D,20200505,000000,9.42645,9.84222,9.33387,9.51876,617973.5326041265,0
+OCSL.US,D,20200506,000000,9.51876,9.72678,9.33387,9.63444,359479.99933052,0
+OCSL.US,D,20200507,000000,9.42645,9.81933,9.19527,9.33387,509827.2370545061,0
+OCSL.US,D,20200508,000000,9.44931,9.88848,9.28782,9.86481,367898.07841760194,0
+OCSL.US,D,20200511,000000,9.81933,10.0157,9.70362,9.86481,274940.7579041159,0
+OCSL.US,D,20200512,000000,9.81933,9.81933,9.29928,9.49587,333676.3337584237,0
+OCSL.US,D,20200513,000000,9.51876,9.58818,8.9178,9.19527,336287.2200299795,0
+OCSL.US,D,20200514,000000,9.17211,9.32568,8.82579,9.24156,214599.49984707386,0
+OCSL.US,D,20200515,000000,9.17211,9.44931,9.0801,9.38043,152858.96246881105,0
+OCSL.US,D,20200518,000000,9.51876,9.83079,9.51876,9.77304,321534.5557112988,0
+OCSL.US,D,20200519,000000,10.0276,10.166,9.73794,9.7965,319520.8421894492,0
+OCSL.US,D,20200520,000000,9.95766,10.0502,9.74964,9.98106,265453.5706532531,0
+OCSL.US,D,20200521,000000,9.91164,10.1308,9.88848,10.0042,107265.22702164811,0
+OCSL.US,D,20200522,000000,10.0734,10.166,10.0042,10.096,88173.32774753335,0
+OCSL.US,D,20200526,000000,10.2351,10.4197,10.1308,10.1891,227030.315381293,0
+OCSL.US,D,20200527,000000,10.374,10.4429,10.1191,10.3969,364275.7445736909,0
+OCSL.US,D,20200528,000000,10.5818,10.5818,10.3271,10.3969,173242.53244442746,0
+OCSL.US,D,20200529,000000,10.4429,10.5703,10.3043,10.4663,234741.7767743849,0
+OCSL.US,D,20200601,000000,10.3969,10.6509,10.374,10.5818,316783.6167875964,0
+OCSL.US,D,20200602,000000,10.628,10.628,10.2811,10.3508,179468.40726157828,0
+OCSL.US,D,20200603,000000,10.3969,10.5352,10.2351,10.4197,236943.52993205315,0
+OCSL.US,D,20200604,000000,10.3508,10.5583,10.3271,10.4892,164371.61571876172,0
+OCSL.US,D,20200605,000000,10.6509,10.8821,10.6046,10.7661,275534.9925344917,0
+OCSL.US,D,20200608,000000,10.8589,11.3207,10.7661,11.113,250470.2639687731,0
+OCSL.US,D,20200609,000000,11.0901,11.0901,10.8126,10.9509,136755.13053261154,0
+OCSL.US,D,20200610,000000,10.9281,10.9281,10.5123,10.7435,593374.4959489922,0
+OCSL.US,D,20200611,000000,10.5121,10.5818,10.2231,10.3043,443836.7100948633,0
+OCSL.US,D,20200612,000000,10.576,10.7884,10.2218,10.6465,233413.74684641958,0
+OCSL.US,D,20200615,000000,10.5523,10.6226,10.2926,10.5289,123442.1446756712,0
+OCSL.US,D,20200616,000000,10.7174,10.9537,10.5289,10.6465,135300.39420942627,0
+OCSL.US,D,20200617,000000,10.6939,10.7247,10.2926,10.5052,132274.86585030847,0
+OCSL.US,D,20200618,000000,10.5289,10.5523,10.3636,10.4339,177422.00716240465,0
+OCSL.US,D,20200619,000000,10.9066,10.9537,10.5292,10.8592,265244.5969173554,0
+OCSL.US,D,20200622,000000,10.7884,10.7884,10.576,10.6465,124091.46904310519,0
+OCSL.US,D,20200623,000000,10.7174,10.7884,10.4579,10.6465,168774.02023936267,0
+OCSL.US,D,20200624,000000,10.5992,10.5992,10.2926,10.3988,300912.6308066874,0
+OCSL.US,D,20200625,000000,10.3868,10.6226,10.3514,10.5523,47215.577306091094,0
+OCSL.US,D,20200626,000000,10.5523,10.5992,10.2338,10.316,182939.7952259335,0
+OCSL.US,D,20200629,000000,10.316,10.6109,10.2926,10.4579,218154.25694683907,0
+OCSL.US,D,20200630,000000,10.576,10.6705,10.4478,10.5523,140960.681059466,0
+OCSL.US,D,20200701,000000,10.5992,10.6346,10.4061,10.4816,201330.21851486314,0
+OCSL.US,D,20200702,000000,10.576,10.6226,10.4222,10.4339,115653.92491561273,0
+OCSL.US,D,20200706,000000,10.3868,10.5052,10.3868,10.4105,175343.2877508267,0
+OCSL.US,D,20200707,000000,10.3868,10.4459,10.316,10.316,210890.1242186399,0
+OCSL.US,D,20200708,000000,10.3397,10.3868,10.2455,10.3868,199669.07931017093,0
+OCSL.US,D,20200709,000000,10.3868,10.3868,10.1627,10.2218,153925.13251330153,0
+OCSL.US,D,20200710,000000,10.2218,10.3397,10.1279,10.316,132064.79031967188,0
+OCSL.US,D,20200713,000000,10.316,10.3868,10.1396,10.1513,127705.72305889094,0
+OCSL.US,D,20200714,000000,10.2455,10.3636,10.1513,10.3636,173479.05104885763,0
+OCSL.US,D,20200715,000000,10.3868,10.5289,10.2926,10.4579,259214.10703429588,0
+OCSL.US,D,20200716,000000,10.3868,10.5289,10.316,10.4816,124018.75059019125,0
+OCSL.US,D,20200717,000000,10.4816,10.5523,10.3868,10.5052,116735.15282156486,0
+OCSL.US,D,20200720,000000,10.4816,10.5523,10.4339,10.4816,115157.75001719559,0
+OCSL.US,D,20200721,000000,10.4816,10.5289,10.3636,10.4816,140683.39604961994,0
+OCSL.US,D,20200722,000000,10.3636,10.7174,10.3636,10.6705,139523.5734521331,0
+OCSL.US,D,20200723,000000,10.7174,10.8592,10.6656,10.7884,103823.58751530308,0
+OCSL.US,D,20200724,000000,10.6226,10.8118,10.5992,10.7884,209751.60298615173,0
+OCSL.US,D,20200727,000000,10.741,10.8118,10.5975,10.741,144627.82122282218,0
+OCSL.US,D,20200728,000000,10.741,10.741,10.6226,10.6939,89533.67698790632,0
+OCSL.US,D,20200729,000000,10.7174,10.741,10.6465,10.741,97365.96853760403,0
+OCSL.US,D,20200730,000000,10.4816,10.8238,10.4342,10.7644,120833.09472870023,0
+OCSL.US,D,20200731,000000,10.7644,10.8118,10.6705,10.6939,86965.76071127091,0
+OCSL.US,D,20200803,000000,10.741,10.8475,10.7056,10.8118,158206.339612377,0
+OCSL.US,D,20200804,000000,10.7884,10.8592,10.6939,10.8355,121772.55837796412,0
+OCSL.US,D,20200805,000000,10.8118,10.9771,10.7644,10.8826,185005.2931006147,0
+OCSL.US,D,20200806,000000,10.8118,11.1658,10.8118,11.1189,290229.6289967937,0
+OCSL.US,D,20200807,000000,11.0953,11.5674,11.0716,11.3311,577716.5236180169,0
+OCSL.US,D,20200810,000000,11.709,12.299,11.709,12.1577,596790.7941762758,0
+OCSL.US,D,20200811,000000,12.2046,12.3347,12.063,12.1811,458967.2900096994,0
+OCSL.US,D,20200812,000000,12.2519,12.2756,11.7918,11.8979,540235.6701146311,0
+OCSL.US,D,20200813,000000,11.874,11.9919,11.874,11.9682,162117.34367843266,0
+OCSL.US,D,20200814,000000,11.874,11.9919,11.8035,11.874,536006.6146332934,0
+OCSL.US,D,20200817,000000,11.8979,12.063,11.6613,11.8503,222062.69015850066,0
+OCSL.US,D,20200818,000000,11.874,11.8939,11.7329,11.8035,280240.39060889627,0
+OCSL.US,D,20200819,000000,11.8035,11.8979,11.6379,11.7329,177414.29459921905,0
+OCSL.US,D,20200820,000000,11.6379,11.8979,11.6379,11.7564,73585.19811020813,0
+OCSL.US,D,20200821,000000,11.78,11.9214,11.78,11.874,125292.42531092757,0
+OCSL.US,D,20200824,000000,11.9919,12.0749,11.9214,12.0398,165467.53422126247,0
+OCSL.US,D,20200825,000000,12.063,12.063,11.8503,11.9448,84211.64112338502,0
+OCSL.US,D,20200826,000000,11.9919,12.0866,11.8503,11.8979,108403.74825413626,0
+OCSL.US,D,20200827,000000,11.874,11.9214,11.709,11.7564,161248.39489260493,0
+OCSL.US,D,20200828,000000,11.8035,11.8979,11.709,11.8269,163350.98652357236,0
+OCSL.US,D,20200831,000000,11.8269,11.874,11.7564,11.8035,122418.94462608773,0
+OCSL.US,D,20200901,000000,11.8269,11.874,11.709,11.8035,232070.65905699937,0
+OCSL.US,D,20200902,000000,11.8035,11.8386,11.6379,11.78,236716.19295047046,0
+OCSL.US,D,20200903,000000,11.8035,11.8503,11.6733,11.7564,173008.95195931106,0
+OCSL.US,D,20200904,000000,11.8269,11.8503,11.5911,11.6145,266110.60758387274,0
+OCSL.US,D,20200908,000000,11.6379,11.8035,11.6145,11.6856,147743.69675070632,0
+OCSL.US,D,20200909,000000,11.7329,11.8269,11.6856,11.6856,127704.62126414872,0
+OCSL.US,D,20200910,000000,11.7329,11.7918,11.5791,11.6145,232281.4691174652,0
+OCSL.US,D,20200911,000000,11.6856,11.8035,11.6856,11.7329,140403.9074502861,0
+OCSL.US,D,20200914,000000,11.9377,12.1784,11.8653,12.0581,251894.51730412547,0
+OCSL.US,D,20200915,000000,12.1544,12.1784,11.841,11.9135,168320.44807093288,0
+OCSL.US,D,20200916,000000,11.9377,11.9617,11.841,11.9135,275017.51627107913,0
+OCSL.US,D,20200917,000000,11.8171,11.9617,11.7689,11.7931,112416.11743637723,0
+OCSL.US,D,20200918,000000,11.7449,11.9336,11.5638,11.841,331915.29849720804,0
+OCSL.US,D,20200921,000000,11.841,11.9377,11.6483,11.7207,141777.47822754917,0
+OCSL.US,D,20200922,000000,11.6965,11.853,11.5758,11.5998,115039.49071498384,0
+OCSL.US,D,20200923,000000,11.6483,11.7931,11.4552,11.4552,149368.10946403522,0
+OCSL.US,D,20200924,000000,11.4552,11.5034,11.3107,11.4071,88029.35990136398,0
+OCSL.US,D,20200925,000000,11.3828,11.4794,11.3828,11.431,74974.1940138458,0
+OCSL.US,D,20200928,000000,11.5519,11.841,11.5034,11.7449,111369.04516740429,0
+OCSL.US,D,20200929,000000,11.6725,11.7207,11.5277,11.6725,82980.20186772979,0
+OCSL.US,D,20200930,000000,11.7689,11.9497,11.6483,11.6725,174798.2666188884,0
+OCSL.US,D,20201001,000000,11.7207,11.9012,11.5758,11.8892,189688.655280198,0
+OCSL.US,D,20201002,000000,11.7689,11.841,11.6965,11.7931,74935.26393299141,0
+OCSL.US,D,20201005,000000,11.841,11.8892,11.6725,11.7449,72924.85579536181,0
+OCSL.US,D,20201006,000000,11.7449,11.7931,11.6121,11.624,71377.20144900613,0
+OCSL.US,D,20201007,000000,11.7207,11.7809,11.6121,11.6483,98236.3863830936,0
+OCSL.US,D,20201008,000000,11.6965,11.8892,11.624,11.8892,112832.59584852408,0
+OCSL.US,D,20201009,000000,11.8653,11.8854,11.7689,11.841,63610.65031885602,0
+OCSL.US,D,20201012,000000,11.8892,11.8892,11.5277,11.6725,182462.35083811433,0
+OCSL.US,D,20201013,000000,11.6483,11.7689,11.5758,11.7207,104519.55452678044,0
+OCSL.US,D,20201014,000000,11.8892,11.9617,11.841,11.8653,179923.81575457286,0
+OCSL.US,D,20201015,000000,11.8171,11.8814,11.7931,11.8171,108215.70861832095,0
+OCSL.US,D,20201016,000000,11.7931,11.8892,11.7207,11.7207,96077.60322032572,0
+OCSL.US,D,20201019,000000,11.7449,11.7569,11.5034,11.5519,131180.04914254995,0
+OCSL.US,D,20201020,000000,11.5998,11.6483,11.4794,11.5998,71147.66087793901,0
+OCSL.US,D,20201021,000000,11.5998,11.7087,11.5034,11.5277,119537.38411314262,0
+OCSL.US,D,20201022,000000,11.5519,11.7087,11.5519,11.6965,103636.28240931372,0
+OCSL.US,D,20201023,000000,11.7689,11.7689,11.5878,11.6483,125942.48420818751,0
+OCSL.US,D,20201026,000000,11.5758,11.624,11.4071,11.4552,98477.31216647936,0
+OCSL.US,D,20201027,000000,11.5034,11.5758,11.3343,11.3828,98052.01939641133,0
+OCSL.US,D,20201028,000000,11.3585,11.3828,10.973,10.973,447197.5513201692,0
+OCSL.US,D,20201029,000000,10.9973,11.3104,10.9488,11.214,240316.85816444646,0
+OCSL.US,D,20201030,000000,11.1416,11.214,10.9006,10.9973,167877.8938499188,0
+OCSL.US,D,20201102,000000,11.0212,11.214,11.0212,11.0452,102450.01673804664,0
+OCSL.US,D,20201103,000000,11.0934,11.2864,11.0934,11.214,92320.11588819655,0
+OCSL.US,D,20201104,000000,11.214,11.5998,11.1176,11.5998,86470.68760759599,0
+OCSL.US,D,20201105,000000,11.6965,11.9135,11.5851,11.8653,148868.99644630434,0
+OCSL.US,D,20201106,000000,11.8653,11.8653,11.6965,11.8171,133417.42699685256,0
+OCSL.US,D,20201109,000000,12.0823,12.3233,12.0823,12.2266,353921.4448615786,0
+OCSL.US,D,20201110,000000,12.2026,12.2993,12.1305,12.2753,154309.29161303406,0
+OCSL.US,D,20201111,000000,12.2266,12.7576,12.0581,12.5765,408526.7594963733,0
+OCSL.US,D,20201112,000000,12.4923,12.5405,12.1784,12.3475,94150.19695319315,0
+OCSL.US,D,20201113,000000,12.3475,12.5405,12.3475,12.4197,124755.11674217488,0
+OCSL.US,D,20201116,000000,12.4436,12.7091,12.4436,12.5885,278484.86432138516,0
+OCSL.US,D,20201117,000000,12.5405,12.5648,12.4923,12.5405,128797.60164733906,0
+OCSL.US,D,20201118,000000,12.5166,12.8218,12.3235,12.5166,240511.87583362812,0
+OCSL.US,D,20201119,000000,12.9743,13.3364,12.6851,12.8057,728499.7047946004,0
+OCSL.US,D,20201120,000000,12.9264,12.9985,12.7576,12.9743,330507.20481805946,0
+OCSL.US,D,20201123,000000,13.0228,13.2398,12.9743,13.1434,491034.6586850987,0
+OCSL.US,D,20201124,000000,13.1918,13.3846,13.047,13.2398,376542.39269149094,0
+OCSL.US,D,20201125,000000,13.2398,13.6016,13.1584,13.4568,413649.73777765024,0
+OCSL.US,D,20201127,000000,13.4086,13.481,13.3125,13.4325,91583.01520638364,0
+OCSL.US,D,20201130,000000,13.5777,13.5777,13.2882,13.5289,406246.4116471869,0
+OCSL.US,D,20201201,000000,13.6256,13.6496,13.3364,13.5289,275117.77959251887,0
+OCSL.US,D,20201202,000000,13.5289,13.5534,13.3846,13.4325,153380.84591118584,0
+OCSL.US,D,20201203,000000,13.4325,13.5289,13.3245,13.4325,299968.0254486353,0
+OCSL.US,D,20201204,000000,13.505,13.5534,13.3846,13.4568,222507.44796899924,0
+OCSL.US,D,20201207,000000,13.4568,13.5284,13.2882,13.505,294510.8360958725,0
+OCSL.US,D,20201208,000000,13.4568,13.5534,13.3726,13.5289,253597.52470898582,0
+OCSL.US,D,20201209,000000,13.5534,13.5534,13.3846,13.4325,129962.19868870113,0
+OCSL.US,D,20201210,000000,13.4086,13.517,13.3125,13.4325,246769.33543335402,0
+OCSL.US,D,20201211,000000,13.3607,13.517,13.2882,13.481,282782.5983415741,0
+OCSL.US,D,20201214,000000,13.53,13.6533,13.4647,13.481,210510.7395627826,0
+OCSL.US,D,20201215,000000,13.481,13.6289,13.481,13.6289,138960.55633941945,0
+OCSL.US,D,20201216,000000,13.6041,13.6533,13.5058,13.6041,122059.75954048026,0
+OCSL.US,D,20201217,000000,13.481,13.5545,13.481,13.53,164309.9152132601,0
+OCSL.US,D,20201218,000000,13.5055,13.6041,13.4317,13.6041,174880.53395955949,0
+OCSL.US,D,20201221,000000,13.5545,13.6289,13.4317,13.481,172590.26995768308,0
+OCSL.US,D,20201222,000000,13.53,13.5915,13.3825,13.4069,167108.1065907919,0
+OCSL.US,D,20201223,000000,13.4069,13.5545,13.3947,13.481,107989.47343147719,0
+OCSL.US,D,20201224,000000,13.53,13.6779,13.444,13.6779,117760.55646063611,0
+OCSL.US,D,20201228,000000,13.7024,13.7228,13.5793,13.5793,139879.45315351387,0
+OCSL.US,D,20201229,000000,13.53,13.6779,13.481,13.5545,201053.668034843,0
+OCSL.US,D,20201230,000000,13.5545,13.7024,13.5545,13.6779,142532.2076252178,0
+OCSL.US,D,20201231,000000,13.7762,13.8257,13.6533,13.7024,156529.40801639392,0
+OCSL.US,D,20210104,000000,13.8009,13.8502,13.7024,13.7762,202486.73572812325,0
+OCSL.US,D,20210105,000000,13.8009,13.9237,13.7762,13.8992,180475.81491987084,0
+OCSL.US,D,20210106,000000,13.973,13.9975,13.7024,13.7762,146379.3075962907,0
+OCSL.US,D,20210107,000000,13.7762,14.022,13.7762,14.022,166044.14013578586,0
+OCSL.US,D,20210108,000000,14.022,14.022,13.7516,13.7762,156305.37641902798,0
+OCSL.US,D,20210111,000000,13.8502,13.973,13.8502,13.973,220806.2768887104,0
+OCSL.US,D,20210112,000000,13.973,14.0716,13.6779,13.9237,212163.0644095436,0
+OCSL.US,D,20210113,000000,13.9975,14.0716,13.9237,14.0716,108579.30088288737,0
+OCSL.US,D,20210114,000000,14.0961,14.3172,14.0468,14.2924,658915.4906542845,0
+OCSL.US,D,20210115,000000,14.2679,14.3145,14.1206,14.1699,151879.4669439572,0
+OCSL.US,D,20210119,000000,14.1944,14.3913,14.0716,14.0961,216385.8763873408,0
+OCSL.US,D,20210120,000000,14.1206,14.1454,14.022,14.0961,111954.46543984888,0
+OCSL.US,D,20210121,000000,14.0961,14.2924,14.0961,14.1944,247798.4117215616,0
+OCSL.US,D,20210122,000000,14.1699,14.1699,14.0961,14.1206,170841.35443861532,0
+OCSL.US,D,20210125,000000,14.0716,14.1944,14.0468,14.1454,187329.71273946363,0
+OCSL.US,D,20210126,000000,14.2189,14.3153,14.1206,14.1944,277423.10145586025,0
+OCSL.US,D,20210127,000000,14.2434,14.3172,13.7762,13.7762,262165.0806159249,0
+OCSL.US,D,20210128,000000,13.7762,13.9237,13.4565,13.7762,343597.2608723694,0
+OCSL.US,D,20210129,000000,13.7762,13.9237,13.6041,13.6779,205095.41841018124,0
+OCSL.US,D,20210201,000000,14.022,14.2189,13.5793,13.973,211195.321361928,0
+OCSL.US,D,20210202,000000,13.973,14.5388,13.8502,14.3913,341883.6027850164,0
+OCSL.US,D,20210203,000000,14.4893,14.5879,14.2556,14.5879,196610.12984390653,0
+OCSL.US,D,20210204,000000,14.514,14.6744,14.1699,14.3667,710576.0752109906,0
+OCSL.US,D,20210205,000000,14.5388,14.8092,14.2434,14.7602,629726.0098427073,0
+OCSL.US,D,20210208,000000,14.7847,14.8092,14.5879,14.7112,232404.50286355885,0
+OCSL.US,D,20210209,000000,14.7602,14.7602,14.6374,14.6619,211785.1488133382,0
+OCSL.US,D,20210210,000000,14.7602,14.9818,14.6619,14.9818,338243.2729603567,0
+OCSL.US,D,20210211,000000,15.3257,15.3257,15.0063,15.1046,656090.1216731432,0
+OCSL.US,D,20210212,000000,15.0556,15.375,14.957,15.3257,384009.6229169904,0
+OCSL.US,D,20210216,000000,15.4243,15.4243,15.0801,15.2767,253781.5244307518,0
+OCSL.US,D,20210217,000000,15.3012,15.3012,14.9326,14.9818,214893.3117780367,0
+OCSL.US,D,20210218,000000,14.9818,15.0801,14.9326,15.0311,167275.57939144108,0
+OCSL.US,D,20210219,000000,15.0063,15.0801,14.957,15.0311,154375.03203259164,0
+OCSL.US,D,20210222,000000,15.1294,15.3257,14.9326,15.1784,306685.30072032136,0
+OCSL.US,D,20210223,000000,15.2029,15.2029,14.957,15.0063,254599.42339357393,0
+OCSL.US,D,20210224,000000,15.0801,15.2522,15.0311,15.2029,213918.59069706476,0
+OCSL.US,D,20210225,000000,15.2029,15.2767,14.9078,15.0311,229671.68464066833,0
+OCSL.US,D,20210226,000000,15.0801,15.2277,15.0063,15.1294,176971.00584837564,0
+OCSL.US,D,20210301,000000,15.2522,15.3012,15.1416,15.2277,162187.4912769525,0
+OCSL.US,D,20210302,000000,15.2277,15.375,15.1542,15.2522,244286.991881613,0
+OCSL.US,D,20210303,000000,15.2522,15.3998,15.2029,15.2277,223308.08548087857,0
+OCSL.US,D,20210304,000000,15.2767,15.375,15.0063,15.0801,270091.3919835353,0
+OCSL.US,D,20210305,000000,15.3257,15.3467,14.9374,15.1046,180959.87007614016,0
+OCSL.US,D,20210308,000000,15.1784,15.2767,15.0063,15.2767,268165.82204097416,0
+OCSL.US,D,20210309,000000,15.3012,15.4243,15.1907,15.338,242750.72274758262,0
+OCSL.US,D,20210310,000000,15.375,15.4858,15.289,15.3257,221073.64574588637,0
+OCSL.US,D,20210311,000000,15.4491,15.5229,15.3012,15.4981,358721.2300188121,0
+OCSL.US,D,20210312,000000,15.674,15.8651,15.6239,15.7241,424635.365876398,0
+OCSL.US,D,20210315,000000,15.7241,15.9495,15.699,15.8994,456292.13237824116,0
+OCSL.US,D,20210316,000000,15.9495,15.9495,15.5735,15.7241,292180.5402184061,0
+OCSL.US,D,20210317,000000,15.7491,15.7616,15.5234,15.6239,188553.8066968462,0
+OCSL.US,D,20210318,000000,15.6239,15.7491,15.3731,15.448,200782.25926361108,0
+OCSL.US,D,20210319,000000,15.4981,15.699,15.4981,15.5485,331935.4980674645,0
+OCSL.US,D,20210322,000000,15.674,15.699,15.5106,15.5988,231025.05584767828,0
+OCSL.US,D,20210323,000000,15.6489,15.6489,15.3731,15.448,311058.324047825,0
+OCSL.US,D,20210324,000000,15.448,15.6239,15.3731,15.3982,394960.36084897304,0
+OCSL.US,D,20210325,000000,15.3731,15.5485,15.3227,15.4856,389326.8843376398,0
+OCSL.US,D,20210326,000000,15.5234,15.5735,15.348,15.4355,470830.31398730306,0
+OCSL.US,D,20210329,000000,15.448,15.5988,15.3982,15.473,324037.4660982059,0
+OCSL.US,D,20210330,000000,15.473,15.5735,15.4229,15.5485,308882.2794341144,0
+OCSL.US,D,20210331,000000,15.6239,15.6239,15.448,15.5485,482379.69372865366,0
+OCSL.US,D,20210401,000000,15.5234,15.7491,15.5234,15.674,437510.57195622276,0
+OCSL.US,D,20210405,000000,15.8175,16.5262,15.7491,16.3005,946271.6389662285,0
+OCSL.US,D,20210406,000000,16.3759,16.426,16.0497,16.1755,296560.54157926614,0
+OCSL.US,D,20210407,000000,16.2504,16.401,16.1254,16.2754,312602.673009964,0
+OCSL.US,D,20210408,000000,16.3005,16.9279,16.2006,16.6517,927079.1091057876,0
+OCSL.US,D,20210409,000000,16.6517,16.7269,16.5137,16.6016,328323.44764116325,0
+OCSL.US,D,20210412,000000,16.7018,16.7519,16.4761,16.6517,595340.4650320595,0
+OCSL.US,D,20210413,000000,16.6517,16.6517,16.4135,16.5512,302076.8605831365,0
+OCSL.US,D,20210414,000000,16.5012,16.6016,16.3509,16.5012,544283.2967286167,0
+OCSL.US,D,20210415,000000,16.5512,16.6016,16.3509,16.5012,294631.2989875687,0
+OCSL.US,D,20210416,000000,16.5766,16.6517,16.5262,16.6016,266703.0058896803,0
+OCSL.US,D,20210419,000000,16.5766,16.8274,16.5512,16.7269,369551.13779418217,0
+OCSL.US,D,20210420,000000,16.8774,16.9028,16.7018,16.777,656811.7972285883,0
+OCSL.US,D,20210421,000000,16.802,16.8274,16.6768,16.777,341917.023892183,0
+OCSL.US,D,20210422,000000,16.7269,16.8524,16.627,16.7018,436513.8149804195,0
+OCSL.US,D,20210423,000000,16.8274,16.8274,16.7018,16.7519,463947.034974653,0
+OCSL.US,D,20210426,000000,16.8274,16.8274,16.7269,16.777,341578.03837682196,0
+OCSL.US,D,20210427,000000,16.7269,16.9529,16.7269,16.9028,928469.5740690638,0
+OCSL.US,D,20210428,000000,17.003,17.1282,16.8774,17.003,542545.0318919884,0
+OCSL.US,D,20210429,000000,17.0531,17.0531,16.9529,17.003,393680.8098896192,0
+OCSL.US,D,20210430,000000,16.9028,16.9529,16.7018,16.7018,253440.70259083263,0
+OCSL.US,D,20210503,000000,16.777,16.978,16.627,16.9028,369115.56160655105,0
+OCSL.US,D,20210504,000000,16.8274,16.8774,16.5012,16.6016,516324.5206428755,0
+OCSL.US,D,20210505,000000,16.627,16.9028,16.6016,16.8524,293248.91385237774,0
+OCSL.US,D,20210506,000000,16.9279,16.9904,16.627,16.8774,368998.4040990349,0
+OCSL.US,D,20210507,000000,16.9028,17.003,16.8274,16.9529,223518.5282764348,0
+OCSL.US,D,20210510,000000,17.003,17.1157,16.7269,16.7519,249732.79602205055,0
+OCSL.US,D,20210511,000000,16.6768,16.7519,16.3509,16.5137,345825.0898389416,0
+OCSL.US,D,20210512,000000,16.4761,16.5262,15.9746,16.0753,408130.8479194025,0
+OCSL.US,D,20210513,000000,16.3005,16.4511,16.1004,16.3509,501313.30182495335,0
+OCSL.US,D,20210514,000000,16.426,16.7018,16.3759,16.6016,217521.45950051854,0
+OCSL.US,D,20210517,000000,16.627,16.7269,16.5512,16.6517,237109.90093796345,0
+OCSL.US,D,20210518,000000,16.6768,16.802,16.5512,16.5766,274405.6529248477,0
+OCSL.US,D,20210519,000000,16.5512,16.6768,16.3759,16.6517,154454.72851886527,0
+OCSL.US,D,20210520,000000,16.6517,16.8274,16.5766,16.7269,236101.75874984157,0
+OCSL.US,D,20210521,000000,16.777,16.9028,16.6517,16.777,169399.83965231685,0
+OCSL.US,D,20210524,000000,16.802,16.8274,16.6768,16.802,158908.55012738146,0
+OCSL.US,D,20210525,000000,16.7519,16.8274,16.5137,16.5512,333429.8990013368,0
+OCSL.US,D,20210526,000000,16.5512,16.7269,16.4761,16.6768,239357.56220984578,0
+OCSL.US,D,20210527,000000,16.7519,16.8774,16.7018,16.8274,201539.9267805901,0
+OCSL.US,D,20210528,000000,16.9279,16.9529,16.7645,16.9028,265798.79967213457,0
+OCSL.US,D,20210601,000000,16.978,17.1533,16.8524,17.028,328506.71283309994,0
+OCSL.US,D,20210602,000000,17.0531,17.1282,16.9529,17.0531,231575.95321823738,0
+OCSL.US,D,20210603,000000,17.0531,17.1032,16.9028,16.9279,239101.94582990804,0
+OCSL.US,D,20210604,000000,17.003,17.0531,16.9153,17.028,137198.05201854528,0
+OCSL.US,D,20210607,000000,17.003,17.1786,17.003,17.0781,361461.76080487156,0
+OCSL.US,D,20210608,000000,17.1032,17.2037,17.0656,17.1282,264878.8010633012,0
+OCSL.US,D,20210609,000000,17.1282,17.1786,17.0531,17.1032,226023.64225282305,0
+OCSL.US,D,20210610,000000,17.2037,17.2788,16.978,17.003,326160.2572994331,0
+OCSL.US,D,20210611,000000,17.0781,17.3542,17.0781,17.1786,594151.628506415,0
+OCSL.US,D,20210614,000000,17.4852,17.4852,16.9994,17.2042,568715.2278480182,0
+OCSL.US,D,20210615,000000,17.1786,17.2554,16.9227,17.0506,312723.5031665698,0
+OCSL.US,D,20210616,000000,17.1018,17.281,16.9738,17.2298,474947.35366998595,0
+OCSL.US,D,20210617,000000,17.2042,17.3828,17.1451,17.3066,418578.43291958823,0
+OCSL.US,D,20210618,000000,17.113,17.3066,16.8078,16.8461,979310.4233383562,0
+OCSL.US,D,20210621,000000,16.9483,17.1658,16.8461,17.1018,352920.6479717127,0
+OCSL.US,D,20210622,000000,17.1274,17.1786,16.9866,17.153,356472.09968729457,0
+OCSL.US,D,20210623,000000,17.1786,17.281,17.1274,17.2042,224371.684670975,0
+OCSL.US,D,20210624,000000,17.3828,17.434,17.281,17.3575,230791.10809764222,0
+OCSL.US,D,20210625,000000,17.3322,17.4084,17.1786,17.2554,463631.55441376846,0
+OCSL.US,D,20210628,000000,17.2554,17.3319,16.9994,17.2554,369933.09330443357,0
+OCSL.US,D,20210629,000000,17.2554,17.3322,17.0765,17.1018,287744.3473257457,0
+OCSL.US,D,20210630,000000,17.2298,17.2298,16.9738,17.1018,265272.1417858812,0
+OCSL.US,D,20210701,000000,17.153,17.345,17.0506,17.1786,456234.4717867989,0
+OCSL.US,D,20210702,000000,17.1786,17.434,17.1318,17.4084,371802.47171519755,0
+OCSL.US,D,20210706,000000,17.434,17.434,17.281,17.3575,210240.4325862929,0
+OCSL.US,D,20210707,000000,17.3575,17.3828,17.153,17.1786,196952.78800839724,0
+OCSL.US,D,20210708,000000,17.025,17.1786,16.8971,16.9994,251105.99953440067,0
+OCSL.US,D,20210709,000000,17.1274,17.562,17.0506,17.4852,472622.1995013111,0
+OCSL.US,D,20210712,000000,17.562,17.6385,17.3575,17.6385,312979.11954651424,0
+OCSL.US,D,20210713,000000,17.4852,17.6641,17.3066,17.3322,231791.90498749478,0
+OCSL.US,D,20210714,000000,17.3575,17.4596,17.2042,17.2554,187578.7183509546,0
+OCSL.US,D,20210715,000000,17.2554,17.3066,17.025,17.153,263037.7020508956,0
+OCSL.US,D,20210716,000000,17.2042,17.3322,17.153,17.2554,168484.24822244907,0
+OCSL.US,D,20210719,000000,17.153,17.2039,16.8206,16.8971,265081.89856058144,0
+OCSL.US,D,20210720,000000,17.025,17.2554,16.9483,17.1786,372144.028084956,0
+OCSL.US,D,20210721,000000,17.281,17.4084,17.2554,17.281,123181.3865869386,0
+OCSL.US,D,20210722,000000,17.281,17.4084,17.2042,17.2042,143044.1749149225,0
+OCSL.US,D,20210723,000000,17.3066,17.4332,17.2298,17.3066,142707.3929890526,0
+OCSL.US,D,20210726,000000,17.3575,17.5108,17.3575,17.4084,165457.9853335087,0
+OCSL.US,D,20210727,000000,17.3828,17.3828,17.2554,17.3828,107550.22459468644,0
+OCSL.US,D,20210728,000000,17.3828,17.4852,17.2298,17.3828,205649.25390005074,0
+OCSL.US,D,20210729,000000,17.434,17.5364,17.3575,17.3828,128078.12968138856,0
+OCSL.US,D,20210730,000000,17.4084,17.4852,17.2554,17.3575,173576.37625098697,0
+OCSL.US,D,20210802,000000,17.4596,17.562,17.4084,17.4084,166844.41038275228,0
+OCSL.US,D,20210803,000000,17.434,17.4852,17.2938,17.4596,163796.4788639002,0
+OCSL.US,D,20210804,000000,17.4084,17.562,17.3575,17.5108,204678.57273312143,0
+OCSL.US,D,20210805,000000,17.7284,18.1498,17.5876,18.1243,547548.6490763847,0
+OCSL.US,D,20210806,000000,18.2266,18.5076,18.1754,18.3034,379347.19483748614,0
+OCSL.US,D,20210809,000000,18.4055,18.6353,18.329,18.5076,373176.0424924573,0
+OCSL.US,D,20210810,000000,18.5588,18.6865,18.4439,18.4823,273000.13010008656,0
+OCSL.US,D,20210811,000000,18.5844,18.6609,18.4311,18.4823,203090.51924625615,0
+OCSL.US,D,20210812,000000,18.5332,18.546,18.4311,18.4311,221332.9347749637,0
+OCSL.US,D,20210813,000000,18.4567,18.5844,18.4404,18.5332,249867.94951029538,0
+OCSL.US,D,20210816,000000,18.5332,18.5588,18.4311,18.4311,162147.0921364429,0
+OCSL.US,D,20210817,000000,18.4055,18.4055,18.0733,18.2522,330196.1314361505,0
+OCSL.US,D,20210818,000000,18.329,18.4055,18.1498,18.2778,253086.2919491037,0
+OCSL.US,D,20210819,000000,18.2266,18.2778,17.9198,17.9198,370885.0439607483,0
+OCSL.US,D,20210820,000000,17.9453,18.329,17.9453,18.2778,283578.0941446619,0
+OCSL.US,D,20210823,000000,18.4055,18.5332,18.2522,18.4567,356910.9812591557,0
+OCSL.US,D,20210824,000000,18.5332,18.7377,18.4055,18.6353,947048.7715236512,0
+OCSL.US,D,20210825,000000,18.7889,18.7889,18.5588,18.61,336786.70031261333,0
+OCSL.US,D,20210826,000000,18.61,18.6609,18.4823,18.5076,215743.8973181828,0
+OCSL.US,D,20210827,000000,18.61,18.8145,18.5076,18.7121,370222.49805644416,0
+OCSL.US,D,20210830,000000,18.891,18.9166,18.6865,18.7633,473771.0041513957,0
+OCSL.US,D,20210831,000000,18.8657,18.8657,18.7377,18.7377,277233.2254954701,0
+OCSL.US,D,20210901,000000,18.8401,18.8401,18.6609,18.7377,317014.2591534024,0
+OCSL.US,D,20210902,000000,18.7889,18.7889,18.5844,18.6609,377224.4036362756,0
+OCSL.US,D,20210903,000000,18.6609,18.8145,18.61,18.7889,257272.74470044393,0
+OCSL.US,D,20210907,000000,18.7889,18.9166,18.5332,18.5844,358397.30236493604,0
+OCSL.US,D,20210908,000000,18.6609,18.7121,18.5076,18.5332,325998.66073740134,0
+OCSL.US,D,20210909,000000,18.5332,18.8145,18.5076,18.6865,285851.0966955889,0
+OCSL.US,D,20210910,000000,18.7121,18.8398,18.7121,18.7121,295070.18055944983,0
+OCSL.US,D,20210913,000000,18.8657,18.8657,18.5076,18.61,529672.7639315273,0
+OCSL.US,D,20210914,000000,18.6751,18.7796,18.5188,18.545,422674.9057670251,0
+OCSL.US,D,20210915,000000,18.5708,18.7274,18.4927,18.7274,427495.6250244044,0
+OCSL.US,D,20210916,000000,18.7535,18.7761,18.545,18.5969,237699.36112446064,0
+OCSL.US,D,20210917,000000,18.5188,18.5969,18.4927,18.5188,372056.25177061046,0
+OCSL.US,D,20210920,000000,18.3884,18.5188,18.2577,18.4145,413557.5542843091,0
+OCSL.US,D,20210921,000000,18.4927,18.8317,18.4434,18.7012,350007.86994112545,0
+OCSL.US,D,20210922,000000,18.7796,18.8578,18.7535,18.8055,207115.008170655,0
+OCSL.US,D,20210923,000000,18.8055,18.9101,18.8055,18.8839,277889.5278962638,0
+OCSL.US,D,20210924,000000,18.8055,18.8839,18.7535,18.7535,114772.85638763382,0
+OCSL.US,D,20210927,000000,18.7796,18.8578,18.6751,18.7274,266669.58478253376,0
+OCSL.US,D,20210928,000000,18.7274,18.7666,18.4927,18.4927,320776.5209294102,0
+OCSL.US,D,20210929,000000,18.5708,18.649,18.4145,18.4145,278171.5873499917,0
+OCSL.US,D,20210930,000000,18.7535,18.7535,18.4145,18.4145,408514.6397542187,0
+OCSL.US,D,20211001,000000,18.4927,18.8055,18.4665,18.7012,355083.47104854987,0
+OCSL.US,D,20211004,000000,18.7274,18.8055,18.4404,18.5188,283456.5294582235,0
+OCSL.US,D,20211005,000000,18.6228,18.6228,18.4927,18.4927,200307.0184652763,0
+OCSL.US,D,20211006,000000,18.4404,18.649,18.3361,18.6228,207704.83562206518,0
+OCSL.US,D,20211007,000000,18.9101,18.9101,18.649,18.649,180545.22798856476,0
+OCSL.US,D,20211008,000000,18.7012,18.8839,18.6751,18.8317,150063.34194568,0
+OCSL.US,D,20211011,000000,18.8578,18.9101,18.7796,18.8055,200240.17625098315,0
+OCSL.US,D,20211012,000000,18.7796,18.9623,18.7796,18.8317,172616.34576655697,0
+OCSL.US,D,20211013,000000,18.9362,18.9623,18.8551,18.9623,218641.98475224138,0
+OCSL.US,D,20211014,000000,19.0402,19.1186,18.9623,19.0402,337125.31856304134,0
+OCSL.US,D,20211015,000000,19.1968,19.4054,19.1707,19.2229,258947.47270694587,0
+OCSL.US,D,20211018,000000,19.2491,19.3013,19.0925,19.1707,351169.1615982642,0
+OCSL.US,D,20211019,000000,19.2229,19.3275,19.1968,19.2491,330856.84101590986,0
+OCSL.US,D,20211020,000000,19.3275,19.4576,19.2752,19.3533,411922.85815337714,0
+OCSL.US,D,20211021,000000,19.4054,19.5099,19.3533,19.4054,241905.64618114103,0
+OCSL.US,D,20211022,000000,19.4576,19.5358,19.4054,19.4837,130940.22515390311,0
+OCSL.US,D,20211025,000000,19.5358,19.5551,19.3013,19.3533,367493.7197476063,0
+OCSL.US,D,20211026,000000,19.3275,19.4576,19.2491,19.2491,172298.29435128838,0
+OCSL.US,D,20211027,000000,19.2491,19.3013,19.1448,19.1968,138154.04258892263,0
+OCSL.US,D,20211028,000000,19.2229,19.3795,19.1707,19.3533,129968.80945714786,0
+OCSL.US,D,20211029,000000,19.4576,19.4576,19.1448,19.2229,246238.27036813507,0
+OCSL.US,D,20211101,000000,19.3013,19.4054,19.2752,19.3533,149381.33100092533,0
+OCSL.US,D,20211102,000000,19.3533,19.3558,19.1186,19.3275,173774.69930438863,0
+OCSL.US,D,20211103,000000,19.3013,19.4127,19.1968,19.3013,254066.88926869977,0
+OCSL.US,D,20211104,000000,19.3275,19.4315,19.2491,19.4054,179396.79060340652,0
+OCSL.US,D,20211105,000000,19.4576,19.5488,19.4315,19.5099,130153.91097365611,0
+OCSL.US,D,20211108,000000,19.5099,19.7446,19.5099,19.6403,252257.3750388693,0
+OCSL.US,D,20211109,000000,19.6142,19.6142,19.4315,19.5358,140994.46943152553,0
+OCSL.US,D,20211110,000000,19.4837,19.5881,19.4576,19.5099,187157.0982300196,0
+OCSL.US,D,20211111,000000,19.4837,19.5881,19.4054,19.4315,173388.7038800813,0
+OCSL.US,D,20211112,000000,19.4054,19.4576,19.3013,19.3795,121125.43760001457,0
+OCSL.US,D,20211115,000000,19.3533,19.4576,19.2752,19.3795,293341.46461063187,0
+OCSL.US,D,20211116,000000,19.4054,19.7708,19.3013,19.4054,385805.5483449945,0
+OCSL.US,D,20211117,000000,19.4576,19.875,19.3795,19.6403,613524.8527043752,0
+OCSL.US,D,20211118,000000,19.7185,19.7705,19.4081,19.5358,375059.3769699406,0
+OCSL.US,D,20211119,000000,19.4576,19.6082,19.1186,19.2229,392674.8712909585,0
+OCSL.US,D,20211122,000000,19.3013,19.3275,19.0925,19.1968,302179.3274940573,0
+OCSL.US,D,20211123,000000,19.2491,19.2882,19.0664,19.1707,228872.8834533571,0
+OCSL.US,D,20211124,000000,19.1968,19.4054,19.1317,19.1707,283170.79735536256,0
+OCSL.US,D,20211126,000000,18.8839,19.0402,18.649,18.9879,356430.23148713645,0
+OCSL.US,D,20211129,000000,19.0925,19.3013,19.0664,19.1968,357410.82880668924,0
+OCSL.US,D,20211130,000000,19.1707,19.4054,19.1186,19.1968,501698.92998436774,0
+OCSL.US,D,20211201,000000,19.4315,19.5619,19.0402,19.0402,290448.1516204518,0
+OCSL.US,D,20211202,000000,19.1448,19.5881,19.1317,19.4315,372249.80038008356,0
+OCSL.US,D,20211203,000000,19.3795,19.4576,19.1968,19.3013,269947.42413736257,0
+OCSL.US,D,20211206,000000,19.4837,19.5881,19.3013,19.4054,243944.33371712567,0
+OCSL.US,D,20211207,000000,19.4576,19.5099,19.3533,19.3795,232562.0595115346,0
+OCSL.US,D,20211208,000000,19.3013,19.4837,19.2752,19.3533,912937.2063385962,0
+OCSL.US,D,20211209,000000,19.3013,19.4054,19.1186,19.3275,260460.23688649977,0
+OCSL.US,D,20211210,000000,19.4315,19.7185,19.3884,19.5619,307430.48123023286,0
+OCSL.US,D,20211213,000000,19.6142,19.7185,19.5358,19.5881,437316.65608178335,0
+OCSL.US,D,20211214,000000,19.548,19.6812,19.3618,19.4149,410504.8483215618,0
+OCSL.US,D,20211215,000000,19.4149,19.6414,19.2286,19.5216,369065.9808432007,0
+OCSL.US,D,20211216,000000,19.5614,19.8944,19.4816,19.5216,653238.309618195,0
+OCSL.US,D,20211217,000000,19.4415,19.7879,19.2286,19.548,1499828.0075010387,0
+OCSL.US,D,20211220,000000,19.4149,19.548,19.0955,19.3618,344027.32808633934,0
+OCSL.US,D,20211221,000000,19.3884,19.7746,19.3884,19.5747,358937.5490529958,0
+OCSL.US,D,20211222,000000,19.6547,19.6547,19.535,19.6014,380598.4663984682,0
+OCSL.US,D,20211223,000000,19.6547,20.1073,19.6281,19.9742,450386.8798307798,0
+OCSL.US,D,20211227,000000,19.841,20.1873,19.841,20.0809,414186.31181658036,0
+OCSL.US,D,20211228,000000,20.174,20.214,19.9477,20.0275,451444.2355173558,0
+OCSL.US,D,20211229,000000,20.1073,20.2538,19.9742,20.0008,344750.1054365166,0
+OCSL.US,D,20211230,000000,20.0008,20.0542,19.841,19.8677,293317.95965615206,0
+OCSL.US,D,20211231,000000,19.8677,20.0275,19.8677,19.8677,346177.664156089,0
+OCSL.US,D,20220103,000000,19.9477,20.1073,19.942,20.0542,483948.649440018,0
+OCSL.US,D,20220104,000000,20.1607,20.2007,20.0275,20.0275,206224.75801982524,0
+OCSL.US,D,20220105,000000,20.134,20.134,19.8677,19.9477,324533.6409966264,0
+OCSL.US,D,20220106,000000,19.8677,20.1073,19.8677,20.0809,261806.6300601467,0
+OCSL.US,D,20220107,000000,20.134,20.2407,19.9742,20.1873,359415.72797065094,0
+OCSL.US,D,20220110,000000,20.427,20.427,20.1073,20.2938,540373.3944572599,0
+OCSL.US,D,20220111,000000,20.427,20.6402,20.4003,20.507,749274.7791681918,0
+OCSL.US,D,20220112,000000,20.5868,20.7733,20.4803,20.6402,651142.696020624,0
+OCSL.US,D,20220113,000000,20.6933,20.8,20.5203,20.5334,424266.63190310006,0
+OCSL.US,D,20220114,000000,20.5334,20.5868,20.3472,20.3739,284389.74960395024,0
+OCSL.US,D,20220118,000000,20.4003,20.6402,20.3739,20.427,314895.5078662312,0
+OCSL.US,D,20220119,000000,20.427,20.4536,20.1873,20.3205,312462.74507783726,0
+OCSL.US,D,20220120,000000,20.2938,20.3472,20.1073,20.1073,276641.5617194918,0
+OCSL.US,D,20220121,000000,20.0809,20.1607,19.7345,19.7879,439001.66750589834,0
+OCSL.US,D,20220124,000000,19.7078,19.7078,18.9887,19.6014,667547.6851860523,0
+OCSL.US,D,20220125,000000,19.5747,19.9477,19.4415,19.8146,482878.4394814549,0
+OCSL.US,D,20220126,000000,19.8677,19.9875,19.6147,19.7345,447889.4784175772,0
+OCSL.US,D,20220127,000000,19.7078,19.9156,19.6281,19.7078,323017.5714328458,0
+OCSL.US,D,20220128,000000,19.6547,19.7612,19.4949,19.7612,450865.4260133679,0
+OCSL.US,D,20220131,000000,19.7879,20.0675,19.7345,20.0542,203792.72976126397,0
+OCSL.US,D,20220201,000000,20.1206,20.2671,20.0141,20.1873,284732.4077684376,0
+OCSL.US,D,20220202,000000,20.1607,20.2671,20.134,20.2407,332094.1565101825,0
+OCSL.US,D,20220203,000000,20.3739,20.507,20.1607,20.214,477169.30639789737,0
+OCSL.US,D,20220204,000000,20.3739,20.5334,20.1607,20.4536,1245527.9050121054,0
+OCSL.US,D,20220207,000000,20.507,20.6402,20.2938,20.4003,727065.9025714674,0
+OCSL.US,D,20220208,000000,20.4003,20.4803,20.1073,20.2407,1398013.3590636866,0
+OCSL.US,D,20220209,000000,20.2407,20.3071,20.0008,20.0809,698201.451208532,0
+OCSL.US,D,20220210,000000,20.1607,20.1607,19.8944,19.9211,655029.0933374376,0
+OCSL.US,D,20220211,000000,19.9077,20.134,19.8677,19.9477,434334.4649824989,0
+OCSL.US,D,20220214,000000,20.0809,20.0809,19.6945,19.8146,337495.8888609708,0
+OCSL.US,D,20220215,000000,19.9211,20.0275,19.8944,19.9742,355485.2588641481,0
+OCSL.US,D,20220216,000000,20.0275,20.1607,19.9477,20.0542,384754.8034268785,0
+OCSL.US,D,20220217,000000,20.0008,20.0542,19.8146,19.841,360235.8305229641,0
+OCSL.US,D,20220218,000000,19.841,20.0008,19.7454,19.8677,318776.3962093636,0
+OCSL.US,D,20220222,000000,19.9211,20.0008,19.7345,19.7879,391840.07814212656,0
+OCSL.US,D,20220223,000000,19.8146,19.9477,19.6812,19.6812,303394.2398286024,0
+OCSL.US,D,20220224,000000,19.2817,19.6812,19.0421,19.6281,597113.25277052,0
+OCSL.US,D,20220225,000000,19.6281,19.9211,19.6281,19.8944,359298.5704631681,0
+OCSL.US,D,20220228,000000,19.8944,19.9344,19.6812,19.841,402040.1265904599,0
+OCSL.US,D,20220301,000000,19.8677,19.8944,19.6016,19.8677,302899.1667249242,0
+OCSL.US,D,20220302,000000,19.8677,20.0008,19.7879,19.8944,467626.29488017375,0
+OCSL.US,D,20220303,000000,19.9477,20.0275,19.8146,19.9477,472900.9535708324,0
+OCSL.US,D,20220304,000000,19.9477,19.9742,19.7078,19.7612,394129.6076141704,0
+OCSL.US,D,20220307,000000,19.7078,19.7879,19.3217,19.3351,425675.8273769575,0
+OCSL.US,D,20220308,000000,19.5216,19.6681,19.2684,19.548,455160.5891791394,0
+OCSL.US,D,20220309,000000,19.7879,19.9015,19.6812,19.6812,396499.93536720006,0
+OCSL.US,D,20220310,000000,19.5747,19.6014,19.4015,19.4415,316532.04032170464,0
+OCSL.US,D,20220311,000000,19.548,19.6281,19.3351,19.4682,440236.77941069653,0
+OCSL.US,D,20220314,000000,19.8222,19.9175,19.4682,19.5227,396435.29674243135,0
+OCSL.US,D,20220315,000000,19.5499,19.7133,19.4955,19.5499,319774.2549799058,0
+OCSL.US,D,20220316,000000,19.6044,19.7814,19.5772,19.7133,293846.8211318932,0
+OCSL.US,D,20220317,000000,19.6588,20.0264,19.5499,19.9856,320353.7990137329,0
+OCSL.US,D,20220318,000000,19.9583,20.0672,19.7405,19.795,943145.4800207546,0
+OCSL.US,D,20220321,000000,19.9583,20.1489,19.9175,20.0128,320342.0465364946,0
+OCSL.US,D,20220322,000000,20.1762,20.1762,20.025,20.1217,178312.99184305698,0
+OCSL.US,D,20220323,000000,20.1762,20.2306,20.0128,20.0401,265799.5342019605,0
+OCSL.US,D,20220324,000000,20.0401,20.0945,19.9311,19.9856,192807.83619230552,0
+OCSL.US,D,20220325,000000,20.0128,20.1489,19.9311,20.1217,242451.76910782157,0
+OCSL.US,D,20220328,000000,20.1489,20.1759,20.0433,20.1489,163178.37201413498,0
+OCSL.US,D,20220329,000000,20.2306,20.2443,20.1217,20.1762,402290.60126164276,0
+OCSL.US,D,20220330,000000,20.2851,20.2851,20.0672,20.1217,240901.91117198474,0
+OCSL.US,D,20220331,000000,20.1762,20.2579,20.0401,20.0672,451936.00323679735,0
+OCSL.US,D,20220401,000000,20.0945,20.394,20.0672,20.3668,385375.8483959575,0
+OCSL.US,D,20220404,000000,20.3668,20.394,20.1762,20.2306,328560.333510503,0
+OCSL.US,D,20220405,000000,20.1489,20.3396,20.1489,20.2306,201708.13411106853,0
+OCSL.US,D,20220406,000000,20.2306,20.2851,20.1043,20.1489,258977.2211649561,0
+OCSL.US,D,20220407,000000,20.1762,20.2579,19.9311,20.1217,478126.76602794,0
+OCSL.US,D,20220408,000000,20.1217,20.2851,20.0945,20.2579,223454.6241814454,0
+OCSL.US,D,20220411,000000,20.2579,20.3123,20.0672,20.2034,524312.8997808871,0
+OCSL.US,D,20220412,000000,20.1489,20.3668,20.1217,20.1489,263070.38862821297,0
+OCSL.US,D,20220413,000000,20.2306,20.3123,20.2034,20.3123,190065.46908166455,0
+OCSL.US,D,20220414,000000,20.2851,20.3668,20.1762,20.2034,177889.16813264086,0
+OCSL.US,D,20220418,000000,20.2306,20.5301,20.1626,20.4757,247041.8459993248,0
+OCSL.US,D,20220419,000000,20.4485,20.5438,20.3396,20.4757,271245.338342398,0
+OCSL.US,D,20220420,000000,20.5846,20.6391,20.5029,20.6118,265914.85538486845,0
+OCSL.US,D,20220421,000000,20.6935,20.7208,20.3668,20.4212,231097.03977076296,0
+OCSL.US,D,20220422,000000,20.4485,20.5301,20.3123,20.3396,585740.5274526594,0
+OCSL.US,D,20220425,000000,20.2034,20.3396,20.0128,20.3123,303249.90471751674,0
+OCSL.US,D,20220426,000000,20.2579,20.2579,19.7677,19.7677,250458.8787564478,0
+OCSL.US,D,20220427,000000,19.8494,19.9583,19.6861,19.7133,620124.9704686084,0
+OCSL.US,D,20220428,000000,19.8494,19.8494,19.6316,19.795,508693.4902658732,0
+OCSL.US,D,20220429,000000,19.7133,19.795,19.4955,19.4955,372469.79206339695,0
+OCSL.US,D,20220502,000000,19.5772,19.6588,18.9509,19.1687,704938.5587855615,0
+OCSL.US,D,20220503,000000,19.3321,19.8222,19.2232,19.7405,363465.9254389674,0
+OCSL.US,D,20220504,000000,19.7405,20.1217,19.6861,20.1217,296862.06607341795,0
+OCSL.US,D,20220505,000000,19.9311,19.9856,19.3593,19.6861,311027.4737950759,0
+OCSL.US,D,20220506,000000,19.8767,19.9311,19.6044,19.8222,286721.51454107184,0
+OCSL.US,D,20220509,000000,19.7405,19.7405,19.1143,19.1687,565141.0057078257,0
+OCSL.US,D,20220510,000000,19.196,19.6861,19.0734,19.2232,424045.90568992076,0
+OCSL.US,D,20220511,000000,19.2232,19.373,19.0734,19.1143,312871.1436618822,0
+OCSL.US,D,20220512,000000,19.1687,19.212,18.5969,18.8965,1035860.7729561059,0
+OCSL.US,D,20220513,000000,19.0598,19.3593,18.9781,19.196,977335.2726324315,0
+OCSL.US,D,20220516,000000,19.3321,19.352,19.1143,19.3049,513290.9124556425,0
+OCSL.US,D,20220517,000000,19.4682,19.5499,19.3321,19.4682,421169.1196208975,0
+OCSL.US,D,20220518,000000,19.441,19.441,18.9236,18.9236,300468.97479093104,0
+OCSL.US,D,20220519,000000,18.8147,19.0596,18.7059,18.7331,392892.2921198743,0
+OCSL.US,D,20220520,000000,18.842,18.9509,18.0796,18.2974,679524.9285518418,0
+OCSL.US,D,20220523,000000,18.5697,18.7603,18.3655,18.5697,398678.1835704218,0
+OCSL.US,D,20220524,000000,18.5697,18.5697,18.0115,18.3519,722461.8696132716,0
+OCSL.US,D,20220525,000000,18.4064,18.665,18.2974,18.5425,449631.41590326856,0
+OCSL.US,D,20220526,000000,18.6514,18.8965,18.6378,18.8147,203295.82033301753,0
+OCSL.US,D,20220527,000000,18.8692,19.1143,18.842,19.1143,247839.54539189712,0
+OCSL.US,D,20220531,000000,19.0871,19.1143,18.842,18.8965,286740.6123165861,0
+OCSL.US,D,20220601,000000,19.2504,19.2913,18.8147,19.1687,354340.4941281261,0
+OCSL.US,D,20220602,000000,19.2232,19.2368,18.9781,19.196,228956.98711859636,0
+OCSL.US,D,20220603,000000,19.1687,19.196,18.9781,19.0326,222014.21118989246,0
+OCSL.US,D,20220606,000000,19.196,19.4138,19.0871,19.3049,397927.49408677255,0
+OCSL.US,D,20220607,000000,19.2232,19.3321,19.1415,19.2776,173906.91467331976,0
+OCSL.US,D,20220608,000000,19.196,19.3049,18.9509,18.9781,358241.2147765921,0
+OCSL.US,D,20220609,000000,19.0054,19.0054,18.6786,18.6786,247234.29281410572,0
+OCSL.US,D,20220610,000000,18.5697,18.9781,18.4064,18.9236,860787.7921817788,0
+OCSL.US,D,20220613,000000,18.5425,18.6514,17.7529,17.8345,972612.2458421545,0
+OCSL.US,D,20220614,000000,18.1558,18.1558,17.5413,17.8485,921675.631788391,0
+OCSL.US,D,20220615,000000,17.9323,18.2675,17.8764,18.0161,788462.4994096708,0
+OCSL.US,D,20220616,000000,17.8764,17.8764,17.3178,17.4016,929885.5905395477,0
+OCSL.US,D,20220617,000000,17.4854,17.6809,17.3178,17.5133,2145140.998400559,0
+OCSL.US,D,20220621,000000,18.1139,18.1139,17.639,17.7647,538423.5729531432,0
+OCSL.US,D,20220622,000000,17.5971,17.9044,17.5971,17.8485,344977.2254092895,0
+OCSL.US,D,20220623,000000,17.8485,17.9602,17.5692,17.653,239600.69353539933,0
+OCSL.US,D,20220624,000000,17.8206,18.044,17.7787,17.9882,283829.64452593034,0
+OCSL.US,D,20220627,000000,17.9602,18.2535,17.9602,18.1837,178172.4303015809,0
+OCSL.US,D,20220628,000000,18.2116,18.4909,18.1558,18.2396,253221.3058102487,0
+OCSL.US,D,20220629,000000,18.2954,18.2954,18.0161,18.0999,340711.14009275555,0
+OCSL.US,D,20220630,000000,18.1278,18.3513,17.9044,18.2954,386254.357548279,0
+OCSL.US,D,20220701,000000,18.3513,18.7703,18.1837,18.7144,540880.2595461197,0
+OCSL.US,D,20220705,000000,19.0775,19.0775,18.3234,18.7423,345428.3220439717,0
+OCSL.US,D,20220706,000000,18.4909,18.8515,18.477,18.5747,154546.78108014655,0
+OCSL.US,D,20220707,000000,18.5747,18.854,18.5747,18.7982,209315.9987544407,0
+OCSL.US,D,20220708,000000,18.7423,18.9658,18.7144,18.9099,159284.011770666,0
+OCSL.US,D,20220711,000000,18.854,18.9518,18.7423,18.7703,129020.7977818292,0
+OCSL.US,D,20220712,000000,18.7144,18.9658,18.6865,18.7423,177927.90728452874,0
+OCSL.US,D,20220713,000000,18.6865,18.7703,18.5468,18.6585,163135.51779912447,0
+OCSL.US,D,20220714,000000,18.4909,18.5468,18.2399,18.4071,242571.8450998348,0
+OCSL.US,D,20220715,000000,18.5468,18.6585,18.4351,18.6027,207408.50441351815,0
+OCSL.US,D,20220718,000000,18.6585,18.7982,18.5189,18.5747,328743.47477212653,0
+OCSL.US,D,20220719,000000,18.7423,18.9937,18.7278,18.9378,254708.49265187484,0
+OCSL.US,D,20220720,000000,18.9658,19.1054,18.9239,19.0217,238641.57616690508,0
+OCSL.US,D,20220721,000000,19.0496,19.1054,18.8401,19.0775,187129.5626055471,0
+OCSL.US,D,20220722,000000,19.1334,19.273,18.9798,19.0496,181268.52847355814,0
+OCSL.US,D,20220725,000000,19.1334,19.1334,18.8261,18.8261,253041.94119598472,0
+OCSL.US,D,20220726,000000,18.7982,19.0775,18.7703,18.9937,154887.9676617687,0
+OCSL.US,D,20220727,000000,19.1054,19.2172,18.9658,19.1334,233624.37915232897,0
+OCSL.US,D,20220728,000000,19.1613,19.4965,19.0775,19.4406,256518.24938861845,0
+OCSL.US,D,20220729,000000,19.4127,19.7479,19.3847,19.6641,292424.46746934886,0
+OCSL.US,D,20220801,000000,19.692,19.9434,19.5524,19.8596,287459.54038227716,0
+OCSL.US,D,20220802,000000,19.692,19.8317,19.6501,19.7199,193538.71494998797,0
+OCSL.US,D,20220803,000000,19.7199,19.9434,19.706,19.9155,200068.51774354817,0
+OCSL.US,D,20220804,000000,19.9155,19.9155,19.4965,19.5803,270386.2487861371,0
+OCSL.US,D,20220805,000000,19.5524,19.8596,19.5244,19.7479,241993.65377840638,0
+OCSL.US,D,20220808,000000,20.0272,20.0272,19.6781,19.7479,319556.4979923935,0
+OCSL.US,D,20220809,000000,19.8317,19.8317,19.5244,19.692,248096.7048350333,0
+OCSL.US,D,20220810,000000,19.8596,19.9713,19.692,19.8596,387557.5256040425,0
+OCSL.US,D,20220811,000000,20.0551,20.0551,19.7758,19.9713,541893.0788949403,0
+OCSL.US,D,20220812,000000,20.0831,20.1948,19.9713,20.1668,317776.8143646332,0
+OCSL.US,D,20220815,000000,20.2367,20.2367,19.9713,20.111,227053.76285372625,0
+OCSL.US,D,20220816,000000,20.111,20.111,19.9993,20.0831,176702.7861068572,0
+OCSL.US,D,20220817,000000,20.0551,20.0551,19.7758,19.8038,209656.1112964572,0
+OCSL.US,D,20220818,000000,19.8038,20.0272,19.7898,19.9713,171324.35377132898,0
+OCSL.US,D,20220819,000000,19.8596,19.8875,19.692,19.7199,147245.1018228049,0
+OCSL.US,D,20220822,000000,19.6641,19.7199,19.3847,19.4686,293762.36280568765,0
+OCSL.US,D,20220823,000000,19.4686,19.6361,19.4127,19.5803,288643.8480549062,0
+OCSL.US,D,20220824,000000,19.5803,19.7479,19.5244,19.7199,189789.2426841341,0
+OCSL.US,D,20220825,000000,19.7479,19.8038,19.6085,19.8038,133660.29086816972,0
+OCSL.US,D,20220826,000000,19.8038,19.8317,19.5803,19.6082,182997.73223982225,0
+OCSL.US,D,20220829,000000,19.5524,19.706,19.4686,19.5803,166639.75102152693,0
+OCSL.US,D,20220830,000000,19.5803,19.6361,19.273,19.3289,190163.72449355628,0
+OCSL.US,D,20220831,000000,19.3568,19.5524,19.2311,19.3289,220171.317056072,0
+OCSL.US,D,20220901,000000,19.3289,19.4686,18.9099,18.9937,211330.53904279944,0
+OCSL.US,D,20220902,000000,19.0775,19.301,18.9937,19.0496,193471.05045478896,0
+OCSL.US,D,20220906,000000,19.0775,19.1054,18.7842,18.854,249808.72396759127,0
+OCSL.US,D,20220907,000000,18.854,19.0775,18.7842,19.0775,147688.68018023466,0
+OCSL.US,D,20220908,000000,19.2032,19.2172,18.9099,19.1613,230702.63340978403,0
+OCSL.US,D,20220909,000000,19.301,19.4406,19.2172,19.3568,249426.36586772033,0
+OCSL.US,D,20220912,000000,19.4127,19.4686,19.273,19.3289,318214.3064976257,0
+OCSL.US,D,20220913,000000,19.1334,19.2032,18.854,18.854,390705.5356903279,0
+OCSL.US,D,20220914,000000,19.0833,19.112,18.6248,18.7681,320280.0882753733,0
+OCSL.US,D,20220915,000000,18.854,19.2839,18.8432,19.1406,293245.4177198913,0
+OCSL.US,D,20220916,000000,19.026,19.0546,18.7538,18.8827,414630.9628752357,0
+OCSL.US,D,20220919,000000,18.6248,18.9543,18.6248,18.7967,190845.9841461807,0
+OCSL.US,D,20220920,000000,18.7681,18.8111,18.5102,18.5102,186921.16868265218,0
+OCSL.US,D,20220921,000000,18.5389,18.7624,18.4816,18.5102,224270.08396595993,0
+OCSL.US,D,20220922,000000,18.5102,18.5102,17.9085,17.9372,276594.7912069052,0
+OCSL.US,D,20220923,000000,17.7652,17.7939,17.3641,17.4214,373613.74460978626,0
+OCSL.US,D,20220926,000000,17.3354,17.5217,16.9629,17.0489,724715.1162611182,0
+OCSL.US,D,20220927,000000,17.1348,17.6219,17.1062,17.2208,401063.37209093664,0
+OCSL.US,D,20220928,000000,17.2208,17.5933,17.0775,17.5073,295245.8660781508,0
+OCSL.US,D,20220929,000000,17.3354,17.3354,16.8197,17.0202,441688.66720454465,0
+OCSL.US,D,20220930,000000,17.3068,17.5646,17.1778,17.1922,404702.01036433136,0
+OCSL.US,D,20221003,000000,17.3068,17.536,16.8042,17.3641,412217.651570749,0
+OCSL.US,D,20221004,000000,17.5933,18.4816,17.536,18.4816,355302.9413975304,0
+OCSL.US,D,20221005,000000,18.2523,18.2953,17.8225,18.0804,235189.13975535086,0
+OCSL.US,D,20221006,000000,18.0231,18.1664,17.7652,17.7939,189451.39383920527,0
+OCSL.US,D,20221007,000000,17.7652,17.8512,17.5217,17.5933,171322.06884507128,0
+OCSL.US,D,20221010,000000,17.5933,17.6649,17.2208,17.2208,189457.67577752235,0
+OCSL.US,D,20221011,000000,17.2208,17.536,16.9916,17.3354,345699.9516861001,0
+OCSL.US,D,20221012,000000,17.4214,17.5503,17.1062,17.4214,236438.19849125514,0
+OCSL.US,D,20221013,000000,17.2495,17.9372,17.0202,17.8225,339851.4671104485,0
+OCSL.US,D,20221014,000000,17.9372,18.1091,17.7652,17.8798,270908.2410412684,0
+OCSL.US,D,20221017,000000,18.1091,18.3956,17.973,18.1664,267032.634094574,0
+OCSL.US,D,20221018,000000,18.3383,18.5389,18.0518,18.195,234216.83530208986,0
+OCSL.US,D,20221019,000000,18.0804,18.238,17.8225,17.9945,151261.3968141986,0
+OCSL.US,D,20221020,000000,17.9945,18.195,17.8369,17.9085,186445.13735664487,0
+OCSL.US,D,20221021,000000,17.8798,17.9658,17.6793,17.8798,186261.56515908177,0
+OCSL.US,D,20221024,000000,18.0231,18.281,17.9945,18.281,234469.15982459753,0
+OCSL.US,D,20221025,000000,18.281,19.0546,18.2237,18.94,285960.11425188655,0
+OCSL.US,D,20221026,000000,19.0833,19.1406,18.7681,18.7967,202648.6992592113,0
+OCSL.US,D,20221027,000000,18.94,18.9973,18.6821,18.7967,154339.19759428746,0
+OCSL.US,D,20221028,000000,18.854,19.0715,18.7967,19.0546,146701.0585906556,0
+OCSL.US,D,20221031,000000,19.026,19.0876,18.854,18.9114,170970.62929573937,0
+OCSL.US,D,20221101,000000,19.0833,19.1979,18.9114,19.0833,123610.3983102396,0
+OCSL.US,D,20221102,000000,18.9687,19.2695,18.8054,18.9114,169084.65181353202,0
+OCSL.US,D,20221103,000000,18.7108,19.0546,18.6965,19.0546,182217.39286747592,0
+OCSL.US,D,20221104,000000,19.2839,19.7423,19.1693,19.3698,273727.78435710224,0
+OCSL.US,D,20221107,000000,19.4271,19.5847,19.3268,19.5131,301983.59392261977,0
+OCSL.US,D,20221108,000000,19.5417,19.5991,19.1406,19.2552,178631.8020732082,0
+OCSL.US,D,20221109,000000,19.2266,19.4558,18.8397,18.8827,304573.49749320984,0
+OCSL.US,D,20221110,000000,19.2552,19.3985,18.8397,18.9687,253637.79661406888,0
+OCSL.US,D,20221111,000000,19.0833,19.3775,18.9973,19.0833,151274.65868398536,0
+OCSL.US,D,20221114,000000,18.94,19.0833,18.883,18.9687,178219.28812354736,0
+OCSL.US,D,20221115,000000,19.642,20.0575,19.3985,19.9429,392760.7436117059,0
+OCSL.US,D,20221116,000000,20.0575,20.5446,19.9429,20.3441,665683.7418707496,0
+OCSL.US,D,20221117,000000,20.3154,20.4014,20.0288,20.3441,282650.23075053975,0
+OCSL.US,D,20221118,000000,20.43,20.5446,20.1435,20.4587,216374.3854912223,0
+OCSL.US,D,20221121,000000,20.516,20.516,20.3297,20.4873,316998.4734964649,0
+OCSL.US,D,20221122,000000,20.5733,20.6306,20.4443,20.6306,359984.73042858194,0
+OCSL.US,D,20221123,000000,20.6306,20.7165,20.4443,20.4587,229513.75748005958,0
+OCSL.US,D,20221125,000000,20.43,20.6019,20.4014,20.516,82652.85845882382,0
+OCSL.US,D,20221128,000000,20.3727,20.4587,20.1864,20.2294,350116.85231801646,0
+OCSL.US,D,20221129,000000,20.2867,20.4014,20.2294,20.3441,288364.00264889933,0
+OCSL.US,D,20221130,000000,20.4014,20.6019,20.1721,20.5733,298612.985017517,0
+OCSL.US,D,20221201,000000,20.6306,20.6879,20.43,20.6019,329406.69766420336,0
+OCSL.US,D,20221202,000000,20.4873,20.5876,20.2008,20.516,347544.39857608895,0
+OCSL.US,D,20221205,000000,20.4587,20.516,20.2294,20.2867,325753.05253814027,0
+OCSL.US,D,20221206,000000,20.3727,20.3727,19.9142,20.0002,282427.2219401928,0
+OCSL.US,D,20221207,000000,20.0002,20.1435,19.9142,19.9715,397878.77835942124,0
+OCSL.US,D,20221208,000000,19.9715,20.0862,19.9142,19.9715,253148.15442170517,0
+OCSL.US,D,20221209,000000,19.9715,20.3108,19.8569,20.1721,264056.3913173236,0
+OCSL.US,D,20221212,000000,20.2008,20.2867,20.0002,20.2294,219860.51226209282,0
+OCSL.US,D,20221213,000000,20.516,20.5733,20.3297,20.43,577962.7551742039,0
+OCSL.US,D,20221214,000000,20.55,20.55,20.265,20.4,527313.6661393531,0
+OCSL.US,D,20221215,000000,20.31,20.445,20.2203,20.34,402644.999597355,0
+OCSL.US,D,20221216,000000,20.28,20.31,19.995,20.16,1016622.3323167111,0
+OCSL.US,D,20221219,000000,20.16,20.25,19.83,19.95,284666.666382,0
+OCSL.US,D,20221220,000000,20.01,20.4,20.01,20.31,333117.666333549,0
+OCSL.US,D,20221221,000000,20.52,20.7,20.1,20.1,740978.332592355,0
+OCSL.US,D,20221222,000000,20.19,20.361,19.98,20.31,362220.999637779,0
+OCSL.US,D,20221223,000000,20.25,20.64,20.25,20.55,235763.999764236,0
+OCSL.US,D,20221227,000000,20.64,20.7,20.49,20.61,312000.999687999,0
+OCSL.US,D,20221228,000000,20.67,20.715,20.46,20.52,328867.999671132,0
+OCSL.US,D,20221229,000000,20.7,20.85,20.58,20.79,359618.999640381,0
+OCSL.US,D,20221230,000000,20.88,21.045,20.55,20.61,481673.666184993,0
+OCSL.US,D,20230103,000000,20.73,21.03,20.7,20.94,345218.666321448,0
+OCSL.US,D,20230104,000000,21,21.27,21,21.15,494235.332839098,0
+OCSL.US,D,20230105,000000,21.12,21.24,21,21.15,202266.33313106702,0
+OCSL.US,D,20230106,000000,21.27,21.39,21.135,21.21,309987.33302334603,0
+OCSL.US,D,20230109,000000,21.3,21.36,21.21,21.3,263117.999736882,0
+OCSL.US,D,20230110,000000,21.36,21.42,21.21,21.21,307850.999692149,0
+OCSL.US,D,20230111,000000,21.3,21.42,21.3,21.39,362739.332970594,0
+OCSL.US,D,20230112,000000,21.42,21.48,21.27,21.45,366732.999633267,0
+OCSL.US,D,20230113,000000,21.375,21.375,21.18,21.3,166292.999833707,0
+OCSL.US,D,20230117,000000,21.39,21.405,21.24,21.27,319971.333013362,0
+OCSL.US,D,20230118,000000,21.3,21.39,21.06,21.12,272370.333060963,0
+OCSL.US,D,20230119,000000,21.06,21.09,20.91,20.94,208594.666458072,0
+OCSL.US,D,20230120,000000,20.97,21.12,20.79,21.06,502814.999497185,0
+OCSL.US,D,20230123,000000,21.29,21.29,20.83,21.13,525149,0
+OCSL.US,D,20230124,000000,21.04,21.04,20.16,20.32,2290979,0
+OCSL.US,D,20230125,000000,20.34,20.39,19.8,19.95,2053634,0
+OCSL.US,D,20230126,000000,20.1,20.15,19.96,20.09,839655,0
+OCSL.US,D,20230127,000000,20.18,20.56,20.11,20.3,886006,0
+OCSL.US,D,20230130,000000,20.24,20.36,19.87,19.89,538210,0
+OCSL.US,D,20230131,000000,19.92,20.105,19.92,20.01,485503,0
+OCSL.US,D,20230201,000000,19.96,20.44,19.94,20.38,607809,0
+OCSL.US,D,20230202,000000,20.48,20.56,20.39,20.43,457786,0
+OCSL.US,D,20230203,000000,20.43,20.53,20.265,20.34,545600,0
+OCSL.US,D,20230206,000000,20.32,20.5,20.1399,20.26,446520,0
+OCSL.US,D,20230207,000000,20.48,20.66,20.3,20.51,968617,0
+OCSL.US,D,20230208,000000,20.5,20.5,19.89,19.93,1051800,0
+OCSL.US,D,20230209,000000,19.91,20.005,19.57,19.58,918013,0
+OCSL.US,D,20230210,000000,19.67,20.0899,19.62,19.91,552114,0
+OCSL.US,D,20230213,000000,19.9,20.15,19.86,20.12,460930,0
+OCSL.US,D,20230214,000000,20.15,20.33,20.09,20.18,455133,0
+OCSL.US,D,20230215,000000,20.13,20.19,19.9694,20.11,418109,0
+OCSL.US,D,20230216,000000,20.08,20.37,19.97,20.2,345918,0
+OCSL.US,D,20230217,000000,20.19,20.59,20.18,20.54,591060,0
+OCSL.US,D,20230221,000000,20.47,20.47,19.88,19.98,890626,0
+OCSL.US,D,20230222,000000,19.99,20.13,19.89,20.06,418137,0
+OCSL.US,D,20230223,000000,20.1,20.29,20.08,20.22,326194,0
+OCSL.US,D,20230224,000000,20.2,20.34,20.09,20.17,380671,0
+OCSL.US,D,20230227,000000,20.29,20.645,20.28,20.34,579538,0
+OCSL.US,D,20230228,000000,20.35,20.39,20.075,20.32,649783,0
+OCSL.US,D,20230301,000000,20.23,20.4,20.15,20.22,541739,0
+OCSL.US,D,20230302,000000,20.24,20.2916,20.1,20.21,284960,0
+OCSL.US,D,20230303,000000,20.2,20.43,20.19,20.35,388289,0
+OCSL.US,D,20230306,000000,20.44,20.53,20.38,20.43,477205,0
+OCSL.US,D,20230307,000000,20.45,20.45,20.1,20.11,450839,0
+OCSL.US,D,20230308,000000,20.15,20.19,20.035,20.1,385735,0
+OCSL.US,D,20230309,000000,20.05,20.1,19.33,19.36,909239,0
+OCSL.US,D,20230310,000000,19.21,19.31,18.35,18.52,1404973,0
+OCSL.US,D,20230313,000000,18.27,18.7,17.86,18.4,1386248,0
+OCSL.US,D,20230314,000000,18.27,18.6899,18.16,18.27,882794,0
+OCSL.US,D,20230315,000000,18.03,18.22,17.7768,18.22,1042383,0
+OCSL.US,D,20230316,000000,18.12,18.35,17.79,18.21,928188,0
+OCSL.US,D,20230317,000000,18.12,18.13,17.7,17.85,1545577,0
+OCSL.US,D,20230320,000000,18.04,18.4299,17.95,17.98,638930,0
+OCSL.US,D,20230321,000000,18.25,18.67,18.25,18.64,478380,0
+OCSL.US,D,20230322,000000,18.61,18.61,18.1,18.11,448908,0
+OCSL.US,D,20230323,000000,18.15,18.38,17.964,18.03,323225,0
+OCSL.US,D,20230324,000000,17.9,18.335,17.77,18.31,401544,0
+OCSL.US,D,20230327,000000,18.43,18.535,18.279,18.44,331609,0
+OCSL.US,D,20230328,000000,18.44,18.55,18.35,18.45,401880,0
+OCSL.US,D,20230329,000000,18.54,18.61,18.411,18.58,301744,0
+OCSL.US,D,20230330,000000,18.68,18.71,18.495,18.57,355140,0
+OCSL.US,D,20230331,000000,18.695,18.81,18.65,18.77,584008,0
+OCSL.US,D,20230403,000000,18.97,19.1201,18.78,18.89,765663,0
+OCSL.US,D,20230404,000000,18.94,18.9799,18.47,18.54,503868,0
+OCSL.US,D,20230405,000000,18.48,18.54,18.15,18.33,707852,0
+OCSL.US,D,20230406,000000,18.37,18.4557,18.31,18.44,309651,0
+OCSL.US,D,20230410,000000,18.5,18.55,18.02,18.28,567357,0
+OCSL.US,D,20230411,000000,18.33,18.455,18.19,18.37,387341,0
+OCSL.US,D,20230412,000000,18.43,18.53,18.4,18.44,334967,0
+OCSL.US,D,20230413,000000,18.5,19.08,18.44,19.04,504656,0
+OCSL.US,D,20230414,000000,19.08,19.145,18.64,18.82,473423,0
+OCSL.US,D,20230417,000000,18.8,18.99,18.6306,18.96,310180,0
+OCSL.US,D,20230418,000000,18.87,18.87,18.56,18.65,442397,0
+OCSL.US,D,20230419,000000,18.6,18.82,18.562,18.82,301768,0
+OCSL.US,D,20230420,000000,18.75,18.835,18.52,18.68,310568,0
+OCSL.US,D,20230421,000000,18.59,18.75,18.51,18.75,282578,0
+OCSL.US,D,20230424,000000,18.75,18.8888,18.66,18.82,243479,0
+OCSL.US,D,20230425,000000,18.68,18.77,18.515,18.52,220153,0
+OCSL.US,D,20230426,000000,18.5,18.67,18.415,18.52,329848,0
+OCSL.US,D,20230427,000000,18.55,18.88,18.55,18.85,378652,0
+OCSL.US,D,20230428,000000,18.86,19.035,18.82,18.88,323905,0
+OCSL.US,D,20230501,000000,18.88,18.9801,18.75,18.77,268025,0
+OCSL.US,D,20230502,000000,18.74,18.755,18.18,18.47,366649,0
+OCSL.US,D,20230503,000000,18.49,18.76,18.45,18.48,365361,0
+OCSL.US,D,20230504,000000,18.47,18.53,17.99,18,692299,0
+OCSL.US,D,20230505,000000,18.17,18.335,18,18.04,509836,0
+OCSL.US,D,20230508,000000,18.39,18.46,18.088,18.43,353915,0
+OCSL.US,D,20230509,000000,18.32,18.45,18.1483,18.35,336852,0
+OCSL.US,D,20230510,000000,18.46,18.6,18.32,18.59,287220,0
+OCSL.US,D,20230511,000000,18.48,18.56,18.265,18.38,270842,0
+OCSL.US,D,20230512,000000,18.45,18.5,18.24,18.35,290301,0
+OCSL.US,D,20230515,000000,18.41,18.525,18.37,18.45,236116,0
+OCSL.US,D,20230516,000000,18.4,18.485,18.23,18.24,261074,0
+OCSL.US,D,20230517,000000,18.31,18.53,18.23,18.47,388195,0
+OCSL.US,D,20230518,000000,18.46,18.73,18.4186,18.69,215142,0
+OCSL.US,D,20230519,000000,18.79,18.9303,18.72,18.75,217670,0
+OCSL.US,D,20230522,000000,18.84,18.8702,18.62,18.73,254345,0
+OCSL.US,D,20230523,000000,18.78,18.965,18.75,18.76,254787,0
+OCSL.US,D,20230524,000000,18.7,18.7989,18.42,18.52,287903,0
+OCSL.US,D,20230525,000000,18.46,18.6,18.43,18.52,278204,0
+OCSL.US,D,20230526,000000,18.55,18.77,18.525,18.7,248781,0
+OCSL.US,D,20230530,000000,18.65,18.79,18.6,18.64,312031,0
+OCSL.US,D,20230531,000000,18.64,18.745,18.45,18.71,333128,0
+OCSL.US,D,20230601,000000,18.67,18.78,18.64,18.73,498998,0
+OCSL.US,D,20230602,000000,18.8,18.88,18.7184,18.72,299339,0
+OCSL.US,D,20230605,000000,18.8,19.09,18.8,19.05,348389,0
+OCSL.US,D,20230606,000000,19.09,19.52,19.08,19.41,569233,0
+OCSL.US,D,20230607,000000,19.54,19.74,19.46,19.64,489872,0
+OCSL.US,D,20230608,000000,19.68,19.75,19.525,19.7,410084,0
+OCSL.US,D,20230609,000000,19.7,19.745,19.66,19.68,389949,0
+OCSL.US,D,20230612,000000,19.68,19.94,19.68,19.92,533607,0
+OCSL.US,D,20230613,000000,19.99,20.05,19.91,19.99,687719,0
+OCSL.US,D,20230614,000000,19.39,19.49,19.25,19.31,652637,0
+OCSL.US,D,20230615,000000,19.28,19.47,19.2,19.3,462394,0
+OCSL.US,D,20230616,000000,19.36,19.44,19.23,19.23,551039,0
+OCSL.US,D,20230620,000000,19.21,19.3199,19.16,19.19,410962,0
+OCSL.US,D,20230621,000000,19.14,19.27,19.08,19.21,300875,0
+OCSL.US,D,20230622,000000,19.14,19.17,18.945,18.96,303551,0
+OCSL.US,D,20230623,000000,18.86,18.9,18.63,18.67,416072,0
+OCSL.US,D,20230626,000000,18.76,18.786,18.705,18.73,215341,0
+OCSL.US,D,20230627,000000,18.74,18.9156,18.71,18.82,426100,0
+OCSL.US,D,20230628,000000,18.83,19.185,18.82,19.16,446124,0
+OCSL.US,D,20230629,000000,19.27,19.49,19.2025,19.46,413712,0
+OCSL.US,D,20230630,000000,19.5,19.67,19.43,19.43,749267,0
+OCSL.US,D,20230703,000000,19.5,19.65,19.45,19.55,463472,0
+OCSL.US,D,20230705,000000,19.55,19.595,19.4399,19.57,437592,0
+OCSL.US,D,20230706,000000,19.52,19.525,19.235,19.47,291290,0
+OCSL.US,D,20230707,000000,19.41,19.69,19.41,19.64,301731,0
+OCSL.US,D,20230710,000000,19.67,19.755,19.62,19.65,302624,0
+OCSL.US,D,20230711,000000,19.68,19.72,19.63,19.65,376080,0
+OCSL.US,D,20230712,000000,19.75,19.835,19.69,19.73,529724,0
+OCSL.US,D,20230713,000000,19.72,19.87,19.65,19.81,593838,0
+OCSL.US,D,20230714,000000,19.87,19.88,19.67,19.79,475891,0
+OCSL.US,D,20230717,000000,19.8,20.06,19.735,20,614446,0
+OCSL.US,D,20230718,000000,20.1,20.39,19.99,20.22,516909,0
+OCSL.US,D,20230719,000000,20.25,20.315,20.14,20.17,550996,0
+OCSL.US,D,20230720,000000,20.23,20.25,20.01,20.13,738914,0
+OCSL.US,D,20230721,000000,20.13,20.19,20.01,20.07,443840,0
+OCSL.US,D,20230724,000000,20.1,20.33,20.1,20.3,1087367,0
+OCSL.US,D,20230725,000000,20.25,20.365,20.1,20.14,823624,0
+OCSL.US,D,20230726,000000,20.22,20.485,20.22,20.47,709882,0
+OCSL.US,D,20230727,000000,20.44,20.48,20.255,20.27,388812,0
+OCSL.US,D,20230728,000000,20.34,20.44,20.28,20.4,448131,0
+OCSL.US,D,20230731,000000,20.43,20.6,20.285,20.41,623934,0
+OCSL.US,D,20230801,000000,20.41,20.515,20.34,20.5,299681,0
+OCSL.US,D,20230802,000000,20.45,20.495,20.29,20.46,280549,0
+OCSL.US,D,20230803,000000,20.26,20.39,19.97,20,497699,0
+OCSL.US,D,20230804,000000,19.97,20.21,19.91,20.12,536968,0
+OCSL.US,D,20230807,000000,20.19,20.3275,20.09,20.29,389710,0
+OCSL.US,D,20230808,000000,20.26,20.305,20.07,20.29,353582,0
+OCSL.US,D,20230809,000000,20.21,20.28,20.03,20.03,425024,0
+OCSL.US,D,20230810,000000,20.14,20.22,20.0275,20.04,394588,0
+OCSL.US,D,20230811,000000,20.03,20.08,19.93,19.94,457286,0
+OCSL.US,D,20230814,000000,19.94,20.0499,19.905,19.94,614075,0
+OCSL.US,D,20230815,000000,19.9,19.94,19.71,19.71,367088,0
+OCSL.US,D,20230816,000000,19.71,19.82,19.56,19.7,359417,0
+OCSL.US,D,20230817,000000,19.68,19.74,19.47,19.5,424932,0
+OCSL.US,D,20230818,000000,19.47,19.73,19.44,19.59,482187,0
+OCSL.US,D,20230821,000000,19.56,19.68,19.445,19.61,356188,0
+OCSL.US,D,20230822,000000,19.61,19.65,19.26,19.31,446654,0
+OCSL.US,D,20230823,000000,19.39,19.53,19.38,19.49,478316,0
+OCSL.US,D,20230824,000000,19.45,19.605,19.4,19.49,348734,0
+OCSL.US,D,20230825,000000,19.53,19.62,19.42,19.6,466882,0
+OCSL.US,D,20230828,000000,19.61,19.8,19.61,19.76,417887,0
+OCSL.US,D,20230829,000000,19.8,19.91,19.74,19.9,320890,0
+OCSL.US,D,20230830,000000,19.94,20.065,19.87,20.02,478375,0
+OCSL.US,D,20230831,000000,20.09,20.1958,20.02,20.06,631491,0
+OCSL.US,D,20230901,000000,20.17,20.27,20.13,20.18,387186,0
+OCSL.US,D,20230905,000000,20.22,20.23,19.95,19.99,535245,0
+OCSL.US,D,20230906,000000,19.99,19.995,19.73,19.82,389257,0
+OCSL.US,D,20230907,000000,19.82,20.069,19.82,20.01,426651,0
+OCSL.US,D,20230908,000000,20.03,20.2299,20,20.2,352275,0
+OCSL.US,D,20230911,000000,20.39,20.5299,20.29,20.41,1058196,0
+OCSL.US,D,20230912,000000,20.46,20.565,20.39,20.44,1096630,0
+OCSL.US,D,20230913,000000,20.52,20.71,20.43,20.57,816611,0
+OCSL.US,D,20230914,000000,20.12,20.1286,19.845,19.86,691141,0
+OCSL.US,D,20230915,000000,19.77,20.175,19.7588,20.16,595191,0
+OCSL.US,D,20230918,000000,20.2,20.35,20.095,20.33,364898,0
+OCSL.US,D,20230919,000000,20.37,20.3988,20.21,20.31,402388,0
+OCSL.US,D,20230920,000000,20.39,20.44,20.26,20.26,462891,0
+OCSL.US,D,20230921,000000,20.22,20.22,19.93,19.96,381736,0
+OCSL.US,D,20230922,000000,19.95,20.1017,19.95,20.06,615477,0
+OCSL.US,D,20230925,000000,20.05,20.16,19.99,20.13,429054,0
+OCSL.US,D,20230926,000000,20.1,20.23,19.835,19.86,427767,0
+OCSL.US,D,20230927,000000,19.9,20.125,19.76,19.86,809672,0
+OCSL.US,D,20230928,000000,19.87,20.0207,19.86,19.98,486890,0
+OCSL.US,D,20230929,000000,20.04,20.23,20.01,20.12,764979,0
+OCSL.US,D,20231002,000000,20.13,20.17,19.47,19.56,937329,0
+OCSL.US,D,20231003,000000,19.49,19.4938,18.78,19.11,1092845,0
+OCSL.US,D,20231004,000000,19.06,19.07,18.4111,18.86,1121549,0
+OCSL.US,D,20231005,000000,18.78,18.97,18.73,18.87,518974,0
+OCSL.US,D,20231006,000000,18.84,19.235,18.8301,19.1,591145,0
+OCSL.US,D,20231009,000000,19.1,19.5,19.05,19.42,359281,0
+OCSL.US,D,20231010,000000,19.46,19.71,19.46,19.51,392837,0
+OCSL.US,D,20231011,000000,19.6,19.8399,19.55,19.82,466308,0
+OCSL.US,D,20231012,000000,19.8,19.84,19.01,19.31,1170012,0
+OCSL.US,D,20231013,000000,19.36,19.615,19.34,19.5,593158,0
+OCSL.US,D,20231016,000000,19.63,19.97,19.63,19.88,430461,0
+OCSL.US,D,20231017,000000,19.81,19.98,19.725,19.76,374258,0
+OCSL.US,D,20231018,000000,19.71,19.77,19.45,19.45,416820,0
+OCSL.US,D,20231019,000000,19.46,19.485,19.14,19.15,387776,0
+OCSL.US,D,20231020,000000,19.2,19.25,18.825,18.9,587734,0
+OCSL.US,D,20231023,000000,18.89,19.04,18.72,18.91,391333,0
+OCSL.US,D,20231024,000000,18.92,19.155,18.92,19.02,296799,0
+OCSL.US,D,20231025,000000,18.96,19.01,18.75,18.84,256682,0
+OCSL.US,D,20231026,000000,18.87,19.0701,18.87,18.9,305943,0
+OCSL.US,D,20231027,000000,18.87,18.93,18.64,18.67,329726,0
+OCSL.US,D,20231030,000000,18.88,18.95,18.68,18.91,502819,0
+OCSL.US,D,20231031,000000,19,19.2,18.94,19,409678,0
+OCSL.US,D,20231101,000000,19.03,19.35,19.01,19.21,578654,0
+OCSL.US,D,20231102,000000,19.33,19.485,19.315,19.48,581106,0
+OCSL.US,D,20231103,000000,19.55,19.9,19.55,19.75,713009,0
+OCSL.US,D,20231106,000000,19.82,19.83,19.44,19.61,657989,0
+OCSL.US,D,20231107,000000,19.8,19.8,19.365,19.51,569057,0
+OCSL.US,D,20231108,000000,19.48,19.535,19.39,19.53,322136,0
+OCSL.US,D,20231109,000000,19.54,19.71,19.53,19.59,312378,0
+OCSL.US,D,20231110,000000,19.7,19.76,19.64,19.73,378518,0
+OCSL.US,D,20231113,000000,19.73,19.87,19.655,19.84,433023,0
+OCSL.US,D,20231114,000000,20,20.23,19.84,19.86,1034780,0
+OCSL.US,D,20231115,000000,19.85,19.98,19.652,19.93,594181,0
+OCSL.US,D,20231116,000000,19.97,20.0112,19.7841,19.84,595600,0
+OCSL.US,D,20231117,000000,19.96,20.09,19.8531,19.92,819250,0
+OCSL.US,D,20231120,000000,19.92,19.98,19.845,19.87,606311,0
+OCSL.US,D,20231121,000000,19.88,19.89,19.75,19.78,497603,0
+OCSL.US,D,20231122,000000,19.88,19.96,19.825,19.94,962735,0
+OCSL.US,D,20231124,000000,20.08,20.1061,19.9,20.02,1038253,0
+OCSL.US,D,20231127,000000,20.06,20.0924,19.85,20.03,1518018,0
+OCSL.US,D,20231128,000000,20.05,20.075,19.93,20.02,961938,0
+OCSL.US,D,20231129,000000,20.12,20.12,19.88,19.9,845468,0
+OCSL.US,D,20231130,000000,19.95,20.06,19.899,20,975207,0
+OCSL.US,D,20231201,000000,20,20.07,19.91,20,1004273,0
+OCSL.US,D,20231204,000000,20,20.105,20,20.07,962440,0
+OCSL.US,D,20231205,000000,20.06,20.07,19.86,19.99,778193,0
+OCSL.US,D,20231206,000000,20.02,20.1,19.97,20.01,562822,0
+OCSL.US,D,20231207,000000,20,20.22,19.965,20.22,690158,0
+OCSL.US,D,20231208,000000,20.24,20.43,20.15,20.37,663126,0
+OCSL.US,D,20231211,000000,20.42,20.475,20.37,20.4,455531,0
+OCSL.US,D,20231212,000000,20.44,20.53,20.36,20.46,611256,0
+OCSL.US,D,20231213,000000,20.45,20.62,20.35,20.6,781831,0
+OCSL.US,D,20231214,000000,20.14,20.25,20.05,20.11,1143713,0
+OCSL.US,D,20231215,000000,20.15,20.24,20.01,20.15,803378,0
+OCSL.US,D,20231218,000000,20.22,20.32,20.1,20.3,640987,0
+OCSL.US,D,20231219,000000,20.3,20.33,20.256,20.28,471665,0
+OCSL.US,D,20231220,000000,20.31,20.44,20.21,20.21,492007,0
+OCSL.US,D,20231221,000000,20.26,20.3476,20.12,20.32,569482,0
+OCSL.US,D,20231222,000000,20.41,20.55,20.385,20.43,452151,0
+OCSL.US,D,20231226,000000,20.45,20.64,20.42,20.53,407364,0
+OCSL.US,D,20231227,000000,20.59,20.695,20.49,20.65,546780,0
+OCSL.US,D,20231228,000000,20.65,20.79,20.63,20.73,499469,0
+OCSL.US,D,20231229,000000,20.74,20.74,20.42,20.42,754487,0
+OCSL.US,D,20240102,000000,20.4,20.58,20.24,20.4,1055612,0
+OCSL.US,D,20240103,000000,20.35,20.575,20.24,20.47,496940,0
+OCSL.US,D,20240104,000000,20.51,21.11,20.51,21.01,894410,0
+OCSL.US,D,20240105,000000,21.04,21.12,20.85,20.91,565896,0
+OCSL.US,D,20240108,000000,20.78,21.01,20.78,20.99,720519,0
+OCSL.US,D,20240109,000000,20.94,21.055,20.895,21,536202,0
+OCSL.US,D,20240110,000000,21,21.275,20.98,21.22,582418,0
+OCSL.US,D,20240111,000000,21.13,21.2,20.86,21.18,582982,0
+OCSL.US,D,20240112,000000,21.2,21.315,21.185,21.26,480153,0
+OCSL.US,D,20240116,000000,21.2,21.25,21.01,21.14,496215,0
+OCSL.US,D,20240117,000000,21.07,21.36,21.06,21.36,1013569,0
+OCSL.US,D,20240118,000000,21.39,21.41,21.195,21.34,565952,0
+OCSL.US,D,20240119,000000,21.39,21.45,21.235,21.37,508515,0
+OCSL.US,D,20240122,000000,21.39,21.545,21.36,21.41,544166,0
+OCSL.US,D,20240123,000000,21.45,21.55,21.32,21.51,404426,0
+OCSL.US,D,20240124,000000,21.59,21.64,21.365,21.38,386209,0
+OCSL.US,D,20240125,000000,21.49,21.51,21.335,21.49,408725,0
+OCSL.US,D,20240126,000000,21.5,21.56,21.46,21.54,410351,0
+OCSL.US,D,20240129,000000,21.54,21.56,21.35,21.39,630713,0
+OCSL.US,D,20240130,000000,21.38,21.515,21.37,21.48,333382,0
+OCSL.US,D,20240131,000000,21.43,21.485,21.16,21.18,794171,0
+OCSL.US,D,20240201,000000,19.85,19.95,19.15,19.52,4271804,0
+OCSL.US,D,20240202,000000,19.41,19.75,19.4,19.71,1586377,0
+OCSL.US,D,20240205,000000,19.68,19.68,19.38,19.52,981455,0
+OCSL.US,D,20240206,000000,19.51,19.67,19.41,19.65,745459,0
+OCSL.US,D,20240207,000000,19.76,19.82,19.585,19.6,790132,0
+OCSL.US,D,20240208,000000,19.69,19.77,19.61,19.68,841644,0
+OCSL.US,D,20240209,000000,19.67,19.76,19.53,19.73,577250,0
+OCSL.US,D,20240212,000000,19.8,20.105,19.73,20.06,514433,0
+OCSL.US,D,20240213,000000,20,20,19.785,19.84,545666,0
+OCSL.US,D,20240214,000000,19.9,20.02,19.89,19.93,771717,0
+OCSL.US,D,20240215,000000,20,20.24,20,20.09,1320861,0
+OCSL.US,D,20240216,000000,20.1,20.32,19.965,20.23,1196181,0
+OCSL.US,D,20240220,000000,20.27,20.27,20.05,20.11,550522,0
+OCSL.US,D,20240221,000000,20.1,20.135,19.87,19.96,511387,0
+OCSL.US,D,20240222,000000,19.96,20.18,19.89,20.14,510928,0
+OCSL.US,D,20240223,000000,20.18,20.435,20.13,20.15,802792,0
+OCSL.US,D,20240226,000000,20.09,20.13,19.88,19.93,717828,0
+OCSL.US,D,20240227,000000,20.03,20.08,19.82,19.98,509761,0
+OCSL.US,D,20240228,000000,20,20,19.73,19.73,475073,0
+OCSL.US,D,20240229,000000,19.8,19.95,19.76,19.95,598038,0
+OCSL.US,D,20240301,000000,19.93,19.93,19.6,19.67,819505,0
+OCSL.US,D,20240304,000000,19.63,19.71,19.48,19.52,774402,0
+OCSL.US,D,20240305,000000,19.51,19.57,19.45,19.49,448273,0
+OCSL.US,D,20240306,000000,19.56,19.73,19.5203,19.66,675982,0
+OCSL.US,D,20240307,000000,19.7,19.78,19.64,19.73,555261,0
+OCSL.US,D,20240308,000000,19.73,19.85,19.71,19.72,528700,0
+OCSL.US,D,20240311,000000,19.79,19.93,19.73,19.87,612399,0
+OCSL.US,D,20240312,000000,19.94,19.96,19.83,19.93,546967,0
+OCSL.US,D,20240313,000000,19.95,20.01,19.69,19.7,998139,0
+OCSL.US,D,20240314,000000,19.26,19.3076,18.99,19.1,781134,0
+OCSL.US,D,20240315,000000,19.11,19.33,19.1,19.2,686352,0
+OCSL.US,D,20240318,000000,19.22,19.23,19.02,19.03,673346,0
+OCSL.US,D,20240319,000000,19.04,19.21,18.95,19.17,459377,0
+OCSL.US,D,20240320,000000,19.14,19.3,19.06,19.28,358787,0
+OCSL.US,D,20240321,000000,19.3,19.43,19.27,19.35,419102,0
+OCSL.US,D,20240322,000000,19.38,19.38,19.22,19.26,274775,0
+OCSL.US,D,20240325,000000,19.27,19.465,19.26,19.37,787578,0
+OCSL.US,D,20240326,000000,19.37,19.55,19.35,19.41,511799,0
+OCSL.US,D,20240327,000000,19.43,19.585,19.43,19.5,499634,0
+OCSL.US,D,20240328,000000,19.56,19.675,19.435,19.66,769786,0
+OCSL.US,D,20240401,000000,19.65,19.65,19.3,19.32,662696,0
+OCSL.US,D,20240402,000000,19.33,19.5362,19.25,19.49,688458,0
+OCSL.US,D,20240403,000000,19.5,19.56,19.41,19.42,493583,0
+OCSL.US,D,20240404,000000,19.54,19.61,19.31,19.32,333505,0
+OCSL.US,D,20240405,000000,19.35,19.49,19.31,19.45,324563,0
+OCSL.US,D,20240408,000000,19.41,19.53,19.39,19.52,659611,0
+OCSL.US,D,20240409,000000,19.54,19.55,19.36,19.48,392776,0
+OCSL.US,D,20240410,000000,19.4,19.48,19.36,19.43,500531,0
+OCSL.US,D,20240411,000000,19.37,19.5,19.34,19.48,609592,0
+OCSL.US,D,20240412,000000,19.47,19.51,19.18,19.27,357676,0
+OCSL.US,D,20240415,000000,19.33,19.49,19.2,19.23,415375,0
+OCSL.US,D,20240416,000000,19.26,19.33,19.18,19.29,417367,0
+OCSL.US,D,20240417,000000,19.32,19.4799,19.32,19.43,243018,0
+OCSL.US,D,20240418,000000,19.49,19.51,19.39,19.48,360298,0
+OCSL.US,D,20240419,000000,19.49,19.775,19.48,19.74,509423,0
+OCSL.US,D,20240422,000000,19.71,19.7798,19.55,19.6,497872,0
+OCSL.US,D,20240423,000000,19.59,19.705,19.56,19.64,744717,0
+OCSL.US,D,20240424,000000,19.67,19.78,19.6253,19.69,364276,0
+OCSL.US,D,20240425,000000,19.64,19.75,19.565,19.67,330192,0
+OCSL.US,D,20240426,000000,19.7,19.88,19.7,19.83,402679,0
+OCSL.US,D,20240429,000000,19.83,19.95,19.79,19.87,495629,0
+OCSL.US,D,20240430,000000,19.29,19.5,19.05,19.16,987115,0
+OCSL.US,D,20240501,000000,19.16,19.59,19.145,19.5,731999,0
+OCSL.US,D,20240502,000000,19.6,19.6,19.23,19.29,585825,0
+OCSL.US,D,20240503,000000,19.46,19.46,19.23,19.3,602098,0
+OCSL.US,D,20240506,000000,19.35,19.36,19.17,19.2,576350,0
+OCSL.US,D,20240507,000000,19.21,19.25,19.11,19.18,529562,0
+OCSL.US,D,20240508,000000,19.17,19.185,19.095,19.13,353601,0
+OCSL.US,D,20240509,000000,19.12,19.235,19.1,19.2,547058,0
+OCSL.US,D,20240510,000000,19.17,19.3599,19.1605,19.32,480160,0
+OCSL.US,D,20240513,000000,19.38,19.39,19.24,19.3,609887,0
+OCSL.US,D,20240514,000000,19.35,19.8,19.35,19.47,673311,0
+OCSL.US,D,20240515,000000,19.52,19.53,19.24,19.24,591322,0
+OCSL.US,D,20240516,000000,19.3,19.439,19.295,19.38,437935,0
+OCSL.US,D,20240517,000000,19.4,19.44,19.31,19.37,414605,0
+OCSL.US,D,20240520,000000,19.42,19.5,19.335,19.36,474243,0
+OCSL.US,D,20240521,000000,19.36,19.37,19.195,19.22,653104,0
+OCSL.US,D,20240522,000000,19.3,19.3,18.98,19.05,579048,0
+OCSL.US,D,20240523,000000,19.08,19.08,18.94,18.95,378603,0
+OCSL.US,D,20240524,000000,19,19.19,19,19.18,337817,0
+OCSL.US,D,20240528,000000,19.2,19.35,19.18,19.23,377673,0
+OCSL.US,D,20240529,000000,19.2,19.505,19.14,19.46,647265,0
+OCSL.US,D,20240530,000000,19.47,19.52,19.3355,19.49,793392,0
+OCSL.US,D,20240531,000000,19.54,19.68,19.5,19.52,778824,0
+OCSL.US,D,20240603,000000,19.63,19.79,19.5542,19.67,800752,0
+OCSL.US,D,20240604,000000,19.69,19.712,19.57,19.62,358391,0
+OCSL.US,D,20240605,000000,19.65,19.72,19.45,19.72,462458,0
+OCSL.US,D,20240606,000000,19.75,19.77,19.48,19.53,853570,0
+OCSL.US,D,20240607,000000,19.53,19.755,19.5,19.75,379414,0
+OCSL.US,D,20240610,000000,19.75,19.8,19.535,19.62,464036,0
+OCSL.US,D,20240611,000000,19.61,19.669,19.46,19.54,489961,0
+OCSL.US,D,20240612,000000,19.63,19.63,19.455,19.5,427729,0
+OCSL.US,D,20240613,000000,19.6,19.61,19.365,19.45,513549,0
+OCSL.US,D,20240614,000000,18.93,19.01,18.77,18.93,536381,0
+OCSL.US,D,20240617,000000,18.93,19.03,18.7001,19.01,732734,0
+OCSL.US,D,20240618,000000,18.9,19,18.89,18.92,304223,0
+OCSL.US,D,20240620,000000,19.09,19.09,18.96,18.99,532342,0
+OCSL.US,D,20240621,000000,18.96,18.97,18.79,18.9,530395,0
+OCSL.US,D,20240624,000000,18.94,19.025,18.83,18.86,469295,0
+OCSL.US,D,20240625,000000,18.87,18.92,18.6609,18.67,461027,0
+OCSL.US,D,20240626,000000,18.68,18.73,18.58,18.61,580964,0
+OCSL.US,D,20240627,000000,18.63,18.835,18.6,18.82,684103,0
+OCSL.US,D,20240628,000000,18.96,19.05,18.79,18.81,721470,0
+OCSL.US,D,20240701,000000,18.84,18.93,18.63,18.68,549378,0
+OCSL.US,D,20240702,000000,18.68,18.795,18.59,18.79,439525,0
+OCSL.US,D,20240703,000000,18.76,18.865,18.74,18.79,389152,0
+OCSL.US,D,20240705,000000,18.75,18.78,18.62,18.74,678212,0
+OCSL.US,D,20240708,000000,18.7,18.74,18.621,18.73,836224,0
+OCSL.US,D,20240709,000000,18.7,18.72,18.57,18.57,641824,0
+OCSL.US,D,20240710,000000,18.6,18.63,18.58,18.61,423530,0
+OCSL.US,D,20240711,000000,18.62,18.64,18.56,18.6,553498,0
+OCSL.US,D,20240712,000000,18.65,18.67,18.54,18.55,591221,0
+OCSL.US,D,20240715,000000,18.55,18.6,18.43,18.51,534012,0
+OCSL.US,D,20240716,000000,18.48,18.545,18.26,18.27,985277,0
+OCSL.US,D,20240717,000000,18.29,18.3,17.85,17.98,2143718,0
+OCSL.US,D,20240718,000000,17.98,18.04,17.671,17.73,1138898,0
+OCSL.US,D,20240719,000000,17.73,17.78,17.63,17.67,824315,0
+OCSL.US,D,20240722,000000,17.68,18.015,17.67,17.95,822908,0
+OCSL.US,D,20240723,000000,18,18.04,17.86,17.97,1012383,0
+OCSL.US,D,20240724,000000,17.98,18.02,17.84,17.9,869133,0
+OCSL.US,D,20240725,000000,17.94,18.24,17.94,18.11,1388033,0
+OCSL.US,D,20240726,000000,18.15,18.45,18.1,18.41,720931,0
+OCSL.US,D,20240729,000000,18.46,18.46,18.335,18.36,821588,0
+OCSL.US,D,20240730,000000,18.36,18.41,18.07,18.15,1169064,0
+OCSL.US,D,20240731,000000,18.11,18.27,17.99,18.03,1078637,0
+OCSL.US,D,20240801,000000,17.78,17.9746,17.19,17.3,1762944,0
+OCSL.US,D,20240802,000000,17.1,17.1,16.46,16.51,1833404,0
+OCSL.US,D,20240805,000000,16.05,16.05,15.555,15.72,2114951,0
+OCSL.US,D,20240806,000000,15.99,16.28,15.99,16.12,1212685,0
+OCSL.US,D,20240807,000000,16.18,16.34,16.01,16.02,1043165,0
+OCSL.US,D,20240808,000000,16.1,16.21,16.05,16.19,636350,0
+OCSL.US,D,20240809,000000,16.25,16.29,16.05,16.1,701605,0
+OCSL.US,D,20240812,000000,16.12,16.27,16.105,16.15,532599,0
+OCSL.US,D,20240813,000000,16.17,16.34,16.17,16.33,619196,0
+OCSL.US,D,20240814,000000,16.45,16.52,16.29,16.49,604774,0
+OCSL.US,D,20240815,000000,16.65,16.9099,16.54,16.82,630983,0
+OCSL.US,D,20240816,000000,16.77,16.91,16.722,16.79,640171,0
+OCSL.US,D,20240819,000000,16.81,16.91,16.76,16.88,892604,0
+OCSL.US,D,20240820,000000,16.88,16.9,16.765,16.88,611317,0
+OCSL.US,D,20240821,000000,16.9,17.02,16.88,17.01,489349,0
+OCSL.US,D,20240822,000000,17.04,17.13,16.95,16.97,512596,0
+OCSL.US,D,20240823,000000,16.98,17.11,16.97,17.02,356641,0
+OCSL.US,D,20240826,000000,17,17.1,16.87,16.99,685923,0
+OCSL.US,D,20240827,000000,17,17.155,16.96,17.05,496239,0
+OCSL.US,D,20240828,000000,17.05,17.064,16.925,16.94,486327,0
+OCSL.US,D,20240829,000000,17.01,17.11,16.97,17.01,486113,0
+OCSL.US,D,20240830,000000,17.02,17.14,17.0001,17.13,457461,0
+OCSL.US,D,20240903,000000,17.07,17.0798,16.95,17.04,470344,0
+OCSL.US,D,20240904,000000,17.04,17.11,16.9,16.93,355161,0
+OCSL.US,D,20240905,000000,16.93,17.02,16.87,16.91,425226,0
+OCSL.US,D,20240906,000000,16.88,16.94,16.585,16.62,512662,0
+OCSL.US,D,20240909,000000,16.68,16.7703,16.54,16.56,592052,0
+OCSL.US,D,20240910,000000,16.54,16.6,16.285,16.41,759424,0
+OCSL.US,D,20240911,000000,16.45,16.45,16.22,16.25,924016,0
+OCSL.US,D,20240912,000000,16.32,16.45,16.21,16.41,566912,0
+OCSL.US,D,20240913,000000,16.5,16.56,16.455,16.54,508183,0
+OCSL.US,D,20240916,000000,16.07,16.115,15.9508,16.11,744343,0
+OCSL.US,D,20240917,000000,16.17,16.2,15.9,15.93,1323395,0
+OCSL.US,D,20240918,000000,15.93,16.26,15.905,16.09,755929,0
+OCSL.US,D,20240919,000000,16.18,16.2699,15.965,16,807080,0
+OCSL.US,D,20240920,000000,15.97,16.03,15.91,15.95,561303,0
+OCSL.US,D,20240923,000000,15.96,16.155,15.94,16.02,624496,0
+OCSL.US,D,20240924,000000,16.14,16.19,16,16,575934,0
+OCSL.US,D,20240925,000000,15.97,16.02,15.755,15.9,837274,0
+OCSL.US,D,20240926,000000,15.92,16.145,15.92,16.11,721166,0
+OCSL.US,D,20240927,000000,16.17,16.48,16.17,16.35,856609,0
+OCSL.US,D,20240930,000000,16.39,16.54,16.295,16.31,932837,0
+OCSL.US,D,20241001,000000,16.32,16.39,16.19,16.28,1054033,0
+OCSL.US,D,20241002,000000,16.27,16.4,16.25,16.36,630082,0
+OCSL.US,D,20241003,000000,16.3,16.41,16.245,16.39,626498,0
+OCSL.US,D,20241004,000000,16.4,16.48,16.17,16.38,725737,0
+OCSL.US,D,20241007,000000,16.4,16.4,16.22,16.33,524918,0
+OCSL.US,D,20241008,000000,16.33,16.41,16.18,16.4,522750,0
+OCSL.US,D,20241009,000000,16.38,16.575,16.32,16.4,569989,0
+OCSL.US,D,20241010,000000,16.37,16.4101,16.235,16.3,580304,0
+OCSL.US,D,20241011,000000,16.3,16.37,16.17,16.34,726933,0
+OCSL.US,D,20241014,000000,16.35,16.4,16.3,16.39,416344,0
+OCSL.US,D,20241015,000000,16.44,16.54,16.335,16.37,619935,0
+OCSL.US,D,20241016,000000,16.43,16.64,16.42,16.55,374833,0
+OCSL.US,D,20241017,000000,16.55,16.58,16.425,16.58,339390,0
+OCSL.US,D,20241018,000000,16.55,16.6391,16.48,16.62,357811,0
+OCSL.US,D,20241021,000000,16.6,16.66,16.52,16.61,458989,0
+OCSL.US,D,20241022,000000,16.57,16.57,16.21,16.24,642578,0
+OCSL.US,D,20241023,000000,16.24,16.26,16.035,16.1,740593,0
+OCSL.US,D,20241024,000000,16.19,16.33,16.101,16.32,542980,0
+OCSL.US,D,20241025,000000,16.35,16.395,16.275,16.35,628453,0
+OCSL.US,D,20241028,000000,16.31,16.48,16.31,16.45,322512,0
+OCSL.US,D,20241029,000000,16.4,16.415,16.19,16.2,255722,0
+OCSL.US,D,20241030,000000,16.22,16.465,16.22,16.39,303596,0
+OCSL.US,D,20241031,000000,16.35,16.4,16.2,16.22,297505,0
+OCSL.US,D,20241101,000000,16.2,16.24,15.84,15.96,601470,0
+OCSL.US,D,20241104,000000,15.95,15.96,15.56,15.59,1028981,0
+OCSL.US,D,20241105,000000,15.55,15.71,15.55,15.65,502056,0
+OCSL.US,D,20241106,000000,16.08,16.45,15.85,15.96,668329,0
+OCSL.US,D,20241107,000000,16.02,16.185,15.895,15.95,630447,0
+OCSL.US,D,20241108,000000,16.03,16.16,15.975,16.07,563555,0
+OCSL.US,D,20241111,000000,16.06,16.21,15.94,16.01,525183,0
+OCSL.US,D,20241112,000000,15.94,16.105,15.86,15.97,709332,0
+OCSL.US,D,20241113,000000,15.95,16.105,15.92,15.98,354277,0
+OCSL.US,D,20241114,000000,16.03,16.13,16,16.04,418146,0
+OCSL.US,D,20241115,000000,16.12,16.14,15.97,16.03,359190,0
+OCSL.US,D,20241118,000000,16.05,16.18,16.01,16.15,676295,0
+OCSL.US,D,20241119,000000,16,16.105,15.4,15.61,1781727,0
+OCSL.US,D,20241120,000000,15.45,15.7,15.4,15.68,996110,0
+OCSL.US,D,20241121,000000,15.65,15.6974,15.46,15.56,1144288,0
+OCSL.US,D,20241122,000000,15.56,15.88,15.48,15.85,610059,0
+OCSL.US,D,20241125,000000,15.95,16.14,15.9,16.02,991952,0
+OCSL.US,D,20241126,000000,16.02,16.04,15.87,16,470705,0
+OCSL.US,D,20241127,000000,15.97,16.32,15.97,16.28,678845,0
+OCSL.US,D,20241129,000000,16.35,16.42,16.3187,16.34,285025,0
+OCSL.US,D,20241202,000000,16.3,16.52,16.2901,16.47,1008157,0
+OCSL.US,D,20241203,000000,16.53,16.53,16.12,16.21,835061,0
+OCSL.US,D,20241204,000000,16.21,16.39,16.2036,16.37,527502,0
+OCSL.US,D,20241205,000000,16.37,16.3996,16.2,16.28,455097,0
+OCSL.US,D,20241206,000000,16.32,16.44,16.22,16.34,480811,0
+OCSL.US,D,20241209,000000,16.4,16.5,16.33,16.37,429238,0
+OCSL.US,D,20241210,000000,16.4,16.405,16.26,16.33,724540,0
+OCSL.US,D,20241211,000000,16.2,16.28,16.01,16.13,715178,0
+OCSL.US,D,20241212,000000,16.14,16.325,16.12,16.23,522412,0
+OCSL.US,D,20241213,000000,16.26,16.32,15.96,16.04,1369647,0
+OCSL.US,D,20241216,000000,15.47,15.5,15.24,15.37,1600356,0
+OCSL.US,D,20241217,000000,15.28,15.38,15.17,15.33,1751095,0
+OCSL.US,D,20241218,000000,15.33,15.495,15.04,15.09,1634000,0
+OCSL.US,D,20241219,000000,15.15,15.29,15.081,15.18,1512118,0
+OCSL.US,D,20241220,000000,15.12,15.2999,15.08,15.18,3233342,0
+OCSL.US,D,20241223,000000,15.18,15.19,14.95,14.99,1864390,0
+OCSL.US,D,20241224,000000,14.99,15.28,14.98,15.24,541854,0
+OCSL.US,D,20241226,000000,15.15,15.3,15.15,15.21,925906,0
+OCSL.US,D,20241227,000000,15.16,15.3,15.15,15.26,763714,0
+OCSL.US,D,20241230,000000,15.22,15.345,15.16,15.21,1069388,0
+OCSL.US,D,20241231,000000,15.24,15.32,15.16,15.28,1677247,0
+OCSL.US,D,20250102,000000,15.32,15.43,15.21,15.31,651288,0
+OCSL.US,D,20250103,000000,15.36,15.4,15.275,15.32,400722,0
+OCSL.US,D,20250106,000000,15.34,15.38,15.14,15.19,575052,0
+OCSL.US,D,20250107,000000,15.2,15.26,15.0535,15.08,530020,0
+OCSL.US,D,20250108,000000,15.03,15.0555,14.94,15.04,453325,0
+OCSL.US,D,20250110,000000,14.98,15.01,14.91,14.96,643813,0
+OCSL.US,D,20250113,000000,14.96,15.08,14.89,15.07,424902,0
+OCSL.US,D,20250114,000000,15.1,15.34,15.09,15.27,492967,0
+OCSL.US,D,20250115,000000,15.44,15.465,15.3456,15.44,484155,0
+OCSL.US,D,20250116,000000,15.48,15.68,15.46,15.68,390515,0
+OCSL.US,D,20250117,000000,15.69,15.71,15.62,15.68,592513,0
+OCSL.US,D,20250121,000000,15.68,15.85,15.67,15.72,1033668,0
+OCSL.US,D,20250122,000000,15.71,15.74,15.565,15.59,468482,0
+OCSL.US,D,20250123,000000,15.62,15.72,15.6093,15.64,412237,0
+OCSL.US,D,20250124,000000,15.62,15.75,15.62,15.67,407818,0
+OCSL.US,D,20250127,000000,15.67,15.82,15.64,15.81,500170,0
+OCSL.US,D,20250128,000000,15.83,15.93,15.81,15.91,441065,0
+OCSL.US,D,20250129,000000,15.89,15.945,15.655,15.66,572605,0
+OCSL.US,D,20250130,000000,15.74,15.93,15.74,15.84,356769,0
+OCSL.US,D,20250131,000000,15.87,16.11,15.825,16,811348,0
+OCSL.US,D,20250203,000000,15.92,16.12,15.77,15.95,819680,0
+OCSL.US,D,20250204,000000,15.38,15.6,15.16,15.51,1683306,0
+OCSL.US,D,20250205,000000,15.5,15.88,15.45,15.78,955193,0
+OCSL.US,D,20250206,000000,15.81,15.82,15.55,15.55,745376,0
+OCSL.US,D,20250207,000000,15.6,15.615,15.45,15.48,886241,0
+OCSL.US,D,20250210,000000,15.5,15.54,15.325,15.47,620595,0
+OCSL.US,D,20250211,000000,15.47,15.61,15.41,15.59,497783,0
+OCSL.US,D,20250212,000000,15.58,15.74,15.5516,15.72,520808,0
+OCSL.US,D,20250213,000000,15.72,15.79,15.65,15.68,484297,0
+OCSL.US,D,20250214,000000,15.75,15.94,15.71,15.78,515842,0
+OCSL.US,D,20250218,000000,15.8,15.97,15.8,15.95,733975,0
+OCSL.US,D,20250219,000000,15.94,16.095,15.94,16.09,665844,0
+OCSL.US,D,20250220,000000,16.05,16.13,16.05,16.08,684651,0
+OCSL.US,D,20250221,000000,16.08,16.14,16.02,16.03,509844,0
+OCSL.US,D,20250224,000000,16.1,16.12,15.9,15.91,676109,0
+OCSL.US,D,20250225,000000,15.96,15.96,15.76,15.92,694517,0
+OCSL.US,D,20250226,000000,15.91,16.06,15.82,15.92,719609,0
+OCSL.US,D,20250227,000000,15.99,16.055,15.8501,15.98,896388,0
+OCSL.US,D,20250228,000000,15.97,16.19,15.95,16.12,811685,0
+OCSL.US,D,20250303,000000,16.13,16.29,15.845,15.95,810224,0
+OCSL.US,D,20250304,000000,15.89,16.23,15.75,16.12,2592914,0
+OCSL.US,D,20250305,000000,16.25,16.25,16.01,16.01,1309334,0
+OCSL.US,D,20250306,000000,16.03,16.08,15.96,15.98,859120,0
+OCSL.US,D,20250307,000000,16,16.21,16,16.11,936821,0
+OCSL.US,D,20250310,000000,16.13,16.21,15.881,15.97,1001200,0
+OCSL.US,D,20250311,000000,16.01,16.015,15.62,15.69,1372683,0
+OCSL.US,D,20250312,000000,15.76,15.859,15.575,15.73,920739,0
+OCSL.US,D,20250313,000000,15.74,15.815,15.43,15.56,1736368,0
+OCSL.US,D,20250314,000000,15.62,15.76,15.57,15.75,1075913,0
+OCSL.US,D,20250317,000000,15.3,15.585,15.3,15.45,1050061,0
+OCSL.US,D,20250318,000000,15.5,15.76,15.455,15.75,767930,0
+OCSL.US,D,20250319,000000,15.72,15.755,15.645,15.73,814091,0
+OCSL.US,D,20250320,000000,15.68,15.765,15.62,15.69,591807,0
+OCSL.US,D,20250321,000000,15.7,15.7439,15.55,15.62,824678,0
+OCSL.US,D,20250324,000000,15.62,15.69,15.54,15.63,592176,0
+OCSL.US,D,20250325,000000,15.66,15.74,15.655,15.73,618506,0
+OCSL.US,D,20250326,000000,15.7,15.845,15.67,15.78,447826,0
+OCSL.US,D,20250327,000000,15.8,15.8275,15.56,15.61,754859,0
+OCSL.US,D,20250328,000000,15.65,15.6876,15.4,15.5,626610,0
+OCSL.US,D,20250331,000000,15.51,15.51,15.25,15.36,765890,0
+OCSL.US,D,20250401,000000,15.35,15.63,15.28,15.42,1023231,0
+OCSL.US,D,20250402,000000,15.32,15.41,15.265,15.32,648762,0
+OCSL.US,D,20250403,000000,15.1,15.17,14.9,15.03,683425,0
+OCSL.US,D,20250404,000000,14.82,14.9,13.79,13.89,2429650,0
+OCSL.US,D,20250407,000000,13.5,13.75,13.02,13.25,1738124,0
+OCSL.US,D,20250408,000000,13.61,13.75,12.825,12.94,1555023,0
+OCSL.US,D,20250409,000000,12.93,14.005,12.5,13.9,1338753,0
+OCSL.US,D,20250410,000000,13.7,13.845,13.164,13.55,1096060,0
+OCSL.US,D,20250411,000000,13.56,13.7,13.24,13.57,1037875,0
+OCSL.US,D,20250414,000000,13.74,13.96,13.62,13.85,557021,0
+OCSL.US,D,20250415,000000,13.85,14.19,13.82,14.17,936972,0
+OCSL.US,D,20250416,000000,14.08,14.25,13.915,13.98,781994,0
+OCSL.US,D,20250417,000000,13.96,14.42,13.96,14.35,810404,0
+OCSL.US,D,20250421,000000,14.3,14.31,14,14.08,548687,0
+OCSL.US,D,20250422,000000,14.21,14.4,14.09,14.23,500156,0
+OCSL.US,D,20250423,000000,14.45,14.6551,14.35,14.42,412426,0
+OCSL.US,D,20250424,000000,14.4,14.59,14.32,14.57,334067,0
+OCSL.US,D,20250425,000000,14.63,14.685,14.57,14.68,385170,0
+OCSL.US,D,20250428,000000,14.71,14.9,14.71,14.89,376892,0
+OCSL.US,D,20250429,000000,14.9,14.9,14.535,14.62,534874,0
+OCSL.US,D,20250430,000000,14.5,14.53,14.2,14.4,550548,0
+OCSL.US,D,20250501,000000,13.85,13.93,13.14,13.27,2100498,0
+OCSL.US,D,20250502,000000,13.43,13.74,13.3729,13.59,997461,0
+OCSL.US,D,20250505,000000,13.45,13.7599,13.3511,13.42,1121185,0
+OCSL.US,D,20250506,000000,13.38,13.465,13.26,13.43,809988,0
+OCSL.US,D,20250507,000000,13.43,13.52,13.31,13.34,650712,0
+OCSL.US,D,20250508,000000,13.5,13.7,13.46,13.66,756465,0
+OCSL.US,D,20250509,000000,13.66,13.82,13.65,13.79,367674,0
+OCSL.US,D,20250512,000000,14,14.255,13.975,14.02,654571,0
+OCSL.US,D,20250513,000000,14.09,14.4,14.01,14.24,1175443,0
+OCSL.US,D,20250514,000000,14.26,14.31,14.0684,14.19,597893,0
+OCSL.US,D,20250515,000000,14.19,14.27,14.07,14.14,445628,0
+OCSL.US,D,20250516,000000,14.1,14.37,14.1,14.34,451422,0
+OCSL.US,D,20250519,000000,14.25,14.47,14.22,14.45,554470,0
+OCSL.US,D,20250520,000000,14.41,14.47,14.3,14.42,242457,0
+OCSL.US,D,20250521,000000,14.33,14.48,14.1,14.12,374085,0
+OCSL.US,D,20250522,000000,14.1,14.12,13.96,14.03,271814,0
+OCSL.US,D,20250523,000000,13.95,14.121,13.94,14.1,312354,0
+OCSL.US,D,20250527,000000,14.15,14.39,14.12,14.39,411765,0
+OCSL.US,D,20250528,000000,14.41,14.51,14.39,14.46,368208,0
+OCSL.US,D,20250529,000000,14.46,14.72,14.3701,14.65,720026,0
+OCSL.US,D,20250530,000000,14.6,14.675,14.51,14.63,394946,0
+OCSL.US,D,20250602,000000,14.58,14.59,14.34,14.41,377997,0
+OCSL.US,D,20250603,000000,14.43,14.52,14.32,14.5,541885,0
+OCSL.US,D,20250604,000000,14.46,14.49,14.07,14.07,1009853,0
+OCSL.US,D,20250605,000000,14.05,14.18,13.92,14.1,753823,0
+OCSL.US,D,20250606,000000,14.2,14.415,14.19,14.33,492302,0
+OCSL.US,D,20250609,000000,14.33,14.55,14.33,14.45,459492,0
+OCSL.US,D,20250610,000000,14.45,14.54,14.39,14.49,416696,0
+OCSL.US,D,20250611,000000,14.52,14.6,14.455,14.55,500150,0
+OCSL.US,D,20250612,000000,14.55,14.595,14.51,14.59,345100,0
+OCSL.US,D,20250613,000000,14.53,14.5334,14.34,14.35,496423,0
+OCSL.US,D,20250616,000000,13.99,14.06,13.67,13.68,803487,0
+OCSL.US,D,20250617,000000,13.63,13.75,13.47,13.69,790534,0
+OCSL.US,D,20250618,000000,13.64,13.85,13.64,13.79,517229,0
+OCSL.US,D,20250620,000000,13.77,13.8,13.67,13.71,492973,0
+OCSL.US,D,20250623,000000,13.7,13.705,13.4001,13.56,654635,0
+OCSL.US,D,20250624,000000,13.56,13.7298,13.54,13.64,930183,0
+OCSL.US,D,20250625,000000,13.65,13.65,13.505,13.56,632727,0
+OCSL.US,D,20250626,000000,13.63,13.72,13.56,13.56,1491226,0
+OCSL.US,D,20250627,000000,13.56,13.73,13.47,13.56,723388,0
+OCSL.US,D,20250630,000000,13.57,13.8,13.53,13.66,845609,0
+OCSL.US,D,20250701,000000,13.6,14.03,13.5703,13.75,1061233,0
+OCSL.US,D,20250702,000000,13.84,13.925,13.77,13.92,752401,0
+OCSL.US,D,20250703,000000,13.95,14.1299,13.94,14.07,320021,0
+OCSL.US,D,20250707,000000,14,14.09,13.775,13.85,799359,0
+OCSL.US,D,20250708,000000,13.87,14.1699,13.87,14.11,786688,0
+OCSL.US,D,20250709,000000,14.18,14.18,14.0253,14.13,485276,0
+OCSL.US,D,20250710,000000,14.1,14.4,14.1,14.37,594753,0
+OCSL.US,D,20250711,000000,14.33,14.495,14.28,14.41,493407,0
+OCSL.US,D,20250714,000000,14.3,14.5,14.3,14.48,395840,0
+OCSL.US,D,20250715,000000,14.46,14.625,14.45,14.45,660845,0
+OCSL.US,D,20250716,000000,14.49,14.615,14.36,14.61,470095,0
+OCSL.US,D,20250717,000000,14.56,14.765,14.54,14.68,744517,0
+OCSL.US,D,20250718,000000,14.61,14.68,14.24,14.26,890889,0
+OCSL.US,D,20250721,000000,14.28,14.36,14.0835,14.09,654638,0
+OCSL.US,D,20250722,000000,14.1,14.265,14.09,14.22,654835,0
+OCSL.US,D,20250723,000000,14.28,14.445,14.28,14.41,624659,0
+OCSL.US,D,20250724,000000,14.41,14.5,14.325,14.33,713425,0
+OCSL.US,D,20250725,000000,14.4,14.475,14.2942,14.46,391992,0
+OCSL.US,D,20250728,000000,14.46,14.49,14.15,14.17,355484,0
+OCSL.US,D,20250729,000000,14.23,14.23,13.9347,14.04,516973,0
+OCSL.US,D,20250730,000000,14.07,14.13,13.83,13.91,443535,0
+OCSL.US,D,20250731,000000,13.9,14.02,13.785,13.83,561261,0
+OCSL.US,D,20250801,000000,13.78,13.78,13.46,13.56,760634,0
+OCSL.US,D,20250804,000000,13.58,13.6,13.47,13.51,482478,0
+OCSL.US,D,20250805,000000,13.17,13.39,12.84,13.28,1286211,0
+OCSL.US,D,20250806,000000,13.28,13.554,13.225,13.36,738722,0
+OCSL.US,D,20250807,000000,13.45,13.45,13.19,13.29,711414,0
+OCSL.US,D,20250808,000000,13.3,13.46,13.23,13.4,648111,0
+OCSL.US,D,20250811,000000,13.43,13.5046,13.405,13.46,618620,0
+OCSL.US,D,20250812,000000,13.5,13.745,13.48,13.58,589766,0
+OCSL.US,D,20250813,000000,13.61,13.75,13.561,13.7,532050,0
+OCSL.US,D,20250814,000000,13.68,13.685,13.52,13.61,943035,0
+OCSL.US,D,20250815,000000,13.61,13.64,13.4411,13.49,652538,0
+OCSL.US,D,20250818,000000,13.52,13.67,13.42,13.66,536655,0
+OCSL.US,D,20250819,000000,13.66,13.83,13.6114,13.73,780956,0
+OCSL.US,D,20250820,000000,13.78,13.825,13.63,13.65,570252,0
+OCSL.US,D,20250821,000000,13.66,13.74,13.6179,13.64,366392,0
+OCSL.US,D,20250822,000000,13.73,13.9,13.64,13.75,302867,0
+OCSL.US,D,20250825,000000,13.75,13.85,13.605,13.65,432699,0
+OCSL.US,D,20250826,000000,13.67,13.82,13.59,13.8,447050,0
+OCSL.US,D,20250827,000000,13.8,13.95,13.8,13.93,321699,0
+OCSL.US,D,20250828,000000,13.93,13.9799,13.8465,13.93,300482,0
+OCSL.US,D,20250829,000000,13.94,14.04,13.93,14,414423,0
+OCSL.US,D,20250902,000000,13.94,13.95,13.765,13.9,324973,0
+OCSL.US,D,20250903,000000,13.88,13.9297,13.75,13.88,617165,0
+OCSL.US,D,20250904,000000,13.94,13.94,13.755,13.83,334475,0
+OCSL.US,D,20250905,000000,13.85,13.9801,13.82,13.97,387217,0
+OCSL.US,D,20250908,000000,14,14.025,13.875,14.02,393713,0
+OCSL.US,D,20250909,000000,13.96,13.98,13.8,13.81,443997,0
+OCSL.US,D,20250910,000000,13.82,13.88,13.71,13.74,424398,0
+OCSL.US,D,20250911,000000,13.735,13.8656,13.7,13.85,365466,0
+OCSL.US,D,20250912,000000,13.85,13.87,13.76,13.79,914688,0
+OCSL.US,D,20250915,000000,13.42,13.4885,13.15,13.24,1385842,0
+OCSL.US,D,20250916,000000,13.18,13.34,13.11,13.32,877107,0
+OCSL.US,D,20250917,000000,13.325,13.65,13.325,13.41,668385,0
+OCSL.US,D,20250918,000000,13.42,13.46,13.26,13.42,1198575,0
+OCSL.US,D,20250919,000000,13.46,13.52,13.38,13.39,699855,0
+OCSL.US,D,20250922,000000,13.38,13.38,13.11,13.14,1073109,0
+OCSL.US,D,20250923,000000,13.14,13.23,12.93,12.95,726684,0
+OCSL.US,D,20250924,000000,12.93,12.99,12.66,12.96,1009454,0
+OCSL.US,D,20250925,000000,12.95,13.14,12.81,13.05,1149334,0
+OCSL.US,D,20250926,000000,13.1,13.1808,13.03,13.06,734750,0
+OCSL.US,D,20250929,000000,13.1,13.12,12.9735,13.06,1372431,0
+OCSL.US,D,20250930,000000,13.01,13.14,12.95,13.05,858590,0
+OCSL.US,D,20251001,000000,13.09,13.09,12.88,12.97,1033225,0
+OCSL.US,D,20251002,000000,12.95,13.18,12.95,13.14,987639,0
+OCSL.US,D,20251003,000000,13.14,13.16,12.87,12.94,706617,0
+OCSL.US,D,20251006,000000,12.93,12.98,12.78,12.8,700684,0
+OCSL.US,D,20251007,000000,12.81,12.8325,12.57,12.59,927751,0
+OCSL.US,D,20251008,000000,12.6,12.69,12.545,12.65,568789,0
+OCSL.US,D,20251009,000000,12.66,12.73,12.44,12.56,734158,0
+OCSL.US,D,20251010,000000,12.53,12.655,12.48,12.6,1043015,0
+OCSL.US,D,20251013,000000,12.64,12.95,12.64,12.92,697978,0
+OCSL.US,D,20251014,000000,12.91,13.09,12.8,13.05,511290,0
+OCSL.US,D,20251015,000000,13.17,13.31,13.085,13.18,707050,0
+OCSL.US,D,20251016,000000,13.2,13.2,12.76,12.78,1108633,0
+OCSL.US,D,20251017,000000,12.83,13.06,12.67,13.045,816761,0
+OCSL.US,D,20251020,000000,13.07,13.27,13.06,13.24,561867,0
+OCSL.US,D,20251021,000000,13.2,13.88,13.2,13.86,2195562,0
+OCSL.US,D,20251022,000000,13.92,13.9699,13.755,13.875,1612629,0
+OCSL.US,D,20251023,000000,13.91,14.03,13.87,14.02,906195,0
+OCSL.US,D,20251024,000000,14.08,14.1,13.935,14.03,734100,0
+OCSL.US,D,20251027,000000,14.1,14.24,14.0501,14.2,1415794,0
+OCSL.US,D,20251028,000000,14.21,14.31,14.17,14.19,841864,0
+OCSL.US,D,20251029,000000,14.2,14.23,13.96,14.02,797460,0
+OCSL.US,D,20251030,000000,13.99,14.02,13.77,13.83,664669,0
+OCSL.US,D,20251031,000000,13.88,14.045,13.71,13.94,688942,0
+OCSL.US,D,20251103,000000,13.94,13.94,13.73,13.84,517040,0
+OCSL.US,D,20251104,000000,13.8,13.81,13.61,13.7,702671,0
+OCSL.US,D,20251105,000000,13.73,13.78,13.485,13.77,644979,0
+OCSL.US,D,20251106,000000,13.74,13.795,13.495,13.5,545642,0
+OCSL.US,D,20251107,000000,13.49,13.68,13.42,13.66,554951,0
+OCSL.US,D,20251110,000000,13.71,13.72,13.555,13.56,483778,0
+OCSL.US,D,20251111,000000,13.58,13.735,13.58,13.67,477222,0
+OCSL.US,D,20251112,000000,13.74,13.82,13.68,13.68,521062,0
+OCSL.US,D,20251113,000000,13.68,13.7544,13.58,13.69,415715,0
+OCSL.US,D,20251114,000000,13.69,13.69,13.49,13.61,454784,0
+OCSL.US,D,20251117,000000,13.55,13.555,13.25,13.33,760936,0
+OCSL.US,D,20251118,000000,13.2,13.58,13.195,13.33,794481,0
+OCSL.US,D,20251119,000000,13.4,13.485,13.17,13.32,816601,0
+OCSL.US,D,20251120,000000,13.34,13.44,13.18,13.19,758843,0
+OCSL.US,D,20251121,000000,13.26,13.56,13.19,13.47,984456,0
+OCSL.US,D,20251124,000000,13.51,13.6599,13.445,13.61,813107,0
+OCSL.US,D,20251125,000000,13.61,13.655,13.5,13.63,424403,0
+OCSL.US,D,20251126,000000,13.65,13.8,13.6452,13.73,371636,0
+OCSL.US,D,20251128,000000,13.73,13.85,13.72,13.8,396223,0
+OCSL.US,D,20251201,000000,13.77,13.84,13.68,13.75,599780,0
+OCSL.US,D,20251202,000000,13.75,13.8,13.5101,13.6,526576,0
+OCSL.US,D,20251203,000000,13.6,13.7299,13.57,13.69,398149,0
+OCSL.US,D,20251204,000000,13.69,13.7556,13.56,13.58,801236,0
+OCSL.US,D,20251205,000000,13.59,13.7,13.525,13.65,579458,0
+OCSL.US,D,20251208,000000,13.63,13.69,13.586081,13.65,481735,0
+OCSL.US,D,20251209,000000,13.66,13.8635,13.65,13.78,626359,0
+OCSL.US,D,20251210,000000,13.78,13.87,13.7101,13.78,633445,0
+OCSL.US,D,20251211,000000,13.82,13.905,13.74,13.76,976533,0
+OCSL.US,D,20251212,000000,13.76,13.8571,13.54,13.59,862833,0
+OCSL.US,D,20251215,000000,13.16,13.16,12.74,12.88,1434660,0
+OCSL.US,D,20251216,000000,12.89,12.9299,12.74,12.9,1004748,0
+OCSL.US,D,20251217,000000,12.9,12.985,12.84,12.91,1285360,0
+OCSL.US,D,20251218,000000,12.83,12.93,12.7867,12.83,1229652,0
+OCSL.US,D,20251219,000000,12.88,12.88,12.61,12.8,2127839,0
+OCSL.US,D,20251222,000000,12.78,12.83,12.71,12.79,935987,0
+OCSL.US,D,20251223,000000,12.78,12.85,12.61,12.64,925430,0
+OCSL.US,D,20251224,000000,12.62,12.73,12.62,12.7,371010,0
+OCSL.US,D,20251226,000000,12.76,12.83,12.73,12.79,564082,0
+OCSL.US,D,20251229,000000,12.75,12.85,12.72,12.76,905726,0
+OCSL.US,D,20251230,000000,12.74,12.86,12.705,12.84,1001113,0
+OCSL.US,D,20251231,000000,12.78,12.9,12.665,12.74,1606256,0
+OCSL.US,D,20260102,000000,12.76,12.84,12.635,12.72,536893,0
+OCSL.US,D,20260105,000000,12.7,12.98,12.67,12.91,752029,0
+OCSL.US,D,20260106,000000,12.87,12.875,12.67,12.77,1001483,0
+OCSL.US,D,20260107,000000,12.75,12.8,12.413966,12.51,943320,0
+OCSL.US,D,20260108,000000,12.45,12.93,12.45,12.9,708366,0
+OCSL.US,D,20260109,000000,12.89,12.99,12.8637,12.91,547595,0
+OCSL.US,D,20260112,000000,12.88,12.92,12.745,12.77,421301,0
+OCSL.US,D,20260113,000000,12.79,12.825,12.58,12.6,568694,0
+OCSL.US,D,20260114,000000,12.61,12.92,12.55,12.87,470455,0
+OCSL.US,D,20260115,000000,12.88,13.055,12.83,13,563317,0
+OCSL.US,D,20260116,000000,13,13.02,12.86,12.87,425901,0
+OCSL.US,D,20260120,000000,12.75,12.83,12.5925,12.67,673148,0
+OCSL.US,D,20260121,000000,12.77,12.9055,12.72,12.86,529965,0
+OCSL.US,D,20260122,000000,12.89,12.965,12.865,12.89,525519,0
+OCSL.US,D,20260123,000000,12.88,12.92,12.78,12.86,465926,0
+OCSL.US,D,20260126,000000,12.85,12.85,12.525,12.63,813462,0
+OCSL.US,D,20260127,000000,12.52,12.73,12.52,12.59,327369,0
+OCSL.US,D,20260128,000000,12.57,12.6485,12.405,12.43,678864,0
+OCSL.US,D,20260129,000000,12.5,12.51,12.36,12.47,576204,0
+OCSL.US,D,20260130,000000,12.42,12.48,12.205,12.32,764525,0
+OCSL.US,D,20260202,000000,12.32,12.33,12.09,12.24,984247,0
+OCSL.US,D,20260203,000000,12.18,12.215,11.94,12.14,1055251,0
+OCSL.US,D,20260204,000000,12.12,12.72,12.12,12.54,1772580,0
+OCSL.US,D,20260205,000000,12.46,12.505,12.06,12.13,1649137,0
+OCSL.US,D,20260206,000000,12.18,12.35,12.085,12.14,853114,0
+OCSL.US,D,20260209,000000,12.13,12.4,12.08,12.38,559425,0
+OCSL.US,D,20260210,000000,12.34,12.51,12.22,12.32,758060,0
+OCSL.US,D,20260211,000000,12.36,12.395,12.24,12.35,678732,0
+OCSL.US,D,20260212,000000,12.35,12.48,12.22,12.29,667725,0
+OCSL.US,D,20260213,000000,12.26,12.295,12.08,12.14,733212,0
+OCSL.US,D,20260217,000000,12.14,12.24,11.955,12.01,1414972,0
+OCSL.US,D,20260218,000000,12.01,12.12,11.96,12.035,734243,0
diff --git a/daily/us/nasdaq stocks/2/omcl.us.txt b/daily/us/nasdaq stocks/2/omcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3d3c3f27c6d062dcde18aeeec0caede63062c8f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/omcl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OMCL.US,D,20050225,000000,6.93,7,6.59,6.6,871528,0
+OMCL.US,D,20050228,000000,5.97,6.6,5.85,6.5,1643893,0
+OMCL.US,D,20050301,000000,6.44,7.59,6.31,7.4,1661512,0
+OMCL.US,D,20050302,000000,7.32,7.4,7.25,7.27,538808,0
+OMCL.US,D,20050303,000000,7.23,7.25,7.12,7.2,317769,0
+OMCL.US,D,20050304,000000,7.11,7.29,7.11,7.22,280408,0
+OMCL.US,D,20050307,000000,7.22,7.35,7.14,7.31,302656,0
+OMCL.US,D,20050308,000000,7.25,7.32,7.14,7.14,205166,0
+OMCL.US,D,20050309,000000,7.13,7.37,6.87,7.05,431869,0
+OMCL.US,D,20050310,000000,7.05,7.1,6.8,7.01,269316,0
+OMCL.US,D,20050311,000000,6.92,7.08,6.85,7.02,191749,0
+OMCL.US,D,20050314,000000,7,7.08,6.92,7.06,142647,0
+OMCL.US,D,20050315,000000,7.08,7.1,6.94,7.01,292103,0
+OMCL.US,D,20050316,000000,7.1,7.35,6.97,6.98,350956,0
+OMCL.US,D,20050317,000000,6.96,7.05,6.91,7.03,223168,0
+OMCL.US,D,20050318,000000,7.04,7.08,6.9,6.99,231644,0
+OMCL.US,D,20050321,000000,6.86,7.04,6.86,7,113892,0
+OMCL.US,D,20050322,000000,7.04,7.15,6.96,7.03,203036,0
+OMCL.US,D,20050323,000000,6.99,7.05,6.92,6.99,205098,0
+OMCL.US,D,20050324,000000,6.99,7.22,6.95,7.1,193367,0
+OMCL.US,D,20050328,000000,7.05,7.3,7.02,7.1,238215,0
+OMCL.US,D,20050329,000000,7.17,7.17,6.77,6.85,271242,0
+OMCL.US,D,20050330,000000,6.69,7.11,6.69,7.05,217109,0
+OMCL.US,D,20050331,000000,7.09,7.25,6.98,7.21,224264,0
+OMCL.US,D,20050401,000000,7.16,7.46,7.15,7.42,323923,0
+OMCL.US,D,20050404,000000,7.39,7.46,7.08,7.23,191709,0
+OMCL.US,D,20050405,000000,7.28,7.28,6.95,7.03,245954,0
+OMCL.US,D,20050406,000000,6.98,7.1,6.95,7,138355,0
+OMCL.US,D,20050407,000000,6.95,7.13,6.95,7.03,106874,0
+OMCL.US,D,20050408,000000,6.98,7.03,6.85,6.87,245388,0
+OMCL.US,D,20050411,000000,6.9,7,6.8,7,111870,0
+OMCL.US,D,20050412,000000,6.91,7.09,6.82,7.04,178347,0
+OMCL.US,D,20050413,000000,7.11,7.13,6.97,7.04,141645,0
+OMCL.US,D,20050414,000000,7.11,7.39,7.06,7.06,182265,0
+OMCL.US,D,20050415,000000,7.01,7.2,6.62,7.02,353368,0
+OMCL.US,D,20050418,000000,7.1,7.37,6.93,7.24,300000,0
+OMCL.US,D,20050419,000000,7.36,7.62,7.3,7.49,478876,0
+OMCL.US,D,20050420,000000,7.55,7.67,7.34,7.39,234207,0
+OMCL.US,D,20050421,000000,6.99,6.99,5.95,6.54,2402165,0
+OMCL.US,D,20050422,000000,6.46,6.61,6.31,6.59,557396,0
+OMCL.US,D,20050425,000000,6.64,6.75,6.5,6.65,193727,0
+OMCL.US,D,20050426,000000,6.67,6.8,6.59,6.66,360000,0
+OMCL.US,D,20050427,000000,6.64,6.78,6.51,6.67,301138,0
+OMCL.US,D,20050428,000000,6.63,6.63,6.26,6.26,354395,0
+OMCL.US,D,20050429,000000,6.26,6.61,6.01,6.15,332555,0
+OMCL.US,D,20050502,000000,6.15,6.33,6.02,6.3,633464,0
+OMCL.US,D,20050503,000000,6.26,6.5,6.26,6.44,257575,0
+OMCL.US,D,20050504,000000,6.5,6.5,6.31,6.5,133324,0
+OMCL.US,D,20050505,000000,6.45,6.48,6.35,6.41,124102,0
+OMCL.US,D,20050506,000000,6.4,6.45,6.3,6.38,113604,0
+OMCL.US,D,20050509,000000,6.33,6.44,6.3,6.41,173908,0
+OMCL.US,D,20050510,000000,6.4,6.43,6.3,6.4,150750,0
+OMCL.US,D,20050511,000000,6.42,6.5,6.35,6.43,158994,0
+OMCL.US,D,20050512,000000,6.39,6.44,6.21,6.37,137459,0
+OMCL.US,D,20050513,000000,6.37,6.42,6.08,6.13,119011,0
+OMCL.US,D,20050516,000000,6.09,6.34,6.04,6.34,182017,0
+OMCL.US,D,20050517,000000,6.28,6.4,6.27,6.35,132458,0
+OMCL.US,D,20050518,000000,6.36,6.8,6.35,6.51,238116,0
+OMCL.US,D,20050519,000000,6.54,6.67,6.31,6.48,146891,0
+OMCL.US,D,20050520,000000,6.45,6.51,6.29,6.44,165588,0
+OMCL.US,D,20050523,000000,6.37,6.59,6.25,6.44,193217,0
+OMCL.US,D,20050524,000000,6.4,6.48,6.26,6.4,125750,0
+OMCL.US,D,20050525,000000,6.4,6.49,6.34,6.41,101147,0
+OMCL.US,D,20050526,000000,6.5,6.73,6.46,6.7,283918,0
+OMCL.US,D,20050527,000000,6.63,6.85,6.6,6.62,131537,0
+OMCL.US,D,20050531,000000,6.66,6.66,6.44,6.5,84520,0
+OMCL.US,D,20050601,000000,6.49,6.62,6.41,6.52,181862,0
+OMCL.US,D,20050602,000000,6.48,6.54,6.47,6.51,123214,0
+OMCL.US,D,20050603,000000,6.5,6.5,6.25,6.46,194376,0
+OMCL.US,D,20050606,000000,6.41,6.5,6.31,6.42,120825,0
+OMCL.US,D,20050607,000000,6.38,6.58,6.35,6.5,168963,0
+OMCL.US,D,20050608,000000,6.45,6.57,6.45,6.5,112023,0
+OMCL.US,D,20050609,000000,6.73,6.95,6.62,6.92,196964,0
+OMCL.US,D,20050610,000000,6.95,6.95,6.75,6.85,70002,0
+OMCL.US,D,20050613,000000,6.92,7.05,6.8,6.85,188505,0
+OMCL.US,D,20050614,000000,6.85,7.49,6.83,7.48,236137,0
+OMCL.US,D,20050615,000000,7.45,7.48,7.09,7.26,317703,0
+OMCL.US,D,20050616,000000,7.22,7.75,7.22,7.73,334388,0
+OMCL.US,D,20050617,000000,7.5,7.79,7.38,7.7,306217,0
+OMCL.US,D,20050620,000000,7.72,8.38,7.65,8.14,365938,0
+OMCL.US,D,20050621,000000,8.14,8.14,7.9,7.9,236265,0
+OMCL.US,D,20050622,000000,7.91,8,7.5,7.58,189922,0
+OMCL.US,D,20050623,000000,7.56,7.65,7.31,7.5,221302,0
+OMCL.US,D,20050624,000000,7.52,7.62,7.31,7.45,1629958,0
+OMCL.US,D,20050627,000000,7.47,7.48,7.23,7.26,352095,0
+OMCL.US,D,20050628,000000,7.38,8.03,7.37,7.97,674968,0
+OMCL.US,D,20050629,000000,8.01,8.88,7.92,8.49,1046190,0
+OMCL.US,D,20050630,000000,9.37,9.45,8.77,8.8,1020598,0
+OMCL.US,D,20050701,000000,8.97,9.1,8.8,9.02,399554,0
+OMCL.US,D,20050705,000000,9.07,9.07,8.66,8.77,242168,0
+OMCL.US,D,20050706,000000,8.77,9.05,8.67,8.96,304241,0
+OMCL.US,D,20050707,000000,8.98,9,8.65,8.73,414149,0
+OMCL.US,D,20050708,000000,8.74,8.91,8.69,8.79,578977,0
+OMCL.US,D,20050711,000000,8.75,8.9,8.53,8.86,587659,0
+OMCL.US,D,20050712,000000,8.88,8.88,8.38,8.72,1076514,0
+OMCL.US,D,20050713,000000,8.71,8.77,8.55,8.61,208971,0
+OMCL.US,D,20050714,000000,8.6,8.7,8.42,8.57,164744,0
+OMCL.US,D,20050715,000000,8.5,8.5,8.03,8.24,281367,0
+OMCL.US,D,20050718,000000,8.3,8.3,8.02,8.21,240849,0
+OMCL.US,D,20050719,000000,8.25,8.26,8,8.05,322849,0
+OMCL.US,D,20050720,000000,8,8.13,7.92,8.02,229150,0
+OMCL.US,D,20050721,000000,8.08,8.09,7.89,8,211827,0
+OMCL.US,D,20050722,000000,8.3,8.94,8.3,8.48,686601,0
+OMCL.US,D,20050725,000000,8.48,8.48,8.28,8.3,265267,0
+OMCL.US,D,20050726,000000,8.32,8.94,8.27,8.88,251585,0
+OMCL.US,D,20050727,000000,8.9,8.97,8.54,8.7,186511,0
+OMCL.US,D,20050728,000000,8.7,8.79,8.46,8.48,109101,0
+OMCL.US,D,20050729,000000,8.47,8.68,8.42,8.43,168843,0
+OMCL.US,D,20050801,000000,8.44,8.67,8.43,8.55,128612,0
+OMCL.US,D,20050802,000000,8.49,8.68,8.48,8.59,169383,0
+OMCL.US,D,20050803,000000,8.51,8.6,8.47,8.6,242368,0
+OMCL.US,D,20050804,000000,8.58,8.85,8.47,8.56,198119,0
+OMCL.US,D,20050805,000000,8.5,8.55,8.32,8.49,103335,0
+OMCL.US,D,20050808,000000,8.53,8.69,8.48,8.55,130910,0
+OMCL.US,D,20050809,000000,8.55,8.55,8.43,8.49,87746,0
+OMCL.US,D,20050810,000000,8.5,8.65,8.49,8.52,106739,0
+OMCL.US,D,20050811,000000,8.48,8.71,8.48,8.71,67282,0
+OMCL.US,D,20050812,000000,8.5,8.63,8.29,8.34,116471,0
+OMCL.US,D,20050815,000000,8.27,8.51,8.27,8.47,85461,0
+OMCL.US,D,20050816,000000,8.43,8.52,8.4,8.42,127424,0
+OMCL.US,D,20050817,000000,8.35,8.46,8.35,8.41,81482,0
+OMCL.US,D,20050818,000000,8.41,8.51,8.14,8.16,137320,0
+OMCL.US,D,20050819,000000,8.14,8.23,8,8.15,111040,0
+OMCL.US,D,20050822,000000,8.1,8.33,8.03,8.24,139546,0
+OMCL.US,D,20050823,000000,8.22,8.68,8.01,8.48,209553,0
+OMCL.US,D,20050824,000000,8.46,8.59,8.25,8.35,164298,0
+OMCL.US,D,20050825,000000,8.33,8.74,8.33,8.64,70863,0
+OMCL.US,D,20050826,000000,8.49,8.83,8.49,8.82,92495,0
+OMCL.US,D,20050829,000000,8.82,8.94,8.65,8.86,180263,0
+OMCL.US,D,20050830,000000,8.84,9.06,8.75,9.06,242002,0
+OMCL.US,D,20050831,000000,9.11,9.15,8.99,9.05,123737,0
+OMCL.US,D,20050901,000000,8.88,9.52,8.85,9.37,367466,0
+OMCL.US,D,20050902,000000,9.5,9.5,8.93,9.01,97829,0
+OMCL.US,D,20050906,000000,9.04,9.42,9,9.34,93861,0
+OMCL.US,D,20050907,000000,9.27,9.48,9.27,9.4,64298,0
+OMCL.US,D,20050908,000000,9.35,9.95,9.33,9.89,207352,0
+OMCL.US,D,20050909,000000,11.48,11.6,10.2,10.33,1713272,0
+OMCL.US,D,20050912,000000,10.4,10.71,10.25,10.39,429262,0
+OMCL.US,D,20050913,000000,10.28,10.52,10.21,10.25,233011,0
+OMCL.US,D,20050914,000000,10.18,10.85,10.02,10.25,397741,0
+OMCL.US,D,20050915,000000,10.26,10.44,10.2,10.26,103777,0
+OMCL.US,D,20050916,000000,10.29,10.47,10.29,10.47,81327,0
+OMCL.US,D,20050919,000000,10.4,10.41,10.14,10.27,81736,0
+OMCL.US,D,20050920,000000,10.19,10.4,10.11,10.21,82942,0
+OMCL.US,D,20050921,000000,10.11,10.3,9.64,10.01,171917,0
+OMCL.US,D,20050922,000000,9.96,10.65,9.64,10.56,304593,0
+OMCL.US,D,20050923,000000,10.55,10.68,10.34,10.38,78764,0
+OMCL.US,D,20050926,000000,10.38,10.4,10,10.09,77405,0
+OMCL.US,D,20050927,000000,10.16,10.25,10.11,10.19,124045,0
+OMCL.US,D,20050928,000000,10.14,10.14,9.37,9.49,297459,0
+OMCL.US,D,20050929,000000,9.58,9.77,9.49,9.76,237073,0
+OMCL.US,D,20050930,000000,9.68,9.81,9.65,9.73,120468,0
+OMCL.US,D,20051003,000000,9.8,9.87,9.45,9.65,293054,0
+OMCL.US,D,20051004,000000,9.65,9.93,9.55,9.83,351088,0
+OMCL.US,D,20051005,000000,9.83,10.05,9.65,9.84,136263,0
+OMCL.US,D,20051006,000000,9.75,10.23,9.69,9.81,196775,0
+OMCL.US,D,20051007,000000,9.83,10.31,9.72,10.21,275147,0
+OMCL.US,D,20051010,000000,10.25,10.26,9.74,9.82,89803,0
+OMCL.US,D,20051011,000000,9.72,9.92,9.51,9.57,104460,0
+OMCL.US,D,20051012,000000,9.52,9.54,9.05,9.15,157124,0
+OMCL.US,D,20051013,000000,9.08,9.25,9.05,9.21,72114,0
+OMCL.US,D,20051014,000000,9.21,9.45,9.1,9.37,79363,0
+OMCL.US,D,20051017,000000,9.27,9.43,9.06,9.11,102658,0
+OMCL.US,D,20051018,000000,9.18,9.74,9.09,9.51,129568,0
+OMCL.US,D,20051019,000000,9.45,9.9,9.45,9.59,224185,0
+OMCL.US,D,20051020,000000,9.46,9.57,9.42,9.5,185607,0
+OMCL.US,D,20051021,000000,9.53,9.65,9.05,9.09,292146,0
+OMCL.US,D,20051024,000000,9.11,9.46,9.11,9.14,130146,0
+OMCL.US,D,20051025,000000,9.24,10.64,9.2,10.26,641216,0
+OMCL.US,D,20051026,000000,10.19,10.55,10.18,10.38,198933,0
+OMCL.US,D,20051027,000000,10.39,10.7,10.36,10.4,214805,0
+OMCL.US,D,20051028,000000,10.4,10.64,10.35,10.46,127240,0
+OMCL.US,D,20051031,000000,10.44,10.68,10.42,10.6,205265,0
+OMCL.US,D,20051101,000000,10.45,10.65,10.45,10.6,155017,0
+OMCL.US,D,20051102,000000,10.45,10.59,10.31,10.44,188704,0
+OMCL.US,D,20051103,000000,10.47,10.53,10.21,10.28,117500,0
+OMCL.US,D,20051104,000000,10.28,10.33,10.23,10.27,148818,0
+OMCL.US,D,20051107,000000,10.22,10.22,9.92,10.06,175057,0
+OMCL.US,D,20051108,000000,10.02,10.03,9.65,9.91,287212,0
+OMCL.US,D,20051109,000000,9.91,9.91,9.69,9.74,114301,0
+OMCL.US,D,20051110,000000,9.69,9.84,9.59,9.79,135876,0
+OMCL.US,D,20051111,000000,9.77,10,9.77,9.87,58985,0
+OMCL.US,D,20051114,000000,9.82,10,9.75,9.84,61248,0
+OMCL.US,D,20051115,000000,9.85,10.05,9.79,9.92,154720,0
+OMCL.US,D,20051116,000000,9.91,9.96,9.69,9.78,123752,0
+OMCL.US,D,20051117,000000,9.81,9.92,9.75,9.79,49878,0
+OMCL.US,D,20051118,000000,9.84,9.86,9.62,9.68,70443,0
+OMCL.US,D,20051121,000000,9.67,9.67,9.36,9.4,117525,0
+OMCL.US,D,20051122,000000,9.39,9.58,9.37,9.46,85962,0
+OMCL.US,D,20051123,000000,9.41,9.41,8.95,9.26,199093,0
+OMCL.US,D,20051125,000000,9.2,9.53,9.2,9.53,31588,0
+OMCL.US,D,20051128,000000,9.47,9.64,9.45,9.63,74343,0
+OMCL.US,D,20051129,000000,9.65,9.65,9.49,9.57,62198,0
+OMCL.US,D,20051130,000000,9.66,10,9.56,9.98,157043,0
+OMCL.US,D,20051201,000000,9.94,10.15,9.64,9.99,430205,0
+OMCL.US,D,20051202,000000,9.88,10.62,9.88,10,868856,0
+OMCL.US,D,20051205,000000,10.03,10.59,10.03,10.51,455200,0
+OMCL.US,D,20051206,000000,10.47,10.82,10.42,10.58,369087,0
+OMCL.US,D,20051207,000000,10.62,10.87,10.42,10.68,443420,0
+OMCL.US,D,20051208,000000,10.74,11.85,10.64,11.38,1083742,0
+OMCL.US,D,20051209,000000,11.3,11.54,11,11.2,244235,0
+OMCL.US,D,20051212,000000,11.02,12,11.02,11.82,566979,0
+OMCL.US,D,20051213,000000,11.73,12,11.38,11.45,264459,0
+OMCL.US,D,20051214,000000,11.53,11.79,11.47,11.62,131804,0
+OMCL.US,D,20051215,000000,11.62,11.71,11.4,11.47,113091,0
+OMCL.US,D,20051216,000000,11.42,11.59,11.17,11.44,183662,0
+OMCL.US,D,20051219,000000,11.45,11.6,11.27,11.43,107854,0
+OMCL.US,D,20051220,000000,11.66,12.36,11.5,12.29,518501,0
+OMCL.US,D,20051221,000000,12.2,12.33,11.94,11.95,346872,0
+OMCL.US,D,20051222,000000,11.98,12.19,11.91,12.03,105294,0
+OMCL.US,D,20051223,000000,11.84,12.16,11.84,11.97,147081,0
+OMCL.US,D,20051227,000000,11.9,12.18,11.9,11.96,85136,0
+OMCL.US,D,20051228,000000,12.07,12.16,11.77,11.93,90037,0
+OMCL.US,D,20051229,000000,11.89,12.1,11.84,11.91,48513,0
+OMCL.US,D,20051230,000000,11.85,12.07,11.79,11.95,89227,0
+OMCL.US,D,20060103,000000,11.92,12.07,11.61,12.06,160721,0
+OMCL.US,D,20060104,000000,11.98,12.49,11.92,12.28,235274,0
+OMCL.US,D,20060105,000000,12.15,12.33,11.83,11.98,91876,0
+OMCL.US,D,20060106,000000,11.94,12.32,11.94,12.29,83595,0
+OMCL.US,D,20060109,000000,12.2,12.35,12.07,12.35,90988,0
+OMCL.US,D,20060110,000000,12.35,12.36,11.73,11.8,218075,0
+OMCL.US,D,20060111,000000,11.76,11.95,11.61,11.79,216405,0
+OMCL.US,D,20060112,000000,11.86,11.86,11.6,11.62,57641,0
+OMCL.US,D,20060113,000000,11.59,11.66,10.93,11.29,250183,0
+OMCL.US,D,20060117,000000,11.17,11.42,11.17,11.34,108793,0
+OMCL.US,D,20060118,000000,11.36,11.37,11.05,11.3,107579,0
+OMCL.US,D,20060119,000000,11.31,11.86,11.17,11.66,234475,0
+OMCL.US,D,20060120,000000,11.71,12.07,11.55,12,234817,0
+OMCL.US,D,20060123,000000,12,12.09,11.94,12.01,75173,0
+OMCL.US,D,20060124,000000,11.98,12.07,11.65,11.85,69659,0
+OMCL.US,D,20060125,000000,11.9,12.01,11.68,11.89,122128,0
+OMCL.US,D,20060126,000000,11.85,12.23,11.85,12.01,190481,0
+OMCL.US,D,20060127,000000,11.98,12.75,11.98,12.5,197002,0
+OMCL.US,D,20060130,000000,12.45,12.8,12.27,12.36,309636,0
+OMCL.US,D,20060131,000000,12.13,12.13,11.22,11.58,469259,0
+OMCL.US,D,20060201,000000,11.51,12.09,11.51,11.8,332812,0
+OMCL.US,D,20060202,000000,11.8,11.8,11.14,11.42,286008,0
+OMCL.US,D,20060203,000000,11.36,11.84,11.36,11.75,180955,0
+OMCL.US,D,20060206,000000,11.75,11.84,11.47,11.74,138620,0
+OMCL.US,D,20060207,000000,11.72,11.74,11.39,11.54,122501,0
+OMCL.US,D,20060208,000000,11.55,11.67,11.28,11.33,186822,0
+OMCL.US,D,20060209,000000,11.3,11.4,10.96,11.36,212814,0
+OMCL.US,D,20060210,000000,11.33,11.42,11.23,11.36,68565,0
+OMCL.US,D,20060213,000000,11.31,11.31,10.73,10.9,104630,0
+OMCL.US,D,20060214,000000,10.87,11.29,10.87,11.2,315103,0
+OMCL.US,D,20060215,000000,11.16,11.5,11.12,11.44,245678,0
+OMCL.US,D,20060216,000000,11.4,11.8,11.37,11.7,269684,0
+OMCL.US,D,20060217,000000,11.64,12.01,11.52,11.85,176186,0
+OMCL.US,D,20060221,000000,11.8,11.95,11.51,11.63,169764,0
+OMCL.US,D,20060222,000000,11.6,11.78,11.5,11.71,93912,0
+OMCL.US,D,20060223,000000,11.67,11.75,11.35,11.67,326435,0
+OMCL.US,D,20060224,000000,11.67,12,11.66,12,167717,0
+OMCL.US,D,20060227,000000,11.97,11.97,11.83,11.83,92800,0
+OMCL.US,D,20060228,000000,11.78,11.89,11.5,11.56,277298,0
+OMCL.US,D,20060301,000000,11.57,11.57,11.14,11.5,324535,0
+OMCL.US,D,20060302,000000,11.3,11.79,11.3,11.66,79209,0
+OMCL.US,D,20060303,000000,11.68,11.68,11.4,11.42,46374,0
+OMCL.US,D,20060306,000000,11.4,11.44,11.23,11.34,79476,0
+OMCL.US,D,20060307,000000,11.31,11.37,10.88,10.98,74612,0
+OMCL.US,D,20060308,000000,11,11,10.7,10.97,97297,0
+OMCL.US,D,20060309,000000,11,11.05,10.82,10.89,82868,0
+OMCL.US,D,20060310,000000,10.85,11.11,10.79,10.97,171296,0
+OMCL.US,D,20060313,000000,10.94,11.05,10.72,10.76,258682,0
+OMCL.US,D,20060314,000000,10.78,11.11,10.78,11.06,100304,0
+OMCL.US,D,20060315,000000,11.03,11.04,10.48,10.63,411583,0
+OMCL.US,D,20060316,000000,10.6,10.77,10.52,10.58,63907,0
+OMCL.US,D,20060317,000000,10.6,11.14,10.58,11.12,220127,0
+OMCL.US,D,20060320,000000,11.08,11.3,10.85,11.01,104020,0
+OMCL.US,D,20060321,000000,11.05,11.12,10.85,10.99,159998,0
+OMCL.US,D,20060322,000000,10.98,10.98,10.73,10.75,97252,0
+OMCL.US,D,20060323,000000,10.79,10.85,10.75,10.84,115940,0
+OMCL.US,D,20060324,000000,10.8,10.85,10.74,10.8,61014,0
+OMCL.US,D,20060327,000000,10.76,10.83,10.66,10.77,90815,0
+OMCL.US,D,20060328,000000,10.73,10.84,10.72,10.83,118183,0
+OMCL.US,D,20060329,000000,10.83,11.1,10.82,10.94,171963,0
+OMCL.US,D,20060330,000000,10.95,11.32,10.93,11.27,154363,0
+OMCL.US,D,20060331,000000,11.24,11.4,11.14,11.39,140316,0
+OMCL.US,D,20060403,000000,11.36,11.42,11.3,11.36,160074,0
+OMCL.US,D,20060404,000000,11.39,11.71,11.27,11.66,238939,0
+OMCL.US,D,20060405,000000,11.61,11.61,11.3,11.33,134610,0
+OMCL.US,D,20060406,000000,11.29,11.44,11.29,11.34,111567,0
+OMCL.US,D,20060407,000000,11.36,11.45,11.36,11.39,65054,0
+OMCL.US,D,20060410,000000,11.35,11.43,11,11.02,103585,0
+OMCL.US,D,20060411,000000,10.96,11.16,10.6,10.71,169816,0
+OMCL.US,D,20060412,000000,10.67,11,10.63,10.97,46840,0
+OMCL.US,D,20060413,000000,11.01,11.04,10.73,10.94,108773,0
+OMCL.US,D,20060417,000000,10.98,10.98,10.31,10.41,93652,0
+OMCL.US,D,20060418,000000,10.43,10.95,10.43,10.82,61501,0
+OMCL.US,D,20060419,000000,10.91,11.32,10.84,11.3,176956,0
+OMCL.US,D,20060420,000000,11.5,11.69,11.16,11.6,209506,0
+OMCL.US,D,20060421,000000,11.88,12.94,11.87,12.74,910901,0
+OMCL.US,D,20060424,000000,12.7,12.75,11.92,12.54,448848,0
+OMCL.US,D,20060425,000000,12.58,13,12.26,12.93,444028,0
+OMCL.US,D,20060426,000000,12.75,13.2,12.67,13,962881,0
+OMCL.US,D,20060427,000000,13,13.25,12.76,13.24,228556,0
+OMCL.US,D,20060428,000000,13.24,13.35,13,13.32,341228,0
+OMCL.US,D,20060501,000000,13.32,13.38,13.14,13.2,357657,0
+OMCL.US,D,20060502,000000,13.26,13.8,13.26,13.39,659792,0
+OMCL.US,D,20060503,000000,13.35,14.28,13.35,14.1,342567,0
+OMCL.US,D,20060504,000000,14.14,14.65,14.1,14.16,363258,0
+OMCL.US,D,20060505,000000,14.23,14.39,13.91,14.03,363056,0
+OMCL.US,D,20060508,000000,13.75,14.15,13.75,14.09,230003,0
+OMCL.US,D,20060509,000000,14.05,14.05,13.92,14.02,116742,0
+OMCL.US,D,20060510,000000,14.03,14.03,13.78,13.8,72093,0
+OMCL.US,D,20060511,000000,13.77,14.1,13.45,14.04,218983,0
+OMCL.US,D,20060512,000000,14.06,14.06,13.15,13.28,224495,0
+OMCL.US,D,20060515,000000,13.22,13.76,13.22,13.59,125614,0
+OMCL.US,D,20060516,000000,13.58,13.97,13.52,13.62,126828,0
+OMCL.US,D,20060517,000000,13.49,13.66,13.43,13.47,106288,0
+OMCL.US,D,20060518,000000,13.45,13.92,13.45,13.66,116754,0
+OMCL.US,D,20060519,000000,13.76,13.76,12.92,12.95,149466,0
+OMCL.US,D,20060522,000000,12.9,13.32,12.72,12.98,233480,0
+OMCL.US,D,20060523,000000,13.04,13.3,12.64,12.69,100795,0
+OMCL.US,D,20060524,000000,12.68,12.97,12.4,12.59,328202,0
+OMCL.US,D,20060525,000000,12.64,13.34,12.55,13.2,120205,0
+OMCL.US,D,20060526,000000,13.21,13.29,13.1,13.12,113964,0
+OMCL.US,D,20060530,000000,13.07,13.1,12.97,13,65714,0
+OMCL.US,D,20060531,000000,13.07,13.5,12.88,13.39,125925,0
+OMCL.US,D,20060601,000000,13.44,14.21,13.35,14.06,131142,0
+OMCL.US,D,20060602,000000,14.1,14.29,13.71,14.25,153952,0
+OMCL.US,D,20060605,000000,14.2,14.5,14.2,14.4,160688,0
+OMCL.US,D,20060606,000000,14.42,14.88,14.29,14.82,272872,0
+OMCL.US,D,20060607,000000,14.9,14.9,14.44,14.49,212251,0
+OMCL.US,D,20060608,000000,14.4,14.5,13.56,13.9,133441,0
+OMCL.US,D,20060609,000000,13.89,14,13.75,13.91,65556,0
+OMCL.US,D,20060612,000000,13.91,14.04,13.8,14,77952,0
+OMCL.US,D,20060613,000000,13.98,14.06,13.63,14,157908,0
+OMCL.US,D,20060614,000000,13.96,14.04,13.45,13.5,267927,0
+OMCL.US,D,20060615,000000,13.54,13.8,13.25,13.6,286907,0
+OMCL.US,D,20060616,000000,13.53,13.72,13.45,13.46,260467,0
+OMCL.US,D,20060619,000000,13.5,13.89,13.24,13.8,256692,0
+OMCL.US,D,20060620,000000,13.76,13.97,13.53,13.91,148808,0
+OMCL.US,D,20060621,000000,13.91,13.98,13.47,13.62,220753,0
+OMCL.US,D,20060622,000000,13.72,13.76,13.21,13.4,204916,0
+OMCL.US,D,20060623,000000,13.41,14.05,13.34,14,190659,0
+OMCL.US,D,20060626,000000,14.07,14.07,13.91,14,111337,0
+OMCL.US,D,20060627,000000,14.05,14.05,13.93,14,168977,0
+OMCL.US,D,20060628,000000,14.08,14.08,13.87,14,149419,0
+OMCL.US,D,20060629,000000,13.99,14.06,13.7,13.88,643974,0
+OMCL.US,D,20060630,000000,13.91,14.3,13.45,13.82,3251041,0
+OMCL.US,D,20060703,000000,13.8,13.82,13.6,13.76,116588,0
+OMCL.US,D,20060705,000000,13.6,13.69,12.94,13.35,336684,0
+OMCL.US,D,20060706,000000,13.38,14,13.38,13.9,288006,0
+OMCL.US,D,20060707,000000,13.9,14.36,13.64,13.87,409192,0
+OMCL.US,D,20060710,000000,13.88,13.96,13.56,13.88,125406,0
+OMCL.US,D,20060711,000000,13.82,14.25,13.5,14.1,278961,0
+OMCL.US,D,20060712,000000,14.13,14.13,13.67,13.67,141739,0
+OMCL.US,D,20060713,000000,13.53,13.79,13.07,13.2,174367,0
+OMCL.US,D,20060714,000000,13.16,13.57,13,13.5,295791,0
+OMCL.US,D,20060717,000000,13.49,13.62,13.35,13.53,335739,0
+OMCL.US,D,20060718,000000,14.22,14.85,13.94,14.5,855293,0
+OMCL.US,D,20060719,000000,14.5,15.45,14.16,14.8,729779,0
+OMCL.US,D,20060720,000000,14.8,15.03,14.29,14.7,754860,0
+OMCL.US,D,20060721,000000,14.74,16.2,14.74,15.83,1080065,0
+OMCL.US,D,20060724,000000,16,17.3,15.86,16.87,754758,0
+OMCL.US,D,20060725,000000,16.71,16.86,15.98,16,826587,0
+OMCL.US,D,20060726,000000,15.94,16.48,15.4,16.22,941026,0
+OMCL.US,D,20060727,000000,16.1,16.31,15.93,16.24,705719,0
+OMCL.US,D,20060728,000000,16.37,16.7,15.9,16.37,361787,0
+OMCL.US,D,20060731,000000,16.4,16.45,16.14,16.3,204173,0
+OMCL.US,D,20060801,000000,16.07,16.73,16.03,16.24,310084,0
+OMCL.US,D,20060802,000000,16.26,16.66,15.93,16.42,605648,0
+OMCL.US,D,20060803,000000,16.19,16.71,16,16.71,433443,0
+OMCL.US,D,20060804,000000,16.67,17.16,15.72,16.16,290281,0
+OMCL.US,D,20060807,000000,16.18,16.35,15.54,16.16,175830,0
+OMCL.US,D,20060808,000000,16.24,16.46,16.04,16.38,149492,0
+OMCL.US,D,20060809,000000,16.45,16.45,15.73,15.78,120169,0
+OMCL.US,D,20060810,000000,15.7,16.43,15.57,16.25,281267,0
+OMCL.US,D,20060811,000000,16.28,16.28,15.72,15.96,221671,0
+OMCL.US,D,20060814,000000,16.07,17,15.94,16.98,710987,0
+OMCL.US,D,20060815,000000,17.09,17.4,16.83,16.9,403135,0
+OMCL.US,D,20060816,000000,17,17.06,16.73,16.84,284059,0
+OMCL.US,D,20060817,000000,16.73,18.06,16.51,17.68,636803,0
+OMCL.US,D,20060818,000000,17.77,17.79,17.11,17.72,169354,0
+OMCL.US,D,20060821,000000,17.59,17.59,17.04,17.14,168372,0
+OMCL.US,D,20060822,000000,17.07,17.26,16.67,16.83,303215,0
+OMCL.US,D,20060823,000000,16.83,17.31,16.83,17.17,297585,0
+OMCL.US,D,20060824,000000,17.15,17.22,16.8,17.02,185690,0
+OMCL.US,D,20060825,000000,16.94,17.18,16.93,17.01,176238,0
+OMCL.US,D,20060828,000000,16.95,17.75,16.95,17.7,164543,0
+OMCL.US,D,20060829,000000,17.75,18,17.5,18,167373,0
+OMCL.US,D,20060830,000000,17.93,18.12,17.74,17.96,206610,0
+OMCL.US,D,20060831,000000,17.9,18.1,17.82,17.92,229861,0
+OMCL.US,D,20060901,000000,18,18,17.65,17.77,118704,0
+OMCL.US,D,20060905,000000,17.72,17.73,17.55,17.64,220361,0
+OMCL.US,D,20060906,000000,17.55,18.08,17.5,17.96,258935,0
+OMCL.US,D,20060907,000000,17.87,18.32,17.63,17.93,546509,0
+OMCL.US,D,20060908,000000,17.99,18.05,17.32,17.83,108503,0
+OMCL.US,D,20060911,000000,17.71,18.07,17.58,17.66,41914,0
+OMCL.US,D,20060912,000000,17.65,18.08,17.65,17.97,113793,0
+OMCL.US,D,20060913,000000,18,18.05,17.86,17.98,313045,0
+OMCL.US,D,20060914,000000,17.89,18.1,17.77,17.99,194724,0
+OMCL.US,D,20060915,000000,18.11,18.56,18.01,18.31,362288,0
+OMCL.US,D,20060918,000000,18.31,19.32,18.16,18.74,403385,0
+OMCL.US,D,20060919,000000,19,19,17.18,17.46,302292,0
+OMCL.US,D,20060920,000000,17.59,18.16,17.32,18.09,221834,0
+OMCL.US,D,20060921,000000,18.17,18.18,17.33,17.45,155076,0
+OMCL.US,D,20060922,000000,17.3,17.44,16.31,16.98,505754,0
+OMCL.US,D,20060925,000000,16.94,17.4,16.67,17.36,270041,0
+OMCL.US,D,20060926,000000,17.36,17.51,17.02,17.41,178941,0
+OMCL.US,D,20060927,000000,17.28,17.74,16.7,17.71,166052,0
+OMCL.US,D,20060928,000000,17.67,17.9,17.3,17.68,322198,0
+OMCL.US,D,20060929,000000,17.75,18.09,17.62,17.89,225271,0
+OMCL.US,D,20061002,000000,17.93,18.09,17.03,17.33,163937,0
+OMCL.US,D,20061003,000000,17.17,17.57,16.59,16.62,148743,0
+OMCL.US,D,20061004,000000,16.53,17.22,16.5,17.21,212135,0
+OMCL.US,D,20061005,000000,17.25,17.69,17.12,17.39,141473,0
+OMCL.US,D,20061006,000000,17.42,17.42,16.87,17.08,180616,0
+OMCL.US,D,20061009,000000,17.01,17.56,16.81,17.47,146949,0
+OMCL.US,D,20061010,000000,17.47,18.1,17.41,18.09,266937,0
+OMCL.US,D,20061011,000000,18.09,18.09,17.45,17.58,226809,0
+OMCL.US,D,20061012,000000,17.69,18.16,17.66,17.99,196237,0
+OMCL.US,D,20061013,000000,18,18.06,17.43,17.5,220687,0
+OMCL.US,D,20061016,000000,17.45,18.06,17.43,17.49,173540,0
+OMCL.US,D,20061017,000000,17.45,18,17.08,17.36,257300,0
+OMCL.US,D,20061018,000000,17.5,17.9,16.97,17.31,224734,0
+OMCL.US,D,20061019,000000,17.14,18.05,16.83,18,256427,0
+OMCL.US,D,20061020,000000,18.19,19.79,17.99,19.67,1416463,0
+OMCL.US,D,20061023,000000,19.86,20.18,19.73,20.13,400475,0
+OMCL.US,D,20061024,000000,20.15,20.31,18.54,18.89,507243,0
+OMCL.US,D,20061025,000000,18.96,19.15,18.62,18.85,281527,0
+OMCL.US,D,20061026,000000,19,19,18.75,18.96,298422,0
+OMCL.US,D,20061027,000000,18.98,19.33,18.27,18.49,277422,0
+OMCL.US,D,20061030,000000,18.55,19.43,18.36,19.38,297989,0
+OMCL.US,D,20061031,000000,18.88,19.47,18.69,18.73,188110,0
+OMCL.US,D,20061101,000000,18.83,18.93,18.22,18.35,147237,0
+OMCL.US,D,20061102,000000,18.28,18.91,18.26,18.54,163198,0
+OMCL.US,D,20061103,000000,18.47,18.65,18.44,18.49,128308,0
+OMCL.US,D,20061106,000000,18.59,19.5,18.44,19.38,316337,0
+OMCL.US,D,20061107,000000,19.41,19.57,18.49,18.66,248024,0
+OMCL.US,D,20061108,000000,18.64,19.21,18.5,18.99,186487,0
+OMCL.US,D,20061109,000000,19.08,19.14,18.06,18.25,201402,0
+OMCL.US,D,20061110,000000,18.24,18.35,17.89,18.12,193009,0
+OMCL.US,D,20061113,000000,18.14,19.11,17.67,18.64,295200,0
+OMCL.US,D,20061114,000000,18.68,18.95,18.43,18.81,187664,0
+OMCL.US,D,20061115,000000,18.87,19,18.33,18.45,181543,0
+OMCL.US,D,20061116,000000,18.55,18.82,18.34,18.73,62685,0
+OMCL.US,D,20061117,000000,18.58,18.77,18.38,18.71,87412,0
+OMCL.US,D,20061120,000000,18.67,18.77,18.44,18.7,110177,0
+OMCL.US,D,20061121,000000,18.78,19.38,18.55,18.82,336085,0
+OMCL.US,D,20061122,000000,18.91,18.95,18.01,18.39,173879,0
+OMCL.US,D,20061124,000000,18.25,18.69,18.01,18.59,43857,0
+OMCL.US,D,20061127,000000,18.48,18.66,18.15,18.29,124988,0
+OMCL.US,D,20061128,000000,18.22,18.59,18.18,18.38,206479,0
+OMCL.US,D,20061129,000000,18.49,18.87,18.48,18.78,328764,0
+OMCL.US,D,20061130,000000,18.68,19.14,18.2,18.8,320796,0
+OMCL.US,D,20061201,000000,18.77,19,18.65,18.82,235541,0
+OMCL.US,D,20061204,000000,18.91,20.57,18.85,20.35,516696,0
+OMCL.US,D,20061205,000000,20.39,20.4,19.58,20.05,418387,0
+OMCL.US,D,20061206,000000,19.99,20.15,19.66,19.91,246812,0
+OMCL.US,D,20061207,000000,19.97,20.35,19.94,20.11,216436,0
+OMCL.US,D,20061208,000000,20.1,20.11,19.42,19.44,91877,0
+OMCL.US,D,20061211,000000,19.41,19.96,19.34,19.75,235021,0
+OMCL.US,D,20061212,000000,19.8,19.84,19.28,19.6,154405,0
+OMCL.US,D,20061213,000000,19.73,19.75,19.11,19.2,132596,0
+OMCL.US,D,20061214,000000,19.29,19.72,19.23,19.24,101473,0
+OMCL.US,D,20061215,000000,19.38,20,19.14,19.99,220953,0
+OMCL.US,D,20061218,000000,20,20,18.69,19.04,184487,0
+OMCL.US,D,20061219,000000,19.05,19.06,18.55,18.57,117141,0
+OMCL.US,D,20061220,000000,18.63,19.34,18.63,19.29,190316,0
+OMCL.US,D,20061221,000000,19.35,19.53,18.97,19,153940,0
+OMCL.US,D,20061222,000000,19.04,19.14,18.76,18.82,48785,0
+OMCL.US,D,20061226,000000,18.88,19.34,18.77,19.31,48310,0
+OMCL.US,D,20061227,000000,19.32,19.52,18.62,19.25,126465,0
+OMCL.US,D,20061228,000000,19.19,19.27,18.67,18.71,109673,0
+OMCL.US,D,20061229,000000,18.66,19.18,18.58,18.63,106514,0
+OMCL.US,D,20070103,000000,18.83,18.86,17.61,18.3,355312,0
+OMCL.US,D,20070104,000000,18.2,18.3,17.75,18.02,236181,0
+OMCL.US,D,20070105,000000,17.95,17.95,16.82,17.05,460586,0
+OMCL.US,D,20070108,000000,17.02,17.64,16.83,17.4,191608,0
+OMCL.US,D,20070109,000000,17.37,17.4,16.2,16.52,515265,0
+OMCL.US,D,20070110,000000,16.49,17.98,16.46,17.71,223837,0
+OMCL.US,D,20070111,000000,17.73,17.95,17.35,17.69,110522,0
+OMCL.US,D,20070112,000000,17.69,17.9,17.69,17.9,78376,0
+OMCL.US,D,20070116,000000,17.95,18.1,17.88,18.04,159954,0
+OMCL.US,D,20070117,000000,17.91,18.01,17.35,17.51,222695,0
+OMCL.US,D,20070118,000000,17.42,17.63,17.36,17.52,454633,0
+OMCL.US,D,20070119,000000,17.5,18.77,17.4,18.77,441926,0
+OMCL.US,D,20070122,000000,18.75,19.02,18.25,19,318086,0
+OMCL.US,D,20070123,000000,18.98,19.2,18.61,19.2,230252,0
+OMCL.US,D,20070124,000000,19.14,19.25,18.78,19.08,242033,0
+OMCL.US,D,20070125,000000,19.15,19.22,18.92,19.09,148304,0
+OMCL.US,D,20070126,000000,19.21,19.24,18.91,19.2,181989,0
+OMCL.US,D,20070129,000000,19,19.62,19,19.51,197880,0
+OMCL.US,D,20070130,000000,19.63,19.63,18.59,18.62,474894,0
+OMCL.US,D,20070131,000000,20.34,21.65,20.15,20.73,2084625,0
+OMCL.US,D,20070201,000000,20.8,21.07,20.41,20.95,627232,0
+OMCL.US,D,20070202,000000,21.34,21.97,21.2,21.4,657932,0
+OMCL.US,D,20070205,000000,21.21,21.25,20.38,20.8,573458,0
+OMCL.US,D,20070206,000000,20.81,21,20.56,20.9,249406,0
+OMCL.US,D,20070207,000000,20.99,21.19,20.53,20.95,379037,0
+OMCL.US,D,20070208,000000,20.92,21.15,20.77,20.94,222519,0
+OMCL.US,D,20070209,000000,20.97,21,20.03,20.21,655583,0
+OMCL.US,D,20070212,000000,20.18,20.69,20,20.6,227455,0
+OMCL.US,D,20070213,000000,20.73,20.91,20.42,20.75,283226,0
+OMCL.US,D,20070214,000000,20.8,20.98,20.58,20.61,221824,0
+OMCL.US,D,20070215,000000,20.62,20.95,20.58,20.7,201297,0
+OMCL.US,D,20070216,000000,20.7,21,20.68,20.9,342348,0
+OMCL.US,D,20070220,000000,20.96,21.46,20.8,21.13,342789,0
+OMCL.US,D,20070221,000000,20.95,21.49,20.65,20.77,188626,0
+OMCL.US,D,20070222,000000,20.75,20.9,20.4,20.65,208015,0
+OMCL.US,D,20070223,000000,20.7,21.2,20.5,20.91,324533,0
+OMCL.US,D,20070226,000000,21.04,21.12,20.38,20.38,235449,0
+OMCL.US,D,20070227,000000,20.29,20.29,18.79,19.61,480101,0
+OMCL.US,D,20070228,000000,19.44,19.8,19.04,19.41,315301,0
+OMCL.US,D,20070301,000000,19.17,20.04,18.36,19.88,372354,0
+OMCL.US,D,20070302,000000,19.74,19.87,18.97,18.99,230715,0
+OMCL.US,D,20070305,000000,18.76,19.48,18.28,19.26,313838,0
+OMCL.US,D,20070306,000000,19.47,19.85,19.38,19.71,216307,0
+OMCL.US,D,20070307,000000,19.65,19.81,19.2,19.47,325672,0
+OMCL.US,D,20070308,000000,19.67,19.78,19.16,19.37,127785,0
+OMCL.US,D,20070309,000000,19.5,19.55,19.22,19.41,125449,0
+OMCL.US,D,20070312,000000,19.39,19.53,19.26,19.53,128890,0
+OMCL.US,D,20070313,000000,19.36,19.49,19.11,19.41,237678,0
+OMCL.US,D,20070314,000000,19.3,19.58,18.69,19.43,146931,0
+OMCL.US,D,20070315,000000,19.38,19.44,18.77,19.34,173949,0
+OMCL.US,D,20070316,000000,19.33,19.51,18.67,19,477049,0
+OMCL.US,D,20070319,000000,19,19.88,18.98,19.59,229575,0
+OMCL.US,D,20070320,000000,19.62,19.62,19.12,19.45,150828,0
+OMCL.US,D,20070321,000000,19.56,20.28,19.41,20.24,219808,0
+OMCL.US,D,20070322,000000,20.26,20.27,19.6,19.77,420571,0
+OMCL.US,D,20070323,000000,19.85,21.29,19.85,20.89,411408,0
+OMCL.US,D,20070326,000000,20.79,20.97,19.97,20.21,288198,0
+OMCL.US,D,20070327,000000,20.11,20.99,20.11,20.83,314493,0
+OMCL.US,D,20070328,000000,20.71,20.97,20.11,20.67,326553,0
+OMCL.US,D,20070329,000000,20.85,20.85,20.01,20.5,215835,0
+OMCL.US,D,20070330,000000,20.5,21.08,20.5,20.92,338458,0
+OMCL.US,D,20070402,000000,21,21,20.4,20.55,183527,0
+OMCL.US,D,20070403,000000,20.62,20.79,20.4,20.45,252656,0
+OMCL.US,D,20070404,000000,20.41,20.44,20.16,20.25,214441,0
+OMCL.US,D,20070405,000000,20.2,20.31,20.13,20.2,83948,0
+OMCL.US,D,20070409,000000,20.26,20.67,19.77,20.43,375365,0
+OMCL.US,D,20070410,000000,20.51,21.27,20.51,21.24,221034,0
+OMCL.US,D,20070411,000000,21.29,21.29,20.36,20.58,224494,0
+OMCL.US,D,20070412,000000,20.49,20.7,20.32,20.42,309654,0
+OMCL.US,D,20070413,000000,20.36,20.77,20.32,20.7,77384,0
+OMCL.US,D,20070416,000000,20.79,21.68,20.61,21.34,225373,0
+OMCL.US,D,20070417,000000,21.33,21.52,20.75,20.89,186476,0
+OMCL.US,D,20070418,000000,20.76,21.47,20.76,21.03,344263,0
+OMCL.US,D,20070419,000000,21,21.36,20.75,21.08,254358,0
+OMCL.US,D,20070420,000000,21.41,22.54,21.02,22.04,1141864,0
+OMCL.US,D,20070423,000000,22.27,22.75,21.63,21.73,533195,0
+OMCL.US,D,20070424,000000,23.1,23.43,21.87,22.63,1360952,0
+OMCL.US,D,20070425,000000,22.92,24.5,22.89,24.09,1492852,0
+OMCL.US,D,20070426,000000,24.43,24.96,23.75,24.21,705378,0
+OMCL.US,D,20070427,000000,24.24,24.5,23.78,23.93,247886,0
+OMCL.US,D,20070430,000000,24.05,24.21,22.82,22.94,381823,0
+OMCL.US,D,20070501,000000,22.86,23.21,22.19,22.86,330037,0
+OMCL.US,D,20070502,000000,22.8,23.9,22.8,23.86,397480,0
+OMCL.US,D,20070503,000000,23.7,23.7,23.1,23.53,348534,0
+OMCL.US,D,20070504,000000,23.55,23.59,23.22,23.39,301067,0
+OMCL.US,D,20070507,000000,23.46,23.47,22.72,23,279030,0
+OMCL.US,D,20070508,000000,22.86,23.06,22.56,22.99,202325,0
+OMCL.US,D,20070509,000000,22.81,23.45,22.74,22.88,162527,0
+OMCL.US,D,20070510,000000,22.84,22.94,22.16,22.26,189493,0
+OMCL.US,D,20070511,000000,22.09,22.51,21.8,22.15,247731,0
+OMCL.US,D,20070514,000000,22.09,22.13,21.49,21.68,298418,0
+OMCL.US,D,20070515,000000,21.61,21.88,21.48,21.59,305639,0
+OMCL.US,D,20070516,000000,21.61,22.32,21.61,22.16,411348,0
+OMCL.US,D,20070517,000000,22.06,22.21,21.5,21.65,230886,0
+OMCL.US,D,20070518,000000,21.69,21.94,21.5,21.88,189447,0
+OMCL.US,D,20070521,000000,21.71,22.75,21.65,22,500408,0
+OMCL.US,D,20070522,000000,22,22.61,21.59,22.03,351290,0
+OMCL.US,D,20070523,000000,22.3,23.49,22.22,23.2,3420231,0
+OMCL.US,D,20070524,000000,23,23.08,22.32,22.71,824312,0
+OMCL.US,D,20070525,000000,22.71,23.05,22.6,22.74,305920,0
+OMCL.US,D,20070529,000000,22.73,23.06,22.51,22.89,251445,0
+OMCL.US,D,20070530,000000,22.66,22.66,21.87,22.36,624504,0
+OMCL.US,D,20070531,000000,22.25,22.9,21.69,22.51,1058742,0
+OMCL.US,D,20070601,000000,22.73,22.74,21.9,22.27,689980,0
+OMCL.US,D,20070604,000000,22.23,22.44,21.96,22.07,422592,0
+OMCL.US,D,20070605,000000,21.92,22.17,20.33,20.71,1319666,0
+OMCL.US,D,20070606,000000,20.5,20.91,20.21,20.51,556264,0
+OMCL.US,D,20070607,000000,20.37,20.61,19.89,20.21,502417,0
+OMCL.US,D,20070608,000000,20.08,20.32,19.78,20.29,304449,0
+OMCL.US,D,20070611,000000,20.27,20.27,19.72,19.86,335781,0
+OMCL.US,D,20070612,000000,19.71,19.78,18.97,19.21,573113,0
+OMCL.US,D,20070613,000000,20.35,21.14,20.23,20.53,790878,0
+OMCL.US,D,20070614,000000,20.48,20.78,20.05,20.15,422214,0
+OMCL.US,D,20070615,000000,20.44,20.71,20.23,20.31,573985,0
+OMCL.US,D,20070618,000000,20.32,20.76,20.07,20.72,256234,0
+OMCL.US,D,20070619,000000,20.59,20.73,20.28,20.71,410932,0
+OMCL.US,D,20070620,000000,20.68,20.77,20.6,20.65,403247,0
+OMCL.US,D,20070621,000000,20.55,21.16,20.55,21.04,614585,0
+OMCL.US,D,20070622,000000,21.08,21.08,20.65,20.88,648999,0
+OMCL.US,D,20070625,000000,20.84,21.21,20.72,20.78,483895,0
+OMCL.US,D,20070626,000000,20.89,21.16,20.27,20.4,411779,0
+OMCL.US,D,20070627,000000,20.36,20.59,20.12,20.5,306469,0
+OMCL.US,D,20070628,000000,20.54,20.99,20.39,20.91,303917,0
+OMCL.US,D,20070629,000000,20.97,21,20.77,20.78,350434,0
+OMCL.US,D,20070702,000000,20.96,21.06,20.68,20.98,303072,0
+OMCL.US,D,20070703,000000,21.01,21.05,20.71,20.98,192402,0
+OMCL.US,D,20070705,000000,21.03,21.14,20.71,21.07,303760,0
+OMCL.US,D,20070706,000000,21.02,21.27,20.84,21.15,190981,0
+OMCL.US,D,20070709,000000,21.15,21.45,20.85,21.01,139451,0
+OMCL.US,D,20070710,000000,20.74,20.9,20.35,20.88,277589,0
+OMCL.US,D,20070711,000000,20.69,20.83,20.41,20.8,271014,0
+OMCL.US,D,20070712,000000,20.88,21.28,20.83,21.25,242144,0
+OMCL.US,D,20070713,000000,21.25,21.56,20.93,21.38,203731,0
+OMCL.US,D,20070716,000000,21.36,21.47,21.01,21.16,251149,0
+OMCL.US,D,20070717,000000,21.2,21.62,21.2,21.45,348423,0
+OMCL.US,D,20070718,000000,21.42,21.42,20.8,20.95,288554,0
+OMCL.US,D,20070719,000000,21.29,21.74,21.18,21.64,477264,0
+OMCL.US,D,20070720,000000,23.95,24.7,23.43,24.38,2101191,0
+OMCL.US,D,20070723,000000,24.49,25.85,24.41,25.5,1087721,0
+OMCL.US,D,20070724,000000,25.15,25.29,24.08,24.35,497586,0
+OMCL.US,D,20070725,000000,24.53,24.67,23.74,24.53,370691,0
+OMCL.US,D,20070726,000000,24.09,24.44,23.06,23.51,396314,0
+OMCL.US,D,20070727,000000,23.5,23.82,22.95,23.23,401494,0
+OMCL.US,D,20070730,000000,23.33,23.77,22.98,23.65,478127,0
+OMCL.US,D,20070731,000000,23.95,24.65,23.83,23.88,414706,0
+OMCL.US,D,20070801,000000,23.94,24.02,23.2,23.93,345826,0
+OMCL.US,D,20070802,000000,23.97,24.37,23.8,24.16,353176,0
+OMCL.US,D,20070803,000000,24.05,24.3,23.05,23.21,448770,0
+OMCL.US,D,20070806,000000,23.28,24.13,22.88,23.98,373774,0
+OMCL.US,D,20070807,000000,23.87,24.42,23.63,24.11,404259,0
+OMCL.US,D,20070808,000000,24.51,24.53,23.75,24.1,625210,0
+OMCL.US,D,20070809,000000,23.67,25,22.37,24.56,903923,0
+OMCL.US,D,20070810,000000,24.32,25.13,23.66,24.6,546109,0
+OMCL.US,D,20070813,000000,24.79,25.5,24.3,24.43,400954,0
+OMCL.US,D,20070814,000000,24.48,24.97,24.17,24.24,248094,0
+OMCL.US,D,20070815,000000,24.16,24.65,23.53,23.68,271686,0
+OMCL.US,D,20070816,000000,23.39,24.04,22.05,23.9,444425,0
+OMCL.US,D,20070817,000000,24.75,24.8,23.83,24.2,305770,0
+OMCL.US,D,20070820,000000,24.32,24.57,24.04,24.49,265159,0
+OMCL.US,D,20070821,000000,24.19,24.65,24.19,24.35,316637,0
+OMCL.US,D,20070822,000000,24.47,24.7,24.31,24.42,379785,0
+OMCL.US,D,20070823,000000,24.47,24.57,23.52,23.83,226261,0
+OMCL.US,D,20070824,000000,23.8,24.5,23.5,24.46,157237,0
+OMCL.US,D,20070827,000000,24.4,24.4,23.66,24.01,162762,0
+OMCL.US,D,20070828,000000,23.77,24.08,22.78,23.74,461119,0
+OMCL.US,D,20070829,000000,23.92,24.37,23.78,24.25,251588,0
+OMCL.US,D,20070830,000000,23.96,24.76,23.96,24.09,268886,0
+OMCL.US,D,20070831,000000,24.51,24.67,24.09,24.14,177717,0
+OMCL.US,D,20070904,000000,24.1,25.35,24.09,24.81,456409,0
+OMCL.US,D,20070905,000000,24.68,24.98,24.22,24.23,300274,0
+OMCL.US,D,20070906,000000,24.36,24.88,24.24,24.36,518809,0
+OMCL.US,D,20070907,000000,24.1,24.22,23.48,24.06,272858,0
+OMCL.US,D,20070910,000000,24.16,26.45,24.1,25.93,1236155,0
+OMCL.US,D,20070911,000000,26.75,26.96,26.13,26.55,1974459,0
+OMCL.US,D,20070912,000000,26.82,27.18,26.55,26.77,746756,0
+OMCL.US,D,20070913,000000,26.99,27,26.46,26.67,455766,0
+OMCL.US,D,20070914,000000,26.42,26.67,25.97,26.42,3005575,0
+OMCL.US,D,20070917,000000,26.44,26.95,26.26,26.67,704897,0
+OMCL.US,D,20070918,000000,26.15,27.15,26.06,27.13,584180,0
+OMCL.US,D,20070919,000000,27.81,28.35,27.25,27.39,984575,0
+OMCL.US,D,20070920,000000,27.87,27.87,27.07,27.09,374207,0
+OMCL.US,D,20070921,000000,27.16,27.54,26.75,27.36,624834,0
+OMCL.US,D,20070924,000000,27.46,27.66,26.75,27.14,407910,0
+OMCL.US,D,20070925,000000,27.08,27.59,26.75,27.29,270292,0
+OMCL.US,D,20070926,000000,27.53,27.8,27.07,27.64,409141,0
+OMCL.US,D,20070927,000000,27.62,28.25,27.62,28.17,479414,0
+OMCL.US,D,20070928,000000,28.14,29.13,27.88,28.54,453995,0
+OMCL.US,D,20071001,000000,28.41,29.12,28.28,28.8,541113,0
+OMCL.US,D,20071002,000000,29.1,31.12,29.05,30.4,770307,0
+OMCL.US,D,20071003,000000,30.22,30.3,28.96,29.16,456385,0
+OMCL.US,D,20071004,000000,29.21,29.41,28.78,29,343762,0
+OMCL.US,D,20071005,000000,29.3,29.4,28.69,28.95,372455,0
+OMCL.US,D,20071008,000000,28.77,29.09,27.61,28.85,639699,0
+OMCL.US,D,20071009,000000,29.3,29.84,29.04,29.67,603996,0
+OMCL.US,D,20071010,000000,29.05,29.13,28,28.6,764873,0
+OMCL.US,D,20071011,000000,28.58,28.83,27.59,27.7,583150,0
+OMCL.US,D,20071012,000000,27.62,28.66,27.6,28.52,439129,0
+OMCL.US,D,20071015,000000,28.52,29.35,28.5,29,403528,0
+OMCL.US,D,20071016,000000,28.75,29.22,28.64,28.68,361850,0
+OMCL.US,D,20071017,000000,29.17,29.17,27.91,28.64,442980,0
+OMCL.US,D,20071018,000000,28.63,29.58,27.92,29.58,512405,0
+OMCL.US,D,20071019,000000,28,28,25.05,26.19,2670453,0
+OMCL.US,D,20071022,000000,25.92,26.19,25.1,26.08,861001,0
+OMCL.US,D,20071023,000000,26.28,26.34,25.38,25.83,520183,0
+OMCL.US,D,20071024,000000,25.53,25.62,24.35,25.21,729389,0
+OMCL.US,D,20071025,000000,25.23,25.65,25,25.49,614015,0
+OMCL.US,D,20071026,000000,25.34,25.77,25,25.2,372417,0
+OMCL.US,D,20071029,000000,25.14,25.58,24.39,24.78,417532,0
+OMCL.US,D,20071030,000000,24.79,25.06,24.53,24.9,316037,0
+OMCL.US,D,20071031,000000,25,26.85,24.86,26.4,622148,0
+OMCL.US,D,20071101,000000,26.14,26.28,25.5,25.65,446095,0
+OMCL.US,D,20071102,000000,25.59,26.14,25.59,26.03,566449,0
+OMCL.US,D,20071105,000000,25.75,25.88,25.28,25.5,313661,0
+OMCL.US,D,20071106,000000,25.54,25.93,25.37,25.79,532262,0
+OMCL.US,D,20071107,000000,25.04,25.71,24.85,25.27,388787,0
+OMCL.US,D,20071108,000000,25.39,25.55,23.7,24.82,505900,0
+OMCL.US,D,20071109,000000,24.45,24.53,23.58,23.7,420439,0
+OMCL.US,D,20071112,000000,23.56,24.44,23.4,23.53,308507,0
+OMCL.US,D,20071113,000000,23.7,24.7,23.59,24.6,276384,0
+OMCL.US,D,20071114,000000,24.6,25.05,24.27,24.71,375343,0
+OMCL.US,D,20071115,000000,24.64,26.42,24.01,26.13,886992,0
+OMCL.US,D,20071116,000000,26.22,27.03,25.89,26.47,651134,0
+OMCL.US,D,20071119,000000,26.13,26.62,25.86,26.13,358245,0
+OMCL.US,D,20071120,000000,26.08,26.3,24.81,25.65,390889,0
+OMCL.US,D,20071121,000000,25.23,25.4,24.8,25.04,359519,0
+OMCL.US,D,20071123,000000,25.26,25.77,24.8,25.36,104710,0
+OMCL.US,D,20071126,000000,25.34,25.6,24.93,25.01,351985,0
+OMCL.US,D,20071127,000000,25.06,25.48,24.89,25.18,221643,0
+OMCL.US,D,20071128,000000,25.39,26.4,25,26.24,545261,0
+OMCL.US,D,20071129,000000,26.25,26.42,25.5,25.58,441914,0
+OMCL.US,D,20071130,000000,26.14,26.5,25.63,26.37,420276,0
+OMCL.US,D,20071203,000000,25.76,26.46,25.15,26,468864,0
+OMCL.US,D,20071204,000000,25.35,26.23,25.3,26.06,1036233,0
+OMCL.US,D,20071205,000000,26.27,26.33,25.99,26.25,608524,0
+OMCL.US,D,20071206,000000,26.32,27.64,26.21,27.28,683397,0
+OMCL.US,D,20071207,000000,27.23,28.25,27.23,28.08,394817,0
+OMCL.US,D,20071210,000000,28.37,28.37,27.99,28.12,376843,0
+OMCL.US,D,20071211,000000,28.22,28.25,27.25,27.65,646208,0
+OMCL.US,D,20071212,000000,28.2,28.23,26.93,27.2,590871,0
+OMCL.US,D,20071213,000000,27.01,27.18,26.17,26.65,430418,0
+OMCL.US,D,20071214,000000,26.4,26.43,24.71,25.5,994049,0
+OMCL.US,D,20071217,000000,25.24,25.47,24.25,24.25,531923,0
+OMCL.US,D,20071218,000000,24.49,25.73,24.38,25.53,426948,0
+OMCL.US,D,20071219,000000,25.45,26.22,25.45,25.86,416585,0
+OMCL.US,D,20071220,000000,26.08,26.16,25.42,25.76,384587,0
+OMCL.US,D,20071221,000000,26.1,26.65,25.6,26.56,600859,0
+OMCL.US,D,20071224,000000,26.36,26.55,25.15,25.24,281546,0
+OMCL.US,D,20071226,000000,25.21,27.47,25.21,27.4,326379,0
+OMCL.US,D,20071227,000000,27.48,27.48,26.49,26.5,293133,0
+OMCL.US,D,20071228,000000,26.91,27.36,26.5,27.01,238114,0
+OMCL.US,D,20071231,000000,26.93,27.18,26.72,26.93,504993,0
+OMCL.US,D,20080102,000000,26.52,27.6,26.45,26.99,484692,0
+OMCL.US,D,20080103,000000,26.94,27.62,26.86,27.46,632353,0
+OMCL.US,D,20080104,000000,27.07,27.51,26.46,26.54,524183,0
+OMCL.US,D,20080107,000000,26.67,27.14,26.35,26.98,478007,0
+OMCL.US,D,20080108,000000,26.99,27.53,25.82,25.82,427506,0
+OMCL.US,D,20080109,000000,25.74,26.96,25.74,26.84,445716,0
+OMCL.US,D,20080110,000000,26.48,27.54,26.09,27.13,297155,0
+OMCL.US,D,20080111,000000,26.97,27.3,26.4,26.5,288616,0
+OMCL.US,D,20080114,000000,26.66,27.26,25.86,26.28,512550,0
+OMCL.US,D,20080115,000000,25.86,26.12,25.3,25.67,415265,0
+OMCL.US,D,20080116,000000,25.55,27.19,25.55,27.01,552940,0
+OMCL.US,D,20080117,000000,27.01,28.69,27.01,28.2,877375,0
+OMCL.US,D,20080118,000000,28.13,28.5,27.41,28.24,943894,0
+OMCL.US,D,20080122,000000,27.08,29.6,26.7,28.25,578491,0
+OMCL.US,D,20080123,000000,27.91,29.1,27.54,29.05,1063774,0
+OMCL.US,D,20080124,000000,29.15,29.79,28.52,29.29,868339,0
+OMCL.US,D,20080125,000000,30.13,30.3,28.53,28.53,726010,0
+OMCL.US,D,20080128,000000,28.5,28.86,27.95,28.22,586670,0
+OMCL.US,D,20080129,000000,28.25,28.45,27.65,27.9,381377,0
+OMCL.US,D,20080130,000000,28,28,26.06,26.33,633886,0
+OMCL.US,D,20080131,000000,25.46,25.76,24.26,25.08,1013109,0
+OMCL.US,D,20080201,000000,22.11,22.11,17.61,19.61,7586250,0
+OMCL.US,D,20080204,000000,20.25,20.38,19.16,19.3,1537789,0
+OMCL.US,D,20080205,000000,19.03,19.33,18.38,18.58,1073199,0
+OMCL.US,D,20080206,000000,18.75,18.75,17.65,17.95,1448003,0
+OMCL.US,D,20080207,000000,17.93,18.07,17.37,17.5,1024059,0
+OMCL.US,D,20080208,000000,18.28,19.27,18.03,18.29,912900,0
+OMCL.US,D,20080211,000000,18.24,18.36,17.2,17.36,982961,0
+OMCL.US,D,20080212,000000,17.41,17.6,17.04,17.3,812064,0
+OMCL.US,D,20080213,000000,17.54,18.1,17.51,17.92,505571,0
+OMCL.US,D,20080214,000000,17.85,17.92,16.92,17.2,589919,0
+OMCL.US,D,20080215,000000,17.13,17.27,16.94,16.98,501527,0
+OMCL.US,D,20080219,000000,17.17,17.31,16.56,16.7,421399,0
+OMCL.US,D,20080220,000000,16.57,17.01,16.31,16.72,520390,0
+OMCL.US,D,20080221,000000,16.7,17.18,16.09,16.12,565189,0
+OMCL.US,D,20080222,000000,16.19,16.33,15.87,16.21,380862,0
+OMCL.US,D,20080225,000000,16.21,17.16,16.1,16.96,708051,0
+OMCL.US,D,20080226,000000,17.27,18.11,17.15,18.07,1082059,0
+OMCL.US,D,20080227,000000,17.86,18.51,17.65,18.46,941385,0
+OMCL.US,D,20080228,000000,18.35,19.03,17.97,18.61,780553,0
+OMCL.US,D,20080229,000000,18.37,19.45,18.33,19,904356,0
+OMCL.US,D,20080303,000000,18.76,19.1,18.52,18.62,824016,0
+OMCL.US,D,20080304,000000,18.48,18.6,17.74,18.22,796482,0
+OMCL.US,D,20080305,000000,18.34,18.99,18.05,18.68,683328,0
+OMCL.US,D,20080306,000000,18.63,19.2,18.63,18.79,684316,0
+OMCL.US,D,20080307,000000,18.55,19.39,18.34,19.03,473406,0
+OMCL.US,D,20080310,000000,19.05,19.28,18.93,19,527917,0
+OMCL.US,D,20080311,000000,19.25,19.41,18.3,18.67,680827,0
+OMCL.US,D,20080312,000000,18.7,19.39,18.3,19.16,839759,0
+OMCL.US,D,20080313,000000,18.98,20.62,18.94,20.53,1180839,0
+OMCL.US,D,20080314,000000,20.5,21.22,19.29,19.65,587289,0
+OMCL.US,D,20080317,000000,19.14,19.34,18.45,18.7,389708,0
+OMCL.US,D,20080318,000000,18.9,19.76,18.76,19.76,470704,0
+OMCL.US,D,20080319,000000,19.88,20.06,18.56,18.57,299928,0
+OMCL.US,D,20080320,000000,18.75,18.75,17.88,18.51,733786,0
+OMCL.US,D,20080324,000000,18.23,19.96,18.17,19.72,426429,0
+OMCL.US,D,20080325,000000,19.68,20.04,19.66,19.78,346774,0
+OMCL.US,D,20080326,000000,19.65,19.91,19.6,19.82,262073,0
+OMCL.US,D,20080327,000000,19.85,20.84,19.49,20.46,746313,0
+OMCL.US,D,20080328,000000,20.35,20.6,19.79,20.01,303413,0
+OMCL.US,D,20080331,000000,20.04,20.6,19.79,20.1,276746,0
+OMCL.US,D,20080401,000000,20.08,20.89,19.94,20.82,367942,0
+OMCL.US,D,20080402,000000,20.7,21.26,19.93,20.23,410348,0
+OMCL.US,D,20080403,000000,20.09,21,19.91,20.49,392701,0
+OMCL.US,D,20080404,000000,20.55,20.6,20.07,20.24,479266,0
+OMCL.US,D,20080407,000000,20.34,20.67,19.99,19.99,243975,0
+OMCL.US,D,20080408,000000,19.9,20.75,19.72,20.21,345984,0
+OMCL.US,D,20080409,000000,20.28,20.42,19.4,19.59,297953,0
+OMCL.US,D,20080410,000000,19.55,20.16,19.44,19.92,438786,0
+OMCL.US,D,20080411,000000,19.72,19.79,18.04,18.46,643189,0
+OMCL.US,D,20080414,000000,18.42,19,18.28,18.75,486051,0
+OMCL.US,D,20080415,000000,18.84,18.84,18.43,18.58,328565,0
+OMCL.US,D,20080416,000000,18.73,19.15,18.69,19.04,357091,0
+OMCL.US,D,20080417,000000,18.99,19.04,18.34,18.35,600815,0
+OMCL.US,D,20080418,000000,18.7,18.89,17.2,17.49,1144765,0
+OMCL.US,D,20080421,000000,17.45,17.45,16.53,16.97,1004410,0
+OMCL.US,D,20080422,000000,11.89,12.33,11,11.91,8353395,0
+OMCL.US,D,20080423,000000,11.93,12.1,11.23,11.3,2393788,0
+OMCL.US,D,20080424,000000,11.31,11.35,10.98,11.01,1487495,0
+OMCL.US,D,20080425,000000,11.06,11.19,10.83,11.03,951132,0
+OMCL.US,D,20080428,000000,11.25,11.75,11.25,11.65,2151995,0
+OMCL.US,D,20080429,000000,11.74,11.91,11.5,11.74,1212957,0
+OMCL.US,D,20080430,000000,11.75,12.42,11.75,12.02,2090972,0
+OMCL.US,D,20080501,000000,11.99,12.29,11.95,12.21,1105474,0
+OMCL.US,D,20080502,000000,12.33,12.59,12.21,12.5,1001984,0
+OMCL.US,D,20080505,000000,12.63,13.31,12.58,13.06,1856859,0
+OMCL.US,D,20080506,000000,13.07,13.36,12.85,13.2,968689,0
+OMCL.US,D,20080507,000000,13.24,13.66,13.23,13.33,586970,0
+OMCL.US,D,20080508,000000,13.36,13.63,13.2,13.37,784501,0
+OMCL.US,D,20080509,000000,13.24,13.66,13.24,13.59,462759,0
+OMCL.US,D,20080512,000000,13.53,13.58,13.23,13.52,459109,0
+OMCL.US,D,20080513,000000,13.51,14.29,13.47,13.97,614989,0
+OMCL.US,D,20080514,000000,14,14.31,13.91,13.94,486310,0
+OMCL.US,D,20080515,000000,13.94,14.21,13.77,14.08,466817,0
+OMCL.US,D,20080516,000000,14.17,14.17,13.87,13.98,549380,0
+OMCL.US,D,20080519,000000,14.04,14.15,13.72,13.74,578972,0
+OMCL.US,D,20080520,000000,13.65,13.94,13.33,13.49,381583,0
+OMCL.US,D,20080521,000000,13.66,13.66,12.84,12.99,1351941,0
+OMCL.US,D,20080522,000000,12.96,13.63,12.73,13.49,673679,0
+OMCL.US,D,20080523,000000,13.46,13.71,13.41,13.52,254020,0
+OMCL.US,D,20080527,000000,13.56,13.84,13.53,13.65,283012,0
+OMCL.US,D,20080528,000000,13.73,13.8,13.25,13.4,295994,0
+OMCL.US,D,20080529,000000,13.3,13.82,13.28,13.54,367190,0
+OMCL.US,D,20080530,000000,13.53,13.53,13.13,13.28,498456,0
+OMCL.US,D,20080602,000000,13.27,13.43,12.87,13.05,523330,0
+OMCL.US,D,20080603,000000,13.13,13.28,12.9,13.08,336701,0
+OMCL.US,D,20080604,000000,13,13.16,12.78,12.94,487606,0
+OMCL.US,D,20080605,000000,12.93,13.45,12.76,13.45,352414,0
+OMCL.US,D,20080606,000000,13.34,13.39,13.08,13.13,201305,0
+OMCL.US,D,20080609,000000,13.09,13.26,12.99,13.08,251308,0
+OMCL.US,D,20080610,000000,12.96,13.23,12.8,12.98,1208374,0
+OMCL.US,D,20080611,000000,12.92,13.07,12.91,12.97,304207,0
+OMCL.US,D,20080612,000000,13.12,13.12,12.8,12.8,567402,0
+OMCL.US,D,20080613,000000,12.81,13.01,12.33,12.52,679149,0
+OMCL.US,D,20080616,000000,12.45,12.52,12.13,12.19,538239,0
+OMCL.US,D,20080617,000000,12.22,12.32,11.81,11.81,1080875,0
+OMCL.US,D,20080618,000000,11.94,12.85,11.94,12.45,1158486,0
+OMCL.US,D,20080619,000000,12.44,12.7,12.3,12.7,324628,0
+OMCL.US,D,20080620,000000,12.61,12.81,12.46,12.6,504977,0
+OMCL.US,D,20080623,000000,12.7,12.71,12.25,12.28,183746,0
+OMCL.US,D,20080624,000000,12.3,12.34,12.03,12.23,413737,0
+OMCL.US,D,20080625,000000,12.3,13.15,12.13,13.11,561002,0
+OMCL.US,D,20080626,000000,12.92,13.09,12.69,12.72,503767,0
+OMCL.US,D,20080627,000000,12.67,12.7,12.28,12.5,662093,0
+OMCL.US,D,20080630,000000,12.48,13.45,12.42,13.18,762001,0
+OMCL.US,D,20080701,000000,12.91,13.12,12.55,13,457901,0
+OMCL.US,D,20080702,000000,12.97,13.3,12.75,12.8,383780,0
+OMCL.US,D,20080703,000000,12.76,12.98,12.64,12.72,199363,0
+OMCL.US,D,20080707,000000,12.84,13.04,12.54,12.61,293731,0
+OMCL.US,D,20080708,000000,12.66,12.92,12.5,12.83,331469,0
+OMCL.US,D,20080709,000000,12.81,12.85,12.25,12.34,357403,0
+OMCL.US,D,20080710,000000,12.31,12.44,11.94,12.37,369932,0
+OMCL.US,D,20080711,000000,12.17,12.64,12.1,12.6,241154,0
+OMCL.US,D,20080714,000000,12.66,12.89,12.37,12.66,496736,0
+OMCL.US,D,20080715,000000,12.57,13.52,12.41,13.03,522121,0
+OMCL.US,D,20080716,000000,12.89,13.96,12.82,13.64,948056,0
+OMCL.US,D,20080717,000000,13.65,14.42,13.6,14.05,730258,0
+OMCL.US,D,20080718,000000,14.07,14.47,13.95,14.05,575524,0
+OMCL.US,D,20080721,000000,13.92,14.75,13.89,14.21,918586,0
+OMCL.US,D,20080722,000000,14.96,17.23,14.78,16.75,1822969,0
+OMCL.US,D,20080723,000000,16.75,16.92,16.27,16.75,760793,0
+OMCL.US,D,20080724,000000,16.73,16.76,16.29,16.41,508879,0
+OMCL.US,D,20080725,000000,16.35,16.75,16.35,16.44,716169,0
+OMCL.US,D,20080728,000000,16.37,16.59,16.05,16.57,555231,0
+OMCL.US,D,20080729,000000,16.57,16.75,16.38,16.58,402139,0
+OMCL.US,D,20080730,000000,16.59,16.75,16.32,16.43,387678,0
+OMCL.US,D,20080731,000000,16.26,16.5,15.96,16.25,625327,0
+OMCL.US,D,20080801,000000,16.05,16.2,15.63,16.04,493853,0
+OMCL.US,D,20080804,000000,16.07,16.5,15.97,16.39,353118,0
+OMCL.US,D,20080805,000000,16.5,16.75,16.3,16.72,394324,0
+OMCL.US,D,20080806,000000,16.62,16.86,16.37,16.75,397598,0
+OMCL.US,D,20080807,000000,16.56,16.75,16.5,16.69,301071,0
+OMCL.US,D,20080808,000000,16.67,17.39,16.53,17.34,423754,0
+OMCL.US,D,20080811,000000,17.27,18,17.12,18,323682,0
+OMCL.US,D,20080812,000000,17.88,17.96,17.24,17.41,389104,0
+OMCL.US,D,20080813,000000,17.47,17.5,16.94,16.99,532594,0
+OMCL.US,D,20080814,000000,16.96,17.25,16.87,17.22,232119,0
+OMCL.US,D,20080815,000000,17.32,17.35,16.99,17.02,344343,0
+OMCL.US,D,20080818,000000,17.08,17.08,16.49,16.63,295409,0
+OMCL.US,D,20080819,000000,16.49,16.66,15.8,16,585858,0
+OMCL.US,D,20080820,000000,16.06,16.28,15.82,15.91,277621,0
+OMCL.US,D,20080821,000000,15.75,16.18,15.37,16.06,331601,0
+OMCL.US,D,20080822,000000,16.12,16.61,16.01,16.51,411014,0
+OMCL.US,D,20080825,000000,16.45,16.45,15.61,15.88,250337,0
+OMCL.US,D,20080826,000000,15.85,15.94,15.11,15.25,251558,0
+OMCL.US,D,20080827,000000,15.28,15.73,15.13,15.45,344748,0
+OMCL.US,D,20080828,000000,15.48,15.58,15.29,15.43,241458,0
+OMCL.US,D,20080829,000000,15.39,15.42,15.12,15.35,762295,0
+OMCL.US,D,20080902,000000,15.5,15.67,15.11,15.33,344374,0
+OMCL.US,D,20080903,000000,15.26,15.43,14.95,15.04,573957,0
+OMCL.US,D,20080904,000000,14.97,16.27,14.97,16.01,748336,0
+OMCL.US,D,20080905,000000,15.87,16.18,15.6,16.11,355474,0
+OMCL.US,D,20080908,000000,16.21,16.73,16.07,16.59,348304,0
+OMCL.US,D,20080909,000000,16.65,16.75,16.28,16.4,504720,0
+OMCL.US,D,20080910,000000,16.64,16.64,16.13,16.55,428028,0
+OMCL.US,D,20080911,000000,16.33,16.55,15.92,16.11,644767,0
+OMCL.US,D,20080912,000000,15.98,16.1,15.8,16.02,319291,0
+OMCL.US,D,20080915,000000,15.55,16.04,15.36,15.5,353722,0
+OMCL.US,D,20080916,000000,15.2,15.67,14.77,15.64,678291,0
+OMCL.US,D,20080917,000000,15.41,15.69,14.8,14.91,404027,0
+OMCL.US,D,20080918,000000,15.27,15.61,12.12,13.63,1073518,0
+OMCL.US,D,20080919,000000,14.26,15.72,13.79,13.92,1350885,0
+OMCL.US,D,20080922,000000,14.06,14.99,14.04,14.7,746181,0
+OMCL.US,D,20080923,000000,14.73,14.81,13.92,14.15,474289,0
+OMCL.US,D,20080924,000000,14.19,14.19,13.24,13.34,463017,0
+OMCL.US,D,20080925,000000,13.37,13.79,12.96,12.97,385468,0
+OMCL.US,D,20080926,000000,12.88,13.09,12.56,12.82,532338,0
+OMCL.US,D,20080929,000000,12.68,12.72,11.46,12.11,610960,0
+OMCL.US,D,20080930,000000,12.24,13.31,11.88,13.15,897219,0
+OMCL.US,D,20081001,000000,13.08,13.26,12.85,13.01,635187,0
+OMCL.US,D,20081002,000000,12.93,13.25,12.75,12.82,322099,0
+OMCL.US,D,20081003,000000,13.01,13.24,12.53,12.56,373721,0
+OMCL.US,D,20081006,000000,12.35,12.85,11.18,11.54,368085,0
+OMCL.US,D,20081007,000000,11.61,12.57,11.33,11.34,325834,0
+OMCL.US,D,20081008,000000,11.21,11.7,10.98,11.03,301076,0
+OMCL.US,D,20081009,000000,11.18,11.63,10.29,10.29,275881,0
+OMCL.US,D,20081010,000000,9.91,10.9,9.6,10.55,434817,0
+OMCL.US,D,20081013,000000,10.76,11.23,10.36,10.73,350863,0
+OMCL.US,D,20081014,000000,11,11,10.39,10.72,311467,0
+OMCL.US,D,20081015,000000,10.61,10.61,9.85,9.89,240482,0
+OMCL.US,D,20081016,000000,10.14,10.41,9.34,9.92,400013,0
+OMCL.US,D,20081017,000000,9.68,10.03,9.19,9.34,474087,0
+OMCL.US,D,20081020,000000,9.49,9.82,9.11,9.62,677342,0
+OMCL.US,D,20081021,000000,9.44,9.48,9.14,9.16,363093,0
+OMCL.US,D,20081022,000000,9.08,9.19,8.44,8.52,424131,0
+OMCL.US,D,20081023,000000,8.58,8.8,8.03,8.36,468280,0
+OMCL.US,D,20081024,000000,7.77,9.21,7.77,9.2,591816,0
+OMCL.US,D,20081027,000000,9.06,9.55,8.96,9.06,350089,0
+OMCL.US,D,20081028,000000,9.21,10.54,9.06,10.51,555873,0
+OMCL.US,D,20081029,000000,10.51,10.8,9.9,10.54,519186,0
+OMCL.US,D,20081030,000000,10.75,10.89,10.23,10.67,249230,0
+OMCL.US,D,20081031,000000,10.57,11.09,10.17,10.98,236065,0
+OMCL.US,D,20081103,000000,10.99,11.24,10.48,10.51,164368,0
+OMCL.US,D,20081104,000000,10.7,11.26,10.53,10.99,229716,0
+OMCL.US,D,20081105,000000,10.88,11.17,10.22,10.22,338173,0
+OMCL.US,D,20081106,000000,10.18,10.22,9.54,9.54,239723,0
+OMCL.US,D,20081107,000000,9.65,9.71,9.29,9.44,271097,0
+OMCL.US,D,20081110,000000,9.61,9.88,9.4,9.75,248251,0
+OMCL.US,D,20081111,000000,9.65,10,9.65,9.86,231769,0
+OMCL.US,D,20081112,000000,9.77,10,9.62,9.7,319304,0
+OMCL.US,D,20081113,000000,9.69,10.06,9.08,9.99,402513,0
+OMCL.US,D,20081114,000000,9.81,10.04,9.31,9.49,309723,0
+OMCL.US,D,20081117,000000,9.41,9.78,9.05,9.6,197057,0
+OMCL.US,D,20081118,000000,9.67,10.03,9.5,9.87,264967,0
+OMCL.US,D,20081119,000000,9.88,9.95,9.46,9.52,229303,0
+OMCL.US,D,20081120,000000,9.4,9.9,9.02,9.18,271394,0
+OMCL.US,D,20081121,000000,9.35,9.59,8.65,9.54,310677,0
+OMCL.US,D,20081124,000000,9.7,10.73,9.2,10.64,355021,0
+OMCL.US,D,20081125,000000,10.75,10.79,10.1,10.3,222858,0
+OMCL.US,D,20081126,000000,10.15,10.7,10,10.69,286378,0
+OMCL.US,D,20081128,000000,10.62,11.35,10.62,11.34,69402,0
+OMCL.US,D,20081201,000000,11.05,11.33,10.27,10.36,372836,0
+OMCL.US,D,20081202,000000,10.39,11.16,10.39,11.15,366597,0
+OMCL.US,D,20081203,000000,10.9,11.7,10.56,11.27,362261,0
+OMCL.US,D,20081204,000000,11.13,12.11,11.13,11.58,437168,0
+OMCL.US,D,20081205,000000,11.4,11.92,10.82,11.2,398754,0
+OMCL.US,D,20081208,000000,11.44,11.82,11.42,11.7,337658,0
+OMCL.US,D,20081209,000000,11.57,11.86,11.2,11.5,507601,0
+OMCL.US,D,20081210,000000,11.55,12.31,11.55,11.95,374682,0
+OMCL.US,D,20081211,000000,11.83,12.3,11.24,11.45,215837,0
+OMCL.US,D,20081212,000000,11.17,12.08,11.17,12.08,272375,0
+OMCL.US,D,20081215,000000,12.1,12.23,11.41,11.45,196107,0
+OMCL.US,D,20081216,000000,11.61,12.71,11.47,12.5,920663,0
+OMCL.US,D,20081217,000000,12.3,12.6,12.22,12.46,215371,0
+OMCL.US,D,20081218,000000,12.44,13.06,12.32,12.43,162428,0
+OMCL.US,D,20081219,000000,12.6,13.23,12.32,12.8,441468,0
+OMCL.US,D,20081222,000000,12.89,13,11.5,11.88,304350,0
+OMCL.US,D,20081223,000000,12,12.38,11.94,12.1,136436,0
+OMCL.US,D,20081224,000000,12.07,12.4,11.94,12.28,43372,0
+OMCL.US,D,20081226,000000,12.28,12.59,12.18,12.33,57612,0
+OMCL.US,D,20081229,000000,12.26,12.26,11.52,11.84,275266,0
+OMCL.US,D,20081230,000000,11.87,12.4,11.66,12.37,508475,0
+OMCL.US,D,20081231,000000,12.34,12.7,12.19,12.21,571364,0
+OMCL.US,D,20090102,000000,12.13,12.95,12.13,12.88,168626,0
+OMCL.US,D,20090105,000000,12.88,12.97,12.43,12.7,255801,0
+OMCL.US,D,20090106,000000,12.86,12.87,12.29,12.47,296571,0
+OMCL.US,D,20090107,000000,12.24,12.24,11.55,11.63,562968,0
+OMCL.US,D,20090108,000000,11.15,11.15,10.22,10.6,704491,0
+OMCL.US,D,20090109,000000,10.65,11.15,10.64,10.88,612920,0
+OMCL.US,D,20090112,000000,10.9,11.24,10.13,10.14,292717,0
+OMCL.US,D,20090113,000000,10.15,11.3,10.11,11.23,721879,0
+OMCL.US,D,20090114,000000,11.04,11.04,10.45,10.51,296821,0
+OMCL.US,D,20090115,000000,10.48,10.8,10.3,10.78,312525,0
+OMCL.US,D,20090116,000000,10.84,10.85,10.43,10.78,326473,0
+OMCL.US,D,20090120,000000,10.69,10.79,10.27,10.3,241141,0
+OMCL.US,D,20090121,000000,6.41,8.4,6.25,8,6756751,0
+OMCL.US,D,20090122,000000,7.72,7.94,7,7.55,1598297,0
+OMCL.US,D,20090123,000000,7.39,8.03,7.29,8.01,884166,0
+OMCL.US,D,20090126,000000,8,8.05,7.75,7.95,462981,0
+OMCL.US,D,20090127,000000,7.95,8.21,7.7,8.04,586484,0
+OMCL.US,D,20090128,000000,8.12,8.4,7.96,8.08,542960,0
+OMCL.US,D,20090129,000000,8,8.17,7.84,8.02,383096,0
+OMCL.US,D,20090130,000000,7.6,7.87,6.49,7.81,916988,0
+OMCL.US,D,20090202,000000,7.76,8.1,7.76,8,462425,0
+OMCL.US,D,20090203,000000,8.02,8.19,7.89,8.12,653191,0
+OMCL.US,D,20090204,000000,8.15,8.15,7.88,7.94,463077,0
+OMCL.US,D,20090205,000000,7.92,8.57,7.83,8.38,327466,0
+OMCL.US,D,20090206,000000,8.46,8.89,8.39,8.79,392757,0
+OMCL.US,D,20090209,000000,8.72,8.93,8.66,8.87,210268,0
+OMCL.US,D,20090210,000000,8.8,9.31,8.37,8.41,307341,0
+OMCL.US,D,20090211,000000,8.47,8.92,8.47,8.73,261445,0
+OMCL.US,D,20090212,000000,8.61,8.83,8.4,8.81,254685,0
+OMCL.US,D,20090213,000000,8.79,9.11,7.52,9.02,555957,0
+OMCL.US,D,20090217,000000,8.71,9.01,8.24,8.5,399095,0
+OMCL.US,D,20090218,000000,8.76,8.92,8.48,8.48,347378,0
+OMCL.US,D,20090219,000000,8.59,8.6,8.25,8.37,170746,0
+OMCL.US,D,20090220,000000,8.25,8.55,8.06,8.4,351240,0
+OMCL.US,D,20090223,000000,8.38,8.41,7.85,7.92,188707,0
+OMCL.US,D,20090224,000000,7.97,8.03,7.56,8,363740,0
+OMCL.US,D,20090225,000000,8.04,8.04,7.33,7.45,308914,0
+OMCL.US,D,20090226,000000,7.59,7.74,7.3,7.38,170735,0
+OMCL.US,D,20090227,000000,7.28,7.42,7.17,7.18,207536,0
+OMCL.US,D,20090302,000000,7.08,7.13,6.73,6.76,256223,0
+OMCL.US,D,20090303,000000,6.76,7,6.68,6.7,218690,0
+OMCL.US,D,20090304,000000,6.66,7.08,6.66,6.98,581410,0
+OMCL.US,D,20090305,000000,6.89,7.07,6.71,6.75,189984,0
+OMCL.US,D,20090306,000000,6.95,7.41,6.81,7.31,256431,0
+OMCL.US,D,20090309,000000,7.24,7.54,7.01,7.08,174963,0
+OMCL.US,D,20090310,000000,7.19,7.98,7.16,7.97,236701,0
+OMCL.US,D,20090311,000000,7.98,8.2,7.63,7.63,214790,0
+OMCL.US,D,20090312,000000,7.58,8.35,7.49,8.31,252586,0
+OMCL.US,D,20090313,000000,8.3,8.35,8.05,8.26,121365,0
+OMCL.US,D,20090316,000000,8.02,8.31,7.83,7.88,335134,0
+OMCL.US,D,20090317,000000,7.76,8.09,7.65,8.09,159298,0
+OMCL.US,D,20090318,000000,8.08,8.5,7.84,8.4,180601,0
+OMCL.US,D,20090319,000000,8.15,8.45,7.97,8,156983,0
+OMCL.US,D,20090320,000000,8.08,8.24,7.76,7.84,321278,0
+OMCL.US,D,20090323,000000,8,8.32,7.96,8.25,311802,0
+OMCL.US,D,20090324,000000,8.2,8.35,8.1,8.13,230624,0
+OMCL.US,D,20090325,000000,8.22,8.25,7.88,8.22,258247,0
+OMCL.US,D,20090326,000000,8.22,8.5,8.11,8.45,270914,0
+OMCL.US,D,20090327,000000,8.36,8.77,8.25,8.38,181240,0
+OMCL.US,D,20090330,000000,8.25,8.36,7.06,7.32,520567,0
+OMCL.US,D,20090331,000000,7.41,8.02,7.32,7.82,250117,0
+OMCL.US,D,20090401,000000,7.7,8,7.51,7.89,188471,0
+OMCL.US,D,20090402,000000,8.04,8.29,7.89,8.05,249364,0
+OMCL.US,D,20090403,000000,8.1,8.26,7.88,7.9,245887,0
+OMCL.US,D,20090406,000000,7.9,8,7.71,7.79,194167,0
+OMCL.US,D,20090407,000000,7.74,7.8,7.46,7.48,214800,0
+OMCL.US,D,20090408,000000,7.5,7.67,7.19,7.44,346532,0
+OMCL.US,D,20090409,000000,7.58,8.17,7.44,8.17,333688,0
+OMCL.US,D,20090413,000000,8.08,8.56,8,8.51,219466,0
+OMCL.US,D,20090414,000000,8.39,8.6,8.04,8.44,534396,0
+OMCL.US,D,20090415,000000,8.44,8.58,8.38,8.55,373388,0
+OMCL.US,D,20090416,000000,8.63,9.06,8.48,9.02,238667,0
+OMCL.US,D,20090417,000000,9.05,9.06,8.78,8.92,158494,0
+OMCL.US,D,20090420,000000,8.74,8.87,8.46,8.53,203910,0
+OMCL.US,D,20090421,000000,8.48,8.81,8.31,8.81,181019,0
+OMCL.US,D,20090422,000000,8.74,8.96,8.62,8.76,315118,0
+OMCL.US,D,20090423,000000,8.85,8.96,8.61,8.84,552459,0
+OMCL.US,D,20090424,000000,8.94,9,8.74,8.88,274128,0
+OMCL.US,D,20090427,000000,8.76,9.17,8.73,8.82,220728,0
+OMCL.US,D,20090428,000000,8.75,9.02,8.65,8.77,268802,0
+OMCL.US,D,20090429,000000,8.79,9.1,8.75,9.06,174877,0
+OMCL.US,D,20090430,000000,9.1,9.47,8.75,8.8,412317,0
+OMCL.US,D,20090501,000000,10,10.81,9.82,10.1,918340,0
+OMCL.US,D,20090504,000000,10.26,10.52,10.07,10.49,371111,0
+OMCL.US,D,20090505,000000,10.51,10.83,10.07,10.48,286919,0
+OMCL.US,D,20090506,000000,10.56,10.56,9.89,10.09,218564,0
+OMCL.US,D,20090507,000000,10.18,10.34,9.47,9.68,220043,0
+OMCL.US,D,20090508,000000,9.79,9.9,9.38,9.86,187425,0
+OMCL.US,D,20090511,000000,9.71,9.71,9.15,9.23,220144,0
+OMCL.US,D,20090512,000000,9.35,9.35,8.76,8.87,170847,0
+OMCL.US,D,20090513,000000,8.76,8.9,8.25,8.5,317359,0
+OMCL.US,D,20090514,000000,8.6,8.84,8.5,8.76,289310,0
+OMCL.US,D,20090515,000000,8.76,8.97,8.7,8.73,188933,0
+OMCL.US,D,20090518,000000,8.84,9.1,8.76,8.98,380585,0
+OMCL.US,D,20090519,000000,9.06,9.36,9.01,9.25,205387,0
+OMCL.US,D,20090520,000000,9.29,9.63,9.14,9.43,190936,0
+OMCL.US,D,20090521,000000,9.32,9.41,8.98,9.39,229851,0
+OMCL.US,D,20090522,000000,9.4,9.54,9.2,9.21,90487,0
+OMCL.US,D,20090526,000000,9.14,9.57,8.95,9.55,211958,0
+OMCL.US,D,20090527,000000,9.46,9.7,9.35,9.38,150093,0
+OMCL.US,D,20090528,000000,9.41,9.41,8.95,9.17,197263,0
+OMCL.US,D,20090529,000000,9.16,9.2,8.89,9.19,312470,0
+OMCL.US,D,20090601,000000,9.28,9.83,9.2,9.74,164937,0
+OMCL.US,D,20090602,000000,9.72,9.89,9.56,9.65,322301,0
+OMCL.US,D,20090603,000000,9.56,9.81,9.41,9.59,128954,0
+OMCL.US,D,20090604,000000,9.6,10.13,9.59,10.09,321426,0
+OMCL.US,D,20090605,000000,10.17,10.82,10.13,10.64,249082,0
+OMCL.US,D,20090608,000000,10.63,10.7,10.41,10.53,75496,0
+OMCL.US,D,20090609,000000,10.6,10.84,10.43,10.81,84982,0
+OMCL.US,D,20090610,000000,10.84,11.06,10.72,11.06,224479,0
+OMCL.US,D,20090611,000000,11.07,11.29,10.96,11.01,445748,0
+OMCL.US,D,20090612,000000,10.98,11.11,10.67,11.04,194821,0
+OMCL.US,D,20090615,000000,10.91,10.97,10.24,10.43,294136,0
+OMCL.US,D,20090616,000000,10.43,10.68,10.36,10.43,139424,0
+OMCL.US,D,20090617,000000,10.42,10.9,10.36,10.75,121881,0
+OMCL.US,D,20090618,000000,10.71,11.03,10.67,10.85,117396,0
+OMCL.US,D,20090619,000000,11,11.16,10.75,10.8,320471,0
+OMCL.US,D,20090622,000000,10.74,10.86,10.52,10.55,114575,0
+OMCL.US,D,20090623,000000,10.57,10.61,10.38,10.39,193721,0
+OMCL.US,D,20090624,000000,10.49,10.83,10.42,10.63,125492,0
+OMCL.US,D,20090625,000000,10.54,10.93,10.54,10.92,116890,0
+OMCL.US,D,20090626,000000,10.84,11.39,10.65,11.1,627483,0
+OMCL.US,D,20090629,000000,11.06,11.37,10.93,11.15,167965,0
+OMCL.US,D,20090630,000000,11.19,11.25,10.66,10.75,151803,0
+OMCL.US,D,20090701,000000,10.75,11,10.72,10.83,173985,0
+OMCL.US,D,20090702,000000,10.72,10.87,10.2,10.37,141623,0
+OMCL.US,D,20090706,000000,10.34,10.47,9.87,10.15,188450,0
+OMCL.US,D,20090707,000000,10.13,10.34,10,10.05,380365,0
+OMCL.US,D,20090708,000000,10.11,10.19,10.04,10.14,143615,0
+OMCL.US,D,20090709,000000,10.22,10.25,9.97,9.98,81118,0
+OMCL.US,D,20090710,000000,9.93,10.15,9.88,10,83689,0
+OMCL.US,D,20090713,000000,10.06,10.22,9.85,10.17,107878,0
+OMCL.US,D,20090714,000000,10.17,10.42,10.15,10.25,92241,0
+OMCL.US,D,20090715,000000,10.35,10.88,10.25,10.85,231410,0
+OMCL.US,D,20090716,000000,10.78,11.26,10.42,11.13,179065,0
+OMCL.US,D,20090717,000000,11.16,11.36,11.11,11.12,153173,0
+OMCL.US,D,20090720,000000,11.39,11.39,10.81,11.03,114823,0
+OMCL.US,D,20090721,000000,11.06,11.09,10.75,10.85,131779,0
+OMCL.US,D,20090722,000000,10.84,10.84,10.41,10.49,300077,0
+OMCL.US,D,20090723,000000,10.45,11.04,10.41,10.84,241031,0
+OMCL.US,D,20090724,000000,11.35,13.5,11.15,12.71,594245,0
+OMCL.US,D,20090727,000000,12.71,13,12.61,12.85,202915,0
+OMCL.US,D,20090728,000000,12.75,13.18,12.34,12.51,168365,0
+OMCL.US,D,20090729,000000,12.4,12.5,11.88,12.03,140599,0
+OMCL.US,D,20090730,000000,12.18,12.42,11.99,12.17,116912,0
+OMCL.US,D,20090731,000000,12.18,12.76,12.04,12.42,241748,0
+OMCL.US,D,20090803,000000,12.52,12.73,12.09,12.25,259112,0
+OMCL.US,D,20090804,000000,12.22,12.46,12.01,12.41,171531,0
+OMCL.US,D,20090805,000000,12.45,12.45,11.83,12.04,119593,0
+OMCL.US,D,20090806,000000,12.08,12.1,11.81,11.88,115508,0
+OMCL.US,D,20090807,000000,12.03,12.28,11.93,12.1,148051,0
+OMCL.US,D,20090810,000000,12.01,12.44,11.97,12.03,107565,0
+OMCL.US,D,20090811,000000,12.11,12.11,11.74,11.78,119069,0
+OMCL.US,D,20090812,000000,11.8,12.07,11.62,11.93,114253,0
+OMCL.US,D,20090813,000000,11.93,12.16,11.65,12.15,105503,0
+OMCL.US,D,20090814,000000,12.13,12.35,11.9,12.31,347599,0
+OMCL.US,D,20090817,000000,11.84,12.24,11.62,11.8,209250,0
+OMCL.US,D,20090818,000000,11.88,12.06,11.86,11.93,155651,0
+OMCL.US,D,20090819,000000,11.8,12.07,11.8,11.9,188751,0
+OMCL.US,D,20090820,000000,11.9,11.99,11.71,11.93,178633,0
+OMCL.US,D,20090821,000000,12.08,12.15,11.85,11.9,412702,0
+OMCL.US,D,20090824,000000,12.34,12.34,11.82,11.97,84143,0
+OMCL.US,D,20090825,000000,12.02,12.02,11.62,11.68,155721,0
+OMCL.US,D,20090826,000000,11.65,11.8,11.51,11.68,84969,0
+OMCL.US,D,20090827,000000,11.69,11.69,11.33,11.62,46355,0
+OMCL.US,D,20090828,000000,11.67,11.75,11.15,11.24,114977,0
+OMCL.US,D,20090831,000000,11.2,11.39,10.73,10.98,165808,0
+OMCL.US,D,20090901,000000,10.9,11.36,10.53,10.71,165128,0
+OMCL.US,D,20090902,000000,10.86,10.88,10.6,10.64,65522,0
+OMCL.US,D,20090903,000000,10.67,10.89,10.42,10.53,81698,0
+OMCL.US,D,20090904,000000,10.65,11.25,10.52,11.18,181202,0
+OMCL.US,D,20090908,000000,11.21,11.45,11.04,11.38,120774,0
+OMCL.US,D,20090909,000000,11.34,11.76,11.23,11.72,80680,0
+OMCL.US,D,20090910,000000,11.48,11.7,10.92,11.2,395859,0
+OMCL.US,D,20090911,000000,11.21,11.21,11.07,11.13,156970,0
+OMCL.US,D,20090914,000000,11.05,11.12,10.92,11.09,186554,0
+OMCL.US,D,20090915,000000,11.04,11.2,10.96,10.99,101725,0
+OMCL.US,D,20090916,000000,10.98,11.11,10.91,11.01,117520,0
+OMCL.US,D,20090917,000000,11.22,11.23,10.96,11.1,591925,0
+OMCL.US,D,20090918,000000,11.12,11.25,11.07,11.23,661228,0
+OMCL.US,D,20090921,000000,11.19,11.9,11.17,11.62,290608,0
+OMCL.US,D,20090922,000000,11.65,12.1,11.63,12.03,637764,0
+OMCL.US,D,20090923,000000,12.11,12.15,11.93,12.03,309940,0
+OMCL.US,D,20090924,000000,12.09,12.09,11.8,12.05,491370,0
+OMCL.US,D,20090925,000000,11.99,12.03,11.56,11.65,279908,0
+OMCL.US,D,20090928,000000,11.67,11.76,11.45,11.61,282994,0
+OMCL.US,D,20090929,000000,11.57,11.65,11.29,11.3,117071,0
+OMCL.US,D,20090930,000000,11.34,11.57,10.88,11.14,299793,0
+OMCL.US,D,20091001,000000,11.11,11.22,10.6,10.6,226448,0
+OMCL.US,D,20091002,000000,10.6,10.66,10.34,10.35,171185,0
+OMCL.US,D,20091005,000000,10.38,10.45,10.21,10.25,144492,0
+OMCL.US,D,20091006,000000,10.33,10.44,10.16,10.23,185235,0
+OMCL.US,D,20091007,000000,10.19,10.27,10.03,10.03,126144,0
+OMCL.US,D,20091008,000000,10.11,10.12,9.95,9.96,419413,0
+OMCL.US,D,20091009,000000,9.96,10.04,9.89,9.96,286000,0
+OMCL.US,D,20091012,000000,10.01,10.32,10.01,10.2,599769,0
+OMCL.US,D,20091013,000000,10.24,10.39,10.18,10.37,286000,0
+OMCL.US,D,20091014,000000,10.48,10.87,10.45,10.85,336220,0
+OMCL.US,D,20091015,000000,10.76,11.31,10.7,11.26,432013,0
+OMCL.US,D,20091016,000000,11.22,11.38,11.05,11.26,427187,0
+OMCL.US,D,20091019,000000,11.26,11.54,11.26,11.3,285974,0
+OMCL.US,D,20091020,000000,10.52,11.04,10.5,10.94,500720,0
+OMCL.US,D,20091021,000000,10.95,11.15,10.66,10.75,276525,0
+OMCL.US,D,20091022,000000,10.68,11.05,10.22,11,450813,0
+OMCL.US,D,20091023,000000,10.92,11.27,9.98,10.13,935142,0
+OMCL.US,D,20091026,000000,10.11,10.47,10.04,10.15,372291,0
+OMCL.US,D,20091027,000000,10.15,10.33,10.07,10.12,293573,0
+OMCL.US,D,20091028,000000,10.08,10.19,9.85,9.87,272492,0
+OMCL.US,D,20091029,000000,9.87,10.02,9.85,9.9,155813,0
+OMCL.US,D,20091030,000000,9.87,9.97,9.62,9.84,222407,0
+OMCL.US,D,20091102,000000,9.89,10.02,9.68,9.88,166537,0
+OMCL.US,D,20091103,000000,9.79,10.12,9.73,9.96,124769,0
+OMCL.US,D,20091104,000000,10.03,10.09,9.65,9.72,135524,0
+OMCL.US,D,20091105,000000,9.76,10.15,9.67,10.09,124292,0
+OMCL.US,D,20091106,000000,10.03,10.33,9.94,10.12,62368,0
+OMCL.US,D,20091109,000000,10.22,10.45,10.15,10.4,110976,0
+OMCL.US,D,20091110,000000,10.33,10.67,10.21,10.34,157653,0
+OMCL.US,D,20091111,000000,10.44,10.62,10.28,10.59,102756,0
+OMCL.US,D,20091112,000000,10.54,10.68,10.18,10.26,176406,0
+OMCL.US,D,20091113,000000,10.3,10.74,10.25,10.67,169526,0
+OMCL.US,D,20091116,000000,10.75,11,10.54,10.94,113364,0
+OMCL.US,D,20091117,000000,10.93,11.14,10.88,11.09,93366,0
+OMCL.US,D,20091118,000000,11.11,11.11,10.5,10.63,68995,0
+OMCL.US,D,20091119,000000,10.53,10.53,9.97,10.11,151676,0
+OMCL.US,D,20091120,000000,10.07,10.33,10.07,10.2,107854,0
+OMCL.US,D,20091123,000000,10.33,10.73,10.15,10.59,120817,0
+OMCL.US,D,20091124,000000,10.56,10.56,10.31,10.5,56798,0
+OMCL.US,D,20091125,000000,10.51,10.73,10.51,10.64,65209,0
+OMCL.US,D,20091127,000000,10.32,10.6,10.24,10.28,58187,0
+OMCL.US,D,20091130,000000,10.28,10.4,9.94,10.2,113205,0
+OMCL.US,D,20091201,000000,10.24,10.49,10.18,10.35,167205,0
+OMCL.US,D,20091202,000000,10.39,10.66,10.32,10.63,84605,0
+OMCL.US,D,20091203,000000,10.63,11.47,10.51,11.17,339319,0
+OMCL.US,D,20091204,000000,11.29,11.89,11.26,11.69,144564,0
+OMCL.US,D,20091207,000000,11.8,12,11.66,11.98,146906,0
+OMCL.US,D,20091208,000000,11.86,12.1,11.69,12.02,210359,0
+OMCL.US,D,20091209,000000,11.99,12.19,11.77,11.95,221927,0
+OMCL.US,D,20091210,000000,11.98,12.02,11.54,11.63,60125,0
+OMCL.US,D,20091211,000000,11.7,11.94,11.49,11.64,49268,0
+OMCL.US,D,20091214,000000,11.72,12,11.72,11.83,93997,0
+OMCL.US,D,20091215,000000,11.77,12.13,11.65,11.65,84596,0
+OMCL.US,D,20091216,000000,11.69,11.85,11.65,11.71,120131,0
+OMCL.US,D,20091217,000000,11.69,11.73,11.31,11.44,51903,0
+OMCL.US,D,20091218,000000,11.53,11.53,10.98,11.14,463568,0
+OMCL.US,D,20091221,000000,11.13,11.24,10.96,11.05,390460,0
+OMCL.US,D,20091222,000000,11.1,11.13,11,11.01,395970,0
+OMCL.US,D,20091223,000000,11.03,11.23,11,11.11,397073,0
+OMCL.US,D,20091224,000000,11.15,11.18,11,11.05,267889,0
+OMCL.US,D,20091228,000000,11.11,11.85,11.11,11.69,125869,0
+OMCL.US,D,20091229,000000,11.69,11.89,11.57,11.84,98112,0
+OMCL.US,D,20091230,000000,11.83,11.94,11.52,11.75,76207,0
+OMCL.US,D,20091231,000000,11.71,12.07,11.65,11.69,108454,0
+OMCL.US,D,20100104,000000,11.76,12.13,11.61,11.93,141483,0
+OMCL.US,D,20100105,000000,11.95,12.23,11.92,12.15,141239,0
+OMCL.US,D,20100106,000000,12.16,12.61,12.16,12.53,241941,0
+OMCL.US,D,20100107,000000,12.56,12.73,12.37,12.7,104386,0
+OMCL.US,D,20100108,000000,12.63,12.88,12.53,12.63,134254,0
+OMCL.US,D,20100111,000000,12.65,12.87,12.58,12.81,55953,0
+OMCL.US,D,20100112,000000,12.6,12.88,12.52,12.81,101661,0
+OMCL.US,D,20100113,000000,12.81,13.08,12.72,12.98,103773,0
+OMCL.US,D,20100114,000000,12.91,13.23,12.75,13.2,196104,0
+OMCL.US,D,20100115,000000,13.24,13.24,13.07,13.11,174331,0
+OMCL.US,D,20100119,000000,13.12,13.4,13.03,13.35,250374,0
+OMCL.US,D,20100120,000000,13.25,13.53,13.18,13.43,100196,0
+OMCL.US,D,20100121,000000,13.43,13.53,13.16,13.22,206543,0
+OMCL.US,D,20100122,000000,13.17,13.52,13.12,13.22,134762,0
+OMCL.US,D,20100125,000000,13.28,13.34,13.06,13.26,105786,0
+OMCL.US,D,20100126,000000,13.2,13.4,13.19,13.2,182407,0
+OMCL.US,D,20100127,000000,13.11,13.37,13.02,13.12,144207,0
+OMCL.US,D,20100128,000000,13.12,13.12,12.27,12.3,274991,0
+OMCL.US,D,20100129,000000,11.9,12.04,11.15,11.98,1092951,0
+OMCL.US,D,20100201,000000,12.49,13.48,12.43,12.62,370010,0
+OMCL.US,D,20100202,000000,12.65,13,12.56,12.69,222013,0
+OMCL.US,D,20100203,000000,12.61,12.69,12.07,12.48,180858,0
+OMCL.US,D,20100204,000000,12.4,12.49,12.26,12.38,96226,0
+OMCL.US,D,20100205,000000,12.4,12.51,12.17,12.29,107208,0
+OMCL.US,D,20100208,000000,12.32,12.48,12.09,12.27,95672,0
+OMCL.US,D,20100209,000000,12.39,12.47,12.05,12.35,204132,0
+OMCL.US,D,20100210,000000,12.27,12.45,12.05,12.37,89916,0
+OMCL.US,D,20100211,000000,12.3,12.91,12.03,12.86,208851,0
+OMCL.US,D,20100212,000000,12.77,12.94,12.37,12.9,231132,0
+OMCL.US,D,20100216,000000,12.7,12.95,12.45,12.88,104286,0
+OMCL.US,D,20100217,000000,12.88,13.34,12.83,13.22,199509,0
+OMCL.US,D,20100218,000000,13.18,13.47,13.05,13.42,68574,0
+OMCL.US,D,20100219,000000,13.43,13.55,13.12,13.53,94910,0
+OMCL.US,D,20100222,000000,13.52,13.93,13.34,13.82,86805,0
+OMCL.US,D,20100223,000000,13.74,13.98,13.53,13.94,214804,0
+OMCL.US,D,20100224,000000,13.98,14.24,13.45,13.48,158774,0
+OMCL.US,D,20100225,000000,13.38,13.63,13.21,13.51,127245,0
+OMCL.US,D,20100226,000000,13.56,13.74,13.34,13.53,81703,0
+OMCL.US,D,20100301,000000,13.61,14.14,13.55,14.01,180273,0
+OMCL.US,D,20100302,000000,14.05,14.25,13.95,14.21,148916,0
+OMCL.US,D,20100303,000000,14.25,14.54,14.07,14.47,148726,0
+OMCL.US,D,20100304,000000,14.45,14.69,14.3,14.66,77054,0
+OMCL.US,D,20100305,000000,14.69,14.94,14.43,14.8,200366,0
+OMCL.US,D,20100308,000000,14.81,14.93,14.59,14.86,100211,0
+OMCL.US,D,20100309,000000,14.78,15,14.54,14.81,127694,0
+OMCL.US,D,20100310,000000,14.77,14.99,14.77,14.91,49487,0
+OMCL.US,D,20100311,000000,14.79,14.96,14.79,14.9,39025,0
+OMCL.US,D,20100312,000000,14.9,15.05,14.64,14.8,130113,0
+OMCL.US,D,20100315,000000,14.8,14.9,14.78,14.9,127547,0
+OMCL.US,D,20100316,000000,14.86,14.94,14.78,14.94,133049,0
+OMCL.US,D,20100317,000000,14.87,15.38,14.87,14.99,204487,0
+OMCL.US,D,20100318,000000,15.01,15.06,14.86,14.88,232432,0
+OMCL.US,D,20100319,000000,14.96,14.96,14.53,14.66,249617,0
+OMCL.US,D,20100322,000000,14.54,14.87,14.52,14.73,205806,0
+OMCL.US,D,20100323,000000,14.69,14.88,14.59,14.76,94416,0
+OMCL.US,D,20100324,000000,14.67,14.84,14.5,14.55,92680,0
+OMCL.US,D,20100325,000000,14.67,14.7,14.1,14.11,183944,0
+OMCL.US,D,20100326,000000,14.12,14.16,13.66,13.76,138975,0
+OMCL.US,D,20100329,000000,13.78,13.87,13.67,13.71,192222,0
+OMCL.US,D,20100330,000000,13.71,14.1,13.64,14.01,161896,0
+OMCL.US,D,20100331,000000,13.94,14.22,13.87,14.03,201854,0
+OMCL.US,D,20100401,000000,14.08,14.32,13.91,14.09,89419,0
+OMCL.US,D,20100405,000000,14.09,14.29,13.99,14.12,136781,0
+OMCL.US,D,20100406,000000,13.94,14.14,13.92,13.98,131057,0
+OMCL.US,D,20100407,000000,13.93,14.14,13.78,13.92,83067,0
+OMCL.US,D,20100408,000000,13.85,14.04,13.83,13.9,64258,0
+OMCL.US,D,20100409,000000,14.01,14.18,13.75,13.94,54329,0
+OMCL.US,D,20100412,000000,13.96,14.2,13.94,13.99,70231,0
+OMCL.US,D,20100413,000000,14.01,14.08,13.82,13.96,40405,0
+OMCL.US,D,20100414,000000,13.98,14.15,13.87,14.09,200311,0
+OMCL.US,D,20100415,000000,14.06,14.12,13.94,14.1,99782,0
+OMCL.US,D,20100416,000000,14.1,14.49,13.91,14.25,180145,0
+OMCL.US,D,20100419,000000,14.16,14.66,14.1,14.15,219937,0
+OMCL.US,D,20100420,000000,14.17,14.46,14.03,14.44,96602,0
+OMCL.US,D,20100421,000000,14.44,14.75,14.3,14.59,99880,0
+OMCL.US,D,20100422,000000,14.45,14.93,14.38,14.86,163252,0
+OMCL.US,D,20100423,000000,14.86,14.9,14.53,14.55,138695,0
+OMCL.US,D,20100426,000000,14.48,14.53,13.7,13.76,219388,0
+OMCL.US,D,20100427,000000,13.7,14.83,13.39,14.48,461942,0
+OMCL.US,D,20100428,000000,14.51,14.51,13.89,14,322796,0
+OMCL.US,D,20100429,000000,14.05,14.14,13.92,13.98,170024,0
+OMCL.US,D,20100430,000000,13.94,14.06,13.29,13.35,166160,0
+OMCL.US,D,20100503,000000,13.39,13.73,13.35,13.72,217566,0
+OMCL.US,D,20100504,000000,13.52,13.59,13.34,13.44,231070,0
+OMCL.US,D,20100505,000000,13.31,13.39,12.97,13.05,296455,0
+OMCL.US,D,20100506,000000,12.99,13.71,12.28,12.95,317781,0
+OMCL.US,D,20100507,000000,12.95,12.95,12.42,12.68,281038,0
+OMCL.US,D,20100510,000000,13.05,13.52,12.97,13.14,205069,0
+OMCL.US,D,20100511,000000,12.96,13.91,12.94,13.57,127705,0
+OMCL.US,D,20100512,000000,13.6,13.93,13.6,13.91,149959,0
+OMCL.US,D,20100513,000000,13.91,14.22,13.71,13.81,130684,0
+OMCL.US,D,20100514,000000,13.72,13.81,13.37,13.56,91756,0
+OMCL.US,D,20100517,000000,13.64,14.02,13.6,13.92,189395,0
+OMCL.US,D,20100518,000000,14.09,14.18,13.72,13.88,120929,0
+OMCL.US,D,20100519,000000,13.87,14.04,13.59,13.77,196643,0
+OMCL.US,D,20100520,000000,13.53,13.6,12.94,12.95,195869,0
+OMCL.US,D,20100521,000000,12.8,13.1,12.65,13.03,309440,0
+OMCL.US,D,20100524,000000,13.06,13.37,12.93,13.12,172450,0
+OMCL.US,D,20100525,000000,12.81,13,12.68,12.91,305476,0
+OMCL.US,D,20100526,000000,12.95,13.6,12.95,13.19,334039,0
+OMCL.US,D,20100527,000000,13.4,13.58,13.13,13.45,216977,0
+OMCL.US,D,20100528,000000,13.4,13.45,13.1,13.1,162982,0
+OMCL.US,D,20100601,000000,13.03,13.31,12.65,12.66,161639,0
+OMCL.US,D,20100602,000000,12.64,13.03,12.6,13,131074,0
+OMCL.US,D,20100603,000000,13.1,13.1,12.8,12.88,234684,0
+OMCL.US,D,20100604,000000,12.71,12.76,12.19,12.22,178480,0
+OMCL.US,D,20100607,000000,12.24,12.24,11.84,11.88,139068,0
+OMCL.US,D,20100608,000000,12.06,12.06,11.45,11.74,143104,0
+OMCL.US,D,20100609,000000,11.76,12.04,11.76,11.84,132170,0
+OMCL.US,D,20100610,000000,12.25,12.89,12.25,12.65,203487,0
+OMCL.US,D,20100611,000000,12.57,13,12.47,12.69,154024,0
+OMCL.US,D,20100614,000000,12.83,12.99,12.63,12.79,213376,0
+OMCL.US,D,20100615,000000,12.79,13.08,12.62,13.03,150373,0
+OMCL.US,D,20100616,000000,12.86,12.92,12.43,12.58,185924,0
+OMCL.US,D,20100617,000000,12.67,12.84,12.51,12.59,99816,0
+OMCL.US,D,20100618,000000,12.67,12.67,12.14,12.2,284891,0
+OMCL.US,D,20100621,000000,12.32,12.49,12.13,12.22,112882,0
+OMCL.US,D,20100622,000000,12.29,12.42,12.08,12.09,195691,0
+OMCL.US,D,20100623,000000,12.09,12.22,11.94,12,60406,0
+OMCL.US,D,20100624,000000,11.9,12.08,11.76,11.95,147015,0
+OMCL.US,D,20100625,000000,11.96,12.11,11.71,12.1,438599,0
+OMCL.US,D,20100628,000000,12.05,12.24,11.99,12.14,51100,0
+OMCL.US,D,20100629,000000,11.94,12.02,11.43,11.53,141668,0
+OMCL.US,D,20100630,000000,11.56,11.78,11.32,11.69,146922,0
+OMCL.US,D,20100701,000000,11.64,11.64,11.29,11.55,138483,0
+OMCL.US,D,20100702,000000,11.66,11.79,11.39,11.57,70346,0
+OMCL.US,D,20100706,000000,11.71,11.89,11.34,11.56,592798,0
+OMCL.US,D,20100707,000000,11.63,11.99,11.45,11.92,116716,0
+OMCL.US,D,20100708,000000,11.98,12.49,11.93,12.43,181213,0
+OMCL.US,D,20100709,000000,12.45,12.65,12.25,12.63,181151,0
+OMCL.US,D,20100712,000000,12.56,12.65,12.36,12.46,65824,0
+OMCL.US,D,20100713,000000,12.65,12.94,12.47,12.88,160689,0
+OMCL.US,D,20100714,000000,12.8,13.07,12.62,13.04,203546,0
+OMCL.US,D,20100715,000000,13.01,13.24,12.62,13.16,240667,0
+OMCL.US,D,20100716,000000,13.04,13.04,12.5,12.75,257939,0
+OMCL.US,D,20100719,000000,12.79,12.99,12.44,12.71,86440,0
+OMCL.US,D,20100720,000000,12.56,12.92,12.46,12.89,118601,0
+OMCL.US,D,20100721,000000,12.93,12.99,12.65,12.8,320296,0
+OMCL.US,D,20100722,000000,12.88,13.11,12.21,12.33,248928,0
+OMCL.US,D,20100723,000000,12.24,12.4,11.44,12.29,486232,0
+OMCL.US,D,20100726,000000,12.26,12.74,11.84,12.44,213778,0
+OMCL.US,D,20100727,000000,12.54,12.7,12.46,12.57,110126,0
+OMCL.US,D,20100728,000000,12.5,12.56,12.29,12.33,161363,0
+OMCL.US,D,20100729,000000,12.46,12.46,11.94,12.24,93442,0
+OMCL.US,D,20100730,000000,12.06,12.4,11.96,12.32,94725,0
+OMCL.US,D,20100802,000000,12.48,12.63,12.19,12.26,136458,0
+OMCL.US,D,20100803,000000,12.2,12.42,12.1,12.18,114206,0
+OMCL.US,D,20100804,000000,12.2,12.39,12.11,12.19,125592,0
+OMCL.US,D,20100805,000000,12.07,12.16,11.95,12.04,212918,0
+OMCL.US,D,20100806,000000,11.96,12.08,11.76,12.02,98111,0
+OMCL.US,D,20100809,000000,12.13,12.22,11.89,12.17,122155,0
+OMCL.US,D,20100810,000000,12,12.3,11.89,12.27,148876,0
+OMCL.US,D,20100811,000000,12.03,12.27,11.76,11.8,156861,0
+OMCL.US,D,20100812,000000,11.48,11.79,11.38,11.72,215665,0
+OMCL.US,D,20100813,000000,11.65,11.66,11.5,11.6,107601,0
+OMCL.US,D,20100816,000000,11.48,11.79,11.36,11.6,121066,0
+OMCL.US,D,20100817,000000,11.67,11.79,11.57,11.64,202710,0
+OMCL.US,D,20100818,000000,11.59,11.82,11.41,11.46,132845,0
+OMCL.US,D,20100819,000000,11.46,11.51,11.11,11.35,208370,0
+OMCL.US,D,20100820,000000,11.3,11.4,11.2,11.36,188958,0
+OMCL.US,D,20100823,000000,11.4,11.45,11.29,11.35,138405,0
+OMCL.US,D,20100824,000000,11.24,11.69,11.2,11.55,169536,0
+OMCL.US,D,20100825,000000,11.44,11.5,11.16,11.48,134326,0
+OMCL.US,D,20100826,000000,11.54,11.64,11.32,11.34,106499,0
+OMCL.US,D,20100827,000000,11.49,11.66,11.27,11.61,135882,0
+OMCL.US,D,20100830,000000,11.54,11.64,11.21,11.22,68068,0
+OMCL.US,D,20100831,000000,11.18,11.45,10.93,11.15,130022,0
+OMCL.US,D,20100901,000000,11.32,11.75,11.14,11.72,127866,0
+OMCL.US,D,20100902,000000,11.64,11.89,11.52,11.85,92386,0
+OMCL.US,D,20100903,000000,11.91,12.11,11.67,11.83,85994,0
+OMCL.US,D,20100907,000000,11.75,11.77,11.4,11.45,62907,0
+OMCL.US,D,20100908,000000,11.51,11.72,11.48,11.53,78521,0
+OMCL.US,D,20100909,000000,11.67,11.71,11.35,11.44,82818,0
+OMCL.US,D,20100910,000000,11.48,11.59,11.38,11.57,96278,0
+OMCL.US,D,20100913,000000,11.61,11.77,11.61,11.71,145143,0
+OMCL.US,D,20100914,000000,11.7,11.7,11.4,11.45,129995,0
+OMCL.US,D,20100915,000000,11.38,11.68,11.35,11.55,86087,0
+OMCL.US,D,20100916,000000,11.5,11.64,11.45,11.6,110553,0
+OMCL.US,D,20100917,000000,11.6,12.31,11.56,12.21,591255,0
+OMCL.US,D,20100920,000000,12.22,12.44,12,12.4,212455,0
+OMCL.US,D,20100921,000000,12.39,12.5,12.1,12.33,267465,0
+OMCL.US,D,20100922,000000,12.32,12.4,12,12.14,144225,0
+OMCL.US,D,20100923,000000,11.98,12.15,11.61,11.66,229296,0
+OMCL.US,D,20100924,000000,11.83,12,11.73,11.84,220633,0
+OMCL.US,D,20100927,000000,11.88,12.44,11.76,12.4,356893,0
+OMCL.US,D,20100928,000000,12.46,12.73,12.3,12.68,295219,0
+OMCL.US,D,20100929,000000,12.61,13.1,12.52,13.1,252130,0
+OMCL.US,D,20100930,000000,13.19,13.19,13,13.08,214482,0
+OMCL.US,D,20101001,000000,13.16,13.21,13.03,13.05,142974,0
+OMCL.US,D,20101004,000000,13.03,13.03,12.66,12.83,128443,0
+OMCL.US,D,20101005,000000,12.97,13.25,12.77,13.24,223917,0
+OMCL.US,D,20101006,000000,13.25,13.25,12.96,13.03,151565,0
+OMCL.US,D,20101007,000000,13.13,13.17,12.9,12.96,85016,0
+OMCL.US,D,20101008,000000,12.98,13.13,12.82,13.05,116935,0
+OMCL.US,D,20101011,000000,13.01,13.11,12.86,12.86,70554,0
+OMCL.US,D,20101012,000000,12.85,13.15,12.68,12.99,131581,0
+OMCL.US,D,20101013,000000,13.04,13.29,12.95,13.18,114683,0
+OMCL.US,D,20101014,000000,13.19,13.35,13.04,13.35,154436,0
+OMCL.US,D,20101015,000000,13.5,13.75,13.44,13.5,224626,0
+OMCL.US,D,20101018,000000,13.5,13.73,13.24,13.66,131652,0
+OMCL.US,D,20101019,000000,13.45,13.57,13.15,13.17,240813,0
+OMCL.US,D,20101020,000000,13.22,13.33,12.95,13,317635,0
+OMCL.US,D,20101021,000000,13.09,13.2,12.84,12.88,269174,0
+OMCL.US,D,20101022,000000,12.96,13.46,12.5,13.44,148932,0
+OMCL.US,D,20101025,000000,13.48,14,13.46,13.62,220505,0
+OMCL.US,D,20101026,000000,13.51,13.65,13.29,13.4,173219,0
+OMCL.US,D,20101027,000000,13.29,13.52,13.04,13.38,147199,0
+OMCL.US,D,20101028,000000,13.75,14.46,13.4,14.08,324172,0
+OMCL.US,D,20101029,000000,14.02,14.25,13.89,13.97,139471,0
+OMCL.US,D,20101101,000000,14.01,14.06,13.34,13.45,127224,0
+OMCL.US,D,20101102,000000,13.59,13.85,13.41,13.57,263385,0
+OMCL.US,D,20101103,000000,13.19,13.74,13.19,13.53,120720,0
+OMCL.US,D,20101104,000000,13.66,14.03,13.61,13.9,279404,0
+OMCL.US,D,20101105,000000,13.94,14,13.74,13.84,95091,0
+OMCL.US,D,20101108,000000,13.84,13.92,13.68,13.83,118238,0
+OMCL.US,D,20101109,000000,13.81,13.83,13.58,13.65,110951,0
+OMCL.US,D,20101110,000000,13.62,13.68,13.28,13.67,243804,0
+OMCL.US,D,20101111,000000,13.52,13.61,13.34,13.47,135250,0
+OMCL.US,D,20101112,000000,13.32,13.52,13.1,13.17,184395,0
+OMCL.US,D,20101115,000000,13.22,13.22,12.95,12.96,82160,0
+OMCL.US,D,20101116,000000,12.83,12.86,12.57,12.72,88729,0
+OMCL.US,D,20101117,000000,12.75,12.84,12.46,12.64,105589,0
+OMCL.US,D,20101118,000000,12.76,13.11,12.68,12.71,107888,0
+OMCL.US,D,20101119,000000,12.74,12.9,12.71,12.75,113099,0
+OMCL.US,D,20101122,000000,12.67,13,12.53,12.98,76318,0
+OMCL.US,D,20101123,000000,12.9,13.04,12.7,13.01,160116,0
+OMCL.US,D,20101124,000000,13.1,13.44,13.02,13.38,123047,0
+OMCL.US,D,20101126,000000,13.28,13.55,13.16,13.47,64615,0
+OMCL.US,D,20101129,000000,13.37,13.51,13.07,13.45,96802,0
+OMCL.US,D,20101130,000000,13.27,13.43,12.96,13.4,144105,0
+OMCL.US,D,20101201,000000,13.61,14.1,13.34,14.07,223293,0
+OMCL.US,D,20101202,000000,14.06,14.09,13.82,14.04,201308,0
+OMCL.US,D,20101203,000000,13.94,14.08,13.84,14.02,177483,0
+OMCL.US,D,20101206,000000,13.98,13.98,13.77,13.81,100627,0
+OMCL.US,D,20101207,000000,13.93,14.05,13.75,13.85,129318,0
+OMCL.US,D,20101208,000000,13.9,13.93,13.81,13.83,68227,0
+OMCL.US,D,20101209,000000,13.95,13.95,13.67,13.74,113706,0
+OMCL.US,D,20101210,000000,13.8,13.99,13.66,13.92,98429,0
+OMCL.US,D,20101213,000000,13.91,14.06,13.79,13.93,270908,0
+OMCL.US,D,20101214,000000,14,14,13.85,13.95,427033,0
+OMCL.US,D,20101215,000000,13.9,14.4,13.9,14.2,204991,0
+OMCL.US,D,20101216,000000,14.19,14.4,14.01,14.22,113122,0
+OMCL.US,D,20101217,000000,14.16,14.5,13.91,14.2,309296,0
+OMCL.US,D,20101220,000000,14.13,14.55,14.13,14.5,138373,0
+OMCL.US,D,20101221,000000,14.55,14.99,14.49,14.89,183617,0
+OMCL.US,D,20101222,000000,14.87,15.09,14.71,15.05,172377,0
+OMCL.US,D,20101223,000000,15,15.12,14.97,15.01,161669,0
+OMCL.US,D,20101227,000000,14.84,15.11,14.84,15.02,37870,0
+OMCL.US,D,20101228,000000,14.9,15.12,14.85,14.87,64715,0
+OMCL.US,D,20101229,000000,14.92,15.07,14.6,14.69,30912,0
+OMCL.US,D,20101230,000000,14.65,14.81,14.65,14.7,76627,0
+OMCL.US,D,20101231,000000,14.64,14.72,14.45,14.45,82505,0
+OMCL.US,D,20110103,000000,14.41,14.78,14.27,14.56,193048,0
+OMCL.US,D,20110104,000000,14.67,14.67,14.22,14.62,165316,0
+OMCL.US,D,20110105,000000,14.42,14.8,14.42,14.8,172360,0
+OMCL.US,D,20110106,000000,14.76,14.79,14.39,14.46,237168,0
+OMCL.US,D,20110107,000000,14.45,14.5,14.03,14.24,80413,0
+OMCL.US,D,20110110,000000,14.15,14.29,13.96,14.18,117474,0
+OMCL.US,D,20110111,000000,14.21,14.4,14.14,14.21,120839,0
+OMCL.US,D,20110112,000000,14.28,14.42,14.01,14.2,105650,0
+OMCL.US,D,20110113,000000,14.16,14.23,13.87,13.93,99198,0
+OMCL.US,D,20110114,000000,13.94,14,13.79,13.93,212712,0
+OMCL.US,D,20110118,000000,13.95,14.18,13.86,14.04,177085,0
+OMCL.US,D,20110119,000000,14.14,14.21,13.92,13.99,112748,0
+OMCL.US,D,20110120,000000,14.01,14.01,13.63,13.93,171904,0
+OMCL.US,D,20110121,000000,14.16,14.16,13.8,13.88,102727,0
+OMCL.US,D,20110124,000000,14.02,14.1,13.82,14.02,80173,0
+OMCL.US,D,20110125,000000,13.95,14.02,13.65,13.93,86260,0
+OMCL.US,D,20110126,000000,13.93,14.08,13.87,13.93,117440,0
+OMCL.US,D,20110127,000000,14.01,14.09,13.8,13.88,55080,0
+OMCL.US,D,20110128,000000,13.95,14.01,12.86,13.5,363497,0
+OMCL.US,D,20110131,000000,13.52,13.99,13.42,13.92,214523,0
+OMCL.US,D,20110201,000000,14,14.33,13.96,14.21,186628,0
+OMCL.US,D,20110202,000000,14.13,14.26,14.01,14.1,90622,0
+OMCL.US,D,20110203,000000,14.1,14.1,13.92,13.94,186976,0
+OMCL.US,D,20110204,000000,13.91,14,13.73,13.75,93116,0
+OMCL.US,D,20110207,000000,13.75,13.93,13.75,13.83,82921,0
+OMCL.US,D,20110208,000000,13.85,13.87,13.57,13.78,130056,0
+OMCL.US,D,20110209,000000,13.75,13.84,13.66,13.75,172072,0
+OMCL.US,D,20110210,000000,13.72,13.99,13.66,13.88,143689,0
+OMCL.US,D,20110211,000000,13.81,14.2,13.81,14.17,95503,0
+OMCL.US,D,20110214,000000,14.12,14.3,13.98,14.15,77607,0
+OMCL.US,D,20110215,000000,14.14,14.14,13.82,13.84,130992,0
+OMCL.US,D,20110216,000000,13.67,14.09,13.67,14.08,151004,0
+OMCL.US,D,20110218,000000,13.93,14.15,13.91,14.12,117829,0
+OMCL.US,D,20110222,000000,13.73,14.04,13.61,13.71,108189,0
+OMCL.US,D,20110223,000000,13.65,13.72,13.43,13.51,129983,0
+OMCL.US,D,20110224,000000,13.49,13.83,13.36,13.48,201417,0
+OMCL.US,D,20110225,000000,13.44,13.53,13.27,13.42,139043,0
+OMCL.US,D,20110228,000000,13.42,13.52,13.34,13.44,157441,0
+OMCL.US,D,20110301,000000,13.46,13.47,13.05,13.17,66958,0
+OMCL.US,D,20110302,000000,13.13,13.17,13.01,13.14,170454,0
+OMCL.US,D,20110303,000000,13.29,13.65,13.23,13.56,73671,0
+OMCL.US,D,20110304,000000,13.51,13.69,13.39,13.63,79011,0
+OMCL.US,D,20110307,000000,13.56,13.65,13.44,13.55,130554,0
+OMCL.US,D,20110308,000000,13.65,13.97,13.57,13.65,171676,0
+OMCL.US,D,20110309,000000,13.63,13.89,13.54,13.82,47285,0
+OMCL.US,D,20110310,000000,13.71,13.71,13.5,13.62,116809,0
+OMCL.US,D,20110311,000000,13.64,13.66,13.26,13.57,68948,0
+OMCL.US,D,20110314,000000,13.45,13.64,13.29,13.53,75273,0
+OMCL.US,D,20110315,000000,13.19,13.44,13.01,13.33,120215,0
+OMCL.US,D,20110316,000000,13.25,13.25,12.94,12.97,114358,0
+OMCL.US,D,20110317,000000,13.15,13.38,13.01,13.24,91262,0
+OMCL.US,D,20110318,000000,13.39,13.72,13.29,13.62,207754,0
+OMCL.US,D,20110321,000000,13.63,13.9,13.58,13.9,104837,0
+OMCL.US,D,20110322,000000,13.85,14,13.85,13.94,72251,0
+OMCL.US,D,20110323,000000,13.92,14,13.68,13.92,111805,0
+OMCL.US,D,20110324,000000,14.02,14.45,13.72,14.3,125657,0
+OMCL.US,D,20110325,000000,14.39,14.92,14.3,14.38,116352,0
+OMCL.US,D,20110328,000000,14.4,14.62,14.26,14.49,79417,0
+OMCL.US,D,20110329,000000,14.35,15.16,14.35,15.16,249377,0
+OMCL.US,D,20110330,000000,15.18,15.95,15.09,15.2,347423,0
+OMCL.US,D,20110331,000000,15.16,15.41,15.09,15.24,172818,0
+OMCL.US,D,20110401,000000,15.45,15.47,15.03,15.13,159808,0
+OMCL.US,D,20110404,000000,15.12,15.38,15.05,15.25,172840,0
+OMCL.US,D,20110405,000000,15.21,15.52,15.04,15.48,239297,0
+OMCL.US,D,20110406,000000,15.6,15.62,15.29,15.43,89215,0
+OMCL.US,D,20110407,000000,15.4,15.51,15.12,15.17,117846,0
+OMCL.US,D,20110408,000000,15.3,15.3,14.96,14.98,86404,0
+OMCL.US,D,20110411,000000,14.96,15.11,14.84,15.02,143421,0
+OMCL.US,D,20110412,000000,14.87,15.15,14.79,14.93,90845,0
+OMCL.US,D,20110413,000000,14.88,15.32,14.85,14.91,110142,0
+OMCL.US,D,20110414,000000,14.9,15.11,14.9,15.02,158512,0
+OMCL.US,D,20110415,000000,14.96,15.2,14.96,15.17,89354,0
+OMCL.US,D,20110418,000000,14.97,15.12,14.84,15.09,76428,0
+OMCL.US,D,20110419,000000,15.18,15.21,14.94,14.99,66197,0
+OMCL.US,D,20110420,000000,15.1,15.16,14.99,15.15,87296,0
+OMCL.US,D,20110421,000000,15.13,15.31,15.09,15.14,59583,0
+OMCL.US,D,20110425,000000,15.1,15.12,14.98,15,35501,0
+OMCL.US,D,20110426,000000,15.01,15.34,15.01,15.09,101243,0
+OMCL.US,D,20110427,000000,15.12,15.3,15.07,15.25,76852,0
+OMCL.US,D,20110428,000000,15.18,15.52,15.18,15.51,92186,0
+OMCL.US,D,20110429,000000,15.45,15.54,15.32,15.38,188128,0
+OMCL.US,D,20110502,000000,15.46,15.64,15.3,15.61,147981,0
+OMCL.US,D,20110503,000000,15.52,15.97,15.4,15.57,153614,0
+OMCL.US,D,20110504,000000,15.59,15.59,15.45,15.49,76294,0
+OMCL.US,D,20110505,000000,15.42,15.42,14.96,14.97,277507,0
+OMCL.US,D,20110506,000000,15.02,15.16,14.74,14.78,168858,0
+OMCL.US,D,20110509,000000,14.74,15,14.6,14.99,112304,0
+OMCL.US,D,20110510,000000,14.88,15.29,14.88,15.26,65438,0
+OMCL.US,D,20110511,000000,15.17,15.29,14.92,15.12,100657,0
+OMCL.US,D,20110512,000000,15.06,15.44,14.98,15.43,82246,0
+OMCL.US,D,20110513,000000,15.39,15.39,14.99,15.15,104540,0
+OMCL.US,D,20110516,000000,15.03,15.09,14.87,14.99,140928,0
+OMCL.US,D,20110517,000000,14.97,15.1,14.82,14.96,109584,0
+OMCL.US,D,20110518,000000,14.83,15.12,14.83,15.09,75835,0
+OMCL.US,D,20110519,000000,15.12,15.25,15.04,15.16,122391,0
+OMCL.US,D,20110520,000000,15.09,15.15,14.95,15.04,78767,0
+OMCL.US,D,20110523,000000,14.75,15.02,14.68,14.86,100683,0
+OMCL.US,D,20110524,000000,14.88,14.94,14.6,14.71,173195,0
+OMCL.US,D,20110525,000000,14.65,15,14.65,14.93,56223,0
+OMCL.US,D,20110526,000000,14.89,15.24,14.89,15.17,127674,0
+OMCL.US,D,20110527,000000,15.22,15.25,14.98,15.06,58227,0
+OMCL.US,D,20110531,000000,15.21,15.43,14.86,15.41,300928,0
+OMCL.US,D,20110601,000000,15.35,15.72,15.31,15.33,240614,0
+OMCL.US,D,20110602,000000,15.33,15.38,14.47,14.8,256566,0
+OMCL.US,D,20110603,000000,14.52,14.63,14.1,14.13,188144,0
+OMCL.US,D,20110606,000000,14.13,14.21,13.94,13.98,207197,0
+OMCL.US,D,20110607,000000,14.11,14.12,13.91,13.96,125682,0
+OMCL.US,D,20110608,000000,13.89,14.08,13.81,13.98,248189,0
+OMCL.US,D,20110609,000000,14.04,14.04,13.79,13.79,108982,0
+OMCL.US,D,20110610,000000,13.71,13.86,13.33,13.41,108189,0
+OMCL.US,D,20110613,000000,13.46,13.51,13.25,13.28,86306,0
+OMCL.US,D,20110614,000000,13.99,14.36,13.64,14.23,414611,0
+OMCL.US,D,20110615,000000,14.13,14.8,14.11,14.6,371140,0
+OMCL.US,D,20110616,000000,14.6,15.3,14.5,15.29,283005,0
+OMCL.US,D,20110617,000000,15.42,15.42,14.79,15.03,293473,0
+OMCL.US,D,20110620,000000,14.97,15.29,14.85,15.26,170636,0
+OMCL.US,D,20110621,000000,15.33,15.36,15.1,15.17,190689,0
+OMCL.US,D,20110622,000000,15.14,15.21,14.93,14.94,161592,0
+OMCL.US,D,20110623,000000,14.83,15,14.62,14.94,89411,0
+OMCL.US,D,20110624,000000,14.99,14.99,14.58,14.67,675709,0
+OMCL.US,D,20110627,000000,14.63,14.84,14.54,14.71,118999,0
+OMCL.US,D,20110628,000000,14.73,14.86,14.59,14.86,131083,0
+OMCL.US,D,20110629,000000,14.9,14.9,14.63,14.87,82013,0
+OMCL.US,D,20110630,000000,14.87,15.59,14.87,15.59,245341,0
+OMCL.US,D,20110701,000000,15.47,16.12,15.47,16.01,267548,0
+OMCL.US,D,20110705,000000,16,16.53,15.9,16.28,319904,0
+OMCL.US,D,20110706,000000,16.22,16.4,16.2,16.34,103110,0
+OMCL.US,D,20110707,000000,16.51,17,16.42,16.64,356832,0
+OMCL.US,D,20110708,000000,16.46,16.8,16.46,16.69,101051,0
+OMCL.US,D,20110711,000000,16.41,16.65,16.26,16.5,143204,0
+OMCL.US,D,20110712,000000,16.45,16.89,16.35,16.59,134872,0
+OMCL.US,D,20110713,000000,16.71,17.15,16.7,16.93,407435,0
+OMCL.US,D,20110714,000000,16.99,17.12,16.55,16.73,110221,0
+OMCL.US,D,20110715,000000,16.74,16.99,16.61,16.81,114249,0
+OMCL.US,D,20110718,000000,16.71,16.79,16.3,16.38,72708,0
+OMCL.US,D,20110719,000000,16.43,16.74,16.43,16.61,145297,0
+OMCL.US,D,20110720,000000,16.67,16.67,16.42,16.59,115533,0
+OMCL.US,D,20110721,000000,16.67,16.67,16.49,16.58,286462,0
+OMCL.US,D,20110722,000000,16.6,16.67,16.49,16.61,167862,0
+OMCL.US,D,20110725,000000,16.37,16.7,16.33,16.51,202207,0
+OMCL.US,D,20110726,000000,16.51,16.7,16.41,16.46,316289,0
+OMCL.US,D,20110727,000000,16.47,16.56,15.87,15.93,506112,0
+OMCL.US,D,20110728,000000,16.03,16.46,15.93,16,296733,0
+OMCL.US,D,20110729,000000,15.9,18.15,15.9,17.11,767811,0
+OMCL.US,D,20110801,000000,17.34,17.43,16.54,16.67,336441,0
+OMCL.US,D,20110802,000000,16.6,17,16.6,16.67,341024,0
+OMCL.US,D,20110803,000000,16.54,16.75,16.08,16.43,314633,0
+OMCL.US,D,20110804,000000,16.22,16.66,15.87,15.88,213191,0
+OMCL.US,D,20110805,000000,16.03,16.2,14.57,14.92,517297,0
+OMCL.US,D,20110808,000000,14.12,14.78,13.2,13.2,284937,0
+OMCL.US,D,20110809,000000,13.45,14.31,13,14.04,390025,0
+OMCL.US,D,20110810,000000,13.81,13.88,13.38,13.55,368944,0
+OMCL.US,D,20110811,000000,13.52,14.51,13.52,14.28,286022,0
+OMCL.US,D,20110812,000000,14.38,14.39,14.14,14.33,118945,0
+OMCL.US,D,20110815,000000,14.55,14.62,14.33,14.61,50398,0
+OMCL.US,D,20110816,000000,14.5,14.87,14.26,14.63,169450,0
+OMCL.US,D,20110817,000000,14.68,14.81,14.46,14.65,107968,0
+OMCL.US,D,20110818,000000,14.2,14.38,13.9,14.04,243969,0
+OMCL.US,D,20110819,000000,13.9,14.31,13.87,14.08,286957,0
+OMCL.US,D,20110822,000000,14.45,14.45,14,14.14,208211,0
+OMCL.US,D,20110823,000000,14.04,14.9,14.04,14.78,188686,0
+OMCL.US,D,20110824,000000,14.79,15.1,14.65,15.02,239591,0
+OMCL.US,D,20110825,000000,15.12,15.25,14.44,14.56,120623,0
+OMCL.US,D,20110826,000000,14.27,14.98,14.15,14.9,101463,0
+OMCL.US,D,20110829,000000,15.06,15.69,15.04,15.65,119841,0
+OMCL.US,D,20110830,000000,15.57,15.78,15.1,15.65,203907,0
+OMCL.US,D,20110831,000000,15.76,15.81,15.33,15.64,170908,0
+OMCL.US,D,20110901,000000,15.36,15.86,14.9,15.01,189840,0
+OMCL.US,D,20110902,000000,14.74,14.83,14.24,14.32,75920,0
+OMCL.US,D,20110906,000000,13.62,14.41,13.62,14.38,180702,0
+OMCL.US,D,20110907,000000,14.64,15.04,14.41,15.02,173494,0
+OMCL.US,D,20110908,000000,14.92,15.4,14.92,15.15,196613,0
+OMCL.US,D,20110909,000000,15.01,15.12,14.79,15.01,266186,0
+OMCL.US,D,20110912,000000,14.63,15.27,14.63,15.06,158721,0
+OMCL.US,D,20110913,000000,15.18,15.66,15.02,15.6,215541,0
+OMCL.US,D,20110914,000000,15.7,16.31,15.49,16.03,158255,0
+OMCL.US,D,20110915,000000,16.15,16.15,15.83,16.02,218719,0
+OMCL.US,D,20110916,000000,16.03,16.25,16.02,16.15,242778,0
+OMCL.US,D,20110919,000000,15.75,16.02,15.65,15.74,73400,0
+OMCL.US,D,20110920,000000,15.67,15.77,14.92,15,434614,0
+OMCL.US,D,20110921,000000,14.93,15.4,14.65,14.68,301151,0
+OMCL.US,D,20110922,000000,14.53,14.61,14.01,14.21,212020,0
+OMCL.US,D,20110923,000000,14.21,14.35,13.99,14.06,298985,0
+OMCL.US,D,20110926,000000,14.14,14.3,13.82,14.26,266838,0
+OMCL.US,D,20110927,000000,14.56,14.98,14.26,14.79,247865,0
+OMCL.US,D,20110928,000000,14.99,14.99,14.06,14.06,140464,0
+OMCL.US,D,20110929,000000,14.37,14.41,13.83,14.27,247018,0
+OMCL.US,D,20110930,000000,14.06,14.26,13.76,13.78,160571,0
+OMCL.US,D,20111003,000000,13.64,14.04,13.05,13.05,222546,0
+OMCL.US,D,20111004,000000,12.97,13.98,12.92,13.97,300246,0
+OMCL.US,D,20111005,000000,14.01,14.3,13.9,14.18,86821,0
+OMCL.US,D,20111006,000000,14.14,14.25,14.03,14.19,111352,0
+OMCL.US,D,20111007,000000,14.17,14.28,13.82,14.02,264417,0
+OMCL.US,D,20111010,000000,14.27,14.64,14.25,14.61,103185,0
+OMCL.US,D,20111011,000000,14.48,14.87,14.48,14.83,98186,0
+OMCL.US,D,20111012,000000,14.94,15.15,14.73,15.05,119663,0
+OMCL.US,D,20111013,000000,14.95,15.08,14.72,14.87,87255,0
+OMCL.US,D,20111014,000000,15.1,15.28,14.94,15.21,80084,0
+OMCL.US,D,20111017,000000,15.07,15.09,14.58,14.66,69519,0
+OMCL.US,D,20111018,000000,14.5,15.37,14.5,15.27,146299,0
+OMCL.US,D,20111019,000000,15.25,15.45,14.89,15.02,132795,0
+OMCL.US,D,20111020,000000,14.99,15.23,14.7,15.2,163219,0
+OMCL.US,D,20111021,000000,15.47,15.51,15.11,15.51,156169,0
+OMCL.US,D,20111024,000000,15.59,16,15.42,15.98,96491,0
+OMCL.US,D,20111025,000000,15.9,15.92,15.6,15.78,170227,0
+OMCL.US,D,20111026,000000,15.9,15.96,15.42,15.93,242981,0
+OMCL.US,D,20111027,000000,16.02,17.07,15.17,16.82,391342,0
+OMCL.US,D,20111028,000000,17,17,14.94,15.16,345584,0
+OMCL.US,D,20111031,000000,15,15.23,14.73,14.95,199465,0
+OMCL.US,D,20111101,000000,14.51,14.87,14.28,14.34,215232,0
+OMCL.US,D,20111102,000000,14.52,14.79,14.37,14.77,150134,0
+OMCL.US,D,20111103,000000,14.93,15.72,14.66,15.68,161565,0
+OMCL.US,D,20111104,000000,15.37,15.6,15.2,15.55,223911,0
+OMCL.US,D,20111107,000000,15.52,15.75,15.16,15.57,84022,0
+OMCL.US,D,20111108,000000,15.56,16,15.31,15.95,134203,0
+OMCL.US,D,20111109,000000,15.52,15.72,15.04,15.13,131470,0
+OMCL.US,D,20111110,000000,15.34,15.35,14.99,15.17,79043,0
+OMCL.US,D,20111111,000000,15.37,15.65,15.25,15.6,81990,0
+OMCL.US,D,20111114,000000,15.44,15.58,15.26,15.37,70908,0
+OMCL.US,D,20111115,000000,15.2,15.79,15.15,15.73,79755,0
+OMCL.US,D,20111116,000000,15.56,15.8,15.26,15.28,72266,0
+OMCL.US,D,20111117,000000,15.4,15.46,14.97,15.06,83311,0
+OMCL.US,D,20111118,000000,15.06,15.21,15,15.04,79050,0
+OMCL.US,D,20111121,000000,14.73,14.83,14.57,14.62,106900,0
+OMCL.US,D,20111122,000000,14.58,14.72,14.37,14.49,92878,0
+OMCL.US,D,20111123,000000,14.38,14.46,14.09,14.2,86628,0
+OMCL.US,D,20111125,000000,14.11,14.43,14,14.07,60039,0
+OMCL.US,D,20111128,000000,14.51,14.73,14.33,14.68,162108,0
+OMCL.US,D,20111129,000000,14.65,14.88,14.45,14.76,112958,0
+OMCL.US,D,20111130,000000,15.36,16.22,15.05,16.16,306462,0
+OMCL.US,D,20111201,000000,16.07,16.38,15.94,16.36,296470,0
+OMCL.US,D,20111202,000000,16.58,16.84,16.25,16.72,400874,0
+OMCL.US,D,20111205,000000,16.36,17.35,16.36,16.91,192719,0
+OMCL.US,D,20111206,000000,16.9,17.02,16.52,16.75,247594,0
+OMCL.US,D,20111207,000000,16.64,17.04,16.44,16.9,522809,0
+OMCL.US,D,20111208,000000,16.73,16.9,16.34,16.36,204798,0
+OMCL.US,D,20111209,000000,16.22,16.87,16.22,16.62,491588,0
+OMCL.US,D,20111212,000000,16.7,17.45,16.33,16.68,162259,0
+OMCL.US,D,20111213,000000,16.72,17.08,16.64,16.73,312382,0
+OMCL.US,D,20111214,000000,16.62,16.78,16.26,16.29,181492,0
+OMCL.US,D,20111215,000000,16.52,16.63,15.88,16.52,199766,0
+OMCL.US,D,20111216,000000,16.59,17,16.36,16.7,382823,0
+OMCL.US,D,20111219,000000,16.79,16.94,16.29,16.34,223985,0
+OMCL.US,D,20111220,000000,16.95,17.12,16.64,16.9,309243,0
+OMCL.US,D,20111221,000000,16.83,16.96,16.51,16.88,113963,0
+OMCL.US,D,20111222,000000,16.92,17.11,16.88,17.05,136672,0
+OMCL.US,D,20111223,000000,17.08,17.1,16.88,16.96,75148,0
+OMCL.US,D,20111227,000000,16.88,17.19,16.83,17,123497,0
+OMCL.US,D,20111228,000000,17,17.1,16.78,16.84,95187,0
+OMCL.US,D,20111229,000000,16.94,17.15,16.89,17.04,47868,0
+OMCL.US,D,20111230,000000,16.93,17.01,16.5,16.52,250884,0
+OMCL.US,D,20120103,000000,16.88,17.06,16.69,16.73,332507,0
+OMCL.US,D,20120104,000000,16.65,16.74,16.33,16.6,122995,0
+OMCL.US,D,20120105,000000,16.81,16.91,16.36,16.88,120447,0
+OMCL.US,D,20120106,000000,16.81,17,16.71,16.86,153953,0
+OMCL.US,D,20120109,000000,16.87,17,16.75,16.82,182776,0
+OMCL.US,D,20120110,000000,17.03,17.53,16.9,17.51,216887,0
+OMCL.US,D,20120111,000000,17.5,17.86,17.39,17.85,107808,0
+OMCL.US,D,20120112,000000,17.85,17.94,17.66,17.72,249192,0
+OMCL.US,D,20120113,000000,17.48,17.55,17.17,17.18,78001,0
+OMCL.US,D,20120117,000000,17.36,17.47,17.06,17.13,193448,0
+OMCL.US,D,20120118,000000,16.97,17.24,16.97,17.23,229684,0
+OMCL.US,D,20120119,000000,17.33,17.33,17.13,17.17,89316,0
+OMCL.US,D,20120120,000000,17.28,17.28,17.08,17.18,103834,0
+OMCL.US,D,20120123,000000,17.2,17.34,16.67,16.84,199960,0
+OMCL.US,D,20120124,000000,16.74,17.35,16.65,16.78,164022,0
+OMCL.US,D,20120125,000000,16.7,16.79,16.38,16.49,179388,0
+OMCL.US,D,20120126,000000,16.78,16.79,16.23,16.46,389658,0
+OMCL.US,D,20120127,000000,16.45,16.45,14.96,15.02,735748,0
+OMCL.US,D,20120130,000000,15.03,15.15,14.85,15.07,433397,0
+OMCL.US,D,20120131,000000,15.18,15.51,15.04,15.48,246534,0
+OMCL.US,D,20120201,000000,15.55,15.77,15.36,15.44,551484,0
+OMCL.US,D,20120202,000000,15.53,15.7,15.47,15.62,284202,0
+OMCL.US,D,20120203,000000,15.91,16.51,15.91,16.49,364261,0
+OMCL.US,D,20120206,000000,16.39,16.64,16.29,16.55,553370,0
+OMCL.US,D,20120207,000000,16.61,16.75,16.45,16.7,173222,0
+OMCL.US,D,20120208,000000,16.79,16.8,16.45,16.7,193344,0
+OMCL.US,D,20120209,000000,16.16,16.83,16.16,16.54,120670,0
+OMCL.US,D,20120210,000000,16.29,16.37,16.12,16.27,103867,0
+OMCL.US,D,20120213,000000,16.24,16.25,16.01,16.21,125658,0
+OMCL.US,D,20120214,000000,16.14,16.14,15.83,15.99,201763,0
+OMCL.US,D,20120215,000000,16.1,16.12,15.51,15.94,258046,0
+OMCL.US,D,20120216,000000,15.87,16.45,15.86,16.19,165735,0
+OMCL.US,D,20120217,000000,16.25,16.34,16.07,16.26,94163,0
+OMCL.US,D,20120221,000000,16.21,16.5,15.97,16.03,184533,0
+OMCL.US,D,20120222,000000,15.74,15.94,15.39,15.39,190432,0
+OMCL.US,D,20120223,000000,15.43,15.51,15.36,15.4,297719,0
+OMCL.US,D,20120224,000000,15.46,15.8,15.37,15.69,359249,0
+OMCL.US,D,20120227,000000,15.48,15.52,15.26,15.33,426105,0
+OMCL.US,D,20120228,000000,15.29,15.53,15.28,15.39,297026,0
+OMCL.US,D,20120229,000000,15.41,15.52,14.9,14.92,195054,0
+OMCL.US,D,20120301,000000,14.95,15.13,14.89,14.91,269818,0
+OMCL.US,D,20120302,000000,14.87,14.88,14.25,14.26,259554,0
+OMCL.US,D,20120305,000000,14.25,14.65,14.25,14.55,252156,0
+OMCL.US,D,20120306,000000,14.47,14.51,14.18,14.22,167402,0
+OMCL.US,D,20120307,000000,14.29,14.42,14.1,14.41,142662,0
+OMCL.US,D,20120308,000000,14.65,14.86,14.52,14.66,291817,0
+OMCL.US,D,20120309,000000,14.65,15.02,14.65,14.79,149944,0
+OMCL.US,D,20120312,000000,14.8,14.92,14.64,14.83,156497,0
+OMCL.US,D,20120313,000000,15.01,15.12,14.78,14.9,399650,0
+OMCL.US,D,20120314,000000,14.9,15.05,14.55,14.61,390718,0
+OMCL.US,D,20120315,000000,14.64,14.86,14.54,14.64,449778,0
+OMCL.US,D,20120316,000000,14.6,14.71,14.48,14.49,526658,0
+OMCL.US,D,20120319,000000,14.46,15.03,14.43,14.5,488339,0
+OMCL.US,D,20120320,000000,14.4,14.56,14.17,14.55,310110,0
+OMCL.US,D,20120321,000000,14.58,14.88,14.58,14.71,369387,0
+OMCL.US,D,20120322,000000,14.77,14.94,14.6,14.89,229353,0
+OMCL.US,D,20120323,000000,14.91,15.14,14.84,15.05,178874,0
+OMCL.US,D,20120326,000000,15.19,15.66,15.17,15.58,181727,0
+OMCL.US,D,20120327,000000,15.56,15.62,15.24,15.32,108033,0
+OMCL.US,D,20120328,000000,15.29,15.54,15.07,15.34,167056,0
+OMCL.US,D,20120329,000000,15.34,15.43,15.15,15.38,130679,0
+OMCL.US,D,20120330,000000,15.43,15.5,15.21,15.21,181186,0
+OMCL.US,D,20120402,000000,15.1,15.51,15.1,15.4,189732,0
+OMCL.US,D,20120403,000000,15.39,15.42,14.97,15.06,161791,0
+OMCL.US,D,20120404,000000,14.87,15,14.74,14.9,117539,0
+OMCL.US,D,20120405,000000,14.76,14.86,14.73,14.76,136590,0
+OMCL.US,D,20120409,000000,14.49,14.7,14.28,14.31,332256,0
+OMCL.US,D,20120410,000000,14.33,14.51,14,14.02,438841,0
+OMCL.US,D,20120411,000000,14.2,14.39,14.05,14.07,302936,0
+OMCL.US,D,20120412,000000,14.14,14.33,14.13,14.21,152995,0
+OMCL.US,D,20120413,000000,14.15,14.19,13.85,13.94,168540,0
+OMCL.US,D,20120416,000000,14.03,14.62,13.89,14,210612,0
+OMCL.US,D,20120417,000000,14.14,14.23,14.01,14.04,521837,0
+OMCL.US,D,20120418,000000,13.99,14.09,13.94,14.03,201317,0
+OMCL.US,D,20120419,000000,14.07,14.28,13.88,13.99,238813,0
+OMCL.US,D,20120420,000000,14.22,14.41,13.89,14.03,225958,0
+OMCL.US,D,20120423,000000,13.9,14.01,13.79,13.86,218823,0
+OMCL.US,D,20120424,000000,13.86,13.95,13.65,13.78,211979,0
+OMCL.US,D,20120425,000000,13.99,14.18,13.85,13.97,253208,0
+OMCL.US,D,20120426,000000,13.98,14.15,13.92,13.97,268880,0
+OMCL.US,D,20120427,000000,14.03,14.5,13.82,14.47,111813,0
+OMCL.US,D,20120430,000000,14.4,14.47,14.22,14.27,166117,0
+OMCL.US,D,20120501,000000,14.26,14.55,14.1,14.16,145799,0
+OMCL.US,D,20120502,000000,14,14.47,13.96,14.27,81292,0
+OMCL.US,D,20120503,000000,15,15.49,14.66,14.84,357278,0
+OMCL.US,D,20120504,000000,14.78,15,14.4,14.46,188689,0
+OMCL.US,D,20120507,000000,14.4,14.62,14.25,14.54,171814,0
+OMCL.US,D,20120508,000000,14.41,14.58,14.4,14.46,124690,0
+OMCL.US,D,20120509,000000,14.26,14.6,14.23,14.5,159032,0
+OMCL.US,D,20120510,000000,14.58,14.58,14.4,14.53,142982,0
+OMCL.US,D,20120511,000000,14.37,14.48,14.37,14.4,72831,0
+OMCL.US,D,20120514,000000,14.25,14.3,14.13,14.15,167367,0
+OMCL.US,D,20120515,000000,14.14,14.57,14.14,14.54,231655,0
+OMCL.US,D,20120516,000000,14.7,14.71,14.47,14.65,164158,0
+OMCL.US,D,20120517,000000,14.64,14.66,14.46,14.5,115750,0
+OMCL.US,D,20120518,000000,14.45,14.54,14.17,14.33,181533,0
+OMCL.US,D,20120521,000000,14.32,14.59,14.25,14.47,97871,0
+OMCL.US,D,20120522,000000,14.41,14.41,14.11,14.19,146279,0
+OMCL.US,D,20120523,000000,14,14.18,13.53,14.13,138943,0
+OMCL.US,D,20120524,000000,13.98,13.98,13.6,13.77,51672,0
+OMCL.US,D,20120525,000000,13.75,13.85,13.6,13.71,81049,0
+OMCL.US,D,20120529,000000,13.83,13.89,13.45,13.56,129394,0
+OMCL.US,D,20120530,000000,13.47,13.49,13.25,13.28,131054,0
+OMCL.US,D,20120531,000000,13.32,13.32,13.07,13.09,192493,0
+OMCL.US,D,20120601,000000,12.87,13.04,12.74,12.88,190405,0
+OMCL.US,D,20120604,000000,12.91,13.6,12.91,13.53,256759,0
+OMCL.US,D,20120605,000000,13.52,13.81,13.5,13.74,276109,0
+OMCL.US,D,20120606,000000,13.83,13.99,13.83,13.92,130550,0
+OMCL.US,D,20120607,000000,14.08,14.08,13.86,13.91,366441,0
+OMCL.US,D,20120608,000000,13.85,14,13.62,13.96,112012,0
+OMCL.US,D,20120611,000000,13.99,14.03,13.78,13.8,201093,0
+OMCL.US,D,20120612,000000,13.94,14.1,13.65,13.95,235177,0
+OMCL.US,D,20120613,000000,13.99,14.46,13.91,14.09,250592,0
+OMCL.US,D,20120614,000000,14.14,14.56,14.12,14.51,116728,0
+OMCL.US,D,20120615,000000,14.55,14.57,14.43,14.53,293143,0
+OMCL.US,D,20120618,000000,14.43,14.54,14.26,14.42,153418,0
+OMCL.US,D,20120619,000000,14.5,14.61,14.41,14.49,115800,0
+OMCL.US,D,20120620,000000,14.43,14.65,14.43,14.5,148715,0
+OMCL.US,D,20120621,000000,14.5,14.55,14.24,14.27,216946,0
+OMCL.US,D,20120622,000000,14.39,14.54,14.2,14.52,632163,0
+OMCL.US,D,20120625,000000,14.4,14.55,14.12,14.19,99375,0
+OMCL.US,D,20120626,000000,14.18,14.18,13.97,14.07,113892,0
+OMCL.US,D,20120627,000000,14.05,14.49,14,14.41,72962,0
+OMCL.US,D,20120628,000000,14.27,14.34,13.97,14.09,101611,0
+OMCL.US,D,20120629,000000,14.4,14.64,14.229,14.64,165461,0
+OMCL.US,D,20120702,000000,14.64,14.65,14.39,14.6,227967,0
+OMCL.US,D,20120703,000000,14.66,14.693,14.48,14.63,117433,0
+OMCL.US,D,20120705,000000,14.54,14.69,14.51,14.53,43436,0
+OMCL.US,D,20120706,000000,14.35,14.52,14.29,14.38,39038,0
+OMCL.US,D,20120709,000000,14.34,14.52,14.2,14.52,111650,0
+OMCL.US,D,20120710,000000,14.63,14.81,14.37,14.44,86494,0
+OMCL.US,D,20120711,000000,14.42,14.51,14.29,14.45,77547,0
+OMCL.US,D,20120712,000000,14.38,14.6,14.23,14.46,96192,0
+OMCL.US,D,20120713,000000,14.47,14.84,14.47,14.68,95216,0
+OMCL.US,D,20120716,000000,14.67,14.67,14.39,14.5,75700,0
+OMCL.US,D,20120717,000000,14.53,14.76,14.45,14.54,100273,0
+OMCL.US,D,20120718,000000,14.49,14.99,14.49,14.96,140120,0
+OMCL.US,D,20120719,000000,14.99,15,14.73,14.88,101521,0
+OMCL.US,D,20120720,000000,14.81,14.98,14.16,14.32,146068,0
+OMCL.US,D,20120723,000000,14.13,14.13,13.58,13.61,177823,0
+OMCL.US,D,20120724,000000,13.64,13.71,13.05,13.105,129618,0
+OMCL.US,D,20120725,000000,13.22,13.34,13.09,13.16,124050,0
+OMCL.US,D,20120726,000000,13.33,13.36,13.06,13.19,171175,0
+OMCL.US,D,20120727,000000,13.22,13.32,13.04,13.13,201596,0
+OMCL.US,D,20120730,000000,13.12,13.34,13.07,13.08,177122,0
+OMCL.US,D,20120731,000000,13.06,13.36,13.04,13.05,255064,0
+OMCL.US,D,20120801,000000,13.4,13.48,12.56,12.79,323400,0
+OMCL.US,D,20120802,000000,12.8,13.33,12.69,13.17,241932,0
+OMCL.US,D,20120803,000000,13.28,13.87,13.28,13.69,304662,0
+OMCL.US,D,20120806,000000,13.7,14.08,13.63,14.02,293813,0
+OMCL.US,D,20120807,000000,14.07,14.72,12.58,14.51,253554,0
+OMCL.US,D,20120808,000000,14.41,14.61,13.85,14.57,190254,0
+OMCL.US,D,20120809,000000,14.52,14.77,14.52,14.66,360677,0
+OMCL.US,D,20120810,000000,14.65,14.69,14.435,14.52,116591,0
+OMCL.US,D,20120813,000000,14.46,14.52,14.14,14.3,173158,0
+OMCL.US,D,20120814,000000,14.41,14.41,14.24,14.32,226941,0
+OMCL.US,D,20120815,000000,14.3,14.649,14.3,14.53,109219,0
+OMCL.US,D,20120816,000000,14.46,14.55,14.35,14.45,152436,0
+OMCL.US,D,20120817,000000,14.4,14.69,14.266,14.67,149046,0
+OMCL.US,D,20120820,000000,14.57,14.58,14.02,14.52,199825,0
+OMCL.US,D,20120821,000000,14.54,14.64,14.15,14.2,254828,0
+OMCL.US,D,20120822,000000,14.2,14.36,14.07,14.29,121064,0
+OMCL.US,D,20120823,000000,14.23,14.305,14.01,14.13,106205,0
+OMCL.US,D,20120824,000000,14.1,14.2,13.99,14.1,145621,0
+OMCL.US,D,20120827,000000,14.21,14.49,14.1,14.45,96172,0
+OMCL.US,D,20120828,000000,14.42,14.57,14.1,14.56,117344,0
+OMCL.US,D,20120829,000000,14.54,14.84,14.38,14.7,96095,0
+OMCL.US,D,20120830,000000,14.62,14.62,14.42,14.42,70867,0
+OMCL.US,D,20120831,000000,14.55,14.55,14.22,14.36,90861,0
+OMCL.US,D,20120904,000000,14.34,14.57,14.2,14.42,192990,0
+OMCL.US,D,20120905,000000,14.48,14.72,14.38,14.52,153951,0
+OMCL.US,D,20120906,000000,14.59,15,14.59,14.97,138468,0
+OMCL.US,D,20120907,000000,15,15.03,14.5,14.67,224059,0
+OMCL.US,D,20120910,000000,14.71,14.74,14.5,14.69,83591,0
+OMCL.US,D,20120911,000000,14.89,14.89,14.521,14.67,66238,0
+OMCL.US,D,20120912,000000,14.75,14.75,14.26,14.62,88073,0
+OMCL.US,D,20120913,000000,14.63,14.75,14.47,14.65,280483,0
+OMCL.US,D,20120914,000000,14.71,14.85,14.63,14.74,223093,0
+OMCL.US,D,20120917,000000,14.66,14.77,12.33,14.72,88900,0
+OMCL.US,D,20120918,000000,14.65,14.76,14.44,14.45,167914,0
+OMCL.US,D,20120919,000000,14.47,14.48,14.28,14.36,137396,0
+OMCL.US,D,20120920,000000,14.31,14.37,14.13,14.25,97154,0
+OMCL.US,D,20120921,000000,14.45,14.45,13.7,13.83,1402525,0
+OMCL.US,D,20120924,000000,13.81,13.92,13.73,13.8,270374,0
+OMCL.US,D,20120925,000000,13.9,14.01,13.78,13.78,187388,0
+OMCL.US,D,20120926,000000,13.76,13.83,13.6,13.65,199522,0
+OMCL.US,D,20120927,000000,13.69,14.02,13.66,14.01,184546,0
+OMCL.US,D,20120928,000000,13.92,14.1,13.82,13.9,114561,0
+OMCL.US,D,20121001,000000,13.93,14.09,13.61,13.62,130885,0
+OMCL.US,D,20121002,000000,13.71,13.72,13.58,13.67,157452,0
+OMCL.US,D,20121003,000000,13.73,13.86,13.64,13.68,179886,0
+OMCL.US,D,20121004,000000,13.71,13.76,13.45,13.72,182646,0
+OMCL.US,D,20121005,000000,13.75,13.92,13.73,13.8,316421,0
+OMCL.US,D,20121008,000000,13.76,13.83,13.7,13.75,147875,0
+OMCL.US,D,20121009,000000,13.8,13.8,13.36,13.57,207791,0
+OMCL.US,D,20121010,000000,13.62,13.65,13.4,13.41,111754,0
+OMCL.US,D,20121011,000000,13.54,13.61,13.33,13.4,295003,0
+OMCL.US,D,20121012,000000,13.44,13.59,13.26,13.54,249589,0
+OMCL.US,D,20121015,000000,13.57,13.67,13.45,13.52,123636,0
+OMCL.US,D,20121016,000000,13.6,13.71,13.42,13.47,179642,0
+OMCL.US,D,20121017,000000,13.47,13.47,13.31,13.39,228387,0
+OMCL.US,D,20121018,000000,13.38,13.48,13.21,13.23,125588,0
+OMCL.US,D,20121019,000000,13.16,13.26,12.77,12.879,152045,0
+OMCL.US,D,20121022,000000,12.88,13.038,12.75,13.01,231152,0
+OMCL.US,D,20121023,000000,12.86,13.04,12.8,13.01,94266,0
+OMCL.US,D,20121024,000000,13.03,13.04,12.61,12.7,160982,0
+OMCL.US,D,20121025,000000,12.73,13.31,12.64,13.25,224249,0
+OMCL.US,D,20121026,000000,13.83,14.8,13.52,14.25,1022759,0
+OMCL.US,D,20121031,000000,14.2,14.8,14.15,14.58,307110,0
+OMCL.US,D,20121101,000000,14.65,14.91,14.51,14.79,193615,0
+OMCL.US,D,20121102,000000,14.8,14.89,14.53,14.61,140998,0
+OMCL.US,D,20121105,000000,14.65,14.75,14.49,14.56,101009,0
+OMCL.US,D,20121106,000000,14.56,14.9,14.52,14.88,81967,0
+OMCL.US,D,20121107,000000,14.65,14.71,14.16,14.57,180002,0
+OMCL.US,D,20121108,000000,14.5,14.62,14.31,14.56,149442,0
+OMCL.US,D,20121109,000000,14.47,15.08,14.47,14.89,413927,0
+OMCL.US,D,20121112,000000,14.95,15.2,14.95,15.01,204071,0
+OMCL.US,D,20121113,000000,15,15.16,14.95,15.16,683906,0
+OMCL.US,D,20121114,000000,15.16,15.25,14.93,15.1,300870,0
+OMCL.US,D,20121115,000000,15.14,15.3,14.93,15.13,279841,0
+OMCL.US,D,20121116,000000,15.1,15.2,15.05,15.1,197800,0
+OMCL.US,D,20121119,000000,15.26,15.61,15.19,15.25,286954,0
+OMCL.US,D,20121120,000000,15.18,15.31,15.08,15.19,478667,0
+OMCL.US,D,20121121,000000,15.25,15.4,15.16,15.35,313607,0
+OMCL.US,D,20121123,000000,15.35,15.49,15.26,15.43,48719,0
+OMCL.US,D,20121126,000000,15.35,15.35,15,15.2,145146,0
+OMCL.US,D,20121127,000000,15.06,15.38,15.06,15.23,161077,0
+OMCL.US,D,20121128,000000,15.15,15.27,15.01,15.17,191592,0
+OMCL.US,D,20121129,000000,15.24,15.28,15.08,15.22,99345,0
+OMCL.US,D,20121130,000000,15.27,15.34,15.1,15.27,184698,0
+OMCL.US,D,20121203,000000,15.35,15.4,15.11,15.23,120294,0
+OMCL.US,D,20121204,000000,15.21,15.34,15.008,15.34,142264,0
+OMCL.US,D,20121205,000000,15.48,15.83,15.32,15.74,456175,0
+OMCL.US,D,20121206,000000,15.71,15.9,15.51,15.65,140705,0
+OMCL.US,D,20121207,000000,15.65,15.74,15.6,15.68,105443,0
+OMCL.US,D,20121210,000000,15.75,15.86,15.678,15.86,185886,0
+OMCL.US,D,20121211,000000,15.91,16,15.8,15.88,129278,0
+OMCL.US,D,20121212,000000,15.94,16,15.76,15.89,150100,0
+OMCL.US,D,20121213,000000,15.88,16.03,15.6,15.69,544453,0
+OMCL.US,D,20121214,000000,15.62,15.87,15.6,15.85,111032,0
+OMCL.US,D,20121217,000000,15.91,15.95,15.72,15.92,104286,0
+OMCL.US,D,20121218,000000,15.83,16.02,15.66,15.82,180688,0
+OMCL.US,D,20121219,000000,16.05,16.13,15.65,15.97,130210,0
+OMCL.US,D,20121220,000000,15.95,16.1,15.74,15.79,141888,0
+OMCL.US,D,20121221,000000,15.72,15.72,15.04,15.57,403155,0
+OMCL.US,D,20121224,000000,15.61,15.61,15.44,15.47,39731,0
+OMCL.US,D,20121226,000000,15.47,15.5,15.2,15.21,79900,0
+OMCL.US,D,20121227,000000,15.2,15.21,14.86,15,118534,0
+OMCL.US,D,20121228,000000,14.91,15.23,14.77,15.02,95259,0
+OMCL.US,D,20121231,000000,15.05,15.06,14.84,14.87,173066,0
+OMCL.US,D,20130102,000000,15,15.63,15,15.36,206118,0
+OMCL.US,D,20130103,000000,15.34,15.38,15.03,15.23,83711,0
+OMCL.US,D,20130104,000000,15.32,15.55,15.31,15.389,152075,0
+OMCL.US,D,20130107,000000,15.28,15.4,15.23,15.31,46991,0
+OMCL.US,D,20130108,000000,15.32,15.45,14.91,15.03,105611,0
+OMCL.US,D,20130109,000000,15.02,15.15,14.93,14.99,80564,0
+OMCL.US,D,20130110,000000,15.08,15.26,14.92,15,108583,0
+OMCL.US,D,20130111,000000,14.68,15.02,14.68,14.9,99189,0
+OMCL.US,D,20130114,000000,15.12,15.12,14.86,14.93,77619,0
+OMCL.US,D,20130115,000000,14.78,15.25,14.71,15.22,99133,0
+OMCL.US,D,20130116,000000,15.22,15.35,15.04,15.3,217967,0
+OMCL.US,D,20130117,000000,15.4,15.58,15.35,15.48,53002,0
+OMCL.US,D,20130118,000000,15.44,15.57,15.37,15.41,117637,0
+OMCL.US,D,20130122,000000,15.46,15.82,15.46,15.66,386434,0
+OMCL.US,D,20130123,000000,15.61,15.61,15.43,15.55,120577,0
+OMCL.US,D,20130124,000000,15.55,15.71,15.535,15.57,126013,0
+OMCL.US,D,20130125,000000,16.25,16.25,15.6,15.76,245696,0
+OMCL.US,D,20130128,000000,15.82,16.4,15.82,16.33,178363,0
+OMCL.US,D,20130129,000000,16.28,16.28,15.84,16.17,119901,0
+OMCL.US,D,20130130,000000,16.11,16.14,15.54,15.7,136225,0
+OMCL.US,D,20130131,000000,15.73,16.39,15.59,15.8,218847,0
+OMCL.US,D,20130201,000000,16.43,18,16.43,17.81,696603,0
+OMCL.US,D,20130204,000000,17.55,17.56,17.45,17.46,473808,0
+OMCL.US,D,20130205,000000,17.49,17.624,17.25,17.29,376523,0
+OMCL.US,D,20130206,000000,17.3,17.83,17.27,17.78,155227,0
+OMCL.US,D,20130207,000000,17.81,17.99,17.72,17.98,263025,0
+OMCL.US,D,20130208,000000,17.97,17.97,17.55,17.76,152951,0
+OMCL.US,D,20130211,000000,17.81,18.14,17.45,17.85,205472,0
+OMCL.US,D,20130212,000000,17.85,18,17.74,17.87,160205,0
+OMCL.US,D,20130213,000000,17.96,17.99,17.61,17.77,95530,0
+OMCL.US,D,20130214,000000,17.7,17.85,17.61,17.81,68867,0
+OMCL.US,D,20130215,000000,17.89,17.97,17.74,17.8,155412,0
+OMCL.US,D,20130219,000000,17.68,17.92,17.45,17.82,172456,0
+OMCL.US,D,20130220,000000,17.78,17.8,17.38,17.42,161136,0
+OMCL.US,D,20130221,000000,17.94,18.2,17.6,18.13,221303,0
+OMCL.US,D,20130222,000000,18.13,18.5,17.81,18.18,132254,0
+OMCL.US,D,20130225,000000,18.2,18.2,17.42,17.45,175764,0
+OMCL.US,D,20130226,000000,17.54,17.95,17.5,17.86,258880,0
+OMCL.US,D,20130227,000000,17.81,18.19,17.81,17.99,104587,0
+OMCL.US,D,20130228,000000,17.88,18.28,17.88,18,133074,0
+OMCL.US,D,20130301,000000,17.85,18.57,17.735,18.41,182471,0
+OMCL.US,D,20130304,000000,18.4,18.4,18.01,18.21,228057,0
+OMCL.US,D,20130305,000000,18.34,18.8,18.24,18.55,241732,0
+OMCL.US,D,20130306,000000,18.53,18.53,18.11,18.39,134259,0
+OMCL.US,D,20130307,000000,18.36,18.59,18.182,18.59,153477,0
+OMCL.US,D,20130308,000000,18.7,19,18.62,18.96,340600,0
+OMCL.US,D,20130311,000000,18.92,20,18.22,18.73,804818,0
+OMCL.US,D,20130312,000000,18.71,18.85,18.28,18.71,187861,0
+OMCL.US,D,20130313,000000,18.7,18.7,18.41,18.49,125100,0
+OMCL.US,D,20130314,000000,18.51,18.69,18.29,18.61,154088,0
+OMCL.US,D,20130315,000000,18.56,18.81,18.51,18.7,203670,0
+OMCL.US,D,20130318,000000,18.41,18.52,17.85,18.18,199410,0
+OMCL.US,D,20130319,000000,18.26,18.83,18.25,18.49,157352,0
+OMCL.US,D,20130320,000000,18.55,18.87,18.49,18.78,140930,0
+OMCL.US,D,20130321,000000,18.61,18.7,18.34,18.52,109561,0
+OMCL.US,D,20130322,000000,18.55,18.79,18.43,18.76,84417,0
+OMCL.US,D,20130325,000000,18.76,18.85,18.15,18.5,128183,0
+OMCL.US,D,20130326,000000,18.58,18.94,18.53,18.91,112104,0
+OMCL.US,D,20130327,000000,18.84,18.9,18.65,18.84,83651,0
+OMCL.US,D,20130328,000000,18.89,18.96,18.63,18.88,94816,0
+OMCL.US,D,20130401,000000,18.82,18.82,17.99,18.46,155724,0
+OMCL.US,D,20130402,000000,18.61,18.81,18.45,18.52,73116,0
+OMCL.US,D,20130403,000000,18.54,18.54,18.17,18.21,126603,0
+OMCL.US,D,20130404,000000,18.29,18.36,18.015,18.35,86224,0
+OMCL.US,D,20130405,000000,18.04,18.3,18.04,18.21,237551,0
+OMCL.US,D,20130408,000000,18.21,18.3,18.05,18.26,132067,0
+OMCL.US,D,20130409,000000,18.34,18.59,18.19,18.19,130046,0
+OMCL.US,D,20130410,000000,18.25,18.75,18.16,18.52,182316,0
+OMCL.US,D,20130411,000000,18.5,18.515,18.21,18.25,134739,0
+OMCL.US,D,20130412,000000,18.21,18.35,17.99,18.29,125300,0
+OMCL.US,D,20130415,000000,18.13,18.28,17.2,17.45,256006,0
+OMCL.US,D,20130416,000000,17.24,17.82,17.24,17.74,89982,0
+OMCL.US,D,20130417,000000,17.7,17.85,17.23,17.48,103671,0
+OMCL.US,D,20130418,000000,17.56,17.643,17.45,17.54,122368,0
+OMCL.US,D,20130419,000000,17.55,17.97,17.5,17.65,103432,0
+OMCL.US,D,20130422,000000,17.47,17.66,17.19,17.49,147476,0
+OMCL.US,D,20130423,000000,17.53,17.86,17.489,17.78,94549,0
+OMCL.US,D,20130424,000000,17.72,17.78,17.35,17.41,101495,0
+OMCL.US,D,20130425,000000,17.48,17.64,17.37,17.44,136981,0
+OMCL.US,D,20130426,000000,17.43,17.64,17.31,17.38,102807,0
+OMCL.US,D,20130429,000000,17.39,17.5,17.24,17.31,189819,0
+OMCL.US,D,20130430,000000,17.36,18.04,17.35,18.02,245035,0
+OMCL.US,D,20130501,000000,17.91,17.92,17.02,17.07,210487,0
+OMCL.US,D,20130502,000000,17.01,18.01,17.01,17.87,161527,0
+OMCL.US,D,20130503,000000,18.5,18.5,17.75,18.36,245161,0
+OMCL.US,D,20130506,000000,18.33,18.85,18.211,18.6,203570,0
+OMCL.US,D,20130507,000000,18.61,18.61,18.35,18.48,152027,0
+OMCL.US,D,20130508,000000,18.49,18.68,18.35,18.68,150878,0
+OMCL.US,D,20130509,000000,18.62,18.86,18.49,18.59,147104,0
+OMCL.US,D,20130510,000000,18.56,18.65,18.374,18.48,67664,0
+OMCL.US,D,20130513,000000,18.36,18.59,18.17,18.58,81808,0
+OMCL.US,D,20130514,000000,18.62,18.745,18.4,18.66,250815,0
+OMCL.US,D,20130515,000000,18.52,19.1,18.5,19.07,212009,0
+OMCL.US,D,20130516,000000,18.99,19.17,18.5,18.66,122680,0
+OMCL.US,D,20130517,000000,18.71,18.82,18.59,18.81,118422,0
+OMCL.US,D,20130520,000000,18.75,18.889,18.63,18.73,121749,0
+OMCL.US,D,20130521,000000,18.78,18.78,18.4,18.43,129660,0
+OMCL.US,D,20130522,000000,18.44,18.482,18.1,18.2,156009,0
+OMCL.US,D,20130523,000000,18.05,18.31,17.52,18.27,153123,0
+OMCL.US,D,20130524,000000,18.26,18.67,17.92,18.38,191257,0
+OMCL.US,D,20130528,000000,18.65,18.68,18.44,18.58,168505,0
+OMCL.US,D,20130529,000000,18.42,18.58,18,18.37,119547,0
+OMCL.US,D,20130530,000000,18.35,18.35,17.83,18.13,294284,0
+OMCL.US,D,20130531,000000,17.99,18.31,17.99,18.13,156084,0
+OMCL.US,D,20130603,000000,18.21,18.84,18.21,18.81,205422,0
+OMCL.US,D,20130604,000000,18.78,18.98,18.34,18.59,167433,0
+OMCL.US,D,20130605,000000,18.59,18.7,18.372,18.52,95882,0
+OMCL.US,D,20130606,000000,18.49,18.72,18.43,18.67,118555,0
+OMCL.US,D,20130607,000000,18.82,18.83,18.49,18.78,115152,0
+OMCL.US,D,20130610,000000,18.8,19.3,18.75,19.28,159817,0
+OMCL.US,D,20130611,000000,19.03,19.34,19,19.21,124982,0
+OMCL.US,D,20130612,000000,19.3,19.3,19.151,19.18,144293,0
+OMCL.US,D,20130613,000000,19.15,19.25,18.86,19.09,132468,0
+OMCL.US,D,20130614,000000,19.1,19.23,18.74,18.85,142461,0
+OMCL.US,D,20130617,000000,19.01,19.14,18.96,19.13,99693,0
+OMCL.US,D,20130618,000000,19.11,19.32,19.02,19.13,201601,0
+OMCL.US,D,20130619,000000,19.15,19.31,19.07,19.07,96675,0
+OMCL.US,D,20130620,000000,18.84,19.13,18.84,19.04,185467,0
+OMCL.US,D,20130621,000000,19.1,19.25,18.94,19.17,285298,0
+OMCL.US,D,20130624,000000,19.05,19.31,18.9,19.12,131851,0
+OMCL.US,D,20130625,000000,19.23,19.24,19.05,19.19,225930,0
+OMCL.US,D,20130626,000000,19.28,19.42,19.23,19.34,130922,0
+OMCL.US,D,20130627,000000,19.48,19.95,19.41,19.86,130861,0
+OMCL.US,D,20130628,000000,19.8,20.88,19.8,20.55,962369,0
+OMCL.US,D,20130701,000000,20.65,20.74,20.18,20.3,240099,0
+OMCL.US,D,20130702,000000,20.3,20.39,19.59,19.83,214450,0
+OMCL.US,D,20130703,000000,19.7,19.765,19.291,19.42,98508,0
+OMCL.US,D,20130705,000000,19.73,20.015,19.37,20,110193,0
+OMCL.US,D,20130708,000000,20.02,20.07,19.6,19.73,103482,0
+OMCL.US,D,20130709,000000,19.78,19.83,19.57,19.83,182410,0
+OMCL.US,D,20130710,000000,19.76,20.09,19.76,19.98,95909,0
+OMCL.US,D,20130711,000000,20.27,20.4,19.93,19.95,197982,0
+OMCL.US,D,20130712,000000,19.89,20.15,19.76,20.06,147101,0
+OMCL.US,D,20130715,000000,20.03,20.64,20.03,20.55,154991,0
+OMCL.US,D,20130716,000000,20.61,20.82,20.43,20.5,124874,0
+OMCL.US,D,20130717,000000,20.49,20.76,20.392,20.6,143793,0
+OMCL.US,D,20130718,000000,20.66,20.805,20.52,20.74,127193,0
+OMCL.US,D,20130719,000000,20.72,21.36,20.715,21.29,232383,0
+OMCL.US,D,20130722,000000,21.19,21.48,21.131,21.18,134127,0
+OMCL.US,D,20130723,000000,21.18,21.42,21.1,21.12,193890,0
+OMCL.US,D,20130724,000000,21.21,21.365,20.3,20.45,134221,0
+OMCL.US,D,20130725,000000,20.48,20.95,20.388,20.87,148368,0
+OMCL.US,D,20130726,000000,20.69,20.74,20.35,20.6,92860,0
+OMCL.US,D,20130729,000000,20.63,20.81,20.35,20.605,121941,0
+OMCL.US,D,20130730,000000,20.74,20.8,20.46,20.79,121628,0
+OMCL.US,D,20130731,000000,20.88,21.19,20.75,21.1,185350,0
+OMCL.US,D,20130801,000000,21.15,21.65,20.94,21.57,207938,0
+OMCL.US,D,20130802,000000,21.57,23,21.36,22.94,379054,0
+OMCL.US,D,20130805,000000,22.9,22.95,22.79,22.95,232730,0
+OMCL.US,D,20130806,000000,22.76,23.1,22.74,23.07,338149,0
+OMCL.US,D,20130807,000000,22.92,23.129,22.83,23.05,169394,0
+OMCL.US,D,20130808,000000,23.09,23.22,23.01,23.2,154653,0
+OMCL.US,D,20130809,000000,23.2,23.2,22.94,22.96,173329,0
+OMCL.US,D,20130812,000000,22.8,23.19,22.8,23.08,141202,0
+OMCL.US,D,20130813,000000,23,23.39,22.56,23.3,132991,0
+OMCL.US,D,20130814,000000,23.27,23.33,22.99,23.08,101506,0
+OMCL.US,D,20130815,000000,22.88,23.05,22.5,22.56,136517,0
+OMCL.US,D,20130816,000000,22.37,22.94,22.261,22.51,140344,0
+OMCL.US,D,20130819,000000,22.39,22.77,22.39,22.69,102960,0
+OMCL.US,D,20130820,000000,22.55,22.92,22.54,22.7,94909,0
+OMCL.US,D,20130821,000000,22.56,22.69,22.24,22.38,63299,0
+OMCL.US,D,20130822,000000,22.38,22.58,22.1,22.56,61477,0
+OMCL.US,D,20130823,000000,22.55,22.7,22.12,22.67,112868,0
+OMCL.US,D,20130826,000000,22.62,22.75,21.9,22.05,166745,0
+OMCL.US,D,20130827,000000,21.77,22.16,21.72,21.79,118162,0
+OMCL.US,D,20130828,000000,21.7,22.18,21.56,21.96,175086,0
+OMCL.US,D,20130829,000000,21.96,22.35,21.77,22.14,79811,0
+OMCL.US,D,20130830,000000,22.12,22.12,21.67,21.74,211398,0
+OMCL.US,D,20130903,000000,22.25,23.545,22.175,23.09,370495,0
+OMCL.US,D,20130904,000000,23.05,24.19,23.02,23.98,518738,0
+OMCL.US,D,20130905,000000,23.95,24.53,23.9,24.14,439559,0
+OMCL.US,D,20130906,000000,24.2,24.41,23.033,23.18,287213,0
+OMCL.US,D,20130909,000000,23.53,23.53,22.42,23.17,440591,0
+OMCL.US,D,20130910,000000,23.32,23.88,23.31,23.75,199354,0
+OMCL.US,D,20130911,000000,23.78,24,23.71,23.85,114527,0
+OMCL.US,D,20130912,000000,23.92,24.13,23.62,23.69,124172,0
+OMCL.US,D,20130913,000000,23.82,24.03,23.505,23.93,230650,0
+OMCL.US,D,20130916,000000,24.25,24.55,23.75,23.9,173515,0
+OMCL.US,D,20130917,000000,23.87,24.45,23.8,24.34,135106,0
+OMCL.US,D,20130918,000000,24.2,24.2,23.43,23.92,251464,0
+OMCL.US,D,20130919,000000,23.97,24.18,23.8,24.02,114686,0
+OMCL.US,D,20130920,000000,24.03,24.9,24.02,24.87,317007,0
+OMCL.US,D,20130923,000000,24.87,25,24.32,24.85,223500,0
+OMCL.US,D,20130924,000000,24.96,25.09,24.655,24.98,286712,0
+OMCL.US,D,20130925,000000,24.98,25.22,24.95,25.03,264700,0
+OMCL.US,D,20130926,000000,24.39,24.98,23.74,24.07,360041,0
+OMCL.US,D,20130927,000000,23.99,23.99,23.49,23.61,244800,0
+OMCL.US,D,20130930,000000,23.45,23.86,23.4,23.68,254000,0
+OMCL.US,D,20131001,000000,23.63,24.4,23.47,24.4,280300,0
+OMCL.US,D,20131002,000000,24.34,24.41,24,24.11,219400,0
+OMCL.US,D,20131003,000000,24.12,24.31,23.55,23.82,188684,0
+OMCL.US,D,20131004,000000,23.89,24.79,23.89,24.59,191529,0
+OMCL.US,D,20131007,000000,24.48,24.59,24.09,24.15,160800,0
+OMCL.US,D,20131008,000000,24.16,24.44,23.42,23.62,261400,0
+OMCL.US,D,20131009,000000,23.54,24.07,23.54,23.77,361100,0
+OMCL.US,D,20131010,000000,24.03,24.44,23.63,23.95,238400,0
+OMCL.US,D,20131011,000000,23.92,24.47,23.85,24.45,270500,0
+OMCL.US,D,20131014,000000,24.4,24.48,24.19,24.41,236100,0
+OMCL.US,D,20131015,000000,24.27,24.32,23.45,23.47,364800,0
+OMCL.US,D,20131016,000000,23.7,23.75,23.16,23.2,366500,0
+OMCL.US,D,20131017,000000,23.16,23.6,23.16,23.45,274300,0
+OMCL.US,D,20131018,000000,23.68,23.92,23.4,23.75,205300,0
+OMCL.US,D,20131021,000000,23.71,24.23,23.69,24.08,189200,0
+OMCL.US,D,20131022,000000,24.09,24.5,24.05,24.19,325200,0
+OMCL.US,D,20131023,000000,24.13,24.63,24.02,24.52,269600,0
+OMCL.US,D,20131024,000000,24.66,24.71,24.16,24.35,144692,0
+OMCL.US,D,20131025,000000,24.4,24.6,23.71,23.8,209000,0
+OMCL.US,D,20131028,000000,23.74,23.74,23,23.16,317900,0
+OMCL.US,D,20131029,000000,23.23,23.4,22.94,23.03,351000,0
+OMCL.US,D,20131030,000000,23.03,23.46,22.8,22.92,277600,0
+OMCL.US,D,20131031,000000,23.4,23.4,22.76,23.07,394385,0
+OMCL.US,D,20131101,000000,21.64,23,20.88,22.61,1093000,0
+OMCL.US,D,20131104,000000,22.61,22.97,22.41,22.82,488800,0
+OMCL.US,D,20131105,000000,22.78,23.6,22.59,23.41,373400,0
+OMCL.US,D,20131106,000000,23.59,23.59,23.245,23.3,188684,0
+OMCL.US,D,20131107,000000,23.34,23.34,22.71,22.71,158400,0
+OMCL.US,D,20131108,000000,22.7,23.16,22.6,22.98,147951,0
+OMCL.US,D,20131111,000000,22.88,23.14,22.65,22.95,148700,0
+OMCL.US,D,20131112,000000,22.81,23.24,22.7,23.22,155200,0
+OMCL.US,D,20131113,000000,23.03,23.47,23.03,23.23,215000,0
+OMCL.US,D,20131114,000000,23.25,23.3,22.91,23.14,164728,0
+OMCL.US,D,20131115,000000,23.13,23.13,22.91,23.01,166005,0
+OMCL.US,D,20131118,000000,23.11,23.32,22.9,23.27,227400,0
+OMCL.US,D,20131119,000000,23.21,23.3,23,23.19,176500,0
+OMCL.US,D,20131120,000000,23.22,23.29,22.97,23.27,126900,0
+OMCL.US,D,20131121,000000,23.3,23.99,23.15,23.93,182329,0
+OMCL.US,D,20131122,000000,24,24.38,23.78,24.28,195900,0
+OMCL.US,D,20131125,000000,24.28,24.49,23.93,24.25,137458,0
+OMCL.US,D,20131126,000000,24.07,24.37,23.98,24.11,192800,0
+OMCL.US,D,20131127,000000,24.1,24.1,23.2,24.07,450749,0
+OMCL.US,D,20131129,000000,24.16,24.37,24.02,24.25,116670,0
+OMCL.US,D,20131202,000000,24.18,24.18,22.74,23.05,356575,0
+OMCL.US,D,20131203,000000,22.99,23.29,22.81,23.19,346800,0
+OMCL.US,D,20131204,000000,23.03,23.63,22.86,23.45,194200,0
+OMCL.US,D,20131205,000000,23.38,23.91,23.37,23.74,208300,0
+OMCL.US,D,20131206,000000,23.8,24.37,23.57,24.23,277200,0
+OMCL.US,D,20131209,000000,24.15,24.22,23.74,24.18,181800,0
+OMCL.US,D,20131210,000000,24.12,24.19,23.3,23.4,174500,0
+OMCL.US,D,20131211,000000,23.5,23.566,22.28,22.41,309572,0
+OMCL.US,D,20131212,000000,22.47,22.74,22.06,22.54,295800,0
+OMCL.US,D,20131213,000000,23.49,24.51,23.42,24.33,587900,0
+OMCL.US,D,20131216,000000,24.49,25.18,24.23,24.97,400800,0
+OMCL.US,D,20131217,000000,25,25.21,24.25,24.47,278900,0
+OMCL.US,D,20131218,000000,24.43,24.82,24,24.81,335972,0
+OMCL.US,D,20131219,000000,24.71,25.46,24.613,25.01,349956,0
+OMCL.US,D,20131220,000000,25.12,25.45,24.59,25.36,698500,0
+OMCL.US,D,20131223,000000,25.53,25.74,25.22,25.44,173100,0
+OMCL.US,D,20131224,000000,25.54,25.89,25.25,25.54,131872,0
+OMCL.US,D,20131226,000000,25.74,25.83,25.45,25.52,144300,0
+OMCL.US,D,20131227,000000,25.63,25.63,25.256,25.45,104540,0
+OMCL.US,D,20131230,000000,25.52,25.74,25.32,25.59,146200,0
+OMCL.US,D,20131231,000000,25.56,25.78,25.44,25.53,146400,0
+OMCL.US,D,20140102,000000,25.46,25.46,24.99,25.07,195106,0
+OMCL.US,D,20140103,000000,25.08,25.36,24.96,25.23,122432,0
+OMCL.US,D,20140106,000000,25.36,25.56,24.95,25.02,206083,0
+OMCL.US,D,20140107,000000,25.17,25.8,25.17,25.31,213800,0
+OMCL.US,D,20140108,000000,25.35,25.46,25.08,25.24,224900,0
+OMCL.US,D,20140109,000000,25.41,25.94,25.17,25.7,215700,0
+OMCL.US,D,20140110,000000,25.82,26,25.39,25.48,235955,0
+OMCL.US,D,20140113,000000,25.43,25.68,24.97,25.13,213400,0
+OMCL.US,D,20140114,000000,25.25,25.85,25.03,25.68,132320,0
+OMCL.US,D,20140115,000000,25.84,26.25,25.76,25.91,165800,0
+OMCL.US,D,20140116,000000,25.85,26.24,25.82,26.04,130200,0
+OMCL.US,D,20140117,000000,25.91,26.31,25.77,25.9,273100,0
+OMCL.US,D,20140121,000000,25.95,26,25.61,25.74,211866,0
+OMCL.US,D,20140122,000000,25.7,26.04,25.55,26.03,202731,0
+OMCL.US,D,20140123,000000,25.83,26.05,25.45,25.93,202200,0
+OMCL.US,D,20140124,000000,25.47,25.93,25.39,25.56,224400,0
+OMCL.US,D,20140127,000000,25.6,25.66,24.96,25.26,178900,0
+OMCL.US,D,20140128,000000,25.37,25.69,25,25.63,216200,0
+OMCL.US,D,20140129,000000,25.41,25.52,24.95,25.29,241752,0
+OMCL.US,D,20140130,000000,25.45,26.17,25.33,25.78,147770,0
+OMCL.US,D,20140131,000000,25,26.17,25,25.82,278600,0
+OMCL.US,D,20140203,000000,25.69,26.07,24.98,25.03,334703,0
+OMCL.US,D,20140204,000000,24.89,25.53,24.85,25.08,385710,0
+OMCL.US,D,20140205,000000,26.33,29.05,26.33,27.26,1278448,0
+OMCL.US,D,20140206,000000,27.3,27.7,26.841,27.2,324075,0
+OMCL.US,D,20140207,000000,27.23,27.31,26.925,27.12,216029,0
+OMCL.US,D,20140210,000000,26.828,27.055,26.58,26.99,225476,0
+OMCL.US,D,20140211,000000,27.39,27.39,26.465,26.82,294074,0
+OMCL.US,D,20140212,000000,26.8,27.24,26.72,26.96,170224,0
+OMCL.US,D,20140213,000000,26.81,27.41,26.77,27.37,151196,0
+OMCL.US,D,20140214,000000,27.23,27.47,26.96,27.26,298078,0
+OMCL.US,D,20140218,000000,27.14,27.51,27.04,27.31,341302,0
+OMCL.US,D,20140219,000000,26.94,27.69,26.9,27.41,329486,0
+OMCL.US,D,20140220,000000,27.3,28.03,27.118,28,368466,0
+OMCL.US,D,20140221,000000,27.85,28.5,27.8,28.45,359990,0
+OMCL.US,D,20140224,000000,28.33,28.95,28.13,28.89,346151,0
+OMCL.US,D,20140225,000000,28.866,28.866,28.21,28.34,231252,0
+OMCL.US,D,20140226,000000,28.35,28.96,28.23,28.51,197215,0
+OMCL.US,D,20140227,000000,28.51,28.698,28.29,28.47,183680,0
+OMCL.US,D,20140228,000000,28.55,28.925,28.5,28.78,273353,0
+OMCL.US,D,20140303,000000,28.41,28.499,27.94,28.33,243809,0
+OMCL.US,D,20140304,000000,28.64,29.73,28.24,29.01,387286,0
+OMCL.US,D,20140305,000000,28.93,29.39,28.64,29.1,214166,0
+OMCL.US,D,20140306,000000,29.07,29.37,28.65,29.07,213444,0
+OMCL.US,D,20140307,000000,28.89,29.31,28.57,28.97,160892,0
+OMCL.US,D,20140310,000000,28.97,29.1,28.69,29.02,187970,0
+OMCL.US,D,20140311,000000,29.12,29.31,28.5,28.7,139601,0
+OMCL.US,D,20140312,000000,28.55,29.11,28.41,29.075,97775,0
+OMCL.US,D,20140313,000000,29.22,29.39,28.64,29.03,207117,0
+OMCL.US,D,20140314,000000,28.89,29.25,28.89,28.99,168023,0
+OMCL.US,D,20140317,000000,29.1,29.64,29.07,29.29,231991,0
+OMCL.US,D,20140318,000000,29.38,30.24,29.1,30.2,367670,0
+OMCL.US,D,20140319,000000,30.25,30.33,29.945,30.27,198928,0
+OMCL.US,D,20140320,000000,30.18,30.18,29.53,30.06,227385,0
+OMCL.US,D,20140321,000000,30,30.25,29.21,29.26,458312,0
+OMCL.US,D,20140324,000000,29.26,29.61,28.725,29.03,247289,0
+OMCL.US,D,20140325,000000,29.12,29.73,29.08,29.49,195334,0
+OMCL.US,D,20140326,000000,29.75,29.75,28.66,28.66,170800,0
+OMCL.US,D,20140327,000000,28.6,29.028,28.35,28.82,173993,0
+OMCL.US,D,20140328,000000,28.8,29.05,27.64,27.71,224656,0
+OMCL.US,D,20140331,000000,27.79,28.87,27.79,28.62,317830,0
+OMCL.US,D,20140401,000000,28.47,28.59,28.1,28.4,318285,0
+OMCL.US,D,20140402,000000,28.37,28.51,27.96,28.06,228857,0
+OMCL.US,D,20140403,000000,28.01,28.13,27.65,27.96,221374,0
+OMCL.US,D,20140404,000000,28.19,28.23,27.3,27.57,328887,0
+OMCL.US,D,20140407,000000,27.34,27.75,27.22,27.46,225040,0
+OMCL.US,D,20140408,000000,27.63,27.97,27.28,27.64,196413,0
+OMCL.US,D,20140409,000000,28.91,29.49,28.5,29.19,476764,0
+OMCL.US,D,20140410,000000,29.33,29.33,27.64,27.8,215231,0
+OMCL.US,D,20140411,000000,27.2,28.06,27.2,27.33,142778,0
+OMCL.US,D,20140414,000000,27.67,27.83,27,27.51,225144,0
+OMCL.US,D,20140415,000000,27.62,27.78,26.78,27,228439,0
+OMCL.US,D,20140416,000000,27.24,27.25,26.849,27,297863,0
+OMCL.US,D,20140417,000000,26.92,27.35,26.5,27.24,244943,0
+OMCL.US,D,20140421,000000,27.2,27.54,27.094,27.46,182327,0
+OMCL.US,D,20140422,000000,27.45,27.86,27.36,27.65,180866,0
+OMCL.US,D,20140423,000000,27.64,27.8,27.19,27.32,142983,0
+OMCL.US,D,20140424,000000,27.35,27.53,26.92,27.05,130013,0
+OMCL.US,D,20140425,000000,26.95,27.13,26.18,26.46,169575,0
+OMCL.US,D,20140428,000000,26.63,26.99,25.88,26.43,210504,0
+OMCL.US,D,20140429,000000,26.62,26.87,26.32,26.55,120771,0
+OMCL.US,D,20140430,000000,26.53,26.68,25.95,26.48,181010,0
+OMCL.US,D,20140501,000000,26.73,27.11,26.02,26.97,255976,0
+OMCL.US,D,20140502,000000,27.44,27.61,26.25,26.59,248779,0
+OMCL.US,D,20140505,000000,26.38,26.79,25.96,26.59,129363,0
+OMCL.US,D,20140506,000000,26.55,26.58,25.5,25.52,224361,0
+OMCL.US,D,20140507,000000,25.63,26.14,25.04,25.2,211980,0
+OMCL.US,D,20140508,000000,25.1,25.78,25,25.66,540355,0
+OMCL.US,D,20140509,000000,25.64,26.16,25.5,26.14,385573,0
+OMCL.US,D,20140512,000000,26.34,27.11,26.3,26.45,192049,0
+OMCL.US,D,20140513,000000,26.46,26.46,25.94,26.18,255005,0
+OMCL.US,D,20140514,000000,26.14,26.18,25.91,26,485976,0
+OMCL.US,D,20140515,000000,25.76,26.31,25.74,26.14,211026,0
+OMCL.US,D,20140516,000000,26.08,26.33,26,26.275,112418,0
+OMCL.US,D,20140519,000000,26.16,26.72,26.02,26.39,174232,0
+OMCL.US,D,20140520,000000,26.39,26.68,26.16,26.47,292994,0
+OMCL.US,D,20140521,000000,26.55,26.74,26.06,26.11,155110,0
+OMCL.US,D,20140522,000000,26.22,26.55,26.16,26.27,119902,0
+OMCL.US,D,20140523,000000,26.33,26.61,26.29,26.6,124869,0
+OMCL.US,D,20140527,000000,26.56,26.95,26.31,26.81,95200,0
+OMCL.US,D,20140528,000000,26.54,26.7,26.33,26.5,93912,0
+OMCL.US,D,20140529,000000,26.69,26.87,26.5,26.61,118753,0
+OMCL.US,D,20140530,000000,26.75,26.77,26.44,26.53,178056,0
+OMCL.US,D,20140602,000000,26.5,26.62,26.3,26.48,148719,0
+OMCL.US,D,20140603,000000,26.43,26.43,26.13,26.35,135990,0
+OMCL.US,D,20140604,000000,26.23,26.37,26,26.09,169380,0
+OMCL.US,D,20140605,000000,26.14,26.74,26,26.67,130569,0
+OMCL.US,D,20140606,000000,26.85,27.2,26.85,26.94,93423,0
+OMCL.US,D,20140609,000000,26.9,27.06,26.64,26.75,92164,0
+OMCL.US,D,20140610,000000,26.66,26.8,26.23,26.5,103300,0
+OMCL.US,D,20140611,000000,26.39,26.51,26.17,26.35,65587,0
+OMCL.US,D,20140612,000000,26.22,26.78,25.955,26.65,459296,0
+OMCL.US,D,20140613,000000,27.16,27.19,26.6,26.81,183690,0
+OMCL.US,D,20140616,000000,26.8,27.5,26.8,27.48,209457,0
+OMCL.US,D,20140617,000000,27.36,27.97,27.2,27.45,205157,0
+OMCL.US,D,20140618,000000,27.5,27.57,26.8,27.52,250439,0
+OMCL.US,D,20140619,000000,27.51,27.74,27.42,27.56,171292,0
+OMCL.US,D,20140620,000000,27.67,27.8,27.28,27.72,397062,0
+OMCL.US,D,20140623,000000,27.74,27.81,27.43,27.53,142794,0
+OMCL.US,D,20140624,000000,27.36,27.99,27.28,27.85,301111,0
+OMCL.US,D,20140625,000000,27.75,28.45,27.75,28.41,204461,0
+OMCL.US,D,20140626,000000,28.52,28.52,28.04,28.36,216480,0
+OMCL.US,D,20140627,000000,28.14,28.7,28.14,28.52,778717,0
+OMCL.US,D,20140630,000000,28.59,28.76,28.16,28.71,171991,0
+OMCL.US,D,20140701,000000,28.86,29.59,28.68,29.37,225829,0
+OMCL.US,D,20140702,000000,29.31,29.58,29.27,29.4,123600,0
+OMCL.US,D,20140703,000000,29.54,29.73,29.36,29.72,93521,0
+OMCL.US,D,20140707,000000,29.57,29.57,29.12,29.15,271444,0
+OMCL.US,D,20140708,000000,29.02,29.35,28.24,28.32,375038,0
+OMCL.US,D,20140709,000000,28.26,28.38,27.96,28.24,299457,0
+OMCL.US,D,20140710,000000,27.78,28.07,27.48,27.84,303620,0
+OMCL.US,D,20140711,000000,27.74,28.01,27.588,27.83,279884,0
+OMCL.US,D,20140714,000000,28.02,28.14,27.53,27.67,167525,0
+OMCL.US,D,20140715,000000,27.69,27.85,27.04,27.12,264394,0
+OMCL.US,D,20140716,000000,27.24,27.49,26.81,26.84,164652,0
+OMCL.US,D,20140717,000000,26.63,27.09,26.52,26.67,175995,0
+OMCL.US,D,20140718,000000,26.63,27.45,26.63,27.31,456508,0
+OMCL.US,D,20140721,000000,28,28,26.71,26.99,80868,0
+OMCL.US,D,20140722,000000,27.08,27.16,26.87,26.94,101892,0
+OMCL.US,D,20140723,000000,27.01,27.18,26.89,26.95,205626,0
+OMCL.US,D,20140724,000000,26.97,27.3,26.78,27.21,261388,0
+OMCL.US,D,20140725,000000,26.98,27.31,26.73,27.23,119688,0
+OMCL.US,D,20140728,000000,27.23,27.35,26.94,27.14,91100,0
+OMCL.US,D,20140729,000000,27.2,27.57,26.994,27.41,119057,0
+OMCL.US,D,20140730,000000,27.51,27.97,27.436,27.88,119148,0
+OMCL.US,D,20140731,000000,27.38,27.69,27.09,27.4,274332,0
+OMCL.US,D,20140801,000000,26.9,28.11,26.51,26.79,285912,0
+OMCL.US,D,20140804,000000,26.97,26.97,26,26.3,428432,0
+OMCL.US,D,20140805,000000,26.2,26.68,26.1,26.33,171013,0
+OMCL.US,D,20140806,000000,26.22,26.46,26.06,26.24,291303,0
+OMCL.US,D,20140807,000000,26.39,26.77,26.15,26.49,491536,0
+OMCL.US,D,20140808,000000,26.58,26.78,26.4,26.44,303658,0
+OMCL.US,D,20140811,000000,26.62,27.27,26.515,26.92,158607,0
+OMCL.US,D,20140812,000000,26.8,26.97,26.16,26.5,162504,0
+OMCL.US,D,20140813,000000,26.51,27.06,26.4,27,204224,0
+OMCL.US,D,20140814,000000,27,27.22,26.904,27.09,167365,0
+OMCL.US,D,20140815,000000,27.37,27.394,26.17,26.8,245085,0
+OMCL.US,D,20140818,000000,27.1,27.37,26.85,27.34,247134,0
+OMCL.US,D,20140819,000000,27.25,27.84,27.183,27.81,203754,0
+OMCL.US,D,20140820,000000,27.71,27.776,27.22,27.47,114595,0
+OMCL.US,D,20140821,000000,27.49,27.72,27.14,27.45,132917,0
+OMCL.US,D,20140822,000000,27.45,27.545,27.21,27.4,97370,0
+OMCL.US,D,20140825,000000,27.44,27.63,27.18,27.48,141037,0
+OMCL.US,D,20140826,000000,27.51,28.08,27.51,27.92,252954,0
+OMCL.US,D,20140827,000000,27.89,28.09,27.81,28.04,123355,0
+OMCL.US,D,20140828,000000,28,28,27.61,27.83,95291,0
+OMCL.US,D,20140829,000000,27.83,28.26,27.65,28.15,132136,0
+OMCL.US,D,20140902,000000,28.18,28.48,27.96,28.45,157882,0
+OMCL.US,D,20140903,000000,28.47,28.68,28.06,28.14,130583,0
+OMCL.US,D,20140904,000000,28.25,28.49,28.045,28.08,96744,0
+OMCL.US,D,20140905,000000,27.96,28.17,27.51,27.66,127586,0
+OMCL.US,D,20140908,000000,27.56,27.795,27.29,27.4,156256,0
+OMCL.US,D,20140909,000000,27.32,27.48,26.86,27.03,233049,0
+OMCL.US,D,20140910,000000,27.07,27.25,26.89,27,162766,0
+OMCL.US,D,20140911,000000,26.85,27.46,26.85,27.43,139110,0
+OMCL.US,D,20140912,000000,27.31,27.31,26.65,26.78,184047,0
+OMCL.US,D,20140915,000000,26.72,26.73,26.22,26.48,145549,0
+OMCL.US,D,20140916,000000,26.35,26.64,26.3,26.39,165846,0
+OMCL.US,D,20140917,000000,26.35,26.85,26.35,26.64,131181,0
+OMCL.US,D,20140918,000000,26.7,27.255,26.7,27.2,239713,0
+OMCL.US,D,20140919,000000,27.26,27.6,27.01,27.06,423384,0
+OMCL.US,D,20140922,000000,26.97,27.09,26.75,27.01,160990,0
+OMCL.US,D,20140923,000000,26.84,27.22,26.77,26.92,164569,0
+OMCL.US,D,20140924,000000,27,27.5,26.88,27.32,190510,0
+OMCL.US,D,20140925,000000,27.21,27.49,26.89,27.21,227272,0
+OMCL.US,D,20140926,000000,27.25,27.53,27.22,27.5,158980,0
+OMCL.US,D,20140929,000000,27.2,27.78,27.2,27.74,128828,0
+OMCL.US,D,20140930,000000,27.72,27.72,27.29,27.33,242048,0
+OMCL.US,D,20141001,000000,27.3,27.37,26.88,27.2,191291,0
+OMCL.US,D,20141002,000000,27.23,27.85,26.97,27.77,151975,0
+OMCL.US,D,20141003,000000,28,28.32,27.72,27.84,133692,0
+OMCL.US,D,20141006,000000,28.14,28.5,27.5,27.72,211022,0
+OMCL.US,D,20141007,000000,27.55,27.63,27.2,27.21,167886,0
+OMCL.US,D,20141008,000000,27.13,27.73,26.93,27.7,216105,0
+OMCL.US,D,20141009,000000,27.6,27.68,27.06,27.06,94328,0
+OMCL.US,D,20141010,000000,26.92,27.28,26.41,26.64,171464,0
+OMCL.US,D,20141013,000000,26.59,27.14,26.35,26.62,150718,0
+OMCL.US,D,20141014,000000,26.76,27.15,26.49,26.57,162761,0
+OMCL.US,D,20141015,000000,26.37,27.66,26.05,27.53,175893,0
+OMCL.US,D,20141016,000000,27.08,27.63,26.74,27.475,179160,0
+OMCL.US,D,20141017,000000,27.86,27.86,26.88,27.11,165566,0
+OMCL.US,D,20141020,000000,26.97,27.43,26.97,27.37,135205,0
+OMCL.US,D,20141021,000000,27.57,27.91,27.42,27.75,93030,0
+OMCL.US,D,20141022,000000,27.83,27.925,27.49,27.5,102886,0
+OMCL.US,D,20141023,000000,27.81,28.38,27.68,28.16,116334,0
+OMCL.US,D,20141024,000000,28.25,28.77,28.07,28.61,203568,0
+OMCL.US,D,20141027,000000,28.58,28.61,28.265,28.51,97402,0
+OMCL.US,D,20141028,000000,28.62,29.6,28.56,29.58,189194,0
+OMCL.US,D,20141029,000000,29.55,29.76,29.11,29.44,209096,0
+OMCL.US,D,20141030,000000,29.24,30.16,28.83,30.11,254953,0
+OMCL.US,D,20141031,000000,30.71,32.54,30.35,32.31,822972,0
+OMCL.US,D,20141103,000000,32.31,32.54,31.76,32.24,256127,0
+OMCL.US,D,20141104,000000,31.98,32.47,31.365,32.21,253049,0
+OMCL.US,D,20141105,000000,32.35,32.47,31.97,32.25,147182,0
+OMCL.US,D,20141106,000000,32.22,32.32,32,32.17,154767,0
+OMCL.US,D,20141107,000000,32.23,32.23,31.48,31.89,328330,0
+OMCL.US,D,20141110,000000,32.05,32.555,31.79,32.49,305733,0
+OMCL.US,D,20141111,000000,32.4,32.4,31.64,31.69,214646,0
+OMCL.US,D,20141112,000000,31.57,31.99,31.47,31.91,121532,0
+OMCL.US,D,20141113,000000,33,33.15,32.38,32.56,274411,0
+OMCL.US,D,20141114,000000,32.68,32.89,32.14,32.26,209597,0
+OMCL.US,D,20141117,000000,32.27,32.59,32.05,32.15,204904,0
+OMCL.US,D,20141118,000000,32.32,32.682,32.15,32.29,210276,0
+OMCL.US,D,20141119,000000,32.27,32.27,31.69,31.87,163876,0
+OMCL.US,D,20141120,000000,31.75,32.01,31.5,31.67,119954,0
+OMCL.US,D,20141121,000000,32.15,32.15,31.5,31.55,117569,0
+OMCL.US,D,20141124,000000,31.55,32,31.534,31.99,113638,0
+OMCL.US,D,20141125,000000,32,32,31.61,31.8,131808,0
+OMCL.US,D,20141126,000000,31.7,32.35,31.7,32.25,174600,0
+OMCL.US,D,20141128,000000,32.6,32.73,32.16,32.2,75810,0
+OMCL.US,D,20141201,000000,32.02,32.31,31.64,31.72,167198,0
+OMCL.US,D,20141202,000000,31.83,32.09,31.66,31.74,237565,0
+OMCL.US,D,20141203,000000,31.78,32.44,31.77,32.34,166451,0
+OMCL.US,D,20141204,000000,32.42,32.69,32.25,32.5,185406,0
+OMCL.US,D,20141205,000000,32.47,33.12,32.47,33.08,170709,0
+OMCL.US,D,20141208,000000,32.85,33.545,32.81,33.05,201518,0
+OMCL.US,D,20141209,000000,32.77,34,32.53,33.96,350310,0
+OMCL.US,D,20141210,000000,33.9,33.97,32.81,32.91,154189,0
+OMCL.US,D,20141211,000000,33.07,33.65,32.85,33.44,224663,0
+OMCL.US,D,20141212,000000,33.17,33.325,32.88,33.19,201535,0
+OMCL.US,D,20141215,000000,33.25,33.25,32.52,32.9,189885,0
+OMCL.US,D,20141216,000000,32.82,33.22,32.61,32.63,179918,0
+OMCL.US,D,20141217,000000,32.55,32.71,31.6,32.18,300526,0
+OMCL.US,D,20141218,000000,32.67,32.67,32.15,32.39,186475,0
+OMCL.US,D,20141219,000000,32.37,32.84,32.12,32.66,360325,0
+OMCL.US,D,20141222,000000,32.64,33.09,32.64,33.07,127696,0
+OMCL.US,D,20141223,000000,33.26,33.54,33.07,33.22,149232,0
+OMCL.US,D,20141224,000000,33.36,33.85,33.281,33.6,64683,0
+OMCL.US,D,20141226,000000,33.78,33.84,33.54,33.75,96708,0
+OMCL.US,D,20141229,000000,33.67,33.84,33.2,33.47,82346,0
+OMCL.US,D,20141230,000000,33.3,33.62,32.9,33,81691,0
+OMCL.US,D,20141231,000000,33.14,33.57,33.11,33.12,159623,0
+OMCL.US,D,20150102,000000,33.21,33.27,31.81,32.2,198033,0
+OMCL.US,D,20150105,000000,31.89,32.37,31.6,31.81,150532,0
+OMCL.US,D,20150106,000000,31.81,32.035,30.85,31.17,182761,0
+OMCL.US,D,20150107,000000,31.43,31.6,31.052,31.39,208820,0
+OMCL.US,D,20150108,000000,31.73,32.52,31.56,32.2,303590,0
+OMCL.US,D,20150109,000000,32.27,32.28,31.23,31.32,155920,0
+OMCL.US,D,20150112,000000,31.13,31.49,30.71,31.12,166831,0
+OMCL.US,D,20150113,000000,31.31,32.012,30.93,31.58,146251,0
+OMCL.US,D,20150114,000000,31.15,31.57,31.092,31.34,114754,0
+OMCL.US,D,20150115,000000,31.42,31.42,30.52,30.71,157632,0
+OMCL.US,D,20150116,000000,30.58,31.46,30.35,31.38,137467,0
+OMCL.US,D,20150120,000000,31.38,31.48,30.71,31.11,202465,0
+OMCL.US,D,20150121,000000,31.05,31.38,30.96,31.13,144673,0
+OMCL.US,D,20150122,000000,31.2,32.32,30.87,32.23,201084,0
+OMCL.US,D,20150123,000000,32.17,32.58,32.065,32.34,133535,0
+OMCL.US,D,20150126,000000,32.4,32.45,31.9,32.38,123029,0
+OMCL.US,D,20150127,000000,31.91,32.38,31.47,32.07,125072,0
+OMCL.US,D,20150128,000000,32.14,32.42,31.44,31.59,119211,0
+OMCL.US,D,20150129,000000,31.56,32.05,31.33,32.03,117441,0
+OMCL.US,D,20150130,000000,31.87,32.19,31.55,31.83,247994,0
+OMCL.US,D,20150202,000000,32,32,31.2,31.45,242625,0
+OMCL.US,D,20150203,000000,31.55,32.66,31.48,32.54,347884,0
+OMCL.US,D,20150204,000000,33,35.02,33,33.11,650260,0
+OMCL.US,D,20150205,000000,33.14,34.145,32.88,33.24,657262,0
+OMCL.US,D,20150206,000000,33.08,34.08,32.82,34.02,269250,0
+OMCL.US,D,20150209,000000,33.87,34.015,33.48,33.6,137791,0
+OMCL.US,D,20150210,000000,33.75,34.96,33.33,34.73,383465,0
+OMCL.US,D,20150211,000000,34.73,34.92,34.23,34.59,220920,0
+OMCL.US,D,20150212,000000,34.73,35.32,34.34,35.26,257636,0
+OMCL.US,D,20150213,000000,35.41,35.688,35.015,35.29,286566,0
+OMCL.US,D,20150217,000000,35.22,35.75,34.963,35.38,209154,0
+OMCL.US,D,20150218,000000,35.06,35.34,34.87,35.17,160264,0
+OMCL.US,D,20150219,000000,34.98,35.44,34.76,35.28,143737,0
+OMCL.US,D,20150220,000000,35.31,35.39,34.643,35.21,128549,0
+OMCL.US,D,20150223,000000,35.15,35.46,34.84,35.43,152335,0
+OMCL.US,D,20150224,000000,35.37,35.7,35.06,35.2,115461,0
+OMCL.US,D,20150225,000000,35.11,35.74,34.96,35.44,102150,0
+OMCL.US,D,20150226,000000,35.36,35.64,35.02,35.34,123038,0
+OMCL.US,D,20150227,000000,35.4,35.79,35.03,35.05,160860,0
+OMCL.US,D,20150302,000000,35.12,35.5,34.75,35.22,272200,0
+OMCL.US,D,20150303,000000,34.94,34.94,32.7,33.08,585000,0
+OMCL.US,D,20150304,000000,32.84,33.48,32.17,32.89,264700,0
+OMCL.US,D,20150305,000000,32.87,33.3,32.79,32.99,122700,0
+OMCL.US,D,20150306,000000,32.76,33.3,32.34,32.48,145600,0
+OMCL.US,D,20150309,000000,32.78,32.94,32.3,32.84,107700,0
+OMCL.US,D,20150310,000000,32.36,32.71,32.05,32.1,139900,0
+OMCL.US,D,20150311,000000,32,32.28,31.3,31.71,303900,0
+OMCL.US,D,20150312,000000,32.01,32.93,31.87,32.75,212500,0
+OMCL.US,D,20150313,000000,32.83,33,31.6,31.72,242400,0
+OMCL.US,D,20150316,000000,31.99,32,31.21,31.5,306700,0
+OMCL.US,D,20150317,000000,32,32.94,30.74,30.9,287200,0
+OMCL.US,D,20150318,000000,31.34,32.33,30.9,32.29,297100,0
+OMCL.US,D,20150319,000000,32.49,33.29,32.1,33.16,188800,0
+OMCL.US,D,20150320,000000,33.42,33.88,33.27,33.82,339300,0
+OMCL.US,D,20150323,000000,33.88,33.89,33.31,33.38,198200,0
+OMCL.US,D,20150324,000000,33.44,33.81,33.33,33.57,107900,0
+OMCL.US,D,20150325,000000,33.39,33.53,32.26,32.32,229300,0
+OMCL.US,D,20150326,000000,33.17,33.17,32.1,32.55,103000,0
+OMCL.US,D,20150327,000000,32.47,32.93,32.24,32.83,83600,0
+OMCL.US,D,20150330,000000,32.93,33.72,32.88,33.46,136100,0
+OMCL.US,D,20150331,000000,33.48,35.44,33.46,35.1,505116,0
+OMCL.US,D,20150401,000000,34.93,35.16,34.11,34.7,224300,0
+OMCL.US,D,20150402,000000,34.81,35.37,34.7,34.92,131000,0
+OMCL.US,D,20150406,000000,34.65,36.01,34.18,35.75,238900,0
+OMCL.US,D,20150407,000000,35.65,36.39,35.53,35.74,282535,0
+OMCL.US,D,20150408,000000,35.71,35.99,35.45,35.51,167800,0
+OMCL.US,D,20150409,000000,35.31,35.89,35.26,35.52,119607,0
+OMCL.US,D,20150410,000000,35.6,36.26,35.6,35.96,103100,0
+OMCL.US,D,20150413,000000,36.29,36.72,36.01,36.08,182400,0
+OMCL.US,D,20150414,000000,36.02,36.2,35.65,35.98,89100,0
+OMCL.US,D,20150415,000000,36.13,36.13,35.77,36.01,94632,0
+OMCL.US,D,20150416,000000,36.01,36.01,35.35,35.47,132950,0
+OMCL.US,D,20150417,000000,35.16,35.16,34.14,34.63,179100,0
+OMCL.US,D,20150420,000000,34.84,35.69,34.6,35.52,101943,0
+OMCL.US,D,20150421,000000,35.75,35.97,35.16,35.7,75313,0
+OMCL.US,D,20150422,000000,35.81,36.08,35.32,35.79,73227,0
+OMCL.US,D,20150423,000000,35.59,36.07,35.3,35.9,97200,0
+OMCL.US,D,20150424,000000,35.95,36.04,35.66,35.84,93318,0
+OMCL.US,D,20150427,000000,35.87,36.38,35.44,35.57,105300,0
+OMCL.US,D,20150428,000000,35.53,36.18,35.3,36.03,153085,0
+OMCL.US,D,20150429,000000,35.72,36.68,35.53,36.07,185000,0
+OMCL.US,D,20150430,000000,36,36.5,35.16,35.53,318200,0
+OMCL.US,D,20150501,000000,36.47,37,34.18,35.13,385100,0
+OMCL.US,D,20150504,000000,35.29,35.49,35.01,35.1,140500,0
+OMCL.US,D,20150505,000000,34.89,35.03,34.12,34.37,151200,0
+OMCL.US,D,20150506,000000,34.01,34.63,34.01,34.5,184117,0
+OMCL.US,D,20150507,000000,34.29,34.5,33.95,34.3,200975,0
+OMCL.US,D,20150508,000000,34.57,35.14,34.11,34.27,146900,0
+OMCL.US,D,20150511,000000,34.25,34.63,34.23,34.45,147500,0
+OMCL.US,D,20150512,000000,34.16,34.69,33.78,34.66,186702,0
+OMCL.US,D,20150513,000000,34.74,35.43,34.49,35.29,191200,0
+OMCL.US,D,20150514,000000,35.46,35.88,35.29,35.73,193200,0
+OMCL.US,D,20150515,000000,35.54,35.99,35.46,35.87,194179,0
+OMCL.US,D,20150518,000000,35.73,36.26,35.7,36,269017,0
+OMCL.US,D,20150519,000000,36,36.19,35.75,36.05,150424,0
+OMCL.US,D,20150520,000000,36.12,36.45,35.92,36.41,111900,0
+OMCL.US,D,20150521,000000,36.3,36.49,36.17,36.25,116100,0
+OMCL.US,D,20150522,000000,36.1,36.81,36.1,36.58,124900,0
+OMCL.US,D,20150526,000000,36.36,36.575,36.03,36.42,144340,0
+OMCL.US,D,20150527,000000,36.55,37.17,36.43,36.99,120100,0
+OMCL.US,D,20150528,000000,36.98,37.455,36.98,37.38,166080,0
+OMCL.US,D,20150529,000000,37.39,37.39,36.47,36.98,248700,0
+OMCL.US,D,20150601,000000,37.16,37.48,36.68,36.73,202438,0
+OMCL.US,D,20150602,000000,36.66,37.16,36.51,36.85,194044,0
+OMCL.US,D,20150603,000000,37.31,37.56,36.86,37.41,152800,0
+OMCL.US,D,20150604,000000,37.15,37.4,36.92,37.28,241200,0
+OMCL.US,D,20150605,000000,37.28,37.92,36.8,37.89,219800,0
+OMCL.US,D,20150608,000000,37.78,38.14,37.69,37.81,156700,0
+OMCL.US,D,20150609,000000,37.62,38.13,37.44,38.01,173133,0
+OMCL.US,D,20150610,000000,38.31,38.746,38.07,38.46,178925,0
+OMCL.US,D,20150611,000000,38.56,38.73,38.4,38.6,81448,0
+OMCL.US,D,20150612,000000,38.52,38.61,38.08,38.3,107300,0
+OMCL.US,D,20150615,000000,37.9,38.41,37.89,38.28,155500,0
+OMCL.US,D,20150616,000000,38.19,38.81,38.14,38.75,198800,0
+OMCL.US,D,20150617,000000,38.9,38.92,38.57,38.63,98100,0
+OMCL.US,D,20150618,000000,39,39.1,38.52,38.74,304300,0
+OMCL.US,D,20150619,000000,38.56,38.81,38.47,38.7,303000,0
+OMCL.US,D,20150622,000000,38.87,39.05,38.69,38.74,293600,0
+OMCL.US,D,20150623,000000,38.84,38.84,38.47,38.67,155544,0
+OMCL.US,D,20150624,000000,38.57,38.62,37.88,38.19,233000,0
+OMCL.US,D,20150625,000000,38.11,38.25,37.87,37.94,207300,0
+OMCL.US,D,20150626,000000,37.95,38.03,37.57,37.86,443700,0
+OMCL.US,D,20150629,000000,37.68,38.01,37.39,37.49,164800,0
+OMCL.US,D,20150630,000000,37.57,37.83,37.42,37.71,168826,0
+OMCL.US,D,20150701,000000,38,38.11,37.6,37.81,162400,0
+OMCL.US,D,20150702,000000,37.78,37.95,37.61,37.72,105900,0
+OMCL.US,D,20150706,000000,37.46,37.73,37.17,37.6,114000,0
+OMCL.US,D,20150707,000000,37.57,38.03,36.81,37.93,274000,0
+OMCL.US,D,20150708,000000,37.56,38.44,37.56,38.14,625500,0
+OMCL.US,D,20150709,000000,38.5,38.67,37.97,38.17,148600,0
+OMCL.US,D,20150710,000000,38.62,39.35,38.44,39.27,131000,0
+OMCL.US,D,20150713,000000,39.32,39.74,39.32,39.55,119700,0
+OMCL.US,D,20150714,000000,39.59,40.3,39.495,40.09,182676,0
+OMCL.US,D,20150715,000000,39.94,40.06,39.32,39.42,101703,0
+OMCL.US,D,20150716,000000,39.88,40.39,39.77,40.17,123200,0
+OMCL.US,D,20150717,000000,40.14,40.3,39.39,39.91,122500,0
+OMCL.US,D,20150720,000000,39.99,40.04,39.42,39.82,99700,0
+OMCL.US,D,20150721,000000,39.71,39.99,39.22,39.33,86900,0
+OMCL.US,D,20150722,000000,39.23,39.79,39.05,39.76,129200,0
+OMCL.US,D,20150723,000000,39.9,40.8,39.47,40.13,341200,0
+OMCL.US,D,20150724,000000,40.49,40.64,40.14,40.39,245800,0
+OMCL.US,D,20150727,000000,40.39,40.39,38.94,39.09,205600,0
+OMCL.US,D,20150728,000000,39.35,40,38.86,39.99,190000,0
+OMCL.US,D,20150729,000000,39.88,40.24,39.65,40.04,115600,0
+OMCL.US,D,20150730,000000,39.78,40.01,39.53,39.77,145500,0
+OMCL.US,D,20150731,000000,36.16,38.05,33.42,36.52,1072500,0
+OMCL.US,D,20150803,000000,36.51,37.44,36.4,37.03,418523,0
+OMCL.US,D,20150804,000000,36.94,36.95,36.49,36.82,322500,0
+OMCL.US,D,20150805,000000,36.9,37.22,36.74,37.11,247700,0
+OMCL.US,D,20150806,000000,37.28,37.28,36.475,36.58,251055,0
+OMCL.US,D,20150807,000000,36.45,36.75,36,36.33,193200,0
+OMCL.US,D,20150810,000000,36.53,36.64,35.62,36.21,271700,0
+OMCL.US,D,20150811,000000,35.96,36.29,35.505,36.14,412910,0
+OMCL.US,D,20150812,000000,36.21,36.21,35.28,35.96,154900,0
+OMCL.US,D,20150813,000000,36.04,36.14,35.45,35.5,174700,0
+OMCL.US,D,20150814,000000,35.57,36.31,35.57,36.28,129900,0
+OMCL.US,D,20150817,000000,36.02,36.08,35.49,36.05,188300,0
+OMCL.US,D,20150818,000000,35.96,36.04,35.61,35.84,95400,0
+OMCL.US,D,20150819,000000,35.64,35.9,35.43,35.71,134500,0
+OMCL.US,D,20150820,000000,35.17,35.77,34.61,34.64,216900,0
+OMCL.US,D,20150821,000000,33.98,34.56,33.83,34.05,259800,0
+OMCL.US,D,20150824,000000,31.93,34.25,31.14,32.84,364380,0
+OMCL.US,D,20150825,000000,33.76,34.02,33.08,33.71,392500,0
+OMCL.US,D,20150826,000000,34.32,34.81,33.84,34.7,286200,0
+OMCL.US,D,20150827,000000,34.88,34.99,34,34.18,214000,0
+OMCL.US,D,20150828,000000,33.98,34.32,33.9,34.08,215100,0
+OMCL.US,D,20150831,000000,33.88,34.22,33.79,33.98,200000,0
+OMCL.US,D,20150901,000000,33.41,33.54,32.68,32.78,226900,0
+OMCL.US,D,20150902,000000,33.11,33.62,32.95,33.6,252400,0
+OMCL.US,D,20150903,000000,33.61,34.15,33.27,33.31,239100,0
+OMCL.US,D,20150904,000000,32.91,33.54,32.77,32.97,204300,0
+OMCL.US,D,20150908,000000,33.38,34.03,33.14,33.87,205800,0
+OMCL.US,D,20150909,000000,34.18,34.18,33.63,33.69,186400,0
+OMCL.US,D,20150910,000000,33.71,34.15,33.59,33.88,82631,0
+OMCL.US,D,20150911,000000,33.64,34.03,33.64,33.9,120400,0
+OMCL.US,D,20150914,000000,33.91,33.99,33.4,33.57,204400,0
+OMCL.US,D,20150915,000000,33.71,33.86,33.47,33.48,245000,0
+OMCL.US,D,20150916,000000,33.45,33.9,33.02,33.04,259000,0
+OMCL.US,D,20150917,000000,33,33.87,32.85,33.51,317968,0
+OMCL.US,D,20150918,000000,33.03,33.75,33.02,33.33,242200,0
+OMCL.US,D,20150921,000000,33.58,33.95,33,33.1,114600,0
+OMCL.US,D,20150922,000000,32.75,32.89,31.83,31.9,201400,0
+OMCL.US,D,20150923,000000,32,32.45,31.85,32.03,140598,0
+OMCL.US,D,20150924,000000,31.72,31.81,31.16,31.49,216605,0
+OMCL.US,D,20150925,000000,31.69,32.15,30.74,31.07,383400,0
+OMCL.US,D,20150928,000000,31.3,32.87,30.63,31.1,397473,0
+OMCL.US,D,20150929,000000,31.08,31.22,30.09,30.26,292600,0
+OMCL.US,D,20150930,000000,30.55,31.33,30.33,31.1,312900,0
+OMCL.US,D,20151001,000000,31.08,31.18,30.53,30.69,190300,0
+OMCL.US,D,20151002,000000,30.47,31.48,30.08,31.44,129900,0
+OMCL.US,D,20151005,000000,31.69,31.99,31.43,31.73,124115,0
+OMCL.US,D,20151006,000000,31.65,32,30.13,31.01,135400,0
+OMCL.US,D,20151007,000000,31.15,31.72,30.89,31.52,245900,0
+OMCL.US,D,20151008,000000,31.6,31.67,31.12,31.58,120200,0
+OMCL.US,D,20151009,000000,31.74,32,31.24,31.87,158700,0
+OMCL.US,D,20151012,000000,31.82,32.04,31.47,31.9,100255,0
+OMCL.US,D,20151013,000000,31.66,32.21,31.32,31.34,101400,0
+OMCL.US,D,20151014,000000,31.38,31.57,29.98,30.06,264500,0
+OMCL.US,D,20151015,000000,30.29,30.62,29.47,29.72,552500,0
+OMCL.US,D,20151016,000000,29.74,30.45,29.02,30.41,493200,0
+OMCL.US,D,20151019,000000,30.18,30.91,30.13,30.84,226903,0
+OMCL.US,D,20151020,000000,30.65,30.97,30.33,30.79,92505,0
+OMCL.US,D,20151021,000000,30.86,31.38,30.67,30.85,272800,0
+OMCL.US,D,20151022,000000,30.98,31.21,30.21,30.61,164700,0
+OMCL.US,D,20151023,000000,30.88,31.68,30.63,31.39,250900,0
+OMCL.US,D,20151026,000000,31.23,31.84,30.26,30.34,190900,0
+OMCL.US,D,20151027,000000,30.34,30.89,29.78,29.88,338100,0
+OMCL.US,D,20151028,000000,29.88,30.59,29.88,30.4,477600,0
+OMCL.US,D,20151029,000000,30.4,31.1,29.38,30.55,281100,0
+OMCL.US,D,20151030,000000,29.78,29.87,26.59,27.2,1051400,0
+OMCL.US,D,20151102,000000,27.51,28.32,27.21,28.22,374929,0
+OMCL.US,D,20151103,000000,28.2,28.37,27.79,27.99,324400,0
+OMCL.US,D,20151104,000000,27.96,28.16,27.23,27.42,336082,0
+OMCL.US,D,20151105,000000,27.41,27.47,27.06,27.36,205800,0
+OMCL.US,D,20151106,000000,27.21,27.73,27.06,27.69,236200,0
+OMCL.US,D,20151109,000000,27.58,27.58,26.9,27.16,193088,0
+OMCL.US,D,20151110,000000,27.03,27.1,26.39,26.94,268700,0
+OMCL.US,D,20151111,000000,26.94,27.08,26.45,26.67,80700,0
+OMCL.US,D,20151112,000000,26.58,26.77,26.33,26.52,154700,0
+OMCL.US,D,20151113,000000,26.46,27.12,26.08,26.96,293100,0
+OMCL.US,D,20151116,000000,27.02,27.72,26.27,27.68,272200,0
+OMCL.US,D,20151117,000000,27.69,28.26,27.6,27.98,199000,0
+OMCL.US,D,20151118,000000,28.03,28.32,27.43,28.26,256700,0
+OMCL.US,D,20151119,000000,28.12,28.49,27.93,28,260600,0
+OMCL.US,D,20151120,000000,28.2,28.64,27.86,28.41,359000,0
+OMCL.US,D,20151123,000000,28.35,28.98,28.16,28.76,406100,0
+OMCL.US,D,20151124,000000,28.76,29.24,28.7,29.23,236900,0
+OMCL.US,D,20151125,000000,29.13,29.85,29.13,29.76,186600,0
+OMCL.US,D,20151127,000000,29.74,30.08,28.17,29.85,62900,0
+OMCL.US,D,20151130,000000,30.02,30.31,29.91,30.16,240400,0
+OMCL.US,D,20151201,000000,30.33,30.52,30.03,30.25,357955,0
+OMCL.US,D,20151202,000000,30.18,30.18,29.75,29.84,229078,0
+OMCL.US,D,20151203,000000,29.95,30.6,29.72,30.02,328211,0
+OMCL.US,D,20151204,000000,30.13,30.86,29.93,30.51,230500,0
+OMCL.US,D,20151207,000000,30.48,30.49,29.9,30.05,242900,0
+OMCL.US,D,20151208,000000,29.87,30.29,29.52,29.84,176648,0
+OMCL.US,D,20151209,000000,29.68,29.91,29.47,29.76,166800,0
+OMCL.US,D,20151210,000000,29.73,29.85,29.25,29.34,136100,0
+OMCL.US,D,20151211,000000,28.78,29.27,28.45,29.04,173700,0
+OMCL.US,D,20151214,000000,29.08,29.345,28.84,29.21,193108,0
+OMCL.US,D,20151215,000000,29.34,29.44,28.71,29.02,264300,0
+OMCL.US,D,20151216,000000,29.21,29.25,28.75,29.07,166600,0
+OMCL.US,D,20151217,000000,29.06,29.34,28.75,29.12,182500,0
+OMCL.US,D,20151218,000000,28.94,29.47,28.23,28.26,594800,0
+OMCL.US,D,20151221,000000,28.51,28.88,28.28,28.61,114300,0
+OMCL.US,D,20151222,000000,28.64,28.78,28.28,28.76,195369,0
+OMCL.US,D,20151223,000000,28.86,29.04,28.74,28.99,93100,0
+OMCL.US,D,20151224,000000,28.99,29.47,28.68,29.3,75850,0
+OMCL.US,D,20151228,000000,29.31,30,28.99,29.37,206324,0
+OMCL.US,D,20151229,000000,29.47,30.81,29.37,30.76,213847,0
+OMCL.US,D,20151230,000000,30.71,31.39,30.44,31.19,164818,0
+OMCL.US,D,20151231,000000,31.19,32.09,31.08,31.08,303311,0
+OMCL.US,D,20160104,000000,30.69,30.78,29.05,29.1,216791,0
+OMCL.US,D,20160105,000000,29.23,29.4,28.5,28.64,133470,0
+OMCL.US,D,20160106,000000,28.25,28.712,28.1,28.32,251996,0
+OMCL.US,D,20160107,000000,28.28,29.02,27.99,28.04,264976,0
+OMCL.US,D,20160108,000000,28.21,28.7,27.44,27.48,171663,0
+OMCL.US,D,20160111,000000,27.58,27.7636,26.89,27.36,159259,0
+OMCL.US,D,20160112,000000,27.52,27.99,27.02,27.34,139349,0
+OMCL.US,D,20160113,000000,27.43,27.43,26.35,26.51,183383,0
+OMCL.US,D,20160114,000000,26.71,27.42,26.35,27.01,245268,0
+OMCL.US,D,20160115,000000,26.37,27.33,26.07,27.06,191332,0
+OMCL.US,D,20160119,000000,27.31,27.31,26.25,26.49,140700,0
+OMCL.US,D,20160120,000000,26.13,27.18,25.69,26.89,189452,0
+OMCL.US,D,20160121,000000,26.96,27.375,26.35,27.2,214054,0
+OMCL.US,D,20160122,000000,27.49,28.36,27.49,28.34,160800,0
+OMCL.US,D,20160125,000000,28.2,28.34,27.59,27.66,175071,0
+OMCL.US,D,20160126,000000,27.79,28.94,27.67,28.74,220023,0
+OMCL.US,D,20160127,000000,28.59,29.11,27.69,27.86,197297,0
+OMCL.US,D,20160128,000000,28.14,28.16,27,27.53,135698,0
+OMCL.US,D,20160129,000000,27.69,28.01,27.13,27.99,276916,0
+OMCL.US,D,20160201,000000,27.75,28.34,27.73,28.11,150083,0
+OMCL.US,D,20160202,000000,27.89,28.14,27,27.56,258054,0
+OMCL.US,D,20160203,000000,27.88,28.45,27.17,27.95,181869,0
+OMCL.US,D,20160204,000000,27.86,28.32,27.58,27.7,212584,0
+OMCL.US,D,20160205,000000,29.09,29.909,26.08,27.67,520555,0
+OMCL.US,D,20160208,000000,27.46,28.56,27.38,27.94,211275,0
+OMCL.US,D,20160209,000000,27.56,27.89,27.19,27.47,186089,0
+OMCL.US,D,20160210,000000,27.58,28.38,27.41,27.52,211145,0
+OMCL.US,D,20160211,000000,27.1,27.2432,26.53,26.81,226260,0
+OMCL.US,D,20160212,000000,27.08,27.09,26.52,26.75,174479,0
+OMCL.US,D,20160216,000000,26.75,28.37,26.57,27.98,237101,0
+OMCL.US,D,20160217,000000,27.89,28.24,27.58,27.73,169656,0
+OMCL.US,D,20160218,000000,27.71,28.09,27.5,27.58,129299,0
+OMCL.US,D,20160219,000000,27.54,27.65,27.026,27.54,196722,0
+OMCL.US,D,20160222,000000,27.76,28.14,27.41,27.48,126214,0
+OMCL.US,D,20160223,000000,27.31,27.83,27.09,27.15,85722,0
+OMCL.US,D,20160224,000000,26.99,27.59,26.48,27.4,131673,0
+OMCL.US,D,20160225,000000,27.49,28.05,27.23,27.8,123097,0
+OMCL.US,D,20160226,000000,27.93,28.3269,27.44,28.24,212547,0
+OMCL.US,D,20160229,000000,28.2,28.39,26.12,27.37,202376,0
+OMCL.US,D,20160301,000000,27.46,27.86,26.8029,27.82,200408,0
+OMCL.US,D,20160302,000000,27.68,27.94,27.18,27.56,121825,0
+OMCL.US,D,20160303,000000,27.49,27.71,27.2,27.56,100193,0
+OMCL.US,D,20160304,000000,27.45,27.84,27.27,27.59,103625,0
+OMCL.US,D,20160307,000000,27.36,27.62,26.95,27.12,246334,0
+OMCL.US,D,20160308,000000,26.97,27.235,26.83,26.9,151192,0
+OMCL.US,D,20160309,000000,26.99,27.12,26.735,27.09,160409,0
+OMCL.US,D,20160310,000000,27.15,27.42,26.55,26.99,141516,0
+OMCL.US,D,20160311,000000,27.21,28.5,26.88,28.48,178988,0
+OMCL.US,D,20160314,000000,28.18,28.245,27.52,27.66,251967,0
+OMCL.US,D,20160315,000000,27.4,27.62,26.37,26.41,160011,0
+OMCL.US,D,20160316,000000,26.44,28.1699,26.43,28.05,366993,0
+OMCL.US,D,20160317,000000,27.88,27.91,27.24,27.61,250844,0
+OMCL.US,D,20160318,000000,27.75,27.96,27.14,27.91,459018,0
+OMCL.US,D,20160321,000000,27.77,27.77,26.535,26.88,263892,0
+OMCL.US,D,20160322,000000,26.85,27.07,26.23,26.8,405765,0
+OMCL.US,D,20160323,000000,26.82,26.89,26.28,26.31,188411,0
+OMCL.US,D,20160324,000000,26.28,26.28,25.21,25.43,219526,0
+OMCL.US,D,20160328,000000,25.45,25.78,25.06,25.65,286798,0
+OMCL.US,D,20160329,000000,25.53,27.02,25.26,26.99,174935,0
+OMCL.US,D,20160330,000000,27.04,27.48,26.78,27.41,185464,0
+OMCL.US,D,20160331,000000,27.5,27.99,27.41,27.87,156394,0
+OMCL.US,D,20160401,000000,27.58,28.1,27.55,27.95,158675,0
+OMCL.US,D,20160404,000000,27.91,28.49,27.66,28.01,205708,0
+OMCL.US,D,20160405,000000,27.71,27.76,27.3,27.34,97697,0
+OMCL.US,D,20160406,000000,27.42,27.51,26.46,27.39,116679,0
+OMCL.US,D,20160407,000000,27.15,27.99,27.15,27.67,109789,0
+OMCL.US,D,20160408,000000,27.92,27.98,27.1,27.22,52457,0
+OMCL.US,D,20160411,000000,27.28,27.94,27.01,27.03,115334,0
+OMCL.US,D,20160412,000000,27.06,27.58,26.77,27.35,87309,0
+OMCL.US,D,20160413,000000,27.38,27.98,27.2575,27.92,83466,0
+OMCL.US,D,20160414,000000,27.81,27.81,27.42,27.49,74669,0
+OMCL.US,D,20160415,000000,27.35,27.86,27.2406,27.86,90173,0
+OMCL.US,D,20160418,000000,27.83,28.85,27.83,28.69,100982,0
+OMCL.US,D,20160419,000000,28.62,29.26,28.565,28.73,62652,0
+OMCL.US,D,20160420,000000,28.74,29.18,28.54,29.02,91831,0
+OMCL.US,D,20160421,000000,28.91,29.17,28.74,28.82,53039,0
+OMCL.US,D,20160422,000000,28.76,29.35,28.76,29.26,95352,0
+OMCL.US,D,20160425,000000,29.3,29.82,29.21,29.78,171476,0
+OMCL.US,D,20160426,000000,29.77,30.38,29.65,30.23,161421,0
+OMCL.US,D,20160427,000000,30.06,30.68,30.04,30.66,126845,0
+OMCL.US,D,20160428,000000,30.63,30.7,30.27,30.53,128370,0
+OMCL.US,D,20160429,000000,31,32.45,29.7,31.86,381099,0
+OMCL.US,D,20160502,000000,31.74,32.015,31.18,31.91,305454,0
+OMCL.US,D,20160503,000000,31.77,31.9,31.3,31.73,199142,0
+OMCL.US,D,20160504,000000,31.5,31.85,31.295,31.81,143604,0
+OMCL.US,D,20160505,000000,31.83,32,31.13,31.19,323905,0
+OMCL.US,D,20160506,000000,30.96,31.55,30.26,31.49,157009,0
+OMCL.US,D,20160509,000000,31.4,31.97,31.34,31.78,81524,0
+OMCL.US,D,20160510,000000,31.94,31.94,31.44,31.86,123212,0
+OMCL.US,D,20160511,000000,31.86,31.87,31.32,31.39,98222,0
+OMCL.US,D,20160512,000000,31.43,31.62,30.79,31.52,128425,0
+OMCL.US,D,20160513,000000,31.46,31.93,31.08,31.35,148917,0
+OMCL.US,D,20160516,000000,31.5,31.86,30.935,31.71,151468,0
+OMCL.US,D,20160517,000000,31.54,31.85,30.85,31.07,134480,0
+OMCL.US,D,20160518,000000,31.05,31.69,30.74,31.28,113203,0
+OMCL.US,D,20160519,000000,31.13,31.28,30.4597,30.74,64253,0
+OMCL.US,D,20160520,000000,30.89,31.04,30.33,31.02,78332,0
+OMCL.US,D,20160523,000000,31.07,31.3,30.77,30.78,57236,0
+OMCL.US,D,20160524,000000,30.88,31.64,30.7622,31.59,88489,0
+OMCL.US,D,20160525,000000,31.47,31.799,31.18,31.23,40587,0
+OMCL.US,D,20160526,000000,31.23,31.35,30.8,30.96,42761,0
+OMCL.US,D,20160527,000000,31,31.81,30.78,31.755,125461,0
+OMCL.US,D,20160531,000000,31.64,32.57,31.477,32.35,190877,0
+OMCL.US,D,20160601,000000,32.14,32.47,31.8701,32.4,91053,0
+OMCL.US,D,20160602,000000,32.28,32.87,32.19,32.84,95523,0
+OMCL.US,D,20160603,000000,32.5,33,32.4,32.55,141410,0
+OMCL.US,D,20160606,000000,32.59,33.67,32.59,33.48,183803,0
+OMCL.US,D,20160607,000000,33.28,33.78,33.26,33.69,102833,0
+OMCL.US,D,20160608,000000,33.7,34.226,33.48,34.15,114560,0
+OMCL.US,D,20160609,000000,33.9,34.01,33.52,33.845,85560,0
+OMCL.US,D,20160610,000000,33.59,33.85,33.29,33.7,86385,0
+OMCL.US,D,20160613,000000,33.6,33.88,33.57,33.67,82526,0
+OMCL.US,D,20160614,000000,33.73,34.19,33.565,33.71,159175,0
+OMCL.US,D,20160615,000000,33.67,33.76,33.02,33.13,82267,0
+OMCL.US,D,20160616,000000,32.83,32.96,32.44,32.64,81873,0
+OMCL.US,D,20160617,000000,32.58,32.77,32.09,32.6,178897,0
+OMCL.US,D,20160620,000000,32.93,33.68,32.93,33.32,70389,0
+OMCL.US,D,20160621,000000,33.25,33.47,33.07,33.22,42690,0
+OMCL.US,D,20160622,000000,33.12,33.39,32.71,32.77,41565,0
+OMCL.US,D,20160623,000000,33.15,33.51,33.0301,33.51,55310,0
+OMCL.US,D,20160624,000000,32.03,33.68,31.824,33.51,183541,0
+OMCL.US,D,20160627,000000,33.04,33.67,32.49,33.57,315635,0
+OMCL.US,D,20160628,000000,33.73,33.98,33.42,33.67,185259,0
+OMCL.US,D,20160629,000000,34,34.445,33.59,34.28,141066,0
+OMCL.US,D,20160630,000000,34.27,34.71,33.075,34.23,268972,0
+OMCL.US,D,20160701,000000,34.08,35.76,33.995,35.73,204630,0
+OMCL.US,D,20160705,000000,35.73,36.11,35,35.12,129817,0
+OMCL.US,D,20160706,000000,34.9,35.16,34.5,35.13,113531,0
+OMCL.US,D,20160707,000000,35.32,35.35,34.55,35.11,103295,0
+OMCL.US,D,20160708,000000,35.16,35.99,35,35.9,154123,0
+OMCL.US,D,20160711,000000,36.12,36.61,35.93,36.27,54566,0
+OMCL.US,D,20160712,000000,36.35,37.07,36.26,36.72,99682,0
+OMCL.US,D,20160713,000000,36.97,37,36,36.77,126701,0
+OMCL.US,D,20160714,000000,36.98,37.04,35.81,35.96,129583,0
+OMCL.US,D,20160715,000000,36.17,36.57,35.84,35.88,194329,0
+OMCL.US,D,20160718,000000,35.99,36.07,35.71,35.72,110972,0
+OMCL.US,D,20160719,000000,35.8,36.0468,35.1,35.5,82976,0
+OMCL.US,D,20160720,000000,35.6,36.33,35.5,36.32,125941,0
+OMCL.US,D,20160721,000000,36.27,36.32,35.16,35.52,123430,0
+OMCL.US,D,20160722,000000,35.64,36.27,35.14,35.37,186885,0
+OMCL.US,D,20160725,000000,35.37,35.98,35.25,35.58,59398,0
+OMCL.US,D,20160726,000000,35.68,36.14,35.55,36.08,110700,0
+OMCL.US,D,20160727,000000,35.96,36.28,35.84,36.22,51997,0
+OMCL.US,D,20160728,000000,36.37,36.48,36.21,36.22,104604,0
+OMCL.US,D,20160729,000000,37,40.24,36.8882,38.68,592359,0
+OMCL.US,D,20160801,000000,38.69,39.16,38.25,38.76,185690,0
+OMCL.US,D,20160802,000000,38.67,38.67,37.68,37.93,146440,0
+OMCL.US,D,20160803,000000,37.93,38.1,37.79,37.9,106566,0
+OMCL.US,D,20160804,000000,37.95,38.206,37.74,37.95,137406,0
+OMCL.US,D,20160805,000000,38.01,38.245,37.91,38.02,71832,0
+OMCL.US,D,20160808,000000,39.75,39.75,37.82,38.07,113157,0
+OMCL.US,D,20160809,000000,37.92,38.265,37.7,37.88,137036,0
+OMCL.US,D,20160810,000000,37.88,37.88,37.17,37.41,170731,0
+OMCL.US,D,20160811,000000,37.39,37.71,37.25,37.32,97911,0
+OMCL.US,D,20160812,000000,37.21,37.61,37.06,37.56,98508,0
+OMCL.US,D,20160815,000000,37.5,37.56,35.6823,37.43,59148,0
+OMCL.US,D,20160816,000000,37.03,37.49,36.171,37.23,116150,0
+OMCL.US,D,20160817,000000,37.13,37.39,36.68,36.79,60994,0
+OMCL.US,D,20160818,000000,36.68,37.22,36.68,37,65125,0
+OMCL.US,D,20160819,000000,36.82,37.17,36.675,37.04,94133,0
+OMCL.US,D,20160822,000000,36.81,37.21,36.61,37.2,60507,0
+OMCL.US,D,20160823,000000,37.21,37.65,37.04,37.49,66867,0
+OMCL.US,D,20160824,000000,37.58,37.72,37.34,37.49,74417,0
+OMCL.US,D,20160825,000000,37.54,37.67,35.261,37.47,56073,0
+OMCL.US,D,20160826,000000,37.41,37.7,37.09,37.46,62642,0
+OMCL.US,D,20160829,000000,37.37,38.06,37.26,38.03,87714,0
+OMCL.US,D,20160830,000000,38.06,38.115,37.5301,37.64,60078,0
+OMCL.US,D,20160831,000000,37.77,37.78,37.23,37.58,77717,0
+OMCL.US,D,20160901,000000,37.68,38.34,37.5901,38.3,130569,0
+OMCL.US,D,20160902,000000,38.4,38.89,38.22,38.88,93455,0
+OMCL.US,D,20160906,000000,38.89,39.43,38.57,39.4,142625,0
+OMCL.US,D,20160907,000000,39.51,40.5,39.214,40.41,189901,0
+OMCL.US,D,20160908,000000,40.5,40.5,38.91,39.22,244356,0
+OMCL.US,D,20160909,000000,38.87,38.9387,38,38.1,176602,0
+OMCL.US,D,20160912,000000,37.88,38.11,37.65,38.11,209867,0
+OMCL.US,D,20160913,000000,37.89,38.01,37.41,37.55,113886,0
+OMCL.US,D,20160914,000000,37.34,37.55,37,37.38,126801,0
+OMCL.US,D,20160915,000000,37.43,37.65,37.02,37.44,111943,0
+OMCL.US,D,20160916,000000,37.63,39.65,37.53,37.95,329021,0
+OMCL.US,D,20160919,000000,37.99,38.5013,37.52,37.68,45363,0
+OMCL.US,D,20160920,000000,37.78,38.29,37.74,38.05,62697,0
+OMCL.US,D,20160921,000000,38,38.3,37.75,38.25,87399,0
+OMCL.US,D,20160922,000000,38.39,38.52,37.93,38.1,160232,0
+OMCL.US,D,20160923,000000,38.07,38.42,37.81,37.85,78289,0
+OMCL.US,D,20160926,000000,37.54,37.79,37.24,37.57,70332,0
+OMCL.US,D,20160927,000000,37.69,38.02,37.38,37.87,65130,0
+OMCL.US,D,20160928,000000,38.01,38.26,37.73,38.1,44827,0
+OMCL.US,D,20160929,000000,37.91,37.91,37.33,37.43,70165,0
+OMCL.US,D,20160930,000000,37.56,38.48,37.34,38.27,73889,0
+OMCL.US,D,20161003,000000,37.94,38.06,37.515,37.95,67531,0
+OMCL.US,D,20161004,000000,37.93,38,37.07,37.24,179085,0
+OMCL.US,D,20161005,000000,37.41,38.52,37.21,37.55,276252,0
+OMCL.US,D,20161006,000000,37.6,37.6,36.73,36.9,109241,0
+OMCL.US,D,20161007,000000,36.89,37.5227,36.5,36.81,96698,0
+OMCL.US,D,20161010,000000,36.8,37.55,36.51,37.1,105851,0
+OMCL.US,D,20161011,000000,37.2,37.3,36.3,36.35,69319,0
+OMCL.US,D,20161012,000000,36.45,36.8,35.95,36.45,137156,0
+OMCL.US,D,20161013,000000,36.4,36.45,36,36.1,99867,0
+OMCL.US,D,20161014,000000,36,36.45,35.85,36.2,97830,0
+OMCL.US,D,20161017,000000,36.25,36.325,35.5,35.75,98198,0
+OMCL.US,D,20161018,000000,35.9,36.2,35.6,35.65,119526,0
+OMCL.US,D,20161019,000000,35.5,36,35.25,35.65,125198,0
+OMCL.US,D,20161020,000000,35.75,36.1,35.5,35.95,70001,0
+OMCL.US,D,20161021,000000,35.7,35.7,35.3,35.5,47308,0
+OMCL.US,D,20161024,000000,35.55,36.05,35.55,35.9,78387,0
+OMCL.US,D,20161025,000000,35.8,35.8,35.3,35.45,79806,0
+OMCL.US,D,20161026,000000,35.4,35.4,34.7,34.8,92056,0
+OMCL.US,D,20161027,000000,34.65,35.1,34.45,34.8,132443,0
+OMCL.US,D,20161028,000000,33.65,34.25,31.4,32.6,358395,0
+OMCL.US,D,20161031,000000,32.85,32.85,32.05,32.625,176880,0
+OMCL.US,D,20161101,000000,32.55,32.75,32.15,32.45,214713,0
+OMCL.US,D,20161102,000000,32.45,32.75,31.755,32.35,163685,0
+OMCL.US,D,20161103,000000,32.5,32.6,31.575,31.7,86550,0
+OMCL.US,D,20161104,000000,31.7,32,31.15,31.2,146351,0
+OMCL.US,D,20161107,000000,31.7,32.25,31.5,32.15,115090,0
+OMCL.US,D,20161108,000000,31.85,32.3,30.35,31.9,113670,0
+OMCL.US,D,20161109,000000,31,32.55,30.75,32.3,298865,0
+OMCL.US,D,20161110,000000,32.75,33.05,31.95,32.4,229254,0
+OMCL.US,D,20161111,000000,32.35,32.7,31.7,31.95,269940,0
+OMCL.US,D,20161114,000000,32.2,32.5,31.7,31.85,327937,0
+OMCL.US,D,20161115,000000,31.8,32.15,31.5,32.1,184584,0
+OMCL.US,D,20161116,000000,32.1,32.8,32.05,32.8,117634,0
+OMCL.US,D,20161117,000000,32.8,33.625,32.8,33.55,127959,0
+OMCL.US,D,20161118,000000,33.75,34.1,33.45,33.8,231615,0
+OMCL.US,D,20161121,000000,34.1,35,33.65,34.9,210146,0
+OMCL.US,D,20161122,000000,35.1,35.3,34.65,35,181842,0
+OMCL.US,D,20161123,000000,34.9,35.5,34.9,35.2,111326,0
+OMCL.US,D,20161125,000000,35.25,35.9,35.15,35.9,49240,0
+OMCL.US,D,20161128,000000,35.55,35.55,34.9,34.95,312511,0
+OMCL.US,D,20161129,000000,35,35.4,34.85,34.95,241043,0
+OMCL.US,D,20161130,000000,35.2,36,35.05,35.9,240354,0
+OMCL.US,D,20161201,000000,35.65,36,35.4,35.7,285586,0
+OMCL.US,D,20161202,000000,35.7,36.95,35.4,36.45,393147,0
+OMCL.US,D,20161205,000000,36.35,36.5,33.75,34.35,614378,0
+OMCL.US,D,20161206,000000,34.1,34.1,31.85,32.2,843306,0
+OMCL.US,D,20161207,000000,32.25,32.875,32.1,32.4,450066,0
+OMCL.US,D,20161208,000000,32.35,33.5,32,33.45,565818,0
+OMCL.US,D,20161209,000000,33.7,34.65,33.7,34.4,321765,0
+OMCL.US,D,20161212,000000,34.45,34.7,34.2,34.65,219511,0
+OMCL.US,D,20161213,000000,34.7,35.05,34.35,34.55,157599,0
+OMCL.US,D,20161214,000000,33.95,34.5606,32.7,32.75,369790,0
+OMCL.US,D,20161215,000000,33,34.35,32.6,33.9,210119,0
+OMCL.US,D,20161216,000000,34.15,34.25,33.65,33.8,281596,0
+OMCL.US,D,20161219,000000,33.8,34.6,33.4,34.15,160914,0
+OMCL.US,D,20161220,000000,34.45,34.65,33.75,34.3,223987,0
+OMCL.US,D,20161221,000000,34.15,34.5,34.05,34.15,178770,0
+OMCL.US,D,20161222,000000,34.05,34.25,33.65,33.8,234000,0
+OMCL.US,D,20161223,000000,34.05,34.2,33.75,34.2,149287,0
+OMCL.US,D,20161227,000000,34.05,34.65,34,34.25,105562,0
+OMCL.US,D,20161228,000000,34.3,34.65,33.55,33.65,141484,0
+OMCL.US,D,20161229,000000,33.6,34.05,33.45,33.8,100754,0
+OMCL.US,D,20161230,000000,34.05,34.2,33.5,33.9,138821,0
+OMCL.US,D,20170103,000000,34.4,34.55,33.45,34.4,248027,0
+OMCL.US,D,20170104,000000,34.2,34.4,33.2,33.3,345831,0
+OMCL.US,D,20170105,000000,33.25,33.5,33,33.1,157041,0
+OMCL.US,D,20170106,000000,33.35,33.55,32.5,32.65,361944,0
+OMCL.US,D,20170109,000000,32.6,32.775,31.85,32.15,408264,0
+OMCL.US,D,20170110,000000,32.2,32.7,32,32.55,308808,0
+OMCL.US,D,20170111,000000,32.6,33,32.2,33,188980,0
+OMCL.US,D,20170112,000000,32.8,32.95,32.1,32.95,138452,0
+OMCL.US,D,20170113,000000,33.1,33.5,32.4,33.35,112779,0
+OMCL.US,D,20170117,000000,33.3,33.35,32.55,32.55,213521,0
+OMCL.US,D,20170118,000000,32.65,32.85,32.35,32.65,267622,0
+OMCL.US,D,20170119,000000,33,34.45,33,33.95,259523,0
+OMCL.US,D,20170120,000000,33.95,34.45,33.4,33.6,226943,0
+OMCL.US,D,20170123,000000,33.7,33.75,32.75,33,107853,0
+OMCL.US,D,20170124,000000,33,34.55,32.7,34.35,220379,0
+OMCL.US,D,20170125,000000,34.65,35.95,34.5,35.85,226420,0
+OMCL.US,D,20170126,000000,35.6,35.9,35.2,35.6,241262,0
+OMCL.US,D,20170127,000000,35.6,36.05,35.2,35.75,165072,0
+OMCL.US,D,20170130,000000,35.6,35.6,34.7,35.4,222035,0
+OMCL.US,D,20170131,000000,35.3,36,35.1,35.9,247942,0
+OMCL.US,D,20170201,000000,36,36.3,35.45,36.25,204007,0
+OMCL.US,D,20170202,000000,36.05,36.4,35.8,36.3,180684,0
+OMCL.US,D,20170203,000000,36.4,36.85,36.155,36.55,187737,0
+OMCL.US,D,20170206,000000,36.35,36.8,36.25,36.725,208598,0
+OMCL.US,D,20170207,000000,36.8,36.95,36.5,36.6,207443,0
+OMCL.US,D,20170208,000000,36.45,36.775,36.1,36.7,206619,0
+OMCL.US,D,20170209,000000,36.7,37.45,36.555,37.25,213924,0
+OMCL.US,D,20170210,000000,37.3,37.6,36.95,37.4,108673,0
+OMCL.US,D,20170213,000000,37.55,37.8,36.35,37.3,204858,0
+OMCL.US,D,20170214,000000,37.2,38.25,37.05,38.2,360199,0
+OMCL.US,D,20170215,000000,37.85,38.3,36.9,38.05,681532,0
+OMCL.US,D,20170216,000000,35,38.2,35,37.95,1275343,0
+OMCL.US,D,20170217,000000,37.95,39.1,37.55,38.6,490769,0
+OMCL.US,D,20170221,000000,37.9,38.5,37.625,38.05,478268,0
+OMCL.US,D,20170222,000000,38,38.45,37.25,38,609792,0
+OMCL.US,D,20170223,000000,38.2,38.425,37.55,38.15,278423,0
+OMCL.US,D,20170224,000000,37.8,38.15,37.15,38.15,212685,0
+OMCL.US,D,20170227,000000,37.55,38.075,37.2,38,564616,0
+OMCL.US,D,20170228,000000,37.9,38.3,37.6,38.025,433107,0
+OMCL.US,D,20170301,000000,38.25,38.5,37.65,38.25,360072,0
+OMCL.US,D,20170302,000000,38.2,38.7,38,38.45,262815,0
+OMCL.US,D,20170303,000000,38.5,38.75,38.2,38.5,313962,0
+OMCL.US,D,20170306,000000,38.3,38.55,38.125,38.25,291172,0
+OMCL.US,D,20170307,000000,38.15,38.15,37.2,37.5,265192,0
+OMCL.US,D,20170308,000000,37.4,37.95,37.2,37.55,271763,0
+OMCL.US,D,20170309,000000,37.55,37.55,36.65,37.4,287025,0
+OMCL.US,D,20170310,000000,37.45,37.85,36.95,37.15,202648,0
+OMCL.US,D,20170313,000000,37.2,38.1,37,38.05,214526,0
+OMCL.US,D,20170314,000000,37.95,38.95,37.9,38.5,363604,0
+OMCL.US,D,20170315,000000,38.6,39.175,38.3,38.9,286549,0
+OMCL.US,D,20170316,000000,39.05,39.15,38.55,39.1,155747,0
+OMCL.US,D,20170317,000000,38.9,40.3,38.75,39.9,504112,0
+OMCL.US,D,20170320,000000,40,40,39.4,39.9,235687,0
+OMCL.US,D,20170321,000000,40,40.2,39.55,39.6,295887,0
+OMCL.US,D,20170322,000000,39.75,39.9,38.7,38.8,246014,0
+OMCL.US,D,20170323,000000,38.8,39.45,38.1,39.25,298354,0
+OMCL.US,D,20170324,000000,39.25,39.95,38.9,39.85,179252,0
+OMCL.US,D,20170327,000000,39.85,40.65,39.4,40.35,317536,0
+OMCL.US,D,20170328,000000,40.2,40.4,39.65,40.05,196943,0
+OMCL.US,D,20170329,000000,40.05,40.7,39.65,40.35,245348,0
+OMCL.US,D,20170330,000000,40.4,40.6,40.005,40.3,116362,0
+OMCL.US,D,20170331,000000,40.2,41.15,40.2,40.65,211557,0
+OMCL.US,D,20170403,000000,40.65,40.75,39.5,40.05,185205,0
+OMCL.US,D,20170404,000000,39.9,40.475,39.35,40.1,154190,0
+OMCL.US,D,20170405,000000,40.2,40.7,39.9,40.4,308306,0
+OMCL.US,D,20170406,000000,40.45,40.85,39.75,40.65,129852,0
+OMCL.US,D,20170407,000000,40.55,40.75,40.3,40.35,165776,0
+OMCL.US,D,20170410,000000,40.35,40.55,40.05,40.3,112555,0
+OMCL.US,D,20170411,000000,40.15,40.9,40.15,40.75,98015,0
+OMCL.US,D,20170412,000000,40.65,40.75,39.7,40,97992,0
+OMCL.US,D,20170413,000000,40.05,40.4,39.5,39.55,138362,0
+OMCL.US,D,20170417,000000,39.6,40.4,39.3,40.4,124311,0
+OMCL.US,D,20170418,000000,40.35,40.525,39,40.25,180592,0
+OMCL.US,D,20170419,000000,40.5,40.7,40.05,40.2,154438,0
+OMCL.US,D,20170420,000000,40.4,40.8,40.05,40.775,209853,0
+OMCL.US,D,20170421,000000,40,40.4,39.2436,40.1,548340,0
+OMCL.US,D,20170424,000000,40.6,40.825,40.275,40.35,231904,0
+OMCL.US,D,20170425,000000,40.45,41.8,40.35,40.85,455252,0
+OMCL.US,D,20170426,000000,40.8,41.55,40.8,41.2,360885,0
+OMCL.US,D,20170427,000000,41.25,41.8,40.95,41.4,299145,0
+OMCL.US,D,20170428,000000,41.45,42.05,41.25,41.4,262080,0
+OMCL.US,D,20170501,000000,41.45,42,41.2,42,189273,0
+OMCL.US,D,20170502,000000,42,42.35,41.45,41.5,422311,0
+OMCL.US,D,20170503,000000,41.35,42.15,41.15,42.05,290983,0
+OMCL.US,D,20170504,000000,38.25,40.4,38,39.75,1079616,0
+OMCL.US,D,20170505,000000,39.95,40.75,39.25,40.7,318943,0
+OMCL.US,D,20170508,000000,40.5,41.15,40.3,40.85,335507,0
+OMCL.US,D,20170509,000000,41,41.35,40.9,41.35,247397,0
+OMCL.US,D,20170510,000000,41.35,42,41.3,41.85,248154,0
+OMCL.US,D,20170511,000000,41.65,41.9,41.35,41.45,196351,0
+OMCL.US,D,20170512,000000,41.5,41.55,40.775,40.85,197361,0
+OMCL.US,D,20170515,000000,40.95,41.05,40.6,40.6,217905,0
+OMCL.US,D,20170516,000000,40.7,41,40.3,40.8,163039,0
+OMCL.US,D,20170517,000000,40.5,40.6,39.45,40.05,336591,0
+OMCL.US,D,20170518,000000,40.05,40.875,39.65,40.75,323066,0
+OMCL.US,D,20170519,000000,40.75,41.15,40.15,40.95,200876,0
+OMCL.US,D,20170522,000000,40.9,41.45,40.55,41.35,165913,0
+OMCL.US,D,20170523,000000,41.35,41.55,41.025,41.1,139520,0
+OMCL.US,D,20170524,000000,41,41.65,41,41.5,151764,0
+OMCL.US,D,20170525,000000,41.65,41.9,41.3,41.45,96471,0
+OMCL.US,D,20170526,000000,41.4,41.405,41.05,41.05,120125,0
+OMCL.US,D,20170530,000000,40.95,41.1,40.15,40.55,184133,0
+OMCL.US,D,20170531,000000,40.6,40.7,39.8,39.9,155136,0
+OMCL.US,D,20170601,000000,40.1,41.1,40.1,41.05,198524,0
+OMCL.US,D,20170602,000000,41.1,42.1,41.1,42.05,233482,0
+OMCL.US,D,20170605,000000,41.95,43,41.9,42.9,499405,0
+OMCL.US,D,20170606,000000,42.8,42.95,42.15,42.25,246475,0
+OMCL.US,D,20170607,000000,42.45,42.7,42,42.25,182635,0
+OMCL.US,D,20170608,000000,42.3,42.85,42.15,42.575,184519,0
+OMCL.US,D,20170609,000000,42.7,42.95,41.9,42.45,185287,0
+OMCL.US,D,20170612,000000,42.65,42.95,41.95,42.85,159450,0
+OMCL.US,D,20170613,000000,42.8,43.355,42.45,43.05,206452,0
+OMCL.US,D,20170614,000000,43.05,43.4,42.5,42.7,121687,0
+OMCL.US,D,20170615,000000,42.45,43.05,42.05,42.95,98831,0
+OMCL.US,D,20170616,000000,42.7,43.5,42.5,43.35,226609,0
+OMCL.US,D,20170619,000000,43.45,43.45,42.6,42.8,154850,0
+OMCL.US,D,20170620,000000,42.9,43.15,42.5,42.65,100764,0
+OMCL.US,D,20170621,000000,42.65,43.25,42.55,42.6,107744,0
+OMCL.US,D,20170622,000000,42.6,43.9,42.6,43.9,135820,0
+OMCL.US,D,20170623,000000,44,44.55,43.85,44.4,243015,0
+OMCL.US,D,20170626,000000,44.45,44.6,44,44.2,317729,0
+OMCL.US,D,20170627,000000,44.2,44.25,43.7,43.8,190992,0
+OMCL.US,D,20170628,000000,44,44.55,43.7,44,173511,0
+OMCL.US,D,20170629,000000,43.95,44.3,42.55,42.95,257279,0
+OMCL.US,D,20170630,000000,43.05,43.25,43,43.1,153258,0
+OMCL.US,D,20170703,000000,43.25,43.25,42.45,42.65,81230,0
+OMCL.US,D,20170705,000000,42.6,43.15,42.6,43.1,143246,0
+OMCL.US,D,20170706,000000,42.8,43.05,42.25,42.25,147241,0
+OMCL.US,D,20170707,000000,42.45,42.9,42.45,42.8,111182,0
+OMCL.US,D,20170710,000000,42.7,43.15,42.4,42.6,110056,0
+OMCL.US,D,20170711,000000,42.75,43.35,42.65,43.3,211831,0
+OMCL.US,D,20170712,000000,43.45,43.9,43,43.5,86828,0
+OMCL.US,D,20170713,000000,43.5,43.55,42.2,42.65,105087,0
+OMCL.US,D,20170714,000000,42.55,43.05,42.4,42.9,74652,0
+OMCL.US,D,20170717,000000,42.85,43.3,42.65,43.1,115126,0
+OMCL.US,D,20170718,000000,43.05,43.5,43,43.2,127905,0
+OMCL.US,D,20170719,000000,43.25,43.5,42.9,43.05,89657,0
+OMCL.US,D,20170720,000000,43.05,43.5,42.7,43.15,96061,0
+OMCL.US,D,20170721,000000,43.45,43.8,42.85,43.15,136045,0
+OMCL.US,D,20170724,000000,43.05,43.35,42.5,43.25,78849,0
+OMCL.US,D,20170725,000000,43.4,44.1,43.35,43.8,173447,0
+OMCL.US,D,20170726,000000,43.85,43.85,43.15,43.15,122526,0
+OMCL.US,D,20170727,000000,43.45,43.5,42.55,42.775,215532,0
+OMCL.US,D,20170728,000000,44.05,49.55,43.8,48.55,1179550,0
+OMCL.US,D,20170731,000000,48.6,49.85,48.25,49.6,405908,0
+OMCL.US,D,20170801,000000,49.55,50.55,49.1,50.2,377143,0
+OMCL.US,D,20170802,000000,49.7,51,49.7,50.4,384545,0
+OMCL.US,D,20170803,000000,50.15,50.25,49.05,49.55,334383,0
+OMCL.US,D,20170804,000000,49.8,51.2,49.4,51.1,352360,0
+OMCL.US,D,20170807,000000,51,51.725,50.5,51.45,290008,0
+OMCL.US,D,20170808,000000,51.25,51.975,50.75,50.85,209491,0
+OMCL.US,D,20170809,000000,50.6,51.25,49.85,50.15,309193,0
+OMCL.US,D,20170810,000000,49.85,50.1,48.75,49,306670,0
+OMCL.US,D,20170811,000000,49.2,50.1,48.9,50.1,227601,0
+OMCL.US,D,20170814,000000,50.55,51.75,50.3,51.35,248487,0
+OMCL.US,D,20170815,000000,51.3,51.3,50.45,50.75,170654,0
+OMCL.US,D,20170816,000000,50.65,50.8781,50.0934,50.6,201719,0
+OMCL.US,D,20170817,000000,50.45,50.85,49.2,49.3,233026,0
+OMCL.US,D,20170818,000000,48.9,49.75,48.25,49.55,243516,0
+OMCL.US,D,20170821,000000,49.45,49.95,49.2,49.95,140409,0
+OMCL.US,D,20170822,000000,50,50.5,49.75,50.05,185356,0
+OMCL.US,D,20170823,000000,49.6,50.2,49.05,49.2,197516,0
+OMCL.US,D,20170824,000000,49.45,49.45,48.3,48.9,543184,0
+OMCL.US,D,20170825,000000,49.25,49.35,48.25,48.35,346048,0
+OMCL.US,D,20170828,000000,48.65,49.1,48.3,49,200679,0
+OMCL.US,D,20170829,000000,48.65,49.5,48.65,49.35,189035,0
+OMCL.US,D,20170830,000000,49.25,50.6,49.25,50.25,183214,0
+OMCL.US,D,20170831,000000,50.25,51.55,50.25,51.3,155639,0
+OMCL.US,D,20170901,000000,51.25,52.65,51.25,52.15,271688,0
+OMCL.US,D,20170905,000000,52.05,52.7,51.45,51.5,250922,0
+OMCL.US,D,20170906,000000,51.65,51.65,50.1,50.15,336926,0
+OMCL.US,D,20170907,000000,50.2,50.6,49.4,49.85,348879,0
+OMCL.US,D,20170908,000000,49.9,50.4,48.45,50,283654,0
+OMCL.US,D,20170911,000000,50.3,50.65,49.55,50.5,278578,0
+OMCL.US,D,20170912,000000,50.55,51,50.55,50.95,188446,0
+OMCL.US,D,20170913,000000,50.65,51.2,49.7,50.1,452441,0
+OMCL.US,D,20170914,000000,49.85,50.7,49.65,49.65,300406,0
+OMCL.US,D,20170915,000000,49.6,49.6,48.05,49.1,473758,0
+OMCL.US,D,20170918,000000,49.15,49.375,48.55,48.55,303529,0
+OMCL.US,D,20170919,000000,48.55,48.7,47.65,48.1,350817,0
+OMCL.US,D,20170920,000000,48.2,48.3,46.85,48.2,138164,0
+OMCL.US,D,20170921,000000,48.25,48.9,47.8,48.5,146380,0
+OMCL.US,D,20170922,000000,48.55,49.9,48.5,49.5,237826,0
+OMCL.US,D,20170925,000000,49.5,49.55,48.3,48.8,182658,0
+OMCL.US,D,20170926,000000,48.85,49.3,48.1,48.3,252134,0
+OMCL.US,D,20170927,000000,48.65,50.15,48.6,49.75,339177,0
+OMCL.US,D,20170928,000000,50,50.7,49.05,49.6,203676,0
+OMCL.US,D,20170929,000000,49.5,51.1,49.25,51.05,320603,0
+OMCL.US,D,20171002,000000,50.95,52.4,50.75,52.3,239568,0
+OMCL.US,D,20171003,000000,52.3,52.5,51.4,52.35,213165,0
+OMCL.US,D,20171004,000000,52.25,52.65,52,52.35,138560,0
+OMCL.US,D,20171005,000000,52.45,52.7,52.198,52.5,336440,0
+OMCL.US,D,20171006,000000,52.45,52.625,51.95,52.5,150032,0
+OMCL.US,D,20171009,000000,52.5,52.6667,52.15,52.5,195688,0
+OMCL.US,D,20171010,000000,52.65,52.7,51.55,51.65,191104,0
+OMCL.US,D,20171011,000000,51.7,51.85,50.75,51.55,116383,0
+OMCL.US,D,20171012,000000,51.6,51.6,51.1,51.35,142505,0
+OMCL.US,D,20171013,000000,51.3,51.35,50.65,50.85,159196,0
+OMCL.US,D,20171016,000000,51.1,51.4,50.45,50.7,142004,0
+OMCL.US,D,20171017,000000,50.8,51.3,50.15,51.3,214737,0
+OMCL.US,D,20171018,000000,51.5,52.95,51.5,52.55,154101,0
+OMCL.US,D,20171019,000000,52.4,52.55,51.75,52.15,165612,0
+OMCL.US,D,20171020,000000,52.65,55,52.05,53.55,204904,0
+OMCL.US,D,20171023,000000,53.55,54.05,53.25,53.55,117870,0
+OMCL.US,D,20171024,000000,53.6,55.4,53.15,54.5,266408,0
+OMCL.US,D,20171025,000000,54.2,54.85,53.1,54.25,336166,0
+OMCL.US,D,20171026,000000,54.4,55,53.9,53.95,255578,0
+OMCL.US,D,20171027,000000,50.825,54.45,49.5,50.8,580983,0
+OMCL.US,D,20171030,000000,50.5,50.8,47.7,47.75,378267,0
+OMCL.US,D,20171031,000000,48,50.2,47.85,49.8,391835,0
+OMCL.US,D,20171101,000000,49.95,49.95,47.95,49.05,313772,0
+OMCL.US,D,20171102,000000,48.95,49.55,48.6,49.05,185577,0
+OMCL.US,D,20171103,000000,49.15,49.95,48.65,49.5,155925,0
+OMCL.US,D,20171106,000000,48.95,49,48.35,48.75,205703,0
+OMCL.US,D,20171107,000000,48.45,48.45,47.35,47.5,243612,0
+OMCL.US,D,20171108,000000,47.25,47.65,46.9,47.35,251361,0
+OMCL.US,D,20171109,000000,47.15,47.15,45.9,46.6,219660,0
+OMCL.US,D,20171110,000000,46.55,46.85,46,46.4,163095,0
+OMCL.US,D,20171113,000000,46.25,46.45,45.8,46.15,258828,0
+OMCL.US,D,20171114,000000,45.95,46.15,44.85,45.3,262543,0
+OMCL.US,D,20171115,000000,44.9,46.2,44.3385,45.95,267577,0
+OMCL.US,D,20171116,000000,46.05,48.1,46.05,47.95,256623,0
+OMCL.US,D,20171117,000000,47.65,48.55,47.4,48.25,294052,0
+OMCL.US,D,20171120,000000,48.6,48.6,48,48.45,264212,0
+OMCL.US,D,20171121,000000,48.45,50.15,48.45,50,272454,0
+OMCL.US,D,20171122,000000,49.95,52,49.6,49.9,229961,0
+OMCL.US,D,20171124,000000,49.8,50.25,49.505,50.1,89188,0
+OMCL.US,D,20171127,000000,49.8,50.05,49.1,49.4,163207,0
+OMCL.US,D,20171128,000000,49.7,51.4,49.2,51.25,330288,0
+OMCL.US,D,20171129,000000,51.25,53,51.15,52.05,448697,0
+OMCL.US,D,20171130,000000,52.05,52.95,51.65,52.4,361415,0
+OMCL.US,D,20171201,000000,52.5,53.4,50.25,52.35,383294,0
+OMCL.US,D,20171204,000000,52.85,53.95,52.05,52.15,265573,0
+OMCL.US,D,20171205,000000,52,52.3,50.5,51,229637,0
+OMCL.US,D,20171206,000000,51,51.7,49.7256,51,219455,0
+OMCL.US,D,20171207,000000,50.95,52.15,50.9,50.95,222819,0
+OMCL.US,D,20171208,000000,51.4,51.8,50.75,51.05,207161,0
+OMCL.US,D,20171211,000000,51,51.35,50.005,51.05,305190,0
+OMCL.US,D,20171212,000000,51,51.775,51,51.4,149529,0
+OMCL.US,D,20171213,000000,51.25,51.75,50.65,51.15,274961,0
+OMCL.US,D,20171214,000000,51.35,51.7,50,50.25,161671,0
+OMCL.US,D,20171215,000000,50.25,51.95,50.25,51.75,356850,0
+OMCL.US,D,20171218,000000,52,52.05,50.9,51.45,223655,0
+OMCL.US,D,20171219,000000,51.5,51.8,49.55,49.95,385638,0
+OMCL.US,D,20171220,000000,50.2,51.2,49.305,50.5,175626,0
+OMCL.US,D,20171221,000000,50.7,50.7,49.85,49.95,173731,0
+OMCL.US,D,20171222,000000,49.95,50.15,49.35,49.55,115422,0
+OMCL.US,D,20171226,000000,49.6,49.95,49.25,49.65,92143,0
+OMCL.US,D,20171227,000000,49.75,50.3,49.6,49.9,123570,0
+OMCL.US,D,20171228,000000,50.05,50.1,49.35,49.6,187687,0
+OMCL.US,D,20171229,000000,49.65,49.65,48.4,48.5,222713,0
+OMCL.US,D,20180102,000000,48.75,49.95,48.45,49.5,240694,0
+OMCL.US,D,20180103,000000,49.5,49.55,48.3,48.9,239723,0
+OMCL.US,D,20180104,000000,49.5,49.7,48.5,48.6,161153,0
+OMCL.US,D,20180105,000000,48.75,50.4,48.75,50.35,169439,0
+OMCL.US,D,20180108,000000,50.3,50.8,49.65,50.4,217049,0
+OMCL.US,D,20180109,000000,50.4,50.85,49.75,49.8,172041,0
+OMCL.US,D,20180110,000000,49.5,49.55,48.5,48.95,198374,0
+OMCL.US,D,20180111,000000,49.1,50.45,48.95,50.45,216392,0
+OMCL.US,D,20180112,000000,50.45,51,49.6,50.75,151792,0
+OMCL.US,D,20180116,000000,51.05,51.2,50.15,50.4,189841,0
+OMCL.US,D,20180117,000000,50.55,51.35,49.7,50.9,231586,0
+OMCL.US,D,20180118,000000,50.9,51.55,50.55,50.55,168941,0
+OMCL.US,D,20180119,000000,50.5,51.7,50.3,51.7,139984,0
+OMCL.US,D,20180122,000000,51.45,51.7,50.9,51.5,146755,0
+OMCL.US,D,20180123,000000,51.4,52.2,51.15,51.9,106380,0
+OMCL.US,D,20180124,000000,52.25,52.35,51,51.05,231779,0
+OMCL.US,D,20180125,000000,51.35,52.15,51.25,51.5,134451,0
+OMCL.US,D,20180126,000000,51.7,52.65,51.25,52.45,162613,0
+OMCL.US,D,20180129,000000,52.2,52.2,50.45,50.8,416103,0
+OMCL.US,D,20180130,000000,50.2,50.7,49.35,49.4,332904,0
+OMCL.US,D,20180131,000000,49.8,49.9,48.45,49.05,351637,0
+OMCL.US,D,20180201,000000,48.55,49.2,48.4,48.9,437531,0
+OMCL.US,D,20180202,000000,45,46.5,42.75,46,1534762,0
+OMCL.US,D,20180205,000000,45.45,45.9,44.05,44.05,421280,0
+OMCL.US,D,20180206,000000,43.2,44.45,42.45,44.25,593548,0
+OMCL.US,D,20180207,000000,43.9,44.3,42.6,42.7,351770,0
+OMCL.US,D,20180208,000000,42.65,43.5,40.1,40.1,496193,0
+OMCL.US,D,20180209,000000,40.4,41.4,39.75,41,520524,0
+OMCL.US,D,20180212,000000,41.15,42.25,40.35,42,395561,0
+OMCL.US,D,20180213,000000,41.55,42.4,41,42,305707,0
+OMCL.US,D,20180214,000000,41.9,43.2,41.6,43,345001,0
+OMCL.US,D,20180215,000000,43.4,44.35,43.1,44.275,327761,0
+OMCL.US,D,20180216,000000,44,44.575,43.405,44.05,367032,0
+OMCL.US,D,20180220,000000,43.65,44.75,43.55,43.85,371756,0
+OMCL.US,D,20180221,000000,43.8,44.45,43.55,43.55,319282,0
+OMCL.US,D,20180222,000000,43.6,44.65,43.6,44.2,313864,0
+OMCL.US,D,20180223,000000,44.6,44.75,44.15,44.2,251962,0
+OMCL.US,D,20180226,000000,44.2,45.3,44.15,45.1,260853,0
+OMCL.US,D,20180227,000000,45.25,45.5,44.8,44.8,313805,0
+OMCL.US,D,20180228,000000,45.1,45.5,43.6,43.65,435162,0
+OMCL.US,D,20180301,000000,43.75,44.15,41.25,42.45,405766,0
+OMCL.US,D,20180302,000000,42.1,42.9,41.9,42.7,327743,0
+OMCL.US,D,20180305,000000,42.55,44.05,42.5,43.9,206097,0
+OMCL.US,D,20180306,000000,44.05,44.95,43.75,44.75,330136,0
+OMCL.US,D,20180307,000000,44.3,44.95,44.3,44.45,362321,0
+OMCL.US,D,20180308,000000,44.5,44.7,43.5,43.7,131978,0
+OMCL.US,D,20180309,000000,43.95,44.7712,43.05,44.4,123900,0
+OMCL.US,D,20180312,000000,44.35,45.7,44.25,45.55,233999,0
+OMCL.US,D,20180313,000000,45.75,45.75,44.4,44.55,272355,0
+OMCL.US,D,20180314,000000,44.85,44.85,43.65,44.1,149034,0
+OMCL.US,D,20180315,000000,44.1,44.7,44.1,44.25,193129,0
+OMCL.US,D,20180316,000000,44.15,44.35,43.6,44.3,574053,0
+OMCL.US,D,20180319,000000,43.95,44.15,42.45,43.35,209219,0
+OMCL.US,D,20180320,000000,43.3,43.6,42.5,42.95,123008,0
+OMCL.US,D,20180321,000000,42.95,43.3,42.65,42.9,126696,0
+OMCL.US,D,20180322,000000,42.45,43.05,42.075,42.2,169827,0
+OMCL.US,D,20180323,000000,42.3,42.75,42,42.15,277151,0
+OMCL.US,D,20180326,000000,42.95,43.15,42,42.9,187028,0
+OMCL.US,D,20180327,000000,43,43.4,42.3,42.45,320714,0
+OMCL.US,D,20180328,000000,42.6,42.645,41.95,42.3,148641,0
+OMCL.US,D,20180329,000000,42.55,43.9,42.35,43.4,292167,0
+OMCL.US,D,20180402,000000,43.25,43.3,41.65,42.2,202767,0
+OMCL.US,D,20180403,000000,42.45,42.7,41.5875,42.35,217931,0
+OMCL.US,D,20180404,000000,41.95,43.7,41.95,43.45,140860,0
+OMCL.US,D,20180405,000000,43.7,44.25,42.8633,44.1,167328,0
+OMCL.US,D,20180406,000000,43.8,44.3,43.65,43.95,299760,0
+OMCL.US,D,20180409,000000,44.3,44.35,43.7,43.9,143558,0
+OMCL.US,D,20180410,000000,44.4,45.3,43.9,45.1,200946,0
+OMCL.US,D,20180411,000000,45.1,45.55,42.3856,45.1,149129,0
+OMCL.US,D,20180412,000000,45.4,46.15,44.5,45.2,160729,0
+OMCL.US,D,20180413,000000,45.5,45.65,43.0988,44.75,123595,0
+OMCL.US,D,20180416,000000,45.1,45.4,44.65,45,340495,0
+OMCL.US,D,20180417,000000,45.25,45.25,44.2,44.35,280866,0
+OMCL.US,D,20180418,000000,44.45,45.2,44.25,44.45,257041,0
+OMCL.US,D,20180419,000000,44.25,44.55,43.65,43.9,163647,0
+OMCL.US,D,20180420,000000,43.7,43.75,42.875,43.3,265302,0
+OMCL.US,D,20180423,000000,43.8,44.05,43.275,43.8,326496,0
+OMCL.US,D,20180424,000000,43.95,44,42.6,43.15,260523,0
+OMCL.US,D,20180425,000000,43.1,43.6,42.35,43.55,310513,0
+OMCL.US,D,20180426,000000,43.95,44.95,43.25,44.5,684379,0
+OMCL.US,D,20180427,000000,45.3,45.5,43.65,44.25,548074,0
+OMCL.US,D,20180430,000000,44.3,44.45,42.65,43.1,391184,0
+OMCL.US,D,20180501,000000,43.05,43.75,42.005,43.5,502114,0
+OMCL.US,D,20180502,000000,43.5,44.7,42.8,44.65,308901,0
+OMCL.US,D,20180503,000000,44.4,44.45,43.55,44.05,365361,0
+OMCL.US,D,20180504,000000,43.8,45.05,43.7,44.8,282221,0
+OMCL.US,D,20180507,000000,44.95,45.9,44.85,45.8,188278,0
+OMCL.US,D,20180508,000000,45.6,46.8,45.525,46.35,426983,0
+OMCL.US,D,20180509,000000,46.35,46.8,45.5,46.65,221842,0
+OMCL.US,D,20180510,000000,46.65,47.975,46.65,47.6,248648,0
+OMCL.US,D,20180511,000000,47.45,47.7,47.05,47.65,151826,0
+OMCL.US,D,20180514,000000,47.65,47.95,47,47.1,180421,0
+OMCL.US,D,20180515,000000,46.8,46.8,46.15,46.6,174701,0
+OMCL.US,D,20180516,000000,46.75,46.75,45.85,46.05,359741,0
+OMCL.US,D,20180517,000000,46.25,46.45,45.85,46.2,292564,0
+OMCL.US,D,20180518,000000,46.4,46.4,45.95,46.2,232224,0
+OMCL.US,D,20180521,000000,46.25,46.55,46.1,46.4,141291,0
+OMCL.US,D,20180522,000000,46.45,46.5,45.55,45.85,187911,0
+OMCL.US,D,20180523,000000,45.55,46,45.45,45.7,154925,0
+OMCL.US,D,20180524,000000,45.8,45.95,45.3,45.65,121688,0
+OMCL.US,D,20180525,000000,45.7,46.35,45.65,45.85,148473,0
+OMCL.US,D,20180529,000000,45.7,46.2,45.15,45.55,177985,0
+OMCL.US,D,20180530,000000,45.65,47.15,45.4,46.65,228655,0
+OMCL.US,D,20180531,000000,46.5,46.8,45.8,46.55,204973,0
+OMCL.US,D,20180601,000000,46.85,47.95,46.85,47.75,337459,0
+OMCL.US,D,20180604,000000,47.75,49,47.6,48.95,313154,0
+OMCL.US,D,20180605,000000,49,50.65,49,49.85,533460,0
+OMCL.US,D,20180606,000000,50,50.05,49.25,49.7,397108,0
+OMCL.US,D,20180607,000000,49.55,50,49.5,49.75,307111,0
+OMCL.US,D,20180608,000000,49.65,50.7,49.65,50.15,305420,0
+OMCL.US,D,20180611,000000,50.15,50.7,50.05,50.45,198271,0
+OMCL.US,D,20180612,000000,50.5,50.9,49.8,50.85,268929,0
+OMCL.US,D,20180613,000000,50.9,51.05,50.5,50.65,317330,0
+OMCL.US,D,20180614,000000,50.85,51.15,50.35,50.95,248178,0
+OMCL.US,D,20180615,000000,50.65,51.95,49.605,51.8,390725,0
+OMCL.US,D,20180618,000000,51.6,52,51.1,51.75,255800,0
+OMCL.US,D,20180619,000000,51.45,52.9,51.15,52.6,330655,0
+OMCL.US,D,20180620,000000,52.55,53.75,52.538,53.05,347919,0
+OMCL.US,D,20180621,000000,53.1,53.65,51.65,52.05,225584,0
+OMCL.US,D,20180622,000000,52.35,52.55,49.45,52.45,550529,0
+OMCL.US,D,20180625,000000,52.1,52.45,51.4,52.3,414632,0
+OMCL.US,D,20180626,000000,52.25,53.05,52.1,52.9,266701,0
+OMCL.US,D,20180627,000000,52.85,52.85,52,52.05,540600,0
+OMCL.US,D,20180628,000000,52,52.75,51.55,52.6,265395,0
+OMCL.US,D,20180629,000000,53,53.65,52.45,52.45,367341,0
+OMCL.US,D,20180702,000000,52.1,52.9,51.75,52.8,200622,0
+OMCL.US,D,20180703,000000,52.85,53.85,52.8,53.65,147221,0
+OMCL.US,D,20180705,000000,53.9,55.2,53.75,55,415693,0
+OMCL.US,D,20180706,000000,55.05,57.2,54.875,56.7,564885,0
+OMCL.US,D,20180709,000000,56.8,57.7,56.15,56.4,498010,0
+OMCL.US,D,20180710,000000,56.55,56.55,54.25,54.6,406279,0
+OMCL.US,D,20180711,000000,54.45,55,53.3,53.65,397574,0
+OMCL.US,D,20180712,000000,53.95,54,52.2,53.75,261782,0
+OMCL.US,D,20180713,000000,53.95,54.25,53.55,53.75,159764,0
+OMCL.US,D,20180716,000000,53.75,53.75,52.7,53.3,228015,0
+OMCL.US,D,20180717,000000,53.25,54.65,53.25,54.45,172152,0
+OMCL.US,D,20180718,000000,54.3,54.375,53.85,54.25,162105,0
+OMCL.US,D,20180719,000000,54.2,55,53.95,54.6,199443,0
+OMCL.US,D,20180720,000000,54.55,55.4,54,55.1,211304,0
+OMCL.US,D,20180723,000000,54.9,56.2,54.3,55.6,369048,0
+OMCL.US,D,20180724,000000,55.85,55.85,52.6,52.75,571372,0
+OMCL.US,D,20180725,000000,52.8,53.1,52.2,52.65,310443,0
+OMCL.US,D,20180726,000000,52.65,54.65,52.65,54,479391,0
+OMCL.US,D,20180727,000000,58,63.45,56.5,59.85,1649203,0
+OMCL.US,D,20180730,000000,60.3,60.325,57.85,58.5,531002,0
+OMCL.US,D,20180731,000000,58.55,59.55,57.25,59.5,505977,0
+OMCL.US,D,20180801,000000,59.65,59.9,58,58.55,307779,0
+OMCL.US,D,20180802,000000,57.95,59.75,57.8,59.1,317529,0
+OMCL.US,D,20180803,000000,59.35,60.8,58.005,60,325781,0
+OMCL.US,D,20180806,000000,60.25,62.2,59.84,61.8,394311,0
+OMCL.US,D,20180807,000000,62.05,63.95,61.7,62.75,440999,0
+OMCL.US,D,20180808,000000,62.75,63.95,61.7,63.7,392487,0
+OMCL.US,D,20180809,000000,63.65,64.95,63.55,64.6,272142,0
+OMCL.US,D,20180810,000000,64.4,65.55,63.5,63.9,317327,0
+OMCL.US,D,20180813,000000,64.1,64.4,62.65,62.9,302912,0
+OMCL.US,D,20180814,000000,63.25,65,62.7,63.9,342621,0
+OMCL.US,D,20180815,000000,63.8,64.45,63.005,63.75,263019,0
+OMCL.US,D,20180816,000000,63.55,64.4,62,64.1,556682,0
+OMCL.US,D,20180817,000000,63.95,64.95,63.4,64.6,260582,0
+OMCL.US,D,20180820,000000,64.55,64.95,63.7,64.35,361033,0
+OMCL.US,D,20180821,000000,64.5,66.45,64.5,66.3,316247,0
+OMCL.US,D,20180822,000000,66,66.95,65.65,66.85,259446,0
+OMCL.US,D,20180823,000000,66.9,68.2,66.75,67.55,276768,0
+OMCL.US,D,20180824,000000,67.55,68.8,67.55,68.2,545294,0
+OMCL.US,D,20180827,000000,68.4,68.6,67.9,68.2,217810,0
+OMCL.US,D,20180828,000000,68.3,68.45,66.55,66.75,248589,0
+OMCL.US,D,20180829,000000,66.85,67.55,65.95,67.25,569830,0
+OMCL.US,D,20180830,000000,67.3,69.4,67.15,68,443409,0
+OMCL.US,D,20180831,000000,68,68.85,67.2,68.75,240709,0
+OMCL.US,D,20180904,000000,68.45,69.925,68.15,69.75,502192,0
+OMCL.US,D,20180905,000000,69.8,71.2,68.3,71.1,438824,0
+OMCL.US,D,20180906,000000,71.35,73,70.45,70.55,641342,0
+OMCL.US,D,20180907,000000,70.55,70.7,68.1,68.55,373896,0
+OMCL.US,D,20180910,000000,68.85,69.4,67.85,68.1,300825,0
+OMCL.US,D,20180911,000000,67.75,69.5,67.75,69.4,196096,0
+OMCL.US,D,20180912,000000,69.25,69.8,67.9,68.5,390365,0
+OMCL.US,D,20180913,000000,68.85,70.35,68.8,70.25,203996,0
+OMCL.US,D,20180914,000000,70.2,71.1,69.6,70.25,249529,0
+OMCL.US,D,20180917,000000,71.9,71.95,68.6,68.85,304416,0
+OMCL.US,D,20180918,000000,69.05,69.45,68.7,68.95,287692,0
+OMCL.US,D,20180919,000000,68.95,69.15,68.15,68.7,438622,0
+OMCL.US,D,20180920,000000,69,69.9,68.9,69.45,312361,0
+OMCL.US,D,20180921,000000,69.55,70.5,69.1,70,574324,0
+OMCL.US,D,20180924,000000,69.95,70.9,69.15,70.1,466765,0
+OMCL.US,D,20180925,000000,70.2,70.6,69.65,70.2,376357,0
+OMCL.US,D,20180926,000000,70.25,70.575,69.15,70,349042,0
+OMCL.US,D,20180927,000000,70,72.5,69.6,71.9,562431,0
+OMCL.US,D,20180928,000000,71.6,73,71,71.9,298953,0
+OMCL.US,D,20181001,000000,71.9,72.1,69.87,70.23,273946,0
+OMCL.US,D,20181002,000000,70.01,70.52,69.58,69.69,292957,0
+OMCL.US,D,20181003,000000,69.9,69.9,68.23,68.53,469053,0
+OMCL.US,D,20181004,000000,68.51,68.57,67.24,67.63,199906,0
+OMCL.US,D,20181005,000000,68.14,68.82,67.03,67.47,370551,0
+OMCL.US,D,20181008,000000,67.48,67.48,64.94,65.87,554820,0
+OMCL.US,D,20181009,000000,65.61,66.54,65.18,66.25,432205,0
+OMCL.US,D,20181010,000000,66.02,66.02,63.53,63.65,317818,0
+OMCL.US,D,20181011,000000,63.27,64.45,62.22,62.24,375319,0
+OMCL.US,D,20181012,000000,63.29,63.64,62.26,63.39,389174,0
+OMCL.US,D,20181015,000000,63.27,65.355,62.62,64.73,345720,0
+OMCL.US,D,20181016,000000,65,66.25,64.58,65.93,364063,0
+OMCL.US,D,20181017,000000,65.95,66.07,64.67,65.27,278556,0
+OMCL.US,D,20181018,000000,65.24,65.425,64.18,64.62,215625,0
+OMCL.US,D,20181019,000000,64.62,65.26,62.98,63.12,201243,0
+OMCL.US,D,20181022,000000,63.88,64.28,63.25,63.49,211432,0
+OMCL.US,D,20181023,000000,62.72,63.979,59.4,63.53,303723,0
+OMCL.US,D,20181024,000000,63.42,63.81,60.74,60.82,347736,0
+OMCL.US,D,20181025,000000,61.13,62.68,60.85,61.51,342948,0
+OMCL.US,D,20181026,000000,61.18,67.1455,59.99,64.5,1023660,0
+OMCL.US,D,20181029,000000,65.46,69.54,64.99,67.45,733646,0
+OMCL.US,D,20181030,000000,67.44,70.23,67.2596,70.04,511149,0
+OMCL.US,D,20181031,000000,70.3,72.5,70.3,70.7,508280,0
+OMCL.US,D,20181101,000000,70.67,71.3,69.63,69.68,402787,0
+OMCL.US,D,20181102,000000,70.32,71.13,68.63,69.24,356842,0
+OMCL.US,D,20181105,000000,69.46,69.73,67.39,69.09,525857,0
+OMCL.US,D,20181106,000000,68.87,69.95,68.87,69.7,295749,0
+OMCL.US,D,20181107,000000,70,73.23,69.5725,73.02,514522,0
+OMCL.US,D,20181108,000000,72.8,74.16,72.67,73.35,246769,0
+OMCL.US,D,20181109,000000,72.91,72.91,70.56,71.8,268287,0
+OMCL.US,D,20181112,000000,71.45,71.85,70.24,70.41,189821,0
+OMCL.US,D,20181113,000000,70.72,70.87,69.08,69.89,278794,0
+OMCL.US,D,20181114,000000,70.49,70.73,68.82,69.19,799759,0
+OMCL.US,D,20181115,000000,68.97,71.46,68.09,70.95,289002,0
+OMCL.US,D,20181116,000000,70.3,73.13,69.9197,72.82,426896,0
+OMCL.US,D,20181119,000000,72.54,73.8,71.12,71.73,368063,0
+OMCL.US,D,20181120,000000,70.69,71.94,70.125,71.1,363151,0
+OMCL.US,D,20181121,000000,71.64,72.04,70.34,70.67,219866,0
+OMCL.US,D,20181123,000000,70.01,72.77,70.01,72.25,98083,0
+OMCL.US,D,20181126,000000,72.94,73.98,70.7613,72.75,313940,0
+OMCL.US,D,20181127,000000,72.5,73.62,71.68,72.99,245250,0
+OMCL.US,D,20181128,000000,73.53,77,72.66,76.24,472897,0
+OMCL.US,D,20181129,000000,76.26,77.2699,75.61,75.93,536405,0
+OMCL.US,D,20181130,000000,76.1,77.75,75.8,77.23,396675,0
+OMCL.US,D,20181203,000000,78.68,79.48,75.47,76.46,262470,0
+OMCL.US,D,20181204,000000,76.4,76.6212,74.49,74.72,517396,0
+OMCL.US,D,20181206,000000,73.67,75.2,69.3,70.59,977205,0
+OMCL.US,D,20181207,000000,71,72.76,68.95,69.83,435417,0
+OMCL.US,D,20181210,000000,69.78,71.53,69.2,70.55,299551,0
+OMCL.US,D,20181211,000000,71.26,71.86,69.75,69.89,333489,0
+OMCL.US,D,20181212,000000,70.71,71.52,70.19,70.34,300778,0
+OMCL.US,D,20181213,000000,70.78,71.21,69.21,69.29,224100,0
+OMCL.US,D,20181214,000000,68.89,68.89,65.79,66.28,392744,0
+OMCL.US,D,20181217,000000,66.07,66.265,62.86,63.63,460745,0
+OMCL.US,D,20181218,000000,64.15,64.76,63.08,63.75,381745,0
+OMCL.US,D,20181219,000000,63.8,64.11,61.03,61.93,552889,0
+OMCL.US,D,20181220,000000,61.92,62.02,59.46,60.59,561172,0
+OMCL.US,D,20181221,000000,60.62,61.29,58.2,58.42,697163,0
+OMCL.US,D,20181224,000000,57.84,58.51,56.96,56.97,92041,0
+OMCL.US,D,20181226,000000,57.46,59.53,57.02,59.39,329836,0
+OMCL.US,D,20181227,000000,58.76,60.22,57.69,60.22,300453,0
+OMCL.US,D,20181228,000000,60.19,61.72,59.85,60.48,276703,0
+OMCL.US,D,20181231,000000,61.03,61.73,60.27,61.24,227961,0
+OMCL.US,D,20190102,000000,60.26,60.85,59.32,59.95,305159,0
+OMCL.US,D,20190103,000000,59.28,59.7961,57.81,58.88,337133,0
+OMCL.US,D,20190104,000000,59.75,61.8,58.88,60.5,275595,0
+OMCL.US,D,20190107,000000,60.39,62.36,60.23,61.46,210502,0
+OMCL.US,D,20190108,000000,61.82,64.29,61.62,63.78,312820,0
+OMCL.US,D,20190109,000000,63.99,65.36,63.94,64.63,333371,0
+OMCL.US,D,20190110,000000,64.09,65.63,63.35,65.28,269393,0
+OMCL.US,D,20190111,000000,64.92,65.75,64,64.43,383924,0
+OMCL.US,D,20190114,000000,64.18,65.13,63.58,64.63,216412,0
+OMCL.US,D,20190115,000000,64.63,66.725,64.63,66.47,186035,0
+OMCL.US,D,20190116,000000,66.48,67.075,65.7,66.31,177327,0
+OMCL.US,D,20190117,000000,66.05,66.74,66.03,66.52,218672,0
+OMCL.US,D,20190118,000000,66.75,67.8,65.655,67.61,330393,0
+OMCL.US,D,20190122,000000,67.06,67.339,64.6,65.4,216869,0
+OMCL.US,D,20190123,000000,65.64,65.94,64,64.4,168594,0
+OMCL.US,D,20190124,000000,64.46,64.9687,64.005,64.68,125304,0
+OMCL.US,D,20190125,000000,65.08,66.33,64.825,66.07,141446,0
+OMCL.US,D,20190128,000000,65.53,65.62,63.62,63.92,214229,0
+OMCL.US,D,20190129,000000,63.94,64.35,62.46,62.84,212764,0
+OMCL.US,D,20190130,000000,63.34,63.61,62.4,63,206957,0
+OMCL.US,D,20190131,000000,62.92,66.22,62.92,65.13,254344,0
+OMCL.US,D,20190201,000000,65.5,65.7899,63.68,64.44,186814,0
+OMCL.US,D,20190204,000000,64.26,66.66,63.88,66.61,260445,0
+OMCL.US,D,20190205,000000,67.07,68.42,66.22,66.51,262517,0
+OMCL.US,D,20190206,000000,66.39,66.4,64.81,65.14,214057,0
+OMCL.US,D,20190207,000000,64.03,66.32,62.98,65.15,348536,0
+OMCL.US,D,20190208,000000,70.77,77.39,68.08,76.8,1722285,0
+OMCL.US,D,20190211,000000,77.32,80.35,76.88,79.05,567403,0
+OMCL.US,D,20190212,000000,78.55,79.81,77.85,78.81,820290,0
+OMCL.US,D,20190213,000000,79.2,79.52,77.05,78.91,431826,0
+OMCL.US,D,20190214,000000,78.37,81.2,78.065,80.5,458679,0
+OMCL.US,D,20190215,000000,80.69,82.95,80.68,82.52,404216,0
+OMCL.US,D,20190219,000000,81.84,83.35,81.1807,83,463658,0
+OMCL.US,D,20190220,000000,82.96,84.17,82.527,84.15,382663,0
+OMCL.US,D,20190221,000000,84.15,85.39,83.75,85.17,328277,0
+OMCL.US,D,20190222,000000,85.4,86.22,84.7,86.19,273230,0
+OMCL.US,D,20190225,000000,85.7,85.79,83.2,84.24,290604,0
+OMCL.US,D,20190226,000000,83.88,84.33,82.69,83.5,279147,0
+OMCL.US,D,20190227,000000,83.19,84.44,83.19,83.99,186120,0
+OMCL.US,D,20190228,000000,83.64,85.39,83.02,84.95,340810,0
+OMCL.US,D,20190301,000000,85.32,85.8258,84.34,85.23,519603,0
+OMCL.US,D,20190304,000000,85.84,86.87,84.015,84.88,305684,0
+OMCL.US,D,20190305,000000,84.87,85.54,83.53,84.27,585174,0
+OMCL.US,D,20190306,000000,84.43,84.43,81.31,81.69,393808,0
+OMCL.US,D,20190307,000000,81.68,83.29,81.26,82.3,438694,0
+OMCL.US,D,20190308,000000,81.99,83.37,80.74,83.35,339071,0
+OMCL.US,D,20190311,000000,83,84.18,82.05,83.98,299310,0
+OMCL.US,D,20190312,000000,83.96,84.71,83.02,83.95,290156,0
+OMCL.US,D,20190313,000000,84.08,85.525,83.87,84.91,346499,0
+OMCL.US,D,20190314,000000,84.47,85.66,84.28,84.6,264905,0
+OMCL.US,D,20190315,000000,84.58,85.06,83.85,84.74,646194,0
+OMCL.US,D,20190318,000000,84.77,85.21,82.61,83.31,405168,0
+OMCL.US,D,20190319,000000,83.7,85.34,82.4,84.45,235098,0
+OMCL.US,D,20190320,000000,84.32,85.23,82.71,82.78,311411,0
+OMCL.US,D,20190321,000000,82.33,84.95,81.82,84.77,792279,0
+OMCL.US,D,20190322,000000,84.27,84.82,79.87,79.97,270885,0
+OMCL.US,D,20190325,000000,79.7,80.11,77.865,79.75,283872,0
+OMCL.US,D,20190326,000000,80.32,82.03,79.77,80.72,239610,0
+OMCL.US,D,20190327,000000,80.43,81.525,78.41,80.06,228476,0
+OMCL.US,D,20190328,000000,80.25,81.2895,79.59,80.24,149126,0
+OMCL.US,D,20190329,000000,80.71,81.34,79.625,80.84,422903,0
+OMCL.US,D,20190401,000000,81.32,81.6,79.11,80.22,301127,0
+OMCL.US,D,20190402,000000,80.18,81.145,79.63,79.88,302198,0
+OMCL.US,D,20190403,000000,80.46,81.73,80.29,80.41,208056,0
+OMCL.US,D,20190404,000000,80.65,80.88,78.89,79.97,249081,0
+OMCL.US,D,20190405,000000,80.46,81.77,79.57,80.76,216957,0
+OMCL.US,D,20190408,000000,80.3,81.115,79.42,80.69,138719,0
+OMCL.US,D,20190409,000000,80.82,81.49,80.41,80.85,190536,0
+OMCL.US,D,20190410,000000,80.87,82.05,80.69,82.02,320207,0
+OMCL.US,D,20190411,000000,82.26,82.7,81.35,81.42,153788,0
+OMCL.US,D,20190412,000000,81.73,82.405,81.08,81.71,199786,0
+OMCL.US,D,20190415,000000,81.78,82.3057,80.2,80.96,168935,0
+OMCL.US,D,20190416,000000,81.4,81.98,77.43,77.81,258613,0
+OMCL.US,D,20190417,000000,77.64,77.64,70.06,71.67,673334,0
+OMCL.US,D,20190418,000000,71.53,72.91,70.391,71.38,451831,0
+OMCL.US,D,20190422,000000,71.49,72.3,70.83,72.1,360910,0
+OMCL.US,D,20190423,000000,72.88,75.88,72.58,75.29,653309,0
+OMCL.US,D,20190424,000000,75.29,79.365,75.02,77.45,551775,0
+OMCL.US,D,20190425,000000,76.77,79.08,75.91,77.38,483809,0
+OMCL.US,D,20190426,000000,80.05,82.65,76.93,78,722189,0
+OMCL.US,D,20190429,000000,78.27,81.51,76.795,81.03,542164,0
+OMCL.US,D,20190430,000000,80.99,81.84,78.98,80.36,456853,0
+OMCL.US,D,20190501,000000,80.55,81.2499,79.3401,80.49,508634,0
+OMCL.US,D,20190502,000000,80.05,81.97,79.63,81.86,223741,0
+OMCL.US,D,20190503,000000,82,84.41,81.65,83.07,241410,0
+OMCL.US,D,20190506,000000,81.76,83.98,80.46,83.79,298237,0
+OMCL.US,D,20190507,000000,83.11,83.94,80.51,81.62,300262,0
+OMCL.US,D,20190508,000000,81.62,83.41,81.16,82.29,244955,0
+OMCL.US,D,20190509,000000,81.51,82.66,80.78,81.79,249922,0
+OMCL.US,D,20190510,000000,81.64,82.63,80.55,82.41,277082,0
+OMCL.US,D,20190513,000000,81.2,81.38,79.56,80.01,238474,0
+OMCL.US,D,20190514,000000,80.05,82.09,79.8761,81.92,256730,0
+OMCL.US,D,20190515,000000,81.36,82.465,80.9108,81.95,162860,0
+OMCL.US,D,20190516,000000,82.03,82.68,80.825,81.18,261647,0
+OMCL.US,D,20190517,000000,80.42,81.14,79.92,80.23,200871,0
+OMCL.US,D,20190520,000000,79.99,81.06,79.23,80.25,225953,0
+OMCL.US,D,20190521,000000,80.66,82.24,80.095,81.78,341240,0
+OMCL.US,D,20190522,000000,81.33,81.94,79.82,81.75,122398,0
+OMCL.US,D,20190523,000000,80.97,81.49,79.17,79.57,234823,0
+OMCL.US,D,20190524,000000,80.04,81.26,79.72,81.1,160799,0
+OMCL.US,D,20190528,000000,81.12,82.48,80.3701,81.05,215490,0
+OMCL.US,D,20190529,000000,80.32,80.4576,78.38,79.29,136972,0
+OMCL.US,D,20190530,000000,79.64,80.9,78.97,79.76,173156,0
+OMCL.US,D,20190531,000000,78.73,79.935,78.4707,79.45,183739,0
+OMCL.US,D,20190603,000000,79.63,80.07,78.72,79.67,342619,0
+OMCL.US,D,20190604,000000,80.47,81.78,80.03,81.72,260563,0
+OMCL.US,D,20190605,000000,82.08,82.98,81.02,81.74,196507,0
+OMCL.US,D,20190606,000000,81.73,82.095,79.97,80.14,188278,0
+OMCL.US,D,20190607,000000,80.16,81.37,80.11,80.32,211234,0
+OMCL.US,D,20190610,000000,80.21,82.14,80.21,81.4,212705,0
+OMCL.US,D,20190611,000000,81.85,83.84,80.86,83.52,400183,0
+OMCL.US,D,20190612,000000,83.48,83.945,82.3972,83.44,210018,0
+OMCL.US,D,20190613,000000,84,84.05,81.5601,82.39,188666,0
+OMCL.US,D,20190614,000000,82.58,83.49,80.94,81.03,154324,0
+OMCL.US,D,20190617,000000,81.31,83.49,80.98,82.12,236368,0
+OMCL.US,D,20190618,000000,82.74,85.695,82.48,84.68,295448,0
+OMCL.US,D,20190619,000000,85.05,86.97,83.46,86.66,265341,0
+OMCL.US,D,20190620,000000,87.08,91.22,87,90.73,591320,0
+OMCL.US,D,20190621,000000,90.43,92.59,88.68,92.21,645607,0
+OMCL.US,D,20190624,000000,92.44,92.48,87.16,87.88,323796,0
+OMCL.US,D,20190625,000000,88.29,88.9852,85.82,86.39,356414,0
+OMCL.US,D,20190626,000000,86.46,87.0722,83.01,83.79,372009,0
+OMCL.US,D,20190627,000000,83.78,86.44,83.54,86.23,480825,0
+OMCL.US,D,20190628,000000,86.2,86.79,84.66,86.03,788260,0
+OMCL.US,D,20190701,000000,87.74,89.5,86.04,88.34,372084,0
+OMCL.US,D,20190702,000000,88.45,88.59,85.51,86.52,223235,0
+OMCL.US,D,20190703,000000,86.95,87.41,85.73,86.22,160527,0
+OMCL.US,D,20190705,000000,85.82,86.79,85,86.28,229455,0
+OMCL.US,D,20190708,000000,86.18,86.7,85.01,85.47,297804,0
+OMCL.US,D,20190709,000000,85.31,85.53,83.7,84.94,256367,0
+OMCL.US,D,20190710,000000,85.31,87.12,85.31,86.52,246112,0
+OMCL.US,D,20190711,000000,86.27,86.59,72.27,75.11,3097936,0
+OMCL.US,D,20190712,000000,74.79,74.79,67.3,68.61,1827639,0
+OMCL.US,D,20190715,000000,71.45,75.375,70.2518,74.23,1098205,0
+OMCL.US,D,20190716,000000,74.04,74.04,70.51,71.19,496023,0
+OMCL.US,D,20190717,000000,71.19,72.67,71.17,71.3,305445,0
+OMCL.US,D,20190718,000000,71,71.23,69.25,69.59,364544,0
+OMCL.US,D,20190719,000000,69.49,69.67,68.37,68.68,376136,0
+OMCL.US,D,20190722,000000,68.7,69.9,68.31,68.36,499640,0
+OMCL.US,D,20190723,000000,68.76,70.37,67.345,70.01,423460,0
+OMCL.US,D,20190724,000000,69.62,71.04,68.02,70.51,392896,0
+OMCL.US,D,20190725,000000,70.12,71.12,69.4,70.67,488147,0
+OMCL.US,D,20190726,000000,77.26,78,74.51,75.25,1093042,0
+OMCL.US,D,20190729,000000,74.98,77.23,73.45,73.59,522837,0
+OMCL.US,D,20190730,000000,72.77,74.39,72.77,74.33,397699,0
+OMCL.US,D,20190731,000000,74.7,76.445,73.21,75.21,603345,0
+OMCL.US,D,20190801,000000,75.33,76.54,72.89,73.91,568960,0
+OMCL.US,D,20190802,000000,73.38,73.66,70.37,71.29,308335,0
+OMCL.US,D,20190805,000000,70.7,70.7,68.29,69.58,299875,0
+OMCL.US,D,20190806,000000,69.75,71.13,68.61,69.62,258783,0
+OMCL.US,D,20190807,000000,68.95,69.65,67.41,69.29,195256,0
+OMCL.US,D,20190808,000000,69.94,72.53,68.69,72.06,249227,0
+OMCL.US,D,20190809,000000,71.54,71.78,70.25,70.38,159149,0
+OMCL.US,D,20190812,000000,69.915,72.06,69.7,70.6,156994,0
+OMCL.US,D,20190813,000000,70.41,72.266,70.13,71.55,152198,0
+OMCL.US,D,20190814,000000,70.08,70.4,68.86,69.17,383306,0
+OMCL.US,D,20190815,000000,69.48,70.51,68.88,69.97,167473,0
+OMCL.US,D,20190816,000000,70.18,71.11,70,70.5,297392,0
+OMCL.US,D,20190819,000000,71.45,71.825,70.04,70.77,281315,0
+OMCL.US,D,20190820,000000,70.47,71.4,70.12,70.69,207828,0
+OMCL.US,D,20190821,000000,71.31,72,70.65,71.02,164190,0
+OMCL.US,D,20190822,000000,71.33,73.28,70.63,72.55,447856,0
+OMCL.US,D,20190823,000000,72.2,74.13,70.51,70.94,359020,0
+OMCL.US,D,20190826,000000,71.28,72.635,70.78,72,183471,0
+OMCL.US,D,20190827,000000,72.73,73,70.24,70.39,335290,0
+OMCL.US,D,20190828,000000,70.36,71.95,69.4,71.87,180894,0
+OMCL.US,D,20190829,000000,72.3,72.94,71.21,71.95,155768,0
+OMCL.US,D,20190830,000000,72.13,72.9,71.06,71.8,151484,0
+OMCL.US,D,20190903,000000,71.21,72.215,69.05,69.84,212746,0
+OMCL.US,D,20190904,000000,70.85,70.85,68.54,68.86,183459,0
+OMCL.US,D,20190905,000000,69.46,72.58,69.03,71.85,264718,0
+OMCL.US,D,20190906,000000,72.25,73.8,71.85,72.81,272758,0
+OMCL.US,D,20190909,000000,72.56,73.555,71.49,71.85,371405,0
+OMCL.US,D,20190910,000000,71.41,73.64,70.915,72.06,247521,0
+OMCL.US,D,20190911,000000,72.21,74.8,71.44,74.79,285559,0
+OMCL.US,D,20190912,000000,74.98,75.66,71.9701,72.79,329486,0
+OMCL.US,D,20190913,000000,73.23,74.51,73,73.72,205860,0
+OMCL.US,D,20190916,000000,72.85,74.4,72.26,72.41,231136,0
+OMCL.US,D,20190917,000000,72.42,74.67,72.35,74.36,175383,0
+OMCL.US,D,20190918,000000,74.54,74.77,72.975,73.64,248263,0
+OMCL.US,D,20190919,000000,74,74.915,73.305,73.59,220358,0
+OMCL.US,D,20190920,000000,73.51,74.55,73.02,74.41,373838,0
+OMCL.US,D,20190923,000000,74.03,74.26,73.19,73.92,214693,0
+OMCL.US,D,20190924,000000,74.15,74.8,72.06,72.75,248012,0
+OMCL.US,D,20190925,000000,72.72,74.35,71.94,74,153984,0
+OMCL.US,D,20190926,000000,73.89,74.57,72.836,73.115,233363,0
+OMCL.US,D,20190927,000000,73.89,73.89,70.125,71.12,287114,0
+OMCL.US,D,20190930,000000,71.48,73.19,70.57,72.27,298968,0
+OMCL.US,D,20191001,000000,72.67,73.65,71.935,72.22,229103,0
+OMCL.US,D,20191002,000000,71.9,72.15,69.9206,70.93,201626,0
+OMCL.US,D,20191003,000000,70.93,73.255,70.35,72.55,192166,0
+OMCL.US,D,20191004,000000,72.85,73.73,71.75,73.2,167820,0
+OMCL.US,D,20191007,000000,72.87,73.71,72.55,72.94,180415,0
+OMCL.US,D,20191008,000000,72.11,73.41,71.36,72.54,256441,0
+OMCL.US,D,20191009,000000,72.91,73.61,72.39,73.27,248407,0
+OMCL.US,D,20191010,000000,73.4,73.97,72.64,73.86,158985,0
+OMCL.US,D,20191011,000000,74.66,76.24,74.28,74.34,192643,0
+OMCL.US,D,20191014,000000,73.89,74.49,73.28,73.82,96225,0
+OMCL.US,D,20191015,000000,74.45,74.9,73.68,74.24,222884,0
+OMCL.US,D,20191016,000000,74.17,75.259,73.88,74.86,154546,0
+OMCL.US,D,20191017,000000,75.07,76.927,75.03,76.19,245041,0
+OMCL.US,D,20191018,000000,75.87,77.07,74.48,76.07,221525,0
+OMCL.US,D,20191021,000000,76.84,78.27,76.58,77.72,307269,0
+OMCL.US,D,20191022,000000,77.45,77.48,73.86,74.92,236396,0
+OMCL.US,D,20191023,000000,74.51,75,73.11,73.72,188942,0
+OMCL.US,D,20191024,000000,74.06,76,73.175,75.66,222989,0
+OMCL.US,D,20191025,000000,78,78,69.365,71,965814,0
+OMCL.US,D,20191028,000000,71.44,71.8,69.87,70.15,512624,0
+OMCL.US,D,20191029,000000,69.99,72.66,69.81,72.29,507684,0
+OMCL.US,D,20191030,000000,72.53,72.7,71.47,72.27,237481,0
+OMCL.US,D,20191031,000000,71.79,71.79,68.78,70.39,340036,0
+OMCL.US,D,20191101,000000,70.84,72.59,70.45,71.03,270974,0
+OMCL.US,D,20191104,000000,71.43,75,71.01,73.615,278980,0
+OMCL.US,D,20191105,000000,73.91,75.23,73.88,74.19,147380,0
+OMCL.US,D,20191106,000000,74.23,74.73,73.58,74.4,152468,0
+OMCL.US,D,20191107,000000,74.58,75.61,74.125,74.42,135089,0
+OMCL.US,D,20191108,000000,74.42,75.53,73.8,74.87,140855,0
+OMCL.US,D,20191111,000000,74.28,74.77,72.75,73.13,124444,0
+OMCL.US,D,20191112,000000,72.84,74.15,72.705,73.15,160216,0
+OMCL.US,D,20191113,000000,72.6,73.15,71.665,72.09,269917,0
+OMCL.US,D,20191114,000000,72.35,74.1,71.63,73.89,161594,0
+OMCL.US,D,20191115,000000,74.54,75.81,74.45,74.99,208519,0
+OMCL.US,D,20191118,000000,74.52,75,71.74,71.85,183830,0
+OMCL.US,D,20191119,000000,71.96,76,71.76,75.65,290587,0
+OMCL.US,D,20191120,000000,75.57,76.75,74.01,75.64,304384,0
+OMCL.US,D,20191121,000000,76.32,79.44,76.06,79.22,331869,0
+OMCL.US,D,20191122,000000,79.61,80.51,77.86,79.16,225733,0
+OMCL.US,D,20191125,000000,79.2,81.9509,78.9,81.09,319131,0
+OMCL.US,D,20191126,000000,80.8,81.93,80.257,80.91,209652,0
+OMCL.US,D,20191127,000000,81.34,81.65,80.21,81.01,133195,0
+OMCL.US,D,20191129,000000,80.3,81.345,79.65,79.99,79334,0
+OMCL.US,D,20191202,000000,79.78,80.39,78.56,80.34,316661,0
+OMCL.US,D,20191203,000000,79.31,80.07,78.81,79.23,338926,0
+OMCL.US,D,20191204,000000,80.09,81.12,79.06,80.81,362540,0
+OMCL.US,D,20191205,000000,80.84,81.45,80.18,80.36,292431,0
+OMCL.US,D,20191206,000000,80.69,81.79,80.04,81.52,194846,0
+OMCL.US,D,20191209,000000,80.47,80.58,79.47,79.97,206963,0
+OMCL.US,D,20191210,000000,80.14,82.5,79.78,82.13,184598,0
+OMCL.US,D,20191211,000000,82.85,83.69,81.36,81.66,176505,0
+OMCL.US,D,20191212,000000,82.02,82.99,80.28,80.92,204793,0
+OMCL.US,D,20191213,000000,80.95,81,79.47,79.69,135990,0
+OMCL.US,D,20191216,000000,80.12,81.58,79.97,80.18,193495,0
+OMCL.US,D,20191217,000000,80.66,80.66,79.25,80.1,130898,0
+OMCL.US,D,20191218,000000,80.3,81.4,80.22,81.1,137170,0
+OMCL.US,D,20191219,000000,81.48,82.15,80.5,82.1,142846,0
+OMCL.US,D,20191220,000000,82.43,82.91,82.05,82.06,717485,0
+OMCL.US,D,20191223,000000,82.09,83.83,81.78,83.11,161072,0
+OMCL.US,D,20191224,000000,82.89,83.007,82.25,82.49,51744,0
+OMCL.US,D,20191226,000000,82.93,83.08,82.21,82.69,57145,0
+OMCL.US,D,20191227,000000,82.81,83.01,81.94,82.47,118073,0
+OMCL.US,D,20191230,000000,82.5,82.67,81.61,81.83,125591,0
+OMCL.US,D,20191231,000000,81.82,82.82,81.65,81.72,151550,0
+OMCL.US,D,20200102,000000,82,82.11,80.655,81.59,267427,0
+OMCL.US,D,20200103,000000,80.8,82.38,80.05,82.19,209176,0
+OMCL.US,D,20200106,000000,81.25,83.34,80.89,82.97,149318,0
+OMCL.US,D,20200107,000000,82.71,82.71,80.95,81.21,146789,0
+OMCL.US,D,20200108,000000,81.33,82.35,80.97,81.66,144609,0
+OMCL.US,D,20200109,000000,82.19,82.29,80.93,81.32,242448,0
+OMCL.US,D,20200110,000000,81.69,82.525,80.87,81.56,147699,0
+OMCL.US,D,20200113,000000,81.43,83.455,81.16,83.39,185949,0
+OMCL.US,D,20200114,000000,82.84,84.544,82.49,83.78,348667,0
+OMCL.US,D,20200115,000000,83.51,85.78,83.51,85.45,201511,0
+OMCL.US,D,20200116,000000,86.08,87.68,86,87.52,201085,0
+OMCL.US,D,20200117,000000,88.12,89.15,85.84,85.93,239309,0
+OMCL.US,D,20200121,000000,85.48,87.07,85.33,86.98,147984,0
+OMCL.US,D,20200122,000000,87.18,87.86,86.71,86.72,121596,0
+OMCL.US,D,20200123,000000,86.62,86.795,85.55,86.15,218537,0
+OMCL.US,D,20200124,000000,86.39,86.39,83.72,84.05,155527,0
+OMCL.US,D,20200127,000000,82.56,84.33,81.881,83.39,254418,0
+OMCL.US,D,20200128,000000,84.08,85.55,83.925,84.48,145915,0
+OMCL.US,D,20200129,000000,84.31,84.89,83.68,84.04,85624,0
+OMCL.US,D,20200130,000000,83.52,84.28,82.375,84.16,114367,0
+OMCL.US,D,20200131,000000,84.5,84.58,81.05,81.28,217877,0
+OMCL.US,D,20200203,000000,81.48,83.8,81.48,82.24,202047,0
+OMCL.US,D,20200204,000000,83.33,84.39,82.94,83.38,132850,0
+OMCL.US,D,20200205,000000,84.36,86.97,83.6,86.91,230175,0
+OMCL.US,D,20200206,000000,86.91,87.89,85.76,87.33,265345,0
+OMCL.US,D,20200207,000000,86.75,94.85,84.1,85.73,392508,0
+OMCL.US,D,20200210,000000,85.24,87.63,84.35,87.47,160864,0
+OMCL.US,D,20200211,000000,88.33,89.83,87.9644,88.94,200746,0
+OMCL.US,D,20200212,000000,89.06,89.5,87.31,88.22,146369,0
+OMCL.US,D,20200213,000000,87.72,90.26,87.495,90.19,192150,0
+OMCL.US,D,20200214,000000,90,90.42,88.9,90.05,353182,0
+OMCL.US,D,20200218,000000,88.53,89.99,85.2,87.79,195540,0
+OMCL.US,D,20200219,000000,87.89,88.81,87.63,88.47,224135,0
+OMCL.US,D,20200220,000000,88.01,88.87,87.51,88.48,146745,0
+OMCL.US,D,20200221,000000,88.24,88.265,86.88,88.13,152199,0
+OMCL.US,D,20200224,000000,85.01,87.89,85.01,87.29,165988,0
+OMCL.US,D,20200225,000000,87.11,87.84,85.08,85.2,272628,0
+OMCL.US,D,20200226,000000,85.68,86.265,84.06,84.94,270815,0
+OMCL.US,D,20200227,000000,83.1,85.9,81.35,81.52,249837,0
+OMCL.US,D,20200228,000000,79.9,82.8,78.28,81.47,361731,0
+OMCL.US,D,20200302,000000,81.86,84.44,81.09,83.2,258780,0
+OMCL.US,D,20200303,000000,83,84.45,78.75,81.15,234398,0
+OMCL.US,D,20200304,000000,82.61,84.53,81.68,84.4,233465,0
+OMCL.US,D,20200305,000000,82.29,85.84,82.215,84.95,234859,0
+OMCL.US,D,20200306,000000,82.42,85.12,80.4,82.96,173558,0
+OMCL.US,D,20200309,000000,78.48,82.24,77.05,80.44,356750,0
+OMCL.US,D,20200310,000000,82.31,82.67,78.44,80.96,347668,0
+OMCL.US,D,20200311,000000,79.27,79.57,75.75,77.41,352167,0
+OMCL.US,D,20200312,000000,73.02,73.4351,64.87,65.5,418519,0
+OMCL.US,D,20200313,000000,68.23,74.83,64.51,74.48,545836,0
+OMCL.US,D,20200316,000000,59.68,68.07,59.68,65.19,304971,0
+OMCL.US,D,20200317,000000,65.97,68.06,62.4,64.58,432340,0
+OMCL.US,D,20200318,000000,61.05,64.93,58.85,62.47,393769,0
+OMCL.US,D,20200319,000000,62.29,63.535,58.4,60.1,493301,0
+OMCL.US,D,20200320,000000,60.5,62.2,54.24,55.41,576457,0
+OMCL.US,D,20200323,000000,55.77,59.37,54.32,58.42,329415,0
+OMCL.US,D,20200324,000000,59.88,64.93,59.88,63.61,345397,0
+OMCL.US,D,20200325,000000,63.55,65.6599,60.5,63.18,294917,0
+OMCL.US,D,20200326,000000,63.17,65.97,58.69,61.57,415232,0
+OMCL.US,D,20200327,000000,59.78,60.44,56.01,56.85,422637,0
+OMCL.US,D,20200330,000000,57.43,64.39,56.86,63.94,506130,0
+OMCL.US,D,20200331,000000,63.73,65.95,62,65.58,326936,0
+OMCL.US,D,20200401,000000,63.02,64.115,60.85,62.19,327231,0
+OMCL.US,D,20200402,000000,61.63,68.61,60.66,67.31,446749,0
+OMCL.US,D,20200403,000000,66.91,68.43,64.23,65.23,787601,0
+OMCL.US,D,20200406,000000,67.33,68.4,65.86,67.23,404083,0
+OMCL.US,D,20200407,000000,68.3,69.32,66.38,67.88,479178,0
+OMCL.US,D,20200408,000000,68.78,71.64,66.6625,70.98,217894,0
+OMCL.US,D,20200409,000000,71,73.94,68.49,69.71,313467,0
+OMCL.US,D,20200413,000000,69,70.64,67.41,68.87,524215,0
+OMCL.US,D,20200414,000000,70.57,71.42,68.9,69.12,498652,0
+OMCL.US,D,20200415,000000,66.8,71.51,66.8,70.76,309935,0
+OMCL.US,D,20200416,000000,70.98,71.48,67.82,70.54,296526,0
+OMCL.US,D,20200417,000000,71.61,73.18,70.7,72.99,263488,0
+OMCL.US,D,20200420,000000,71.51,74.42,71.26,72.52,185052,0
+OMCL.US,D,20200421,000000,70.94,71.42,69.17,69.62,283258,0
+OMCL.US,D,20200422,000000,70.87,71.53,68.51,69.55,425097,0
+OMCL.US,D,20200423,000000,70,70.99,69.045,70.69,186365,0
+OMCL.US,D,20200424,000000,70.44,70.8,68.64,69.32,439308,0
+OMCL.US,D,20200427,000000,70.23,72,69.155,71.47,232397,0
+OMCL.US,D,20200428,000000,72.43,72.43,69.51,70.69,232940,0
+OMCL.US,D,20200429,000000,72.74,75.9,71.3,74.43,321105,0
+OMCL.US,D,20200430,000000,73.33,74.6154,71.91,72.9,262797,0
+OMCL.US,D,20200501,000000,71.77,72.82,70.46,71.87,251893,0
+OMCL.US,D,20200504,000000,71.3,71.87,70.41,71.63,217424,0
+OMCL.US,D,20200505,000000,72.09,74.43,71.47,72.31,164799,0
+OMCL.US,D,20200506,000000,72.71,74.8,71.37,72.67,356060,0
+OMCL.US,D,20200507,000000,73.74,74.43,71.325,73.06,287135,0
+OMCL.US,D,20200508,000000,74.99,74.99,67.07,68.26,695309,0
+OMCL.US,D,20200511,000000,67.88,71.19,67.58,68.89,383394,0
+OMCL.US,D,20200512,000000,69.14,69.68,63.74,63.74,364840,0
+OMCL.US,D,20200513,000000,63.51,63.51,58.88,59.36,493690,0
+OMCL.US,D,20200514,000000,58.56,60.48,56.16,60.39,640897,0
+OMCL.US,D,20200515,000000,60.8,64.5,60.52,62.63,578212,0
+OMCL.US,D,20200518,000000,64,66.08,64,64.85,345215,0
+OMCL.US,D,20200519,000000,64.68,65.59,63.91,64,304890,0
+OMCL.US,D,20200520,000000,65.07,65.76,63.95,64.72,220784,0
+OMCL.US,D,20200521,000000,64.35,65.15,63.14,64.53,193830,0
+OMCL.US,D,20200522,000000,64.85,65.79,64.2,65.64,122454,0
+OMCL.US,D,20200526,000000,67.36,68.67,66.28,68.11,292096,0
+OMCL.US,D,20200527,000000,68.88,69.64,66.18,69.3,243051,0
+OMCL.US,D,20200528,000000,70.1,70.73,67.72,67.96,349204,0
+OMCL.US,D,20200529,000000,67.8,68.04,64.55,66.91,373508,0
+OMCL.US,D,20200601,000000,66.5,67.83,65.61,66.9,312238,0
+OMCL.US,D,20200602,000000,66.81,68.36,65.885,67.98,291234,0
+OMCL.US,D,20200603,000000,68.72,69.48,68.17,68.34,185998,0
+OMCL.US,D,20200604,000000,67.8,68.79,66.115,66.96,365319,0
+OMCL.US,D,20200605,000000,68.81,73.18,66.9179,72.33,511724,0
+OMCL.US,D,20200608,000000,72.61,73.02,71.14,71.78,313395,0
+OMCL.US,D,20200609,000000,71.41,71.62,69.82,70.04,218630,0
+OMCL.US,D,20200610,000000,70.12,70.43,67.54,67.82,221301,0
+OMCL.US,D,20200611,000000,65.97,65.97,64.12,64.52,314435,0
+OMCL.US,D,20200612,000000,66.39,66.39,63,64.22,254697,0
+OMCL.US,D,20200615,000000,62.66,66.725,62.51,66.09,199865,0
+OMCL.US,D,20200616,000000,68.38,68.73,66.64,67.84,215430,0
+OMCL.US,D,20200617,000000,68.38,70.46,67.77,69.5,283893,0
+OMCL.US,D,20200618,000000,68.39,70.36,67.47,69.88,309886,0
+OMCL.US,D,20200619,000000,71,73.52,68.34,69.295,698012,0
+OMCL.US,D,20200622,000000,68.9,71.69,68.5171,71.56,299296,0
+OMCL.US,D,20200623,000000,71.72,72.13,70.01,70.915,320965,0
+OMCL.US,D,20200624,000000,70.04,70.839,68.05,68.48,248389,0
+OMCL.US,D,20200625,000000,68.32,68.6499,67.04,68.45,206132,0
+OMCL.US,D,20200626,000000,67.83,68.175,65.34,65.43,557543,0
+OMCL.US,D,20200629,000000,66.34,69.42,65.74,68.65,327741,0
+OMCL.US,D,20200630,000000,68.39,70.87,68.01,70.62,313287,0
+OMCL.US,D,20200701,000000,70.94,72,68.205,68.59,375872,0
+OMCL.US,D,20200702,000000,69.44,70,66.58,66.91,293523,0
+OMCL.US,D,20200706,000000,68.18,68.26,66.65,66.76,355753,0
+OMCL.US,D,20200707,000000,67.39,68.215,66.22,66.24,399794,0
+OMCL.US,D,20200708,000000,66.01,67.615,63.8,65.12,344452,0
+OMCL.US,D,20200709,000000,65.26,65.89,63.92,64.77,283951,0
+OMCL.US,D,20200710,000000,65.22,65.84,64.6,64.83,138026,0
+OMCL.US,D,20200713,000000,65.68,66.24,63.62,63.7,218302,0
+OMCL.US,D,20200714,000000,63.32,63.75,62.24,63.15,249368,0
+OMCL.US,D,20200715,000000,64.39,67.18,64.2415,66.8,253002,0
+OMCL.US,D,20200716,000000,66.55,66.85,65.13,66.03,146821,0
+OMCL.US,D,20200717,000000,65.92,67.31,65.92,67.18,191759,0
+OMCL.US,D,20200720,000000,67.46,67.73,66.22,67.57,181931,0
+OMCL.US,D,20200721,000000,68.09,68.725,67.65,68.21,238815,0
+OMCL.US,D,20200722,000000,68.06,68.6,66.89,67.2,218298,0
+OMCL.US,D,20200723,000000,66.92,68.57,65.21,67.35,314792,0
+OMCL.US,D,20200724,000000,67.71,68.37,66.1,66.29,208414,0
+OMCL.US,D,20200727,000000,66.12,67.54,65.64,66.6,508021,0
+OMCL.US,D,20200728,000000,66.94,70.22,66.84,68.95,590054,0
+OMCL.US,D,20200729,000000,70.33,75.79,67.5449,72.65,635357,0
+OMCL.US,D,20200730,000000,71.38,72.005,69.76,71.33,259247,0
+OMCL.US,D,20200731,000000,71.13,72.04,69.29,70.29,286300,0
+OMCL.US,D,20200803,000000,70.75,70.75,69.22,70.22,165369,0
+OMCL.US,D,20200804,000000,70.32,70.62,68.0061,68.3,284398,0
+OMCL.US,D,20200805,000000,68.73,69.34,67.73,68.09,224137,0
+OMCL.US,D,20200806,000000,67.99,68.49,67.53,68.04,171526,0
+OMCL.US,D,20200807,000000,67.96,68.6,67.3,68.59,168577,0
+OMCL.US,D,20200810,000000,68.82,69.01,67.87,68.78,208554,0
+OMCL.US,D,20200811,000000,69.42,70.84,68.93,69.82,220703,0
+OMCL.US,D,20200812,000000,70.65,72.99,70.52,71.43,263157,0
+OMCL.US,D,20200813,000000,71.32,72.51,70.95,71.73,271574,0
+OMCL.US,D,20200814,000000,71.05,71.07,69.82,70.29,220630,0
+OMCL.US,D,20200817,000000,69.86,70.01,67.9,69.11,251079,0
+OMCL.US,D,20200818,000000,69.1,69.4,66.765,68.02,605843,0
+OMCL.US,D,20200819,000000,68.28,68.89,67.38,68.04,2235658,0
+OMCL.US,D,20200820,000000,67.85,68.6,66.85,66.95,416638,0
+OMCL.US,D,20200821,000000,67,68.2,66.04,67,230681,0
+OMCL.US,D,20200824,000000,67.56,68.22,66.79,68.02,267036,0
+OMCL.US,D,20200825,000000,68.25,69.13,67.68,68.45,392872,0
+OMCL.US,D,20200826,000000,68.15,68.15,66.37,67.06,268690,0
+OMCL.US,D,20200827,000000,67.21,69.08,66.65,68.38,370504,0
+OMCL.US,D,20200828,000000,68.96,68.97,67.61,67.87,157084,0
+OMCL.US,D,20200831,000000,67.65,69.08,66.43,66.68,276719,0
+OMCL.US,D,20200901,000000,66.55,67.96,66.2,67.93,240769,0
+OMCL.US,D,20200902,000000,67.99,70.79,67.93,70.75,201128,0
+OMCL.US,D,20200903,000000,70.37,70.74,68.815,70.18,314195,0
+OMCL.US,D,20200904,000000,70.57,70.89,68.35,69.86,348563,0
+OMCL.US,D,20200908,000000,69.3,69.81,68.43,69.46,286915,0
+OMCL.US,D,20200909,000000,69.81,71.775,69.41,71.45,289222,0
+OMCL.US,D,20200910,000000,71.82,73.515,71.29,72.81,398374,0
+OMCL.US,D,20200911,000000,73.23,73.78,71.23,71.86,325554,0
+OMCL.US,D,20200914,000000,72.02,73.91,71.22,73.77,270182,0
+OMCL.US,D,20200915,000000,74,75.1,73.57,74.72,249974,0
+OMCL.US,D,20200916,000000,75.04,76.63,74.22,76.06,296658,0
+OMCL.US,D,20200917,000000,75.25,77.43,74.09,76.84,344049,0
+OMCL.US,D,20200918,000000,77.78,78.19,76.04,77.12,717534,0
+OMCL.US,D,20200921,000000,75.82,76.53,73.12,73.63,386727,0
+OMCL.US,D,20200922,000000,70.3,71.25,67.66,70.78,892519,0
+OMCL.US,D,20200923,000000,70.75,72.13,70.15,70.16,3017824,0
+OMCL.US,D,20200924,000000,70.63,71.5,69.16,70.71,487086,0
+OMCL.US,D,20200925,000000,70.29,71.73,69.95,71.34,255016,0
+OMCL.US,D,20200928,000000,71.8,72.79,71.34,71.65,447059,0
+OMCL.US,D,20200929,000000,71.73,72.905,71.105,72.5,378976,0
+OMCL.US,D,20200930,000000,72.77,75.52,72.35,74.66,428403,0
+OMCL.US,D,20201001,000000,75.22,76.26,74.26,75.05,442414,0
+OMCL.US,D,20201002,000000,73.46,75.12,72.8,73.85,313765,0
+OMCL.US,D,20201005,000000,74.41,75.89,69.015,74.5,218066,0
+OMCL.US,D,20201006,000000,75.32,77.63,74.46,76.46,447811,0
+OMCL.US,D,20201007,000000,77.24,78.23,76.33,77.68,313148,0
+OMCL.US,D,20201008,000000,78.62,79.84,78.25,79.7,299381,0
+OMCL.US,D,20201009,000000,80,80.16,79,79.54,142906,0
+OMCL.US,D,20201012,000000,80.03,81.45,79.555,81.01,157422,0
+OMCL.US,D,20201013,000000,80.74,81.7,79.7,79.94,230359,0
+OMCL.US,D,20201014,000000,80.49,82.45,80.49,81.75,492924,0
+OMCL.US,D,20201015,000000,81.37,83.02,79.51,82.68,718082,0
+OMCL.US,D,20201016,000000,83.11,83.6,81.11,82.47,729561,0
+OMCL.US,D,20201019,000000,82.79,83.21,79,79.6,771318,0
+OMCL.US,D,20201020,000000,80.15,81.33,78.13,80.7,733292,0
+OMCL.US,D,20201021,000000,81.11,82.93,80.045,81.74,703205,0
+OMCL.US,D,20201022,000000,82.5,85,81.325,83.63,1091949,0
+OMCL.US,D,20201023,000000,83.75,84.58,82.96,84.47,854083,0
+OMCL.US,D,20201026,000000,83.27,84.21,83.14,84.1,352126,0
+OMCL.US,D,20201027,000000,84.04,86.76,83.24,85.59,706392,0
+OMCL.US,D,20201028,000000,85.57,90.74,82.01,86.04,1219588,0
+OMCL.US,D,20201029,000000,85.98,89.205,83.985,88.75,509752,0
+OMCL.US,D,20201030,000000,88.07,89.34,85.85,86.55,492989,0
+OMCL.US,D,20201102,000000,87.26,88.57,86,87.62,404447,0
+OMCL.US,D,20201103,000000,88.5,90.6,88.4,89.52,592916,0
+OMCL.US,D,20201104,000000,89.87,90.75,88.425,89.07,317749,0
+OMCL.US,D,20201105,000000,90.08,91.99,89.4977,91.68,331614,0
+OMCL.US,D,20201106,000000,92,93.07,90.6,91.77,323016,0
+OMCL.US,D,20201109,000000,94.71,97.26,93.385,93.83,453452,0
+OMCL.US,D,20201110,000000,94.16,98.18,93.44,97.41,480686,0
+OMCL.US,D,20201111,000000,97.37,97.6,95.74,96.66,350116,0
+OMCL.US,D,20201112,000000,96.27,98.7,96.07,98.52,410862,0
+OMCL.US,D,20201113,000000,98.9,99.325,96.605,98.42,509770,0
+OMCL.US,D,20201116,000000,99.54,100.14,98.495,100.14,477151,0
+OMCL.US,D,20201117,000000,99.37,103.17,98.08,102.28,579185,0
+OMCL.US,D,20201118,000000,102.05,103.57,101.31,102,486294,0
+OMCL.US,D,20201119,000000,102.2,103.17,101.01,103.03,406849,0
+OMCL.US,D,20201120,000000,102.17,105.05,101.6,104.92,416743,0
+OMCL.US,D,20201123,000000,106,107.865,104.66,106.94,666341,0
+OMCL.US,D,20201124,000000,107.94,108.32,105.06,107.75,349422,0
+OMCL.US,D,20201125,000000,107.92,108.5,104.55,106.79,338098,0
+OMCL.US,D,20201127,000000,109.815,109.815,104.52,106.57,157840,0
+OMCL.US,D,20201130,000000,105.86,106.73,104.13,104.85,479591,0
+OMCL.US,D,20201201,000000,105.57,107.35,105.19,107.06,376613,0
+OMCL.US,D,20201202,000000,106.64,108.5,106.02,108.18,444925,0
+OMCL.US,D,20201203,000000,105.78,106.86,101.94,104.39,763138,0
+OMCL.US,D,20201204,000000,104.98,109.49,104.38,109.11,497463,0
+OMCL.US,D,20201207,000000,108.17,109.25,106.51,107.67,521676,0
+OMCL.US,D,20201208,000000,108.18,111.29,107.91,109.88,799687,0
+OMCL.US,D,20201209,000000,124.5,125,114.7,115.39,3685007,0
+OMCL.US,D,20201210,000000,114,117.2,112.295,116.76,540206,0
+OMCL.US,D,20201211,000000,115.82,116.735,114.23,115.3,675459,0
+OMCL.US,D,20201214,000000,115.41,116.59,113.73,114.23,355098,0
+OMCL.US,D,20201215,000000,115.08,115.23,112.99,115.14,389725,0
+OMCL.US,D,20201216,000000,115.16,116.48,113.6,115.52,507027,0
+OMCL.US,D,20201217,000000,115.75,116.9,115.18,115.93,360293,0
+OMCL.US,D,20201218,000000,115.57,117,113.44,114.23,1217549,0
+OMCL.US,D,20201221,000000,113.07,115.85,112.06,114.91,512476,0
+OMCL.US,D,20201222,000000,116.39,119.075,115.52,118.45,369432,0
+OMCL.US,D,20201223,000000,118.78,119.6232,118.13,118.68,156246,0
+OMCL.US,D,20201224,000000,119.38,119.38,117.09,118.16,79673,0
+OMCL.US,D,20201228,000000,118.93,119.31,116.916,117.17,246798,0
+OMCL.US,D,20201229,000000,117.79,117.79,113.01,116.9,178878,0
+OMCL.US,D,20201230,000000,117.34,120.005,117.34,118.44,132961,0
+OMCL.US,D,20201231,000000,118.39,121.06,117.07,120.02,324179,0
+OMCL.US,D,20210104,000000,119.62,121.6,115.78,119.25,502570,0
+OMCL.US,D,20210105,000000,118.56,120.78,118.4083,119.05,578438,0
+OMCL.US,D,20210106,000000,119.55,121.56,117.8756,120.52,564719,0
+OMCL.US,D,20210107,000000,120.46,123.36,119.94,122.78,294080,0
+OMCL.US,D,20210108,000000,123.73,124.38,120.39,121.07,494903,0
+OMCL.US,D,20210111,000000,119.69,122.94,117.8,118.86,332437,0
+OMCL.US,D,20210112,000000,118.98,121.53,118.74,120.94,292981,0
+OMCL.US,D,20210113,000000,122.65,124.31,117.67,117.78,645012,0
+OMCL.US,D,20210114,000000,119.2,122.11,118.785,121.75,709191,0
+OMCL.US,D,20210115,000000,121.17,121.81,119.08,120.67,238812,0
+OMCL.US,D,20210119,000000,121.5,122.99,120.125,121.62,310467,0
+OMCL.US,D,20210120,000000,123.58,124.99,121.7626,122.72,275804,0
+OMCL.US,D,20210121,000000,123.27,123.4407,120.41,120.42,351057,0
+OMCL.US,D,20210122,000000,119.52,123.35,119.52,123.23,272085,0
+OMCL.US,D,20210125,000000,123.05,127.82,122.14,127.3,590547,0
+OMCL.US,D,20210126,000000,127.4,128.41,124.67,126.23,227461,0
+OMCL.US,D,20210127,000000,123.85,124.47,118.6825,119.68,509752,0
+OMCL.US,D,20210128,000000,119.97,124.49,118.15,118.98,475521,0
+OMCL.US,D,20210129,000000,118.36,118.98,116.07,117.8,338241,0
+OMCL.US,D,20210201,000000,118.26,122.37,116.8,122.04,505692,0
+OMCL.US,D,20210202,000000,129.07,137.99,125,126.08,894799,0
+OMCL.US,D,20210203,000000,126,127.78,123.251,126.35,380851,0
+OMCL.US,D,20210204,000000,125.06,128.13,122.8542,124.9,307273,0
+OMCL.US,D,20210205,000000,126.21,128.92,124.97,128.24,324143,0
+OMCL.US,D,20210208,000000,128.3,130,127.65,129.28,217431,0
+OMCL.US,D,20210209,000000,129.63,133.57,128.2,132.16,387879,0
+OMCL.US,D,20210210,000000,132.58,133.82,131.11,132.09,201173,0
+OMCL.US,D,20210211,000000,132.26,133.2876,130.32,132.14,237770,0
+OMCL.US,D,20210212,000000,131.45,133.8,131.02,133.8,170975,0
+OMCL.US,D,20210216,000000,133.09,134.98,130.7216,132.95,295229,0
+OMCL.US,D,20210217,000000,131.72,132.85,129.68,131.34,228486,0
+OMCL.US,D,20210218,000000,130.15,132.04,128.55,129.76,215778,0
+OMCL.US,D,20210219,000000,129.84,132.6,128.05,130.93,269910,0
+OMCL.US,D,20210222,000000,130.26,131.62,125.08,128.47,187999,0
+OMCL.US,D,20210223,000000,127.58,130.36,125.03,130.05,251271,0
+OMCL.US,D,20210224,000000,130.46,131.98,129.51,130.87,212563,0
+OMCL.US,D,20210225,000000,130.89,131.13,126.33,127.2,248081,0
+OMCL.US,D,20210226,000000,127.71,129,124.67,126.9,229620,0
+OMCL.US,D,20210301,000000,128.72,130.74,127.51,129.4,197708,0
+OMCL.US,D,20210302,000000,129.02,129.06,127.01,127.02,189765,0
+OMCL.US,D,20210303,000000,127.69,127.69,123.79,125.46,185439,0
+OMCL.US,D,20210304,000000,125.11,125.775,121.81,122.02,392478,0
+OMCL.US,D,20210305,000000,122.84,125,119.76,124.37,493416,0
+OMCL.US,D,20210308,000000,124.31,125.13,121.95,123.6,282161,0
+OMCL.US,D,20210309,000000,125.26,127.62,123.47,125.57,436234,0
+OMCL.US,D,20210310,000000,126.9,129.235,125.75,126.93,578277,0
+OMCL.US,D,20210311,000000,127.47,134.09,126.58,133.08,1205595,0
+OMCL.US,D,20210312,000000,131.91,136.23,128.01,135.18,934661,0
+OMCL.US,D,20210315,000000,135.18,141,135.01,140.21,584489,0
+OMCL.US,D,20210316,000000,139.31,143.75,139.31,140.88,775117,0
+OMCL.US,D,20210317,000000,140.56,144.33,139.36,143.9,577115,0
+OMCL.US,D,20210318,000000,143.14,146,140.69,143.33,663341,0
+OMCL.US,D,20210319,000000,142.04,144.79,136.09,138.93,1108704,0
+OMCL.US,D,20210322,000000,140.29,142.53,137.59,138.88,710165,0
+OMCL.US,D,20210323,000000,138.45,139.29,134.33,136,486823,0
+OMCL.US,D,20210324,000000,136.91,140.63,135.54,136.99,334202,0
+OMCL.US,D,20210325,000000,136.55,138.53,135.66,137.72,234495,0
+OMCL.US,D,20210326,000000,138.91,140.449,136.965,140.17,378423,0
+OMCL.US,D,20210329,000000,140.04,142.75,138.34,138.5,407466,0
+OMCL.US,D,20210330,000000,138.51,139.675,128.75,129.12,1020319,0
+OMCL.US,D,20210331,000000,129.01,133.9,128.8301,129.87,621909,0
+OMCL.US,D,20210401,000000,130.65,135.475,130.46,134.72,320836,0
+OMCL.US,D,20210405,000000,134.76,137.18,132.53,133.09,183515,0
+OMCL.US,D,20210406,000000,133.59,135.56,132.61,133.35,197015,0
+OMCL.US,D,20210407,000000,133,134.99,130.725,131.74,271595,0
+OMCL.US,D,20210408,000000,133.29,134.3,131.825,133.68,167148,0
+OMCL.US,D,20210409,000000,133.95,135.655,132.4,134.69,308437,0
+OMCL.US,D,20210412,000000,135,135.26,132.62,134,250211,0
+OMCL.US,D,20210413,000000,133.31,135.43,132.06,134.38,256033,0
+OMCL.US,D,20210414,000000,134.52,138.57,134.52,137.52,540218,0
+OMCL.US,D,20210415,000000,138.38,138.38,135.61,136.87,196080,0
+OMCL.US,D,20210416,000000,137.86,139.98,136.03,137.84,198542,0
+OMCL.US,D,20210419,000000,137.55,137.948,135.81,137.87,209525,0
+OMCL.US,D,20210420,000000,138.07,139.385,136.38,136.42,181392,0
+OMCL.US,D,20210421,000000,136.6,137.96,134.07,136.04,375980,0
+OMCL.US,D,20210422,000000,136.85,139.77,134.81,137.73,328418,0
+OMCL.US,D,20210423,000000,137.7,140.68,137.7,139.62,296690,0
+OMCL.US,D,20210426,000000,140.08,140.55,138.25,139.96,218780,0
+OMCL.US,D,20210427,000000,138.97,142.85,138.51,142.2,273949,0
+OMCL.US,D,20210428,000000,142.26,143.59,139.32,142.49,330073,0
+OMCL.US,D,20210429,000000,142.6,145.82,141.2734,143.86,518965,0
+OMCL.US,D,20210430,000000,143.95,146.99,141.59,145.02,379101,0
+OMCL.US,D,20210503,000000,145,145,138.76,138.93,419175,0
+OMCL.US,D,20210504,000000,137.87,140.34,135.3548,140.3,234084,0
+OMCL.US,D,20210505,000000,139.91,141.03,135.96,139.8,156225,0
+OMCL.US,D,20210506,000000,139.67,140.115,136.66,139.83,224496,0
+OMCL.US,D,20210507,000000,139.29,142.5,136.79,141.51,186610,0
+OMCL.US,D,20210510,000000,140.63,141.22,129.79,129.91,529426,0
+OMCL.US,D,20210511,000000,128.6,135.9,127.16,133.74,298340,0
+OMCL.US,D,20210512,000000,132.68,133.55,129.86,130.02,222136,0
+OMCL.US,D,20210513,000000,130.25,133.63,129.34,131.01,210968,0
+OMCL.US,D,20210514,000000,131.74,133.86,130.78,131.91,207005,0
+OMCL.US,D,20210517,000000,131.46,132.855,128.81,131.99,234022,0
+OMCL.US,D,20210518,000000,131.69,137.14,131.215,133.78,214383,0
+OMCL.US,D,20210519,000000,131.33,135.1,131.33,134.9,161981,0
+OMCL.US,D,20210520,000000,134.88,136.62,134.15,136.25,246180,0
+OMCL.US,D,20210521,000000,137.45,139.525,135.79,135.79,163015,0
+OMCL.US,D,20210524,000000,137.52,138.98,136.16,137.05,164758,0
+OMCL.US,D,20210525,000000,137.98,138.425,135.85,135.86,137582,0
+OMCL.US,D,20210526,000000,137.36,139.39,135.73,138.54,184266,0
+OMCL.US,D,20210527,000000,139.51,140.745,138.175,139.24,221243,0
+OMCL.US,D,20210528,000000,139.6,139.6196,137.25,139,185185,0
+OMCL.US,D,20210601,000000,139.07,139.99,137.7863,138.34,224903,0
+OMCL.US,D,20210602,000000,138.05,140,137.52,138.77,326602,0
+OMCL.US,D,20210603,000000,138.35,138.73,135.5425,136.18,318234,0
+OMCL.US,D,20210604,000000,136.08,140.13,135.72,139.56,168884,0
+OMCL.US,D,20210607,000000,139.7,141.47,138.63,140.23,317694,0
+OMCL.US,D,20210608,000000,140.5,141.585,139.34,140.42,135261,0
+OMCL.US,D,20210609,000000,139.17,141.02,137.97,139.01,146751,0
+OMCL.US,D,20210610,000000,139.6,140.91,138.35,140.43,161396,0
+OMCL.US,D,20210611,000000,140.62,141.7,137.62,139.03,230138,0
+OMCL.US,D,20210614,000000,139.08,143.85,139.08,142.98,314737,0
+OMCL.US,D,20210615,000000,143.66,145.12,142.61,144.96,340849,0
+OMCL.US,D,20210616,000000,144.52,145.39,143.09,144.21,446156,0
+OMCL.US,D,20210617,000000,143.54,146.58,142.285,145.29,213394,0
+OMCL.US,D,20210618,000000,144.25,146.4,142.78,143.68,354691,0
+OMCL.US,D,20210621,000000,144.25,148.19,143.71,146.96,265755,0
+OMCL.US,D,20210622,000000,146.25,148.57,144.84,147.68,212481,0
+OMCL.US,D,20210623,000000,149.15,150.54,147.38,148.92,220326,0
+OMCL.US,D,20210624,000000,149.55,150.67,148.69,148.88,287785,0
+OMCL.US,D,20210625,000000,149.46,151,148.44,150.02,447420,0
+OMCL.US,D,20210628,000000,150.39,151,148.91,150.57,181385,0
+OMCL.US,D,20210629,000000,150.53,152.71,149.91,151.21,117852,0
+OMCL.US,D,20210630,000000,151.06,152.27,149.03,151.45,308863,0
+OMCL.US,D,20210701,000000,151.19,151.9,147.995,148.69,191538,0
+OMCL.US,D,20210702,000000,149.87,150.69,147.11,149.76,125578,0
+OMCL.US,D,20210706,000000,149.41,151.23,148.03,151.21,188560,0
+OMCL.US,D,20210707,000000,151.58,153.52,149.49,151.37,250646,0
+OMCL.US,D,20210708,000000,149.26,152.133,147.3878,151.5,105797,0
+OMCL.US,D,20210709,000000,152.43,153.13,150.025,151.24,243504,0
+OMCL.US,D,20210712,000000,150.48,154.28,149.78,154,132565,0
+OMCL.US,D,20210713,000000,153.94,154.92,150.98,151.14,99124,0
+OMCL.US,D,20210714,000000,151.54,153.85,150.465,152.13,163300,0
+OMCL.US,D,20210715,000000,151.65,153.69,148.43,150.9,142788,0
+OMCL.US,D,20210716,000000,152.04,154.03,150.55,150.87,125542,0
+OMCL.US,D,20210719,000000,149.22,152.79,148.65,150.39,131506,0
+OMCL.US,D,20210720,000000,150.55,152.73,149.99,150.55,298007,0
+OMCL.US,D,20210721,000000,151.12,151.98,149.5106,151.28,159289,0
+OMCL.US,D,20210722,000000,151.32,154.78,150.935,152.1,242326,0
+OMCL.US,D,20210723,000000,152.27,152.32,150.32,151.35,135502,0
+OMCL.US,D,20210726,000000,152.27,153.14,149.59,151.68,169747,0
+OMCL.US,D,20210727,000000,151.68,152.33,148.15,151.34,156133,0
+OMCL.US,D,20210728,000000,151.95,153.36,142.91,148.17,440986,0
+OMCL.US,D,20210729,000000,148.98,149.443,138.62,141.84,609988,0
+OMCL.US,D,20210730,000000,142.58,147.33,140.58,146.5,307872,0
+OMCL.US,D,20210802,000000,146.44,146.97,145.2,146.3,152440,0
+OMCL.US,D,20210803,000000,146.34,149.52,145.29,148.79,465990,0
+OMCL.US,D,20210804,000000,148.02,152.34,147.99,149.19,183047,0
+OMCL.US,D,20210805,000000,150.06,155.65,149.98,153.01,382299,0
+OMCL.US,D,20210806,000000,152.44,160.78,152.44,157.9,535845,0
+OMCL.US,D,20210809,000000,156.92,158.2599,148.83,152.08,328236,0
+OMCL.US,D,20210810,000000,152.24,153.6,150.065,152.45,131787,0
+OMCL.US,D,20210811,000000,152.24,152.9684,149.9,152.48,167393,0
+OMCL.US,D,20210812,000000,153.12,154.45,152.13,152.66,88009,0
+OMCL.US,D,20210813,000000,152.56,152.56,149.96,151.18,95612,0
+OMCL.US,D,20210816,000000,150.01,151.94,148.1213,150.31,127661,0
+OMCL.US,D,20210817,000000,149.04,150.99,147.71,150.37,272414,0
+OMCL.US,D,20210818,000000,150.87,151,148.75,149.63,103033,0
+OMCL.US,D,20210819,000000,148.94,150.37,147.94,149.84,191671,0
+OMCL.US,D,20210820,000000,151.93,153.165,148.64,152.75,148405,0
+OMCL.US,D,20210823,000000,153.11,153.64,151.56,153.16,252168,0
+OMCL.US,D,20210824,000000,152.59,155.0799,151.395,154.7,163885,0
+OMCL.US,D,20210825,000000,154.89,156.71,153.33,156.07,148753,0
+OMCL.US,D,20210826,000000,155.54,157.92,154,154.64,164356,0
+OMCL.US,D,20210827,000000,154.24,160,154.24,158.71,308353,0
+OMCL.US,D,20210830,000000,157.99,159.83,154.87,155.74,270420,0
+OMCL.US,D,20210831,000000,155.85,156.109,153.5677,155.27,185794,0
+OMCL.US,D,20210901,000000,155.78,158.73,154.17,157.84,257933,0
+OMCL.US,D,20210902,000000,158.2,161.735,156.5,159.21,219394,0
+OMCL.US,D,20210903,000000,159.03,160,156.69,158.39,193572,0
+OMCL.US,D,20210907,000000,158.64,160.98,157.5038,160.4,269604,0
+OMCL.US,D,20210908,000000,159.68,162.58,159.01,160,205995,0
+OMCL.US,D,20210909,000000,162,162.86,159.82,160.67,202306,0
+OMCL.US,D,20210910,000000,161.19,161.8,158.87,159.67,242739,0
+OMCL.US,D,20210913,000000,159.7,161,157.26,158.5,250722,0
+OMCL.US,D,20210914,000000,158.91,159.75,157.96,158.06,104301,0
+OMCL.US,D,20210915,000000,157.75,159.34,156.83,159.29,174154,0
+OMCL.US,D,20210916,000000,159,161,155.496,160.88,206631,0
+OMCL.US,D,20210917,000000,162.45,162.45,158.69,160.58,509825,0
+OMCL.US,D,20210920,000000,158.43,159.71,151.34,154.2,221182,0
+OMCL.US,D,20210921,000000,155.04,157.14,154.36,154.7,123631,0
+OMCL.US,D,20210922,000000,154.78,158.56,152.52,157.27,370466,0
+OMCL.US,D,20210923,000000,157.5,158.2,156.04,156.29,132272,0
+OMCL.US,D,20210924,000000,155.11,156.34,154.22,154.25,116473,0
+OMCL.US,D,20210927,000000,153.79,156.19,152.79,153.59,148516,0
+OMCL.US,D,20210928,000000,152.53,153.405,148.29,148.66,264271,0
+OMCL.US,D,20210929,000000,148.64,150.3,146.87,149.22,170883,0
+OMCL.US,D,20210930,000000,150.11,151.89,147.63,148.43,306041,0
+OMCL.US,D,20211001,000000,149.19,154.175,147.78,153.26,288323,0
+OMCL.US,D,20211004,000000,152.4,155.87,151.8408,155.55,272890,0
+OMCL.US,D,20211005,000000,155.4,162.97,154.37,160.77,528360,0
+OMCL.US,D,20211006,000000,161.75,163.7841,154.795,159.16,213678,0
+OMCL.US,D,20211007,000000,159.61,162.25,158.91,160.31,634507,0
+OMCL.US,D,20211008,000000,159.96,162.7,156.74,157.84,123038,0
+OMCL.US,D,20211011,000000,156.88,158.13,155.76,156.49,87450,0
+OMCL.US,D,20211012,000000,156.19,159.9,155.09,158.04,116740,0
+OMCL.US,D,20211013,000000,158.67,162.95,158.67,159.69,335680,0
+OMCL.US,D,20211014,000000,161.2,162,156.92,157.81,783125,0
+OMCL.US,D,20211015,000000,159.76,160.6599,157.7,157.94,188556,0
+OMCL.US,D,20211018,000000,157.98,164,157.58,163.2,253944,0
+OMCL.US,D,20211019,000000,163.79,167.67,161.755,163.1,504827,0
+OMCL.US,D,20211020,000000,163.25,165.445,162.21,165.01,126160,0
+OMCL.US,D,20211021,000000,165.5,167.97,163.975,167.1,141696,0
+OMCL.US,D,20211022,000000,166.76,168.69,165.91,167.29,163022,0
+OMCL.US,D,20211025,000000,166.95,169,165.8552,168.51,213795,0
+OMCL.US,D,20211026,000000,169.14,171.85,168.65,170.75,418495,0
+OMCL.US,D,20211027,000000,170.3,172.635,167.05,168.03,415871,0
+OMCL.US,D,20211028,000000,168.34,172.76,167.1084,172.55,215065,0
+OMCL.US,D,20211029,000000,172.49,178.69,172.27,178.15,312756,0
+OMCL.US,D,20211101,000000,178.5,179.2,172.48,174.47,432857,0
+OMCL.US,D,20211102,000000,172.7,182.73,169.6,175.34,449156,0
+OMCL.US,D,20211103,000000,176.91,180.27,173.71,178.24,172454,0
+OMCL.US,D,20211104,000000,177.04,180,175.02,177.34,196985,0
+OMCL.US,D,20211105,000000,178.39,179.88,176.59,177.32,240378,0
+OMCL.US,D,20211108,000000,177.6,180.4,175.92,179.78,233001,0
+OMCL.US,D,20211109,000000,180.39,184.42,180.3,182.39,183143,0
+OMCL.US,D,20211110,000000,181.69,184.05,178.45,178.81,159099,0
+OMCL.US,D,20211111,000000,178.6,180.47,177.155,178.5,103242,0
+OMCL.US,D,20211112,000000,179.11,180.34,177,177.29,192195,0
+OMCL.US,D,20211115,000000,177.58,179.9,177.19,179.6,188556,0
+OMCL.US,D,20211116,000000,178.91,181.6,177.3,179.94,267164,0
+OMCL.US,D,20211117,000000,179.94,182.02,177.5,181.55,173814,0
+OMCL.US,D,20211118,000000,181.57,182.9,179.71,182.72,177743,0
+OMCL.US,D,20211119,000000,182.51,184.25,182.23,183.23,196213,0
+OMCL.US,D,20211122,000000,184.13,187.285,182.57,183.23,341590,0
+OMCL.US,D,20211123,000000,182.75,184.7725,179.6,183.62,208962,0
+OMCL.US,D,20211124,000000,183.22,183.22,177.755,179.78,216970,0
+OMCL.US,D,20211126,000000,176.99,179.7,176.12,177.22,202763,0
+OMCL.US,D,20211129,000000,179.08,181.85,176.56,177,300748,0
+OMCL.US,D,20211130,000000,175.97,177.98,175.1,177,344501,0
+OMCL.US,D,20211201,000000,185,185,175.7,176.39,350393,0
+OMCL.US,D,20211202,000000,177.67,179.59,175.38,177.11,340280,0
+OMCL.US,D,20211203,000000,177.4,177.4,168.64,174.92,498195,0
+OMCL.US,D,20211206,000000,177.46,182.97,177.46,180.27,526009,0
+OMCL.US,D,20211207,000000,180,182.69,178.47,178.76,394957,0
+OMCL.US,D,20211208,000000,179.42,182.98,175.59,180.93,553541,0
+OMCL.US,D,20211209,000000,185,185.28,177.87,179.1,390731,0
+OMCL.US,D,20211210,000000,179.61,182.775,179.1503,180.86,240477,0
+OMCL.US,D,20211213,000000,181,182.166,175.97,177.51,415287,0
+OMCL.US,D,20211214,000000,176.4,180.865,176.37,179.67,281744,0
+OMCL.US,D,20211215,000000,179.67,179.67,174.24,175.66,547211,0
+OMCL.US,D,20211216,000000,176.36,179.22,173.91,175.26,482741,0
+OMCL.US,D,20211217,000000,175,177.275,171.51,175.11,687003,0
+OMCL.US,D,20211220,000000,172.78,177.13,172.78,174.53,480405,0
+OMCL.US,D,20211221,000000,175.27,178.82,175.27,178.63,228683,0
+OMCL.US,D,20211222,000000,179.4,181.66,177.65,177.86,458882,0
+OMCL.US,D,20211223,000000,177.86,179.23,175,175.66,561693,0
+OMCL.US,D,20211227,000000,176.33,178.83,176.24,178.35,231540,0
+OMCL.US,D,20211228,000000,179.8,181,174.5,176.7,233043,0
+OMCL.US,D,20211229,000000,177.24,180.83,175.7,180.58,187169,0
+OMCL.US,D,20211230,000000,180.66,184.75,179.57,181.71,194790,0
+OMCL.US,D,20211231,000000,181.8,182.64,179.57,180.44,187813,0
+OMCL.US,D,20220103,000000,180.41,182,178.22,180.51,186148,0
+OMCL.US,D,20220104,000000,182.09,182.77,176.6,180.38,260324,0
+OMCL.US,D,20220105,000000,179.93,179.93,171.681,172.28,309381,0
+OMCL.US,D,20220106,000000,171.4,172.67,166.61,166.77,685796,0
+OMCL.US,D,20220107,000000,165.72,168.055,161.6,162.2,442799,0
+OMCL.US,D,20220110,000000,160.28,163.77,158.1401,163.39,357774,0
+OMCL.US,D,20220111,000000,162.96,165.79,161.4,165.22,297440,0
+OMCL.US,D,20220112,000000,165.18,168.49,165.18,166.11,190539,0
+OMCL.US,D,20220113,000000,166.11,168.175,162.79,164.03,166762,0
+OMCL.US,D,20220114,000000,162.99,166.12,161.22,164.48,271475,0
+OMCL.US,D,20220118,000000,162.11,163.6,154.62,154.77,472909,0
+OMCL.US,D,20220119,000000,154.78,157.11,151.68,151.98,360199,0
+OMCL.US,D,20220120,000000,153.01,155.76,150.01,150.71,367968,0
+OMCL.US,D,20220121,000000,149.06,152.5,147.2787,148.06,509184,0
+OMCL.US,D,20220124,000000,146.37,152.37,144.47,151.17,528980,0
+OMCL.US,D,20220125,000000,148.82,150.89,146.675,147.6,319097,0
+OMCL.US,D,20220126,000000,147.83,149.055,143.495,145.16,293991,0
+OMCL.US,D,20220127,000000,146.53,148.049,144.82,145.69,231071,0
+OMCL.US,D,20220128,000000,145.55,148.23,142.82,148.22,154596,0
+OMCL.US,D,20220131,000000,147.6,150.7231,147.505,150.14,248378,0
+OMCL.US,D,20220201,000000,151.48,152.29,147.34,151.93,221748,0
+OMCL.US,D,20220202,000000,152.01,153.96,150.155,153.04,215184,0
+OMCL.US,D,20220203,000000,151.12,153.43,150.01,151.9,342406,0
+OMCL.US,D,20220204,000000,150.84,154.345,149.58,151.66,241999,0
+OMCL.US,D,20220207,000000,151.32,153.18,149.83,151.7,258698,0
+OMCL.US,D,20220208,000000,151.11,154.03,150.15,152.96,270405,0
+OMCL.US,D,20220209,000000,154.65,158.985,153.75,157.63,372928,0
+OMCL.US,D,20220210,000000,155.57,157.15,151.086,152.58,402874,0
+OMCL.US,D,20220211,000000,154.08,159.565,153.37,154.39,319784,0
+OMCL.US,D,20220214,000000,153.98,155.6,147.17,147.6,513061,0
+OMCL.US,D,20220215,000000,143,143,119.3,139.55,3242316,0
+OMCL.US,D,20220216,000000,137.15,137.15,132.46,133.83,969033,0
+OMCL.US,D,20220217,000000,133.64,133.64,129.32,129.76,534507,0
+OMCL.US,D,20220218,000000,129.6,131.18,124.89,125.94,401421,0
+OMCL.US,D,20220222,000000,123.92,127.5,123.73,124.95,409286,0
+OMCL.US,D,20220223,000000,125.49,125.49,120.67,120.68,493416,0
+OMCL.US,D,20220224,000000,119,123.28,118.8142,122.82,792854,0
+OMCL.US,D,20220225,000000,122.76,127.54,122.76,126.37,459077,0
+OMCL.US,D,20220228,000000,126.37,131.02,126.37,129.28,538407,0
+OMCL.US,D,20220301,000000,128.42,133.27,126.03,132.5,621534,0
+OMCL.US,D,20220302,000000,131.82,135.17,129.97,134.16,396476,0
+OMCL.US,D,20220303,000000,135.1,135.5,132.68,133.74,521012,0
+OMCL.US,D,20220304,000000,132.5,134.8,131.43,134.68,592181,0
+OMCL.US,D,20220307,000000,135.5,136.41,132.13,133.77,640978,0
+OMCL.US,D,20220308,000000,132.85,136.29,130.1,134.83,710038,0
+OMCL.US,D,20220309,000000,135.84,138.36,134.7832,137.52,465091,0
+OMCL.US,D,20220310,000000,135.24,137.94,134.7059,136.87,251028,0
+OMCL.US,D,20220311,000000,137.26,137.26,134.63,134.8,244505,0
+OMCL.US,D,20220314,000000,134.23,136.5,130.6,131.21,511595,0
+OMCL.US,D,20220315,000000,132.33,132.68,130.4,131.74,654027,0
+OMCL.US,D,20220316,000000,133.11,137.93,130.42,136.69,674544,0
+OMCL.US,D,20220317,000000,136.03,138.35,135.96,137.9,227529,0
+OMCL.US,D,20220318,000000,137.49,138.5,135.265,137.18,476320,0
+OMCL.US,D,20220321,000000,136.71,137.55,134.56,136.11,217523,0
+OMCL.US,D,20220322,000000,136.55,137.79,136.018,136.72,295930,0
+OMCL.US,D,20220323,000000,136.12,137.86,131.41,132.48,247587,0
+OMCL.US,D,20220324,000000,132.17,132.66,130.87,131.59,184337,0
+OMCL.US,D,20220325,000000,131.5,131.66,126.5,128.52,700895,0
+OMCL.US,D,20220328,000000,129.16,131.225,127.89,130.37,538290,0
+OMCL.US,D,20220329,000000,131,134.365,127.6801,133.19,341046,0
+OMCL.US,D,20220330,000000,132.8,132.8,130.455,132.02,266665,0
+OMCL.US,D,20220331,000000,131.46,133.03,128.71,129.49,517514,0
+OMCL.US,D,20220401,000000,130.82,131.915,128.995,129.11,453888,0
+OMCL.US,D,20220404,000000,128.36,128.77,125.69,127,300908,0
+OMCL.US,D,20220405,000000,127.41,128.83,125.97,126.22,242321,0
+OMCL.US,D,20220406,000000,125,127.69,124.48,126.26,430194,0
+OMCL.US,D,20220407,000000,125.73,127.29,124.76,126.33,288544,0
+OMCL.US,D,20220408,000000,125.77,126.24,123.73,123.97,262856,0
+OMCL.US,D,20220411,000000,122.91,123.82,122.02,122.2,307334,0
+OMCL.US,D,20220412,000000,122.2,124.51,122.2,123.19,272670,0
+OMCL.US,D,20220413,000000,122.79,124.49,122.4619,123.32,429109,0
+OMCL.US,D,20220414,000000,124.01,124.01,118.74,119.92,298837,0
+OMCL.US,D,20220418,000000,119.62,119.846,117.12,117.96,234017,0
+OMCL.US,D,20220419,000000,117.71,121.235,117.7,120.32,445126,0
+OMCL.US,D,20220420,000000,121.19,122.9,119.74,119.93,290139,0
+OMCL.US,D,20220421,000000,120.7,121.34,117.33,119.13,362242,0
+OMCL.US,D,20220422,000000,118.49,119.18,113.87,114.46,501051,0
+OMCL.US,D,20220425,000000,114.22,115.68,113.115,114.75,746979,0
+OMCL.US,D,20220426,000000,113.64,114.53,110.5,110.67,860207,0
+OMCL.US,D,20220427,000000,110.36,111.475,107.65,107.92,413785,0
+OMCL.US,D,20220428,000000,109.44,110,104.32,107.4,617062,0
+OMCL.US,D,20220429,000000,108.75,114.75,106.275,109.17,921812,0
+OMCL.US,D,20220502,000000,108.66,115.11,107.275,114.9,567641,0
+OMCL.US,D,20220503,000000,114.3,116.61,113.54,114.26,478634,0
+OMCL.US,D,20220504,000000,114,116.96,112.81,116.55,358888,0
+OMCL.US,D,20220505,000000,115.08,115.68,110.345,112.34,334793,0
+OMCL.US,D,20220506,000000,112.11,115.55,109.3,115.41,525250,0
+OMCL.US,D,20220509,000000,114.16,115.62,110.91,111.78,377030,0
+OMCL.US,D,20220510,000000,113.07,113.985,108.25,110.38,296781,0
+OMCL.US,D,20220511,000000,110.01,111.91,105.38,105.64,573658,0
+OMCL.US,D,20220512,000000,104.46,108.44,104.46,107.86,265422,0
+OMCL.US,D,20220513,000000,108.62,112.56,108.24,111.28,272957,0
+OMCL.US,D,20220516,000000,110.74,110.9,107.23,109,328557,0
+OMCL.US,D,20220517,000000,111.11,111.995,108.43,110.6,302667,0
+OMCL.US,D,20220518,000000,108.21,112.028,107.52,108.91,458958,0
+OMCL.US,D,20220519,000000,108.63,112.68,108.63,111.23,369171,0
+OMCL.US,D,20220520,000000,112.39,112.99,109.5,111.67,476326,0
+OMCL.US,D,20220523,000000,112.16,112.16,108.205,110.92,288708,0
+OMCL.US,D,20220524,000000,110.16,110.32,107.2,109.39,918634,0
+OMCL.US,D,20220525,000000,108.8,112.21,107.74,107.99,232050,0
+OMCL.US,D,20220526,000000,108.31,110.015,105.27,109.72,436797,0
+OMCL.US,D,20220527,000000,110.95,113.97,110.86,112.99,252410,0
+OMCL.US,D,20220531,000000,112.15,113.22,109.88,111.16,272631,0
+OMCL.US,D,20220601,000000,111.41,112.67,108.72,108.86,236487,0
+OMCL.US,D,20220602,000000,108.93,111.53,108.46,110.24,263322,0
+OMCL.US,D,20220603,000000,110.05,111.25,106.46,108.53,455688,0
+OMCL.US,D,20220606,000000,109.57,114.35,106.97,114.01,470018,0
+OMCL.US,D,20220607,000000,113.96,118.97,113.5,118.6,575614,0
+OMCL.US,D,20220608,000000,118.55,118.652,115.25,115.91,338128,0
+OMCL.US,D,20220609,000000,115.24,116.34,113.8185,115.64,219655,0
+OMCL.US,D,20220610,000000,114.35,115.745,113.495,114.79,262085,0
+OMCL.US,D,20220613,000000,111.91,114.03,109.95,110.14,408376,0
+OMCL.US,D,20220614,000000,109.81,112.985,107.89,109.7,422698,0
+OMCL.US,D,20220615,000000,110.5,115.12,110.5,113.11,373969,0
+OMCL.US,D,20220616,000000,111.25,111.7955,107.7557,109.95,364647,0
+OMCL.US,D,20220617,000000,111.44,113.06,107.04,107.07,808605,0
+OMCL.US,D,20220621,000000,107.91,112.0897,107.47,111.47,369723,0
+OMCL.US,D,20220622,000000,110.29,114.08,107.92,112.65,244851,0
+OMCL.US,D,20220623,000000,112.73,119.7,112.73,117.62,434771,0
+OMCL.US,D,20220624,000000,118.23,122.47,117.49,121.69,627682,0
+OMCL.US,D,20220627,000000,122.42,124.51,121.2301,124.09,409423,0
+OMCL.US,D,20220628,000000,124.01,125.17,120,120.11,361633,0
+OMCL.US,D,20220629,000000,116.87,119.6,110.24,115.2,1915924,0
+OMCL.US,D,20220630,000000,115.06,115.3,112.35,113.75,1732236,0
+OMCL.US,D,20220701,000000,113.72,117.19,113.39,115.37,10030580,0
+OMCL.US,D,20220705,000000,114.51,116.72,111.31,116.62,572071,0
+OMCL.US,D,20220706,000000,116.63,116.87,114.81,115.76,460284,0
+OMCL.US,D,20220707,000000,116.72,118.21,115.87,117.38,278865,0
+OMCL.US,D,20220708,000000,116.67,118.26,115.7,116.58,344449,0
+OMCL.US,D,20220711,000000,115.8,116.51,114.41,115.61,389938,0
+OMCL.US,D,20220712,000000,115.2,117.56,112.01,112.32,306722,0
+OMCL.US,D,20220713,000000,111,112.49,110,110.46,305899,0
+OMCL.US,D,20220714,000000,108.94,110.85,107.17,110.41,339133,0
+OMCL.US,D,20220715,000000,112.75,113.38,109.29,109.69,566360,0
+OMCL.US,D,20220718,000000,109.77,110.93,106.275,106.45,434140,0
+OMCL.US,D,20220719,000000,107.77,111.05,107.08,110.88,446419,0
+OMCL.US,D,20220720,000000,110.38,113.21,110.05,111.98,317684,0
+OMCL.US,D,20220721,000000,111.81,113.73,110.981,113.73,237180,0
+OMCL.US,D,20220722,000000,114.31,114.31,109.8,110.72,357085,0
+OMCL.US,D,20220725,000000,110.55,110.805,109.32,110.21,252984,0
+OMCL.US,D,20220726,000000,110.23,110.73,107.96,108.68,426283,0
+OMCL.US,D,20220727,000000,108.93,111.04,108.05,110.31,423571,0
+OMCL.US,D,20220728,000000,110.13,111.49,107.18,110.2,364947,0
+OMCL.US,D,20220729,000000,109.69,110.52,107.87,110.12,338015,0
+OMCL.US,D,20220801,000000,109.42,111.63,108.79,111.31,335151,0
+OMCL.US,D,20220802,000000,110.96,113.88,109.96,112,325840,0
+OMCL.US,D,20220803,000000,112.63,113.1,110.965,111.45,399984,0
+OMCL.US,D,20220804,000000,111.29,112.39,109.95,110.7,324239,0
+OMCL.US,D,20220805,000000,108.68,109.48,103.62,109.12,536608,0
+OMCL.US,D,20220808,000000,109.12,110.11,107.495,109.47,389414,0
+OMCL.US,D,20220809,000000,107.71,108.99,104.8,105.24,444024,0
+OMCL.US,D,20220810,000000,107,108.4,106.2,107.33,402451,0
+OMCL.US,D,20220811,000000,107.8,112.88,107.5,109.18,578529,0
+OMCL.US,D,20220812,000000,109.39,110.57,108.51,109.84,174676,0
+OMCL.US,D,20220815,000000,109.78,113.26,109.15,112.23,264431,0
+OMCL.US,D,20220816,000000,111.2,111.79,109.11,111.35,277824,0
+OMCL.US,D,20220817,000000,110.6,111.675,109.08,109.23,321799,0
+OMCL.US,D,20220818,000000,108.93,109.54,107.41,108.2,191129,0
+OMCL.US,D,20220819,000000,107.7,108.04,105.88,107.07,404551,0
+OMCL.US,D,20220822,000000,106.32,106.83,105.3,106.74,345590,0
+OMCL.US,D,20220823,000000,106.75,108.6,106.285,108.31,420114,0
+OMCL.US,D,20220824,000000,108.71,109.98,107.18,109.36,301325,0
+OMCL.US,D,20220825,000000,110.2,111.11,108.4141,111.05,258137,0
+OMCL.US,D,20220826,000000,111.18,111.18,107.71,108.2,407996,0
+OMCL.US,D,20220829,000000,107.43,107.43,105,105.01,265607,0
+OMCL.US,D,20220830,000000,105.22,106.65,103.53,105.27,266792,0
+OMCL.US,D,20220831,000000,106.11,106.36,102.16,102.29,270468,0
+OMCL.US,D,20220901,000000,101.3,102,100.01,101.91,308971,0
+OMCL.US,D,20220902,000000,102.24,102.754,99.364,99.66,305806,0
+OMCL.US,D,20220906,000000,99.66,100.3599,98.5,99.26,270866,0
+OMCL.US,D,20220907,000000,99.27,102.14,99.15,101.73,346227,0
+OMCL.US,D,20220908,000000,101.23,103.11,99.72,101.82,345509,0
+OMCL.US,D,20220909,000000,103.44,105.96,103.05,105.35,290102,0
+OMCL.US,D,20220912,000000,105.89,106.68,102.63,103.5,296265,0
+OMCL.US,D,20220913,000000,101.69,102.72,97.995,98.11,472797,0
+OMCL.US,D,20220914,000000,97.96,98.64,96.28,97.37,557637,0
+OMCL.US,D,20220915,000000,96.74,97.7,95.43,95.76,326090,0
+OMCL.US,D,20220916,000000,96.89,98.34,94.78,95.27,730105,0
+OMCL.US,D,20220919,000000,94.03,94.92,90.86,92.98,441413,0
+OMCL.US,D,20220920,000000,91.5,92.55,88.44,89.92,671329,0
+OMCL.US,D,20220921,000000,90.69,93.38,89.42,90.82,616894,0
+OMCL.US,D,20220922,000000,90.41,90.41,86.02,86.3,522978,0
+OMCL.US,D,20220923,000000,85.58,87.42,84.86,86.56,356871,0
+OMCL.US,D,20220926,000000,86.04,87.11,84,85.42,350489,0
+OMCL.US,D,20220927,000000,86.31,87.8,83.78,84.23,321562,0
+OMCL.US,D,20220928,000000,85.19,89.69,84.75,89.24,510066,0
+OMCL.US,D,20220929,000000,88.11,88.81,87.04,87.84,367822,0
+OMCL.US,D,20220930,000000,87.99,90.68,86.91,87.03,372865,0
+OMCL.US,D,20221003,000000,87.48,90.59,86.755,90.03,423158,0
+OMCL.US,D,20221004,000000,91.21,91.99,89.67,89.7,414576,0
+OMCL.US,D,20221005,000000,88.01,88.45,85.73,86.72,585111,0
+OMCL.US,D,20221006,000000,86.8,87.885,85.25,85.77,256704,0
+OMCL.US,D,20221007,000000,84.81,85.75,81.39,81.47,374807,0
+OMCL.US,D,20221010,000000,81.45,81.77,78.33,78.96,563095,0
+OMCL.US,D,20221011,000000,78.84,79.9,77.2,78.16,485257,0
+OMCL.US,D,20221012,000000,78.02,78.24,75.13,75.24,534505,0
+OMCL.US,D,20221013,000000,73.82,76.39,72.7,76.16,1303469,0
+OMCL.US,D,20221014,000000,77.01,77.64,73.215,73.26,475570,0
+OMCL.US,D,20221017,000000,74.68,78.29,74.34,77.88,421583,0
+OMCL.US,D,20221018,000000,79.69,81.76,78.43,79.03,324813,0
+OMCL.US,D,20221019,000000,78,78.06,75.3,75.66,268965,0
+OMCL.US,D,20221020,000000,75.5,77.185,74.51,74.86,338080,0
+OMCL.US,D,20221021,000000,74.65,75.15,72.7,74.81,264032,0
+OMCL.US,D,20221024,000000,75.13,75.23,73.84,74.75,256396,0
+OMCL.US,D,20221025,000000,75.17,78.44,75.03,78.4,414430,0
+OMCL.US,D,20221026,000000,78.3,80.3699,77.5,77.55,306892,0
+OMCL.US,D,20221027,000000,78.23,78.77,76.21,76.31,289089,0
+OMCL.US,D,20221028,000000,76.31,78.23,75.09,77.96,385478,0
+OMCL.US,D,20221031,000000,77.63,78.45,76.58,77.32,538595,0
+OMCL.US,D,20221101,000000,78.8,78.8,75.78,76.36,378641,0
+OMCL.US,D,20221102,000000,55.86,58.76,48.9501,50,5826065,0
+OMCL.US,D,20221103,000000,48.86,54.71,48.52,53.88,1922588,0
+OMCL.US,D,20221104,000000,53.97,54.4,51.31,51.77,1043800,0
+OMCL.US,D,20221107,000000,52.25,52.855,48.51,48.98,1301308,0
+OMCL.US,D,20221108,000000,49.05,50.34,47.34,48.37,1219183,0
+OMCL.US,D,20221109,000000,48.2,48.68,46.19,46.24,842937,0
+OMCL.US,D,20221110,000000,48.61,50.52,48.1,50.5,924694,0
+OMCL.US,D,20221111,000000,50.34,53.19,50.01,52.61,979384,0
+OMCL.US,D,20221114,000000,52.43,52.99,50.3,50.85,720123,0
+OMCL.US,D,20221115,000000,52.17,56.285,51.55,55.85,896528,0
+OMCL.US,D,20221116,000000,55.66,55.86,54.02,54.11,642962,0
+OMCL.US,D,20221117,000000,53.2,53.78,51.8,53.13,509414,0
+OMCL.US,D,20221118,000000,54.09,54.1999,52.5,52.64,407128,0
+OMCL.US,D,20221121,000000,52.09,52.88,51.35,52.2,459012,0
+OMCL.US,D,20221122,000000,52.2,52.465,50.775,52.28,366397,0
+OMCL.US,D,20221123,000000,52.52,53.73,50.79,51.05,442863,0
+OMCL.US,D,20221125,000000,51.08,52.44,51.003,52.05,139024,0
+OMCL.US,D,20221128,000000,51.46,51.92,48.43,48.63,797645,0
+OMCL.US,D,20221129,000000,48.58,49.9,47.72,48.06,792515,0
+OMCL.US,D,20221130,000000,48.12,51.87,46.7355,51.61,986694,0
+OMCL.US,D,20221201,000000,51.41,52.01,49.8564,50.96,561491,0
+OMCL.US,D,20221202,000000,50.89,52.65,50.05,50.84,703772,0
+OMCL.US,D,20221205,000000,50.53,50.57,48.1,49.45,1036055,0
+OMCL.US,D,20221206,000000,49.08,49.08,46.715,47.3,516221,0
+OMCL.US,D,20221207,000000,47.32,48.6,46.2,48.14,757847,0
+OMCL.US,D,20221208,000000,48.44,49.68,47.55,48.12,713477,0
+OMCL.US,D,20221209,000000,47.7,48.37,47.03,47.54,513953,0
+OMCL.US,D,20221212,000000,47.98,49.83,47.32,49.07,820879,0
+OMCL.US,D,20221213,000000,51.43,52.81,49.02,50.02,773966,0
+OMCL.US,D,20221214,000000,49.52,51.07,48.725,49.25,434853,0
+OMCL.US,D,20221215,000000,48.4,49.36,47.58,48.44,520682,0
+OMCL.US,D,20221216,000000,47.61,49.11,47.08,48.74,2328981,0
+OMCL.US,D,20221219,000000,48.45,48.45,46.42,47,652289,0
+OMCL.US,D,20221220,000000,46.85,48.52,46.11,48.14,596462,0
+OMCL.US,D,20221221,000000,48.77,50,48.39,49.07,521777,0
+OMCL.US,D,20221222,000000,48.45,48.6,47.32,48.36,460813,0
+OMCL.US,D,20221223,000000,48.27,48.91,47.72,48.44,364548,0
+OMCL.US,D,20221227,000000,48.28,48.28,46.77,47.05,385911,0
+OMCL.US,D,20221228,000000,47.22,47.285,46.14,46.9,539311,0
+OMCL.US,D,20221229,000000,47.49,49.33,47.035,49.17,439962,0
+OMCL.US,D,20221230,000000,48.59,50.77,48.37,50.42,363770,0
+OMCL.US,D,20230103,000000,51,51.89,49.83,51.54,528339,0
+OMCL.US,D,20230104,000000,52.2,53.11,51.185,53.03,429667,0
+OMCL.US,D,20230105,000000,52.66,53.24,50.585,51.89,601048,0
+OMCL.US,D,20230106,000000,52.21,52.76,50.64,52.33,593651,0
+OMCL.US,D,20230109,000000,53.07,54.505,52.18,53.84,675031,0
+OMCL.US,D,20230110,000000,53.59,54.79,53.58,54.53,329441,0
+OMCL.US,D,20230111,000000,55,56.35,54.67,54.96,290116,0
+OMCL.US,D,20230112,000000,55.31,55.8,53.67,55.48,309320,0
+OMCL.US,D,20230113,000000,54.98,57.35,54.97,57.06,356169,0
+OMCL.US,D,20230117,000000,56.91,57.78,56.05,57.59,716403,0
+OMCL.US,D,20230118,000000,58.05,58.645,54.83,54.86,521375,0
+OMCL.US,D,20230119,000000,54.46,56.31,53.17,55.88,483646,0
+OMCL.US,D,20230120,000000,56.18,56.64,54.38,56,461131,0
+OMCL.US,D,20230123,000000,56.25,58.08,56,57.81,414655,0
+OMCL.US,D,20230124,000000,57.29,58.305,52.79,52.95,416183,0
+OMCL.US,D,20230125,000000,52.44,54.53,51.82,54.45,363022,0
+OMCL.US,D,20230126,000000,55,55.915,54.61,55.8,315303,0
+OMCL.US,D,20230127,000000,56.09,57.67,55.95,57.54,358292,0
+OMCL.US,D,20230130,000000,56.67,57.17,55,55.09,528015,0
+OMCL.US,D,20230131,000000,55.25,56.02,55.09,55.47,457815,0
+OMCL.US,D,20230201,000000,55.12,57.41,54.994,57.05,508711,0
+OMCL.US,D,20230202,000000,57.61,60.45,57.04,60.43,842808,0
+OMCL.US,D,20230203,000000,59.03,59.96,56.9,57.33,437545,0
+OMCL.US,D,20230206,000000,56.75,56.925,55.25,55.38,265210,0
+OMCL.US,D,20230207,000000,55.36,58.47,54.52,58.26,451641,0
+OMCL.US,D,20230208,000000,57.55,58.06,56.8,57.46,299617,0
+OMCL.US,D,20230209,000000,58.13,58.37,54.12,54.22,457389,0
+OMCL.US,D,20230210,000000,53.73,55.4,53.2,55.1,407032,0
+OMCL.US,D,20230213,000000,54.93,55.52,53.98,54.19,360699,0
+OMCL.US,D,20230214,000000,53.39,54.46,52.2,52.43,472844,0
+OMCL.US,D,20230215,000000,52.26,55.31,52.0524,55.25,551095,0
+OMCL.US,D,20230216,000000,53.96,56.02,53.29,54.43,381973,0
+OMCL.US,D,20230217,000000,54.53,54.53,52.98,54.01,303769,0
+OMCL.US,D,20230221,000000,53,53.37,51.51,51.63,450259,0
+OMCL.US,D,20230222,000000,52.18,53.6,51.59,53.15,449148,0
+OMCL.US,D,20230223,000000,53.86,53.99,52.54,53.31,356454,0
+OMCL.US,D,20230224,000000,51.92,53.19,51.64,52.98,390755,0
+OMCL.US,D,20230227,000000,55.09,55.09,52.16,52.96,429796,0
+OMCL.US,D,20230228,000000,52.67,55.112,52.37,54.44,858495,0
+OMCL.US,D,20230301,000000,55.55,59.19,55.55,57.14,1251170,0
+OMCL.US,D,20230302,000000,56.16,58.25,54.555,57.44,727260,0
+OMCL.US,D,20230303,000000,57.27,57.86,56.13,56.46,504835,0
+OMCL.US,D,20230306,000000,56.61,57.24,54.62,54.72,370008,0
+OMCL.US,D,20230307,000000,54.76,55.62,53.6,53.7,304476,0
+OMCL.US,D,20230308,000000,53.77,56.08,53.77,55.83,462872,0
+OMCL.US,D,20230309,000000,55.79,56.36,52.6775,52.93,433453,0
+OMCL.US,D,20230310,000000,52.61,52.84,50.62,51.51,580579,0
+OMCL.US,D,20230313,000000,50.72,52.4823,50,52.16,390651,0
+OMCL.US,D,20230314,000000,53.06,54.5575,52.45,54.04,661438,0
+OMCL.US,D,20230315,000000,53.13,55.41,51.765,55.26,496074,0
+OMCL.US,D,20230316,000000,54.68,57.13,54.275,56.97,478316,0
+OMCL.US,D,20230317,000000,57.15,57.39,55.45,55.6,811798,0
+OMCL.US,D,20230320,000000,55.87,57.04,55.02,56.53,358454,0
+OMCL.US,D,20230321,000000,57.05,59.49,56.6528,58.79,736714,0
+OMCL.US,D,20230322,000000,58.7,58.95,55.73,55.77,670294,0
+OMCL.US,D,20230323,000000,56.29,57.645,55.34,56.02,305400,0
+OMCL.US,D,20230324,000000,55.5,55.54,54.515,54.92,366011,0
+OMCL.US,D,20230327,000000,55.49,56.67,55.04,56.24,512528,0
+OMCL.US,D,20230328,000000,55.8,56.06,53.91,54.28,382850,0
+OMCL.US,D,20230329,000000,55.18,55.56,54.59,55.52,410708,0
+OMCL.US,D,20230330,000000,56.12,56.39,55.11,56.36,315656,0
+OMCL.US,D,20230331,000000,56.9,58.75,56.22,58.67,365140,0
+OMCL.US,D,20230403,000000,58.53,58.69,57.09,57.99,312344,0
+OMCL.US,D,20230404,000000,58.34,58.71,57.49,58.46,321320,0
+OMCL.US,D,20230405,000000,58.14,58.54,57.29,57.96,260313,0
+OMCL.US,D,20230406,000000,58.08,59.12,57.09,58.71,388139,0
+OMCL.US,D,20230410,000000,58.07,59.39,57.63,59.35,193455,0
+OMCL.US,D,20230411,000000,59.72,60.65,59.51,60.41,403302,0
+OMCL.US,D,20230412,000000,61.35,62,60.21,60.4,499230,0
+OMCL.US,D,20230413,000000,60.84,61.75,60.58,61.47,280506,0
+OMCL.US,D,20230414,000000,61.35,61.5,59.19,59.7,322226,0
+OMCL.US,D,20230417,000000,59.83,59.83,58.83,58.88,320186,0
+OMCL.US,D,20230418,000000,59.54,59.65,57.33,57.88,291409,0
+OMCL.US,D,20230419,000000,57.39,59.75,57.185,59.35,298513,0
+OMCL.US,D,20230420,000000,58.75,59.61,58.32,59.05,362138,0
+OMCL.US,D,20230421,000000,59.48,62.66,58.81,62.25,482965,0
+OMCL.US,D,20230424,000000,62.25,62.78,61.39,62.38,303521,0
+OMCL.US,D,20230425,000000,61.54,61.93,60.43,60.63,467568,0
+OMCL.US,D,20230426,000000,60.7,60.76,59.0675,59.12,243617,0
+OMCL.US,D,20230427,000000,59.3,59.91,56.74,59.88,280697,0
+OMCL.US,D,20230428,000000,59.55,61.425,59.44,60.77,301981,0
+OMCL.US,D,20230501,000000,60.8,62.02,60.35,61.47,462467,0
+OMCL.US,D,20230502,000000,61.02,62.085,58.35,58.46,643489,0
+OMCL.US,D,20230503,000000,62.74,67.95,62,66.94,1063463,0
+OMCL.US,D,20230504,000000,66.84,67,64.715,65.24,514760,0
+OMCL.US,D,20230505,000000,66.47,66.47,64.88,65.82,458642,0
+OMCL.US,D,20230508,000000,65.87,65.87,64.32,65,437022,0
+OMCL.US,D,20230509,000000,64.36,65.765,64.35,65.45,332700,0
+OMCL.US,D,20230510,000000,66.84,67.6,66.21,67.06,379884,0
+OMCL.US,D,20230511,000000,66.86,67.96,65.44,67.85,323024,0
+OMCL.US,D,20230512,000000,67.94,71.25,67.9,70.95,674219,0
+OMCL.US,D,20230515,000000,71.14,71.145,69.76,70.03,426923,0
+OMCL.US,D,20230516,000000,68.92,70.86,68.85,70.21,278788,0
+OMCL.US,D,20230517,000000,70.61,72.675,69.7,72.24,344757,0
+OMCL.US,D,20230518,000000,71.89,73.69,71.041,73.25,395632,0
+OMCL.US,D,20230519,000000,73.85,74.93,72.49,73.36,664116,0
+OMCL.US,D,20230522,000000,73.13,75.03,72.47,74.65,398997,0
+OMCL.US,D,20230523,000000,74.33,76.15,71.19,72.02,455030,0
+OMCL.US,D,20230524,000000,71.5,73.735,71.11,73.06,370026,0
+OMCL.US,D,20230525,000000,72.92,73.29,71.5,72.66,200662,0
+OMCL.US,D,20230526,000000,72.52,74.1936,71.82,73.68,203095,0
+OMCL.US,D,20230530,000000,74.1,75.68,74.1,75.32,300227,0
+OMCL.US,D,20230531,000000,75.02,75.87,72.88,73.42,515790,0
+OMCL.US,D,20230601,000000,73.41,73.72,71.77,72.92,235827,0
+OMCL.US,D,20230602,000000,73.75,74.41,73.02,73.98,328760,0
+OMCL.US,D,20230605,000000,73.3,74.13,72.63,73.37,322669,0
+OMCL.US,D,20230606,000000,73.03,75.14,73.03,74.46,419308,0
+OMCL.US,D,20230607,000000,75,77.135,74.62,75.94,470260,0
+OMCL.US,D,20230608,000000,75.35,75.35,73.015,73.52,423012,0
+OMCL.US,D,20230609,000000,73.68,74.085,72.16,72.24,211803,0
+OMCL.US,D,20230612,000000,72.25,73.705,71.55,72.34,307701,0
+OMCL.US,D,20230613,000000,73.05,73.72,72.0975,72.45,395438,0
+OMCL.US,D,20230614,000000,72.45,73.28,71.71,72.22,356783,0
+OMCL.US,D,20230615,000000,72.82,73.91,72.28,72.32,420302,0
+OMCL.US,D,20230616,000000,73.29,73.29,71.4,71.69,877438,0
+OMCL.US,D,20230620,000000,71.12,74.06,70.85,73.38,335661,0
+OMCL.US,D,20230621,000000,72.94,73.03,70.7,70.8,375784,0
+OMCL.US,D,20230622,000000,70.8,71.09,69.75,71.09,221724,0
+OMCL.US,D,20230623,000000,70.12,71.25,69.93,70.11,1020037,0
+OMCL.US,D,20230626,000000,70.38,70.94,69.51,69.63,200308,0
+OMCL.US,D,20230627,000000,69.61,70.19,68.895,69.14,295229,0
+OMCL.US,D,20230628,000000,69.08,70.73,68.44,70.73,234743,0
+OMCL.US,D,20230629,000000,70.51,73.06,70.51,73.01,318885,0
+OMCL.US,D,20230630,000000,73.62,75.05,72.71,73.67,340645,0
+OMCL.US,D,20230703,000000,73.15,73.21,72.25,72.96,101557,0
+OMCL.US,D,20230705,000000,72.6,73.41,71.91,72.4,203760,0
+OMCL.US,D,20230706,000000,71.51,72.04,69.92,70.25,228454,0
+OMCL.US,D,20230707,000000,70.62,71.51,70.4,70.78,202255,0
+OMCL.US,D,20230710,000000,70.59,72.43,69.89,72.34,259092,0
+OMCL.US,D,20230711,000000,72.47,74.01,71.82,73.12,218140,0
+OMCL.US,D,20230712,000000,74.2,74.62,73.31,73.35,209864,0
+OMCL.US,D,20230713,000000,74.36,75.07,73.25,73.38,561239,0
+OMCL.US,D,20230714,000000,73.13,73.52,72.12,72.37,461731,0
+OMCL.US,D,20230717,000000,72.03,72.58,71.25,71.35,319628,0
+OMCL.US,D,20230718,000000,71,71.11,66.2,67.48,705614,0
+OMCL.US,D,20230719,000000,68.03,69.32,66.985,67.42,956997,0
+OMCL.US,D,20230720,000000,65.3,65.5315,62.79,62.87,660696,0
+OMCL.US,D,20230721,000000,62.87,64.005,62.24,63.18,624780,0
+OMCL.US,D,20230724,000000,63.33,63.89,61.74,62.21,291430,0
+OMCL.US,D,20230725,000000,62.09,63.29,62.09,62.56,575344,0
+OMCL.US,D,20230726,000000,62.48,63.24,61.82,62.26,388091,0
+OMCL.US,D,20230727,000000,63.28,63.4,61.63,61.73,478604,0
+OMCL.US,D,20230728,000000,62.46,63.445,62.29,62.96,465316,0
+OMCL.US,D,20230731,000000,62.96,63.875,62.84,63.15,643814,0
+OMCL.US,D,20230801,000000,63.04,63.04,61.61,61.7,649232,0
+OMCL.US,D,20230802,000000,62.76,65.01,62.2734,64.58,1427681,0
+OMCL.US,D,20230803,000000,64.15,64.94,63.11,63.88,345150,0
+OMCL.US,D,20230804,000000,63.88,65.29,61.995,64.98,454373,0
+OMCL.US,D,20230807,000000,65.26,66.16,63.55,65.27,320979,0
+OMCL.US,D,20230808,000000,65,65,63.81,64.32,299822,0
+OMCL.US,D,20230809,000000,64.05,65.55,63.81,65.46,340857,0
+OMCL.US,D,20230810,000000,65.82,65.96,63.71,64.2,314578,0
+OMCL.US,D,20230811,000000,63.92,66.6,63.92,66.45,244552,0
+OMCL.US,D,20230814,000000,66.37,66.48,65.48,66.3,205844,0
+OMCL.US,D,20230815,000000,66.16,66.65,64.54,64.68,231168,0
+OMCL.US,D,20230816,000000,64.2,65.175,63.38,63.44,340533,0
+OMCL.US,D,20230817,000000,63.45,63.8,61.12,61.17,515687,0
+OMCL.US,D,20230818,000000,60.33,61.1448,58.36,58.47,438235,0
+OMCL.US,D,20230821,000000,58.44,58.86,57.58,57.94,530131,0
+OMCL.US,D,20230822,000000,58.21,58.25,57.31,57.61,339526,0
+OMCL.US,D,20230823,000000,57.61,57.8231,56.64,56.85,265937,0
+OMCL.US,D,20230824,000000,56.76,57.03,55.66,55.97,401516,0
+OMCL.US,D,20230825,000000,56.11,58.27,56.02,57.89,462071,0
+OMCL.US,D,20230828,000000,58.05,58.9,56.6,56.83,349391,0
+OMCL.US,D,20230829,000000,57.04,57.98,56.52,57.59,403889,0
+OMCL.US,D,20230830,000000,57.64,58.325,57.171,57.58,496638,0
+OMCL.US,D,20230831,000000,57.79,58.08,56.65,56.86,323981,0
+OMCL.US,D,20230901,000000,57.12,57.7,56.59,57.04,349360,0
+OMCL.US,D,20230905,000000,56.95,61.44,56.8,59.22,929241,0
+OMCL.US,D,20230906,000000,59.07,59.59,58.2557,58.98,449863,0
+OMCL.US,D,20230907,000000,58.44,58.44,55.05,55.53,586491,0
+OMCL.US,D,20230908,000000,55.51,56.055,53.58,53.67,834423,0
+OMCL.US,D,20230911,000000,53.86,56.03,53.86,54.67,772114,0
+OMCL.US,D,20230912,000000,54.55,55.11,53.02,53.42,508929,0
+OMCL.US,D,20230913,000000,53.46,55.32,53.46,53.94,719458,0
+OMCL.US,D,20230914,000000,54.18,55,53.485,54.23,473949,0
+OMCL.US,D,20230915,000000,54.31,56.06,53.88,55.55,8968798,0
+OMCL.US,D,20230918,000000,55.3,55.3,53.38,53.85,679993,0
+OMCL.US,D,20230919,000000,53.79,56.05,53.79,54.86,635894,0
+OMCL.US,D,20230920,000000,55.04,55.58,53.795,53.84,357003,0
+OMCL.US,D,20230921,000000,53.37,53.37,50.83,51.06,684176,0
+OMCL.US,D,20230922,000000,51.24,52.08,49.52,49.82,488611,0
+OMCL.US,D,20230925,000000,49.8,49.94,47.97,48.5,557512,0
+OMCL.US,D,20230926,000000,47.13,47.28,45.32,45.58,826545,0
+OMCL.US,D,20230927,000000,45.71,45.99,44.05,44.6,553787,0
+OMCL.US,D,20230928,000000,44.57,46.33,44.08,45.27,968898,0
+OMCL.US,D,20230929,000000,45.83,46.475,44.54,45.04,547073,0
+OMCL.US,D,20231002,000000,44.95,45.95,44.13,45.16,601347,0
+OMCL.US,D,20231003,000000,44.6,45.38,44.29,44.41,486674,0
+OMCL.US,D,20231004,000000,44.51,44.665,43.66,43.94,636882,0
+OMCL.US,D,20231005,000000,43.58,45.13,42.66,43.69,449479,0
+OMCL.US,D,20231006,000000,43.27,43.723,42.58,43.24,357045,0
+OMCL.US,D,20231009,000000,42.95,44.29,42.86,43.8,330564,0
+OMCL.US,D,20231010,000000,43.82,46.05,43.72,45.81,756902,0
+OMCL.US,D,20231011,000000,44.85,45.85,44,44.71,596091,0
+OMCL.US,D,20231012,000000,44.69,44.69,42.89,42.96,500385,0
+OMCL.US,D,20231013,000000,42.99,43.55,42.07,42.14,435772,0
+OMCL.US,D,20231016,000000,42.47,43.305,41.85,42.25,533818,0
+OMCL.US,D,20231017,000000,41.93,43.73,41.86,42.39,628432,0
+OMCL.US,D,20231018,000000,41.97,42.26,40.99,41.16,627141,0
+OMCL.US,D,20231019,000000,41.15,41.87,39.91,40.05,421603,0
+OMCL.US,D,20231020,000000,40.11,40.54,39.22,39.63,451307,0
+OMCL.US,D,20231023,000000,39.45,39.81,38.07,38.07,490062,0
+OMCL.US,D,20231024,000000,38.39,38.66,37.15,37.22,711856,0
+OMCL.US,D,20231025,000000,36.57,36.72,35.21,35.72,615224,0
+OMCL.US,D,20231026,000000,35.72,36.21,34.57,35.57,709348,0
+OMCL.US,D,20231027,000000,35.72,35.7397,34.38,34.85,595204,0
+OMCL.US,D,20231030,000000,35.69,35.69,33.93,35.3,511452,0
+OMCL.US,D,20231031,000000,35.5,36.74,35.3379,35.54,751704,0
+OMCL.US,D,20231101,000000,35.36,35.78,34.985,35.77,635163,0
+OMCL.US,D,20231102,000000,30.25,32.53,28.76,29.24,2557467,0
+OMCL.US,D,20231103,000000,29.82,31.605,29.7125,30.44,1775953,0
+OMCL.US,D,20231106,000000,30.41,30.64,28.72,29.51,1152383,0
+OMCL.US,D,20231107,000000,29.36,30.81,29.2313,30.79,892917,0
+OMCL.US,D,20231108,000000,30.98,31.68,29.98,30.92,1082588,0
+OMCL.US,D,20231109,000000,31.09,31.15,29.86,30.24,637465,0
+OMCL.US,D,20231110,000000,30.3,31.24,29.92,30.76,571029,0
+OMCL.US,D,20231113,000000,30.56,31.04,29.935,30.77,394173,0
+OMCL.US,D,20231114,000000,31.83,33.63,31.66,33.06,695966,0
+OMCL.US,D,20231115,000000,32.98,34.53,32.98,33.42,480369,0
+OMCL.US,D,20231116,000000,33.07,33.87,32.99,33.48,495547,0
+OMCL.US,D,20231117,000000,33.64,33.9,32.75,33.11,599755,0
+OMCL.US,D,20231120,000000,33,33.3856,32.6,33,576997,0
+OMCL.US,D,20231121,000000,32.85,32.85,32.09,32.47,404877,0
+OMCL.US,D,20231122,000000,32.92,33.76,32.86,33.62,427973,0
+OMCL.US,D,20231124,000000,33.44,34.21,33.44,33.77,140725,0
+OMCL.US,D,20231127,000000,33.28,34.62,33.23,34.51,610155,0
+OMCL.US,D,20231128,000000,34.36,35.145,34.25,34.61,545930,0
+OMCL.US,D,20231129,000000,34.87,35.62,34.36,34.72,498193,0
+OMCL.US,D,20231130,000000,34.7,35.01,33.11,33.36,556767,0
+OMCL.US,D,20231201,000000,33.15,33.91,32.49,33.79,1040528,0
+OMCL.US,D,20231204,000000,33.8,35.105,33.8,35.08,718117,0
+OMCL.US,D,20231205,000000,35.07,35.1,32.91,33.49,759958,0
+OMCL.US,D,20231206,000000,33.93,34.74,33.58,33.77,582297,0
+OMCL.US,D,20231207,000000,33.78,35.16,33.17,35.15,463133,0
+OMCL.US,D,20231208,000000,34.84,35.605,34.63,34.98,460955,0
+OMCL.US,D,20231211,000000,34.78,35.45,34.44,34.45,544593,0
+OMCL.US,D,20231212,000000,34.62,36.5,34.17,36.33,834890,0
+OMCL.US,D,20231213,000000,36.45,37.9,35.12,37.73,640412,0
+OMCL.US,D,20231214,000000,38.61,39.33,37.48,39.18,1071958,0
+OMCL.US,D,20231215,000000,39.47,39.82,37.49,38.26,3760658,0
+OMCL.US,D,20231218,000000,38.18,39.0096,37.14,37.32,550974,0
+OMCL.US,D,20231219,000000,37.73,38.53,37.32,38.44,516212,0
+OMCL.US,D,20231220,000000,38.49,39.38,37.7,37.93,528779,0
+OMCL.US,D,20231221,000000,38.35,39.28,38.1,38.96,430134,0
+OMCL.US,D,20231222,000000,39.14,39.98,38.51,39.22,308884,0
+OMCL.US,D,20231226,000000,39.33,39.77,38.69,38.78,224912,0
+OMCL.US,D,20231227,000000,38.93,39.02,38.32,38.35,261537,0
+OMCL.US,D,20231228,000000,38.2,39.245,38.2,38.86,211874,0
+OMCL.US,D,20231229,000000,38.67,38.73,37.54,37.63,284879,0
+OMCL.US,D,20240102,000000,37.46,38.15,36.9327,37.33,341836,0
+OMCL.US,D,20240103,000000,36,36.11,33.71,33.83,607073,0
+OMCL.US,D,20240104,000000,34.34,34.77,33.36,34.12,507003,0
+OMCL.US,D,20240105,000000,33.72,34.29,33.2419,33.87,389957,0
+OMCL.US,D,20240108,000000,33.91,36.04,33.7352,35.92,406206,0
+OMCL.US,D,20240109,000000,35.3,35.886,34.77,34.85,357488,0
+OMCL.US,D,20240110,000000,34.76,35.31,34.71,35.27,351770,0
+OMCL.US,D,20240111,000000,35.01,35.01,33.95,34.33,487676,0
+OMCL.US,D,20240112,000000,34.88,35.1704,33.7,34.17,325080,0
+OMCL.US,D,20240116,000000,33.92,34.61,33.5,33.89,350296,0
+OMCL.US,D,20240117,000000,33.13,33.64,32.15,32.57,477994,0
+OMCL.US,D,20240118,000000,33.05,33.11,32.25,32.78,461738,0
+OMCL.US,D,20240119,000000,32.94,33.1,32.4,32.74,389916,0
+OMCL.US,D,20240122,000000,32.92,34.29,32.73,33.93,707034,0
+OMCL.US,D,20240123,000000,34.59,34.645,33.5,34.41,459930,0
+OMCL.US,D,20240124,000000,35.02,35.11,33.53,34.19,424630,0
+OMCL.US,D,20240125,000000,34.79,34.88,34.255,34.73,364143,0
+OMCL.US,D,20240126,000000,34.92,35.56,34.47,34.99,378653,0
+OMCL.US,D,20240129,000000,35.15,35.17,34.355,34.94,353996,0
+OMCL.US,D,20240130,000000,34.39,34.45,32,32.45,775894,0
+OMCL.US,D,20240131,000000,32.44,33.3,32,32.17,578395,0
+OMCL.US,D,20240201,000000,32.53,32.72,31.365,32.5,373935,0
+OMCL.US,D,20240202,000000,31.89,32.54,31.08,32.04,470005,0
+OMCL.US,D,20240205,000000,31.6,31.75,30.19,30.45,1152568,0
+OMCL.US,D,20240206,000000,30.45,31.915,30.32,31.75,851599,0
+OMCL.US,D,20240207,000000,31.97,32.905,31.65,32.46,707860,0
+OMCL.US,D,20240208,000000,29,30.01,28.01,29.1,2060663,0
+OMCL.US,D,20240209,000000,28.23,29.08,26.66,27.41,964378,0
+OMCL.US,D,20240212,000000,27.66,29.08,27.5201,28.9,1039485,0
+OMCL.US,D,20240213,000000,28.28,28.62,27.52,28.6,914708,0
+OMCL.US,D,20240214,000000,29.02,29.495,26.75,27.73,1073791,0
+OMCL.US,D,20240215,000000,28.03,28.7475,27.7,28.3,797016,0
+OMCL.US,D,20240216,000000,27.79,28.63,27.3499,28.58,567544,0
+OMCL.US,D,20240220,000000,28.09,28.66,27.74,28.2,413290,0
+OMCL.US,D,20240221,000000,27.94,27.94,26.9,27.29,551974,0
+OMCL.US,D,20240222,000000,26.94,27.3,26.1599,26.31,624784,0
+OMCL.US,D,20240223,000000,26.03,27.415,25.98,27.25,444519,0
+OMCL.US,D,20240226,000000,27.22,28.21,27.145,27.93,662172,0
+OMCL.US,D,20240227,000000,28.3,28.33,27.04,27.36,407343,0
+OMCL.US,D,20240228,000000,27.08,27.47,25.97,26.15,474333,0
+OMCL.US,D,20240229,000000,26.52,26.905,25.83,26.24,550549,0
+OMCL.US,D,20240301,000000,26.5,26.675,25.92,26.36,532728,0
+OMCL.US,D,20240304,000000,26.13,26.595,25.69,26.57,626397,0
+OMCL.US,D,20240305,000000,26.31,26.81,26.23,26.4,323349,0
+OMCL.US,D,20240306,000000,26.72,28.14,26.45,27.79,639763,0
+OMCL.US,D,20240307,000000,28.17,28.68,27.68,28.06,423494,0
+OMCL.US,D,20240308,000000,28.31,28.81,28.3,28.55,629230,0
+OMCL.US,D,20240311,000000,28.44,29.18,27.88,28.28,513680,0
+OMCL.US,D,20240312,000000,28.56,28.71,27.86,28.08,395944,0
+OMCL.US,D,20240313,000000,27.81,28.83,27.68,27.76,396382,0
+OMCL.US,D,20240314,000000,27.68,28.24,27.2,27.59,460856,0
+OMCL.US,D,20240315,000000,27.38,28.19,26.94,27.69,1675121,0
+OMCL.US,D,20240318,000000,27.86,27.99,26.85,27.47,668223,0
+OMCL.US,D,20240319,000000,27.43,28.01,27.16,27.64,449009,0
+OMCL.US,D,20240320,000000,27.7,27.99,26.89,27.93,773499,0
+OMCL.US,D,20240321,000000,28.25,28.91,28.12,28.44,448054,0
+OMCL.US,D,20240322,000000,28.53,28.945,27.92,27.93,402481,0
+OMCL.US,D,20240325,000000,27.94,28.44,27.94,28.4,307540,0
+OMCL.US,D,20240326,000000,28.68,28.735,27.705,27.89,624318,0
+OMCL.US,D,20240327,000000,28.23,29.24,27.98,29.24,410633,0
+OMCL.US,D,20240328,000000,29.2,29.705,28.38,29.23,447440,0
+OMCL.US,D,20240401,000000,29.3,29.4,28.33,28.63,385578,0
+OMCL.US,D,20240402,000000,28.12,28.12,27.05,27.75,669555,0
+OMCL.US,D,20240403,000000,27.49,27.96,27.32,27.57,285263,0
+OMCL.US,D,20240404,000000,27.89,28.46,27.48,27.59,383712,0
+OMCL.US,D,20240405,000000,27.41,27.82,27.38,27.52,312637,0
+OMCL.US,D,20240408,000000,27.83,27.94,27.29,27.9,247825,0
+OMCL.US,D,20240409,000000,28,29.03,27.89,28.64,373128,0
+OMCL.US,D,20240410,000000,27.47,27.8025,26.56,27.44,443530,0
+OMCL.US,D,20240411,000000,27.95,28.03,27.07,27.32,307034,0
+OMCL.US,D,20240412,000000,27.15,27.22,26.72,27.18,472513,0
+OMCL.US,D,20240415,000000,27.2,27.34,26.62,26.88,343393,0
+OMCL.US,D,20240416,000000,26.58,27.27,26.42,26.65,322939,0
+OMCL.US,D,20240417,000000,26.86,27.17,26.14,26.27,412388,0
+OMCL.US,D,20240418,000000,26.34,27.32,26.26,27.25,322456,0
+OMCL.US,D,20240419,000000,27.26,27.97,27.26,27.83,331163,0
+OMCL.US,D,20240422,000000,27.87,28.3,27.39,28.18,450072,0
+OMCL.US,D,20240423,000000,28,29.31,27.84,28.43,439969,0
+OMCL.US,D,20240424,000000,28.22,28.35,27.07,27.43,486690,0
+OMCL.US,D,20240425,000000,27.25,27.44,26.74,27.13,500170,0
+OMCL.US,D,20240426,000000,27.27,28.28,27.27,27.86,393193,0
+OMCL.US,D,20240429,000000,27.9,28.3614,27.19,27.4,424928,0
+OMCL.US,D,20240430,000000,26.95,27.42,26.63,26.81,491090,0
+OMCL.US,D,20240501,000000,26.88,27.72,26.59,27.17,459822,0
+OMCL.US,D,20240502,000000,27.17,29.64,26.89,29.29,604893,0
+OMCL.US,D,20240503,000000,29.87,30.74,29.35,30.13,865887,0
+OMCL.US,D,20240506,000000,30.22,30.305,29.51,29.98,628069,0
+OMCL.US,D,20240507,000000,29.9,30.68,29.66,30.3,368099,0
+OMCL.US,D,20240508,000000,30.09,30.26,29.75,29.96,357297,0
+OMCL.US,D,20240509,000000,29.95,30.45,29.84,30.25,679330,0
+OMCL.US,D,20240510,000000,30.41,31.15,29.35,30.12,537091,0
+OMCL.US,D,20240513,000000,30.35,31.4,30.27,30.8,465784,0
+OMCL.US,D,20240514,000000,31.49,32.38,29.8,30.28,510155,0
+OMCL.US,D,20240515,000000,30.83,31.4,29.45,29.87,443064,0
+OMCL.US,D,20240516,000000,29.8,31.77,29.46,31.66,506144,0
+OMCL.US,D,20240517,000000,31.58,31.64,30.16,30.44,460062,0
+OMCL.US,D,20240520,000000,30.28,31.08,30.04,30.73,407131,0
+OMCL.US,D,20240521,000000,30.56,31.98,30.56,31.91,376120,0
+OMCL.US,D,20240522,000000,31.64,32.405,31.42,32.24,316688,0
+OMCL.US,D,20240523,000000,32.22,32.26,31.495,31.7,552367,0
+OMCL.US,D,20240524,000000,32.12,33.12,31.1875,32.63,475305,0
+OMCL.US,D,20240528,000000,32.85,33.25,31.9,32.4,263131,0
+OMCL.US,D,20240529,000000,31.74,32.31,31.42,31.81,319965,0
+OMCL.US,D,20240530,000000,32.24,33.3227,32.005,32.65,297423,0
+OMCL.US,D,20240531,000000,32.7,33.38,32.06,32.59,315341,0
+OMCL.US,D,20240603,000000,32.84,32.905,31.51,31.61,354891,0
+OMCL.US,D,20240604,000000,31.4,31.46,30.25,30.66,401877,0
+OMCL.US,D,20240605,000000,30.87,30.87,30.28,30.53,335691,0
+OMCL.US,D,20240606,000000,30.11,30.7,29.88,29.94,267644,0
+OMCL.US,D,20240607,000000,29.55,30.3925,29.39,29.72,302325,0
+OMCL.US,D,20240610,000000,29.19,29.48,28.75,29.27,281420,0
+OMCL.US,D,20240611,000000,28.97,29.5924,28.865,29.39,311273,0
+OMCL.US,D,20240612,000000,30.47,30.88,28.69,29.03,460835,0
+OMCL.US,D,20240613,000000,28.99,29.1,27.0466,27.23,402914,0
+OMCL.US,D,20240614,000000,26.93,28.06,26.49,27.91,515926,0
+OMCL.US,D,20240617,000000,27.91,28.44,26.63,27.91,444531,0
+OMCL.US,D,20240618,000000,27.76,28.46,27.41,27.46,543089,0
+OMCL.US,D,20240620,000000,27.33,28.51,27.005,28.26,448961,0
+OMCL.US,D,20240621,000000,28.36,28.635,27.18,27.44,2111904,0
+OMCL.US,D,20240624,000000,27.39,28.39,27.06,27.27,566996,0
+OMCL.US,D,20240625,000000,27.19,27.96,26.58,26.62,450320,0
+OMCL.US,D,20240626,000000,26.4,27.05,26.16,26.22,407845,0
+OMCL.US,D,20240627,000000,26.24,26.33,25.45,26.27,593633,0
+OMCL.US,D,20240628,000000,26.41,27.14,26.26,27.07,1608564,0
+OMCL.US,D,20240701,000000,27.06,27.5,26.15,26.65,540644,0
+OMCL.US,D,20240702,000000,26.67,27.1,25.64,26.16,510400,0
+OMCL.US,D,20240703,000000,26.34,26.9,25.72,26.76,188463,0
+OMCL.US,D,20240705,000000,26.64,26.97,26.25,26.57,234736,0
+OMCL.US,D,20240708,000000,26.84,27.06,26.24,26.29,389663,0
+OMCL.US,D,20240709,000000,26.28,26.3893,25.12,25.92,553581,0
+OMCL.US,D,20240710,000000,25.95,25.95,25.3,25.61,321638,0
+OMCL.US,D,20240711,000000,26.04,27.01,25.55,26.77,405532,0
+OMCL.US,D,20240712,000000,27.13,27.33,26.43,26.55,415695,0
+OMCL.US,D,20240715,000000,26.54,27.02,26.19,26.44,500798,0
+OMCL.US,D,20240716,000000,26.5,27.65,26.2,27.56,694592,0
+OMCL.US,D,20240717,000000,27.29,28.779,27.2768,28.66,692292,0
+OMCL.US,D,20240718,000000,28.37,29.14,27.49,27.52,504361,0
+OMCL.US,D,20240719,000000,27.67,27.97,27.04,27.52,368496,0
+OMCL.US,D,20240722,000000,27.57,28.04,27.12,28.04,353792,0
+OMCL.US,D,20240723,000000,27.87,29.53,27.45,29.44,410815,0
+OMCL.US,D,20240724,000000,29.26,30.22,29.08,29.62,408832,0
+OMCL.US,D,20240725,000000,29.62,30.34,29.15,29.29,411347,0
+OMCL.US,D,20240726,000000,29.81,30.27,29.13,29.31,242385,0
+OMCL.US,D,20240729,000000,29.18,29.49,28.16,28.35,304943,0
+OMCL.US,D,20240730,000000,28.55,29.49,28.33,29.39,328098,0
+OMCL.US,D,20240731,000000,29.26,30.1,28.43,29.21,562063,0
+OMCL.US,D,20240801,000000,32.13,39.7,32,38.85,2313482,0
+OMCL.US,D,20240802,000000,39.6,39.7,37.15,39.22,1347707,0
+OMCL.US,D,20240805,000000,37.78,40.24,36.501,40,1383856,0
+OMCL.US,D,20240806,000000,40.13,42.14,39.74,41.35,898257,0
+OMCL.US,D,20240807,000000,40.98,40.98,38.7,39.05,494855,0
+OMCL.US,D,20240808,000000,39.508,40.62,39.2272,40.2,555467,0
+OMCL.US,D,20240809,000000,40.31,41.12,39.54,40.85,587094,0
+OMCL.US,D,20240812,000000,40.5,40.73,39.83,40.39,402515,0
+OMCL.US,D,20240813,000000,40.44,42.1,40.26,41.7,487166,0
+OMCL.US,D,20240814,000000,41.67,42.585,41.22,41.56,582409,0
+OMCL.US,D,20240815,000000,41.93,43.19,41.93,42.93,471431,0
+OMCL.US,D,20240816,000000,42.41,43.4,41.855,42.55,491861,0
+OMCL.US,D,20240819,000000,42.71,43.76,42.51,43.09,319234,0
+OMCL.US,D,20240820,000000,42.48,43.2577,42.1,42.17,302943,0
+OMCL.US,D,20240821,000000,42.22,43.5,41.96,43.48,309631,0
+OMCL.US,D,20240822,000000,43.18,43.4,42.12,42.52,392616,0
+OMCL.US,D,20240823,000000,42.95,45.49,42.75,44.8,560888,0
+OMCL.US,D,20240826,000000,44.87,45.82,44.61,45.43,330949,0
+OMCL.US,D,20240827,000000,45.32,45.48,44.68,45.4,371645,0
+OMCL.US,D,20240828,000000,45.42,45.42,44.5,45.19,277300,0
+OMCL.US,D,20240829,000000,45.26,45.84,45.02,45.26,219508,0
+OMCL.US,D,20240830,000000,45.35,45.82,44.25,44.48,281215,0
+OMCL.US,D,20240903,000000,44.01,44.84,42.92,44,543295,0
+OMCL.US,D,20240904,000000,44.01,44.235,43.355,44.03,368129,0
+OMCL.US,D,20240905,000000,44.08,44.6,43.5,44.48,327018,0
+OMCL.US,D,20240906,000000,44.41,45.42,43.94,45.29,854070,0
+OMCL.US,D,20240909,000000,45.14,45.255,43.51,44.49,436148,0
+OMCL.US,D,20240910,000000,44.4,44.525,43.13,43.26,416630,0
+OMCL.US,D,20240911,000000,43.2,43.45,42.08,43.07,527313,0
+OMCL.US,D,20240912,000000,43.3,43.88,42.45,42.83,357974,0
+OMCL.US,D,20240913,000000,43.19,43.89,42.9,43.16,330626,0
+OMCL.US,D,20240916,000000,43.15,45.06,43.07,44.87,555478,0
+OMCL.US,D,20240917,000000,45.11,45.83,44.31,44.92,567497,0
+OMCL.US,D,20240918,000000,44.81,45.09,42.69,42.78,555154,0
+OMCL.US,D,20240919,000000,43.75,44.06,42.66,43.42,547419,0
+OMCL.US,D,20240920,000000,43.25,44.71,42.77,44.62,3091875,0
+OMCL.US,D,20240923,000000,44.87,45.05,43.42,44.06,597774,0
+OMCL.US,D,20240924,000000,44.27,44.41,42.84,42.94,352949,0
+OMCL.US,D,20240925,000000,43.16,43.48,42.26,42.55,572508,0
+OMCL.US,D,20240926,000000,42.64,43.41,42.26,42.33,392364,0
+OMCL.US,D,20240927,000000,42.8,43.73,42.68,43.02,336612,0
+OMCL.US,D,20240930,000000,42.86,43.97,42.86,43.6,394641,0
+OMCL.US,D,20241001,000000,43.38,43.38,41.9194,42.38,275876,0
+OMCL.US,D,20241002,000000,42.46,42.68,41.73,42.3,292347,0
+OMCL.US,D,20241003,000000,42.18,42.28,41.38,41.51,300887,0
+OMCL.US,D,20241004,000000,41.94,42.68,41.61,42.39,330561,0
+OMCL.US,D,20241007,000000,42.22,42.52,41.6404,42.25,326972,0
+OMCL.US,D,20241008,000000,42.45,43.555,42.255,43.04,287624,0
+OMCL.US,D,20241009,000000,43,43.38,42.71,42.95,308908,0
+OMCL.US,D,20241010,000000,42.46,42.52,41.7,42.12,300545,0
+OMCL.US,D,20241011,000000,42.28,42.98,42.02,42.62,313491,0
+OMCL.US,D,20241014,000000,42.85,43.43,42.615,42.73,224816,0
+OMCL.US,D,20241015,000000,42.56,43.135,42.35,42.38,208272,0
+OMCL.US,D,20241016,000000,42.7,43.32,42.3059,42.56,672472,0
+OMCL.US,D,20241017,000000,42.52,42.625,41.28,41.43,369594,0
+OMCL.US,D,20241018,000000,41.45,41.78,41.08,41.1,307211,0
+OMCL.US,D,20241021,000000,41.05,41.06,40.25,40.47,385915,0
+OMCL.US,D,20241022,000000,40.32,41.45,40.32,41.1,354500,0
+OMCL.US,D,20241023,000000,40.76,40.93,39.62,39.93,362712,0
+OMCL.US,D,20241024,000000,40.05,40.33,39.05,39.23,341433,0
+OMCL.US,D,20241025,000000,39.4,39.885,39.17,39.5,297644,0
+OMCL.US,D,20241028,000000,40,41.26,39.7,40.39,455527,0
+OMCL.US,D,20241029,000000,39.98,40.42,39.8,40.12,450049,0
+OMCL.US,D,20241030,000000,45.22,55.745,45.15,53.05,2647874,0
+OMCL.US,D,20241031,000000,52.56,52.56,47.49,48.64,1061254,0
+OMCL.US,D,20241101,000000,49.35,49.67,47.78,48.67,683792,0
+OMCL.US,D,20241104,000000,48.52,49.57,47.82,48.51,616867,0
+OMCL.US,D,20241105,000000,48.01,50.2,48.01,49.8,529927,0
+OMCL.US,D,20241106,000000,52,52.95,50.84,52.5,516533,0
+OMCL.US,D,20241107,000000,52.26,53.31,51.85,52.46,495532,0
+OMCL.US,D,20241108,000000,52.62,52.9,50.11,50.14,466706,0
+OMCL.US,D,20241111,000000,49.9,50.32,48.21,48.86,690920,0
+OMCL.US,D,20241112,000000,48.93,49.915,48.58,48.89,429878,0
+OMCL.US,D,20241113,000000,49.17,49.17,47.685,47.81,330895,0
+OMCL.US,D,20241114,000000,48.01,48.42,46.45,46.6,453626,0
+OMCL.US,D,20241115,000000,46.89,47.11,45.67,45.67,412855,0
+OMCL.US,D,20241118,000000,45.67,47,45.67,46.05,525135,0
+OMCL.US,D,20241119,000000,42.82,43.81,42.02,42.41,1273805,0
+OMCL.US,D,20241120,000000,42.05,42.475,41.275,41.82,1723174,0
+OMCL.US,D,20241121,000000,42.23,44.17,42.08,44.11,1251299,0
+OMCL.US,D,20241122,000000,44.61,45.91,43.48,45.69,742150,0
+OMCL.US,D,20241125,000000,46.41,48.11,45.93,45.96,641452,0
+OMCL.US,D,20241126,000000,45.69,46.34,45.185,45.45,418232,0
+OMCL.US,D,20241127,000000,45.69,48.6,44.8655,48.46,685584,0
+OMCL.US,D,20241129,000000,48.47,48.67,46.28,46.59,454324,0
+OMCL.US,D,20241202,000000,46.73,47.84,45.9022,47.605,700479,0
+OMCL.US,D,20241203,000000,47.29,47.37,45.76,46.9,581178,0
+OMCL.US,D,20241204,000000,46.83,47.63,45.6,45.91,464634,0
+OMCL.US,D,20241205,000000,45.95,46.45,45.6146,46.04,634426,0
+OMCL.US,D,20241206,000000,46.11,46.75,45.641,46,346614,0
+OMCL.US,D,20241209,000000,46.35,47.82,46.1637,47.1,349781,0
+OMCL.US,D,20241210,000000,47.33,47.7,46.64,47.14,390823,0
+OMCL.US,D,20241211,000000,47.6,47.6,46.375,47.01,452080,0
+OMCL.US,D,20241212,000000,47.06,47.19,45.68,45.96,333316,0
+OMCL.US,D,20241213,000000,45.48,46.05,44.46,46.01,296981,0
+OMCL.US,D,20241216,000000,45.63,46.23,45.17,45.32,324626,0
+OMCL.US,D,20241217,000000,45.21,45.72,44.58,45.21,524973,0
+OMCL.US,D,20241218,000000,45.42,47,43.93,44.18,790333,0
+OMCL.US,D,20241219,000000,44.19,45.18,43.29,44.39,907221,0
+OMCL.US,D,20241220,000000,43.99,45.44,43.49,44.98,2644184,0
+OMCL.US,D,20241223,000000,44.72,44.96,44.19,44.5,259977,0
+OMCL.US,D,20241224,000000,44.34,44.34,42.86,43.2,233705,0
+OMCL.US,D,20241226,000000,43.02,44.69,42.875,44.58,323344,0
+OMCL.US,D,20241227,000000,44.53,44.57,43.38,44.06,206707,0
+OMCL.US,D,20241230,000000,43.68,43.68,42.795,43.32,233971,0
+OMCL.US,D,20241231,000000,43.68,44.7809,43.68,44.52,423430,0
+OMCL.US,D,20250102,000000,44.77,44.86,43.69,44.32,242170,0
+OMCL.US,D,20250103,000000,44.44,45.38,44.085,45.32,217761,0
+OMCL.US,D,20250106,000000,45.09,45.36,44.58,44.71,365558,0
+OMCL.US,D,20250107,000000,44.63,45.2,42.6421,43.37,540649,0
+OMCL.US,D,20250108,000000,43.25,43.6,42.27,43.09,626522,0
+OMCL.US,D,20250110,000000,42.39,42.62,41.37,42.28,353679,0
+OMCL.US,D,20250113,000000,41.79,42.48,41.36,42.32,289112,0
+OMCL.US,D,20250114,000000,42.49,42.57,41.49,42.32,284490,0
+OMCL.US,D,20250115,000000,43.17,43.38,42.73,43.13,271904,0
+OMCL.US,D,20250116,000000,43.38,43.38,41.87,42.14,325112,0
+OMCL.US,D,20250117,000000,42.71,43.34,42.35,42.57,255724,0
+OMCL.US,D,20250121,000000,42.7,43.335,42.66,42.91,390289,0
+OMCL.US,D,20250122,000000,42.62,42.82,42.22,42.62,282962,0
+OMCL.US,D,20250123,000000,42.63,43.18,42.19,43.17,245440,0
+OMCL.US,D,20250124,000000,43.14,43.66,42.87,43.63,231033,0
+OMCL.US,D,20250127,000000,43.76,44.68,43.575,44.35,228441,0
+OMCL.US,D,20250128,000000,44.23,45.14,43.976,44.89,454138,0
+OMCL.US,D,20250129,000000,44.78,44.995,44.15,44.69,189268,0
+OMCL.US,D,20250130,000000,45.19,45.87,44.835,45.31,221342,0
+OMCL.US,D,20250131,000000,45.6,45.77,44.78,44.99,401935,0
+OMCL.US,D,20250203,000000,44.38,44.485,43.04,43.42,352066,0
+OMCL.US,D,20250204,000000,43.06,43.98,42.33,43.85,264256,0
+OMCL.US,D,20250205,000000,43.92,47,43.92,44.38,498292,0
+OMCL.US,D,20250206,000000,42.07,47.69,39.05,39.43,1356773,0
+OMCL.US,D,20250207,000000,39.51,40.86,38.4,40.16,797435,0
+OMCL.US,D,20250210,000000,40.4,42.71,40.18,42.4,788558,0
+OMCL.US,D,20250211,000000,41.96,42.035,41.1,41.25,625091,0
+OMCL.US,D,20250212,000000,40.55,40.915,39.93,40.49,449346,0
+OMCL.US,D,20250213,000000,40.6,40.7832,39.65,40.225,306492,0
+OMCL.US,D,20250214,000000,40.6,40.8,39.32,39.61,242688,0
+OMCL.US,D,20250218,000000,39.24,40.21,38.8,39.97,464681,0
+OMCL.US,D,20250219,000000,39.78,40.5,39.57,40.12,470060,0
+OMCL.US,D,20250220,000000,39.94,40.43,39.23,39.65,343879,0
+OMCL.US,D,20250221,000000,39.25,40.05,39.25,39.72,429368,0
+OMCL.US,D,20250224,000000,39.75,39.95,39.25,39.83,394921,0
+OMCL.US,D,20250225,000000,39.77,40.06,39.18,39.48,307301,0
+OMCL.US,D,20250226,000000,39.28,40.42,39.28,39.73,310399,0
+OMCL.US,D,20250227,000000,39.73,39.96,38.42,38.47,288680,0
+OMCL.US,D,20250228,000000,38.38,38.7,37.69,38.06,852340,0
+OMCL.US,D,20250303,000000,37.99,38.78,37.485,37.73,537847,0
+OMCL.US,D,20250304,000000,37.55,37.93,37.01,37.39,622576,0
+OMCL.US,D,20250305,000000,37.41,38.03,37.03,37.82,493144,0
+OMCL.US,D,20250306,000000,37.4,38.58,37.1,37.24,447372,0
+OMCL.US,D,20250307,000000,37.11,38.25,36.93,36.99,654928,0
+OMCL.US,D,20250310,000000,36.63,38.165,35.705,35.94,476877,0
+OMCL.US,D,20250311,000000,36.18,36.37,35.47,35.71,448969,0
+OMCL.US,D,20250312,000000,33.92,35.65,32.33,33.34,1103278,0
+OMCL.US,D,20250313,000000,33.47,33.47,32.23,32.28,752380,0
+OMCL.US,D,20250314,000000,32.53,33.47,32.395,33,828627,0
+OMCL.US,D,20250317,000000,33.14,33.31,32.655,33.22,588660,0
+OMCL.US,D,20250318,000000,33.14,33.3538,32.15,32.93,487275,0
+OMCL.US,D,20250319,000000,33.77,35.04,33.64,34.7,953715,0
+OMCL.US,D,20250320,000000,34.25,35.155,34.03,34.88,941545,0
+OMCL.US,D,20250321,000000,34.21,34.72,33.62,33.94,1904278,0
+OMCL.US,D,20250324,000000,34.6,35.31,34.41,35.14,380919,0
+OMCL.US,D,20250325,000000,34.99,35.085,34.045,34.47,357728,0
+OMCL.US,D,20250326,000000,34.48,34.7,34.27,34.45,306662,0
+OMCL.US,D,20250327,000000,34.48,35.365,33.985,35.35,360272,0
+OMCL.US,D,20250328,000000,35.1,35.31,33.89,35.01,808202,0
+OMCL.US,D,20250331,000000,34.4,35.09,34.325,34.96,460078,0
+OMCL.US,D,20250401,000000,34.27,35.98,34.15,35.26,429391,0
+OMCL.US,D,20250402,000000,34.68,35.51,34.06,35.46,319583,0
+OMCL.US,D,20250403,000000,33.88,34.47,33.52,34.04,373167,0
+OMCL.US,D,20250404,000000,33.05,34.475,31.38,32.69,583506,0
+OMCL.US,D,20250407,000000,31.82,33.21,30.1975,31.6,674944,0
+OMCL.US,D,20250408,000000,32.5,32.795,29.86,30.52,947310,0
+OMCL.US,D,20250409,000000,29.76,32.95,29.76,32.69,1287703,0
+OMCL.US,D,20250410,000000,32.18,32.33,30.7,31.08,869833,0
+OMCL.US,D,20250411,000000,31.06,31.53,30.71,31.19,566801,0
+OMCL.US,D,20250414,000000,31.7,31.86,30.91,31.61,489465,0
+OMCL.US,D,20250415,000000,31.35,31.95,30.95,31.35,498107,0
+OMCL.US,D,20250416,000000,31.28,31.56,30.66,30.95,542290,0
+OMCL.US,D,20250417,000000,30.35,30.94,30.1,30.28,727415,0
+OMCL.US,D,20250421,000000,30.09,30.47,29.3,29.65,649213,0
+OMCL.US,D,20250422,000000,30.33,30.38,29.48,29.92,643196,0
+OMCL.US,D,20250423,000000,30.78,31.7,30.45,30.69,742750,0
+OMCL.US,D,20250424,000000,30.9,31.28,30.44,31.21,626965,0
+OMCL.US,D,20250425,000000,31.04,31.225,30.58,30.96,454650,0
+OMCL.US,D,20250428,000000,31.14,31.39,30.385,30.84,333867,0
+OMCL.US,D,20250429,000000,30.71,31.53,30.5328,31.4,347724,0
+OMCL.US,D,20250430,000000,31.16,31.3,30.38,31.26,474636,0
+OMCL.US,D,20250501,000000,31.35,31.61,30.925,31.38,519411,0
+OMCL.US,D,20250502,000000,31.83,32.18,31.04,31.16,567516,0
+OMCL.US,D,20250505,000000,31.03,31.03,30.36,30.49,902914,0
+OMCL.US,D,20250506,000000,22.76,26.6,22.66,25.66,2414744,0
+OMCL.US,D,20250507,000000,25.67,25.67,24.23,24.63,1626795,0
+OMCL.US,D,20250508,000000,25.14,26,24.85,25.39,1004723,0
+OMCL.US,D,20250509,000000,25.7,26.25,25.44,25.78,861924,0
+OMCL.US,D,20250512,000000,26.67,27.895,26.4,27.46,1006253,0
+OMCL.US,D,20250513,000000,27.43,28.17,27.125,28,897110,0
+OMCL.US,D,20250514,000000,29.48,29.7,28.3858,28.73,975710,0
+OMCL.US,D,20250515,000000,28.54,29.1,27.98,28.08,764962,0
+OMCL.US,D,20250516,000000,28.15,28.61,27.52,27.96,661696,0
+OMCL.US,D,20250519,000000,27.53,28.03,27.29,27.85,419495,0
+OMCL.US,D,20250520,000000,27.91,28.88,27.64,28.78,710931,0
+OMCL.US,D,20250521,000000,28.37,28.42,27.31,27.34,577068,0
+OMCL.US,D,20250522,000000,30.28,30.8334,28.38,28.84,1050568,0
+OMCL.US,D,20250523,000000,28.33,29.295,28.1,28.23,760523,0
+OMCL.US,D,20250527,000000,28.82,29.92,28.62,29.61,689821,0
+OMCL.US,D,20250528,000000,29.36,29.71,29.3,29.37,395324,0
+OMCL.US,D,20250529,000000,29.6,30.0641,29.18,29.83,574267,0
+OMCL.US,D,20250530,000000,29.58,30.51,29.32,30.37,756717,0
+OMCL.US,D,20250602,000000,30.14,30.33,29.49,30.2,633467,0
+OMCL.US,D,20250603,000000,30.28,31.13,30.14,31.02,385461,0
+OMCL.US,D,20250604,000000,31.02,31.56,30.86,31.29,511378,0
+OMCL.US,D,20250605,000000,31.17,31.31,30.73,30.87,466310,0
+OMCL.US,D,20250606,000000,31.32,31.3609,30.92,31,456450,0
+OMCL.US,D,20250609,000000,31.27,31.9,30.99,31.68,530129,0
+OMCL.US,D,20250610,000000,31.82,32.05,31.15,31.24,757483,0
+OMCL.US,D,20250611,000000,31.32,31.4615,30.31,30.39,535615,0
+OMCL.US,D,20250612,000000,30.07,30.435,29.7,29.94,400761,0
+OMCL.US,D,20250613,000000,29.33,29.85,29.13,29.25,487119,0
+OMCL.US,D,20250616,000000,29.36,29.645,28.99,29.22,455608,0
+OMCL.US,D,20250617,000000,28.81,29.335,28.44,28.49,415835,0
+OMCL.US,D,20250618,000000,28.54,28.6854,28.17,28.27,489058,0
+OMCL.US,D,20250620,000000,28.59,28.625,27.99,28.03,695731,0
+OMCL.US,D,20250623,000000,27.81,28.48,27.7,28.37,419738,0
+OMCL.US,D,20250624,000000,28.77,29.14,28.44,29.1,458954,0
+OMCL.US,D,20250625,000000,29.04,29.22,28.71,28.74,452399,0
+OMCL.US,D,20250626,000000,28.66,29.29,28.205,28.84,445990,0
+OMCL.US,D,20250627,000000,28.89,29.61,28.58,29.38,763646,0
+OMCL.US,D,20250630,000000,29.42,29.89,29.36,29.4,410177,0
+OMCL.US,D,20250701,000000,29.28,30.57,28.8,29.93,372055,0
+OMCL.US,D,20250702,000000,29.96,30.14,29.62,29.8,336276,0
+OMCL.US,D,20250703,000000,30.03,30.275,29.68,29.84,185031,0
+OMCL.US,D,20250707,000000,29.615,30.5468,28.81,28.92,415819,0
+OMCL.US,D,20250708,000000,29.42,30.005,29.03,29.66,505675,0
+OMCL.US,D,20250709,000000,29.85,30.07,29.4,29.94,287497,0
+OMCL.US,D,20250710,000000,29.78,30.19,29.6075,29.77,303144,0
+OMCL.US,D,20250711,000000,29.12,29.485,28.68,28.69,255199,0
+OMCL.US,D,20250714,000000,28.24,28.405,27.1,27.57,496929,0
+OMCL.US,D,20250715,000000,27.78,27.965,27.11,27.24,581799,0
+OMCL.US,D,20250716,000000,27.52,28.01,27.28,27.78,488083,0
+OMCL.US,D,20250717,000000,27.76,28.32,27.58,27.97,509341,0
+OMCL.US,D,20250718,000000,28.38,28.62,26.845,26.88,621403,0
+OMCL.US,D,20250721,000000,27.08,28.04,27.01,28.03,759706,0
+OMCL.US,D,20250722,000000,28.27,29.02,28.03,28.26,476275,0
+OMCL.US,D,20250723,000000,28.3,28.42,27.8,28.2,372570,0
+OMCL.US,D,20250724,000000,28.2,28.91,27.92,28.13,503355,0
+OMCL.US,D,20250725,000000,28.29,28.4,27.77,28.27,428411,0
+OMCL.US,D,20250728,000000,28.24,29.065,28.09,29,530475,0
+OMCL.US,D,20250729,000000,28.9,29.64,28.5139,29.615,543894,0
+OMCL.US,D,20250730,000000,29.61,30.26,29.39,29.7,890349,0
+OMCL.US,D,20250731,000000,33.75,33.99,28.9,31.01,1046143,0
+OMCL.US,D,20250801,000000,30.72,30.89,29.51,29.76,742476,0
+OMCL.US,D,20250804,000000,30.07,31.2,30.0244,30.42,554080,0
+OMCL.US,D,20250805,000000,30.35,30.6599,30.07,30.5,611311,0
+OMCL.US,D,20250806,000000,30.36,31.28,30.315,31.09,523446,0
+OMCL.US,D,20250807,000000,31.23,31.64,30.725,31.03,458257,0
+OMCL.US,D,20250808,000000,31,31,30.32,30.83,634921,0
+OMCL.US,D,20250811,000000,30.63,31.41,30.63,30.83,701277,0
+OMCL.US,D,20250812,000000,31.09,31.88,30.93,31.54,496150,0
+OMCL.US,D,20250813,000000,31.56,31.8,30.78,31.34,494428,0
+OMCL.US,D,20250814,000000,31.11,31.98,31.11,31.47,692661,0
+OMCL.US,D,20250815,000000,31.65,32.37,31.65,31.69,680602,0
+OMCL.US,D,20250818,000000,31.67,32.195,31.53,31.61,485352,0
+OMCL.US,D,20250819,000000,31.72,32.3995,31.72,31.91,708871,0
+OMCL.US,D,20250820,000000,31.8,32.2,31.54,31.75,516267,0
+OMCL.US,D,20250821,000000,31.42,32.115,31.34,31.89,660165,0
+OMCL.US,D,20250822,000000,32.16,33.71,32.1,33.62,863923,0
+OMCL.US,D,20250825,000000,33.48,33.75,32.91,33.09,513499,0
+OMCL.US,D,20250826,000000,32.82,33.4999,32.55,32.72,518018,0
+OMCL.US,D,20250827,000000,32.48,33.34,32.48,33.23,339734,0
+OMCL.US,D,20250828,000000,33.09,33.45,32.79,33.28,347117,0
+OMCL.US,D,20250829,000000,33.41,33.45,32.505,32.59,595250,0
+OMCL.US,D,20250902,000000,32.19,32.7,31.9,32.1,528236,0
+OMCL.US,D,20250903,000000,32.12,32.84,32.11,32.82,592948,0
+OMCL.US,D,20250904,000000,33.06,33.16,32.555,33.12,432484,0
+OMCL.US,D,20250905,000000,33.13,33.43,32.05,32.11,423987,0
+OMCL.US,D,20250908,000000,32.2,32.525,31.62,32.33,446992,0
+OMCL.US,D,20250909,000000,32.43,32.8,32.02,32.77,344394,0
+OMCL.US,D,20250910,000000,32.66,32.66,31.73,31.86,512120,0
+OMCL.US,D,20250911,000000,32.07,33.32,31.84,33.28,493792,0
+OMCL.US,D,20250912,000000,33.25,33.25,31.73,31.83,492450,0
+OMCL.US,D,20250915,000000,32.13,32.39,31.805,32.26,373172,0
+OMCL.US,D,20250916,000000,32.19,32.475,31.847,32.32,401957,0
+OMCL.US,D,20250917,000000,32.32,32.8,31.17,31.18,526827,0
+OMCL.US,D,20250918,000000,31.65,31.99,31.2,31.8,1030797,0
+OMCL.US,D,20250919,000000,31.79,31.825,30.95,31.34,1383438,0
+OMCL.US,D,20250922,000000,31.46,32.33,31.115,31.62,437096,0
+OMCL.US,D,20250923,000000,31.72,32.05,30.94,31,570525,0
+OMCL.US,D,20250924,000000,31,31.22,30.6,30.88,409050,0
+OMCL.US,D,20250925,000000,30.89,30.89,30.21,30.5,298793,0
+OMCL.US,D,20250926,000000,30.47,30.9,30.425,30.72,261309,0
+OMCL.US,D,20250929,000000,31.08,31.175,30.2161,30.34,259444,0
+OMCL.US,D,20250930,000000,30.26,30.545,30.01,30.45,345289,0
+OMCL.US,D,20251001,000000,30.35,30.495,29.43,29.96,375782,0
+OMCL.US,D,20251002,000000,30.01,30.25,29.49,29.98,304061,0
+OMCL.US,D,20251003,000000,30.23,31.44,30.115,30.95,332733,0
+OMCL.US,D,20251006,000000,30.93,31,30.456,30.52,245762,0
+OMCL.US,D,20251007,000000,30.87,30.88,30.12,30.25,251595,0
+OMCL.US,D,20251008,000000,30.27,31.61,30.165,31.45,345180,0
+OMCL.US,D,20251009,000000,31.5,31.685,30.94,31.12,258528,0
+OMCL.US,D,20251010,000000,31.03,31.48,29.49,29.72,372451,0
+OMCL.US,D,20251013,000000,29.98,30.4,29.44,29.46,258382,0
+OMCL.US,D,20251014,000000,29.09,29.74,29.08,29.69,218339,0
+OMCL.US,D,20251015,000000,30.26,30.26,29.06,29.92,360364,0
+OMCL.US,D,20251016,000000,30,30.47,29.66,30.3,474498,0
+OMCL.US,D,20251017,000000,30.09,30.155,29.5179,29.9,251301,0
+OMCL.US,D,20251020,000000,30.2,30.52,29.73,30.2,201329,0
+OMCL.US,D,20251021,000000,30.16,31.16,29.9121,30.98,558215,0
+OMCL.US,D,20251022,000000,31.14,31.17,30.0175,30.45,287508,0
+OMCL.US,D,20251023,000000,30.43,31.27,30.31,30.89,259184,0
+OMCL.US,D,20251024,000000,31.08,31.245,30.68,31.1,163445,0
+OMCL.US,D,20251027,000000,31.17,31.2,30.32,30.54,270174,0
+OMCL.US,D,20251028,000000,30.52,30.675,29.69,29.94,322213,0
+OMCL.US,D,20251029,000000,29.89,30.125,29.09,29.57,879179,0
+OMCL.US,D,20251030,000000,33.55,34.295,30.69,33.58,940803,0
+OMCL.US,D,20251031,000000,33.72,34.36,32.73,33.57,891752,0
+OMCL.US,D,20251103,000000,33.57,33.945,32.985,33.37,503889,0
+OMCL.US,D,20251104,000000,33.32,34.7,33.075,34.5,375309,0
+OMCL.US,D,20251105,000000,34.62,36.11,34.59,35.74,467917,0
+OMCL.US,D,20251106,000000,35.39,35.78,34.55,35.76,519731,0
+OMCL.US,D,20251107,000000,35.06,36.44,34.53,35.68,475797,0
+OMCL.US,D,20251110,000000,35.83,36.86,35.04,36.81,349418,0
+OMCL.US,D,20251111,000000,36.71,37.46,36.69,37.11,444506,0
+OMCL.US,D,20251112,000000,36.98,37.51,36.65,36.86,436327,0
+OMCL.US,D,20251113,000000,36.45,37.105,35.38,35.56,345620,0
+OMCL.US,D,20251114,000000,35.42,35.54,34.85,35.12,289725,0
+OMCL.US,D,20251117,000000,34.9,35.08,33.99,34.19,342699,0
+OMCL.US,D,20251118,000000,34,34.8,33.25,34.42,502790,0
+OMCL.US,D,20251119,000000,34.41,34.67,34.18,34.53,289147,0
+OMCL.US,D,20251120,000000,34.85,35.41,34.07,34.32,275200,0
+OMCL.US,D,20251121,000000,34.41,36.835,34.38,36,529994,0
+OMCL.US,D,20251124,000000,35.76,36.59,35.76,36.24,448427,0
+OMCL.US,D,20251125,000000,36.64,37.69,34.785,37,336970,0
+OMCL.US,D,20251126,000000,36.79,37.48,36.41,36.66,662413,0
+OMCL.US,D,20251128,000000,36.59,37.17,36.325,36.51,107294,0
+OMCL.US,D,20251201,000000,36.31,36.495,35.65,36.12,237691,0
+OMCL.US,D,20251202,000000,36.43,38.77,35.815,38.46,622874,0
+OMCL.US,D,20251203,000000,39.06,40.59,38.315,40.48,634687,0
+OMCL.US,D,20251204,000000,40.17,40.56,39.18,39.61,566395,0
+OMCL.US,D,20251205,000000,39.61,40.98,39.19,40.495,440274,0
+OMCL.US,D,20251208,000000,40.31,43.91,39.1776,43.55,1297840,0
+OMCL.US,D,20251209,000000,44,45.36,43.32,43.49,1074021,0
+OMCL.US,D,20251210,000000,43.49,45,43,43.97,643904,0
+OMCL.US,D,20251211,000000,44.09,44.65,42.75,43.29,463406,0
+OMCL.US,D,20251212,000000,43.43,43.92,42.7201,43.86,484753,0
+OMCL.US,D,20251215,000000,43.93,44,42.6,43.27,551089,0
+OMCL.US,D,20251216,000000,43.3,44.98,42.5,44.74,802782,0
+OMCL.US,D,20251217,000000,44.75,46.37,44.02,45.79,885655,0
+OMCL.US,D,20251218,000000,45.76,46.88,45.36,46.25,1239737,0
+OMCL.US,D,20251219,000000,46.14,47.21,46.02,46.84,1316321,0
+OMCL.US,D,20251222,000000,47.03,47.03,45.63,45.7,674102,0
+OMCL.US,D,20251223,000000,45.7,45.86,44.99,45.57,507107,0
+OMCL.US,D,20251224,000000,45.47,46.0299,45.11,45.78,213316,0
+OMCL.US,D,20251226,000000,45.84,46.56,45.6215,46.4,322116,0
+OMCL.US,D,20251229,000000,46.32,46.42,45.65,46.14,360988,0
+OMCL.US,D,20251230,000000,45.92,46.32,45.67,45.92,404197,0
+OMCL.US,D,20251231,000000,45.73,45.78,45.21,45.3,348904,0
+OMCL.US,D,20260102,000000,45.3,45.822,44.17,45.14,585970,0
+OMCL.US,D,20260105,000000,45.14,47.17,44.73,46.93,491601,0
+OMCL.US,D,20260106,000000,46.75,47.3,46.28,47.07,444536,0
+OMCL.US,D,20260107,000000,47.06,48.1,46.898,47.45,629314,0
+OMCL.US,D,20260108,000000,49.9,51.0899,49.6839,50.59,836694,0
+OMCL.US,D,20260109,000000,50.21,51.3,49.93,50.74,460249,0
+OMCL.US,D,20260112,000000,50.48,51.3,49,51.19,386647,0
+OMCL.US,D,20260113,000000,51.76,55,50.37,51.39,301906,0
+OMCL.US,D,20260114,000000,51.34,51.34,49.9025,50.72,722056,0
+OMCL.US,D,20260115,000000,50.69,51.25,50.07,50.98,414982,0
+OMCL.US,D,20260116,000000,50.82,51.2999,50.45,50.52,373069,0
+OMCL.US,D,20260120,000000,50.41,50.75,48.82,49.06,323949,0
+OMCL.US,D,20260121,000000,49.57,50.665,49.12,50.48,289226,0
+OMCL.US,D,20260122,000000,50.51,51.4,50.4,51.32,359258,0
+OMCL.US,D,20260123,000000,51.01,51.14,49.865,50.3,270997,0
+OMCL.US,D,20260126,000000,50.3,50.995,50.0701,50.32,430546,0
+OMCL.US,D,20260127,000000,50.22,50.5,49.6,49.96,197201,0
+OMCL.US,D,20260128,000000,50.28,50.7,48.55,49.04,413957,0
+OMCL.US,D,20260129,000000,49.06,49.405,48.05,49.09,361937,0
+OMCL.US,D,20260130,000000,48.72,49.3918,48.18,48.5,374853,0
+OMCL.US,D,20260202,000000,49.09,50.14,48.54,48.7,657035,0
+OMCL.US,D,20260203,000000,48.73,49.05,45.1,46.04,875289,0
+OMCL.US,D,20260204,000000,48.24,50.19,45.93,46.69,1926949,0
+OMCL.US,D,20260205,000000,39.69,41.56,36.94,39.08,2841447,0
+OMCL.US,D,20260206,000000,38.51,39.47,36.69,37.07,1597236,0
+OMCL.US,D,20260209,000000,36.83,37.2499,35.38,36.5,1058092,0
+OMCL.US,D,20260210,000000,36.51,39.46,36.01,39,1391819,0
+OMCL.US,D,20260211,000000,38.83,39.025,37.545,37.82,781989,0
+OMCL.US,D,20260212,000000,37.92,38.44,35.94,36.18,672776,0
+OMCL.US,D,20260213,000000,36.2,37.04,36.18,36.5,531798,0
+OMCL.US,D,20260217,000000,36.59,37.45,36.35,37.37,558035,0
+OMCL.US,D,20260218,000000,37.16,38.88,36.89,38.61,601146,0
diff --git a/daily/us/nasdaq stocks/2/omda.us.txt b/daily/us/nasdaq stocks/2/omda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe141f3d6121c14e62829e4c498151d140a7461c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/omda.us.txt	
@@ -0,0 +1,177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OMDA.US,D,20250606,000000,23,28.4,22.3,23,11283572,0
+OMDA.US,D,20250609,000000,24.95,24.99,21.07,22.6,2980069,0
+OMDA.US,D,20250610,000000,21.7,21.939,18.1,18.2,2543433,0
+OMDA.US,D,20250611,000000,17.94,17.99,15.1512,15.4,2720129,0
+OMDA.US,D,20250612,000000,15.43,17.18,14.8326,17.18,1424576,0
+OMDA.US,D,20250613,000000,16.5,17.59,16.07,17.1,1080689,0
+OMDA.US,D,20250616,000000,16.4,17.1478,15.6101,15.74,758431,0
+OMDA.US,D,20250617,000000,15.69,15.96,14.9,15.16,544411,0
+OMDA.US,D,20250618,000000,15.11,15.72,14.8301,15.49,473246,0
+OMDA.US,D,20250620,000000,15.49,15.495,14.5,15.2,588840,0
+OMDA.US,D,20250623,000000,14.9,14.9182,14.14,14.85,711198,0
+OMDA.US,D,20250624,000000,14.58,16.39,14.41,15.69,790262,0
+OMDA.US,D,20250625,000000,15.72,17.89,15.21,17.54,860438,0
+OMDA.US,D,20250626,000000,17.56,18.1,17.0201,17.87,547580,0
+OMDA.US,D,20250627,000000,17.78,19.105,17.05,17.61,1159820,0
+OMDA.US,D,20250630,000000,17.71,18.35,16.61,18.3,791636,0
+OMDA.US,D,20250701,000000,19,19.47,17.88,18.25,1439023,0
+OMDA.US,D,20250702,000000,18.25,18.79,17.86,18.1,664095,0
+OMDA.US,D,20250703,000000,17.96,18.92,17.61,18.63,344526,0
+OMDA.US,D,20250707,000000,18.65,19.06,17.8,18.67,405090,0
+OMDA.US,D,20250708,000000,18.69,18.83,17.25,17.48,467462,0
+OMDA.US,D,20250709,000000,17.4,17.446,16.5,16.85,594159,0
+OMDA.US,D,20250710,000000,16.85,18.15,16.5,17.92,700141,0
+OMDA.US,D,20250711,000000,17.84,18.59,17.35,17.67,505085,0
+OMDA.US,D,20250714,000000,17.46,18.19,17.11,17.55,371695,0
+OMDA.US,D,20250715,000000,17.45,18.135,17.08,17.99,352070,0
+OMDA.US,D,20250716,000000,17.95,18.83,17.5,18.5,453786,0
+OMDA.US,D,20250717,000000,18.25,18.27,17.25,17.69,470377,0
+OMDA.US,D,20250718,000000,17.67,17.93,17.35,17.58,192711,0
+OMDA.US,D,20250721,000000,17.73,18.45,17.32,18.11,600663,0
+OMDA.US,D,20250722,000000,18.2,19.425,18.0901,19.23,598499,0
+OMDA.US,D,20250723,000000,19.16,19.7663,18.85,19.25,435034,0
+OMDA.US,D,20250724,000000,19.25,20.06,18.82,18.87,434337,0
+OMDA.US,D,20250725,000000,18.94,19.6475,18.55,19.21,325311,0
+OMDA.US,D,20250728,000000,19.27,19.4,18.5,18.58,332506,0
+OMDA.US,D,20250729,000000,18.45,18.87,18.09,18.18,392090,0
+OMDA.US,D,20250730,000000,18.3,18.46,17.45,17.68,333893,0
+OMDA.US,D,20250731,000000,17.69,17.89,17.24,17.52,286484,0
+OMDA.US,D,20250801,000000,17.35,17.575,16.6567,17.38,405679,0
+OMDA.US,D,20250804,000000,17.39,18.1585,17.175,17.84,403073,0
+OMDA.US,D,20250805,000000,17.78,17.9866,17.22,17.33,315366,0
+OMDA.US,D,20250806,000000,17.53,19.48,17.2,19.44,1122139,0
+OMDA.US,D,20250807,000000,19.42,19.74,18.47,19.46,601177,0
+OMDA.US,D,20250808,000000,20,21.2,18.41,19.02,931444,0
+OMDA.US,D,20250811,000000,19.4,19.99,18.23,19.06,543777,0
+OMDA.US,D,20250812,000000,19.1,19.485,18.54,19.29,431477,0
+OMDA.US,D,20250813,000000,19.15,20.135,18.995,20.09,432814,0
+OMDA.US,D,20250814,000000,19.79,20.88,19.781,20.41,418174,0
+OMDA.US,D,20250815,000000,20.68,20.68,19.81,20.53,173475,0
+OMDA.US,D,20250818,000000,20.64,21.1884,20.5,20.91,355845,0
+OMDA.US,D,20250819,000000,21.02,21.64,20.1201,20.33,438394,0
+OMDA.US,D,20250820,000000,20.46,21.7,20.33,21.53,285895,0
+OMDA.US,D,20250821,000000,21.12,21.78,21.01,21.46,200119,0
+OMDA.US,D,20250822,000000,21.03,22.49,21.03,21.315,380023,0
+OMDA.US,D,20250825,000000,21.31,21.69,20.92,21,264950,0
+OMDA.US,D,20250826,000000,21.11,21.98,21.11,21.64,328086,0
+OMDA.US,D,20250827,000000,21.85,23.32,21.51,23.32,549367,0
+OMDA.US,D,20250828,000000,23.42,24.38,23.42,23.63,477068,0
+OMDA.US,D,20250829,000000,23.88,24.39,23.69,23.69,534216,0
+OMDA.US,D,20250902,000000,23.28,24.12,22.9148,23.77,374813,0
+OMDA.US,D,20250903,000000,23.9,24.283,23.4,23.56,468527,0
+OMDA.US,D,20250904,000000,23.41,23.87,22.38,23.72,306866,0
+OMDA.US,D,20250905,000000,23.14,24.3,23.03,24.28,370729,0
+OMDA.US,D,20250908,000000,24.35,24.6,23.27,24.03,518958,0
+OMDA.US,D,20250909,000000,24.04,24.3,22.91,23.5,268830,0
+OMDA.US,D,20250910,000000,23.64,23.64,21.575,21.58,436427,0
+OMDA.US,D,20250911,000000,21.4,22.4099,21.11,22.12,537408,0
+OMDA.US,D,20250912,000000,22.2,22.3499,21.8701,21.96,180664,0
+OMDA.US,D,20250915,000000,21.94,22.31,21.63,22.14,277879,0
+OMDA.US,D,20250916,000000,22.34,23.76,22.12,23.68,809371,0
+OMDA.US,D,20250917,000000,23.8,24.1,22.52,22.53,368219,0
+OMDA.US,D,20250918,000000,22.98,22.98,21.85,22.76,518778,0
+OMDA.US,D,20250919,000000,23.09,23.33,22.54,22.72,1975041,0
+OMDA.US,D,20250922,000000,22.75,23.38,22.36,23.32,539931,0
+OMDA.US,D,20250923,000000,23.29,23.765,23.12,23.44,236231,0
+OMDA.US,D,20250924,000000,23.08,23.8,22.5,23,465145,0
+OMDA.US,D,20250925,000000,22.82,23.14,22,23.08,451299,0
+OMDA.US,D,20250926,000000,23.2,23.37,22.1865,22.78,518205,0
+OMDA.US,D,20250929,000000,22.97,23.19,21.53,22.32,468440,0
+OMDA.US,D,20250930,000000,22.39,22.62,21.81,22.11,532990,0
+OMDA.US,D,20251001,000000,22.01,22.67,21.5,22.425,275201,0
+OMDA.US,D,20251002,000000,22.58,22.81,22.24,22.64,430009,0
+OMDA.US,D,20251003,000000,22.3,23.42,21.84,21.89,355715,0
+OMDA.US,D,20251006,000000,22.08,22.87,22.08,22.39,329858,0
+OMDA.US,D,20251007,000000,22.57,23.35,22.15,23.3,494040,0
+OMDA.US,D,20251008,000000,23.61,25.28,23.5,23.98,941211,0
+OMDA.US,D,20251009,000000,24.05,24.75,23.5,24.23,363117,0
+OMDA.US,D,20251010,000000,24.56,24.6,23.3,24.01,325412,0
+OMDA.US,D,20251013,000000,24.24,25,24,24,184086,0
+OMDA.US,D,20251014,000000,23.66,24.95,22.76,24.52,177640,0
+OMDA.US,D,20251015,000000,24.58,26,24.58,25.41,357729,0
+OMDA.US,D,20251016,000000,25.47,25.705,24.88,24.94,226922,0
+OMDA.US,D,20251017,000000,24.69,25.04,23.56,24.91,323999,0
+OMDA.US,D,20251020,000000,25.22,25.7,25.125,25.18,128769,0
+OMDA.US,D,20251021,000000,25.06,25.5451,24.57,25.12,160643,0
+OMDA.US,D,20251022,000000,25.51,25.51,24.45,24.91,153416,0
+OMDA.US,D,20251023,000000,25.09,25.69,24.27,25.68,336533,0
+OMDA.US,D,20251024,000000,25.65,26.39,25.4072,25.87,139175,0
+OMDA.US,D,20251027,000000,26.29,26.65,25.75,26.42,238931,0
+OMDA.US,D,20251028,000000,26.42,26.915,26.1009,26.78,223277,0
+OMDA.US,D,20251029,000000,26.7,26.79,24.705,25.2,651313,0
+OMDA.US,D,20251030,000000,25.3,25.745,24.2,24.26,504303,0
+OMDA.US,D,20251031,000000,24.24,24.71,23.8708,24.57,290913,0
+OMDA.US,D,20251103,000000,24.97,26.13,24.05,25.67,714849,0
+OMDA.US,D,20251104,000000,24.68,25.605,24.0501,25.36,675377,0
+OMDA.US,D,20251105,000000,25.24,25.5401,23.23,23.3,1742051,0
+OMDA.US,D,20251106,000000,23.04,24.03,21.68,21.87,1237913,0
+OMDA.US,D,20251107,000000,22.75,22.9119,19,20.31,1750336,0
+OMDA.US,D,20251110,000000,20.51,20.98,19.93,20.65,837860,0
+OMDA.US,D,20251111,000000,20.65,21.624,20.45,20.81,539247,0
+OMDA.US,D,20251112,000000,20.81,21.46,20.72,21.45,313350,0
+OMDA.US,D,20251113,000000,21.56,21.67,20.75,20.77,340521,0
+OMDA.US,D,20251114,000000,20.51,20.83,20.01,20.05,365046,0
+OMDA.US,D,20251117,000000,20.01,20.035,19.22,19.46,342403,0
+OMDA.US,D,20251118,000000,19.41,19.45,18.7901,19.01,377426,0
+OMDA.US,D,20251119,000000,19.05,19.48,18.65,19.11,400461,0
+OMDA.US,D,20251120,000000,19.28,19.6,17.83,18.17,603340,0
+OMDA.US,D,20251121,000000,18.23,18.945,17.88,18.6,554105,0
+OMDA.US,D,20251124,000000,18.73,19.005,17.995,18.14,604532,0
+OMDA.US,D,20251125,000000,18.08,18.6,17.77,18.13,943571,0
+OMDA.US,D,20251126,000000,18.13,18.47,17.5,18.2,587441,0
+OMDA.US,D,20251128,000000,18.14,18.8931,17.7,18.73,287203,0
+OMDA.US,D,20251201,000000,18.47,18.82,18.15,18.73,392916,0
+OMDA.US,D,20251202,000000,18.77,19.26,18.42,18.45,634763,0
+OMDA.US,D,20251203,000000,17.75,18.35,16.01,16.13,6895723,0
+OMDA.US,D,20251204,000000,16.11,17.53,15.93,17.39,2175337,0
+OMDA.US,D,20251205,000000,17.17,17.53,16.28,17.49,1435468,0
+OMDA.US,D,20251208,000000,17.44,17.47,15.58,15.65,2348605,0
+OMDA.US,D,20251209,000000,15.84,15.9664,15.25,15.65,1107942,0
+OMDA.US,D,20251210,000000,15.51,15.58,15.17,15.31,1611767,0
+OMDA.US,D,20251211,000000,15.15,15.66,14.86,15.41,1117997,0
+OMDA.US,D,20251212,000000,15.42,15.45,14.94,15.1,746519,0
+OMDA.US,D,20251215,000000,15.1,15.1,14.55,14.59,554658,0
+OMDA.US,D,20251216,000000,14.55,14.8,14.32,14.61,579767,0
+OMDA.US,D,20251217,000000,14.61,14.8299,14.29,14.43,784921,0
+OMDA.US,D,20251218,000000,14.58,14.94,14.27,14.42,800436,0
+OMDA.US,D,20251219,000000,14.43,14.55,14.16,14.5,939288,0
+OMDA.US,D,20251222,000000,14.51,15.555,14.51,15.49,1331170,0
+OMDA.US,D,20251223,000000,15.615,15.615,15.01,15.28,634747,0
+OMDA.US,D,20251224,000000,15.3,16.09,15.3,15.92,505532,0
+OMDA.US,D,20251226,000000,15.89,15.99,15.21,15.95,716065,0
+OMDA.US,D,20251229,000000,16.2,16.52,15.74,16.13,1213817,0
+OMDA.US,D,20251230,000000,15.98,16.105,15.31,15.34,882266,0
+OMDA.US,D,20251231,000000,15.23,15.85,15.1,15.78,1507602,0
+OMDA.US,D,20260102,000000,15.89,15.89,14.815,14.9,727057,0
+OMDA.US,D,20260105,000000,14.84,15.18,14.8,15.01,841875,0
+OMDA.US,D,20260106,000000,15.05,16.12,14.81,16.04,926454,0
+OMDA.US,D,20260107,000000,16.04,16.89,16.03,16.57,1017346,0
+OMDA.US,D,20260108,000000,16.65,16.99,16.3223,16.44,820652,0
+OMDA.US,D,20260109,000000,16.16,16.28,15.235,15.41,979570,0
+OMDA.US,D,20260112,000000,15.64,16.14,14.83,16.12,1219823,0
+OMDA.US,D,20260113,000000,16.32,16.35,15.6,16.13,795945,0
+OMDA.US,D,20260114,000000,16.1,16.18,15.16,15.5,866478,0
+OMDA.US,D,20260115,000000,15.58,16.09,15.23,15.65,957204,0
+OMDA.US,D,20260116,000000,15.67,16.5,15.45,16.12,1355586,0
+OMDA.US,D,20260120,000000,15.6,15.88,15.37,15.74,920064,0
+OMDA.US,D,20260121,000000,15.74,15.86,15,15.63,1660397,0
+OMDA.US,D,20260122,000000,15.76,16.53,15.51,16.06,977005,0
+OMDA.US,D,20260123,000000,16.26,17.27,16.245,16.52,1376049,0
+OMDA.US,D,20260126,000000,16.39,16.86,16.156534,16.35,875375,0
+OMDA.US,D,20260127,000000,16.37,16.5386,15.445,16.29,1204119,0
+OMDA.US,D,20260128,000000,16.46,16.46,15.31,15.41,1051484,0
+OMDA.US,D,20260129,000000,15.4,15.4906,14.67,15.04,1018239,0
+OMDA.US,D,20260130,000000,14.92,15.2,14.66,14.95,1064980,0
+OMDA.US,D,20260202,000000,14.72,15.08,14.31,14.86,1037910,0
+OMDA.US,D,20260203,000000,14.86,14.99,13.025,13.18,1797240,0
+OMDA.US,D,20260204,000000,13.4,13.755,12.48,13.51,1560391,0
+OMDA.US,D,20260205,000000,13.28,13.7396,11.87,11.985,1120366,0
+OMDA.US,D,20260206,000000,12,12.3,11.5001,11.65,1428116,0
+OMDA.US,D,20260209,000000,11.76,11.76,10.7,11.4,1477663,0
+OMDA.US,D,20260210,000000,11.36,11.66,11.11,11.33,1176519,0
+OMDA.US,D,20260211,000000,12.05,12.05,10.28,10.94,1766769,0
+OMDA.US,D,20260212,000000,11,11.45,10.76,11.23,1494941,0
+OMDA.US,D,20260213,000000,11.27,11.73,11.06,11.31,1099176,0
+OMDA.US,D,20260217,000000,11.23,11.92,10.99,11.46,1584555,0
+OMDA.US,D,20260218,000000,11.49,11.93,11.16,11.72,929606,0
diff --git a/daily/us/nasdaq stocks/2/omse.us.txt b/daily/us/nasdaq stocks/2/omse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc00611ff02323f510047c1d011a3173ba7531d8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/omse.us.txt	
@@ -0,0 +1,194 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OMSE.US,D,20250513,000000,8,9.2299,6.71,7.51,1861553,0
+OMSE.US,D,20250514,000000,8.06,8.45,7.2,7.89,374648,0
+OMSE.US,D,20250515,000000,8,8.2,7.4884,7.74,74728,0
+OMSE.US,D,20250516,000000,7.7,8.1886,7.61,7.87,163817,0
+OMSE.US,D,20250519,000000,7.7,9.42,7.7,8.9,314906,0
+OMSE.US,D,20250520,000000,8.9,9.5699,8.64,8.76,175742,0
+OMSE.US,D,20250521,000000,8.85,9.0499,8.03,8.03,112554,0
+OMSE.US,D,20250522,000000,8.19,9.07,8.19,8.96,170316,0
+OMSE.US,D,20250523,000000,8.4,9.19,8.4,8.71,130618,0
+OMSE.US,D,20250527,000000,8.84,9.1,8.26,8.44,101948,0
+OMSE.US,D,20250528,000000,8.47,9.86,8.47,9.175,326966,0
+OMSE.US,D,20250529,000000,9.465,9.465,8.5,8.96,106021,0
+OMSE.US,D,20250530,000000,8.9,9,8.3,8.51,117385,0
+OMSE.US,D,20250602,000000,8.81,9.25,8.45,8.77,137016,0
+OMSE.US,D,20250603,000000,9,9.1,8.81,8.91,148164,0
+OMSE.US,D,20250604,000000,8.9,9.025,8.7,8.87,74163,0
+OMSE.US,D,20250605,000000,8.95,9.1,8.5081,8.65,95098,0
+OMSE.US,D,20250606,000000,8.8,8.8178,8.1,8.3,72269,0
+OMSE.US,D,20250609,000000,8.55,8.6,7,7.15,159389,0
+OMSE.US,D,20250610,000000,7.08,8.07,6.0923,6.73,205577,0
+OMSE.US,D,20250611,000000,6.87,7.4299,6.83,7.07,21354,0
+OMSE.US,D,20250612,000000,7.36,7.36,6.8165,7.06,26333,0
+OMSE.US,D,20250613,000000,7.06,7.34,6.78,6.78,62506,0
+OMSE.US,D,20250616,000000,6.9,7.03,6.68,6.8,37227,0
+OMSE.US,D,20250617,000000,7.1,7.56,6.95,7.5,85620,0
+OMSE.US,D,20250618,000000,7.55,8.24,7.3,7.805,79155,0
+OMSE.US,D,20250620,000000,7.63,8.21,7.31,8.07,120496,0
+OMSE.US,D,20250623,000000,8.1,8.1554,7.21,7.38,59398,0
+OMSE.US,D,20250624,000000,7.2,7.92,7.2,7.66,21515,0
+OMSE.US,D,20250625,000000,7.08,7.5,6.48,6.48,106742,0
+OMSE.US,D,20250626,000000,7.05,7.42,6.3537,7.13,45660,0
+OMSE.US,D,20250627,000000,7.2564,7.38,6.89,7.23,27912,0
+OMSE.US,D,20250630,000000,7.22,7.31,6.5,6.73,53511,0
+OMSE.US,D,20250701,000000,6.76,7.11,6.54,6.65,39857,0
+OMSE.US,D,20250702,000000,7.175,7.2,6.7266,6.855,25571,0
+OMSE.US,D,20250703,000000,7.06,7.07,6.7,7,7081,0
+OMSE.US,D,20250707,000000,6.97,7.493,6.73,7.06,110598,0
+OMSE.US,D,20250708,000000,6.91,7.335,6.91,7.29,53130,0
+OMSE.US,D,20250709,000000,7.3,7.39,6.56,6.87,75894,0
+OMSE.US,D,20250710,000000,7.07,7.13,6.6984,7.08,46600,0
+OMSE.US,D,20250711,000000,7.21,7.21,6.7,6.78,54766,0
+OMSE.US,D,20250714,000000,6.75,6.88,6.61,6.63,53616,0
+OMSE.US,D,20250715,000000,6.76,6.8667,6.42,6.71,122522,0
+OMSE.US,D,20250716,000000,6.8,6.8,6.6,6.68,72059,0
+OMSE.US,D,20250717,000000,6.6405,6.9,6.5637,6.86,48418,0
+OMSE.US,D,20250718,000000,6.96,6.96,6.81,6.95,50696,0
+OMSE.US,D,20250721,000000,7.05,7.1399,5.685,6.17,165663,0
+OMSE.US,D,20250722,000000,6.3,6.52,6.17,6.36,116103,0
+OMSE.US,D,20250723,000000,6.52,6.7,6.42,6.61,123997,0
+OMSE.US,D,20250724,000000,6.92,7.2999,6.6601,7.18,92231,0
+OMSE.US,D,20250725,000000,7.26,7.5,6.91,7.05,109267,0
+OMSE.US,D,20250728,000000,7.05,7.545,6.88,7.54,78121,0
+OMSE.US,D,20250729,000000,7.4,7.79,7.1601,7.7,70241,0
+OMSE.US,D,20250730,000000,7.7,7.89,7.33,7.46,80282,0
+OMSE.US,D,20250731,000000,7.56,7.695,7.06,7.21,85211,0
+OMSE.US,D,20250801,000000,7.19,7.295,6.76,6.82,59185,0
+OMSE.US,D,20250804,000000,6.85,7.09,6.6,6.64,41261,0
+OMSE.US,D,20250805,000000,6.92,7,6.6,6.8,52042,0
+OMSE.US,D,20250806,000000,6.96,6.96,6.715,6.89,77028,0
+OMSE.US,D,20250807,000000,7.0999,7.5,7.03,7.44,86280,0
+OMSE.US,D,20250808,000000,7.44,7.695,6.9,6.96,66237,0
+OMSE.US,D,20250811,000000,7.01,7.5,7.01,7.25,137743,0
+OMSE.US,D,20250812,000000,7.26,7.4999,7.24,7.31,99487,0
+OMSE.US,D,20250813,000000,7.4,7.455,6.985,7.18,108185,0
+OMSE.US,D,20250814,000000,7.4,7.4,6.735,6.91,108382,0
+OMSE.US,D,20250815,000000,6.97,6.97,6.77,6.86,85803,0
+OMSE.US,D,20250818,000000,6.87,6.98,6.785,6.98,81744,0
+OMSE.US,D,20250819,000000,6.99,7.24,6.55,6.67,126301,0
+OMSE.US,D,20250820,000000,6.76,6.84,6.3,6.74,99043,0
+OMSE.US,D,20250821,000000,6.6851,6.9672,6.5775,6.69,108115,0
+OMSE.US,D,20250822,000000,6.54,6.8158,6.08,6.17,161785,0
+OMSE.US,D,20250825,000000,6.2,6.64,6.14,6.5,116927,0
+OMSE.US,D,20250826,000000,6.36,6.84,6.36,6.765,96393,0
+OMSE.US,D,20250827,000000,6.8,6.8013,6.3,6.37,122250,0
+OMSE.US,D,20250828,000000,6.45,6.6869,6.01,6.14,128742,0
+OMSE.US,D,20250829,000000,6.248,6.5,6.02,6.425,113309,0
+OMSE.US,D,20250902,000000,6.48,6.49,6.03,6.22,121884,0
+OMSE.US,D,20250903,000000,6.2581,6.2971,5.96,6.04,135515,0
+OMSE.US,D,20250904,000000,6.1635,6.1635,5.4,5.48,190015,0
+OMSE.US,D,20250905,000000,5.54,5.76,5.39,5.75,137153,0
+OMSE.US,D,20250908,000000,5.78,5.79,5.505,5.67,82222,0
+OMSE.US,D,20250909,000000,5.67,5.88,5.5,5.61,81618,0
+OMSE.US,D,20250910,000000,5.63,5.77,5.42,5.52,88082,0
+OMSE.US,D,20250911,000000,5.5,5.8165,5.4,5.68,120586,0
+OMSE.US,D,20250912,000000,5.68,5.75,5.4,5.57,83737,0
+OMSE.US,D,20250915,000000,5.55,5.55,5.15,5.18,113845,0
+OMSE.US,D,20250916,000000,5.3,5.46,5.14,5.4,62953,0
+OMSE.US,D,20250917,000000,5.35,5.46,5.08,5.17,108704,0
+OMSE.US,D,20250918,000000,5.4,5.4,5.06,5.2,88467,0
+OMSE.US,D,20250919,000000,5.12,5.21,4.9,4.93,99612,0
+OMSE.US,D,20250922,000000,4.97,5.05,4.42,4.59,116992,0
+OMSE.US,D,20250923,000000,4.53,4.88,4.53,4.72,144822,0
+OMSE.US,D,20250924,000000,4.74,4.93,4.58,4.9,120946,0
+OMSE.US,D,20250925,000000,4.81,4.81,4.2,4.43,131027,0
+OMSE.US,D,20250926,000000,4.46,4.5886,3.82,4.045,124804,0
+OMSE.US,D,20250929,000000,4.02,4.47,4.02,4.14,141010,0
+OMSE.US,D,20250930,000000,4.14,4.4,4.035,4.25,93231,0
+OMSE.US,D,20251001,000000,4.22,4.485,4.05,4.21,129876,0
+OMSE.US,D,20251002,000000,4.16,4.345,4,4.045,103664,0
+OMSE.US,D,20251003,000000,4.06,4.195,3.27,3.31,182637,0
+OMSE.US,D,20251006,000000,3.55,4.37,3.5,4.31,146647,0
+OMSE.US,D,20251007,000000,4.23,4.28,3.87,3.97,91213,0
+OMSE.US,D,20251008,000000,3.95,4.1058,3.87,3.96,29573,0
+OMSE.US,D,20251009,000000,4,4.03,3.81,3.99,19360,0
+OMSE.US,D,20251010,000000,3.99,4.006,3.58,3.73,30026,0
+OMSE.US,D,20251013,000000,3.67,3.9586,3.59,3.67,31825,0
+OMSE.US,D,20251014,000000,3.65,3.9359,3.61,3.74,52402,0
+OMSE.US,D,20251015,000000,3.8,3.85,3.61,3.67,13103,0
+OMSE.US,D,20251016,000000,3.67,3.7807,3.51,3.6,37990,0
+OMSE.US,D,20251017,000000,3.54,3.65,3.353484,3.55,63430,0
+OMSE.US,D,20251020,000000,3.5,4.0774,3.4501,3.99,87309,0
+OMSE.US,D,20251021,000000,4.1,5.94,4.1,4.78,1582869,0
+OMSE.US,D,20251022,000000,4.87,5.36,4.584238,4.86,195171,0
+OMSE.US,D,20251023,000000,5.04,5.145,4.75,4.86,83704,0
+OMSE.US,D,20251024,000000,5.04,5.11,4.9,5.07,56871,0
+OMSE.US,D,20251027,000000,5.23,5.78,5.19,5.57,139478,0
+OMSE.US,D,20251028,000000,5.58,6.53,5.58,6.24,176483,0
+OMSE.US,D,20251029,000000,6.39,7.1,6.3,6.78,246360,0
+OMSE.US,D,20251030,000000,6.8,6.81,5.82,5.95,113726,0
+OMSE.US,D,20251031,000000,6.01,6.22,5.72,5.88,70486,0
+OMSE.US,D,20251103,000000,5.87,6.1499,5.58,5.85,69302,0
+OMSE.US,D,20251104,000000,5.71,6.19,5.71,5.88,55265,0
+OMSE.US,D,20251105,000000,5.82,6.09,5.39,5.47,45950,0
+OMSE.US,D,20251106,000000,5.5,5.685,5.13,5.37,74308,0
+OMSE.US,D,20251107,000000,5.35,5.69,5.16,5.29,45670,0
+OMSE.US,D,20251110,000000,5.24,5.4,4.9324,5.25,40795,0
+OMSE.US,D,20251111,000000,5.2,5.21,5.01,5.11,20774,0
+OMSE.US,D,20251112,000000,5.06,5.11,4.6825,5,36443,0
+OMSE.US,D,20251113,000000,4.96,4.96,4.57,4.59,32146,0
+OMSE.US,D,20251114,000000,4.65,4.93,4.65,4.93,15713,0
+OMSE.US,D,20251117,000000,4.93,5.19,4.64,4.815,38572,0
+OMSE.US,D,20251118,000000,4.8,4.97,4.7,4.88,39872,0
+OMSE.US,D,20251119,000000,4.81,5.245,4.81,5.16,79658,0
+OMSE.US,D,20251120,000000,5.1901,5.1901,4.9,5.09,21112,0
+OMSE.US,D,20251121,000000,5,5.0558,4.45,4.87,145898,0
+OMSE.US,D,20251124,000000,4.85,4.85,4.25,4.56,85273,0
+OMSE.US,D,20251125,000000,4.48,4.685,4.48,4.64,12209,0
+OMSE.US,D,20251126,000000,4.59,4.71,4.515,4.57,8861,0
+OMSE.US,D,20251128,000000,4.6,4.73,4.6,4.7,9264,0
+OMSE.US,D,20251201,000000,4.71,4.91,4.7,4.75,18731,0
+OMSE.US,D,20251202,000000,4.78,4.8852,4.7,4.75,21317,0
+OMSE.US,D,20251203,000000,4.77,4.92,4.685,4.8,17922,0
+OMSE.US,D,20251204,000000,4.77,4.89,4.7,4.73,43758,0
+OMSE.US,D,20251205,000000,4.73,4.92,4.7,4.8,89911,0
+OMSE.US,D,20251208,000000,4.77,4.8737,4.71,4.78,44532,0
+OMSE.US,D,20251209,000000,4.74,4.91,4.73,4.74,13854,0
+OMSE.US,D,20251210,000000,4.77,4.78,4.52,4.61,15765,0
+OMSE.US,D,20251211,000000,4.62,4.69,4.5418,4.61,11680,0
+OMSE.US,D,20251212,000000,4.61,4.75,4.446,4.45,15004,0
+OMSE.US,D,20251215,000000,4.45,4.6106,4.36,4.36,26598,0
+OMSE.US,D,20251216,000000,4.33,4.6,4.08,4.535,53865,0
+OMSE.US,D,20251217,000000,4.54,4.7866,4.155,4.635,85102,0
+OMSE.US,D,20251218,000000,4.65,4.74,4.5,4.68,13114,0
+OMSE.US,D,20251219,000000,4.7,4.74,4.24,4.26,25329,0
+OMSE.US,D,20251222,000000,4.6352,4.6352,4.425,4.425,5119,0
+OMSE.US,D,20251223,000000,4.42,4.42,4.28,4.3,6145,0
+OMSE.US,D,20251224,000000,4.35,4.35,4.25,4.33,2136,0
+OMSE.US,D,20251226,000000,4.32,4.5856,4.006,4.07,27055,0
+OMSE.US,D,20251229,000000,4.1,4.445,4.06,4.4,30287,0
+OMSE.US,D,20251230,000000,4.4,4.49,4.3,4.3,31709,0
+OMSE.US,D,20251231,000000,4.37,4.524,4.3471,4.4,4044,0
+OMSE.US,D,20260102,000000,4.4,4.565,4.4,4.49,11947,0
+OMSE.US,D,20260105,000000,4.65,4.7891,4.5492,4.75,8508,0
+OMSE.US,D,20260106,000000,4.76,4.83,4.56,4.59,22847,0
+OMSE.US,D,20260107,000000,4.65,4.7999,4.56,4.7,19335,0
+OMSE.US,D,20260108,000000,4.75,4.87,4.71,4.8,12057,0
+OMSE.US,D,20260109,000000,4.8,4.99,4.8,4.85,15192,0
+OMSE.US,D,20260112,000000,4.85,4.952,4.66,4.66,11602,0
+OMSE.US,D,20260113,000000,4.6599,4.85,4.59,4.82,11443,0
+OMSE.US,D,20260114,000000,4.91,5.127,4.91,5,33289,0
+OMSE.US,D,20260115,000000,5,5.15,4.99,5.02,5387,0
+OMSE.US,D,20260116,000000,4.99,5.1,4.99,5.03,6519,0
+OMSE.US,D,20260120,000000,5,5,4.71,4.71,27940,0
+OMSE.US,D,20260121,000000,4.855,4.855,4.72,4.72,4639,0
+OMSE.US,D,20260122,000000,4.84,4.92,4.72,4.73,6884,0
+OMSE.US,D,20260123,000000,4.73,4.99,4.73,4.82,8935,0
+OMSE.US,D,20260126,000000,4.76,4.84,4.58,4.58,14120,0
+OMSE.US,D,20260127,000000,4.78,4.7882,4.63,4.73,10316,0
+OMSE.US,D,20260128,000000,4.78,4.85,4.66,4.71,15621,0
+OMSE.US,D,20260129,000000,4.81,4.84,4.61,4.61,7902,0
+OMSE.US,D,20260130,000000,4.63,4.85,4.62,4.68,7342,0
+OMSE.US,D,20260202,000000,4.85,4.85,4.53,4.54,12182,0
+OMSE.US,D,20260203,000000,4.56,4.56,4.31,4.4,11760,0
+OMSE.US,D,20260204,000000,4.43,4.61,4.13,4.33,15644,0
+OMSE.US,D,20260205,000000,4.32,4.55,4.26,4.26,9808,0
+OMSE.US,D,20260206,000000,4.42,4.46,4.3,4.32,11347,0
+OMSE.US,D,20260209,000000,4.35,4.535,4.35,4.42,17392,0
+OMSE.US,D,20260210,000000,4.7275,4.734,4.44,4.44,44656,0
+OMSE.US,D,20260211,000000,4.5,4.84,4.41,4.46,8448,0
+OMSE.US,D,20260212,000000,4.43,4.48,4.42,4.42,3904,0
+OMSE.US,D,20260213,000000,4.42,4.61,4.42,4.46,1911,0
+OMSE.US,D,20260217,000000,4.42,4.58,4.4101,4.51,24294,0
+OMSE.US,D,20260218,000000,4.47,4.63,4.4501,4.51,7053,0
diff --git a/daily/us/nasdaq stocks/2/on.us.txt b/daily/us/nasdaq stocks/2/on.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb492f5eab59e40104f8623bd0d513d94d2f3d86
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/on.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ON.US,D,20050225,000000,4.7,4.8,4.58,4.65,2351715,0
+ON.US,D,20050228,000000,4.62,4.73,4.49,4.54,1295367,0
+ON.US,D,20050301,000000,4.75,4.8,4.63,4.73,2104081,0
+ON.US,D,20050302,000000,4.71,4.84,4.6,4.7,1441031,0
+ON.US,D,20050303,000000,4.69,4.75,4.43,4.52,2862403,0
+ON.US,D,20050304,000000,4.54,4.58,4.48,4.51,1279417,0
+ON.US,D,20050307,000000,4.49,4.72,4.49,4.62,1010020,0
+ON.US,D,20050308,000000,4.67,4.82,4.51,4.52,1075984,0
+ON.US,D,20050309,000000,4.52,4.67,4.47,4.51,1571674,0
+ON.US,D,20050310,000000,4.49,4.7,4.49,4.63,1231710,0
+ON.US,D,20050311,000000,4.66,4.73,4.49,4.5,1863009,0
+ON.US,D,20050314,000000,4.49,4.61,4.47,4.6,855753,0
+ON.US,D,20050315,000000,4.61,4.63,4.36,4.39,971249,0
+ON.US,D,20050316,000000,4.33,4.36,4.09,4.14,2107471,0
+ON.US,D,20050317,000000,4.12,4.3,4.08,4.21,1790089,0
+ON.US,D,20050318,000000,4.24,4.27,3.92,3.99,3520587,0
+ON.US,D,20050321,000000,3.99,4,3.77,3.9,1634166,0
+ON.US,D,20050322,000000,3.88,4.05,3.87,3.97,1239059,0
+ON.US,D,20050323,000000,3.95,4.03,3.95,3.98,703465,0
+ON.US,D,20050324,000000,3.97,4.03,3.96,3.99,771503,0
+ON.US,D,20050328,000000,4.01,4.06,3.93,3.96,742926,0
+ON.US,D,20050329,000000,3.95,4,3.86,3.86,1102825,0
+ON.US,D,20050330,000000,3.86,4,3.85,3.97,1237749,0
+ON.US,D,20050331,000000,3.98,3.98,3.8,3.95,1267578,0
+ON.US,D,20050401,000000,3.98,4.01,3.86,3.92,838704,0
+ON.US,D,20050404,000000,4.04,4.04,3.82,3.87,629663,0
+ON.US,D,20050405,000000,3.93,3.96,3.6,3.65,2296713,0
+ON.US,D,20050406,000000,3.66,3.76,3.58,3.71,1130838,0
+ON.US,D,20050407,000000,3.72,3.72,3.52,3.69,1172987,0
+ON.US,D,20050408,000000,3.7,3.85,3.63,3.72,1379350,0
+ON.US,D,20050411,000000,3.75,3.75,3.52,3.6,1297613,0
+ON.US,D,20050412,000000,3.56,3.67,3.51,3.6,1253552,0
+ON.US,D,20050413,000000,3.62,3.63,3.5,3.55,1463615,0
+ON.US,D,20050414,000000,3.54,3.55,3.22,3.3,2315508,0
+ON.US,D,20050415,000000,3.27,3.3,2.95,3.08,1920303,0
+ON.US,D,20050418,000000,3.09,3.1,2.88,2.88,1835374,0
+ON.US,D,20050419,000000,2.93,3.19,2.9,3,4207699,0
+ON.US,D,20050420,000000,3.1,3.17,3,3.04,1901519,0
+ON.US,D,20050421,000000,3.05,3.2,3.05,3.19,1327824,0
+ON.US,D,20050422,000000,3.2,3.22,2.97,3,1669806,0
+ON.US,D,20050425,000000,3.05,3.16,3,3.13,1348755,0
+ON.US,D,20050426,000000,3.1,3.22,3.05,3.06,619950,0
+ON.US,D,20050427,000000,3.04,3.13,3,3,1048304,0
+ON.US,D,20050428,000000,3.18,3.51,3.15,3.35,3715016,0
+ON.US,D,20050429,000000,3.36,3.49,3.3,3.44,1420701,0
+ON.US,D,20050502,000000,3.45,3.55,3.4,3.47,1431321,0
+ON.US,D,20050503,000000,3.45,3.58,3.45,3.48,1074913,0
+ON.US,D,20050504,000000,3.47,3.81,3.47,3.67,1883236,0
+ON.US,D,20050505,000000,3.72,3.75,3.45,3.5,1562227,0
+ON.US,D,20050506,000000,3.47,3.67,3.4,3.56,1387356,0
+ON.US,D,20050509,000000,3.55,3.63,3.5,3.57,2116205,0
+ON.US,D,20050510,000000,3.57,3.57,3.3,3.37,1436249,0
+ON.US,D,20050511,000000,3.38,3.43,3.28,3.37,710749,0
+ON.US,D,20050512,000000,3.35,3.44,3.28,3.34,570779,0
+ON.US,D,20050513,000000,3.31,3.59,3.2,3.5,1878745,0
+ON.US,D,20050516,000000,3.49,3.6,3.49,3.55,652803,0
+ON.US,D,20050517,000000,3.65,3.81,3.49,3.8,3213382,0
+ON.US,D,20050518,000000,3.84,3.9,3.8,3.88,1891595,0
+ON.US,D,20050519,000000,3.87,3.92,3.74,3.84,573333,0
+ON.US,D,20050520,000000,3.83,3.83,3.75,3.77,329022,0
+ON.US,D,20050523,000000,3.75,3.85,3.66,3.69,767023,0
+ON.US,D,20050524,000000,3.68,3.89,3.66,3.8,1258809,0
+ON.US,D,20050525,000000,3.76,4.22,3.76,4.13,7008412,0
+ON.US,D,20050526,000000,4.15,4.22,3.86,4,4251716,0
+ON.US,D,20050527,000000,4.18,4.38,4.11,4.38,3526216,0
+ON.US,D,20050531,000000,4.39,4.51,4.28,4.47,1932017,0
+ON.US,D,20050601,000000,4.46,4.57,4.34,4.45,1984037,0
+ON.US,D,20050602,000000,4.5,4.56,4.41,4.51,914309,0
+ON.US,D,20050603,000000,4.53,4.57,4.42,4.48,1170947,0
+ON.US,D,20050606,000000,4.77,4.77,4.61,4.64,3769410,0
+ON.US,D,20050607,000000,4.64,4.76,4.37,4.4,2412077,0
+ON.US,D,20050608,000000,4.47,4.79,4.46,4.75,2760314,0
+ON.US,D,20050609,000000,4.77,4.88,4.62,4.82,2011457,0
+ON.US,D,20050610,000000,4.82,5,4.79,5,2798290,0
+ON.US,D,20050613,000000,4.97,5.04,4.89,4.93,1646688,0
+ON.US,D,20050614,000000,4.97,4.98,4.75,4.84,1814066,0
+ON.US,D,20050615,000000,4.88,4.9,4.72,4.74,1799980,0
+ON.US,D,20050616,000000,4.78,4.97,4.71,4.92,1506365,0
+ON.US,D,20050617,000000,4.93,5.01,4.86,4.97,2130672,0
+ON.US,D,20050620,000000,4.86,4.97,4.81,4.9,1005647,0
+ON.US,D,20050621,000000,4.88,5,4.86,4.87,739172,0
+ON.US,D,20050622,000000,4.93,4.97,4.83,4.93,857126,0
+ON.US,D,20050623,000000,4.92,5.32,4.87,4.9,2186129,0
+ON.US,D,20050624,000000,4.89,4.98,4.72,4.86,2273490,0
+ON.US,D,20050627,000000,4.79,4.83,4.5,4.66,1976901,0
+ON.US,D,20050628,000000,4.71,4.86,4.65,4.85,1080450,0
+ON.US,D,20050629,000000,4.79,4.82,4.62,4.72,1346593,0
+ON.US,D,20050630,000000,4.74,4.77,4.55,4.6,1112318,0
+ON.US,D,20050701,000000,4.58,4.62,4.43,4.56,1674605,0
+ON.US,D,20050705,000000,4.51,4.64,4.45,4.5,2480363,0
+ON.US,D,20050706,000000,4.5,4.63,4.47,4.56,1076615,0
+ON.US,D,20050707,000000,4.48,4.55,4.4,4.44,1309336,0
+ON.US,D,20050708,000000,4.41,4.6,4.34,4.57,2951598,0
+ON.US,D,20050711,000000,4.62,4.79,4.58,4.66,3044065,0
+ON.US,D,20050712,000000,4.67,4.7,4.53,4.57,1680802,0
+ON.US,D,20050713,000000,4.55,4.78,4.54,4.72,3194573,0
+ON.US,D,20050714,000000,4.76,5.04,4.73,4.96,3823102,0
+ON.US,D,20050715,000000,4.92,5.14,4.91,5.1,2633085,0
+ON.US,D,20050718,000000,5.1,5.16,4.99,4.99,949238,0
+ON.US,D,20050719,000000,5.09,5.3,5.02,5.27,1779825,0
+ON.US,D,20050720,000000,5.19,5.5,5.06,5.46,3581368,0
+ON.US,D,20050721,000000,5.49,5.5,5.27,5.44,2530155,0
+ON.US,D,20050722,000000,5.44,5.6,5.35,5.6,1970576,0
+ON.US,D,20050725,000000,5.63,5.64,4.97,5.01,3815251,0
+ON.US,D,20050726,000000,5.18,5.7,5.17,5.58,7514274,0
+ON.US,D,20050727,000000,5.58,5.92,5.5,5.83,5070150,0
+ON.US,D,20050728,000000,5.8,5.94,5.68,5.77,2385017,0
+ON.US,D,20050729,000000,5.69,5.82,5.69,5.73,1158458,0
+ON.US,D,20050801,000000,5.75,5.85,5.71,5.77,924899,0
+ON.US,D,20050802,000000,5.75,5.93,5.75,5.87,1379297,0
+ON.US,D,20050803,000000,5.87,5.92,5.75,5.82,3022694,0
+ON.US,D,20050804,000000,5.79,5.83,5.51,5.57,3519516,0
+ON.US,D,20050805,000000,5.54,5.76,5.49,5.61,1641960,0
+ON.US,D,20050808,000000,5.69,5.69,5.44,5.5,1592437,0
+ON.US,D,20050809,000000,5.53,5.59,5.44,5.5,1131377,0
+ON.US,D,20050810,000000,5.5,5.54,5.3,5.39,1798980,0
+ON.US,D,20050811,000000,5.37,5.44,5.21,5.44,2182268,0
+ON.US,D,20050812,000000,5.35,5.44,5.24,5.32,1787800,0
+ON.US,D,20050815,000000,5.31,5.52,5.28,5.49,1746227,0
+ON.US,D,20050816,000000,5.48,5.48,5.23,5.25,2634770,0
+ON.US,D,20050817,000000,5.24,5.37,5.22,5.31,1174547,0
+ON.US,D,20050818,000000,5.3,5.33,5.2,5.2,720560,0
+ON.US,D,20050819,000000,5.23,5.36,5.2,5.31,835524,0
+ON.US,D,20050822,000000,5.3,5.51,5.3,5.5,2001858,0
+ON.US,D,20050823,000000,5.5,5.56,5.44,5.49,1917774,0
+ON.US,D,20050824,000000,5.48,5.55,5.4,5.52,1432519,0
+ON.US,D,20050825,000000,5.56,5.59,5.46,5.51,1228901,0
+ON.US,D,20050826,000000,5.5,5.56,5.35,5.37,1595200,0
+ON.US,D,20050829,000000,5.32,5.56,5.25,5.52,2628280,0
+ON.US,D,20050830,000000,5.5,5.62,5.5,5.61,1098055,0
+ON.US,D,20050831,000000,5.63,5.75,5.55,5.75,1903889,0
+ON.US,D,20050901,000000,5.73,5.79,5.63,5.74,1296169,0
+ON.US,D,20050902,000000,5.73,5.78,5.64,5.73,1355543,0
+ON.US,D,20050906,000000,5.74,5.78,5.69,5.75,878265,0
+ON.US,D,20050907,000000,5.74,5.85,5.7,5.84,798745,0
+ON.US,D,20050908,000000,5.84,5.9,5.77,5.8,1221079,0
+ON.US,D,20050909,000000,5.86,5.86,5.68,5.7,1783471,0
+ON.US,D,20050912,000000,5.71,5.72,5.52,5.55,2710143,0
+ON.US,D,20050913,000000,5.52,5.63,5.46,5.56,2042929,0
+ON.US,D,20050914,000000,5.55,5.6,5.51,5.52,1557214,0
+ON.US,D,20050915,000000,5.51,5.53,5.23,5.26,1914803,0
+ON.US,D,20050916,000000,5.29,5.29,5.22,5.26,2529674,0
+ON.US,D,20050919,000000,5.25,5.26,5.1,5.18,1582862,0
+ON.US,D,20050920,000000,5.2,5.24,5.11,5.19,1772914,0
+ON.US,D,20050921,000000,5.14,5.2,4.94,4.94,1257793,0
+ON.US,D,20050922,000000,4.93,5.05,4.85,4.89,2697549,0
+ON.US,D,20050923,000000,4.93,5.15,4.82,5.15,1362489,0
+ON.US,D,20050926,000000,5.21,5.23,5.01,5.04,1746210,0
+ON.US,D,20050927,000000,4.86,4.87,4.57,4.74,4016212,0
+ON.US,D,20050928,000000,4.75,4.79,4.62,4.7,1637807,0
+ON.US,D,20050929,000000,4.72,4.91,4.72,4.91,2830672,0
+ON.US,D,20050930,000000,4.89,5.26,4.89,5.15,2834224,0
+ON.US,D,20051003,000000,5.18,5.24,5,5.14,2988772,0
+ON.US,D,20051004,000000,5.11,5.32,5.09,5.16,3150796,0
+ON.US,D,20051005,000000,5.13,5.15,4.98,4.98,2096023,0
+ON.US,D,20051006,000000,4.98,5.08,4.76,4.77,2115167,0
+ON.US,D,20051007,000000,4.79,4.9,4.75,4.84,1397699,0
+ON.US,D,20051010,000000,4.88,4.9,4.75,4.87,1143584,0
+ON.US,D,20051011,000000,4.86,4.93,4.58,4.62,3395583,0
+ON.US,D,20051012,000000,4.62,4.64,4.43,4.47,2925527,0
+ON.US,D,20051013,000000,4.47,4.8,4.45,4.73,1637658,0
+ON.US,D,20051014,000000,4.74,4.82,4.6,4.81,972873,0
+ON.US,D,20051017,000000,4.8,4.97,4.8,4.92,1187705,0
+ON.US,D,20051018,000000,4.9,4.95,4.63,4.63,2376351,0
+ON.US,D,20051019,000000,4.61,4.66,4.51,4.66,2278885,0
+ON.US,D,20051020,000000,4.68,5.02,4.63,4.84,7702224,0
+ON.US,D,20051021,000000,4.84,4.85,4.32,4.55,2807341,0
+ON.US,D,20051024,000000,4.53,4.76,4.53,4.71,1511872,0
+ON.US,D,20051025,000000,4.7,4.78,4.5,4.56,1667634,0
+ON.US,D,20051026,000000,4.57,4.67,4.56,4.63,2224522,0
+ON.US,D,20051027,000000,4.69,4.71,4.51,4.54,2400762,0
+ON.US,D,20051028,000000,4.59,4.6,3.91,4.33,7602837,0
+ON.US,D,20051031,000000,4.22,4.68,4.22,4.64,4123791,0
+ON.US,D,20051101,000000,4.63,4.7,4.57,4.69,2742480,0
+ON.US,D,20051102,000000,4.7,5.03,4.65,5.03,3257750,0
+ON.US,D,20051103,000000,5.07,5.28,5.05,5.13,3319329,0
+ON.US,D,20051104,000000,5.14,5.19,4.98,5,1740395,0
+ON.US,D,20051107,000000,4.99,5.13,4.99,5.13,1169410,0
+ON.US,D,20051108,000000,5.12,5.17,4.93,5.11,1768971,0
+ON.US,D,20051109,000000,5.09,5.2,5.03,5.16,832669,0
+ON.US,D,20051110,000000,5.2,5.2,5.11,5.17,747032,0
+ON.US,D,20051111,000000,5.12,5.29,5.12,5.22,1342309,0
+ON.US,D,20051114,000000,5.2,5.22,4.97,5.11,4187818,0
+ON.US,D,20051115,000000,5.14,5.28,5.13,5.16,2578051,0
+ON.US,D,20051116,000000,5.17,5.28,5.17,5.23,1072073,0
+ON.US,D,20051117,000000,5.21,5.39,5.18,5.3,1107493,0
+ON.US,D,20051118,000000,5.34,5.47,5.28,5.43,1953323,0
+ON.US,D,20051121,000000,5.49,5.63,5.47,5.61,1966767,0
+ON.US,D,20051122,000000,5.6,5.69,5.52,5.53,1543756,0
+ON.US,D,20051123,000000,5.52,5.61,5.48,5.5,533307,0
+ON.US,D,20051125,000000,5.57,5.6,5.5,5.6,367528,0
+ON.US,D,20051128,000000,5.6,5.61,5.38,5.4,1330313,0
+ON.US,D,20051129,000000,5.42,5.54,5.42,5.51,1263605,0
+ON.US,D,20051130,000000,5.5,5.86,5.48,5.8,3920286,0
+ON.US,D,20051201,000000,5.95,6.35,5.92,6.18,6408160,0
+ON.US,D,20051202,000000,6.18,6.23,5.97,5.99,2667873,0
+ON.US,D,20051205,000000,6.03,6.03,5.79,5.85,1688679,0
+ON.US,D,20051206,000000,5.86,6.04,5.74,5.88,2477814,0
+ON.US,D,20051207,000000,5.92,5.96,5.73,5.74,1652204,0
+ON.US,D,20051208,000000,5.79,6.04,5.72,5.96,1683538,0
+ON.US,D,20051209,000000,5.93,6.01,5.76,6,1041453,0
+ON.US,D,20051212,000000,6,6.1,5.96,6.06,1075596,0
+ON.US,D,20051213,000000,6.07,6.1,5.87,6,2006368,0
+ON.US,D,20051214,000000,6.01,6.09,5.95,6,1465059,0
+ON.US,D,20051215,000000,6.15,6.2,5.65,5.67,7057585,0
+ON.US,D,20051216,000000,5.65,5.7,5.52,5.63,5752852,0
+ON.US,D,20051219,000000,5.63,5.71,5.52,5.59,2208641,0
+ON.US,D,20051220,000000,5.63,5.63,5.35,5.37,3650755,0
+ON.US,D,20051221,000000,5.4,5.62,5.27,5.57,4235661,0
+ON.US,D,20051222,000000,5.61,5.73,5.57,5.69,1679529,0
+ON.US,D,20051223,000000,5.66,5.74,5.66,5.69,906710,0
+ON.US,D,20051227,000000,5.72,5.79,5.5,5.53,1142278,0
+ON.US,D,20051228,000000,5.56,5.59,5.45,5.53,1642230,0
+ON.US,D,20051229,000000,5.5,5.72,5.5,5.66,2179159,0
+ON.US,D,20051230,000000,5.66,5.66,5.51,5.53,1151682,0
+ON.US,D,20060103,000000,5.54,5.77,5.54,5.77,2469142,0
+ON.US,D,20060104,000000,5.78,5.87,5.76,5.77,2435847,0
+ON.US,D,20060105,000000,5.76,6.02,5.75,5.9,3102094,0
+ON.US,D,20060106,000000,6,6.2,5.95,6.14,5058752,0
+ON.US,D,20060109,000000,6.19,6.48,6.14,6.37,3548113,0
+ON.US,D,20060110,000000,6.43,6.6,6.42,6.55,3508701,0
+ON.US,D,20060111,000000,6.55,6.9,6.51,6.85,4491057,0
+ON.US,D,20060112,000000,6.81,7,6.72,6.8,5013913,0
+ON.US,D,20060113,000000,6.77,6.98,6.76,6.94,2684700,0
+ON.US,D,20060117,000000,6.91,6.97,6.78,6.95,2576228,0
+ON.US,D,20060118,000000,6.65,6.94,6.65,6.86,2580250,0
+ON.US,D,20060119,000000,6.95,7.28,6.89,7.19,5483280,0
+ON.US,D,20060120,000000,7.21,7.24,6.88,6.88,4000167,0
+ON.US,D,20060123,000000,6.9,6.95,6.74,6.78,4929117,0
+ON.US,D,20060124,000000,6.78,7.28,6.77,7.27,6750924,0
+ON.US,D,20060125,000000,7.29,7.3,7.02,7.1,3706169,0
+ON.US,D,20060126,000000,7.2,7.6,7.15,7.55,5289442,0
+ON.US,D,20060127,000000,7.56,7.68,7.46,7.51,3763040,0
+ON.US,D,20060130,000000,7.53,7.65,7.51,7.53,2344275,0
+ON.US,D,20060131,000000,7.55,7.65,7.34,7.51,3987957,0
+ON.US,D,20060201,000000,7.44,7.57,7,7.56,3229395,0
+ON.US,D,20060202,000000,7.51,7.55,7.14,7.25,6659149,0
+ON.US,D,20060203,000000,7.34,7.43,6.78,6.86,6558764,0
+ON.US,D,20060206,000000,6.85,7,6.85,6.96,5678661,0
+ON.US,D,20060207,000000,6.96,6.99,6.69,6.71,2199913,0
+ON.US,D,20060208,000000,6.83,7.01,6.75,6.99,2935708,0
+ON.US,D,20060209,000000,7.01,7.13,6.86,6.88,3509744,0
+ON.US,D,20060210,000000,6.86,6.88,6.6,6.72,2720331,0
+ON.US,D,20060213,000000,6.75,6.82,6.68,6.75,2395087,0
+ON.US,D,20060214,000000,6.81,6.85,6.65,6.69,2630061,0
+ON.US,D,20060215,000000,6.7,6.79,6.64,6.72,2946843,0
+ON.US,D,20060216,000000,6.75,6.79,6.67,6.7,2785456,0
+ON.US,D,20060217,000000,6.66,6.75,6.48,6.65,1841286,0
+ON.US,D,20060221,000000,6.65,6.73,6.54,6.62,5273261,0
+ON.US,D,20060222,000000,6.65,6.75,6.5,6.63,3697782,0
+ON.US,D,20060223,000000,6.58,6.77,6.55,6.62,2335494,0
+ON.US,D,20060224,000000,6.6,6.73,6.56,6.57,2482143,0
+ON.US,D,20060227,000000,6.63,6.67,6.56,6.59,1875466,0
+ON.US,D,20060228,000000,6.61,6.68,6.46,6.59,5649345,0
+ON.US,D,20060301,000000,6.59,6.94,6.56,6.9,4848378,0
+ON.US,D,20060302,000000,6.91,7.2,6.85,6.94,4892817,0
+ON.US,D,20060303,000000,6.93,7.25,6.81,7.07,4131206,0
+ON.US,D,20060306,000000,7.08,7.35,6.96,7.02,4143611,0
+ON.US,D,20060307,000000,7,7.15,6.69,6.79,3517752,0
+ON.US,D,20060308,000000,6.78,6.93,6.61,6.91,1951767,0
+ON.US,D,20060309,000000,6.93,7.3,6.92,7.06,3074656,0
+ON.US,D,20060310,000000,7.06,7.15,6.94,7.03,1621747,0
+ON.US,D,20060313,000000,7.11,7.21,6.95,6.97,2500455,0
+ON.US,D,20060314,000000,6.99,7.16,6.96,7.12,3473994,0
+ON.US,D,20060315,000000,7.18,7.25,7.12,7.21,2164650,0
+ON.US,D,20060316,000000,7.2,7.21,6.96,7.02,3041455,0
+ON.US,D,20060317,000000,7.06,7.07,6.61,6.76,4131607,0
+ON.US,D,20060320,000000,6.75,6.85,6.55,6.66,4818624,0
+ON.US,D,20060321,000000,6.64,6.74,6.28,6.4,7972108,0
+ON.US,D,20060322,000000,6.36,6.62,6.34,6.5,3119607,0
+ON.US,D,20060323,000000,6.46,6.84,6.41,6.83,2303080,0
+ON.US,D,20060324,000000,6.84,7,6.76,6.96,1996027,0
+ON.US,D,20060327,000000,6.95,7.06,6.9,7.04,2273347,0
+ON.US,D,20060328,000000,7,7.12,7,7.05,3037245,0
+ON.US,D,20060329,000000,7.04,7.22,7,7.15,2926415,0
+ON.US,D,20060330,000000,7.2,7.29,7.1,7.17,1767900,0
+ON.US,D,20060331,000000,7.17,7.28,7.11,7.26,3112675,0
+ON.US,D,20060403,000000,7.27,7.54,7.26,7.45,5892098,0
+ON.US,D,20060404,000000,7.48,7.5,7.16,7.17,3269421,0
+ON.US,D,20060405,000000,6.92,7.38,6.81,7.31,6013397,0
+ON.US,D,20060406,000000,7.19,7.24,6.97,7.11,6254342,0
+ON.US,D,20060407,000000,7.15,7.17,6.88,6.99,7765991,0
+ON.US,D,20060410,000000,6.99,7.09,6.88,6.94,7215752,0
+ON.US,D,20060411,000000,7,7.01,6.55,6.64,4584154,0
+ON.US,D,20060412,000000,6.6,6.79,6.52,6.67,2119111,0
+ON.US,D,20060413,000000,6.64,6.76,6.56,6.69,3741699,0
+ON.US,D,20060417,000000,6.74,6.88,6.55,6.66,2949545,0
+ON.US,D,20060418,000000,6.67,7.14,6.66,7.1,3894261,0
+ON.US,D,20060419,000000,7.13,7.2,6.98,7.16,2345359,0
+ON.US,D,20060420,000000,7.13,7.14,6.94,7.07,4568623,0
+ON.US,D,20060421,000000,7.14,7.14,6.78,6.84,1701041,0
+ON.US,D,20060424,000000,6.85,6.89,6.59,6.73,3111008,0
+ON.US,D,20060425,000000,6.73,6.82,6.59,6.71,2827638,0
+ON.US,D,20060426,000000,6.75,6.88,6.67,6.82,2594742,0
+ON.US,D,20060427,000000,6.8,7.07,6.7,7.01,3780140,0
+ON.US,D,20060428,000000,6.96,7.2,6.93,7.17,3074609,0
+ON.US,D,20060501,000000,7.27,7.37,6.9,6.92,3705876,0
+ON.US,D,20060502,000000,7.11,7.14,6.89,7.11,2547433,0
+ON.US,D,20060503,000000,7.1,7.25,6.94,7.21,3158817,0
+ON.US,D,20060504,000000,7.25,7.25,7.09,7.13,1937544,0
+ON.US,D,20060505,000000,7.2,7.25,7.09,7.19,1854342,0
+ON.US,D,20060508,000000,7.19,7.22,6.98,7,3101452,0
+ON.US,D,20060509,000000,6.98,7.09,6.82,6.88,2562081,0
+ON.US,D,20060510,000000,6.88,6.91,6.61,6.62,3330685,0
+ON.US,D,20060511,000000,6.62,6.67,6.17,6.24,5184156,0
+ON.US,D,20060512,000000,6.25,6.37,6.1,6.11,6291324,0
+ON.US,D,20060515,000000,6.15,6.32,5.94,6,4171618,0
+ON.US,D,20060516,000000,6,6.08,5.78,5.82,3288622,0
+ON.US,D,20060517,000000,5.78,5.91,5.6,5.76,2628449,0
+ON.US,D,20060518,000000,5.83,5.89,5.6,5.69,3084655,0
+ON.US,D,20060519,000000,5.67,6.06,5.5,6.04,3777800,0
+ON.US,D,20060522,000000,5.97,6.03,5.53,5.78,4122082,0
+ON.US,D,20060523,000000,5.88,5.95,5.64,5.65,3398118,0
+ON.US,D,20060524,000000,5.77,6.02,5.59,5.93,9528727,0
+ON.US,D,20060525,000000,6.22,6.5,6.11,6.35,6210251,0
+ON.US,D,20060526,000000,6.35,6.45,6.24,6.34,3548589,0
+ON.US,D,20060530,000000,6.28,6.33,5.88,5.9,3886635,0
+ON.US,D,20060531,000000,6.1,6.12,5.97,6.04,4123475,0
+ON.US,D,20060601,000000,6.04,6.35,6.04,6.32,2863701,0
+ON.US,D,20060602,000000,6.35,6.5,6.08,6.13,5739338,0
+ON.US,D,20060605,000000,6.12,6.29,5.95,5.98,3600143,0
+ON.US,D,20060606,000000,5.99,6.12,5.9,6.11,3688792,0
+ON.US,D,20060607,000000,6.1,6.17,5.9,5.91,1853134,0
+ON.US,D,20060608,000000,5.89,5.91,5.52,5.87,3497986,0
+ON.US,D,20060609,000000,5.9,6.19,5.82,5.83,2794930,0
+ON.US,D,20060612,000000,5.84,5.89,5.54,5.55,2726833,0
+ON.US,D,20060613,000000,5.52,5.79,5.37,5.41,2779401,0
+ON.US,D,20060614,000000,5.5,5.65,5.39,5.47,3001781,0
+ON.US,D,20060615,000000,5.55,5.84,5.46,5.82,1372094,0
+ON.US,D,20060616,000000,5.8,5.85,5.52,5.6,3398173,0
+ON.US,D,20060619,000000,5.61,5.88,5.55,5.85,4409757,0
+ON.US,D,20060620,000000,5.82,5.96,5.76,5.85,2122617,0
+ON.US,D,20060621,000000,5.83,6.22,5.83,6.07,3291600,0
+ON.US,D,20060622,000000,6.06,6.11,5.95,6,1890388,0
+ON.US,D,20060623,000000,5.8,5.88,5.63,5.73,2516796,0
+ON.US,D,20060626,000000,5.76,5.84,5.63,5.68,3289926,0
+ON.US,D,20060627,000000,5.69,5.73,5.48,5.5,1843343,0
+ON.US,D,20060628,000000,5.54,5.59,5.39,5.49,1565019,0
+ON.US,D,20060629,000000,5.52,5.72,5.4,5.65,2902374,0
+ON.US,D,20060630,000000,5.71,5.88,5.55,5.88,4805534,0
+ON.US,D,20060703,000000,5.82,5.94,5.75,5.81,961968,0
+ON.US,D,20060705,000000,5.75,5.85,5.65,5.8,1468712,0
+ON.US,D,20060706,000000,5.95,6,5.81,5.87,2755289,0
+ON.US,D,20060707,000000,5.81,5.85,5.65,5.72,1447674,0
+ON.US,D,20060710,000000,5.76,6.01,5.72,5.86,3969138,0
+ON.US,D,20060711,000000,5.84,6.27,5.79,6.2,3863819,0
+ON.US,D,20060712,000000,6.19,6.24,5.91,5.94,2608086,0
+ON.US,D,20060713,000000,5.95,6.12,5.78,5.81,1892603,0
+ON.US,D,20060714,000000,5.76,5.93,5.69,5.81,1412379,0
+ON.US,D,20060717,000000,5.78,5.8,5.62,5.66,1494476,0
+ON.US,D,20060718,000000,5.63,5.71,5.32,5.47,3391508,0
+ON.US,D,20060719,000000,5.45,5.66,5.34,5.55,3224362,0
+ON.US,D,20060720,000000,5.58,5.73,5.41,5.45,2236291,0
+ON.US,D,20060721,000000,5.42,5.43,5.12,5.18,2375165,0
+ON.US,D,20060724,000000,5.24,5.55,5.23,5.51,3316338,0
+ON.US,D,20060725,000000,5.54,5.95,5.47,5.91,3953632,0
+ON.US,D,20060726,000000,5.9,5.9,5.66,5.85,3248146,0
+ON.US,D,20060727,000000,5.9,6.2,5.87,6.09,7166456,0
+ON.US,D,20060728,000000,6.35,6.45,5.74,6.11,12239017,0
+ON.US,D,20060731,000000,6.07,6.39,6,6.3,6184032,0
+ON.US,D,20060801,000000,6.27,6.29,5.99,6.05,7862779,0
+ON.US,D,20060802,000000,6.1,6.12,5.95,6,4626256,0
+ON.US,D,20060803,000000,5.96,6.28,5.94,6.19,5416016,0
+ON.US,D,20060804,000000,6.26,6.4,6.09,6.2,5321722,0
+ON.US,D,20060807,000000,6.18,6.26,6.1,6.11,3702525,0
+ON.US,D,20060808,000000,6.18,6.53,6.16,6.34,8947382,0
+ON.US,D,20060809,000000,6.08,6.15,5.83,5.93,10843218,0
+ON.US,D,20060810,000000,5.91,5.96,5.75,5.9,4664087,0
+ON.US,D,20060811,000000,5.86,5.88,5.45,5.54,5079125,0
+ON.US,D,20060814,000000,5.65,5.85,5.61,5.67,4697386,0
+ON.US,D,20060815,000000,5.75,5.95,5.75,5.91,6979494,0
+ON.US,D,20060816,000000,5.97,6.07,5.86,6.07,8610381,0
+ON.US,D,20060817,000000,6.06,6.17,5.94,6,6842328,0
+ON.US,D,20060818,000000,6.03,6.12,5.95,6.01,3955662,0
+ON.US,D,20060821,000000,5.95,6,5.78,5.87,3311893,0
+ON.US,D,20060822,000000,5.85,5.98,5.8,5.91,3545583,0
+ON.US,D,20060823,000000,5.9,6.04,5.88,5.98,5938866,0
+ON.US,D,20060824,000000,5.99,6.01,5.77,5.97,5034973,0
+ON.US,D,20060825,000000,5.93,6,5.81,5.83,1770081,0
+ON.US,D,20060828,000000,5.9,5.96,5.83,5.95,3940254,0
+ON.US,D,20060829,000000,5.96,6,5.83,5.91,2904143,0
+ON.US,D,20060830,000000,5.95,6.07,5.9,6.06,9960381,0
+ON.US,D,20060831,000000,6.09,6.13,5.98,5.99,5158173,0
+ON.US,D,20060901,000000,6.06,6.1,5.85,5.89,3675779,0
+ON.US,D,20060905,000000,5.92,6.04,5.86,6.01,3670302,0
+ON.US,D,20060906,000000,6,6.09,5.91,5.97,6847253,0
+ON.US,D,20060907,000000,5.91,6,5.82,5.91,6841242,0
+ON.US,D,20060908,000000,5.91,5.98,5.82,5.89,4040955,0
+ON.US,D,20060911,000000,5.85,5.97,5.8,5.93,3127050,0
+ON.US,D,20060912,000000,5.92,6.2,5.9,6.2,10213122,0
+ON.US,D,20060913,000000,6.2,6.29,6.07,6.24,7677068,0
+ON.US,D,20060914,000000,6.23,6.54,6.22,6.43,6359913,0
+ON.US,D,20060915,000000,6.48,6.56,6.31,6.35,6219992,0
+ON.US,D,20060918,000000,6.36,6.65,6.35,6.48,5330405,0
+ON.US,D,20060919,000000,6.5,6.5,6.12,6.29,4692294,0
+ON.US,D,20060920,000000,6.34,6.43,6.19,6.24,5437952,0
+ON.US,D,20060921,000000,6.28,6.33,6.07,6.24,3883379,0
+ON.US,D,20060922,000000,6.22,6.29,6.04,6.13,5814549,0
+ON.US,D,20060925,000000,6.18,6.25,6,6.24,6190401,0
+ON.US,D,20060926,000000,6.24,6.29,6.14,6.2,5724462,0
+ON.US,D,20060927,000000,6.15,6.3,6.15,6.22,3651682,0
+ON.US,D,20060928,000000,6.22,6.27,6.05,6.15,4192603,0
+ON.US,D,20060929,000000,6.17,6.2,5.88,5.88,6516123,0
+ON.US,D,20061002,000000,5.88,5.93,5.77,5.8,2990019,0
+ON.US,D,20061003,000000,5.79,5.91,5.75,5.87,4076413,0
+ON.US,D,20061004,000000,5.9,6.03,5.85,5.99,7006697,0
+ON.US,D,20061005,000000,6.02,6.06,5.8,5.91,3570456,0
+ON.US,D,20061006,000000,5.91,6.06,5.76,6.02,3160796,0
+ON.US,D,20061009,000000,5.99,6.07,5.98,5.99,2318345,0
+ON.US,D,20061010,000000,6.02,6.04,5.87,5.88,3672495,0
+ON.US,D,20061011,000000,5.88,5.91,5.81,5.85,5143807,0
+ON.US,D,20061012,000000,5.89,5.98,5.85,5.9,8632680,0
+ON.US,D,20061013,000000,5.93,6.22,5.89,6.15,3724132,0
+ON.US,D,20061016,000000,6.18,6.39,6.18,6.37,5659496,0
+ON.US,D,20061017,000000,6.35,6.47,6.17,6.46,9662357,0
+ON.US,D,20061018,000000,6.47,6.48,6.15,6.2,6142598,0
+ON.US,D,20061019,000000,6.2,6.28,6.06,6.12,5965918,0
+ON.US,D,20061020,000000,6.15,6.16,6.02,6.04,3114771,0
+ON.US,D,20061023,000000,6.05,6.06,5.96,5.96,3072140,0
+ON.US,D,20061024,000000,5.97,6.04,5.84,5.86,3070560,0
+ON.US,D,20061025,000000,5.88,6.1,5.83,6.09,5119822,0
+ON.US,D,20061026,000000,6.14,6.28,5.95,6.24,10260134,0
+ON.US,D,20061027,000000,6.2,6.38,5.98,6.16,8284549,0
+ON.US,D,20061030,000000,6.19,6.22,6.04,6.21,3040790,0
+ON.US,D,20061031,000000,6.18,6.25,6.06,6.22,4116830,0
+ON.US,D,20061101,000000,6.23,6.25,5.92,5.92,4051938,0
+ON.US,D,20061102,000000,5.93,5.98,5.86,5.89,5024829,0
+ON.US,D,20061103,000000,5.91,5.93,5.79,5.85,4082256,0
+ON.US,D,20061106,000000,5.86,6.06,5.8,6.03,2701687,0
+ON.US,D,20061107,000000,5.98,6.21,5.98,6.04,3614354,0
+ON.US,D,20061108,000000,5.98,6.11,5.95,6.03,3327312,0
+ON.US,D,20061109,000000,6.07,6.12,5.88,5.9,3476431,0
+ON.US,D,20061110,000000,5.9,6.05,5.9,5.97,1833639,0
+ON.US,D,20061113,000000,5.95,6.1,5.85,6.05,2081911,0
+ON.US,D,20061114,000000,6.03,6.15,5.96,6.11,4147459,0
+ON.US,D,20061115,000000,6.1,6.21,6.06,6.13,3247547,0
+ON.US,D,20061116,000000,6.13,6.22,6.04,6.21,3653989,0
+ON.US,D,20061117,000000,6.2,6.22,6.1,6.11,1541034,0
+ON.US,D,20061120,000000,6.09,6.14,6.03,6.09,2780637,0
+ON.US,D,20061121,000000,6.11,6.11,5.98,6.01,3224141,0
+ON.US,D,20061122,000000,6.03,6.06,5.99,6.03,3083464,0
+ON.US,D,20061124,000000,6,6.13,5.99,6.06,1767909,0
+ON.US,D,20061127,000000,6.02,6.06,5.94,5.99,5035671,0
+ON.US,D,20061128,000000,5.89,6,5.79,5.94,7951304,0
+ON.US,D,20061129,000000,6,6.07,5.95,6.02,4557962,0
+ON.US,D,20061130,000000,6.05,6.52,6.04,6.44,9524670,0
+ON.US,D,20061201,000000,6.44,6.48,6.25,6.46,5992007,0
+ON.US,D,20061204,000000,6.5,6.66,6.41,6.53,6569774,0
+ON.US,D,20061205,000000,6.56,6.57,6.47,6.53,4715598,0
+ON.US,D,20061206,000000,6.42,6.82,6.4,6.8,16518742,0
+ON.US,D,20061207,000000,6.85,7.6,6.85,7.52,34455082,0
+ON.US,D,20061208,000000,7.5,7.7,7.38,7.58,9932249,0
+ON.US,D,20061211,000000,7.5,7.62,7.46,7.5,9500965,0
+ON.US,D,20061212,000000,7.5,7.9,7.5,7.82,84105532,0
+ON.US,D,20061213,000000,7.83,7.89,7.57,7.6,12160821,0
+ON.US,D,20061214,000000,7.58,7.8,7.56,7.67,4971190,0
+ON.US,D,20061215,000000,7.67,7.94,7.67,7.76,6751456,0
+ON.US,D,20061218,000000,7.76,7.91,7.56,7.59,5473043,0
+ON.US,D,20061219,000000,7.53,7.55,7.15,7.39,15763380,0
+ON.US,D,20061220,000000,7.39,7.67,7.39,7.55,4670325,0
+ON.US,D,20061221,000000,7.52,7.55,7.26,7.32,5177630,0
+ON.US,D,20061222,000000,7.31,7.53,7.17,7.32,5102435,0
+ON.US,D,20061226,000000,7.29,7.46,7.29,7.4,2064841,0
+ON.US,D,20061227,000000,7.4,7.64,7.31,7.52,4568530,0
+ON.US,D,20061228,000000,7.62,7.73,7.53,7.61,4565213,0
+ON.US,D,20061229,000000,7.62,7.65,7.52,7.57,3339916,0
+ON.US,D,20070103,000000,7.57,7.71,7.33,7.5,8245584,0
+ON.US,D,20070104,000000,7.45,7.68,7.34,7.62,6783290,0
+ON.US,D,20070105,000000,7.64,7.67,7.36,7.51,9377324,0
+ON.US,D,20070108,000000,7.72,8.13,7.62,8.06,12630531,0
+ON.US,D,20070109,000000,8.13,8.15,7.82,8.03,6317673,0
+ON.US,D,20070110,000000,8.02,8.43,7.97,8.35,10089949,0
+ON.US,D,20070111,000000,8.34,8.39,8.07,8.17,8172549,0
+ON.US,D,20070112,000000,8.12,8.29,8.12,8.2,4843932,0
+ON.US,D,20070116,000000,8.4,8.42,8.2,8.28,4998669,0
+ON.US,D,20070117,000000,8.28,8.28,8.1,8.18,4009337,0
+ON.US,D,20070118,000000,8.1,8.12,7.81,7.91,6810729,0
+ON.US,D,20070119,000000,7.91,8.17,7.81,8.01,3291283,0
+ON.US,D,20070122,000000,8,8.03,7.82,7.99,4911874,0
+ON.US,D,20070123,000000,8.1,8.21,8.01,8.14,5358086,0
+ON.US,D,20070124,000000,8.18,8.39,8.15,8.32,5164780,0
+ON.US,D,20070125,000000,8.35,8.5,8.2,8.27,5981696,0
+ON.US,D,20070126,000000,8.27,8.54,8.18,8.48,4398340,0
+ON.US,D,20070129,000000,8.72,8.74,8.5,8.58,11743052,0
+ON.US,D,20070130,000000,8.59,8.66,8.3,8.41,8830697,0
+ON.US,D,20070131,000000,8.41,8.5,8.29,8.36,8618886,0
+ON.US,D,20070201,000000,9.05,9.76,9,9.72,42982185,0
+ON.US,D,20070202,000000,9.82,9.91,9.7,9.7,11443067,0
+ON.US,D,20070205,000000,9.58,9.8,9.47,9.68,9279700,0
+ON.US,D,20070206,000000,9.4,9.74,9.36,9.61,13495960,0
+ON.US,D,20070207,000000,9.66,9.73,9.52,9.72,10322801,0
+ON.US,D,20070208,000000,9.7,9.72,9.51,9.55,6268144,0
+ON.US,D,20070209,000000,9.53,9.8,9.48,9.55,8486577,0
+ON.US,D,20070212,000000,9.4,9.63,9.3,9.48,3999370,0
+ON.US,D,20070213,000000,9.5,9.7,9.5,9.69,7514746,0
+ON.US,D,20070214,000000,9.66,10.03,9.65,9.87,9955432,0
+ON.US,D,20070215,000000,9.89,10.16,9.76,9.98,6898768,0
+ON.US,D,20070216,000000,9.99,10.2,9.85,10.2,6879624,0
+ON.US,D,20070220,000000,10.14,10.35,9.91,10.27,6071954,0
+ON.US,D,20070221,000000,10.21,10.35,10.15,10.25,7621881,0
+ON.US,D,20070222,000000,10.35,10.65,10.24,10.44,13230997,0
+ON.US,D,20070223,000000,10.49,10.78,10.43,10.76,9724732,0
+ON.US,D,20070226,000000,10.82,10.88,10.53,10.58,5829729,0
+ON.US,D,20070227,000000,10.32,10.5,9.81,10.1,11708927,0
+ON.US,D,20070228,000000,10.07,10.16,9.59,9.82,13631804,0
+ON.US,D,20070301,000000,9.28,9.9,9.05,9.75,11460206,0
+ON.US,D,20070302,000000,9.68,9.87,9.41,9.49,6083966,0
+ON.US,D,20070305,000000,9.38,9.74,9.19,9.21,9961941,0
+ON.US,D,20070306,000000,9.5,9.78,9.4,9.75,14592448,0
+ON.US,D,20070307,000000,9.7,9.94,9.51,9.57,13562158,0
+ON.US,D,20070308,000000,9.84,10.04,9.75,9.99,10380409,0
+ON.US,D,20070309,000000,10.11,10.39,10,10.34,11654384,0
+ON.US,D,20070312,000000,10.19,10.41,10.16,10.35,5340775,0
+ON.US,D,20070313,000000,10.19,10.35,9.95,9.98,7044458,0
+ON.US,D,20070314,000000,9.9,10.09,9.82,10.04,6564241,0
+ON.US,D,20070315,000000,10.03,10.09,9.88,9.97,7266040,0
+ON.US,D,20070316,000000,9.96,10,9.65,9.86,9465280,0
+ON.US,D,20070319,000000,9.94,10.02,9.82,9.88,7004021,0
+ON.US,D,20070320,000000,9.82,9.85,9.61,9.72,8420856,0
+ON.US,D,20070321,000000,9.76,10,9.65,9.9,6405727,0
+ON.US,D,20070322,000000,9.89,10.04,9.75,9.83,8231209,0
+ON.US,D,20070323,000000,9.79,9.83,9.44,9.57,9292536,0
+ON.US,D,20070326,000000,9.58,9.73,9.38,9.52,12939435,0
+ON.US,D,20070327,000000,9.5,9.73,9.5,9.6,9430295,0
+ON.US,D,20070328,000000,9.59,9.59,9.15,9.16,10004079,0
+ON.US,D,20070329,000000,9.23,9.26,8.69,8.87,14083301,0
+ON.US,D,20070330,000000,8.94,8.96,8.73,8.92,8292795,0
+ON.US,D,20070402,000000,8.78,9.13,8.74,8.81,8402873,0
+ON.US,D,20070403,000000,8.84,9.08,8.81,8.92,6139827,0
+ON.US,D,20070404,000000,8.91,9.47,8.89,9.47,11414919,0
+ON.US,D,20070405,000000,9.45,9.75,9.4,9.68,12535392,0
+ON.US,D,20070409,000000,9.76,9.78,9.46,9.55,11426226,0
+ON.US,D,20070410,000000,9.57,9.64,9.34,9.53,14842347,0
+ON.US,D,20070411,000000,9.53,9.83,9.48,9.71,10163973,0
+ON.US,D,20070412,000000,9.68,9.96,9.65,9.9,7957923,0
+ON.US,D,20070413,000000,9.96,9.96,9.78,9.84,8475932,0
+ON.US,D,20070416,000000,9.95,9.96,9.71,9.73,4980416,0
+ON.US,D,20070417,000000,9.65,9.79,9.54,9.72,6488261,0
+ON.US,D,20070418,000000,9.75,10.3,9.73,10.02,11113969,0
+ON.US,D,20070419,000000,9.94,10.19,9.84,10.06,5048762,0
+ON.US,D,20070420,000000,10.17,10.28,9.94,10.01,6613145,0
+ON.US,D,20070423,000000,9.96,10.23,9.96,10.17,3660167,0
+ON.US,D,20070424,000000,10.26,10.48,10.22,10.3,9154168,0
+ON.US,D,20070425,000000,10.31,10.54,10.27,10.39,13306050,0
+ON.US,D,20070426,000000,10.45,10.48,10.18,10.38,8907965,0
+ON.US,D,20070427,000000,10.3,11.75,10.27,11.16,22597077,0
+ON.US,D,20070430,000000,11.1,11.2,10.68,10.71,9540438,0
+ON.US,D,20070501,000000,10.72,10.84,10.52,10.64,7776043,0
+ON.US,D,20070502,000000,10.68,10.97,10.56,10.57,9220788,0
+ON.US,D,20070503,000000,10.65,11.11,10.54,10.98,12064397,0
+ON.US,D,20070504,000000,11,11.26,10.99,11.15,9046828,0
+ON.US,D,20070507,000000,11.28,11.55,11.2,11.23,10053720,0
+ON.US,D,20070508,000000,10.93,11.3,10.85,11.24,20637159,0
+ON.US,D,20070509,000000,11.33,11.45,11.14,11.35,8809353,0
+ON.US,D,20070510,000000,11.25,11.43,10.95,11.14,13499349,0
+ON.US,D,20070511,000000,11,11.3,10.9,11.09,5958599,0
+ON.US,D,20070514,000000,11.1,11.14,10.96,10.98,4856636,0
+ON.US,D,20070515,000000,10.97,11.19,10.8,10.89,6791566,0
+ON.US,D,20070516,000000,10.91,11.28,10.91,11.19,7589096,0
+ON.US,D,20070517,000000,11.21,11.25,10.99,11.06,5468013,0
+ON.US,D,20070518,000000,11.05,11.15,10.88,11.08,3746678,0
+ON.US,D,20070521,000000,11.28,11.3,11.13,11.19,8162395,0
+ON.US,D,20070522,000000,11.23,11.37,11.09,11.24,8232678,0
+ON.US,D,20070523,000000,11.17,11.19,10.86,10.9,7790662,0
+ON.US,D,20070524,000000,10.87,10.95,10.4,10.48,8277430,0
+ON.US,D,20070525,000000,10.54,10.74,10.48,10.55,3758517,0
+ON.US,D,20070529,000000,10.51,10.81,10.51,10.72,5716583,0
+ON.US,D,20070530,000000,10.56,10.73,10.43,10.7,4759737,0
+ON.US,D,20070531,000000,10.77,10.95,10.6,10.74,8698596,0
+ON.US,D,20070601,000000,10.81,10.98,10.76,10.81,5535420,0
+ON.US,D,20070604,000000,10.74,10.97,10.69,10.85,3643191,0
+ON.US,D,20070605,000000,10.88,10.95,10.64,10.8,4329636,0
+ON.US,D,20070606,000000,10.72,10.82,10.56,10.66,6914189,0
+ON.US,D,20070607,000000,10.63,10.78,10.33,10.51,6701076,0
+ON.US,D,20070608,000000,10.53,10.96,10.53,10.9,6209423,0
+ON.US,D,20070611,000000,10.91,10.97,10.71,10.86,3335027,0
+ON.US,D,20070612,000000,10.81,10.88,10.56,10.83,5991451,0
+ON.US,D,20070613,000000,10.9,10.95,10.6,10.62,7065714,0
+ON.US,D,20070614,000000,10.65,10.97,10.65,10.91,5931711,0
+ON.US,D,20070615,000000,11.05,11.17,10.97,11.06,5685319,0
+ON.US,D,20070618,000000,11.1,11.22,11,11.18,5643444,0
+ON.US,D,20070619,000000,11.07,11.1,10.91,11.04,4416748,0
+ON.US,D,20070620,000000,11.17,11.19,10.77,10.85,3957484,0
+ON.US,D,20070621,000000,10.82,11.05,10.66,11.03,8177304,0
+ON.US,D,20070622,000000,11,11.14,10.76,10.76,16717230,0
+ON.US,D,20070625,000000,10.81,10.91,10.52,10.6,5054658,0
+ON.US,D,20070626,000000,10.65,10.66,10.36,10.46,4025804,0
+ON.US,D,20070627,000000,10.37,10.69,10.32,10.65,5609387,0
+ON.US,D,20070628,000000,10.67,11.06,10.61,10.91,8381888,0
+ON.US,D,20070629,000000,10.96,11.05,10.67,10.72,5739981,0
+ON.US,D,20070702,000000,10.77,11.15,10.77,11.1,7320629,0
+ON.US,D,20070703,000000,11.13,11.27,11.08,11.27,3005449,0
+ON.US,D,20070705,000000,11.33,11.46,11.24,11.35,5151276,0
+ON.US,D,20070706,000000,11.37,11.45,11.21,11.4,3750007,0
+ON.US,D,20070709,000000,11.4,11.45,11.23,11.32,4885878,0
+ON.US,D,20070710,000000,11.27,11.35,11.06,11.19,6184344,0
+ON.US,D,20070711,000000,11.12,11.28,10.96,11.2,3209908,0
+ON.US,D,20070712,000000,11.29,11.8,11.17,11.7,7675472,0
+ON.US,D,20070713,000000,11.66,11.9,11.58,11.84,3563332,0
+ON.US,D,20070716,000000,11.83,11.88,11.65,11.78,3677431,0
+ON.US,D,20070717,000000,11.76,12,11.65,11.9,4662845,0
+ON.US,D,20070718,000000,11.78,11.86,11.48,11.57,6099651,0
+ON.US,D,20070719,000000,11.68,11.83,11.64,11.75,4104500,0
+ON.US,D,20070720,000000,11.72,11.74,11.47,11.56,4523651,0
+ON.US,D,20070723,000000,11.62,11.91,11.61,11.7,4209435,0
+ON.US,D,20070724,000000,11.57,11.72,11.3,11.4,4507546,0
+ON.US,D,20070725,000000,11.51,11.65,11.39,11.53,5696007,0
+ON.US,D,20070726,000000,11.3,11.38,10.83,11.15,9019654,0
+ON.US,D,20070727,000000,11,11.15,10.6,10.8,6480562,0
+ON.US,D,20070730,000000,10.84,11.12,10.65,11.01,7866724,0
+ON.US,D,20070731,000000,11.85,12.52,11.71,11.82,19840874,0
+ON.US,D,20070801,000000,11.74,12.01,11.43,11.8,11162141,0
+ON.US,D,20070802,000000,11.8,11.97,11.56,11.94,6386764,0
+ON.US,D,20070803,000000,11.96,12,11.24,11.39,6246182,0
+ON.US,D,20070806,000000,11.44,11.5,11,11.33,5956325,0
+ON.US,D,20070807,000000,11.28,11.38,11.07,11.13,6122907,0
+ON.US,D,20070808,000000,11.25,11.67,11.2,11.32,7139324,0
+ON.US,D,20070809,000000,11.17,11.5,10.34,10.57,9899684,0
+ON.US,D,20070810,000000,10.41,11.49,10.24,11.37,7070935,0
+ON.US,D,20070813,000000,11.5,11.66,11.28,11.37,4568806,0
+ON.US,D,20070814,000000,11.44,11.64,11.2,11.23,4491232,0
+ON.US,D,20070815,000000,11.21,11.55,11.02,11.15,4315434,0
+ON.US,D,20070816,000000,11.08,11.22,10.48,11.18,6488763,0
+ON.US,D,20070817,000000,11.64,11.88,11.05,11.08,5707784,0
+ON.US,D,20070820,000000,11.11,11.38,10.95,11.19,3514479,0
+ON.US,D,20070821,000000,11.19,11.45,11.06,11.4,6806034,0
+ON.US,D,20070822,000000,11.41,11.74,11.36,11.58,4993330,0
+ON.US,D,20070823,000000,11.7,11.97,11.59,11.7,7037421,0
+ON.US,D,20070824,000000,11.74,12.24,11.68,12.2,5540284,0
+ON.US,D,20070827,000000,12.14,12.19,11.73,11.75,3606324,0
+ON.US,D,20070828,000000,11.7,11.8,11.23,11.29,5461501,0
+ON.US,D,20070829,000000,11.58,11.67,11.32,11.48,3318859,0
+ON.US,D,20070830,000000,11.37,11.65,11.23,11.4,3447222,0
+ON.US,D,20070831,000000,11.62,11.83,11.53,11.72,3200628,0
+ON.US,D,20070904,000000,11.95,12.28,11.77,12.09,5732882,0
+ON.US,D,20070905,000000,11.94,12.61,11.91,12.08,11281227,0
+ON.US,D,20070906,000000,12.12,12.12,11.77,11.86,3895412,0
+ON.US,D,20070907,000000,11.57,11.94,11.5,11.7,7128250,0
+ON.US,D,20070910,000000,11.8,11.95,11.52,11.78,3434839,0
+ON.US,D,20070911,000000,11.82,12.12,11.79,11.99,3320119,0
+ON.US,D,20070912,000000,11.98,12,11.56,11.58,8331174,0
+ON.US,D,20070913,000000,11.5,11.7,11.34,11.57,3537799,0
+ON.US,D,20070914,000000,11.48,11.63,11.4,11.49,2989014,0
+ON.US,D,20070917,000000,11.47,11.57,11.2,11.51,4602023,0
+ON.US,D,20070918,000000,11.8,12.28,11.7,12.22,7610971,0
+ON.US,D,20070919,000000,12.22,12.73,12.21,12.63,8748180,0
+ON.US,D,20070920,000000,12.55,12.75,12.43,12.51,4468828,0
+ON.US,D,20070921,000000,12.65,12.79,12.37,12.72,4672071,0
+ON.US,D,20070924,000000,12.49,12.72,12.38,12.47,4080451,0
+ON.US,D,20070925,000000,12.46,12.88,12.2,12.85,9698778,0
+ON.US,D,20070926,000000,13,13.15,12.56,12.74,8751300,0
+ON.US,D,20070927,000000,12.82,12.84,12.51,12.57,7174836,0
+ON.US,D,20070928,000000,12.56,12.75,12.36,12.56,4981688,0
+ON.US,D,20071001,000000,12.61,12.75,12.43,12.55,7867053,0
+ON.US,D,20071002,000000,12.54,12.71,12.43,12.47,4482689,0
+ON.US,D,20071003,000000,12.61,12.8,12.34,12.4,5727450,0
+ON.US,D,20071004,000000,12.42,12.51,12.22,12.43,6945487,0
+ON.US,D,20071005,000000,12.62,12.88,12.36,12.6,5725794,0
+ON.US,D,20071008,000000,12.55,12.6,12.33,12.54,3477957,0
+ON.US,D,20071009,000000,12.46,12.61,12.14,12.44,4923131,0
+ON.US,D,20071010,000000,12.44,12.7,12.42,12.61,6280816,0
+ON.US,D,20071011,000000,12.59,12.74,11.96,12.27,8093382,0
+ON.US,D,20071012,000000,12.28,12.5,12.13,12.5,3920881,0
+ON.US,D,20071015,000000,12.48,12.6,12.33,12.52,7473622,0
+ON.US,D,20071016,000000,12.48,12.52,12.23,12.26,4324198,0
+ON.US,D,20071017,000000,12.45,12.72,12.16,12.5,6246509,0
+ON.US,D,20071018,000000,12.4,12.87,12.37,12.81,5145114,0
+ON.US,D,20071019,000000,12.78,12.81,12.41,12.48,6223626,0
+ON.US,D,20071022,000000,12.37,12.67,12.26,12.45,4644010,0
+ON.US,D,20071023,000000,12.57,13.07,12.45,12.99,7575833,0
+ON.US,D,20071024,000000,12.92,12.93,12.09,12.38,7793236,0
+ON.US,D,20071025,000000,12.4,12.45,11.84,12.1,6555633,0
+ON.US,D,20071026,000000,12.28,12.45,11.99,12.24,7027950,0
+ON.US,D,20071029,000000,12.23,12.3,11.85,12.19,7665741,0
+ON.US,D,20071030,000000,10.03,10.55,9.73,10.22,54485496,0
+ON.US,D,20071031,000000,10.32,10.32,9.87,10.2,15901624,0
+ON.US,D,20071101,000000,10.2,10.2,9.84,9.86,9558785,0
+ON.US,D,20071102,000000,9.95,10.02,9.67,9.75,6585233,0
+ON.US,D,20071105,000000,9.62,9.74,9.5,9.61,7123834,0
+ON.US,D,20071106,000000,9.62,9.67,9.38,9.54,6469362,0
+ON.US,D,20071107,000000,9.38,9.43,9.07,9.1,10251749,0
+ON.US,D,20071108,000000,9.12,9.2,8.5,8.73,17302584,0
+ON.US,D,20071109,000000,8.65,9.36,8.63,9.22,14528885,0
+ON.US,D,20071112,000000,9.28,9.4,8.85,8.85,8127345,0
+ON.US,D,20071113,000000,8.99,9.29,8.95,9.23,5164243,0
+ON.US,D,20071114,000000,9.27,9.47,9.13,9.38,10089275,0
+ON.US,D,20071115,000000,9.35,9.38,8.95,9.04,9696221,0
+ON.US,D,20071116,000000,9.06,9.12,8.85,8.99,7439810,0
+ON.US,D,20071119,000000,8.88,8.92,8.74,8.76,5041505,0
+ON.US,D,20071120,000000,8.75,8.89,8.35,8.61,6592662,0
+ON.US,D,20071121,000000,8.42,8.53,8.2,8.48,6863686,0
+ON.US,D,20071123,000000,8.5,8.67,8.42,8.62,1775143,0
+ON.US,D,20071126,000000,8.62,8.7,8.28,8.31,5055013,0
+ON.US,D,20071127,000000,8.5,8.63,8.31,8.62,6331159,0
+ON.US,D,20071128,000000,8.74,9.39,8.7,9.35,10763179,0
+ON.US,D,20071129,000000,9.31,9.55,9.2,9.45,11979280,0
+ON.US,D,20071130,000000,9.61,9.75,9.11,9.19,7263756,0
+ON.US,D,20071203,000000,9.25,9.27,8.84,8.86,6303279,0
+ON.US,D,20071204,000000,8.84,8.96,8.63,8.78,4774965,0
+ON.US,D,20071205,000000,8.93,9.2,8.85,9.04,7843488,0
+ON.US,D,20071206,000000,9,9.09,8.97,9.02,6311208,0
+ON.US,D,20071207,000000,8.97,9.35,8.96,9.13,12268209,0
+ON.US,D,20071210,000000,9.17,9.23,8.99,9.03,4523486,0
+ON.US,D,20071211,000000,9.02,9.35,8.88,8.88,5690405,0
+ON.US,D,20071212,000000,9.09,9.23,8.69,8.82,6518087,0
+ON.US,D,20071213,000000,8,8.57,7.78,8.54,23785093,0
+ON.US,D,20071214,000000,8.24,8.29,7.99,8.24,18477852,0
+ON.US,D,20071217,000000,8.17,8.4,8.07,8.19,8265479,0
+ON.US,D,20071218,000000,8.3,8.32,7.96,8.11,9579216,0
+ON.US,D,20071219,000000,8.11,8.34,8.04,8.26,6910139,0
+ON.US,D,20071220,000000,8.36,8.51,8.2,8.49,7029768,0
+ON.US,D,20071221,000000,8.63,8.85,8.52,8.85,8145464,0
+ON.US,D,20071224,000000,8.9,9.05,8.75,8.95,4287449,0
+ON.US,D,20071226,000000,8.9,9.21,8.87,9.17,5678059,0
+ON.US,D,20071227,000000,9.11,9.19,8.85,8.86,3354241,0
+ON.US,D,20071228,000000,9.02,9.12,8.92,8.92,3172052,0
+ON.US,D,20071231,000000,8.86,9.05,8.76,8.88,3490929,0
+ON.US,D,20080102,000000,8.99,9.06,8.5,8.58,6528687,0
+ON.US,D,20080103,000000,8.5,8.55,8.25,8.28,6151867,0
+ON.US,D,20080104,000000,8.08,8.13,7.75,7.89,7213424,0
+ON.US,D,20080107,000000,7.93,7.98,7.57,7.69,6505254,0
+ON.US,D,20080108,000000,7.63,7.88,7.33,7.35,5526849,0
+ON.US,D,20080109,000000,7.32,7.56,7.22,7.54,8391373,0
+ON.US,D,20080110,000000,7.47,7.81,7.3,7.71,6449042,0
+ON.US,D,20080111,000000,7.66,7.75,7.42,7.47,7102425,0
+ON.US,D,20080114,000000,7.56,7.59,7.36,7.5,5545703,0
+ON.US,D,20080115,000000,7.38,7.49,7.07,7.13,8173893,0
+ON.US,D,20080116,000000,7.08,7.32,6.78,7.18,15130310,0
+ON.US,D,20080117,000000,7.2,7.31,7,7.06,8017541,0
+ON.US,D,20080118,000000,7.09,7.4,7.08,7.25,8979742,0
+ON.US,D,20080122,000000,6.84,7.32,6.75,7.14,9953850,0
+ON.US,D,20080123,000000,6.96,7.21,6.7,7.1,7856458,0
+ON.US,D,20080124,000000,7.12,7.33,7.11,7.25,7989800,0
+ON.US,D,20080125,000000,7.34,7.75,6.73,6.82,11480249,0
+ON.US,D,20080128,000000,6.82,6.86,6.61,6.74,9316909,0
+ON.US,D,20080129,000000,6.79,6.98,6.69,6.86,9789155,0
+ON.US,D,20080130,000000,6.82,6.84,6.49,6.51,11857557,0
+ON.US,D,20080131,000000,6.41,6.73,6.33,6.48,15349682,0
+ON.US,D,20080201,000000,6.64,7.37,6.51,7.27,16138789,0
+ON.US,D,20080204,000000,7.25,7.35,6.94,6.99,7060579,0
+ON.US,D,20080205,000000,6.86,6.99,6.62,6.65,6694201,0
+ON.US,D,20080206,000000,6.72,6.77,6.25,6.3,8633608,0
+ON.US,D,20080207,000000,6.26,6.67,6.2,6.46,6858131,0
+ON.US,D,20080208,000000,6.44,6.57,6.38,6.45,5685652,0
+ON.US,D,20080211,000000,6.36,6.41,6.22,6.25,7547308,0
+ON.US,D,20080212,000000,6.29,6.43,6.24,6.32,6207914,0
+ON.US,D,20080213,000000,6.5,6.54,6.25,6.41,6652330,0
+ON.US,D,20080214,000000,6.41,6.5,6.11,6.13,6191327,0
+ON.US,D,20080215,000000,6.08,6.11,5.66,5.78,12069315,0
+ON.US,D,20080219,000000,5.9,5.96,5.68,5.72,5282544,0
+ON.US,D,20080220,000000,5.69,6.1,5.66,6.09,9277502,0
+ON.US,D,20080221,000000,6.15,6.23,5.76,5.81,7088368,0
+ON.US,D,20080222,000000,5.83,5.95,5.76,5.88,8574550,0
+ON.US,D,20080225,000000,5.86,6.05,5.85,6.01,4767108,0
+ON.US,D,20080226,000000,5.96,6.05,5.82,5.96,7056617,0
+ON.US,D,20080227,000000,5.91,6.32,5.9,6.27,13152721,0
+ON.US,D,20080228,000000,6.23,6.23,5.96,5.98,5828903,0
+ON.US,D,20080229,000000,6.06,6.22,6,6,10611686,0
+ON.US,D,20080303,000000,6.02,6.14,5.78,5.93,8108720,0
+ON.US,D,20080304,000000,5.88,5.9,5.69,5.83,9358407,0
+ON.US,D,20080305,000000,5.87,6,5.83,5.9,5953559,0
+ON.US,D,20080306,000000,5.87,5.91,5.56,5.59,11000694,0
+ON.US,D,20080307,000000,5.39,5.76,5.38,5.6,7144158,0
+ON.US,D,20080310,000000,5.61,5.73,5.4,5.46,10075845,0
+ON.US,D,20080311,000000,5.57,5.64,5.37,5.56,12280908,0
+ON.US,D,20080312,000000,5.58,5.69,5.47,5.52,7515680,0
+ON.US,D,20080313,000000,5.46,5.5,5.31,5.41,10401726,0
+ON.US,D,20080314,000000,5.45,5.45,5.15,5.22,8624727,0
+ON.US,D,20080317,000000,5.1,5.13,4.86,4.99,14457449,0
+ON.US,D,20080318,000000,5.17,5.35,4.93,5.34,15761016,0
+ON.US,D,20080319,000000,5.32,5.35,5.01,5.01,13267476,0
+ON.US,D,20080320,000000,5.18,5.27,5,5.22,15712135,0
+ON.US,D,20080324,000000,5.24,5.64,5.24,5.6,13418347,0
+ON.US,D,20080325,000000,5.66,6.03,5.63,5.9,20116871,0
+ON.US,D,20080326,000000,5.85,5.91,5.6,5.69,7953045,0
+ON.US,D,20080327,000000,5.7,5.75,5.52,5.55,10518786,0
+ON.US,D,20080328,000000,5.55,5.68,5.51,5.53,6882986,0
+ON.US,D,20080331,000000,5.56,5.76,5.46,5.68,7055110,0
+ON.US,D,20080401,000000,5.85,6.13,5.8,6.08,12024506,0
+ON.US,D,20080402,000000,6.15,6.38,6.07,6.35,13804098,0
+ON.US,D,20080403,000000,6.28,6.63,6.25,6.58,13506061,0
+ON.US,D,20080404,000000,6.61,6.83,6.34,6.79,15228011,0
+ON.US,D,20080407,000000,6.8,6.91,6.73,6.83,11421780,0
+ON.US,D,20080408,000000,6.71,6.73,6.48,6.6,11914617,0
+ON.US,D,20080409,000000,6.6,6.83,6.6,6.66,11157701,0
+ON.US,D,20080410,000000,6.67,6.84,6.57,6.79,5612215,0
+ON.US,D,20080411,000000,6.71,6.72,6.46,6.48,5872240,0
+ON.US,D,20080414,000000,6.29,6.63,6.28,6.49,7141108,0
+ON.US,D,20080415,000000,6.55,6.58,6.36,6.53,7863251,0
+ON.US,D,20080416,000000,6.61,6.98,6.61,6.88,11062878,0
+ON.US,D,20080417,000000,6.84,6.87,6.44,6.56,11353600,0
+ON.US,D,20080418,000000,6.74,6.87,6.59,6.8,6623391,0
+ON.US,D,20080421,000000,6.73,7.03,6.7,6.92,5992785,0
+ON.US,D,20080422,000000,6.95,6.97,6.6,6.69,5701093,0
+ON.US,D,20080423,000000,6.7,6.94,6.66,6.9,6467297,0
+ON.US,D,20080424,000000,6.92,7.25,6.73,7.06,7713930,0
+ON.US,D,20080425,000000,7.13,7.15,6.8,7.11,5786277,0
+ON.US,D,20080428,000000,7.4,7.61,7.28,7.48,16769109,0
+ON.US,D,20080429,000000,7.48,7.6,7.28,7.41,7154254,0
+ON.US,D,20080430,000000,7.42,7.66,7.38,7.47,9342720,0
+ON.US,D,20080501,000000,7.49,7.7,7.39,7.69,6465167,0
+ON.US,D,20080502,000000,7.77,7.85,7.51,7.72,9871735,0
+ON.US,D,20080505,000000,7.7,7.85,7.56,7.72,6848585,0
+ON.US,D,20080506,000000,7.69,7.87,7.58,7.81,8667779,0
+ON.US,D,20080507,000000,9.28,9.74,8.95,9.4,58845416,0
+ON.US,D,20080508,000000,9.58,9.88,9.54,9.63,21536602,0
+ON.US,D,20080509,000000,9.36,9.75,9.36,9.59,7751259,0
+ON.US,D,20080512,000000,9.56,9.75,9.41,9.7,5951243,0
+ON.US,D,20080513,000000,9.73,9.79,9.33,9.68,9132712,0
+ON.US,D,20080514,000000,9.7,10.19,9.7,9.83,20070762,0
+ON.US,D,20080515,000000,9.89,10.06,9.76,10,13833677,0
+ON.US,D,20080516,000000,10.15,10.42,9.91,10.39,16768639,0
+ON.US,D,20080519,000000,10.62,10.85,10.11,10.18,19603231,0
+ON.US,D,20080520,000000,10.1,10.17,9.8,9.97,9851789,0
+ON.US,D,20080521,000000,10,10.1,9.5,9.67,10019908,0
+ON.US,D,20080522,000000,9.69,9.98,9.56,9.96,6668068,0
+ON.US,D,20080523,000000,9.88,9.9,9.6,9.79,6244500,0
+ON.US,D,20080527,000000,9.89,10.08,9.72,10.08,6971660,0
+ON.US,D,20080528,000000,10.06,10.16,9.74,9.8,9490756,0
+ON.US,D,20080529,000000,9.74,10.02,9.74,9.99,8097031,0
+ON.US,D,20080530,000000,10.02,10.05,9.83,9.89,5752133,0
+ON.US,D,20080602,000000,9.96,10,9.68,9.8,8208813,0
+ON.US,D,20080603,000000,9.86,9.89,9.46,9.58,6664187,0
+ON.US,D,20080604,000000,9.55,9.87,9.5,9.76,7514920,0
+ON.US,D,20080605,000000,9.79,10.09,9.66,10.09,12028850,0
+ON.US,D,20080606,000000,10,10.06,9.57,9.61,7398739,0
+ON.US,D,20080609,000000,9.75,9.77,9.41,9.61,6114768,0
+ON.US,D,20080610,000000,9.5,9.5,8.94,9.26,13372406,0
+ON.US,D,20080611,000000,9.03,9.14,8.61,8.72,14604453,0
+ON.US,D,20080612,000000,8.81,9.16,8.66,8.7,9870285,0
+ON.US,D,20080613,000000,8.81,9.17,8.72,9.05,8793222,0
+ON.US,D,20080616,000000,8.97,9.4,8.88,9.35,6393855,0
+ON.US,D,20080617,000000,9.4,9.45,8.89,8.99,10294002,0
+ON.US,D,20080618,000000,9.14,9.16,8.74,9.09,8430740,0
+ON.US,D,20080619,000000,9.09,9.75,9.09,9.5,13767863,0
+ON.US,D,20080620,000000,9.44,9.49,9.2,9.33,7977721,0
+ON.US,D,20080623,000000,9.27,9.38,9.02,9.27,8017963,0
+ON.US,D,20080624,000000,9.16,9.41,9.02,9.05,7794583,0
+ON.US,D,20080625,000000,9.15,9.59,9.08,9.47,9412590,0
+ON.US,D,20080626,000000,9.25,9.31,8.75,9.05,20959329,0
+ON.US,D,20080627,000000,8.96,9.42,8.86,9.4,43573475,0
+ON.US,D,20080630,000000,9.36,9.5,9.12,9.17,10808378,0
+ON.US,D,20080701,000000,9.05,9.74,9.02,9.72,14498356,0
+ON.US,D,20080702,000000,9.75,9.9,9.53,9.56,13426676,0
+ON.US,D,20080703,000000,9.41,9.43,9.03,9.22,5090498,0
+ON.US,D,20080707,000000,9.38,9.59,8.88,9.05,13194881,0
+ON.US,D,20080708,000000,9,9.18,8.66,9.06,17250955,0
+ON.US,D,20080709,000000,9.05,9.07,8.47,8.51,12979308,0
+ON.US,D,20080710,000000,8.48,8.62,8.28,8.59,9782325,0
+ON.US,D,20080711,000000,8.38,8.85,8.36,8.72,9798354,0
+ON.US,D,20080714,000000,8.9,8.95,8.41,8.5,9074790,0
+ON.US,D,20080715,000000,8.4,8.69,8.13,8.5,11331698,0
+ON.US,D,20080716,000000,8.56,8.85,8.45,8.84,12548064,0
+ON.US,D,20080717,000000,8.94,9.29,8.91,9.26,17307958,0
+ON.US,D,20080718,000000,9.24,9.42,9.07,9.28,9284454,0
+ON.US,D,20080721,000000,9.2,9.35,9.09,9.09,5635740,0
+ON.US,D,20080722,000000,9.07,9.1,8.78,9.02,7549199,0
+ON.US,D,20080723,000000,9.03,9.16,8.97,9.09,10168594,0
+ON.US,D,20080724,000000,9.1,9.12,8.81,8.81,7588120,0
+ON.US,D,20080725,000000,8.92,8.96,8.62,8.93,10691347,0
+ON.US,D,20080728,000000,8.95,9.01,8.8,8.87,7078952,0
+ON.US,D,20080729,000000,8.95,9.18,8.91,9.08,8319318,0
+ON.US,D,20080730,000000,9.12,9.46,9.07,9.43,8612622,0
+ON.US,D,20080731,000000,9.27,9.5,9.2,9.39,11369228,0
+ON.US,D,20080801,000000,9.4,9.5,9.16,9.37,5932040,0
+ON.US,D,20080804,000000,9.29,9.42,8.98,9.06,9172515,0
+ON.US,D,20080805,000000,9.27,9.44,9.04,9.43,18567659,0
+ON.US,D,20080806,000000,10.19,10.21,9.66,10.07,41457037,0
+ON.US,D,20080807,000000,9.89,10.09,9.8,9.87,18661965,0
+ON.US,D,20080808,000000,9.86,10.15,9.86,10.06,15976236,0
+ON.US,D,20080811,000000,9.98,10.6,9.91,10.37,14719439,0
+ON.US,D,20080812,000000,10.31,10.64,10.17,10.19,12452669,0
+ON.US,D,20080813,000000,10.15,10.42,10.13,10.34,9624069,0
+ON.US,D,20080814,000000,10.22,10.66,10.2,10.56,8084771,0
+ON.US,D,20080815,000000,10.62,10.72,10.16,10.42,11827586,0
+ON.US,D,20080818,000000,10.4,10.49,10.22,10.39,7134875,0
+ON.US,D,20080819,000000,10.28,10.3,9.83,9.93,11394849,0
+ON.US,D,20080820,000000,9.98,10.18,9.86,9.99,9145792,0
+ON.US,D,20080821,000000,9.85,10,9.74,9.85,6056120,0
+ON.US,D,20080822,000000,9.9,10.12,9.88,9.9,5373211,0
+ON.US,D,20080825,000000,9.88,9.91,9.56,9.67,7223613,0
+ON.US,D,20080826,000000,9.62,9.81,9.41,9.52,7296851,0
+ON.US,D,20080827,000000,9.67,9.84,9.52,9.64,8960063,0
+ON.US,D,20080828,000000,9.68,9.79,9.57,9.71,4522194,0
+ON.US,D,20080829,000000,9.75,9.8,9.35,9.47,7589443,0
+ON.US,D,20080902,000000,9.62,9.68,9.04,9.14,8085131,0
+ON.US,D,20080903,000000,9.23,9.28,8.65,8.68,13827424,0
+ON.US,D,20080904,000000,8.56,8.6,7.9,8.14,22995777,0
+ON.US,D,20080905,000000,7.98,8.31,7.88,8.26,11455099,0
+ON.US,D,20080908,000000,8.38,8.45,7.47,7.75,21748130,0
+ON.US,D,20080909,000000,7.81,7.98,7.47,7.56,15748867,0
+ON.US,D,20080910,000000,7.72,7.81,7.47,7.75,12183138,0
+ON.US,D,20080911,000000,7.7,7.79,7.43,7.75,10098913,0
+ON.US,D,20080912,000000,7.7,7.7,7.4,7.5,9680849,0
+ON.US,D,20080915,000000,7.28,7.51,7.05,7.19,9369850,0
+ON.US,D,20080916,000000,7.02,7.57,6.72,7.38,17941321,0
+ON.US,D,20080917,000000,7.23,7.47,6.72,7.03,16092697,0
+ON.US,D,20080918,000000,7.18,7.38,6.5,7.24,17994133,0
+ON.US,D,20080919,000000,7.64,7.82,7.32,7.44,13699046,0
+ON.US,D,20080922,000000,7.39,7.52,7.04,7.06,7300764,0
+ON.US,D,20080923,000000,7.13,7.25,6.85,6.98,8943392,0
+ON.US,D,20080924,000000,7.1,7.12,6.52,6.59,11295034,0
+ON.US,D,20080925,000000,6.7,7.04,6.54,6.97,15943340,0
+ON.US,D,20080926,000000,6.75,7.04,6.68,7.02,9812153,0
+ON.US,D,20080929,000000,6.78,6.89,5.99,6.15,13613589,0
+ON.US,D,20080930,000000,6.25,6.84,6.11,6.76,10448507,0
+ON.US,D,20081001,000000,6.74,6.79,6.5,6.54,5596007,0
+ON.US,D,20081002,000000,6.59,6.59,4.93,5.58,32533277,0
+ON.US,D,20081003,000000,5.73,6.04,5.43,5.48,15298305,0
+ON.US,D,20081006,000000,5.2,5.52,4.8,5.21,14905039,0
+ON.US,D,20081007,000000,5.35,5.4,4.62,4.69,11428798,0
+ON.US,D,20081008,000000,4.52,4.88,4.25,4.75,18040578,0
+ON.US,D,20081009,000000,4.89,5.12,4.59,4.62,14441103,0
+ON.US,D,20081010,000000,4.55,4.77,3.85,4.36,19248310,0
+ON.US,D,20081013,000000,4.92,5.26,4.54,5.14,9895814,0
+ON.US,D,20081014,000000,5.4,5.61,5.2,5.49,14875948,0
+ON.US,D,20081015,000000,5.36,5.4,4.52,4.53,9795513,0
+ON.US,D,20081016,000000,4.62,4.91,4.3,4.9,8850394,0
+ON.US,D,20081017,000000,4.74,5.35,4.7,5.17,7921811,0
+ON.US,D,20081020,000000,5.18,5.62,5.16,5.49,7729933,0
+ON.US,D,20081021,000000,5.36,5.4,4.94,4.97,11523010,0
+ON.US,D,20081022,000000,4.97,5.11,4.65,4.82,7096196,0
+ON.US,D,20081023,000000,4.8,4.92,4.3,4.69,10046924,0
+ON.US,D,20081024,000000,4.24,4.66,4.08,4.55,7406796,0
+ON.US,D,20081027,000000,4.5,4.83,4.38,4.56,5821627,0
+ON.US,D,20081028,000000,4.67,4.89,4.37,4.89,8248925,0
+ON.US,D,20081029,000000,4.63,5.26,4.63,5.01,12246796,0
+ON.US,D,20081030,000000,5.06,5.22,4.57,4.94,21803908,0
+ON.US,D,20081031,000000,4.8,5.58,4.8,5.11,11792001,0
+ON.US,D,20081103,000000,5.34,5.44,5.09,5.34,5634671,0
+ON.US,D,20081104,000000,5.5,5.87,5.34,5.51,10650837,0
+ON.US,D,20081105,000000,5.44,5.71,5.22,5.23,11375989,0
+ON.US,D,20081106,000000,5.32,5.32,4.76,4.77,9132475,0
+ON.US,D,20081107,000000,4.79,5.07,4.68,5.06,5022175,0
+ON.US,D,20081110,000000,5.18,5.18,4.59,4.65,3745356,0
+ON.US,D,20081111,000000,4.61,4.61,4.29,4.44,5959825,0
+ON.US,D,20081112,000000,4.4,4.47,4.1,4.14,5521728,0
+ON.US,D,20081113,000000,4.18,4.18,2.97,3.77,26693336,0
+ON.US,D,20081114,000000,3.72,4.01,3.48,3.5,15392440,0
+ON.US,D,20081117,000000,3.48,3.49,3.16,3.27,11281698,0
+ON.US,D,20081118,000000,3.69,3.8,3.11,3.34,16928168,0
+ON.US,D,20081119,000000,3.33,3.43,2.89,2.9,12342287,0
+ON.US,D,20081120,000000,2.83,3.09,2.5,2.6,10915135,0
+ON.US,D,20081121,000000,2.7,2.8,2.35,2.62,8649556,0
+ON.US,D,20081124,000000,2.74,2.85,2.54,2.64,8292552,0
+ON.US,D,20081125,000000,2.69,2.81,2.51,2.76,11149940,0
+ON.US,D,20081126,000000,2.7,2.93,2.63,2.88,12474302,0
+ON.US,D,20081128,000000,2.84,3.03,2.82,2.92,2710505,0
+ON.US,D,20081201,000000,2.88,2.88,2.6,2.68,13490539,0
+ON.US,D,20081202,000000,2.71,2.88,2.62,2.87,8161497,0
+ON.US,D,20081203,000000,2.72,3.3,2.7,3.29,11215788,0
+ON.US,D,20081204,000000,3.2,3.21,2.81,2.96,8615290,0
+ON.US,D,20081205,000000,2.86,3,2.67,3,9629062,0
+ON.US,D,20081208,000000,3.04,3.27,2.96,3.04,8120095,0
+ON.US,D,20081209,000000,2.97,3.16,2.81,2.95,12036947,0
+ON.US,D,20081210,000000,3,3.82,2.95,3.7,11667161,0
+ON.US,D,20081211,000000,3.58,3.64,3.35,3.49,8230957,0
+ON.US,D,20081212,000000,3.35,3.55,3.3,3.51,9985105,0
+ON.US,D,20081215,000000,3.5,3.64,3.39,3.58,8579183,0
+ON.US,D,20081216,000000,3.59,3.95,3.51,3.95,6300777,0
+ON.US,D,20081217,000000,3.91,4.01,3.71,3.85,10405752,0
+ON.US,D,20081218,000000,3.79,3.84,3.35,3.46,8547829,0
+ON.US,D,20081219,000000,3.56,3.6,3.37,3.54,7126556,0
+ON.US,D,20081222,000000,3.49,3.61,3.36,3.47,2756598,0
+ON.US,D,20081223,000000,3.42,3.55,3.27,3.33,2408632,0
+ON.US,D,20081224,000000,3.29,3.33,3.18,3.18,819295,0
+ON.US,D,20081226,000000,3.18,3.27,3.18,3.25,1453314,0
+ON.US,D,20081229,000000,3.2,3.32,3.05,3.31,3887113,0
+ON.US,D,20081230,000000,3.3,3.4,3.15,3.28,5219934,0
+ON.US,D,20081231,000000,3.26,3.44,3.17,3.4,4778926,0
+ON.US,D,20090102,000000,3.43,3.88,3.38,3.83,6270352,0
+ON.US,D,20090105,000000,3.76,4.16,3.67,3.91,8512390,0
+ON.US,D,20090106,000000,3.9,4.28,3.87,4.24,10013658,0
+ON.US,D,20090107,000000,4.15,4.28,4.01,4.04,7524750,0
+ON.US,D,20090108,000000,4,4.56,3.96,4.52,16169877,0
+ON.US,D,20090109,000000,4.46,4.77,4.33,4.59,9014012,0
+ON.US,D,20090112,000000,4.52,4.6,4.1,4.19,10278550,0
+ON.US,D,20090113,000000,4.19,4.44,4.03,4.14,10226460,0
+ON.US,D,20090114,000000,4.06,4.19,3.97,4.02,8394281,0
+ON.US,D,20090115,000000,4.01,4.09,3.68,4.08,10410877,0
+ON.US,D,20090116,000000,4.2,4.4,4.15,4.4,13545192,0
+ON.US,D,20090120,000000,4.44,4.5,4.11,4.2,15519222,0
+ON.US,D,20090121,000000,4.21,4.35,3.94,4.11,14070482,0
+ON.US,D,20090122,000000,4.09,4.11,3.81,3.99,6079522,0
+ON.US,D,20090123,000000,3.85,4.24,3.85,4.17,6734276,0
+ON.US,D,20090126,000000,4.12,4.29,4.06,4.15,3951299,0
+ON.US,D,20090127,000000,4.18,4.33,4.05,4.26,10306317,0
+ON.US,D,20090128,000000,4.37,4.83,4.35,4.7,10252176,0
+ON.US,D,20090129,000000,4.57,4.58,4.33,4.35,8240205,0
+ON.US,D,20090130,000000,4.45,4.49,4.1,4.17,5341670,0
+ON.US,D,20090202,000000,4.14,4.17,3.98,4.08,10969676,0
+ON.US,D,20090203,000000,4.26,4.26,3.9,4.05,9687005,0
+ON.US,D,20090204,000000,4.04,4.43,3.97,4.27,10179710,0
+ON.US,D,20090205,000000,4.39,4.88,4.31,4.74,22233633,0
+ON.US,D,20090206,000000,4.73,5.1,4.71,4.97,10190639,0
+ON.US,D,20090209,000000,4.99,5,4.59,4.66,7359563,0
+ON.US,D,20090210,000000,4.6,4.74,4.33,4.41,8799065,0
+ON.US,D,20090211,000000,4.41,4.52,4.18,4.37,9001143,0
+ON.US,D,20090212,000000,4.3,4.44,4.09,4.3,10665875,0
+ON.US,D,20090213,000000,4.34,4.39,4.17,4.35,5892848,0
+ON.US,D,20090217,000000,4.16,4.18,3.69,3.73,11665476,0
+ON.US,D,20090218,000000,3.75,3.83,3.55,3.57,9671883,0
+ON.US,D,20090219,000000,3.58,3.87,3.43,3.49,9613826,0
+ON.US,D,20090220,000000,3.33,3.51,3.22,3.39,11170318,0
+ON.US,D,20090223,000000,3.37,3.46,3.17,3.2,7310580,0
+ON.US,D,20090224,000000,3.25,3.52,3.17,3.48,10324775,0
+ON.US,D,20090225,000000,3.48,3.75,3.38,3.65,11753295,0
+ON.US,D,20090226,000000,3.74,3.83,3.43,3.5,8069320,0
+ON.US,D,20090227,000000,3.44,3.74,3.39,3.66,7637149,0
+ON.US,D,20090302,000000,3.64,3.72,3.26,3.34,10063534,0
+ON.US,D,20090303,000000,3.34,3.52,3.2,3.31,9484691,0
+ON.US,D,20090304,000000,3.46,3.77,3.42,3.67,12412663,0
+ON.US,D,20090305,000000,3.62,3.8,3.51,3.67,8573606,0
+ON.US,D,20090306,000000,3.68,3.76,3.26,3.46,10192762,0
+ON.US,D,20090309,000000,3.38,3.63,3.27,3.37,7327083,0
+ON.US,D,20090310,000000,3.53,3.8,3.48,3.62,13424470,0
+ON.US,D,20090311,000000,3.66,4.01,3.6,3.96,10632118,0
+ON.US,D,20090312,000000,4,4.23,3.92,4.15,9084726,0
+ON.US,D,20090313,000000,4.15,4.37,4.11,4.25,15003547,0
+ON.US,D,20090316,000000,4.32,4.32,4.05,4.11,7900872,0
+ON.US,D,20090317,000000,4.11,4.56,4.07,4.49,19283701,0
+ON.US,D,20090318,000000,4.44,4.61,4.19,4.6,14692717,0
+ON.US,D,20090319,000000,4.58,4.7,4.43,4.5,11199405,0
+ON.US,D,20090320,000000,4.6,4.6,4.08,4.2,9746561,0
+ON.US,D,20090323,000000,4.4,4.62,4.3,4.61,8225180,0
+ON.US,D,20090324,000000,4.5,4.58,4.38,4.47,6199906,0
+ON.US,D,20090325,000000,4.5,4.72,4.09,4.34,10955675,0
+ON.US,D,20090326,000000,4.23,4.49,4.1,4.41,12486579,0
+ON.US,D,20090327,000000,4.31,4.33,4.05,4.05,12701083,0
+ON.US,D,20090330,000000,3.87,3.9,3.69,3.88,6601465,0
+ON.US,D,20090331,000000,3.92,4.02,3.88,3.9,6630608,0
+ON.US,D,20090401,000000,4.11,4.41,4.02,4.37,10507916,0
+ON.US,D,20090402,000000,4.46,4.71,4.42,4.56,7856361,0
+ON.US,D,20090403,000000,4.65,4.96,4.5,4.91,11614037,0
+ON.US,D,20090406,000000,4.75,4.77,4.49,4.66,12701618,0
+ON.US,D,20090407,000000,4.6,4.64,4.47,4.53,4638670,0
+ON.US,D,20090408,000000,4.59,4.75,4.52,4.57,6918416,0
+ON.US,D,20090409,000000,4.75,4.85,4.65,4.79,7945350,0
+ON.US,D,20090413,000000,4.72,4.93,4.53,4.87,7121112,0
+ON.US,D,20090414,000000,4.85,5.2,4.79,4.97,12172096,0
+ON.US,D,20090415,000000,4.89,4.99,4.77,4.93,4389596,0
+ON.US,D,20090416,000000,5.05,6.2,5,5.08,14601200,0
+ON.US,D,20090417,000000,5.09,5.4,4.98,5.33,9213431,0
+ON.US,D,20090420,000000,5.21,5.26,4.83,4.9,8075653,0
+ON.US,D,20090421,000000,4.83,5.02,4.72,4.93,9222900,0
+ON.US,D,20090422,000000,4.87,5.32,4.8,5.09,12214278,0
+ON.US,D,20090423,000000,5.15,5.22,4.75,4.84,7797419,0
+ON.US,D,20090424,000000,4.91,5.02,4.73,4.95,7096089,0
+ON.US,D,20090427,000000,4.77,4.91,4.74,4.81,4903882,0
+ON.US,D,20090428,000000,4.75,4.87,4.65,4.74,4246708,0
+ON.US,D,20090429,000000,4.78,5.49,4.78,5.3,17621198,0
+ON.US,D,20090430,000000,5.39,5.62,5.3,5.42,10553679,0
+ON.US,D,20090501,000000,5.38,5.75,5.28,5.74,10707007,0
+ON.US,D,20090504,000000,5.81,6.09,5.81,6.05,14938474,0
+ON.US,D,20090505,000000,6.07,6.14,5.88,6.1,14156948,0
+ON.US,D,20090506,000000,6.1,6.2,5.83,6.09,14761103,0
+ON.US,D,20090507,000000,6.47,6.5,5.52,5.71,20502924,0
+ON.US,D,20090508,000000,6.2,6.25,5.54,5.61,23393952,0
+ON.US,D,20090511,000000,5.79,6.04,5.6,5.93,17296703,0
+ON.US,D,20090512,000000,6.02,6.02,5.53,5.71,10254327,0
+ON.US,D,20090513,000000,5.66,5.69,5.43,5.48,7717315,0
+ON.US,D,20090514,000000,5.36,5.8,5.3,5.76,9388217,0
+ON.US,D,20090515,000000,5.8,5.88,5.61,5.69,7135772,0
+ON.US,D,20090518,000000,5.78,6.28,5.75,6.23,13880994,0
+ON.US,D,20090519,000000,6.15,6.48,6.02,6.35,9998383,0
+ON.US,D,20090520,000000,6.44,6.67,6.29,6.33,9130221,0
+ON.US,D,20090521,000000,6.19,6.28,5.91,6.13,10694016,0
+ON.US,D,20090522,000000,6.19,6.28,6.08,6.22,4402946,0
+ON.US,D,20090526,000000,6.35,6.48,6.27,6.46,15921356,0
+ON.US,D,20090527,000000,6.5,6.56,6.32,6.37,8008049,0
+ON.US,D,20090528,000000,6.48,6.64,6.25,6.6,6685629,0
+ON.US,D,20090529,000000,6.69,6.85,6.53,6.82,10034513,0
+ON.US,D,20090601,000000,7,7.15,6.9,6.99,10245458,0
+ON.US,D,20090602,000000,6.9,6.94,6.67,6.7,8726247,0
+ON.US,D,20090603,000000,6.41,6.5,6.24,6.43,14208566,0
+ON.US,D,20090604,000000,6.43,6.6,6.41,6.59,6764972,0
+ON.US,D,20090605,000000,6.65,6.73,6.43,6.46,9446176,0
+ON.US,D,20090608,000000,6.36,6.65,6.31,6.58,10147440,0
+ON.US,D,20090609,000000,6.82,6.96,6.69,6.91,12688283,0
+ON.US,D,20090610,000000,7.04,7.04,6.81,6.97,8910806,0
+ON.US,D,20090611,000000,6.88,7.03,6.83,6.94,9003163,0
+ON.US,D,20090612,000000,6.85,6.91,6.71,6.86,4895884,0
+ON.US,D,20090615,000000,6.75,6.84,6.58,6.77,7250499,0
+ON.US,D,20090616,000000,6.79,6.89,6.62,6.62,8926151,0
+ON.US,D,20090617,000000,6.57,6.73,6.38,6.63,9377661,0
+ON.US,D,20090618,000000,6.68,6.79,6.5,6.74,10413841,0
+ON.US,D,20090619,000000,6.78,6.91,6.71,6.79,9628497,0
+ON.US,D,20090622,000000,6.65,6.7,6.23,6.25,13474649,0
+ON.US,D,20090623,000000,6.25,6.37,5.97,6.24,11576286,0
+ON.US,D,20090624,000000,6.38,6.62,6.26,6.51,10688149,0
+ON.US,D,20090625,000000,6.53,6.8,6.39,6.77,8612776,0
+ON.US,D,20090626,000000,6.8,6.86,6.67,6.8,7041974,0
+ON.US,D,20090629,000000,6.76,6.89,6.71,6.85,6150797,0
+ON.US,D,20090630,000000,6.81,6.93,6.7,6.86,10644506,0
+ON.US,D,20090701,000000,6.95,7.29,6.83,7.11,13098844,0
+ON.US,D,20090702,000000,6.98,7.05,6.91,6.92,6716338,0
+ON.US,D,20090706,000000,6.76,6.88,6.53,6.72,8640783,0
+ON.US,D,20090707,000000,6.72,6.77,6.49,6.49,6615229,0
+ON.US,D,20090708,000000,6.44,6.55,6.3,6.44,7609094,0
+ON.US,D,20090709,000000,6.53,6.75,6.45,6.64,6366404,0
+ON.US,D,20090710,000000,6.55,6.88,6.55,6.85,11338250,0
+ON.US,D,20090713,000000,6.84,7.05,6.74,7.05,7998368,0
+ON.US,D,20090714,000000,7,7.19,7,7.14,7915731,0
+ON.US,D,20090715,000000,7.31,7.53,7.3,7.4,13573228,0
+ON.US,D,20090716,000000,7.3,7.63,7.25,7.57,9230169,0
+ON.US,D,20090717,000000,7.51,7.65,7.41,7.6,5308978,0
+ON.US,D,20090720,000000,7.65,7.7,7.44,7.63,9888115,0
+ON.US,D,20090721,000000,7.6,7.66,7.47,7.61,7391364,0
+ON.US,D,20090722,000000,7.57,7.81,7.57,7.75,9376105,0
+ON.US,D,20090723,000000,7.72,7.84,7.63,7.7,8283529,0
+ON.US,D,20090724,000000,7.59,7.64,7.37,7.63,7484936,0
+ON.US,D,20090727,000000,7.55,7.62,7.4,7.55,6003240,0
+ON.US,D,20090728,000000,7.43,7.57,7.3,7.4,11082048,0
+ON.US,D,20090729,000000,7.37,7.4,7.18,7.26,10612311,0
+ON.US,D,20090730,000000,7.39,7.48,7.02,7.09,13369893,0
+ON.US,D,20090731,000000,7.12,7.37,7.1,7.3,8963299,0
+ON.US,D,20090803,000000,7.4,7.62,7.32,7.58,8188659,0
+ON.US,D,20090804,000000,7.44,7.63,7.4,7.44,9643281,0
+ON.US,D,20090805,000000,7.47,7.59,7.29,7.51,13596344,0
+ON.US,D,20090806,000000,7.85,7.88,7.3,7.41,14975008,0
+ON.US,D,20090807,000000,7.5,7.63,7.37,7.49,9746184,0
+ON.US,D,20090810,000000,7.71,7.73,7.53,7.6,11825221,0
+ON.US,D,20090811,000000,7.63,7.67,7.4,7.49,11302109,0
+ON.US,D,20090812,000000,7.6,7.85,7.5,7.75,10516409,0
+ON.US,D,20090813,000000,7.86,8.02,7.78,8.01,16018290,0
+ON.US,D,20090814,000000,8,8,7.71,7.84,12804622,0
+ON.US,D,20090817,000000,7.5,7.69,7.39,7.58,8590189,0
+ON.US,D,20090818,000000,7.64,7.99,7.63,7.95,10683063,0
+ON.US,D,20090819,000000,7.75,7.96,7.69,7.79,9494700,0
+ON.US,D,20090820,000000,7.85,7.87,7.63,7.73,10939460,0
+ON.US,D,20090821,000000,7.82,8.01,7.64,7.88,9452101,0
+ON.US,D,20090824,000000,7.96,8.11,7.85,7.88,7639273,0
+ON.US,D,20090825,000000,7.87,7.97,7.81,7.95,6249271,0
+ON.US,D,20090826,000000,7.91,8.14,7.9,8.1,11085378,0
+ON.US,D,20090827,000000,8.05,8.17,7.86,8.14,7127176,0
+ON.US,D,20090828,000000,8.14,8.38,8.14,8.22,9774796,0
+ON.US,D,20090831,000000,8.22,8.24,7.97,8.07,22501711,0
+ON.US,D,20090901,000000,8.18,8.38,7.87,7.94,12101826,0
+ON.US,D,20090902,000000,7.86,8.03,7.86,7.95,8152086,0
+ON.US,D,20090903,000000,8.01,8.09,7.9,8.07,5955362,0
+ON.US,D,20090904,000000,8.11,8.37,8.09,8.32,6843277,0
+ON.US,D,20090908,000000,8.4,8.55,8.26,8.46,11793185,0
+ON.US,D,20090909,000000,8.49,8.65,8.31,8.59,15766743,0
+ON.US,D,20090910,000000,8.7,9.12,8.61,9.07,15447869,0
+ON.US,D,20090911,000000,9.05,9.1,8.42,8.52,13291387,0
+ON.US,D,20090914,000000,8.44,8.61,8.39,8.59,5737446,0
+ON.US,D,20090915,000000,8.61,8.68,8.51,8.51,6043521,0
+ON.US,D,20090916,000000,8.71,8.71,8.51,8.6,8791659,0
+ON.US,D,20090917,000000,8.6,8.71,8.38,8.4,7154616,0
+ON.US,D,20090918,000000,8.45,8.54,8.27,8.27,8743423,0
+ON.US,D,20090921,000000,8.21,8.4,8.16,8.36,4838058,0
+ON.US,D,20090922,000000,8.44,8.6,8.36,8.43,7517822,0
+ON.US,D,20090923,000000,8.42,8.61,8.32,8.36,7789820,0
+ON.US,D,20090924,000000,8.44,8.47,8.03,8.24,8549186,0
+ON.US,D,20090925,000000,8.12,8.2,7.93,8.11,8466639,0
+ON.US,D,20090928,000000,8.13,8.32,8.12,8.18,6750044,0
+ON.US,D,20090929,000000,8.2,8.28,8,8.07,8312249,0
+ON.US,D,20090930,000000,8.18,8.3,7.96,8.25,10401060,0
+ON.US,D,20091001,000000,8.44,8.45,7.74,7.76,14223216,0
+ON.US,D,20091002,000000,7.55,7.67,7.41,7.49,18896974,0
+ON.US,D,20091005,000000,7.63,7.83,7.51,7.75,11642202,0
+ON.US,D,20091006,000000,7.85,7.96,7.75,7.84,10867384,0
+ON.US,D,20091007,000000,7.81,7.93,7.73,7.86,6703526,0
+ON.US,D,20091008,000000,7.93,7.95,7.5,7.64,16671513,0
+ON.US,D,20091009,000000,7.64,7.99,7.63,7.94,16456101,0
+ON.US,D,20091012,000000,8,8.28,7.97,8.11,9502388,0
+ON.US,D,20091013,000000,8.2,8.23,7.84,7.87,15863215,0
+ON.US,D,20091014,000000,8.14,8.39,8.06,8.37,19477889,0
+ON.US,D,20091015,000000,8.23,8.27,7.89,7.9,15492399,0
+ON.US,D,20091016,000000,7.75,7.83,7.53,7.54,16203679,0
+ON.US,D,20091019,000000,7.62,7.76,7.55,7.68,10539775,0
+ON.US,D,20091020,000000,7.84,7.89,7.69,7.72,10365500,0
+ON.US,D,20091021,000000,7.63,7.92,7.5,7.51,10344622,0
+ON.US,D,20091022,000000,7.55,7.62,7.31,7.54,8545058,0
+ON.US,D,20091023,000000,7.56,7.61,7.25,7.31,7983044,0
+ON.US,D,20091026,000000,7.31,7.54,7.17,7.27,7714577,0
+ON.US,D,20091027,000000,7.27,7.34,6.9,7,10843333,0
+ON.US,D,20091028,000000,7,7,6.54,6.6,17483693,0
+ON.US,D,20091029,000000,6.66,6.91,6.66,6.86,12826118,0
+ON.US,D,20091030,000000,6.93,6.93,6.6,6.69,12883618,0
+ON.US,D,20091102,000000,6.69,6.78,6.5,6.67,12037456,0
+ON.US,D,20091103,000000,6.43,6.56,6.32,6.53,21986143,0
+ON.US,D,20091104,000000,6.65,6.95,6.6,6.83,16751758,0
+ON.US,D,20091105,000000,7.4,7.5,7.2,7.29,25794520,0
+ON.US,D,20091106,000000,7.24,7.45,7.13,7.32,7440783,0
+ON.US,D,20091109,000000,7.37,7.63,7.37,7.55,8089087,0
+ON.US,D,20091110,000000,7.47,7.59,7.33,7.51,8228887,0
+ON.US,D,20091111,000000,7.63,7.75,7.55,7.65,7571769,0
+ON.US,D,20091112,000000,7.61,7.81,7.58,7.67,8993728,0
+ON.US,D,20091113,000000,7.63,7.89,7.6,7.84,8775711,0
+ON.US,D,20091116,000000,7.88,8.16,7.86,8.15,11343661,0
+ON.US,D,20091117,000000,8.05,8.32,7.98,8.3,10003128,0
+ON.US,D,20091118,000000,8.25,8.31,8.09,8.25,9447319,0
+ON.US,D,20091119,000000,8.06,8.12,7.56,7.86,12279301,0
+ON.US,D,20091120,000000,7.75,7.84,7.64,7.73,6991317,0
+ON.US,D,20091123,000000,7.81,7.96,7.76,7.84,5799763,0
+ON.US,D,20091124,000000,7.88,7.99,7.68,7.87,8514706,0
+ON.US,D,20091125,000000,7.78,7.87,7.68,7.69,6876607,0
+ON.US,D,20091127,000000,7.56,7.67,7.49,7.58,4736431,0
+ON.US,D,20091130,000000,7.65,7.76,7.53,7.76,8967845,0
+ON.US,D,20091201,000000,7.83,8.35,7.83,8.31,17004750,0
+ON.US,D,20091202,000000,8.33,8.64,8.11,8.18,14595172,0
+ON.US,D,20091203,000000,8.25,8.39,8.14,8.19,7502459,0
+ON.US,D,20091204,000000,8.42,8.43,8.1,8.38,7427732,0
+ON.US,D,20091207,000000,8.32,8.49,8.17,8.22,6497478,0
+ON.US,D,20091208,000000,8.18,8.47,8.08,8.24,9411399,0
+ON.US,D,20091209,000000,8.17,8.27,8.06,8.26,4906805,0
+ON.US,D,20091210,000000,8.3,8.37,8.13,8.24,5550341,0
+ON.US,D,20091211,000000,8.2,8.35,8.02,8.11,7018624,0
+ON.US,D,20091214,000000,8.19,8.6,8.08,8.51,8353407,0
+ON.US,D,20091215,000000,8.53,8.6,8.34,8.38,7267988,0
+ON.US,D,20091216,000000,8.47,8.7,8.41,8.45,7889107,0
+ON.US,D,20091217,000000,8.4,8.43,8.1,8.14,7659609,0
+ON.US,D,20091218,000000,8.28,8.4,8.11,8.28,5752329,0
+ON.US,D,20091221,000000,8.4,8.6,8.37,8.58,6992691,0
+ON.US,D,20091222,000000,8.63,8.94,8.6,8.75,11313516,0
+ON.US,D,20091223,000000,8.8,8.85,8.71,8.76,7323970,0
+ON.US,D,20091224,000000,8.86,8.88,8.78,8.87,1607113,0
+ON.US,D,20091228,000000,8.9,9.01,8.76,8.8,6561989,0
+ON.US,D,20091229,000000,8.81,8.9,8.65,8.75,2340472,0
+ON.US,D,20091230,000000,8.67,8.89,8.67,8.82,2738693,0
+ON.US,D,20091231,000000,8.8,8.9,8.77,8.82,3981931,0
+ON.US,D,20100104,000000,8.86,9.03,8.84,8.87,6020409,0
+ON.US,D,20100105,000000,8.91,8.96,8.72,8.79,5729021,0
+ON.US,D,20100106,000000,8.8,9,8.69,8.9,6213792,0
+ON.US,D,20100107,000000,8.95,9.04,8.81,8.89,5905651,0
+ON.US,D,20100108,000000,8.97,9.11,8.76,8.89,8507011,0
+ON.US,D,20100111,000000,9,9,8.81,8.97,9063264,0
+ON.US,D,20100112,000000,8.94,8.94,8.42,8.49,8592608,0
+ON.US,D,20100113,000000,8.57,8.6,8.25,8.59,7052550,0
+ON.US,D,20100114,000000,8.56,8.59,8.3,8.51,7359878,0
+ON.US,D,20100115,000000,8.53,8.53,7.97,7.99,11143383,0
+ON.US,D,20100119,000000,8.03,8.21,7.96,8.17,9251357,0
+ON.US,D,20100120,000000,8.05,8.15,7.96,8.12,10169529,0
+ON.US,D,20100121,000000,8.23,8.41,7.95,8.09,11895307,0
+ON.US,D,20100122,000000,8.06,8.06,7.62,7.67,13017413,0
+ON.US,D,20100125,000000,7.76,8.02,7.74,7.92,10853205,0
+ON.US,D,20100126,000000,7.85,7.96,7.74,7.88,7781803,0
+ON.US,D,20100127,000000,7.88,8.01,7.75,7.94,8462583,0
+ON.US,D,20100128,000000,7.99,7.99,7.29,7.44,20256376,0
+ON.US,D,20100129,000000,7.59,7.66,7.06,7.21,15453698,0
+ON.US,D,20100201,000000,7.23,7.57,7.21,7.56,12397885,0
+ON.US,D,20100202,000000,7.66,7.89,7.51,7.81,11173337,0
+ON.US,D,20100203,000000,7.85,7.89,7.61,7.86,19362303,0
+ON.US,D,20100204,000000,7.65,7.7,7.22,7.39,24468873,0
+ON.US,D,20100205,000000,7.42,7.51,7.2,7.49,12521092,0
+ON.US,D,20100208,000000,7.47,7.77,7.35,7.62,10766705,0
+ON.US,D,20100209,000000,7.74,7.84,7.65,7.69,12274812,0
+ON.US,D,20100210,000000,7.75,7.83,7.65,7.77,7997098,0
+ON.US,D,20100211,000000,7.71,8.03,7.63,7.92,9632128,0
+ON.US,D,20100212,000000,7.79,8.15,7.65,8.02,11237229,0
+ON.US,D,20100216,000000,8.15,8.18,8.04,8.16,5525149,0
+ON.US,D,20100217,000000,8.19,8.3,7.99,8.08,6266895,0
+ON.US,D,20100218,000000,8.05,8.2,7.93,8.16,5602422,0
+ON.US,D,20100219,000000,8.11,8.3,8.02,8.21,7338531,0
+ON.US,D,20100222,000000,8.22,8.35,8.16,8.21,7050500,0
+ON.US,D,20100223,000000,8.17,8.19,7.74,7.87,10826406,0
+ON.US,D,20100224,000000,7.9,8.17,7.88,8.04,11192888,0
+ON.US,D,20100225,000000,7.86,8.03,7.79,7.99,8438591,0
+ON.US,D,20100226,000000,7.94,8,7.8,7.96,8180115,0
+ON.US,D,20100301,000000,8,8.24,8,8.2,10273430,0
+ON.US,D,20100302,000000,8.27,8.46,8.2,8.3,13224663,0
+ON.US,D,20100303,000000,8.29,8.44,8.15,8.2,6302332,0
+ON.US,D,20100304,000000,8.2,8.27,8.05,8.1,12082552,0
+ON.US,D,20100305,000000,8.15,8.36,8.15,8.22,11972327,0
+ON.US,D,20100308,000000,8.22,8.28,8.07,8.16,7426506,0
+ON.US,D,20100309,000000,8.07,8.27,8.06,8.23,9955208,0
+ON.US,D,20100310,000000,8.2,8.46,8.19,8.27,8447880,0
+ON.US,D,20100311,000000,8.2,8.24,7.81,8.05,24333316,0
+ON.US,D,20100312,000000,8.11,8.11,7.93,8,12970701,0
+ON.US,D,20100315,000000,7.95,7.95,7.7,7.86,12047511,0
+ON.US,D,20100316,000000,7.86,8.15,7.75,8.07,17158200,0
+ON.US,D,20100317,000000,8.12,8.15,8.01,8.06,14609395,0
+ON.US,D,20100318,000000,8.03,8.09,7.87,7.96,5146639,0
+ON.US,D,20100319,000000,7.96,7.98,7.73,7.85,9290728,0
+ON.US,D,20100322,000000,7.78,8.16,7.72,8.05,9834225,0
+ON.US,D,20100323,000000,8.14,8.27,8.1,8.24,7004199,0
+ON.US,D,20100324,000000,8.13,8.17,7.84,7.98,14087635,0
+ON.US,D,20100325,000000,8.08,8.18,8,8,11119905,0
+ON.US,D,20100326,000000,8.02,8.1,7.84,7.93,11048453,0
+ON.US,D,20100329,000000,7.99,8.07,7.88,7.92,6261605,0
+ON.US,D,20100330,000000,7.91,8.06,7.9,7.95,9348087,0
+ON.US,D,20100331,000000,7.94,8.12,7.87,8,9251545,0
+ON.US,D,20100401,000000,8.11,8.31,7.95,8.06,9301117,0
+ON.US,D,20100405,000000,8.11,8.36,8.08,8.34,10985393,0
+ON.US,D,20100406,000000,8.33,8.4,8.23,8.3,9236119,0
+ON.US,D,20100407,000000,8.3,8.49,8.28,8.47,10742458,0
+ON.US,D,20100408,000000,8.35,8.47,8.18,8.26,17848421,0
+ON.US,D,20100409,000000,8.32,8.47,8.2,8.44,7978382,0
+ON.US,D,20100412,000000,8.33,8.43,8.25,8.38,10216040,0
+ON.US,D,20100413,000000,8.42,8.54,8.34,8.48,10030001,0
+ON.US,D,20100414,000000,8.71,8.9,8.68,8.86,17465800,0
+ON.US,D,20100415,000000,8.81,8.92,8.75,8.88,6612426,0
+ON.US,D,20100416,000000,8.84,8.85,8.51,8.69,8384227,0
+ON.US,D,20100419,000000,8.54,8.66,8.34,8.51,8720666,0
+ON.US,D,20100420,000000,8.58,8.73,8.55,8.63,6984011,0
+ON.US,D,20100421,000000,8.73,8.75,8.3,8.48,9583848,0
+ON.US,D,20100422,000000,8.3,8.55,8.12,8.52,9825646,0
+ON.US,D,20100423,000000,8.46,8.63,8.18,8.56,14262032,0
+ON.US,D,20100426,000000,8.63,8.66,8.42,8.44,11455229,0
+ON.US,D,20100427,000000,8.4,8.45,8.16,8.25,10511729,0
+ON.US,D,20100428,000000,8.34,8.38,8.09,8.28,7552219,0
+ON.US,D,20100429,000000,8.34,8.39,8.25,8.36,8419833,0
+ON.US,D,20100430,000000,8.37,8.37,7.88,7.96,14750436,0
+ON.US,D,20100503,000000,8,8.27,7.88,8.15,18394605,0
+ON.US,D,20100504,000000,8.03,8.06,7.75,7.95,13896439,0
+ON.US,D,20100505,000000,7.8,8,7.62,7.75,13546507,0
+ON.US,D,20100506,000000,7.94,7.99,6.8,7.4,29460135,0
+ON.US,D,20100507,000000,7.38,7.7,7.06,7.61,24893913,0
+ON.US,D,20100510,000000,7.9,8.08,7.66,7.82,17344176,0
+ON.US,D,20100511,000000,7.71,8,7.7,7.85,11937005,0
+ON.US,D,20100512,000000,7.88,8.08,7.83,8.08,12459081,0
+ON.US,D,20100513,000000,8.02,8.13,7.88,7.94,9283331,0
+ON.US,D,20100514,000000,7.85,7.85,7.62,7.76,12633734,0
+ON.US,D,20100517,000000,7.78,7.89,7.56,7.78,8761083,0
+ON.US,D,20100518,000000,7.89,7.96,7.46,7.52,13900433,0
+ON.US,D,20100519,000000,7.47,7.66,7.3,7.5,9960092,0
+ON.US,D,20100520,000000,7.29,7.45,7.1,7.27,9467235,0
+ON.US,D,20100521,000000,7.1,7.49,7.06,7.35,8522814,0
+ON.US,D,20100524,000000,7.3,7.52,7.28,7.34,9762588,0
+ON.US,D,20100525,000000,7.07,7.2,6.9,7.15,16372565,0
+ON.US,D,20100526,000000,7.25,7.39,7.09,7.17,9589046,0
+ON.US,D,20100527,000000,7.32,7.53,7.26,7.49,7846024,0
+ON.US,D,20100528,000000,7.51,7.53,7.19,7.31,8419201,0
+ON.US,D,20100601,000000,7.28,7.43,7.14,7.15,7805121,0
+ON.US,D,20100602,000000,7.22,7.28,7.04,7.27,6511017,0
+ON.US,D,20100603,000000,7.34,7.45,7.19,7.35,7503161,0
+ON.US,D,20100604,000000,7.11,7.3,7.03,7.06,6911424,0
+ON.US,D,20100607,000000,7.05,7.09,6.59,6.7,14815982,0
+ON.US,D,20100608,000000,6.72,6.74,6.43,6.51,15520231,0
+ON.US,D,20100609,000000,6.54,6.7,6.42,6.45,11276199,0
+ON.US,D,20100610,000000,6.67,6.67,6.52,6.6,9253232,0
+ON.US,D,20100611,000000,6.53,6.85,6.5,6.78,8662653,0
+ON.US,D,20100614,000000,6.92,6.97,6.75,6.78,8823704,0
+ON.US,D,20100615,000000,6.86,7.12,6.8,7.11,12841909,0
+ON.US,D,20100616,000000,7.16,7.36,7.07,7.23,9646404,0
+ON.US,D,20100617,000000,7.29,7.33,7.16,7.23,5432490,0
+ON.US,D,20100618,000000,7.21,7.3,7.17,7.18,3876832,0
+ON.US,D,20100621,000000,7.29,7.35,7.1,7.14,4733399,0
+ON.US,D,20100622,000000,7.15,7.28,6.95,6.99,6240730,0
+ON.US,D,20100623,000000,6.85,6.95,6.67,6.8,13568711,0
+ON.US,D,20100624,000000,6.79,6.83,6.53,6.68,12360395,0
+ON.US,D,20100625,000000,6.72,6.79,6.59,6.68,7412944,0
+ON.US,D,20100628,000000,6.66,6.84,6.63,6.67,5189205,0
+ON.US,D,20100629,000000,6.53,6.66,6.48,6.56,14753450,0
+ON.US,D,20100630,000000,6.58,6.72,6.36,6.38,11624074,0
+ON.US,D,20100701,000000,6.4,6.54,6.17,6.4,10462523,0
+ON.US,D,20100702,000000,6.43,6.44,6.18,6.31,4996703,0
+ON.US,D,20100706,000000,6.49,6.5,6.24,6.31,5707223,0
+ON.US,D,20100707,000000,6.31,6.67,6.31,6.64,4924383,0
+ON.US,D,20100708,000000,6.74,6.77,6.56,6.69,5716763,0
+ON.US,D,20100709,000000,6.69,6.77,6.61,6.75,3821783,0
+ON.US,D,20100712,000000,6.75,6.9,6.64,6.76,6161216,0
+ON.US,D,20100713,000000,6.8,6.96,6.8,6.93,5766577,0
+ON.US,D,20100714,000000,7,7.09,6.86,6.94,6510629,0
+ON.US,D,20100715,000000,6.9,7.06,6.69,7.04,11421022,0
+ON.US,D,20100716,000000,7.01,7.3,6.9,7.05,13730614,0
+ON.US,D,20100719,000000,7.09,7.24,7.03,7.22,5264099,0
+ON.US,D,20100720,000000,6.99,7.29,6.87,7.27,10122639,0
+ON.US,D,20100721,000000,7.34,7.36,7.04,7.08,8501777,0
+ON.US,D,20100722,000000,7.13,7.37,7.12,7.32,5679767,0
+ON.US,D,20100723,000000,7.28,7.38,7.21,7.29,5448567,0
+ON.US,D,20100726,000000,7.27,7.42,7.07,7.42,6744658,0
+ON.US,D,20100727,000000,7.43,7.45,7.09,7.16,8685326,0
+ON.US,D,20100728,000000,7.12,7.23,7,7.05,7037736,0
+ON.US,D,20100729,000000,7.12,7.14,6.73,6.84,10381746,0
+ON.US,D,20100730,000000,6.8,6.87,6.65,6.75,9340135,0
+ON.US,D,20100802,000000,6.75,6.95,6.69,6.89,10283933,0
+ON.US,D,20100803,000000,6.84,6.87,6.7,6.79,7224741,0
+ON.US,D,20100804,000000,6.84,6.99,6.72,6.96,12116452,0
+ON.US,D,20100805,000000,6.7,6.89,6.63,6.69,17975724,0
+ON.US,D,20100806,000000,6.65,6.85,6.64,6.83,10027319,0
+ON.US,D,20100809,000000,6.83,6.9,6.7,6.85,8776162,0
+ON.US,D,20100810,000000,6.78,6.8,6.65,6.71,6951548,0
+ON.US,D,20100811,000000,6.6,6.65,6.38,6.43,9043663,0
+ON.US,D,20100812,000000,6.32,6.52,6.22,6.37,7091455,0
+ON.US,D,20100813,000000,6.37,6.48,6.36,6.36,4693514,0
+ON.US,D,20100816,000000,6.38,6.53,6.3,6.41,4215317,0
+ON.US,D,20100817,000000,6.5,6.61,6.41,6.53,5634588,0
+ON.US,D,20100818,000000,6.53,6.62,6.49,6.53,3500961,0
+ON.US,D,20100819,000000,6.52,6.6,6.32,6.44,4109511,0
+ON.US,D,20100820,000000,6.41,6.49,6.37,6.43,2629819,0
+ON.US,D,20100823,000000,6.42,6.5,6.39,6.42,5923550,0
+ON.US,D,20100824,000000,6.24,6.33,6.2,6.26,6568539,0
+ON.US,D,20100825,000000,6.2,6.27,6.14,6.24,7802339,0
+ON.US,D,20100826,000000,6.27,6.35,6.2,6.22,5058021,0
+ON.US,D,20100827,000000,6.28,6.52,6.08,6.41,7167975,0
+ON.US,D,20100830,000000,6.42,6.48,6.3,6.31,4214215,0
+ON.US,D,20100831,000000,6.25,6.35,6.12,6.18,6349067,0
+ON.US,D,20100901,000000,6.28,6.46,6.26,6.42,6016420,0
+ON.US,D,20100902,000000,6.45,6.62,6.39,6.54,5113953,0
+ON.US,D,20100903,000000,6.66,6.67,6.46,6.52,8108208,0
+ON.US,D,20100907,000000,6.42,6.44,6.3,6.33,6310897,0
+ON.US,D,20100908,000000,6.29,6.43,6.19,6.39,7910090,0
+ON.US,D,20100909,000000,6.43,6.48,6.19,6.2,11515961,0
+ON.US,D,20100910,000000,6.14,6.26,6.07,6.16,7568694,0
+ON.US,D,20100913,000000,6.2,6.38,6.2,6.36,3746663,0
+ON.US,D,20100914,000000,6.37,6.72,6.27,6.62,8158097,0
+ON.US,D,20100915,000000,6.59,6.71,6.52,6.67,8953227,0
+ON.US,D,20100916,000000,6.65,6.77,6.63,6.74,5261774,0
+ON.US,D,20100917,000000,6.77,6.88,6.56,6.56,10244755,0
+ON.US,D,20100920,000000,6.58,6.77,6.56,6.71,5294003,0
+ON.US,D,20100921,000000,6.74,6.89,6.7,6.86,6652348,0
+ON.US,D,20100922,000000,6.83,6.85,6.61,6.66,6442908,0
+ON.US,D,20100923,000000,6.62,6.78,6.57,6.61,3592912,0
+ON.US,D,20100924,000000,6.74,6.84,6.65,6.79,6096778,0
+ON.US,D,20100927,000000,6.81,7.03,6.72,7.01,7764412,0
+ON.US,D,20100928,000000,6.99,7.23,6.84,7.22,9335646,0
+ON.US,D,20100929,000000,7.2,7.32,7.14,7.24,5326272,0
+ON.US,D,20100930,000000,7.3,7.34,7.14,7.21,8407079,0
+ON.US,D,20101001,000000,7.22,7.32,7.08,7.23,6879465,0
+ON.US,D,20101004,000000,7.19,7.24,6.99,7.11,3470062,0
+ON.US,D,20101005,000000,7.15,7.3,7.11,7.24,9217834,0
+ON.US,D,20101006,000000,7.05,7.1,6.89,6.97,7532448,0
+ON.US,D,20101007,000000,6.97,7.03,6.87,6.99,5064950,0
+ON.US,D,20101008,000000,6.97,7.1,6.87,7.04,8180804,0
+ON.US,D,20101011,000000,7.03,7.07,6.96,6.96,8875882,0
+ON.US,D,20101012,000000,6.95,7.11,6.93,7.06,6575611,0
+ON.US,D,20101013,000000,7.08,7.1,6.94,7.03,9648561,0
+ON.US,D,20101014,000000,7,7.15,6.97,6.99,9849258,0
+ON.US,D,20101015,000000,7.08,7.23,7.07,7.22,5789305,0
+ON.US,D,20101018,000000,7.2,7.21,7.07,7.1,4479902,0
+ON.US,D,20101019,000000,7.06,7.19,6.96,7.04,4381186,0
+ON.US,D,20101020,000000,7.04,7.19,7,7.16,3082002,0
+ON.US,D,20101021,000000,7.13,7.18,7.01,7.06,3646537,0
+ON.US,D,20101022,000000,7.06,7.32,7.06,7.3,4293915,0
+ON.US,D,20101025,000000,7.32,7.49,7.32,7.38,4994015,0
+ON.US,D,20101026,000000,7.31,7.5,7.21,7.36,8133312,0
+ON.US,D,20101027,000000,7.32,7.71,7.3,7.61,12504516,0
+ON.US,D,20101028,000000,7.65,7.66,7.42,7.57,4379227,0
+ON.US,D,20101029,000000,7.57,7.71,7.47,7.67,4934551,0
+ON.US,D,20101101,000000,7.73,7.88,7.71,7.79,8507829,0
+ON.US,D,20101102,000000,7.86,7.95,7.8,7.82,7003148,0
+ON.US,D,20101103,000000,7.86,7.87,7.52,7.86,10808988,0
+ON.US,D,20101104,000000,7.73,8.1,7.69,8.01,14861884,0
+ON.US,D,20101105,000000,7.98,8.27,7.98,8.21,8404142,0
+ON.US,D,20101108,000000,8.15,8.33,8.14,8.26,4551342,0
+ON.US,D,20101109,000000,8.25,8.33,8.13,8.16,4096196,0
+ON.US,D,20101110,000000,8.11,8.16,7.88,8.15,4909113,0
+ON.US,D,20101111,000000,7.99,8.18,7.89,8.1,3477461,0
+ON.US,D,20101112,000000,8.02,8.26,7.91,8.04,4272568,0
+ON.US,D,20101115,000000,8.06,8.13,7.94,7.95,3698324,0
+ON.US,D,20101116,000000,7.92,8.01,7.77,7.86,5098331,0
+ON.US,D,20101117,000000,7.85,7.95,7.74,7.79,3592824,0
+ON.US,D,20101118,000000,7.9,8.08,7.89,7.95,6152441,0
+ON.US,D,20101119,000000,7.95,8.03,7.93,8.02,5198171,0
+ON.US,D,20101122,000000,8.07,8.1,7.96,8.09,3215846,0
+ON.US,D,20101123,000000,8,8.04,7.88,7.95,3367483,0
+ON.US,D,20101124,000000,8.01,8.21,7.98,8.21,4771601,0
+ON.US,D,20101126,000000,8.14,8.27,8.11,8.18,1782870,0
+ON.US,D,20101129,000000,8.16,8.22,8.05,8.12,4744287,0
+ON.US,D,20101130,000000,8.05,8.19,7.99,8.15,7806656,0
+ON.US,D,20101201,000000,8.25,8.78,8.24,8.69,16211414,0
+ON.US,D,20101202,000000,8.67,9.1,8.64,9.09,14301325,0
+ON.US,D,20101203,000000,9,9.25,8.99,9.21,7726583,0
+ON.US,D,20101206,000000,9.17,9.24,9.06,9.13,5396704,0
+ON.US,D,20101207,000000,9.18,9.26,9.06,9.09,5221069,0
+ON.US,D,20101208,000000,9.21,9.43,9.08,9.41,9783978,0
+ON.US,D,20101209,000000,9.44,9.44,9.27,9.34,4765481,0
+ON.US,D,20101210,000000,9.34,9.36,9.11,9.24,5116401,0
+ON.US,D,20101213,000000,9.24,9.29,9.07,9.17,5712133,0
+ON.US,D,20101214,000000,9.17,9.18,8.98,9.01,5057811,0
+ON.US,D,20101215,000000,8.93,9.02,8.9,8.96,5189827,0
+ON.US,D,20101216,000000,8.94,9.03,8.89,9.01,2745036,0
+ON.US,D,20101217,000000,9.03,9.21,8.99,9.14,3992526,0
+ON.US,D,20101220,000000,9.08,9.21,9.07,9.17,2947858,0
+ON.US,D,20101221,000000,9.2,9.27,9.14,9.25,5126327,0
+ON.US,D,20101222,000000,9.14,9.3,9.14,9.28,4912207,0
+ON.US,D,20101223,000000,9.32,9.41,9.2,9.39,5864142,0
+ON.US,D,20101227,000000,9.38,9.5,9.29,9.47,3346048,0
+ON.US,D,20101228,000000,9.5,9.64,9.45,9.63,4940894,0
+ON.US,D,20101229,000000,9.71,9.95,9.66,9.92,9640629,0
+ON.US,D,20101230,000000,9.9,9.97,9.82,9.85,3998764,0
+ON.US,D,20101231,000000,9.86,9.94,9.8,9.88,2267483,0
+ON.US,D,20110103,000000,10.05,10.13,9.82,9.87,8189322,0
+ON.US,D,20110104,000000,9.95,10.3,9.91,10.23,14495061,0
+ON.US,D,20110105,000000,10.19,10.3,10.06,10.29,7560916,0
+ON.US,D,20110106,000000,10.32,10.44,10.26,10.42,6477799,0
+ON.US,D,20110107,000000,10.53,10.78,10.45,10.78,12404406,0
+ON.US,D,20110110,000000,10.84,11,10.66,11,12952795,0
+ON.US,D,20110111,000000,11,11.15,10.91,11.11,11577837,0
+ON.US,D,20110112,000000,11.1,11.44,10.98,11.37,13057112,0
+ON.US,D,20110113,000000,11.5,11.61,11.31,11.43,17473328,0
+ON.US,D,20110114,000000,11.38,11.95,11.3,11.64,19727395,0
+ON.US,D,20110118,000000,11.67,11.75,11.53,11.6,9835110,0
+ON.US,D,20110119,000000,11.47,11.57,11.19,11.22,13417086,0
+ON.US,D,20110120,000000,11.06,11.12,10.76,11.07,8924079,0
+ON.US,D,20110121,000000,11.23,11.23,10.8,10.85,6189933,0
+ON.US,D,20110124,000000,10.84,11.35,10.84,11.27,9111549,0
+ON.US,D,20110125,000000,11.27,11.28,11.11,11.23,5925115,0
+ON.US,D,20110126,000000,11.39,11.45,11.21,11.3,7034139,0
+ON.US,D,20110127,000000,11.42,11.5,11.24,11.36,7589527,0
+ON.US,D,20110128,000000,11.38,11.41,10.87,10.93,10224111,0
+ON.US,D,20110131,000000,10.94,11.16,10.85,11.05,10808335,0
+ON.US,D,20110201,000000,11.1,11.57,11.06,11.36,15377111,0
+ON.US,D,20110202,000000,11.49,11.78,11.29,11.5,12855873,0
+ON.US,D,20110203,000000,11.27,11.54,11.01,11.16,14303509,0
+ON.US,D,20110204,000000,11.17,11.69,11.16,11.54,11564648,0
+ON.US,D,20110207,000000,11.55,11.83,11.47,11.56,8538288,0
+ON.US,D,20110208,000000,11.62,11.65,11.46,11.55,6566423,0
+ON.US,D,20110209,000000,11.44,11.59,11.21,11.3,7903144,0
+ON.US,D,20110210,000000,11.11,11.39,11.04,11.19,7395660,0
+ON.US,D,20110211,000000,11.21,11.43,11.15,11.32,7212808,0
+ON.US,D,20110214,000000,11.3,11.65,11.28,11.65,5840883,0
+ON.US,D,20110215,000000,11.65,11.72,11.43,11.52,5241562,0
+ON.US,D,20110216,000000,11.63,11.7,11.44,11.63,5995035,0
+ON.US,D,20110218,000000,11.75,11.76,11.51,11.61,3002115,0
+ON.US,D,20110222,000000,11.29,11.39,10.88,10.9,9371960,0
+ON.US,D,20110223,000000,10.86,10.88,10.33,10.84,11101526,0
+ON.US,D,20110224,000000,10.79,11.14,10.7,11.1,7068480,0
+ON.US,D,20110225,000000,11.17,11.45,11.12,11.38,4697199,0
+ON.US,D,20110228,000000,11.4,11.44,11.05,11.15,3887442,0
+ON.US,D,20110301,000000,11.22,11.28,10.85,10.96,6567487,0
+ON.US,D,20110302,000000,11.16,11.59,11,11.09,10406409,0
+ON.US,D,20110303,000000,11.2,11.29,10.98,11.08,7003248,0
+ON.US,D,20110304,000000,11.38,11.49,11.01,11.15,9676717,0
+ON.US,D,20110307,000000,11.11,11.18,10.52,10.71,7958821,0
+ON.US,D,20110308,000000,10.75,10.85,10.58,10.74,4616092,0
+ON.US,D,20110309,000000,10.64,10.65,10.26,10.31,6960490,0
+ON.US,D,20110310,000000,10.09,10.32,9.96,10.19,6819428,0
+ON.US,D,20110311,000000,10.08,10.39,10.04,10.28,4578151,0
+ON.US,D,20110314,000000,10.16,10.18,9.86,10.11,7998344,0
+ON.US,D,20110315,000000,9.55,9.87,9.4,9.79,12506770,0
+ON.US,D,20110316,000000,9.79,9.93,9.41,9.58,10100845,0
+ON.US,D,20110317,000000,9.68,10.03,9.65,9.73,14675930,0
+ON.US,D,20110318,000000,9.81,9.84,9.47,9.66,9909053,0
+ON.US,D,20110321,000000,9.75,9.93,9.73,9.89,6976450,0
+ON.US,D,20110322,000000,9.82,9.84,9.68,9.76,8098550,0
+ON.US,D,20110323,000000,9.71,9.87,9.63,9.86,4609212,0
+ON.US,D,20110324,000000,9.95,10.12,9.82,9.95,4857849,0
+ON.US,D,20110325,000000,10.07,10.17,9.97,10.09,4706469,0
+ON.US,D,20110328,000000,10.11,10.22,9.97,9.98,4463898,0
+ON.US,D,20110329,000000,9.98,10.03,9.81,9.93,2781981,0
+ON.US,D,20110330,000000,9.96,10.02,9.76,9.87,4182357,0
+ON.US,D,20110331,000000,9.85,9.92,9.69,9.86,2697760,0
+ON.US,D,20110401,000000,9.91,10,9.72,9.76,4600238,0
+ON.US,D,20110404,000000,9.76,9.77,9.56,9.67,4806737,0
+ON.US,D,20110405,000000,10.13,10.23,9.92,9.93,15524047,0
+ON.US,D,20110406,000000,10.08,10.09,9.77,9.81,6457206,0
+ON.US,D,20110407,000000,9.77,9.94,9.63,9.77,5070106,0
+ON.US,D,20110408,000000,9.79,9.87,9.65,9.71,3838018,0
+ON.US,D,20110411,000000,9.71,9.75,9.59,9.66,4634131,0
+ON.US,D,20110412,000000,9.59,9.59,9.4,9.5,8659849,0
+ON.US,D,20110413,000000,9.56,9.71,9.5,9.63,3975926,0
+ON.US,D,20110414,000000,9.59,9.62,9.34,9.48,7266662,0
+ON.US,D,20110415,000000,9.47,9.6,9.36,9.58,2769752,0
+ON.US,D,20110418,000000,9.44,9.45,9.23,9.24,5295978,0
+ON.US,D,20110419,000000,9.29,9.48,9.21,9.48,4496600,0
+ON.US,D,20110420,000000,9.73,9.94,9.63,9.89,8496525,0
+ON.US,D,20110421,000000,9.96,10.01,9.83,9.95,3023416,0
+ON.US,D,20110425,000000,9.96,10.18,9.92,10.1,4550449,0
+ON.US,D,20110426,000000,10.16,10.39,10.08,10.39,7934357,0
+ON.US,D,20110427,000000,10.4,10.44,10.24,10.25,4857814,0
+ON.US,D,20110428,000000,10.25,10.36,10.23,10.28,2086540,0
+ON.US,D,20110429,000000,10.28,10.55,10.24,10.5,5938865,0
+ON.US,D,20110502,000000,10.5,10.6,10.39,10.58,6338455,0
+ON.US,D,20110503,000000,10.48,10.65,10.25,10.35,7353430,0
+ON.US,D,20110504,000000,10.3,10.51,10.16,10.28,7585277,0
+ON.US,D,20110505,000000,11.01,11.58,10.87,11.02,26029233,0
+ON.US,D,20110506,000000,11.12,11.49,11.05,11.24,8759469,0
+ON.US,D,20110509,000000,11.39,11.51,11.21,11.38,7196117,0
+ON.US,D,20110510,000000,11.4,11.8,11.35,11.71,7563518,0
+ON.US,D,20110511,000000,11.67,11.8,11.5,11.66,6139532,0
+ON.US,D,20110512,000000,11.55,11.85,11.51,11.79,4622748,0
+ON.US,D,20110513,000000,11.75,11.82,11.54,11.64,5962697,0
+ON.US,D,20110516,000000,11.55,11.8,11.4,11.41,5523963,0
+ON.US,D,20110517,000000,11.35,11.45,11.17,11.32,5118693,0
+ON.US,D,20110518,000000,11.36,11.75,11.36,11.64,4551570,0
+ON.US,D,20110519,000000,11.68,11.73,11.42,11.5,3732363,0
+ON.US,D,20110520,000000,11.46,11.55,11.24,11.29,6256891,0
+ON.US,D,20110523,000000,10.96,11.1,10.87,11.03,7227345,0
+ON.US,D,20110524,000000,11.07,11.09,10.81,10.83,7924321,0
+ON.US,D,20110525,000000,10.77,10.87,10.66,10.78,6019699,0
+ON.US,D,20110526,000000,10.82,11,10.74,10.97,4643172,0
+ON.US,D,20110527,000000,10.97,11.12,10.97,11.11,3626734,0
+ON.US,D,20110531,000000,11.2,11.25,11.09,11.22,4154063,0
+ON.US,D,20110601,000000,11.17,11.25,10.77,10.79,5539962,0
+ON.US,D,20110602,000000,10.79,11.03,10.75,10.89,4918932,0
+ON.US,D,20110603,000000,10.78,10.84,10.5,10.51,7182289,0
+ON.US,D,20110606,000000,10.46,10.65,10.46,10.5,4206717,0
+ON.US,D,20110607,000000,10.56,10.7,10.47,10.57,3545563,0
+ON.US,D,20110608,000000,10.56,10.57,10.33,10.42,5775505,0
+ON.US,D,20110609,000000,10.45,10.84,10.36,10.54,6829680,0
+ON.US,D,20110610,000000,10.49,10.51,10.07,10.21,7594973,0
+ON.US,D,20110613,000000,10.21,10.23,9.86,9.94,4863582,0
+ON.US,D,20110614,000000,10.05,10.28,10.01,10.16,4310253,0
+ON.US,D,20110615,000000,10.06,10.3,10,10.04,8319045,0
+ON.US,D,20110616,000000,10.02,10.08,9.73,9.85,4914260,0
+ON.US,D,20110617,000000,9.93,9.99,9.64,9.74,3121349,0
+ON.US,D,20110620,000000,9.69,9.73,9.52,9.63,4082437,0
+ON.US,D,20110621,000000,9.72,10.01,9.65,9.8,8731316,0
+ON.US,D,20110622,000000,9.77,10.15,9.71,10.03,10312969,0
+ON.US,D,20110623,000000,9.83,10.17,9.77,10.13,8644452,0
+ON.US,D,20110624,000000,10.13,10.24,10,10.17,6474500,0
+ON.US,D,20110627,000000,10.18,10.29,10.05,10.23,5426606,0
+ON.US,D,20110628,000000,10.25,10.3,10.13,10.24,4658813,0
+ON.US,D,20110629,000000,10.28,10.33,10.13,10.16,3479693,0
+ON.US,D,20110630,000000,10.22,10.52,10.14,10.47,5017321,0
+ON.US,D,20110701,000000,10.55,10.77,10.41,10.67,4770128,0
+ON.US,D,20110705,000000,10.67,10.68,10.45,10.63,5043420,0
+ON.US,D,20110706,000000,10.65,10.67,10.31,10.41,7009016,0
+ON.US,D,20110707,000000,10.51,10.64,10.46,10.6,7425217,0
+ON.US,D,20110708,000000,10.41,10.52,10.2,10.5,7255376,0
+ON.US,D,20110711,000000,10.32,10.46,10.09,10.12,5885352,0
+ON.US,D,20110712,000000,9.72,9.74,9.1,9.22,23877716,0
+ON.US,D,20110713,000000,9.31,9.53,9.25,9.33,8017180,0
+ON.US,D,20110714,000000,9.36,9.72,9.18,9.3,12119920,0
+ON.US,D,20110715,000000,9.31,9.37,9.12,9.33,7827732,0
+ON.US,D,20110718,000000,9.28,9.28,8.86,8.94,9589660,0
+ON.US,D,20110719,000000,9.05,9.29,9.03,9.26,12455733,0
+ON.US,D,20110720,000000,9.27,9.41,9.08,9.16,3849165,0
+ON.US,D,20110721,000000,9.19,9.19,8.91,8.93,14168037,0
+ON.US,D,20110722,000000,8.95,9.4,8.93,9.29,6925223,0
+ON.US,D,20110725,000000,9.15,9.24,9.08,9.1,5020745,0
+ON.US,D,20110726,000000,9.23,9.41,9.09,9.29,8075509,0
+ON.US,D,20110727,000000,9.18,9.19,8.95,8.97,7407021,0
+ON.US,D,20110728,000000,9.01,9.1,8.83,8.84,6217959,0
+ON.US,D,20110729,000000,8.77,8.83,8.55,8.69,7031605,0
+ON.US,D,20110801,000000,8.88,8.91,8.51,8.64,7535733,0
+ON.US,D,20110802,000000,8.53,8.66,8.35,8.36,6240803,0
+ON.US,D,20110803,000000,8.33,8.58,8.21,8.57,11278399,0
+ON.US,D,20110804,000000,7.9,8.2,7.63,7.66,19549061,0
+ON.US,D,20110805,000000,7.8,7.8,7.12,7.23,13513025,0
+ON.US,D,20110808,000000,7,7.21,6.86,6.87,12600202,0
+ON.US,D,20110809,000000,7.06,7.35,6.94,7.34,10629464,0
+ON.US,D,20110810,000000,7.2,7.47,7.11,7.18,8938260,0
+ON.US,D,20110811,000000,7.26,7.72,7.02,7.59,8755600,0
+ON.US,D,20110812,000000,7.71,7.82,7.53,7.77,7952952,0
+ON.US,D,20110815,000000,7.81,7.9,7.72,7.81,4429196,0
+ON.US,D,20110816,000000,7.74,7.78,7.4,7.56,7599961,0
+ON.US,D,20110817,000000,7.57,7.63,7.27,7.38,5118980,0
+ON.US,D,20110818,000000,7,7.05,6.79,6.9,7763064,0
+ON.US,D,20110819,000000,6.79,7.11,6.7,6.71,5188488,0
+ON.US,D,20110822,000000,6.89,6.93,6.62,6.66,7175704,0
+ON.US,D,20110823,000000,6.7,7.33,6.68,7.32,7521526,0
+ON.US,D,20110824,000000,7.28,7.28,7.02,7.1,7619014,0
+ON.US,D,20110825,000000,7.13,7.22,7,7.06,5339958,0
+ON.US,D,20110826,000000,6.98,7.24,6.8,7.21,5778534,0
+ON.US,D,20110829,000000,7.33,7.49,7.28,7.43,3843524,0
+ON.US,D,20110830,000000,7.38,7.49,7.28,7.45,3396324,0
+ON.US,D,20110831,000000,7.5,7.52,7.21,7.27,4187145,0
+ON.US,D,20110901,000000,7.27,7.37,7.11,7.11,3832569,0
+ON.US,D,20110902,000000,6.95,7.06,6.81,6.92,3032459,0
+ON.US,D,20110906,000000,6.61,6.82,6.59,6.82,7533869,0
+ON.US,D,20110907,000000,6.94,7.19,6.93,7.11,7650106,0
+ON.US,D,20110908,000000,7.12,7.41,7.06,7.22,7342665,0
+ON.US,D,20110909,000000,7.12,7.26,6.99,7.17,6635775,0
+ON.US,D,20110912,000000,7.05,7.37,7.05,7.3,6766485,0
+ON.US,D,20110913,000000,7.33,7.55,7.27,7.47,8476493,0
+ON.US,D,20110914,000000,7.56,7.97,7.53,7.84,10336684,0
+ON.US,D,20110915,000000,7.97,8.42,7.95,8.36,15237186,0
+ON.US,D,20110916,000000,8.34,8.37,8.17,8.23,7871908,0
+ON.US,D,20110919,000000,8.03,8.14,7.9,8.01,6835768,0
+ON.US,D,20110920,000000,8.02,8.19,7.88,7.9,5111521,0
+ON.US,D,20110921,000000,7.97,8.06,7.72,7.72,4647579,0
+ON.US,D,20110922,000000,7.48,7.6,7.16,7.35,8222917,0
+ON.US,D,20110923,000000,7.26,7.63,7.19,7.58,4578238,0
+ON.US,D,20110926,000000,7.61,7.7,7.29,7.64,4723200,0
+ON.US,D,20110927,000000,7.77,8.04,7.74,7.78,5212004,0
+ON.US,D,20110928,000000,7.81,7.83,7.46,7.47,4393554,0
+ON.US,D,20110929,000000,7.68,7.69,7.29,7.41,5663377,0
+ON.US,D,20110930,000000,7.29,7.41,7.16,7.18,6616719,0
+ON.US,D,20111003,000000,7.08,7.12,6.58,6.64,7091311,0
+ON.US,D,20111004,000000,6.57,7.02,6.53,6.94,9845901,0
+ON.US,D,20111005,000000,7,7.31,6.84,7.22,6168043,0
+ON.US,D,20111006,000000,7.21,7.35,7.03,7.28,5291635,0
+ON.US,D,20111007,000000,7.25,7.28,7.01,7.11,8633435,0
+ON.US,D,20111010,000000,7.18,7.34,7.18,7.31,4356854,0
+ON.US,D,20111011,000000,7.3,7.51,7.22,7.31,8685467,0
+ON.US,D,20111012,000000,7.33,7.52,7.25,7.41,8470074,0
+ON.US,D,20111013,000000,7.45,8.01,7.37,8.01,14080164,0
+ON.US,D,20111014,000000,8.15,8.29,7.84,8.17,11456970,0
+ON.US,D,20111017,000000,8.07,8.18,7.74,7.8,6444392,0
+ON.US,D,20111018,000000,7.84,8.11,7.68,8.06,8423409,0
+ON.US,D,20111019,000000,7.49,7.74,6.74,6.81,32128884,0
+ON.US,D,20111020,000000,6.81,6.86,6.63,6.73,15054750,0
+ON.US,D,20111021,000000,6.83,6.92,6.54,6.58,19937347,0
+ON.US,D,20111024,000000,6.64,7.06,6.63,7.04,18101225,0
+ON.US,D,20111025,000000,6.95,7.17,6.89,7.1,12053794,0
+ON.US,D,20111026,000000,7.12,7.42,7,7.34,8163717,0
+ON.US,D,20111027,000000,7.53,8,7.52,7.73,11864898,0
+ON.US,D,20111028,000000,7.7,7.85,7.5,7.82,11198483,0
+ON.US,D,20111031,000000,7.7,7.76,7.46,7.57,7787234,0
+ON.US,D,20111101,000000,7.19,7.3,7.03,7.18,8904429,0
+ON.US,D,20111102,000000,7.28,7.37,7.05,7.09,10650612,0
+ON.US,D,20111103,000000,7.4,8,7.4,7.79,26258734,0
+ON.US,D,20111104,000000,7.76,8.11,7.62,7.96,12943587,0
+ON.US,D,20111107,000000,7.87,7.89,7.53,7.76,9665272,0
+ON.US,D,20111108,000000,7.84,7.96,7.66,7.84,5580880,0
+ON.US,D,20111109,000000,7.65,7.65,7.27,7.36,6426135,0
+ON.US,D,20111110,000000,7.49,7.57,7.29,7.44,4914278,0
+ON.US,D,20111111,000000,7.52,7.82,7.46,7.8,6214217,0
+ON.US,D,20111114,000000,7.81,7.84,7.66,7.76,3421662,0
+ON.US,D,20111115,000000,7.73,8.07,7.67,7.98,6244533,0
+ON.US,D,20111116,000000,7.85,8.38,7.83,8.04,11062559,0
+ON.US,D,20111117,000000,8.09,8.12,7.5,7.58,10476659,0
+ON.US,D,20111118,000000,7.67,7.71,7.39,7.42,4402459,0
+ON.US,D,20111121,000000,7.32,7.52,7.09,7.44,8066823,0
+ON.US,D,20111122,000000,7.43,8.41,7.4,7.47,10344943,0
+ON.US,D,20111123,000000,7.34,7.4,7.06,7.07,9250804,0
+ON.US,D,20111125,000000,7.08,7.16,6.9,6.92,2446139,0
+ON.US,D,20111128,000000,7.13,7.31,7.01,7.17,6551223,0
+ON.US,D,20111129,000000,7.18,7.21,6.96,6.99,5266947,0
+ON.US,D,20111130,000000,7.2,7.58,7.14,7.53,7784508,0
+ON.US,D,20111201,000000,7.51,8.04,7.51,8.01,11480305,0
+ON.US,D,20111202,000000,8.06,8.17,7.92,8.04,8620680,0
+ON.US,D,20111205,000000,8.19,8.28,8.01,8.11,5999378,0
+ON.US,D,20111206,000000,8.11,8.23,8.01,8.2,5960238,0
+ON.US,D,20111207,000000,8.14,8.24,8.08,8.19,5923617,0
+ON.US,D,20111208,000000,8.08,8.18,7.95,7.96,7227976,0
+ON.US,D,20111209,000000,7.88,8.2,7.8,8.14,6903642,0
+ON.US,D,20111212,000000,7.99,8.05,7.64,7.75,5412691,0
+ON.US,D,20111213,000000,7.87,7.95,7.15,7.26,14810789,0
+ON.US,D,20111214,000000,7.18,7.26,6.92,7.11,10845271,0
+ON.US,D,20111215,000000,7.21,7.31,7.17,7.18,4522963,0
+ON.US,D,20111216,000000,7.25,7.5,7.25,7.39,5126662,0
+ON.US,D,20111219,000000,7.48,7.48,7.06,7.08,6743097,0
+ON.US,D,20111220,000000,7.22,7.33,7.2,7.28,8883011,0
+ON.US,D,20111221,000000,7.3,7.31,6.95,7.19,6751068,0
+ON.US,D,20111222,000000,7.23,7.49,7.2,7.46,6654734,0
+ON.US,D,20111223,000000,7.54,7.62,7.34,7.6,2928617,0
+ON.US,D,20111227,000000,7.57,7.83,7.56,7.7,3748367,0
+ON.US,D,20111228,000000,7.6,7.71,7.52,7.53,2777499,0
+ON.US,D,20111229,000000,7.53,7.73,7.5,7.67,2280777,0
+ON.US,D,20111230,000000,7.65,7.8,7.56,7.72,2597794,0
+ON.US,D,20120103,000000,7.83,7.98,7.69,7.77,4198169,0
+ON.US,D,20120104,000000,7.82,7.92,7.62,7.83,7684647,0
+ON.US,D,20120105,000000,7.79,8.07,7.78,8.01,11674538,0
+ON.US,D,20120106,000000,8,8.17,7.86,8.06,5323172,0
+ON.US,D,20120109,000000,8.11,8.5,8.08,8.39,9961993,0
+ON.US,D,20120110,000000,8.49,8.5,8.16,8.33,9259337,0
+ON.US,D,20120111,000000,8.29,8.38,8.04,8.33,8912741,0
+ON.US,D,20120112,000000,8.38,8.42,8.19,8.3,8314285,0
+ON.US,D,20120113,000000,8.22,8.25,8.02,8.11,5213052,0
+ON.US,D,20120117,000000,8.15,8.23,8.04,8.08,4130494,0
+ON.US,D,20120118,000000,8.32,8.99,8.3,8.73,21000316,0
+ON.US,D,20120119,000000,8.97,9.17,8.89,8.94,15675241,0
+ON.US,D,20120120,000000,8.7,8.99,8.7,8.92,9522659,0
+ON.US,D,20120123,000000,8.99,8.99,8.73,8.86,6736010,0
+ON.US,D,20120124,000000,8.83,9.13,8.77,9.08,10123881,0
+ON.US,D,20120125,000000,9.06,9.08,8.79,9,10146554,0
+ON.US,D,20120126,000000,9.05,9.14,8.67,8.67,11075944,0
+ON.US,D,20120127,000000,8.6,8.92,8.59,8.86,4414091,0
+ON.US,D,20120130,000000,8.77,8.82,8.62,8.8,6001104,0
+ON.US,D,20120131,000000,8.9,8.94,8.63,8.7,6126571,0
+ON.US,D,20120201,000000,8.81,9.02,8.71,8.92,7217052,0
+ON.US,D,20120202,000000,8.93,9.07,8.87,9.06,6329199,0
+ON.US,D,20120203,000000,9.14,9.28,9.1,9.24,5260185,0
+ON.US,D,20120206,000000,9.1,9.2,9.02,9.16,5260147,0
+ON.US,D,20120207,000000,9.09,9.29,9.01,9.17,8298436,0
+ON.US,D,20120208,000000,9.08,9.36,9.08,9.12,13486644,0
+ON.US,D,20120209,000000,9.7,9.85,9.42,9.5,20870869,0
+ON.US,D,20120210,000000,9.37,9.51,9.28,9.39,10529741,0
+ON.US,D,20120213,000000,9.45,9.53,9.23,9.41,6681555,0
+ON.US,D,20120214,000000,9.36,9.44,9.2,9.29,6117264,0
+ON.US,D,20120215,000000,9.35,9.47,9.25,9.29,5520278,0
+ON.US,D,20120216,000000,9.28,9.54,9.21,9.47,7636907,0
+ON.US,D,20120217,000000,9.56,9.59,9.32,9.38,6318465,0
+ON.US,D,20120221,000000,9.41,9.44,9.18,9.23,4091416,0
+ON.US,D,20120222,000000,9.28,9.28,8.99,9.04,7310560,0
+ON.US,D,20120223,000000,9.01,9.14,8.87,9.12,7446850,0
+ON.US,D,20120224,000000,9.13,9.21,8.92,8.96,6438229,0
+ON.US,D,20120227,000000,8.86,9.11,8.84,8.95,5179056,0
+ON.US,D,20120228,000000,9,9.17,8.95,9.15,5243586,0
+ON.US,D,20120229,000000,9.16,9.3,9.03,9.07,6422149,0
+ON.US,D,20120301,000000,9.13,9.15,8.9,9.04,5380298,0
+ON.US,D,20120302,000000,9.02,9.13,8.68,8.75,7821665,0
+ON.US,D,20120305,000000,8.7,8.74,8.38,8.4,11485169,0
+ON.US,D,20120306,000000,8.31,8.52,8.29,8.47,7476647,0
+ON.US,D,20120307,000000,8.49,8.64,8.29,8.58,9515253,0
+ON.US,D,20120308,000000,8.67,8.78,8.6,8.72,5448984,0
+ON.US,D,20120309,000000,8.55,8.83,8.55,8.81,3193701,0
+ON.US,D,20120312,000000,8.82,8.84,8.6,8.65,3620570,0
+ON.US,D,20120313,000000,8.84,8.91,8.78,8.91,3916925,0
+ON.US,D,20120314,000000,8.95,9.16,8.91,8.95,6131903,0
+ON.US,D,20120315,000000,8.99,9.1,8.83,9.08,4351289,0
+ON.US,D,20120316,000000,9.1,9.18,9.02,9.09,3622672,0
+ON.US,D,20120319,000000,9.08,9.26,9.02,9.23,3229450,0
+ON.US,D,20120320,000000,9.14,9.21,8.97,9.17,3074792,0
+ON.US,D,20120321,000000,9.15,9.23,9.04,9.11,3047206,0
+ON.US,D,20120322,000000,9.02,9.18,8.95,8.99,4582610,0
+ON.US,D,20120323,000000,8.98,9.01,8.84,8.94,3675725,0
+ON.US,D,20120326,000000,9.02,9.21,8.95,9.1,4782907,0
+ON.US,D,20120327,000000,9.19,9.31,9.02,9.02,6514651,0
+ON.US,D,20120328,000000,9.05,9.1,8.75,8.8,5880471,0
+ON.US,D,20120329,000000,8.73,8.87,8.62,8.86,5627134,0
+ON.US,D,20120330,000000,8.92,9.04,8.79,9.01,3594155,0
+ON.US,D,20120402,000000,8.96,9.03,8.88,8.98,3864779,0
+ON.US,D,20120403,000000,8.95,9.03,8.65,8.71,6817228,0
+ON.US,D,20120404,000000,8.56,8.63,8.4,8.57,7430874,0
+ON.US,D,20120405,000000,8.5,8.59,8.43,8.48,5799268,0
+ON.US,D,20120409,000000,8.35,8.45,8.25,8.32,3280218,0
+ON.US,D,20120410,000000,8.26,8.47,8.15,8.19,5250381,0
+ON.US,D,20120411,000000,8.24,8.59,8.24,8.49,8323696,0
+ON.US,D,20120412,000000,8.48,8.79,8.44,8.72,5895266,0
+ON.US,D,20120413,000000,8.66,8.72,8.42,8.48,4698564,0
+ON.US,D,20120416,000000,8.5,8.55,8.2,8.29,5536013,0
+ON.US,D,20120417,000000,8.35,8.63,8.35,8.5,11185330,0
+ON.US,D,20120418,000000,8.4,8.47,8.22,8.3,8405302,0
+ON.US,D,20120419,000000,8.51,8.61,8.17,8.29,9972184,0
+ON.US,D,20120420,000000,8.31,8.36,8.04,8.07,6208928,0
+ON.US,D,20120423,000000,7.96,8.01,7.82,7.97,5753792,0
+ON.US,D,20120424,000000,8.04,8.15,7.87,7.89,6333798,0
+ON.US,D,20120425,000000,7.95,8.15,7.95,8.12,5489599,0
+ON.US,D,20120426,000000,8.11,8.37,8.1,8.3,5821459,0
+ON.US,D,20120427,000000,8.4,8.4,8.13,8.33,3971021,0
+ON.US,D,20120430,000000,8.31,8.331,8.155,8.26,3712118,0
+ON.US,D,20120501,000000,8.25,8.41,8.22,8.31,3927483,0
+ON.US,D,20120502,000000,8.15,8.37,8.1,8.31,7846109,0
+ON.US,D,20120503,000000,8.97,8.97,8.34,8.39,19664883,0
+ON.US,D,20120504,000000,8.3,8.58,8.21,8.22,11647747,0
+ON.US,D,20120507,000000,8.2,8.38,8.13,8.14,4202784,0
+ON.US,D,20120508,000000,8.05,8.07,7.68,7.82,13399614,0
+ON.US,D,20120509,000000,7.66,7.72,7.41,7.61,17233947,0
+ON.US,D,20120510,000000,7.72,7.77,7.36,7.54,12923524,0
+ON.US,D,20120511,000000,7.5,7.67,7.46,7.47,5389279,0
+ON.US,D,20120514,000000,7.4,7.42,7.24,7.26,8721918,0
+ON.US,D,20120515,000000,7.24,7.36,7.13,7.14,7918567,0
+ON.US,D,20120516,000000,7.21,7.31,7.05,7.08,6103111,0
+ON.US,D,20120517,000000,7.18,7.18,6.86,6.95,8663046,0
+ON.US,D,20120518,000000,6.94,7.02,6.77,6.81,11479484,0
+ON.US,D,20120521,000000,6.83,6.94,6.77,6.9,10441966,0
+ON.US,D,20120522,000000,6.87,6.93,6.69,6.82,11178567,0
+ON.US,D,20120523,000000,6.67,6.75,6.55,6.71,13838400,0
+ON.US,D,20120524,000000,6.73,6.76,6.51,6.58,5874995,0
+ON.US,D,20120525,000000,6.62,6.84,6.52,6.74,14428111,0
+ON.US,D,20120529,000000,6.79,6.88,6.7,6.81,7024666,0
+ON.US,D,20120530,000000,6.75,6.79,6.61,6.76,6661447,0
+ON.US,D,20120531,000000,6.77,6.78,6.5,6.74,8359608,0
+ON.US,D,20120601,000000,6.54,6.59,6.33,6.38,10215172,0
+ON.US,D,20120604,000000,6.43,6.53,6.25,6.44,5761237,0
+ON.US,D,20120605,000000,6.43,6.79,6.43,6.75,15394442,0
+ON.US,D,20120606,000000,6.85,6.99,6.76,6.84,8292031,0
+ON.US,D,20120607,000000,6.93,7.01,6.7,6.74,9577376,0
+ON.US,D,20120608,000000,7.26,8.01,6.65,6.86,4007393,0
+ON.US,D,20120611,000000,6.9,6.95,6.6,6.62,3575240,0
+ON.US,D,20120612,000000,6.65,6.81,6.57,6.76,5281859,0
+ON.US,D,20120613,000000,6.75,6.77,6.58,6.6,5031216,0
+ON.US,D,20120614,000000,6.62,6.68,6.48,6.63,4711504,0
+ON.US,D,20120615,000000,6.61,6.89,6.6,6.86,4792135,0
+ON.US,D,20120618,000000,6.77,7.07,6.76,6.96,6224245,0
+ON.US,D,20120619,000000,7,7.23,6.97,7.2,10191654,0
+ON.US,D,20120620,000000,7.21,7.36,7.11,7.26,11308148,0
+ON.US,D,20120621,000000,7.25,7.27,6.85,6.92,8357764,0
+ON.US,D,20120622,000000,6.94,7.03,6.84,6.96,17024453,0
+ON.US,D,20120625,000000,6.82,6.88,6.68,6.7,5709648,0
+ON.US,D,20120626,000000,6.69,6.79,6.56,6.66,5419578,0
+ON.US,D,20120627,000000,6.7,6.93,6.67,6.78,10728570,0
+ON.US,D,20120628,000000,6.67,6.8,6.51,6.76,5634626,0
+ON.US,D,20120629,000000,6.93,7.18,6.89,7.1,8574713,0
+ON.US,D,20120702,000000,7.17,7.23,6.9,6.96,5622534,0
+ON.US,D,20120703,000000,6.98,7.16,6.93,7.11,4028883,0
+ON.US,D,20120705,000000,7.1,7.18,6.96,7.15,5611271,0
+ON.US,D,20120706,000000,7.07,7.12,6.8,6.94,6050866,0
+ON.US,D,20120709,000000,6.89,6.92,6.63,6.64,7944510,0
+ON.US,D,20120710,000000,6.6,6.73,6.47,6.53,7359190,0
+ON.US,D,20120711,000000,6.52,6.62,6.4,6.48,6496042,0
+ON.US,D,20120712,000000,6.39,6.64,6.3,6.54,6931145,0
+ON.US,D,20120713,000000,6.57,6.65,6.43,6.52,4949049,0
+ON.US,D,20120716,000000,6.46,6.47,6.25,6.43,6499300,0
+ON.US,D,20120717,000000,6.42,6.47,6.2,6.42,7714680,0
+ON.US,D,20120718,000000,6.4,6.84,6.4,6.83,9370607,0
+ON.US,D,20120719,000000,6.88,6.91,6.68,6.82,5469817,0
+ON.US,D,20120720,000000,6.83,6.9,6.73,6.76,6789377,0
+ON.US,D,20120723,000000,6.59,6.72,6.47,6.59,5204741,0
+ON.US,D,20120724,000000,6.57,6.66,6.43,6.495,6588655,0
+ON.US,D,20120725,000000,6.53,6.84,6.53,6.73,6083204,0
+ON.US,D,20120726,000000,6.84,7.01,6.68,6.86,7260302,0
+ON.US,D,20120727,000000,6.88,7.11,6.87,7.06,5609231,0
+ON.US,D,20120730,000000,7.05,7.16,6.81,6.93,6115163,0
+ON.US,D,20120731,000000,6.96,7.05,6.87,6.94,7432587,0
+ON.US,D,20120801,000000,6.97,7.05,6.85,6.91,4583218,0
+ON.US,D,20120802,000000,6.82,7.03,6.73,6.84,15770761,0
+ON.US,D,20120803,000000,6.38,6.6,6.25,6.37,41737481,0
+ON.US,D,20120806,000000,6.4,6.53,6.22,6.52,23964761,0
+ON.US,D,20120807,000000,6.56,6.75,6.55,6.69,10990548,0
+ON.US,D,20120808,000000,6.68,6.77,6.58,6.66,8805866,0
+ON.US,D,20120809,000000,6.69,6.98,6.68,6.94,8719049,0
+ON.US,D,20120810,000000,6.95,6.99,6.77,6.82,8993554,0
+ON.US,D,20120813,000000,6.86,6.88,6.72,6.77,3391310,0
+ON.US,D,20120814,000000,6.77,6.91,6.72,6.74,5886863,0
+ON.US,D,20120815,000000,6.74,6.96,6.59,6.69,16491503,0
+ON.US,D,20120816,000000,6.68,6.79,6.57,6.63,11650013,0
+ON.US,D,20120817,000000,6.6,6.655,6.41,6.5,10814777,0
+ON.US,D,20120820,000000,6.46,6.52,6.38,6.47,6252784,0
+ON.US,D,20120821,000000,6.5,6.67,6.49,6.63,8902857,0
+ON.US,D,20120822,000000,6.58,6.65,6.495,6.54,9354842,0
+ON.US,D,20120823,000000,6.5,6.56,6.33,6.36,8140779,0
+ON.US,D,20120824,000000,6.33,6.43,6.29,6.39,5825907,0
+ON.US,D,20120827,000000,6.39,6.45,6.3,6.33,3092153,0
+ON.US,D,20120828,000000,6.28,6.38,6.14,6.21,10255897,0
+ON.US,D,20120829,000000,6.2,6.36,6.16,6.34,6349150,0
+ON.US,D,20120830,000000,6.32,6.38,6.17,6.18,3076207,0
+ON.US,D,20120831,000000,6.21,6.3,6.18,6.23,3145041,0
+ON.US,D,20120904,000000,6.19,6.25,6,6.12,7328548,0
+ON.US,D,20120905,000000,6.15,6.2,6.05,6.13,7567656,0
+ON.US,D,20120906,000000,6.19,6.47,6.16,6.45,10260914,0
+ON.US,D,20120907,000000,6.44,6.58,6.35,6.57,9818254,0
+ON.US,D,20120910,000000,6.52,6.59,6.52,6.55,5926811,0
+ON.US,D,20120911,000000,6.57,6.69,6.53,6.67,7354552,0
+ON.US,D,20120912,000000,6.65,6.75,6.595,6.615,5213637,0
+ON.US,D,20120913,000000,6.58,6.81,6.53,6.7,7408829,0
+ON.US,D,20120914,000000,6.7,6.95,6.7,6.95,8762905,0
+ON.US,D,20120917,000000,6.9,6.91,6.76,6.83,7120400,0
+ON.US,D,20120918,000000,6.79,6.88,6.75,6.875,5788971,0
+ON.US,D,20120919,000000,6.88,6.94,6.8,6.855,5828436,0
+ON.US,D,20120920,000000,6.77,6.86,6.69,6.73,8674334,0
+ON.US,D,20120921,000000,6.74,6.81,6.54,6.54,5200071,0
+ON.US,D,20120924,000000,6.48,6.62,6.46,6.615,5288232,0
+ON.US,D,20120925,000000,6.61,6.685,6.07,6.1,14047702,0
+ON.US,D,20120926,000000,6.05,6.18,6,6.125,9605602,0
+ON.US,D,20120927,000000,6.14,6.26,6.06,6.19,7526186,0
+ON.US,D,20120928,000000,6.19,6.19,6.06,6.175,11858917,0
+ON.US,D,20121001,000000,6.19,6.26,6.09,6.125,6523213,0
+ON.US,D,20121002,000000,6.37,6.4,6.12,6.21,9280973,0
+ON.US,D,20121003,000000,6.21,6.29,6.125,6.175,9894266,0
+ON.US,D,20121004,000000,6.25,6.25,6.11,6.15,9274125,0
+ON.US,D,20121005,000000,6.21,6.26,6.13,6.16,4653681,0
+ON.US,D,20121008,000000,6.12,6.2,6.05,6.16,4370482,0
+ON.US,D,20121009,000000,6.12,6.15,5.96,6.045,6337584,0
+ON.US,D,20121010,000000,6.04,6.07,5.845,5.87,7115156,0
+ON.US,D,20121011,000000,5.9,6,5.88,5.95,5321277,0
+ON.US,D,20121012,000000,5.93,6,5.84,5.86,5007631,0
+ON.US,D,20121015,000000,5.86,6.05,5.86,6.03,5136968,0
+ON.US,D,20121016,000000,6.04,6.3,6.02,6.26,8981565,0
+ON.US,D,20121017,000000,6.26,6.3,6.15,6.275,7227921,0
+ON.US,D,20121018,000000,6.3,6.34,6.18,6.26,5229017,0
+ON.US,D,20121019,000000,6.26,6.26,5.99,6.03,9428744,0
+ON.US,D,20121022,000000,5.97,6.13,5.93,6.05,9343425,0
+ON.US,D,20121023,000000,5.97,6.12,5.95,6.12,7433794,0
+ON.US,D,20121024,000000,6.17,6.19,5.9,5.9137,4203611,0
+ON.US,D,20121025,000000,5.94,6.05,5.92,6.02,4383834,0
+ON.US,D,20121026,000000,6.04,6.16,5.968,6.15,6374203,0
+ON.US,D,20121031,000000,6.13,6.2,6.08,6.15,4236588,0
+ON.US,D,20121101,000000,6.16,6.37,6.12,6.26,11099617,0
+ON.US,D,20121102,000000,6.2,6.46,6.01,6.1002,12294240,0
+ON.US,D,20121105,000000,6.13,6.495,6.09,6.46,11840749,0
+ON.US,D,20121106,000000,6.47,6.665,6.4317,6.56,10819103,0
+ON.US,D,20121107,000000,6.46,6.52,6.25,6.26,6768912,0
+ON.US,D,20121108,000000,6.26,6.32,6.15,6.17,2899260,0
+ON.US,D,20121109,000000,6.15,6.29,6.11,6.16,4650835,0
+ON.US,D,20121112,000000,6.18,6.27,6.065,6.2,4408511,0
+ON.US,D,20121113,000000,6.16,6.25,6.1,6.15,5990623,0
+ON.US,D,20121114,000000,6.15,6.2399,5.91,5.94,5115020,0
+ON.US,D,20121115,000000,5.95,6,5.74,5.87,7178759,0
+ON.US,D,20121116,000000,5.88,5.91,5.7,5.82,5280300,0
+ON.US,D,20121119,000000,5.88,6.075,5.88,5.93,4566807,0
+ON.US,D,20121120,000000,5.95,5.995,5.83,5.94,10427034,0
+ON.US,D,20121121,000000,5.97,5.98,5.87,5.96,4354421,0
+ON.US,D,20121123,000000,6.03,6.21,5.99,6.17,3479882,0
+ON.US,D,20121126,000000,6.18,6.31,6.16,6.22,3478522,0
+ON.US,D,20121127,000000,6.19,6.54,6.11,6.44,10213654,0
+ON.US,D,20121128,000000,6.37,6.66,6.26,6.61,12743057,0
+ON.US,D,20121129,000000,6.67,6.81,6.64,6.75,10329587,0
+ON.US,D,20121130,000000,6.7,6.75,6.54,6.61,11754218,0
+ON.US,D,20121203,000000,6.73,6.73,6.6,6.62,7073305,0
+ON.US,D,20121204,000000,6.63,6.74,6.58,6.71,5069848,0
+ON.US,D,20121205,000000,6.71,6.77,6.59,6.7,3482585,0
+ON.US,D,20121206,000000,6.67,6.78,6.6615,6.71,3095300,0
+ON.US,D,20121207,000000,6.71,6.74,6.57,6.72,4571941,0
+ON.US,D,20121210,000000,6.7,6.85,6.66,6.77,6505522,0
+ON.US,D,20121211,000000,6.82,6.98,6.76,6.96,6882404,0
+ON.US,D,20121212,000000,6.98,6.995,6.875,6.92,6290579,0
+ON.US,D,20121213,000000,6.92,7.02,6.84,6.88,5402170,0
+ON.US,D,20121214,000000,6.89,6.99,6.85,6.92,5636265,0
+ON.US,D,20121217,000000,7.05,7.06,6.97,6.98,8252271,0
+ON.US,D,20121218,000000,7.01,7.08,6.97,7.06,9819099,0
+ON.US,D,20121219,000000,7.07,7.11,6.98,7,9238877,0
+ON.US,D,20121220,000000,7.02,7.02,6.84,6.95,6180462,0
+ON.US,D,20121221,000000,6.85,6.88,6.68,6.84,4967804,0
+ON.US,D,20121224,000000,6.86,6.86,6.74,6.8,1622150,0
+ON.US,D,20121226,000000,6.84,6.94,6.76,6.89,3858581,0
+ON.US,D,20121227,000000,6.87,6.93,6.78,6.86,2832584,0
+ON.US,D,20121228,000000,6.8,6.955,6.8,6.85,2585233,0
+ON.US,D,20121231,000000,6.83,7.065,6.8,7.05,4045750,0
+ON.US,D,20130102,000000,7.25,7.39,7.22,7.37,7735133,0
+ON.US,D,20130103,000000,7.26,7.44,7.26,7.31,9040575,0
+ON.US,D,20130104,000000,7.3,7.48,7.25,7.42,9765322,0
+ON.US,D,20130107,000000,7.44,7.5,7.3,7.33,13035592,0
+ON.US,D,20130108,000000,7.28,7.37,7.195,7.34,10778837,0
+ON.US,D,20130109,000000,7.31,7.59,7.31,7.45,8092936,0
+ON.US,D,20130110,000000,7.53,7.65,7.5,7.63,10814522,0
+ON.US,D,20130111,000000,7.64,7.77,7.57,7.71,7951442,0
+ON.US,D,20130114,000000,7.66,7.71,7.62,7.66,4383867,0
+ON.US,D,20130115,000000,7.61,7.67,7.55,7.6,4030908,0
+ON.US,D,20130116,000000,7.6,7.77,7.5201,7.75,6756368,0
+ON.US,D,20130117,000000,7.84,7.95,7.75,7.83,7237112,0
+ON.US,D,20130118,000000,7.76,7.82,7.71,7.75,5181636,0
+ON.US,D,20130122,000000,7.74,7.77,7.65,7.77,6728476,0
+ON.US,D,20130123,000000,7.78,7.88,7.73,7.84,3713787,0
+ON.US,D,20130124,000000,7.75,7.99,7.675,7.71,8644623,0
+ON.US,D,20130125,000000,7.79,7.895,7.72,7.8,5680253,0
+ON.US,D,20130128,000000,7.82,7.965,7.78,7.92,5348724,0
+ON.US,D,20130129,000000,7.87,7.91,7.765,7.8,4294157,0
+ON.US,D,20130130,000000,7.85,8.065,7.82,7.87,9300062,0
+ON.US,D,20130131,000000,7.82,7.91,7.76,7.855,4149488,0
+ON.US,D,20130201,000000,8.02,8.21,7.98,8.15,10972730,0
+ON.US,D,20130204,000000,8.05,8.2,8.03,8.03,5164789,0
+ON.US,D,20130205,000000,8.12,8.18,8.06,8.14,3174094,0
+ON.US,D,20130206,000000,8.14,8.2,8.03,8.19,7618480,0
+ON.US,D,20130207,000000,8.05,8.26,8.04,8.11,12340660,0
+ON.US,D,20130208,000000,8.21,8.43,8.19,8.38,7324705,0
+ON.US,D,20130211,000000,8.38,8.57,8.37,8.55,11551678,0
+ON.US,D,20130212,000000,8.55,8.68,8.52,8.65,7448978,0
+ON.US,D,20130213,000000,8.68,8.685,8.455,8.49,10866173,0
+ON.US,D,20130214,000000,8.47,8.69,8.45,8.68,6683773,0
+ON.US,D,20130215,000000,8.69,8.71,8.35,8.45,8320637,0
+ON.US,D,20130219,000000,8.51,8.62,8.38,8.45,11275961,0
+ON.US,D,20130220,000000,8.44,8.45,8.12,8.15,7727939,0
+ON.US,D,20130221,000000,8.14,8.15,7.85,7.97,8046374,0
+ON.US,D,20130222,000000,8.04,8.27,8.04,8.1,7860634,0
+ON.US,D,20130225,000000,8.12,8.2199,7.93,7.93,4967532,0
+ON.US,D,20130226,000000,8.01,8.08,7.77,7.95,7922082,0
+ON.US,D,20130227,000000,7.91,8.1,7.79,8.02,6290321,0
+ON.US,D,20130228,000000,7.96,8.16,7.9499,8.005,4428555,0
+ON.US,D,20130301,000000,7.95,7.975,7.735,7.88,7052842,0
+ON.US,D,20130304,000000,7.81,7.94,7.76,7.87,4649892,0
+ON.US,D,20130305,000000,7.93,8.02,7.889,8.01,7141157,0
+ON.US,D,20130306,000000,8.01,8.15,8,8.1,7631928,0
+ON.US,D,20130307,000000,8.13,8.24,8.08,8.12,14754105,0
+ON.US,D,20130308,000000,8.14,8.2,8.07,8.08,6309895,0
+ON.US,D,20130311,000000,8.03,8.19,7.98,8.16,6040095,0
+ON.US,D,20130312,000000,8.18,8.3,8.13,8.2,5232921,0
+ON.US,D,20130313,000000,8.19,8.27,8.14,8.19,6337600,0
+ON.US,D,20130314,000000,8.21,8.37,8.21,8.32,5393595,0
+ON.US,D,20130315,000000,8.3,8.32,8.07,8.1,5613452,0
+ON.US,D,20130318,000000,8.19,8.305,8.03,8.19,11590358,0
+ON.US,D,20130319,000000,8.23,8.27,8.05,8.2,6041579,0
+ON.US,D,20130320,000000,8.26,8.455,8.26,8.45,8899732,0
+ON.US,D,20130321,000000,8.35,8.42,8.2,8.21,3803205,0
+ON.US,D,20130322,000000,8.21,8.27,8.03,8.08,8395975,0
+ON.US,D,20130325,000000,8.29,8.35,8.1,8.19,10083489,0
+ON.US,D,20130326,000000,8.31,8.36,8.22,8.31,9275834,0
+ON.US,D,20130327,000000,8.22,8.29,8.09,8.26,6197376,0
+ON.US,D,20130328,000000,8.26,8.295,8.21,8.275,7620301,0
+ON.US,D,20130401,000000,8.25,8.27,8.02,8.1,9893356,0
+ON.US,D,20130402,000000,8.1,8.14,7.76,7.8,11100122,0
+ON.US,D,20130403,000000,7.76,7.86,7.615,7.75,8769325,0
+ON.US,D,20130404,000000,7.74,7.88,7.68,7.84,6014392,0
+ON.US,D,20130405,000000,7.72,7.87,7.63,7.84,5028265,0
+ON.US,D,20130408,000000,7.84,8.2,7.815,8.18,9424655,0
+ON.US,D,20130409,000000,8.17,8.41,8.11,8.37,9589829,0
+ON.US,D,20130410,000000,8.39,8.62,8.36,8.58,10068162,0
+ON.US,D,20130411,000000,8.5,8.59,8.38,8.5,8320259,0
+ON.US,D,20130412,000000,8.47,8.47,8.28,8.4,5754425,0
+ON.US,D,20130415,000000,8.28,8.37,8.16,8.19,7237456,0
+ON.US,D,20130416,000000,8.27,8.38,8.16,8.355,7694380,0
+ON.US,D,20130417,000000,8.08,8.14,7.8,7.88,16363066,0
+ON.US,D,20130418,000000,8.02,8.045,7.35,7.4,20004172,0
+ON.US,D,20130419,000000,7.46,7.46,7.18,7.27,9704594,0
+ON.US,D,20130422,000000,7.3299,7.49,7.195,7.42,6201915,0
+ON.US,D,20130423,000000,7.5,7.59,7.4,7.52,5765649,0
+ON.US,D,20130424,000000,7.4,7.57,7.4,7.53,4275602,0
+ON.US,D,20130425,000000,7.57,7.75,7.51,7.73,4901578,0
+ON.US,D,20130426,000000,7.71,7.875,7.51,7.53,4039304,0
+ON.US,D,20130429,000000,7.58,7.72,7.53,7.65,3300478,0
+ON.US,D,20130430,000000,7.73,7.86,7.51,7.86,6511359,0
+ON.US,D,20130501,000000,7.83,7.86,7.735,7.8,6632014,0
+ON.US,D,20130502,000000,7.74,7.97,7.71,7.91,7518754,0
+ON.US,D,20130503,000000,8.06,8.18,7.76,8.02,10093277,0
+ON.US,D,20130506,000000,8,8.24,7.965,8.1,5337943,0
+ON.US,D,20130507,000000,8.13,8.15,7.975,8.08,4169278,0
+ON.US,D,20130508,000000,8.06,8.11,7.86,7.95,10841852,0
+ON.US,D,20130509,000000,7.99,8.05,7.84,7.87,10658033,0
+ON.US,D,20130510,000000,7.94,8.01,7.84,7.97,4241427,0
+ON.US,D,20130513,000000,7.98,8.04,7.87,8.02,5270692,0
+ON.US,D,20130514,000000,8,8.07,7.95,8.03,3413212,0
+ON.US,D,20130515,000000,8.04,8.18,8.028,8.13,2903292,0
+ON.US,D,20130516,000000,8.14,8.24,8.0204,8.06,2927992,0
+ON.US,D,20130517,000000,8.15,8.34,8.1,8.27,4125143,0
+ON.US,D,20130520,000000,8.22,8.345,8.19,8.27,2438705,0
+ON.US,D,20130521,000000,8.25,8.35,8.2,8.3,4184564,0
+ON.US,D,20130522,000000,8.26,8.39,7.97,8.08,6401943,0
+ON.US,D,20130523,000000,7.98,8.01,7.69,7.88,9856890,0
+ON.US,D,20130524,000000,7.87,7.97,7.74,7.85,5294539,0
+ON.US,D,20130528,000000,7.95,8,7.9,7.98,3016084,0
+ON.US,D,20130529,000000,7.98,8.26,7.87,8.22,8018489,0
+ON.US,D,20130530,000000,8.25,8.63,8.12,8.51,11695625,0
+ON.US,D,20130531,000000,8.45,8.67,8.34,8.56,13106615,0
+ON.US,D,20130603,000000,8.56,8.66,8.36,8.49,13248305,0
+ON.US,D,20130604,000000,8.59,8.73,8.47,8.51,10139548,0
+ON.US,D,20130605,000000,8.41,8.47,8.2,8.25,7456592,0
+ON.US,D,20130606,000000,8.21,8.31,8,8.14,6592986,0
+ON.US,D,20130607,000000,8.16,8.28,8.11,8.2,2808640,0
+ON.US,D,20130610,000000,8.17,8.33,8.17,8.28,4124506,0
+ON.US,D,20130611,000000,8.21,8.21,7.94,7.99,7063192,0
+ON.US,D,20130612,000000,8,8.1,7.85,7.87,6125075,0
+ON.US,D,20130613,000000,7.88,8.18,7.82,8.18,7379595,0
+ON.US,D,20130614,000000,8.14,8.22,8.01,8.14,5559529,0
+ON.US,D,20130617,000000,8.19,8.35,8.18,8.29,4635775,0
+ON.US,D,20130618,000000,8.34,8.395,8.25,8.27,6779559,0
+ON.US,D,20130619,000000,8.25,8.34,8.22,8.23,3615584,0
+ON.US,D,20130620,000000,8.1,8.13,7.89,7.99,7967165,0
+ON.US,D,20130621,000000,8,8.06,7.76,7.82,6184945,0
+ON.US,D,20130624,000000,7.68,7.7825,7.58,7.74,8112031,0
+ON.US,D,20130625,000000,7.83,7.965,7.67,7.74,5954023,0
+ON.US,D,20130626,000000,7.79,7.89,7.64,7.755,5969965,0
+ON.US,D,20130627,000000,7.79,8.15,7.79,7.98,6949137,0
+ON.US,D,20130628,000000,7.9,8.13,7.85,8.08,13387525,0
+ON.US,D,20130701,000000,8.16,8.21,8.02,8.09,4701348,0
+ON.US,D,20130702,000000,8.11,8.23,8.04,8.1,4910386,0
+ON.US,D,20130703,000000,8.09,8.14,8.01,8.08,1471240,0
+ON.US,D,20130705,000000,8.14,8.38,8.11,8.38,3518585,0
+ON.US,D,20130708,000000,8.31,8.35,7.855,7.94,6532387,0
+ON.US,D,20130709,000000,7.95,8.21,7.93,8.15,5254841,0
+ON.US,D,20130710,000000,8.18,8.24,8.11,8.16,4816676,0
+ON.US,D,20130711,000000,8.02,8.23,8.02,8.21,3802051,0
+ON.US,D,20130712,000000,8.24,8.275,8.115,8.22,2991127,0
+ON.US,D,20130715,000000,8.21,8.27,8.09,8.23,3431821,0
+ON.US,D,20130716,000000,8.26,8.34,8.18,8.2,3284659,0
+ON.US,D,20130717,000000,8.25,8.32,8.12,8.31,3713064,0
+ON.US,D,20130718,000000,8.18,8.21,7.9,7.95,9116754,0
+ON.US,D,20130719,000000,7.89,7.97,7.83,7.965,5095498,0
+ON.US,D,20130722,000000,7.99,8.1,7.92,8.06,2653662,0
+ON.US,D,20130723,000000,8.14,8.16,8.07,8.12,5080422,0
+ON.US,D,20130724,000000,8.23,8.24,8,8.04,3145574,0
+ON.US,D,20130725,000000,8.05,8.14,7.99,8.14,3265514,0
+ON.US,D,20130726,000000,8.06,8.08,7.94,7.98,3635020,0
+ON.US,D,20130729,000000,7.92,8.11,7.9,8.1,4231209,0
+ON.US,D,20130730,000000,8.15,8.24,8.06,8.14,4658541,0
+ON.US,D,20130731,000000,8.16,8.3,8.115,8.245,6916677,0
+ON.US,D,20130801,000000,8.3,8.5,8.26,8.44,11280961,0
+ON.US,D,20130802,000000,7.75,8,7.51,7.6,20624325,0
+ON.US,D,20130805,000000,7.55,7.65,7.52,7.58,6109250,0
+ON.US,D,20130806,000000,7.54,7.59,7.4,7.5,5657508,0
+ON.US,D,20130807,000000,7.44,7.52,7.36,7.5,4579580,0
+ON.US,D,20130808,000000,7.53,7.6,7.43,7.43,4067986,0
+ON.US,D,20130809,000000,7.44,7.46,7.35,7.44,3875078,0
+ON.US,D,20130812,000000,7.42,7.57,7.35,7.49,3453841,0
+ON.US,D,20130813,000000,7.46,7.535,7.32,7.5,6886194,0
+ON.US,D,20130814,000000,7.51,7.51,7.38,7.42,3169873,0
+ON.US,D,20130815,000000,7.35,7.43,7.24,7.25,4864778,0
+ON.US,D,20130816,000000,7.16,7.37,7.16,7.3,3505349,0
+ON.US,D,20130819,000000,7.31,7.36,7.17,7.2,2649660,0
+ON.US,D,20130820,000000,7.2,7.335,7.2,7.29,2303508,0
+ON.US,D,20130821,000000,7.27,7.34,7.21,7.3,3098819,0
+ON.US,D,20130822,000000,7.31,7.42,7.2,7.35,2647653,0
+ON.US,D,20130823,000000,7.36,7.428,7.28,7.36,2223712,0
+ON.US,D,20130826,000000,7.38,7.475,7.34,7.38,2189597,0
+ON.US,D,20130827,000000,7.3,7.345,7.21,7.28,4043380,0
+ON.US,D,20130828,000000,7.28,7.36,7.21,7.23,4329343,0
+ON.US,D,20130829,000000,7.22,7.375,7.21,7.31,3346777,0
+ON.US,D,20130830,000000,7.3,7.35,7.19,7.24,3650775,0
+ON.US,D,20130903,000000,7.31,7.42,7.26,7.3,3100956,0
+ON.US,D,20130904,000000,7.3,7.5,7.3,7.42,3851000,0
+ON.US,D,20130905,000000,7.5,7.52,7.41,7.49,2973828,0
+ON.US,D,20130906,000000,7.52,7.55,7.38,7.51,2712140,0
+ON.US,D,20130909,000000,7.56,7.6,7.47,7.57,2814010,0
+ON.US,D,20130910,000000,7.6,7.69,7.55,7.62,7110464,0
+ON.US,D,20130911,000000,7.56,7.64,7.53,7.575,3012252,0
+ON.US,D,20130912,000000,7.56,7.64,7.49,7.59,2464981,0
+ON.US,D,20130913,000000,7.6,7.64,7.34,7.42,14933272,0
+ON.US,D,20130916,000000,7.49,7.53,7.42,7.47,3291129,0
+ON.US,D,20130917,000000,7.48,7.55,7.42,7.51,3066099,0
+ON.US,D,20130918,000000,7.5,7.56,7.42,7.53,3069735,0
+ON.US,D,20130919,000000,7.55,7.58,7.42,7.49,2859919,0
+ON.US,D,20130920,000000,7.49,7.51,7.31,7.34,8393052,0
+ON.US,D,20130923,000000,7.36,7.38,7.21,7.3,4035178,0
+ON.US,D,20130924,000000,7.33,7.45,7.24,7.41,4136788,0
+ON.US,D,20130925,000000,7.41,7.45,7.28,7.38,7668600,0
+ON.US,D,20130926,000000,7.4,7.45,7.25,7.33,5508090,0
+ON.US,D,20130927,000000,7.29,7.36,7.27,7.28,3741100,0
+ON.US,D,20130930,000000,7.18,7.35,7.16,7.31,4229700,0
+ON.US,D,20131001,000000,7.3,7.44,7.28,7.36,5587800,0
+ON.US,D,20131002,000000,7.32,7.37,7.21,7.32,6822840,0
+ON.US,D,20131003,000000,7.31,7.33,7.08,7.18,8981497,0
+ON.US,D,20131004,000000,7.19,7.28,7.16,7.26,2670010,0
+ON.US,D,20131007,000000,7.16,7.26,7.09,7.13,8627200,0
+ON.US,D,20131008,000000,7.13,7.16,6.94,6.99,7921700,0
+ON.US,D,20131009,000000,7.01,7.03,6.82,6.83,14264700,0
+ON.US,D,20131010,000000,6.88,7.05,6.88,7,10730900,0
+ON.US,D,20131011,000000,7,7.2,6.98,7.18,5368400,0
+ON.US,D,20131014,000000,7.14,7.28,7.07,7.24,4044900,0
+ON.US,D,20131015,000000,7.24,7.28,7.03,7.07,8743300,0
+ON.US,D,20131016,000000,7.08,7.18,7.06,7.11,5703900,0
+ON.US,D,20131017,000000,7.07,7.15,7,7.12,7418800,0
+ON.US,D,20131018,000000,7.16,7.18,7.1,7.16,3355300,0
+ON.US,D,20131021,000000,7.15,7.21,7.05,7.09,7709700,0
+ON.US,D,20131022,000000,7.09,7.14,7.03,7.04,9254200,0
+ON.US,D,20131023,000000,6.97,7.04,6.88,6.97,8118200,0
+ON.US,D,20131024,000000,6.98,7.06,6.86,6.87,10066073,0
+ON.US,D,20131025,000000,6.87,6.99,6.87,6.94,6164951,0
+ON.US,D,20131028,000000,6.92,6.99,6.9,6.99,5406646,0
+ON.US,D,20131029,000000,7,7.06,6.91,6.99,10384200,0
+ON.US,D,20131030,000000,7,7.06,6.95,6.99,6016800,0
+ON.US,D,20131031,000000,7.03,7.1,6.8,7.055,11651346,0
+ON.US,D,20131101,000000,7.25,7.84,7.21,7.52,14669400,0
+ON.US,D,20131104,000000,7.53,7.6,7.36,7.36,5816552,0
+ON.US,D,20131105,000000,7.35,7.48,7.3,7.32,6434800,0
+ON.US,D,20131106,000000,7.35,7.4,7.21,7.22,5968220,0
+ON.US,D,20131107,000000,7.27,7.31,7.07,7.11,5211800,0
+ON.US,D,20131108,000000,7.12,7.16,6.95,7.14,8829076,0
+ON.US,D,20131111,000000,7.16,7.2,7.05,7.08,5042200,0
+ON.US,D,20131112,000000,7.07,7.18,7.05,7.17,3607900,0
+ON.US,D,20131113,000000,7.11,7.3,7.11,7.25,4186900,0
+ON.US,D,20131114,000000,7.21,7.26,7.16,7.21,3166593,0
+ON.US,D,20131115,000000,7.24,7.25,7.08,7.1,4325026,0
+ON.US,D,20131118,000000,6.99,7.09,6.93,6.98,8951500,0
+ON.US,D,20131119,000000,6.96,7.03,6.86,6.87,5350200,0
+ON.US,D,20131120,000000,6.86,6.96,6.82,6.86,5819300,0
+ON.US,D,20131121,000000,6.9,7.01,6.86,6.98,5170910,0
+ON.US,D,20131122,000000,6.98,7.04,6.93,6.95,4583000,0
+ON.US,D,20131125,000000,6.96,7.03,6.88,6.99,3151438,0
+ON.US,D,20131126,000000,6.94,7.12,6.94,7.05,3557300,0
+ON.US,D,20131127,000000,7.03,7.105,7.03,7.08,2220197,0
+ON.US,D,20131129,000000,7.09,7.15,7.05,7.09,1043796,0
+ON.US,D,20131202,000000,7.08,7.129,7.02,7.04,2152777,0
+ON.US,D,20131203,000000,7.04,7.31,7.04,7.26,11249000,0
+ON.US,D,20131204,000000,7.22,7.46,7.21,7.4,9679900,0
+ON.US,D,20131205,000000,7.47,7.57,7.39,7.45,6211900,0
+ON.US,D,20131206,000000,7.52,7.64,7.46,7.51,5433400,0
+ON.US,D,20131209,000000,7.44,7.6,7.44,7.48,3377200,0
+ON.US,D,20131210,000000,7.48,7.53,7.42,7.48,2991500,0
+ON.US,D,20131211,000000,7.48,7.6,7.44,7.5,6842641,0
+ON.US,D,20131212,000000,7.49,7.56,7.39,7.45,4759000,0
+ON.US,D,20131213,000000,7.48,7.49,7.32,7.44,4318900,0
+ON.US,D,20131216,000000,7.44,7.67,7.43,7.61,5137600,0
+ON.US,D,20131217,000000,7.6,7.68,7.57,7.67,2862800,0
+ON.US,D,20131218,000000,7.67,7.76,7.58,7.75,3286846,0
+ON.US,D,20131219,000000,7.75,7.95,7.67,7.79,9679335,0
+ON.US,D,20131220,000000,7.78,7.87,7.72,7.85,4470600,0
+ON.US,D,20131223,000000,7.89,8.05,7.85,7.95,4054000,0
+ON.US,D,20131224,000000,7.98,8.12,7.91,8.09,2679550,0
+ON.US,D,20131226,000000,8.12,8.18,8.09,8.14,3747800,0
+ON.US,D,20131227,000000,8.16,8.28,8.12,8.24,3240260,0
+ON.US,D,20131230,000000,8.24,8.3,8.19,8.26,2562200,0
+ON.US,D,20131231,000000,8.25,8.35,8.2,8.24,3112400,0
+ON.US,D,20140102,000000,8,8.02,7.82,8.01,11104645,0
+ON.US,D,20140103,000000,8.01,8.1,7.95,8.05,4825688,0
+ON.US,D,20140106,000000,8.05,8.08,7.97,8.03,3523009,0
+ON.US,D,20140107,000000,8.04,8.19,7.97,8.1,11341100,0
+ON.US,D,20140108,000000,8.18,8.64,8.13,8.54,18823900,0
+ON.US,D,20140109,000000,8.58,8.64,8.4,8.48,6067900,0
+ON.US,D,20140110,000000,8.49,8.71,8.48,8.61,7814130,0
+ON.US,D,20140113,000000,8.75,8.75,8.61,8.64,9220000,0
+ON.US,D,20140114,000000,8.88,8.97,8.75,8.795,14206486,0
+ON.US,D,20140115,000000,8.84,8.92,8.8,8.86,7294300,0
+ON.US,D,20140116,000000,8.85,8.89,8.73,8.86,4993200,0
+ON.US,D,20140117,000000,8.96,8.96,8.75,8.79,4588100,0
+ON.US,D,20140121,000000,8.88,8.89,8.76,8.83,3728690,0
+ON.US,D,20140122,000000,8.82,8.9,8.8,8.85,8658067,0
+ON.US,D,20140123,000000,8.8,8.85,8.68,8.71,7085100,0
+ON.US,D,20140124,000000,8.7,8.76,8.4,8.42,7528100,0
+ON.US,D,20140127,000000,8.41,8.52,8.31,8.41,5663100,0
+ON.US,D,20140128,000000,8.39,8.48,8.35,8.45,4155700,0
+ON.US,D,20140129,000000,8.4,8.6,8.39,8.41,5950988,0
+ON.US,D,20140130,000000,8.48,8.56,8.41,8.55,3446730,0
+ON.US,D,20140131,000000,8.47,8.58,8.33,8.36,5289700,0
+ON.US,D,20140203,000000,8.37,8.39,8.02,8.07,4940284,0
+ON.US,D,20140204,000000,8.1,8.3,8.03,8.21,4825710,0
+ON.US,D,20140205,000000,8.15,8.19,8.03,8.11,2621156,0
+ON.US,D,20140206,000000,8.14,8.38,8.08,8.32,8878762,0
+ON.US,D,20140207,000000,9.05,9.27,8.92,9.035,29480728,0
+ON.US,D,20140210,000000,8.87,9.11,8.845,8.88,9198927,0
+ON.US,D,20140211,000000,8.87,9.03,8.76,8.97,9451731,0
+ON.US,D,20140212,000000,9.02,9.02,8.87,8.94,7213520,0
+ON.US,D,20140213,000000,8.93,9.38,8.91,9.28,9759249,0
+ON.US,D,20140214,000000,9.32,9.43,9.28,9.42,7216707,0
+ON.US,D,20140218,000000,9.45,9.47,9.35,9.45,7557697,0
+ON.US,D,20140219,000000,9.49,9.555,9.37,9.46,7211537,0
+ON.US,D,20140220,000000,9.48,9.57,9.41,9.47,6590115,0
+ON.US,D,20140221,000000,9.67,9.67,9.295,9.38,8447860,0
+ON.US,D,20140224,000000,9.4,9.54,9.37,9.42,4503070,0
+ON.US,D,20140225,000000,9.41,9.47,9.21,9.31,4958641,0
+ON.US,D,20140226,000000,9.32,9.5,9.32,9.44,3624371,0
+ON.US,D,20140227,000000,9.4,9.41,9.23,9.3,4523164,0
+ON.US,D,20140228,000000,9.3,9.53,9.26,9.34,5496951,0
+ON.US,D,20140303,000000,9.25,9.38,9.12,9.35,3577081,0
+ON.US,D,20140304,000000,9.47,9.61,9.44,9.6,4207853,0
+ON.US,D,20140305,000000,9.62,9.72,9.545,9.64,4537657,0
+ON.US,D,20140306,000000,9.665,9.74,9.585,9.7,5078867,0
+ON.US,D,20140307,000000,9.64,9.75,9.62,9.68,5282411,0
+ON.US,D,20140310,000000,9.66,9.71,9.42,9.53,5893515,0
+ON.US,D,20140311,000000,9.55,9.6,9.35,9.4,4988930,0
+ON.US,D,20140312,000000,9.35,9.47,9.26,9.41,5840431,0
+ON.US,D,20140313,000000,9.45,9.51,9.16,9.2,3645272,0
+ON.US,D,20140314,000000,9.19,9.34,9.15,9.18,4391986,0
+ON.US,D,20140317,000000,9.21,9.33,9.2,9.26,4054467,0
+ON.US,D,20140318,000000,9.38,9.48,9.2799,9.45,5188035,0
+ON.US,D,20140319,000000,9.45,9.67,9.45,9.53,5360710,0
+ON.US,D,20140320,000000,9.51,9.6,9.41,9.45,11730155,0
+ON.US,D,20140321,000000,9.49,9.59,9.33,9.36,7116315,0
+ON.US,D,20140324,000000,9.4,9.46,9.26,9.39,13407233,0
+ON.US,D,20140325,000000,9.43,9.45,9.18,9.27,8484242,0
+ON.US,D,20140326,000000,9.31,9.4,9.12,9.15,5469600,0
+ON.US,D,20140327,000000,9.15,9.305,9.05,9.11,5852827,0
+ON.US,D,20140328,000000,9.12,9.3,9.11,9.19,4044411,0
+ON.US,D,20140331,000000,9.26,9.43,9.24,9.4,5629550,0
+ON.US,D,20140401,000000,9.43,9.46,9.36,9.45,9476827,0
+ON.US,D,20140402,000000,9.43,9.58,9.42,9.5,12677859,0
+ON.US,D,20140403,000000,9.72,9.935,9.66,9.75,20924627,0
+ON.US,D,20140404,000000,9.78,9.84,9.41,9.51,15322581,0
+ON.US,D,20140407,000000,9.46,9.68,9.42,9.58,7682516,0
+ON.US,D,20140408,000000,9.8,9.93,9.71,9.89,10444034,0
+ON.US,D,20140409,000000,9.9,10,9.81,10,7182695,0
+ON.US,D,20140410,000000,9.95,10.07,9.68,9.69,9780493,0
+ON.US,D,20140411,000000,9.65,9.79,9.55,9.58,6731627,0
+ON.US,D,20140414,000000,9.67,9.71,9.45,9.56,4942832,0
+ON.US,D,20140415,000000,9.56,9.76,9.475,9.71,5374131,0
+ON.US,D,20140416,000000,9.85,9.85,9.21,9.51,10563805,0
+ON.US,D,20140417,000000,9.45,9.64,9.32,9.56,7734008,0
+ON.US,D,20140421,000000,9.63,9.65,9.42,9.57,3679357,0
+ON.US,D,20140422,000000,9.57,9.75,9.55,9.7,5493733,0
+ON.US,D,20140423,000000,9.74,9.79,9.68,9.73,3988234,0
+ON.US,D,20140424,000000,9.81,9.81,9.58,9.77,2864503,0
+ON.US,D,20140425,000000,9.79,9.79,9.37,9.45,7941925,0
+ON.US,D,20140428,000000,9.56,9.578,9.13,9.27,4959478,0
+ON.US,D,20140429,000000,9.32,9.41,9.27,9.38,3557718,0
+ON.US,D,20140430,000000,9.38,9.44,9.25,9.41,5740569,0
+ON.US,D,20140501,000000,9.45,9.6,9.24,9.38,7918882,0
+ON.US,D,20140502,000000,8.87,9.03,8.4,8.88,23854506,0
+ON.US,D,20140505,000000,8.78,9.01,8.755,9,6579229,0
+ON.US,D,20140506,000000,8.77,9.11,8.77,8.95,6764522,0
+ON.US,D,20140507,000000,8.96,9.01,8.85,8.93,6301388,0
+ON.US,D,20140508,000000,8.91,9.21,8.84,8.85,11658311,0
+ON.US,D,20140509,000000,8.72,8.855,8.6,8.7,11017798,0
+ON.US,D,20140512,000000,8.72,8.84,8.6,8.78,12612917,0
+ON.US,D,20140513,000000,8.78,8.87,8.65,8.71,9717860,0
+ON.US,D,20140514,000000,8.56,8.65,8.47,8.54,9652802,0
+ON.US,D,20140515,000000,8.53,8.55,8.22,8.43,10265710,0
+ON.US,D,20140516,000000,8.48,8.561,8.4,8.45,6255636,0
+ON.US,D,20140519,000000,8.45,8.64,8.4,8.57,5080726,0
+ON.US,D,20140520,000000,8.57,8.605,8.38,8.42,6929896,0
+ON.US,D,20140521,000000,8.55,8.6,8.36,8.45,4751440,0
+ON.US,D,20140522,000000,8.46,8.57,8.4,8.51,6847223,0
+ON.US,D,20140523,000000,8.49,8.67,8.45,8.54,7245138,0
+ON.US,D,20140527,000000,8.6,8.79,8.54,8.73,7339793,0
+ON.US,D,20140528,000000,8.76,8.8,8.65,8.69,6197663,0
+ON.US,D,20140529,000000,8.72,8.83,8.69,8.7,6493471,0
+ON.US,D,20140530,000000,8.75,8.81,8.67,8.69,3938261,0
+ON.US,D,20140602,000000,8.76,8.82,8.52,8.66,4597664,0
+ON.US,D,20140603,000000,8.64,8.85,8.62,8.81,5375884,0
+ON.US,D,20140604,000000,8.82,8.98,8.79,8.96,6661219,0
+ON.US,D,20140605,000000,8.97,9.01,8.8,8.95,4831695,0
+ON.US,D,20140606,000000,9,9.07,8.9,8.92,2963149,0
+ON.US,D,20140609,000000,8.93,9.16,8.93,8.98,4916640,0
+ON.US,D,20140610,000000,9.2,9.32,8.95,9.06,14135700,0
+ON.US,D,20140611,000000,9.03,9.14,9.01,9.06,6830430,0
+ON.US,D,20140612,000000,9.07,9.17,8.88,8.97,5479492,0
+ON.US,D,20140613,000000,9.04,9.16,8.97,9.14,6579096,0
+ON.US,D,20140616,000000,9.16,9.16,8.97,8.98,5519259,0
+ON.US,D,20140617,000000,9.03,9.29,9.02,9.18,8364610,0
+ON.US,D,20140618,000000,9.17,9.19,8.98,9.05,6696713,0
+ON.US,D,20140619,000000,9.06,9.13,8.95,9.08,4669966,0
+ON.US,D,20140620,000000,9.1,9.19,9.05,9.13,4819603,0
+ON.US,D,20140623,000000,9.19,9.19,9.1,9.14,4678805,0
+ON.US,D,20140624,000000,9.13,9.16,8.95,8.95,8323252,0
+ON.US,D,20140625,000000,8.93,9.09,8.9,9.065,6392648,0
+ON.US,D,20140626,000000,9.08,9.1,8.9191,9.01,6604389,0
+ON.US,D,20140627,000000,9.02,9.12,9.01,9.09,7131059,0
+ON.US,D,20140630,000000,9.1,9.145,9.04,9.14,3453027,0
+ON.US,D,20140701,000000,9.19,9.415,9.165,9.27,7006699,0
+ON.US,D,20140702,000000,9.29,9.44,9.27,9.32,4633300,0
+ON.US,D,20140703,000000,9.36,9.405,9.32,9.38,3261968,0
+ON.US,D,20140707,000000,9.36,9.4,9.22,9.25,4329724,0
+ON.US,D,20140708,000000,9.23,9.27,9.06,9.19,7131088,0
+ON.US,D,20140709,000000,9.19,9.23,9.06,9.13,4053421,0
+ON.US,D,20140710,000000,9.05,9.2,8.95,9.11,3044363,0
+ON.US,D,20140711,000000,9.08,9.19,9.03,9.12,4070965,0
+ON.US,D,20140714,000000,9.19,9.19,9.05,9.05,3956643,0
+ON.US,D,20140715,000000,9.19,9.19,9.02,9.11,3840780,0
+ON.US,D,20140716,000000,9.16,9.31,9.13,9.27,9309607,0
+ON.US,D,20140717,000000,9.26,9.27,9.03,9.04,6455000,0
+ON.US,D,20140718,000000,9.08,9.35,9.03,9.34,6973395,0
+ON.US,D,20140721,000000,9.3,9.535,9.26,9.44,6592311,0
+ON.US,D,20140722,000000,9.47,9.71,9.44,9.65,8800508,0
+ON.US,D,20140723,000000,9.66,9.66,9.085,9.09,15186800,0
+ON.US,D,20140724,000000,9.136,9.16,8.99,9.085,8332327,0
+ON.US,D,20140725,000000,9.03,9.15,8.63,8.66,9838441,0
+ON.US,D,20140728,000000,8.66,8.84,8.52,8.8,6947723,0
+ON.US,D,20140729,000000,8.8,8.84,8.67,8.69,4338790,0
+ON.US,D,20140730,000000,8.77,8.865,8.74,8.81,4779340,0
+ON.US,D,20140731,000000,8.73,8.8,8.56,8.56,7206992,0
+ON.US,D,20140801,000000,8.88,8.97,8.53,8.79,9765873,0
+ON.US,D,20140804,000000,8.79,8.88,8.52,8.53,7222945,0
+ON.US,D,20140805,000000,8.5,8.73,8.5,8.64,6692583,0
+ON.US,D,20140806,000000,8.62,8.7,8.535,8.67,4173361,0
+ON.US,D,20140807,000000,8.7,8.78,8.33,8.34,6619016,0
+ON.US,D,20140808,000000,8.34,8.51,8.32,8.46,6033644,0
+ON.US,D,20140811,000000,8.51,8.68,8.5,8.58,2777027,0
+ON.US,D,20140812,000000,8.55,8.75,8.45,8.615,4339340,0
+ON.US,D,20140813,000000,8.62,8.73,8.61,8.63,3414518,0
+ON.US,D,20140814,000000,8.67,8.76,8.64,8.7,4017071,0
+ON.US,D,20140815,000000,8.7,8.82,8.65,8.81,4002518,0
+ON.US,D,20140818,000000,8.85,8.95,8.74,8.92,4333103,0
+ON.US,D,20140819,000000,8.95,9.12,8.87,9.05,7660557,0
+ON.US,D,20140820,000000,9.11,9.25,9.05,9.2,6049627,0
+ON.US,D,20140821,000000,9.21,9.47,9.12,9.44,8360612,0
+ON.US,D,20140822,000000,9.41,9.61,9.36,9.47,5211755,0
+ON.US,D,20140825,000000,9.49,9.52,9.38,9.44,3637448,0
+ON.US,D,20140826,000000,9.5,9.62,9.48,9.525,6424423,0
+ON.US,D,20140827,000000,9.55,9.608,9.41,9.53,5210032,0
+ON.US,D,20140828,000000,9.51,9.66,9.43,9.66,4237279,0
+ON.US,D,20140829,000000,9.69,9.82,9.69,9.76,5929217,0
+ON.US,D,20140902,000000,9.81,9.82,9.72,9.79,5587926,0
+ON.US,D,20140903,000000,9.83,9.83,9.73,9.78,5392103,0
+ON.US,D,20140904,000000,9.8,9.93,9.8,9.88,6288968,0
+ON.US,D,20140905,000000,9.84,9.91,9.79,9.88,7199322,0
+ON.US,D,20140908,000000,9.85,9.94,9.835,9.91,6761587,0
+ON.US,D,20140909,000000,9.88,9.92,9.75,9.82,8313329,0
+ON.US,D,20140910,000000,9.6,9.76,9.53,9.69,14484753,0
+ON.US,D,20140911,000000,9.64,9.75,9.58,9.71,6527069,0
+ON.US,D,20140912,000000,9.72,9.76,9.59,9.64,5860496,0
+ON.US,D,20140915,000000,9.6,9.61,9.42,9.465,7777492,0
+ON.US,D,20140916,000000,9.46,9.68,9.39,9.66,8118576,0
+ON.US,D,20140917,000000,9.67,9.84,9.66,9.75,7915778,0
+ON.US,D,20140918,000000,9.81,9.9,9.76,9.84,3856182,0
+ON.US,D,20140919,000000,9.92,9.92,9.76,9.78,7950973,0
+ON.US,D,20140922,000000,9.73,9.73,9.56,9.6,7717190,0
+ON.US,D,20140923,000000,9.34,9.57,9.34,9.47,7546707,0
+ON.US,D,20140924,000000,9.66,9.66,9.48,9.55,5925317,0
+ON.US,D,20140925,000000,9.59,9.6,9.32,9.33,6064772,0
+ON.US,D,20140926,000000,9.39,9.41,9.29,9.32,3252033,0
+ON.US,D,20140929,000000,9.22,9.41,9.2,9.26,5151030,0
+ON.US,D,20140930,000000,9.25,9.26,8.88,8.94,10632298,0
+ON.US,D,20141001,000000,8.91,8.94,8.73,8.77,6451057,0
+ON.US,D,20141002,000000,8.76,8.86,8.63,8.8,6666337,0
+ON.US,D,20141003,000000,8.87,8.97,8.83,8.95,7060859,0
+ON.US,D,20141006,000000,8.95,9.22,8.79,8.8,4957029,0
+ON.US,D,20141007,000000,8.75,8.79,8.5,8.5,7330125,0
+ON.US,D,20141008,000000,8.51,8.69,8.33,8.68,5921531,0
+ON.US,D,20141009,000000,8.63,8.68,8.36,8.37,6765649,0
+ON.US,D,20141010,000000,8.07,8.07,7.48,7.48,16741977,0
+ON.US,D,20141013,000000,7.34,7.42,6.93,6.94,17334994,0
+ON.US,D,20141014,000000,7.08,7.18,6.88,6.97,16284603,0
+ON.US,D,20141015,000000,6.8,7.07,6.76,6.99,10661220,0
+ON.US,D,20141016,000000,6.88,7.27,6.87,7.19,13810931,0
+ON.US,D,20141017,000000,7.35,7.61,7.32,7.44,11932145,0
+ON.US,D,20141020,000000,7.39,7.56,7.32,7.48,5202308,0
+ON.US,D,20141021,000000,7.55,7.84,7.55,7.79,7889787,0
+ON.US,D,20141022,000000,7.85,7.95,7.72,7.72,8618354,0
+ON.US,D,20141023,000000,7.81,7.89,7.74,7.81,5095242,0
+ON.US,D,20141024,000000,7.79,8.025,7.72,7.95,7274705,0
+ON.US,D,20141027,000000,7.91,7.98,7.835,7.95,4082767,0
+ON.US,D,20141028,000000,8.04,8.17,8.01,8.16,4086431,0
+ON.US,D,20141029,000000,8.16,8.19,8.02,8.15,4799303,0
+ON.US,D,20141030,000000,8,8.13,7.85,8.01,14833600,0
+ON.US,D,20141031,000000,8.52,8.74,8.16,8.29,14030252,0
+ON.US,D,20141103,000000,8.43,8.43,8.1,8.17,8005305,0
+ON.US,D,20141104,000000,8.15,8.19,7.99,8.09,7203037,0
+ON.US,D,20141105,000000,8.06,8.24,8.02,8.21,6669672,0
+ON.US,D,20141106,000000,8.18,8.3,8.15,8.28,4552949,0
+ON.US,D,20141107,000000,8.25,8.3,8.14,8.25,6706589,0
+ON.US,D,20141110,000000,8.24,8.33,8.23,8.25,2531134,0
+ON.US,D,20141111,000000,8.23,8.33,8.21,8.275,6306032,0
+ON.US,D,20141112,000000,8.2,8.31,8.17,8.29,3111194,0
+ON.US,D,20141113,000000,8.29,8.38,8.18,8.19,2583113,0
+ON.US,D,20141114,000000,8.2,8.31,8.0849,8.285,1969451,0
+ON.US,D,20141117,000000,8.17,8.48,8.16,8.39,7551346,0
+ON.US,D,20141118,000000,8.41,8.55,8.38,8.52,4376509,0
+ON.US,D,20141119,000000,8.55,8.55,8.38,8.46,5218996,0
+ON.US,D,20141120,000000,8.3,8.56,8,8.46,3506643,0
+ON.US,D,20141121,000000,8.56,8.62,8.47,8.615,4162196,0
+ON.US,D,20141124,000000,8.6,8.84,8.59,8.82,4111345,0
+ON.US,D,20141125,000000,8.84,8.91,8.78,8.83,3493648,0
+ON.US,D,20141126,000000,8.8,9.09,8.8,9.08,3632165,0
+ON.US,D,20141128,000000,9.1,9.1,8.9899,9.03,1309659,0
+ON.US,D,20141201,000000,9.275,9.65,9.25,9.54,11436725,0
+ON.US,D,20141202,000000,9.53,9.66,9.38,9.45,6902706,0
+ON.US,D,20141203,000000,9.45,9.86,9.43,9.8,11974902,0
+ON.US,D,20141204,000000,9.84,10.005,9.785,9.84,10396436,0
+ON.US,D,20141205,000000,9.89,10.44,9.86,10.22,21150487,0
+ON.US,D,20141208,000000,10.08,10.18,9.89,10.01,8609585,0
+ON.US,D,20141209,000000,9.94,10.035,9.82,10.01,7513902,0
+ON.US,D,20141210,000000,10.15,10.15,9.7,9.73,6846919,0
+ON.US,D,20141211,000000,9.78,9.94,9.72,9.77,4156939,0
+ON.US,D,20141212,000000,9.75,9.83,9.64,9.65,4589788,0
+ON.US,D,20141215,000000,9.77,9.92,9.61,9.64,4159551,0
+ON.US,D,20141216,000000,9.55,9.86,9.54,9.565,4291229,0
+ON.US,D,20141217,000000,9.57,9.69,9.43,9.66,7556124,0
+ON.US,D,20141218,000000,9.86,10.05,9.76,10.04,7276839,0
+ON.US,D,20141219,000000,10.07,10.1,9.89,10.08,4400968,0
+ON.US,D,20141222,000000,10.06,10.29,10.04,10.21,3780373,0
+ON.US,D,20141223,000000,10.2,10.32,10.155,10.17,2993005,0
+ON.US,D,20141224,000000,10.19,10.24,10.114,10.22,1075334,0
+ON.US,D,20141226,000000,10.21,10.25,10.13,10.21,1313604,0
+ON.US,D,20141229,000000,10.2,10.23,10.12,10.2,1435464,0
+ON.US,D,20141230,000000,10.11,10.19,10.03,10.1,2322143,0
+ON.US,D,20141231,000000,10.14,10.27,10.1,10.13,2741626,0
+ON.US,D,20150102,000000,10.16,10.27,10.05,10.2,3009371,0
+ON.US,D,20150105,000000,10.18,10.2,9.89,9.93,3619334,0
+ON.US,D,20150106,000000,10.1,10.14,9.7,9.96,9144995,0
+ON.US,D,20150107,000000,10.05,10.23,10,10.12,5211477,0
+ON.US,D,20150108,000000,10.19,10.46,10.18,10.37,8890375,0
+ON.US,D,20150109,000000,10.38,10.49,10.18,10.355,4546631,0
+ON.US,D,20150112,000000,10.36,10.45,10.12,10.39,6298721,0
+ON.US,D,20150113,000000,10.46,10.6,10.01,10.08,6386942,0
+ON.US,D,20150114,000000,9.98,10.12,9.84,9.97,5547945,0
+ON.US,D,20150115,000000,10,10.13,9.67,9.68,5663983,0
+ON.US,D,20150116,000000,9.67,9.85,9.65,9.84,5302862,0
+ON.US,D,20150120,000000,9.9,10,9.82,9.96,3820104,0
+ON.US,D,20150121,000000,9.94,10.17,9.825,9.93,6994355,0
+ON.US,D,20150122,000000,9.96,10.16,9.78,10.13,6208081,0
+ON.US,D,20150123,000000,10.1,10.12,9.94,10.07,5618702,0
+ON.US,D,20150126,000000,10.07,10.28,9.96,10.16,5891855,0
+ON.US,D,20150127,000000,9.99,10.14,9.84,10.03,6339060,0
+ON.US,D,20150128,000000,10.15,10.27,10.055,10.095,5118102,0
+ON.US,D,20150129,000000,10.12,10.33,9.89,10.03,7446662,0
+ON.US,D,20150130,000000,9.94,10.3,9.94,10.01,4787636,0
+ON.US,D,20150202,000000,10.02,10.176,9.73,9.94,6144451,0
+ON.US,D,20150203,000000,10,10.25,9.92,10.25,4729073,0
+ON.US,D,20150204,000000,10.18,10.47,10.14,10.39,4962626,0
+ON.US,D,20150205,000000,10.42,10.46,10.24,10.27,8785491,0
+ON.US,D,20150206,000000,10.63,11.87,10.63,11.39,23468762,0
+ON.US,D,20150209,000000,11.26,11.67,11.21,11.54,10411025,0
+ON.US,D,20150210,000000,11.6,11.65,11.515,11.6,9908870,0
+ON.US,D,20150211,000000,11.61,11.71,11.47,11.55,7940477,0
+ON.US,D,20150212,000000,11.55,11.69,11.47,11.61,7637248,0
+ON.US,D,20150213,000000,11.66,11.95,11.62,11.945,5979941,0
+ON.US,D,20150217,000000,11.85,12.08,11.85,11.99,5725505,0
+ON.US,D,20150218,000000,12.02,12.23,11.93,12.16,6527878,0
+ON.US,D,20150219,000000,12.13,12.2,11.853,11.91,7429216,0
+ON.US,D,20150220,000000,11.95,12.08,11.765,12.02,9427793,0
+ON.US,D,20150223,000000,11.94,12.04,11.78,12.02,10867035,0
+ON.US,D,20150224,000000,12.04,12.34,11.99,12.24,6444649,0
+ON.US,D,20150225,000000,12.25,12.3,11.885,12.02,10657611,0
+ON.US,D,20150226,000000,12.3,13.07,12.3,12.86,18745337,0
+ON.US,D,20150227,000000,12.91,13.04,12.68,12.75,7390266,0
+ON.US,D,20150302,000000,12.84,13.31,12.82,13.16,12817400,0
+ON.US,D,20150303,000000,13.12,13.19,12.85,12.87,7074800,0
+ON.US,D,20150304,000000,12.77,13.04,12.75,13.02,7430900,0
+ON.US,D,20150305,000000,13.04,13.13,12.99,13.04,6049100,0
+ON.US,D,20150306,000000,13,13.15,12.83,12.9,7560600,0
+ON.US,D,20150309,000000,12.93,13.06,12.77,12.9,4789700,0
+ON.US,D,20150310,000000,12.78,12.9,12.66,12.74,4797300,0
+ON.US,D,20150311,000000,12.72,12.86,12.6,12.68,7069500,0
+ON.US,D,20150312,000000,12.67,12.73,12.55,12.66,6143100,0
+ON.US,D,20150313,000000,12.5,12.75,12.5,12.55,6032400,0
+ON.US,D,20150316,000000,12.59,12.85,12.55,12.84,5771200,0
+ON.US,D,20150317,000000,12.79,12.79,12.5,12.66,4504600,0
+ON.US,D,20150318,000000,12.61,12.8,12.49,12.76,3989800,0
+ON.US,D,20150319,000000,12.69,12.78,12.61,12.73,2683600,0
+ON.US,D,20150320,000000,12.83,12.96,12.75,12.93,5490600,0
+ON.US,D,20150323,000000,12.94,12.94,12.69,12.7,3117600,0
+ON.US,D,20150324,000000,12.67,12.67,12.36,12.38,8404900,0
+ON.US,D,20150325,000000,12.39,12.45,11.82,11.9,12645600,0
+ON.US,D,20150326,000000,11.71,11.78,11.43,11.63,9095700,0
+ON.US,D,20150327,000000,11.66,11.9,11.56,11.8,7660300,0
+ON.US,D,20150330,000000,11.85,12.17,11.82,12.13,11237600,0
+ON.US,D,20150331,000000,12.08,12.18,11.99,12.11,10621277,0
+ON.US,D,20150401,000000,11.51,11.55,11.08,11.48,21684700,0
+ON.US,D,20150402,000000,11.51,11.8,11.45,11.7,6482300,0
+ON.US,D,20150406,000000,11.5,11.64,11.4,11.54,3067000,0
+ON.US,D,20150407,000000,11.58,11.78,11.45,11.54,3774007,0
+ON.US,D,20150408,000000,11.56,11.65,11.46,11.52,2957600,0
+ON.US,D,20150409,000000,11.5,11.59,11.415,11.57,2148169,0
+ON.US,D,20150410,000000,11.55,11.59,11.48,11.58,1858400,0
+ON.US,D,20150413,000000,11.53,11.74,11.51,11.64,2112900,0
+ON.US,D,20150414,000000,11.65,11.67,11.42,11.46,2664800,0
+ON.US,D,20150415,000000,11.54,12,11.46,11.94,4960423,0
+ON.US,D,20150416,000000,11.93,12.4,11.86,12.37,7829686,0
+ON.US,D,20150417,000000,12.35,12.35,11.66,11.84,4353500,0
+ON.US,D,20150420,000000,11.94,11.95,11.74,11.81,3512973,0
+ON.US,D,20150421,000000,11.88,12.22,11.76,12.17,5632216,0
+ON.US,D,20150422,000000,12.23,12.51,12.14,12.36,6454017,0
+ON.US,D,20150423,000000,11.85,12.36,11.71,12.24,6275700,0
+ON.US,D,20150424,000000,12.25,12.25,11.31,11.62,8253119,0
+ON.US,D,20150427,000000,11.69,11.88,11.48,11.59,3074800,0
+ON.US,D,20150428,000000,11.56,11.7,11.47,11.56,3349189,0
+ON.US,D,20150429,000000,11.46,11.7,11.39,11.67,2075500,0
+ON.US,D,20150430,000000,11.68,11.75,11.5,11.52,2390000,0
+ON.US,D,20150501,000000,11.57,11.88,11.57,11.81,5236900,0
+ON.US,D,20150504,000000,12.64,13.12,12.43,12.5,13465800,0
+ON.US,D,20150505,000000,12.31,12.46,12.04,12.06,5235800,0
+ON.US,D,20150506,000000,12.15,12.32,11.93,12.1,2628116,0
+ON.US,D,20150507,000000,12.07,12.22,11.96,12.09,3860612,0
+ON.US,D,20150508,000000,12.2,12.36,12.1,12.3,2971000,0
+ON.US,D,20150511,000000,12.31,12.53,12.27,12.43,2572200,0
+ON.US,D,20150512,000000,12.3,12.455,12.16,12.41,2955261,0
+ON.US,D,20150513,000000,12.5,12.64,12.26,12.37,4061700,0
+ON.US,D,20150514,000000,12.45,12.55,12.3,12.44,3256900,0
+ON.US,D,20150515,000000,12.63,12.73,12.46,12.61,3894948,0
+ON.US,D,20150518,000000,12.59,12.84,12.57,12.81,2715977,0
+ON.US,D,20150519,000000,12.87,12.94,12.7,12.77,3742298,0
+ON.US,D,20150520,000000,12.76,12.89,12.6,12.61,3488500,0
+ON.US,D,20150521,000000,12.63,12.65,12.48,12.57,2119100,0
+ON.US,D,20150522,000000,12.63,12.78,12.53,12.66,2067700,0
+ON.US,D,20150526,000000,12.6,12.645,12.39,12.465,2497827,0
+ON.US,D,20150527,000000,12.49,13.11,12.45,13.01,4858600,0
+ON.US,D,20150528,000000,12.96,13.27,12.91,12.99,3756333,0
+ON.US,D,20150529,000000,13.01,13.33,12.97,13.26,5035100,0
+ON.US,D,20150601,000000,13.25,13.355,13.06,13.09,3963456,0
+ON.US,D,20150602,000000,13.01,13.01,12.76,12.98,11354429,0
+ON.US,D,20150603,000000,13.5,13.5,13.2,13.26,32642000,0
+ON.US,D,20150604,000000,13.21,13.26,12.84,12.88,7787900,0
+ON.US,D,20150605,000000,12.88,12.96,12.73,12.93,3744400,0
+ON.US,D,20150608,000000,13.01,13.02,12.39,12.48,6491300,0
+ON.US,D,20150609,000000,12.51,12.63,12.37,12.47,8315834,0
+ON.US,D,20150610,000000,12.56,12.725,12.411,12.64,6783864,0
+ON.US,D,20150611,000000,12.65,12.83,12.62,12.78,5922198,0
+ON.US,D,20150612,000000,12.38,12.55,12.17,12.39,6225600,0
+ON.US,D,20150615,000000,12.28,12.48,12.08,12.41,5073100,0
+ON.US,D,20150616,000000,12.57,12.65,12.37,12.51,4264400,0
+ON.US,D,20150617,000000,12.51,12.51,12.17,12.37,6328300,0
+ON.US,D,20150618,000000,12.41,12.62,12.35,12.59,4928900,0
+ON.US,D,20150619,000000,12.61,12.67,12.37,12.51,5488200,0
+ON.US,D,20150622,000000,12.63,12.66,12.43,12.55,3106400,0
+ON.US,D,20150623,000000,12.57,12.65,12.4,12.58,5162200,0
+ON.US,D,20150624,000000,12.54,12.7,12.45,12.52,5505100,0
+ON.US,D,20150625,000000,12.58,12.71,12.48,12.51,2948700,0
+ON.US,D,20150626,000000,12.46,12.51,11.93,12,10679400,0
+ON.US,D,20150629,000000,11.89,12.09,11.65,11.72,5731200,0
+ON.US,D,20150630,000000,11.8,11.97,11.66,11.69,4275156,0
+ON.US,D,20150701,000000,11.76,11.86,11.52,11.57,4952500,0
+ON.US,D,20150702,000000,11.62,11.64,11.36,11.46,4866900,0
+ON.US,D,20150706,000000,11.32,11.48,11.13,11.26,4234500,0
+ON.US,D,20150707,000000,11.32,11.36,10.85,11.35,5840100,0
+ON.US,D,20150708,000000,11.2,11.35,10.93,11.06,8060900,0
+ON.US,D,20150709,000000,11.19,11.25,10.85,10.9,8991900,0
+ON.US,D,20150710,000000,11.04,11.35,10.88,11.34,7221800,0
+ON.US,D,20150713,000000,11.3,11.34,11.04,11.17,6219200,0
+ON.US,D,20150714,000000,11.135,11.285,11.1,11.22,5520992,0
+ON.US,D,20150715,000000,11.24,11.3,11.01,11.08,6557514,0
+ON.US,D,20150716,000000,10.89,11.1,10.74,10.86,12304600,0
+ON.US,D,20150717,000000,10.89,10.94,10.71,10.87,5906000,0
+ON.US,D,20150720,000000,10.8,10.93,10.72,10.74,4262800,0
+ON.US,D,20150721,000000,10.71,10.93,10.64,10.84,5064100,0
+ON.US,D,20150722,000000,10.49,10.5,10.21,10.3,11986600,0
+ON.US,D,20150723,000000,10.39,10.7,10.39,10.53,6931200,0
+ON.US,D,20150724,000000,10.61,10.61,10.28,10.31,5472100,0
+ON.US,D,20150727,000000,10.2,10.35,10.03,10.14,5424200,0
+ON.US,D,20150728,000000,10.23,10.63,10.09,10.54,8670700,0
+ON.US,D,20150729,000000,10.55,10.76,10.47,10.73,6065900,0
+ON.US,D,20150730,000000,10.69,10.8,10.6,10.72,3858900,0
+ON.US,D,20150731,000000,10.67,10.79,10.56,10.62,4559900,0
+ON.US,D,20150803,000000,10.55,10.89,10.3,10.34,11218551,0
+ON.US,D,20150804,000000,10.17,10.3,9.87,10.21,14133500,0
+ON.US,D,20150805,000000,10.27,10.48,10.23,10.31,6224000,0
+ON.US,D,20150806,000000,10.09,10.29,10.05,10.16,4855764,0
+ON.US,D,20150807,000000,10.12,10.35,10.05,10.25,4393000,0
+ON.US,D,20150810,000000,10.17,10.52,10.14,10.43,3898100,0
+ON.US,D,20150811,000000,10.31,10.38,9.99,10.01,5813176,0
+ON.US,D,20150812,000000,9.88,10.13,9.72,10.1,4797600,0
+ON.US,D,20150813,000000,10.07,10.11,9.85,9.87,2561100,0
+ON.US,D,20150814,000000,9.78,9.92,9.7,9.91,2984000,0
+ON.US,D,20150817,000000,9.92,10.12,9.8,10.1,2566800,0
+ON.US,D,20150818,000000,10.04,10.09,9.83,9.85,3845200,0
+ON.US,D,20150819,000000,9.9,9.93,9.58,9.67,2892600,0
+ON.US,D,20150820,000000,9.57,9.91,9.23,9.27,3513100,0
+ON.US,D,20150821,000000,9.2,9.43,9.09,9.18,7429300,0
+ON.US,D,20150824,000000,8.5,9.37,8.4,8.95,6453505,0
+ON.US,D,20150825,000000,9.35,9.35,8.89,8.89,6560500,0
+ON.US,D,20150826,000000,9.14,9.48,8.89,9.44,5850100,0
+ON.US,D,20150827,000000,9.59,9.87,9.5,9.79,8061700,0
+ON.US,D,20150828,000000,9.79,9.95,9.75,9.88,3736400,0
+ON.US,D,20150831,000000,9.86,9.91,9.55,9.56,6670400,0
+ON.US,D,20150901,000000,9.29,9.56,9.16,9.22,4056900,0
+ON.US,D,20150902,000000,9.49,9.53,9.13,9.37,4422500,0
+ON.US,D,20150903,000000,9.44,9.95,9.41,9.86,6597900,0
+ON.US,D,20150904,000000,9.67,9.84,9.62,9.66,3179100,0
+ON.US,D,20150908,000000,10,10.52,9.94,10.47,8559100,0
+ON.US,D,20150909,000000,10.5,10.63,10.16,10.23,5130100,0
+ON.US,D,20150910,000000,10.14,10.31,9.905,10.14,6157664,0
+ON.US,D,20150911,000000,9.79,10.24,9.79,10.22,5874600,0
+ON.US,D,20150914,000000,10.3,10.3,10.04,10.08,2030900,0
+ON.US,D,20150915,000000,10.15,10.3,10.04,10.23,2368000,0
+ON.US,D,20150916,000000,10.21,10.32,10.12,10.25,2580100,0
+ON.US,D,20150917,000000,10.22,10.395,10.14,10.17,2779674,0
+ON.US,D,20150918,000000,10.02,10.19,9.83,9.92,4949000,0
+ON.US,D,20150921,000000,10.12,10.12,9.76,9.78,3334800,0
+ON.US,D,20150922,000000,9.6,9.67,9.4,9.5,4296400,0
+ON.US,D,20150923,000000,9.52,9.58,9.345,9.38,2136821,0
+ON.US,D,20150924,000000,9.27,9.35,8.9,9.26,5603001,0
+ON.US,D,20150925,000000,9.37,9.57,9.26,9.33,3706900,0
+ON.US,D,20150928,000000,9.2,9.25,8.93,8.97,4132115,0
+ON.US,D,20150929,000000,8.99,9.23,8.92,9.08,3365000,0
+ON.US,D,20150930,000000,9.4,9.52,9.24,9.4,4902500,0
+ON.US,D,20151001,000000,9.4,9.51,9.09,9.29,3314100,0
+ON.US,D,20151002,000000,9.14,9.53,9.06,9.53,3536500,0
+ON.US,D,20151005,000000,9.59,9.87,9.56,9.83,3926258,0
+ON.US,D,20151006,000000,9.85,10,9.81,9.89,5932500,0
+ON.US,D,20151007,000000,10,10.31,9.9,10.28,8798200,0
+ON.US,D,20151008,000000,10.25,10.36,10.04,10.3,4053200,0
+ON.US,D,20151009,000000,10.27,10.37,9.98,10,4309600,0
+ON.US,D,20151012,000000,9.98,10.12,9.825,9.89,5742144,0
+ON.US,D,20151013,000000,9.82,10.13,9.81,10.03,6378200,0
+ON.US,D,20151014,000000,9.99,10.97,9.99,10.74,12539600,0
+ON.US,D,20151015,000000,10.76,10.89,10.31,10.6,8203100,0
+ON.US,D,20151016,000000,10.58,10.63,10.28,10.49,3871700,0
+ON.US,D,20151019,000000,10.5,10.64,10.33,10.39,3517514,0
+ON.US,D,20151020,000000,10.34,10.64,10.34,10.56,2594553,0
+ON.US,D,20151021,000000,10.63,10.74,10.28,10.3,4243300,0
+ON.US,D,20151022,000000,10.51,10.89,10.4,10.88,4909300,0
+ON.US,D,20151023,000000,11,11.59,10.73,11.48,8640200,0
+ON.US,D,20151026,000000,11.39,11.46,10.89,10.99,3969800,0
+ON.US,D,20151027,000000,10.91,10.99,10.74,10.81,3693100,0
+ON.US,D,20151028,000000,10.84,11.05,10.79,11.03,5186000,0
+ON.US,D,20151029,000000,10.7,10.7,10.2,10.28,11795400,0
+ON.US,D,20151030,000000,11.03,11.38,10.82,11,11878200,0
+ON.US,D,20151102,000000,10.97,11.25,10.9,11.18,4221870,0
+ON.US,D,20151103,000000,11.09,11.3,11.07,11.21,3980600,0
+ON.US,D,20151104,000000,11.29,11.55,11.1,11.54,4742088,0
+ON.US,D,20151105,000000,11.5,11.6,11.2,11.28,5043700,0
+ON.US,D,20151106,000000,11.27,11.62,11.25,11.6,3044000,0
+ON.US,D,20151109,000000,11.57,11.6,11.39,11.505,2913655,0
+ON.US,D,20151110,000000,11.37,11.39,11.2,11.22,3293400,0
+ON.US,D,20151111,000000,11.29,11.41,11.19,11.23,4106300,0
+ON.US,D,20151112,000000,11.12,11.24,10.85,10.85,4437300,0
+ON.US,D,20151113,000000,10.84,10.95,10.68,10.72,6061800,0
+ON.US,D,20151116,000000,10.71,10.86,10.55,10.67,6126000,0
+ON.US,D,20151117,000000,10.7,10.9,10.65,10.74,3589300,0
+ON.US,D,20151118,000000,10.39,10.39,9.53,9.89,29358100,0
+ON.US,D,20151119,000000,10.2,10.33,9.94,10.1,8826000,0
+ON.US,D,20151120,000000,10.2,10.29,10.11,10.16,6102600,0
+ON.US,D,20151123,000000,10.13,10.24,10.07,10.15,6186900,0
+ON.US,D,20151124,000000,10.14,10.41,10.03,10.35,9718900,0
+ON.US,D,20151125,000000,10.35,10.55,10.29,10.46,8874000,0
+ON.US,D,20151127,000000,10.46,10.77,10.46,10.73,2375900,0
+ON.US,D,20151130,000000,10.73,11.04,10.68,10.96,9517300,0
+ON.US,D,20151201,000000,11.01,11.28,11.01,11.27,10069915,0
+ON.US,D,20151202,000000,11.31,11.35,11.1,11.33,9036045,0
+ON.US,D,20151203,000000,11.42,11.42,10.97,11.08,5813982,0
+ON.US,D,20151204,000000,11.06,11.4,11.01,11.37,4536400,0
+ON.US,D,20151207,000000,11.27,11.36,11.21,11.24,6934200,0
+ON.US,D,20151208,000000,10.51,10.7,10.26,10.46,12625996,0
+ON.US,D,20151209,000000,10.46,10.49,10.1,10.13,6247300,0
+ON.US,D,20151210,000000,10.12,10.29,10.07,10.15,6459700,0
+ON.US,D,20151211,000000,9.92,10.19,9.88,9.9,4837800,0
+ON.US,D,20151214,000000,10.23,10.62,10.04,10.11,9334880,0
+ON.US,D,20151215,000000,10.13,10.32,10.12,10.27,5017000,0
+ON.US,D,20151216,000000,10.32,10.35,10.17,10.32,2550000,0
+ON.US,D,20151217,000000,10.38,10.42,9.95,9.96,4101100,0
+ON.US,D,20151218,000000,9.94,10.11,9.85,10.01,5777500,0
+ON.US,D,20151221,000000,10.12,10.25,10.01,10.09,2127300,0
+ON.US,D,20151222,000000,10.11,10.15,9.92,10.07,3477613,0
+ON.US,D,20151223,000000,10.06,10.14,10,10.09,3158800,0
+ON.US,D,20151224,000000,10.14,10.205,10.11,10.14,1606870,0
+ON.US,D,20151228,000000,10.1,10.1,9.895,10,2243959,0
+ON.US,D,20151229,000000,10.05,10.16,10,10.11,3146476,0
+ON.US,D,20151230,000000,10.15,10.15,9.94,9.95,2816687,0
+ON.US,D,20151231,000000,9.96,9.965,9.78,9.8,2269273,0
+ON.US,D,20160104,000000,9.65,9.765,9.5,9.7,3937020,0
+ON.US,D,20160105,000000,9.82,9.82,9.63,9.68,4973474,0
+ON.US,D,20160106,000000,9.56,9.625,9.01,9.19,6923086,0
+ON.US,D,20160107,000000,9.11,9.11,8.55,8.64,8744516,0
+ON.US,D,20160108,000000,8.6,8.86,8.51,8.53,4789537,0
+ON.US,D,20160111,000000,8.62,8.715,8.38,8.57,5474642,0
+ON.US,D,20160112,000000,8.69,8.7,8.375,8.55,3606780,0
+ON.US,D,20160113,000000,8.55,8.65,8.165,8.3,5625260,0
+ON.US,D,20160114,000000,8.3,8.65,8.12,8.5,6302445,0
+ON.US,D,20160115,000000,8.2,8.2899,8.01,8.22,6335360,0
+ON.US,D,20160119,000000,8.34,8.47,7.96,8.07,4572100,0
+ON.US,D,20160120,000000,7.98,8.36,7.83,8.27,5839936,0
+ON.US,D,20160121,000000,8.33,8.595,8.25,8.39,7524457,0
+ON.US,D,20160122,000000,8.5,8.63,8.275,8.34,5093175,0
+ON.US,D,20160125,000000,8.32,8.49,8.22,8.25,3785388,0
+ON.US,D,20160126,000000,8.31,8.43,8.26,8.4,3499825,0
+ON.US,D,20160127,000000,7.86,8.44,7.86,8.25,2320173,0
+ON.US,D,20160128,000000,8.36,8.44,8.075,8.11,3308361,0
+ON.US,D,20160129,000000,8.32,8.575,8.26,8.555,5014198,0
+ON.US,D,20160201,000000,8.5,8.71,8.4,8.67,2821452,0
+ON.US,D,20160202,000000,8.5,8.59,8.14,8.175,3541871,0
+ON.US,D,20160203,000000,8.23,8.3,7.99,8.27,2701963,0
+ON.US,D,20160204,000000,8.11,8.51,8.11,8.49,3181970,0
+ON.US,D,20160205,000000,8.41,8.5,8,8.05,7524360,0
+ON.US,D,20160208,000000,7.6,7.9,7.26,7.4,8347764,0
+ON.US,D,20160209,000000,7.31,7.32,6.98,7.08,9510080,0
+ON.US,D,20160210,000000,7.11,7.31,7.09,7.15,7177323,0
+ON.US,D,20160211,000000,7.07,7.17,6.97,7.05,5529036,0
+ON.US,D,20160212,000000,7.15,7.19,6.99,7.07,5445245,0
+ON.US,D,20160216,000000,7.37,7.645,7.25,7.51,8067878,0
+ON.US,D,20160217,000000,7.75,7.97,7.55,7.9,5457771,0
+ON.US,D,20160218,000000,7.94,7.97,7.59,7.61,6752758,0
+ON.US,D,20160219,000000,7.57,7.81,7.5,7.68,5746345,0
+ON.US,D,20160222,000000,7.78,7.98,7.78,7.97,4303262,0
+ON.US,D,20160223,000000,8,8.16,7.9301,8.02,5575201,0
+ON.US,D,20160224,000000,7.72,8.3,7.72,8.3,5609516,0
+ON.US,D,20160225,000000,8.29,8.32,8.11,8.29,3249459,0
+ON.US,D,20160226,000000,8.32,8.49,8.21,8.39,2247578,0
+ON.US,D,20160229,000000,8.46,8.57,8.36,8.39,2594246,0
+ON.US,D,20160301,000000,8.35,8.705,8.345,8.65,3781805,0
+ON.US,D,20160302,000000,8.61,8.83,8.6,8.82,3765230,0
+ON.US,D,20160303,000000,8.78,8.96,8.75,8.94,4390194,0
+ON.US,D,20160304,000000,8.96,9.125,8.77,8.87,4162220,0
+ON.US,D,20160307,000000,8.85,9.06,8.76,9.01,3322098,0
+ON.US,D,20160308,000000,8.89,8.99,8.66,8.7,4399208,0
+ON.US,D,20160309,000000,8.61,8.87,8.61,8.86,3715140,0
+ON.US,D,20160310,000000,8.96,9.1,8.73,8.88,4569517,0
+ON.US,D,20160311,000000,8.95,9.26,8.92,9.26,3166284,0
+ON.US,D,20160314,000000,8.83,9.25,8.83,9.1,3184056,0
+ON.US,D,20160315,000000,9.08,9.09,8.94,9.08,2030818,0
+ON.US,D,20160316,000000,9.13,9.22,8.995,9.19,2464485,0
+ON.US,D,20160317,000000,9.15,9.3,9.11,9.26,1694848,0
+ON.US,D,20160318,000000,9.27,9.53,9.27,9.48,5841797,0
+ON.US,D,20160321,000000,9.52,9.52,9.31,9.44,1731505,0
+ON.US,D,20160322,000000,9.35,9.56,9.31,9.53,2969765,0
+ON.US,D,20160323,000000,9.48,9.53,9.305,9.38,3829892,0
+ON.US,D,20160324,000000,9.32,9.4,9.2,9.39,1615551,0
+ON.US,D,20160328,000000,9.41,9.51,9.28,9.41,1961273,0
+ON.US,D,20160329,000000,9.35,9.88,9.26,9.88,5391783,0
+ON.US,D,20160330,000000,9.91,9.92,9.68,9.71,3566530,0
+ON.US,D,20160331,000000,9.68,9.79,9.565,9.59,3874745,0
+ON.US,D,20160401,000000,9.5,9.73,9.42,9.7,3714607,0
+ON.US,D,20160404,000000,9.67,9.715,9.56,9.58,2024465,0
+ON.US,D,20160405,000000,9.49,9.67,9.48,9.59,2625748,0
+ON.US,D,20160406,000000,9.56,9.76,9.4138,9.75,2675039,0
+ON.US,D,20160407,000000,9.68,9.73,9.43,9.52,2259107,0
+ON.US,D,20160408,000000,9.6,9.74,9.46,9.51,1834692,0
+ON.US,D,20160411,000000,9.57,9.64,9.435,9.46,1869403,0
+ON.US,D,20160412,000000,9.47,9.5,9.26,9.43,1869201,0
+ON.US,D,20160413,000000,9.42,9.72,9.41,9.72,1800982,0
+ON.US,D,20160414,000000,9.68,9.79,9.51,9.75,2365217,0
+ON.US,D,20160415,000000,9.71,9.77,9.53,9.66,2198643,0
+ON.US,D,20160418,000000,9.63,9.68,9.53,9.65,2326008,0
+ON.US,D,20160419,000000,9.74,9.79,9.53,9.58,2543267,0
+ON.US,D,20160420,000000,9.56,9.92,9.51,9.86,2723136,0
+ON.US,D,20160421,000000,9.88,9.96,9.8,9.81,3729767,0
+ON.US,D,20160422,000000,9.76,9.92,9.7,9.83,2649456,0
+ON.US,D,20160425,000000,9.8,9.91,9.59,9.59,2296999,0
+ON.US,D,20160426,000000,9.66,10.02,9.66,9.985,10401275,0
+ON.US,D,20160427,000000,9.91,10.04,9.68,10,4006945,0
+ON.US,D,20160428,000000,9.9,10.07,9.72,9.76,3118459,0
+ON.US,D,20160429,000000,9.77,9.795,9.38,9.47,3321420,0
+ON.US,D,20160502,000000,9.49,9.7,9.38,9.68,5743679,0
+ON.US,D,20160503,000000,9.61,9.64,9.415,9.49,2773604,0
+ON.US,D,20160504,000000,9.42,9.54,9.195,9.27,2808206,0
+ON.US,D,20160505,000000,9.35,9.5,9.24,9.29,2502177,0
+ON.US,D,20160506,000000,9.24,9.42,9.21,9.41,3505981,0
+ON.US,D,20160509,000000,9.81,9.9,9,9.1,6346513,0
+ON.US,D,20160510,000000,9.17,9.39,9.07,9.38,3656755,0
+ON.US,D,20160511,000000,9.31,9.565,9.3,9.39,3392825,0
+ON.US,D,20160512,000000,9.42,9.48,8.85,8.975,4533372,0
+ON.US,D,20160513,000000,8.95,9.12,8.92,8.95,3318383,0
+ON.US,D,20160516,000000,9.03,9.11,8.89,9,3677516,0
+ON.US,D,20160517,000000,8.99,9.135,8.905,8.95,2654927,0
+ON.US,D,20160518,000000,8.9,9.305,8.9,9.21,4459498,0
+ON.US,D,20160519,000000,9.14,9.25,8.89,9.03,2393545,0
+ON.US,D,20160520,000000,9.11,9.25,9.05,9.19,3129702,0
+ON.US,D,20160523,000000,9.22,9.335,9.17,9.18,2186195,0
+ON.US,D,20160524,000000,9.24,9.46,9.24,9.38,4486224,0
+ON.US,D,20160525,000000,9.46,9.55,9.42,9.51,2300251,0
+ON.US,D,20160526,000000,9.52,9.67,9.4,9.51,2260269,0
+ON.US,D,20160527,000000,9.51,9.68,9.51,9.665,2294278,0
+ON.US,D,20160531,000000,9.71,9.8,9.69,9.77,3153181,0
+ON.US,D,20160601,000000,9.79,9.98,9.69,9.95,3669762,0
+ON.US,D,20160602,000000,9.83,9.92,9.77,9.86,3024134,0
+ON.US,D,20160603,000000,9.9,9.9,9.67,9.71,2170673,0
+ON.US,D,20160606,000000,9.71,9.85,9.69,9.81,3757039,0
+ON.US,D,20160607,000000,9.84,10.15,9.8,10.07,5464574,0
+ON.US,D,20160608,000000,10.07,10.13,9.965,10.02,1795552,0
+ON.US,D,20160609,000000,9.93,10.03,9.88,10.02,4324744,0
+ON.US,D,20160610,000000,9.85,9.94,9.74,9.8,3858638,0
+ON.US,D,20160613,000000,9.91,10.13,9.8,9.98,7003099,0
+ON.US,D,20160614,000000,9.8,9.89,9.69,9.77,10877626,0
+ON.US,D,20160615,000000,9.8,9.83,9.655,9.7,8451936,0
+ON.US,D,20160616,000000,9.63,9.63,9.25,9.49,11316260,0
+ON.US,D,20160617,000000,9.47,9.49,9.27,9.45,5780457,0
+ON.US,D,20160620,000000,9.61,9.89,9.53,9.78,5210817,0
+ON.US,D,20160621,000000,9.81,9.89,9.71,9.78,2539943,0
+ON.US,D,20160622,000000,9.81,9.96,9.69,9.69,2245761,0
+ON.US,D,20160623,000000,9.82,9.905,9.77,9.87,2056212,0
+ON.US,D,20160624,000000,9.39,9.575,8.99,9.09,9370152,0
+ON.US,D,20160627,000000,8.95,8.95,8.21,8.24,9455100,0
+ON.US,D,20160628,000000,8.51,8.68,8.46,8.665,5062639,0
+ON.US,D,20160629,000000,8.8,8.83,8.56,8.69,3482289,0
+ON.US,D,20160630,000000,8.73,8.82,8.66,8.82,2491655,0
+ON.US,D,20160701,000000,8.74,8.88,8.62,8.78,2161254,0
+ON.US,D,20160705,000000,8.81,8.82,8.37,8.46,2923863,0
+ON.US,D,20160706,000000,8.37,8.48,8.11,8.475,3629333,0
+ON.US,D,20160707,000000,8.51,8.96,8.51,8.72,5148347,0
+ON.US,D,20160708,000000,8.79,9.01,8.72,8.91,6438489,0
+ON.US,D,20160711,000000,9,9.2,9,9.17,3522891,0
+ON.US,D,20160712,000000,9.26,9.425,9.21,9.31,2569528,0
+ON.US,D,20160713,000000,9.38,9.43,9.21,9.29,2251171,0
+ON.US,D,20160714,000000,9.5,9.51,9.35,9.44,1968775,0
+ON.US,D,20160715,000000,9.44,9.46,9.33,9.39,1748410,0
+ON.US,D,20160718,000000,9.55,9.558,9.38,9.51,1543454,0
+ON.US,D,20160719,000000,9.45,9.56,9.36,9.47,3095022,0
+ON.US,D,20160720,000000,9.53,9.75,9.421,9.66,2321884,0
+ON.US,D,20160721,000000,9.62,9.685,9.53,9.53,3380582,0
+ON.US,D,20160722,000000,9.5,9.5775,9.375,9.56,1909393,0
+ON.US,D,20160725,000000,9.58,9.69,9.53,9.6,1784785,0
+ON.US,D,20160726,000000,9.75,10.205,9.66,10.17,7762366,0
+ON.US,D,20160727,000000,10.21,10.34,10.125,10.2,6210179,0
+ON.US,D,20160728,000000,10.16,10.24,9.955,10.07,3710661,0
+ON.US,D,20160729,000000,10.11,10.11,9.91,10.03,2603184,0
+ON.US,D,20160801,000000,10.04,10.06,9.93,10.03,2589320,0
+ON.US,D,20160802,000000,9.97,9.99,9.69,9.71,2203783,0
+ON.US,D,20160803,000000,9.67,9.73,9.65,9.7,1604447,0
+ON.US,D,20160804,000000,9.68,9.805,9.6699,9.78,1673067,0
+ON.US,D,20160805,000000,9.87,10.05,9.78,9.99,4014085,0
+ON.US,D,20160808,000000,10.56,10.61,10.025,10.11,8754564,0
+ON.US,D,20160809,000000,10.13,10.3701,10.13,10.33,7761962,0
+ON.US,D,20160810,000000,10.31,10.325,10.03,10.3,4983427,0
+ON.US,D,20160811,000000,10.3,10.365,10.13,10.27,4245485,0
+ON.US,D,20160812,000000,10.29,10.35,10.1,10.1,2373503,0
+ON.US,D,20160815,000000,10.17,10.41,10.12,10.38,3818400,0
+ON.US,D,20160816,000000,10.42,10.435,10.21,10.22,2442633,0
+ON.US,D,20160817,000000,10.22,10.39,10.1401,10.3,2370044,0
+ON.US,D,20160818,000000,10.24,10.35,10.21,10.23,2354020,0
+ON.US,D,20160819,000000,10.23,10.38,10.2,10.24,3250576,0
+ON.US,D,20160822,000000,10.25,10.39,10.175,10.36,2940228,0
+ON.US,D,20160823,000000,10.42,10.64,10.42,10.61,3997149,0
+ON.US,D,20160824,000000,10.83,10.89,10.7,10.74,4990907,0
+ON.US,D,20160825,000000,10.67,11.06,10.63,11.01,8440423,0
+ON.US,D,20160826,000000,11.06,11.44,10.97,11.03,11767406,0
+ON.US,D,20160829,000000,11.03,11.11,10.95,10.98,3847760,0
+ON.US,D,20160830,000000,10.95,11.08,10.87,10.89,4766700,0
+ON.US,D,20160831,000000,10.88,10.95,10.78,10.8,3320604,0
+ON.US,D,20160901,000000,10.79,11.02,10.79,10.99,2495590,0
+ON.US,D,20160902,000000,11,11.065,10.91,11.03,2675187,0
+ON.US,D,20160906,000000,11,11.07,10.84,10.88,1956407,0
+ON.US,D,20160907,000000,10.9,10.97,10.83,10.92,3644385,0
+ON.US,D,20160908,000000,10.9,10.96,10.63,10.74,3943595,0
+ON.US,D,20160909,000000,10.68,10.7,10.26,10.26,4842321,0
+ON.US,D,20160912,000000,10.08,10.48,10.08,10.445,4290421,0
+ON.US,D,20160913,000000,10.42,10.55,10.17,10.24,3790195,0
+ON.US,D,20160914,000000,10.22,10.48,10.12,10.39,3947247,0
+ON.US,D,20160915,000000,10.38,10.7999,10.38,10.78,4120444,0
+ON.US,D,20160916,000000,10.84,11.33,10.77,11.31,13872457,0
+ON.US,D,20160919,000000,11.41,11.735,11.31,11.52,10186581,0
+ON.US,D,20160920,000000,11.74,12,11.54,11.58,8844263,0
+ON.US,D,20160921,000000,11.7,11.78,11.565,11.78,3434274,0
+ON.US,D,20160922,000000,11.95,12.22,11.87,12.04,10859237,0
+ON.US,D,20160923,000000,12.55,12.55,11.7,11.71,6593149,0
+ON.US,D,20160926,000000,11.81,11.81,11.535,11.61,4145330,0
+ON.US,D,20160927,000000,11.54,11.81,11.47,11.79,4135202,0
+ON.US,D,20160928,000000,11.81,11.97,11.77,11.93,3147856,0
+ON.US,D,20160929,000000,11.93,12.3,11.87,12.1,6306103,0
+ON.US,D,20160930,000000,12.16,12.41,12.16,12.32,5871539,0
+ON.US,D,20161003,000000,12.48,12.69,12.19,12.22,5890460,0
+ON.US,D,20161004,000000,12.2,12.34,12.07,12.18,4476726,0
+ON.US,D,20161005,000000,12.18,12.545,12.17,12.4,4199250,0
+ON.US,D,20161006,000000,12.41,12.45,12.13,12.43,5955588,0
+ON.US,D,20161007,000000,12.4,12.43,12.16,12.28,2725233,0
+ON.US,D,20161010,000000,12.34,12.47,12.1,12.13,3139076,0
+ON.US,D,20161011,000000,12.15,12.17,11.59,11.79,6110301,0
+ON.US,D,20161012,000000,11.77,11.79,11.54,11.65,3648725,0
+ON.US,D,20161013,000000,11.54,11.665,11.245,11.57,4590000,0
+ON.US,D,20161014,000000,11.62,11.9,11.57,11.59,2935071,0
+ON.US,D,20161017,000000,11.56,11.645,11.465,11.51,1771907,0
+ON.US,D,20161018,000000,11.65,11.74,11.59,11.67,4186636,0
+ON.US,D,20161019,000000,11.63,11.745,11.465,11.72,2386194,0
+ON.US,D,20161020,000000,11.68,11.87,11.63,11.81,2194489,0
+ON.US,D,20161021,000000,11.8,11.87,11.7,11.82,2033118,0
+ON.US,D,20161024,000000,11.9,12.1,11.9,12.09,2178880,0
+ON.US,D,20161025,000000,12.08,12.12,11.82,11.91,3030994,0
+ON.US,D,20161026,000000,11.88,11.9,11.68,11.71,4624282,0
+ON.US,D,20161027,000000,11.86,11.95,11.6,11.64,3822687,0
+ON.US,D,20161028,000000,11.66,11.85,11.52,11.53,4161135,0
+ON.US,D,20161031,000000,11.58,11.75,11.54,11.67,2207350,0
+ON.US,D,20161101,000000,11.73,11.805,11.5,11.69,2670938,0
+ON.US,D,20161102,000000,11.69,11.78,11.47,11.48,7043949,0
+ON.US,D,20161103,000000,11.49,11.605,11.48,11.51,2489086,0
+ON.US,D,20161104,000000,11.5,11.81,11.4,11.57,4570997,0
+ON.US,D,20161107,000000,11.27,11.59,10.74,11.46,11208491,0
+ON.US,D,20161108,000000,11.39,11.42,11.08,11.18,7985096,0
+ON.US,D,20161109,000000,11.01,11.315,10.93,11.22,4831521,0
+ON.US,D,20161110,000000,11.37,11.63,10.835,10.95,7298072,0
+ON.US,D,20161111,000000,10.98,11.27,10.98,11.22,5391433,0
+ON.US,D,20161114,000000,11.21,11.46,11.18,11.4,5257345,0
+ON.US,D,20161115,000000,11.38,11.63,11.33,11.53,4350576,0
+ON.US,D,20161116,000000,11.49,11.685,11.44,11.45,4913290,0
+ON.US,D,20161117,000000,11.47,11.55,11.3701,11.48,3842821,0
+ON.US,D,20161118,000000,11.16,11.36,11.08,11.17,6871116,0
+ON.US,D,20161121,000000,11.25,11.49,11.23,11.47,6084581,0
+ON.US,D,20161122,000000,11.48,11.93,11.4674,11.88,8829204,0
+ON.US,D,20161123,000000,11.88,12.5,11.85,12.44,11345118,0
+ON.US,D,20161125,000000,12.41,12.45,12.24,12.43,1992518,0
+ON.US,D,20161128,000000,12.39,12.4,12.12,12.12,6087871,0
+ON.US,D,20161129,000000,12.07,12.18,11.87,11.91,3819190,0
+ON.US,D,20161130,000000,11.95,12.03,11.75,11.78,5241783,0
+ON.US,D,20161201,000000,11.8,11.89,10.845,10.97,9982799,0
+ON.US,D,20161202,000000,10.97,11.2,10.96,11.12,4575706,0
+ON.US,D,20161205,000000,11.14,11.31,11.132,11.23,4687852,0
+ON.US,D,20161206,000000,11.3,11.38,11.17,11.36,3570015,0
+ON.US,D,20161207,000000,11.31,11.87,11.25,11.82,11732459,0
+ON.US,D,20161208,000000,11.8,11.93,11.655,11.905,5755943,0
+ON.US,D,20161209,000000,12,12.56,11.88,12.22,11423048,0
+ON.US,D,20161212,000000,12.11,12.24,11.85,11.96,10568337,0
+ON.US,D,20161213,000000,12,12.46,11.955,12.41,14320902,0
+ON.US,D,20161214,000000,12.43,12.73,12.35,12.48,10232328,0
+ON.US,D,20161215,000000,12.47,13.12,12.36,13.03,30937380,0
+ON.US,D,20161216,000000,13.01,13.315,12.8,12.84,9429237,0
+ON.US,D,20161219,000000,12.78,13,12.745,12.82,3251288,0
+ON.US,D,20161220,000000,12.82,12.94,12.7,12.81,3601047,0
+ON.US,D,20161221,000000,12.77,12.88,12.68,12.69,4765304,0
+ON.US,D,20161222,000000,12.77,12.98,12.67,12.73,4598623,0
+ON.US,D,20161223,000000,12.69,12.98,12.69,12.97,4066739,0
+ON.US,D,20161227,000000,12.95,13.26,12.95,13.13,4712337,0
+ON.US,D,20161228,000000,13.22,13.32,13.03,13.07,5522460,0
+ON.US,D,20161229,000000,13.05,13.16,12.85,12.97,5423802,0
+ON.US,D,20161230,000000,13.05,13.19,12.67,12.76,5866331,0
+ON.US,D,20170103,000000,12.75,12.93,12.37,12.69,10335956,0
+ON.US,D,20170104,000000,13.07,13.33,12.93,13.01,8372713,0
+ON.US,D,20170105,000000,13.03,13.13,12.77,12.85,6867422,0
+ON.US,D,20170106,000000,12.84,13.07,12.8192,13.01,5710755,0
+ON.US,D,20170109,000000,13.02,13.45,13.01,13.34,7215182,0
+ON.US,D,20170110,000000,13.29,13.48,13.27,13.45,4002535,0
+ON.US,D,20170111,000000,13.43,13.62,13.33,13.51,6059256,0
+ON.US,D,20170112,000000,13.52,13.62,13.1,13.43,5020184,0
+ON.US,D,20170113,000000,13.47,13.62,13.405,13.47,6241565,0
+ON.US,D,20170117,000000,13.42,13.48,13.11,13.18,4719783,0
+ON.US,D,20170118,000000,13.28,13.42,13.18,13.26,6014346,0
+ON.US,D,20170119,000000,13.19,13.4,13.015,13.11,8434330,0
+ON.US,D,20170120,000000,13.16,13.49,13.15,13.4,6363519,0
+ON.US,D,20170123,000000,13.34,13.53,13.28,13.5,5641997,0
+ON.US,D,20170124,000000,13.57,13.685,13.5,13.62,4727214,0
+ON.US,D,20170125,000000,13.76,14,13.75,13.91,5495513,0
+ON.US,D,20170126,000000,14,14,13.72,13.86,3867180,0
+ON.US,D,20170127,000000,13.92,13.94,13.76,13.88,2233445,0
+ON.US,D,20170130,000000,13.77,13.81,13.43,13.755,4494506,0
+ON.US,D,20170131,000000,13.69,13.69,13.0634,13.32,8154171,0
+ON.US,D,20170201,000000,13.59,13.74,13.42,13.7,6250814,0
+ON.US,D,20170202,000000,13.56,13.72,13.33,13.69,2661740,0
+ON.US,D,20170203,000000,13.76,13.95,13.73,13.94,4404351,0
+ON.US,D,20170206,000000,13.94,13.965,13.73,13.87,2534758,0
+ON.US,D,20170207,000000,13.93,13.97,13.81,13.96,3306227,0
+ON.US,D,20170208,000000,13.98,14.29,13.88,14.01,5513381,0
+ON.US,D,20170209,000000,14.01,14.14,13.93,13.96,3023069,0
+ON.US,D,20170210,000000,14,14.22,13.77,14.14,7060513,0
+ON.US,D,20170213,000000,15.14,15.86,14.58,14.94,21034586,0
+ON.US,D,20170214,000000,15.1,15.31,14.51,15.31,15684195,0
+ON.US,D,20170215,000000,15.35,15.7,15.31,15.625,5932224,0
+ON.US,D,20170216,000000,15.64,15.74,15.38,15.53,4872589,0
+ON.US,D,20170217,000000,15.43,15.64,15.37,15.6,3922035,0
+ON.US,D,20170221,000000,15.75,15.99,15.7,15.98,4599136,0
+ON.US,D,20170222,000000,16,16.06,15.835,16,6041814,0
+ON.US,D,20170223,000000,16.05,16.05,15.57,15.62,6610453,0
+ON.US,D,20170224,000000,15.36,15.42,14.63,15.315,7940946,0
+ON.US,D,20170227,000000,15.29,15.545,15.14,15.53,6223629,0
+ON.US,D,20170228,000000,15.42,15.45,15.12,15.14,3878948,0
+ON.US,D,20170301,000000,15.35,15.405,15.2,15.33,5880049,0
+ON.US,D,20170302,000000,15.31,15.355,15.085,15.16,5506026,0
+ON.US,D,20170303,000000,15.09,15.25,15.05,15.21,5475781,0
+ON.US,D,20170306,000000,15.21,15.36,15.01,15.26,4343297,0
+ON.US,D,20170307,000000,15.3,15.51,15.145,15.29,3986806,0
+ON.US,D,20170308,000000,15.3,15.495,15.02,15.03,7779106,0
+ON.US,D,20170309,000000,15.01,15.21,14.91,15.2,4960310,0
+ON.US,D,20170310,000000,15.32,15.7,15.2,15.22,7235085,0
+ON.US,D,20170313,000000,15.37,15.505,15.2,15.31,4395349,0
+ON.US,D,20170314,000000,15.19,15.37,14.98,15.35,9088407,0
+ON.US,D,20170315,000000,15.325,15.35,14.995,15.22,21704281,0
+ON.US,D,20170316,000000,15.3,15.34,15.12,15.24,13976573,0
+ON.US,D,20170317,000000,15.2,15.32,15.03,15.25,5486428,0
+ON.US,D,20170320,000000,15.25,15.38,15.12,15.25,4967838,0
+ON.US,D,20170321,000000,15.31,15.375,14.64,14.66,6288357,0
+ON.US,D,20170322,000000,14.67,14.96,14.545,14.91,6334466,0
+ON.US,D,20170323,000000,14.9,15.05,14.825,14.96,5103558,0
+ON.US,D,20170324,000000,15.25,15.45,15.075,15.18,5105002,0
+ON.US,D,20170327,000000,15.05,15.07,14.645,15.01,4582703,0
+ON.US,D,20170328,000000,15.03,15.335,15.01,15.29,5416140,0
+ON.US,D,20170329,000000,15.25,15.32,15.02,15.18,4015382,0
+ON.US,D,20170330,000000,15.19,15.42,15.16,15.42,4280061,0
+ON.US,D,20170331,000000,15.4,15.64,15.3,15.49,5054102,0
+ON.US,D,20170403,000000,15.55,15.62,14.98,15.07,6102347,0
+ON.US,D,20170404,000000,15,15.24,14.85,14.9,4888429,0
+ON.US,D,20170405,000000,14.95,15.25,14.78,14.79,6046399,0
+ON.US,D,20170406,000000,14.86,15.12,14.68,15.085,4191360,0
+ON.US,D,20170407,000000,15,15.3,14.99,15.15,4940769,0
+ON.US,D,20170410,000000,15.14,15.3,15.015,15.1,2402707,0
+ON.US,D,20170411,000000,14.7,14.7,14.12,14.6,18484931,0
+ON.US,D,20170412,000000,14.56,14.62,14.13,14.24,11090316,0
+ON.US,D,20170413,000000,14.15,14.395,14.09,14.11,6847967,0
+ON.US,D,20170417,000000,14.21,14.31,14.11,14.28,4696357,0
+ON.US,D,20170418,000000,14.16,14.48,14.0402,14.45,5509708,0
+ON.US,D,20170419,000000,14.59,14.67,14.21,14.5,7271417,0
+ON.US,D,20170420,000000,14.6,14.87,14.53,14.83,4870554,0
+ON.US,D,20170421,000000,14.49,14.49,14.04,14.19,12916691,0
+ON.US,D,20170424,000000,14.45,14.71,14.32,14.65,7242100,0
+ON.US,D,20170425,000000,14.65,14.69,14.51,14.52,7211341,0
+ON.US,D,20170426,000000,14.53,14.62,14.3,14.42,8344701,0
+ON.US,D,20170427,000000,14.5,14.72,14.36,14.66,6066502,0
+ON.US,D,20170428,000000,14.67,14.7053,14.16,14.18,4845083,0
+ON.US,D,20170501,000000,14.22,14.395,14.07,14.35,3868838,0
+ON.US,D,20170502,000000,14.35,14.41,13.9,13.95,7991672,0
+ON.US,D,20170503,000000,13.86,13.96,13.77,13.9,6010357,0
+ON.US,D,20170504,000000,13.95,14.13,13.87,14.07,4102994,0
+ON.US,D,20170505,000000,14.12,14.45,13.98,14.42,7350102,0
+ON.US,D,20170508,000000,15,15.03,13.97,14.43,8503933,0
+ON.US,D,20170509,000000,14.45,15.09,14.45,15.01,7139070,0
+ON.US,D,20170510,000000,15.17,15.205,14.77,14.79,3987545,0
+ON.US,D,20170511,000000,14.79,14.93,14.56,14.88,5909267,0
+ON.US,D,20170512,000000,14.9,14.95,14.72,14.82,3608200,0
+ON.US,D,20170515,000000,14.9,15.38,14.84,15.32,5935999,0
+ON.US,D,20170516,000000,15.4,15.96,15.34,15.94,7967511,0
+ON.US,D,20170517,000000,15.6,15.795,15.06,15.06,5867824,0
+ON.US,D,20170518,000000,15,15.285,14.96,15.18,5720262,0
+ON.US,D,20170519,000000,15.29,15.46,15.26,15.42,4635650,0
+ON.US,D,20170522,000000,15.46,16.08,15.35,15.57,3656828,0
+ON.US,D,20170523,000000,15.57,15.59,15.23,15.29,4960659,0
+ON.US,D,20170524,000000,15.38,15.55,15.36,15.5,3714800,0
+ON.US,D,20170525,000000,15.59,15.67,15.42,15.495,4263460,0
+ON.US,D,20170526,000000,15.45,15.56,15.34,15.49,4448945,0
+ON.US,D,20170530,000000,15.47,15.68,15.45,15.59,5772968,0
+ON.US,D,20170531,000000,15.7,15.8,15.31,15.49,4484881,0
+ON.US,D,20170601,000000,15.6,15.65,15.455,15.58,5071873,0
+ON.US,D,20170602,000000,15.74,15.91,15.42,15.86,4336937,0
+ON.US,D,20170605,000000,15.89,16.2,15.86,16.11,6394505,0
+ON.US,D,20170606,000000,16.05,16.2,16.03,16.09,3895304,0
+ON.US,D,20170607,000000,16.07,16.3116,16.03,16.24,5507330,0
+ON.US,D,20170608,000000,16.25,16.68,16.08,16.65,4960636,0
+ON.US,D,20170609,000000,16.82,16.93,15.7,16.1,10950770,0
+ON.US,D,20170612,000000,15.86,15.96,15.2,15.73,9749813,0
+ON.US,D,20170613,000000,15.95,16.15,15.72,15.97,5849758,0
+ON.US,D,20170614,000000,15.96,16.05,15.41,15.67,5128080,0
+ON.US,D,20170615,000000,15.6,15.64,15.33,15.43,8219640,0
+ON.US,D,20170616,000000,15.52,15.75,15.28,15.38,5226872,0
+ON.US,D,20170619,000000,15.54,15.74,15.52,15.65,4017425,0
+ON.US,D,20170620,000000,15.28,15.8,15.06,15.08,9345621,0
+ON.US,D,20170621,000000,15.12,15.35,14.97,15.1,5230413,0
+ON.US,D,20170622,000000,15.06,15.155,14.76,14.96,7206636,0
+ON.US,D,20170623,000000,14.93,15.16,14.8,15.07,13695732,0
+ON.US,D,20170626,000000,15.2,15.37,14.87,14.97,4478827,0
+ON.US,D,20170627,000000,14.9,14.94,14.34,14.37,6001907,0
+ON.US,D,20170628,000000,14.5,14.675,14.25,14.65,6750902,0
+ON.US,D,20170629,000000,14.6,14.63,13.89,14.22,6514401,0
+ON.US,D,20170630,000000,14.27,14.34,13.96,14.04,5280456,0
+ON.US,D,20170703,000000,14.16,14.22,13.79,13.8,1492008,0
+ON.US,D,20170705,000000,13.83,14.15,13.77,14.045,5478463,0
+ON.US,D,20170706,000000,13.86,14.11,13.65,14.07,6221926,0
+ON.US,D,20170707,000000,14.2,14.58,14.16,14.3,7070080,0
+ON.US,D,20170710,000000,14.3,14.51,14.2,14.45,5225669,0
+ON.US,D,20170711,000000,14.44,14.6161,14.2833,14.46,3270176,0
+ON.US,D,20170712,000000,14.72,15.04,14.68,14.93,7869268,0
+ON.US,D,20170713,000000,14.95,15,14.73,14.9,4427521,0
+ON.US,D,20170714,000000,14.92,15.095,14.905,15.08,3480458,0
+ON.US,D,20170717,000000,15.1,15.11,14.91,15.01,2937534,0
+ON.US,D,20170718,000000,14.99,15.37,14.89,15.35,5621816,0
+ON.US,D,20170719,000000,15.44,15.71,15.36,15.66,4464763,0
+ON.US,D,20170720,000000,15.65,15.85,15.56,15.72,3582203,0
+ON.US,D,20170721,000000,15.36,15.4,15.1,15.2,6906913,0
+ON.US,D,20170724,000000,15.2,15.32,15.065,15.13,3635299,0
+ON.US,D,20170725,000000,15.14,15.15,14.77,15.08,5673689,0
+ON.US,D,20170726,000000,15.37,15.76,15.25,15.64,7786493,0
+ON.US,D,20170727,000000,15.72,15.76,15.02,15.24,5780142,0
+ON.US,D,20170728,000000,15.18,15.18,14.95,15.075,3321788,0
+ON.US,D,20170731,000000,15.12,15.18,14.91,14.95,3029621,0
+ON.US,D,20170801,000000,15,15.13,14.91,15.05,3754349,0
+ON.US,D,20170802,000000,15.14,15.14,14.6,14.8,4637081,0
+ON.US,D,20170803,000000,14.82,14.99,14.66,14.91,6447040,0
+ON.US,D,20170804,000000,14.92,15.18,14.83,15.1,7377513,0
+ON.US,D,20170807,000000,15.26,16.38,15.26,16.33,15219814,0
+ON.US,D,20170808,000000,16.2,16.83,16.02,16.44,10592433,0
+ON.US,D,20170809,000000,16.22,16.47,16.195,16.36,9036728,0
+ON.US,D,20170810,000000,16.2,16.28,15.56,15.57,7634970,0
+ON.US,D,20170811,000000,15.63,15.95,15.515,15.94,7609144,0
+ON.US,D,20170814,000000,16.19,16.46,16.15,16.45,7863665,0
+ON.US,D,20170815,000000,16.3,16.495,16.02,16.45,6002379,0
+ON.US,D,20170816,000000,16.49,16.63,16.36,16.5,8788043,0
+ON.US,D,20170817,000000,16.4,16.52,15.98,15.99,6797533,0
+ON.US,D,20170818,000000,16.02,16.22,15.905,15.94,4132755,0
+ON.US,D,20170821,000000,16.02,16.11,15.66,15.75,5815132,0
+ON.US,D,20170822,000000,15.91,16.13,15.77,16.04,4261289,0
+ON.US,D,20170823,000000,15.87,16.345,15.8,16.3,5297369,0
+ON.US,D,20170824,000000,16.39,16.455,16.19,16.335,3694917,0
+ON.US,D,20170825,000000,16.42,16.47,16.02,16.03,4264679,0
+ON.US,D,20170828,000000,16.1,16.245,16.05,16.14,2762247,0
+ON.US,D,20170829,000000,15.96,16.26,15.9,16.18,3877075,0
+ON.US,D,20170830,000000,16.28,17.13,16.275,17.06,10110117,0
+ON.US,D,20170831,000000,17,17.205,16.95,17.08,4922016,0
+ON.US,D,20170901,000000,17.12,17.33,17.08,17.25,4499730,0
+ON.US,D,20170905,000000,17.06,17.14,16.6,16.8,6439398,0
+ON.US,D,20170906,000000,16.94,16.94,16.54,16.56,4206604,0
+ON.US,D,20170907,000000,16.74,16.78,16.445,16.75,7454632,0
+ON.US,D,20170908,000000,16.73,16.7793,16.28,16.6,2920946,0
+ON.US,D,20170911,000000,16.76,17.21,16.76,17.12,3726495,0
+ON.US,D,20170912,000000,17.19,17.28,16.96,16.99,4017595,0
+ON.US,D,20170913,000000,16.55,16.935,16.52,16.82,6598540,0
+ON.US,D,20170914,000000,16.76,17.065,16.72,16.9,3726334,0
+ON.US,D,20170915,000000,17.03,17.511,16.96,17.38,7792540,0
+ON.US,D,20170918,000000,17.45,17.6,17.3,17.46,4319569,0
+ON.US,D,20170919,000000,17.54,17.73,17.53,17.62,6485759,0
+ON.US,D,20170920,000000,17.7,17.7,17.21,17.38,6015356,0
+ON.US,D,20170921,000000,17.38,17.51,17.3011,17.39,5595924,0
+ON.US,D,20170922,000000,17.39,17.655,17.2895,17.64,3937790,0
+ON.US,D,20170925,000000,17.99,18,17.635,17.67,11089839,0
+ON.US,D,20170926,000000,17.76,17.93,17.6,17.7,5098106,0
+ON.US,D,20170927,000000,17.91,18.28,17.67,18.15,6072673,0
+ON.US,D,20170928,000000,18.24,18.38,18.08,18.34,3985365,0
+ON.US,D,20170929,000000,18.43,18.485,18.265,18.455,3689043,0
+ON.US,D,20171002,000000,18.54,18.82,18.52,18.79,9049995,0
+ON.US,D,20171003,000000,18.88,19.33,18.85,18.91,9823074,0
+ON.US,D,20171004,000000,18.85,19.09,18.69,19.08,5189201,0
+ON.US,D,20171005,000000,19.1,19.22,18.94,19.2,3364676,0
+ON.US,D,20171006,000000,19.09,19.235,19.01,19.23,3432489,0
+ON.US,D,20171009,000000,19.36,19.37,19.111,19.31,4323104,0
+ON.US,D,20171010,000000,19.6,19.8198,19.21,19.38,5847791,0
+ON.US,D,20171011,000000,19.36,19.5,19.275,19.42,7034531,0
+ON.US,D,20171012,000000,19.42,19.5,19.22,19.24,4953377,0
+ON.US,D,20171013,000000,19.37,19.7,19.28,19.57,6992675,0
+ON.US,D,20171016,000000,19.7,19.72,19.5,19.59,4925679,0
+ON.US,D,20171017,000000,19.6,19.69,19.48,19.6,3853996,0
+ON.US,D,20171018,000000,19.69,19.73,19.49,19.71,3969542,0
+ON.US,D,20171019,000000,19.53,19.685,19.065,19.67,6473003,0
+ON.US,D,20171020,000000,19.89,20.27,19.8,20.07,7430044,0
+ON.US,D,20171023,000000,20.19,20.19,19.805,20.08,6209242,0
+ON.US,D,20171024,000000,20.21,20.42,20.09,20.37,3357680,0
+ON.US,D,20171025,000000,20.29,20.5,19.98,20.22,5177626,0
+ON.US,D,20171026,000000,20.33,20.46,20.17,20.4,3099965,0
+ON.US,D,20171027,000000,20.62,20.78,20.29,20.75,5283604,0
+ON.US,D,20171030,000000,20.7,20.995,20.66,20.96,6319283,0
+ON.US,D,20171031,000000,21,21.365,20.95,21.32,7940419,0
+ON.US,D,20171101,000000,21.69,21.769,20.84,21.17,9163552,0
+ON.US,D,20171102,000000,21.25,21.37,20.8899,21.24,5478126,0
+ON.US,D,20171103,000000,21.32,21.69,21.24,21.65,8448966,0
+ON.US,D,20171106,000000,21.4,21.43,20.4,21.41,16578004,0
+ON.US,D,20171107,000000,21.59,22.03,21.3133,21.61,9531828,0
+ON.US,D,20171108,000000,21.55,21.91,21.48,21.84,6093634,0
+ON.US,D,20171109,000000,21.72,21.76,21.065,21.43,6647697,0
+ON.US,D,20171110,000000,21.48,21.64,21.34,21.56,6374882,0
+ON.US,D,20171113,000000,21.43,21.72,21.3,21.58,6354128,0
+ON.US,D,20171114,000000,21.51,21.59,21.33,21.42,6076247,0
+ON.US,D,20171115,000000,21.2,21.29,20.91,21.1,5350540,0
+ON.US,D,20171116,000000,21.32,21.5,21.28,21.39,4276076,0
+ON.US,D,20171117,000000,21.35,21.54,21.28,21.44,4791863,0
+ON.US,D,20171120,000000,21.48,21.8,21.46,21.72,3689160,0
+ON.US,D,20171121,000000,21.9,22.12,21.83,21.94,4275081,0
+ON.US,D,20171122,000000,22.08,22.15,21.29,21.37,5619015,0
+ON.US,D,20171124,000000,21.43,21.59,21.4,21.53,2192499,0
+ON.US,D,20171127,000000,21.3,21.5,21.02,21.11,5354758,0
+ON.US,D,20171128,000000,21.2,21.21,20.89,21.12,6044644,0
+ON.US,D,20171129,000000,21.02,21.04,19.93,19.98,9832609,0
+ON.US,D,20171130,000000,19.97,20.43,19.8,20.08,6416949,0
+ON.US,D,20171201,000000,19.97,20,19.275,19.86,7168762,0
+ON.US,D,20171204,000000,20.1,20.18,18.75,18.98,9795661,0
+ON.US,D,20171205,000000,18.85,19.67,18.66,19.16,9094515,0
+ON.US,D,20171206,000000,18.98,19.32,18.838,19.22,5030970,0
+ON.US,D,20171207,000000,19.37,19.56,19.22,19.5,6012505,0
+ON.US,D,20171208,000000,19.67,19.81,19.4,19.42,4795060,0
+ON.US,D,20171211,000000,19.43,19.68,19.295,19.48,5362321,0
+ON.US,D,20171212,000000,19.33,19.53,19.32,19.36,7154296,0
+ON.US,D,20171213,000000,19.42,19.73,19.34,19.51,4748363,0
+ON.US,D,20171214,000000,19.59,19.62,19.35,19.54,6367291,0
+ON.US,D,20171215,000000,19.68,19.97,19.57,19.92,5127422,0
+ON.US,D,20171218,000000,20.08,20.855,20.02,20.84,7306127,0
+ON.US,D,20171219,000000,20.81,20.95,20.68,20.795,7821693,0
+ON.US,D,20171220,000000,20.9,21.16,20.84,20.96,3521947,0
+ON.US,D,20171221,000000,21.03,21.0926,20.85,20.9,2888929,0
+ON.US,D,20171222,000000,20.9,20.96,20.64,20.86,2558279,0
+ON.US,D,20171226,000000,20.65,20.92,20.43,20.87,2475366,0
+ON.US,D,20171227,000000,20.92,21.17,20.86,21.15,4120519,0
+ON.US,D,20171228,000000,21.22,21.32,21.035,21.13,2588288,0
+ON.US,D,20171229,000000,21.14,21.18,20.9,20.94,3996265,0
+ON.US,D,20180102,000000,21.03,21.879,21,21.81,7027257,0
+ON.US,D,20180103,000000,22,22.86,21.81,22.78,7889746,0
+ON.US,D,20180104,000000,23.17,23.2,22.595,22.77,5719730,0
+ON.US,D,20180105,000000,22.85,22.95,22.62,22.83,4773694,0
+ON.US,D,20180108,000000,22.85,23.06,22.575,22.97,3271438,0
+ON.US,D,20180109,000000,22.88,23.03,22.48,22.92,5407235,0
+ON.US,D,20180110,000000,22.64,22.81,22.37,22.64,6137320,0
+ON.US,D,20180111,000000,22.8,23.225,22.64,23.08,6446558,0
+ON.US,D,20180112,000000,23.13,23.66,23.055,23.57,5906151,0
+ON.US,D,20180116,000000,23.82,24.07,23.315,23.5,6562770,0
+ON.US,D,20180117,000000,23.62,24.05,23.575,23.92,6988654,0
+ON.US,D,20180118,000000,24.06,24.98,23.9,24.74,12369647,0
+ON.US,D,20180119,000000,24.92,25.17,24.49,25.04,6543411,0
+ON.US,D,20180122,000000,25.17,25.41,24.96,25.37,6865823,0
+ON.US,D,20180123,000000,25.5,25.6,25.095,25.15,7231416,0
+ON.US,D,20180124,000000,24.66,25.16,24,24.59,14479016,0
+ON.US,D,20180125,000000,24.91,25.09,23.77,23.82,11520374,0
+ON.US,D,20180126,000000,24.41,25.14,24.16,25.14,10204065,0
+ON.US,D,20180129,000000,25.01,25.52,24.9,25.42,6563004,0
+ON.US,D,20180130,000000,25.08,25.24,24.67,24.74,7248509,0
+ON.US,D,20180131,000000,25.04,25.15,24.56,24.74,6185372,0
+ON.US,D,20180201,000000,24.72,24.98,24.21,24.32,7449747,0
+ON.US,D,20180202,000000,24.31,24.46,23.65,23.69,13264181,0
+ON.US,D,20180205,000000,23.49,24.04,22.33,22.64,12579444,0
+ON.US,D,20180206,000000,22.42,23.3,22.11,22.68,14763363,0
+ON.US,D,20180207,000000,22.47,22.62,22.03,22.05,12055607,0
+ON.US,D,20180208,000000,22.27,22.48,20.8,20.81,9927407,0
+ON.US,D,20180209,000000,21.24,21.34,20.21,21.15,13076268,0
+ON.US,D,20180212,000000,21.41,21.48,20.95,21.34,7607474,0
+ON.US,D,20180213,000000,21.29,21.78,21.2,21.76,7815346,0
+ON.US,D,20180214,000000,21.73,22.37,21.66,22.34,7454596,0
+ON.US,D,20180215,000000,22.67,22.81,22.07,22.81,6498250,0
+ON.US,D,20180216,000000,22.88,23.04,22.4,22.54,4416382,0
+ON.US,D,20180220,000000,22.71,23.84,22.68,23.56,7302024,0
+ON.US,D,20180221,000000,23.72,23.77,23.22,23.23,6121776,0
+ON.US,D,20180222,000000,23.62,23.62,23.005,23.14,4563931,0
+ON.US,D,20180223,000000,23.36,23.74,23.29,23.74,4391172,0
+ON.US,D,20180226,000000,23.77,24.37,23.71,24.365,7090499,0
+ON.US,D,20180227,000000,24.35,24.945,24.31,24.33,9704611,0
+ON.US,D,20180228,000000,24.51,24.55,23.87,23.92,7267833,0
+ON.US,D,20180301,000000,24.03,24.22,23.365,23.86,8275949,0
+ON.US,D,20180302,000000,23.59,24.45,23.43,24.43,5281794,0
+ON.US,D,20180305,000000,24.22,24.55,24.12,24.46,5872781,0
+ON.US,D,20180306,000000,24.65,25.73,24.5,25.47,13350814,0
+ON.US,D,20180307,000000,25.06,25.82,25.04,25.76,9042493,0
+ON.US,D,20180308,000000,25.9,26.1,25.67,26.06,6675320,0
+ON.US,D,20180309,000000,26.16,26.775,26.16,26.59,8616731,0
+ON.US,D,20180312,000000,26.67,26.86,26.3,26.8,4681447,0
+ON.US,D,20180313,000000,27.08,27.1,25.8,26.02,6030599,0
+ON.US,D,20180314,000000,26.35,26.4,25.575,25.74,5858971,0
+ON.US,D,20180315,000000,26,26.05,25.48,25.76,3611520,0
+ON.US,D,20180316,000000,25.71,26.05,25.58,25.87,5560857,0
+ON.US,D,20180319,000000,25.57,25.79,24.92,25.51,7717316,0
+ON.US,D,20180320,000000,25.56,26.06,25.55,25.95,5566589,0
+ON.US,D,20180321,000000,26.01,26.79,26,26.5,11340791,0
+ON.US,D,20180322,000000,26.03,26.285,25.46,25.9,7598298,0
+ON.US,D,20180323,000000,25.82,26,25.04,25.04,9466248,0
+ON.US,D,20180326,000000,25.7,26.19,25.36,26.12,6623161,0
+ON.US,D,20180327,000000,26.26,26.59,24.78,24.96,7900607,0
+ON.US,D,20180328,000000,24.84,24.95,23.79,23.81,9042849,0
+ON.US,D,20180329,000000,24,24.725,23.72,24.46,5503665,0
+ON.US,D,20180402,000000,24.33,24.5,23.13,23.37,5612466,0
+ON.US,D,20180403,000000,23.64,23.9342,23.245,23.53,6450882,0
+ON.US,D,20180404,000000,22.75,24.39,22.75,24.33,5708557,0
+ON.US,D,20180405,000000,24.63,24.74,24.115,24.22,5375461,0
+ON.US,D,20180406,000000,23.29,24.24,23.29,23.42,5948537,0
+ON.US,D,20180409,000000,23.78,24.36,23.53,23.56,5850548,0
+ON.US,D,20180410,000000,24.27,24.755,23.98,24.54,4481952,0
+ON.US,D,20180411,000000,24.59,24.96,24.3,24.59,4421794,0
+ON.US,D,20180412,000000,24.71,25.37,24.69,25.36,5355300,0
+ON.US,D,20180413,000000,25.58,25.66,24.72,25.01,3695273,0
+ON.US,D,20180416,000000,25.09,25.21,24.59,25.05,3515372,0
+ON.US,D,20180417,000000,25.18,25.78,25.18,25.74,5115264,0
+ON.US,D,20180418,000000,25.56,25.9,25.28,25.56,4565475,0
+ON.US,D,20180419,000000,25.03,25.057,23.76,24.01,9482572,0
+ON.US,D,20180420,000000,24.08,24.4099,23.58,23.63,6785823,0
+ON.US,D,20180423,000000,23.63,23.82,23.38,23.48,7058344,0
+ON.US,D,20180424,000000,23.71,23.96,23.025,23.31,5092193,0
+ON.US,D,20180425,000000,23.36,23.6252,22.96,23.12,7101679,0
+ON.US,D,20180426,000000,23.5,23.87,23.41,23.75,5759038,0
+ON.US,D,20180427,000000,24.09,24.16,22.9525,22.98,9211005,0
+ON.US,D,20180430,000000,22.99,23.1,21.97,22.08,13208712,0
+ON.US,D,20180501,000000,22,22.28,21.93,22.16,9773822,0
+ON.US,D,20180502,000000,22.21,22.51,21.975,22.2,7418984,0
+ON.US,D,20180503,000000,21.96,22.1,21.445,22.08,9870298,0
+ON.US,D,20180504,000000,21.9,22.78,21.9,22.64,5098282,0
+ON.US,D,20180507,000000,22.82,23.13,22.67,22.86,4494477,0
+ON.US,D,20180508,000000,23.1,23.2008,22.72,22.92,5089359,0
+ON.US,D,20180509,000000,23,23.44,22.98,23.26,5635852,0
+ON.US,D,20180510,000000,23.4,23.62,23.31,23.61,3351148,0
+ON.US,D,20180511,000000,23.29,23.82,23.27,23.39,3718762,0
+ON.US,D,20180514,000000,23.62,24.1,23.53,23.69,3424033,0
+ON.US,D,20180515,000000,23.54,23.805,23.495,23.66,5444443,0
+ON.US,D,20180516,000000,23.61,23.89,23.46,23.82,4002239,0
+ON.US,D,20180517,000000,23.8,23.85,23.39,23.7,4151380,0
+ON.US,D,20180518,000000,23.44,23.9,23.4,23.7,4347250,0
+ON.US,D,20180521,000000,23.97,24.24,23.551,23.84,3185846,0
+ON.US,D,20180522,000000,23.95,24.455,23.95,24.18,5094594,0
+ON.US,D,20180523,000000,23.99,24.2,23.83,24.15,4189928,0
+ON.US,D,20180524,000000,24.18,25.79,24.15,25.02,17947728,0
+ON.US,D,20180525,000000,25.1,25.88,24.1,25.85,11413002,0
+ON.US,D,20180529,000000,25.62,26.11,25.22,25.47,9934041,0
+ON.US,D,20180530,000000,25.69,26.045,25.43,25.58,6636438,0
+ON.US,D,20180531,000000,25.47,25.84,25.015,25.13,27704072,0
+ON.US,D,20180601,000000,25.48,25.92,25.08,25.75,7433482,0
+ON.US,D,20180604,000000,25.92,26.22,25.66,26.2,9466374,0
+ON.US,D,20180605,000000,26.16,26.23,25.77,26.22,6798750,0
+ON.US,D,20180606,000000,26.22,26.255,25.84,26.16,4943229,0
+ON.US,D,20180607,000000,26.1,26.38,25.42,25.72,8260578,0
+ON.US,D,20180608,000000,25.41,25.48,25.05,25.2,7076821,0
+ON.US,D,20180611,000000,25.23,25.58,24.98,25.1,4968899,0
+ON.US,D,20180612,000000,25.2,25.52,24.87,25.11,7999886,0
+ON.US,D,20180613,000000,24.99,25.57,24.99,25.3,6352197,0
+ON.US,D,20180614,000000,25.5,25.92,25.37,25.89,5622231,0
+ON.US,D,20180615,000000,25.7,25.7127,25.125,25.61,6608961,0
+ON.US,D,20180618,000000,25.17,25.4,24.76,25.37,3856735,0
+ON.US,D,20180619,000000,24.7,25.14,24.28,24.76,6590277,0
+ON.US,D,20180620,000000,24.97,25.35,24.9,25.17,3612635,0
+ON.US,D,20180621,000000,25.73,25.73,24.615,24.69,5186171,0
+ON.US,D,20180622,000000,24.95,24.98,24.04,24.08,7446984,0
+ON.US,D,20180625,000000,23.79,23.94,22.66,23.17,8921871,0
+ON.US,D,20180626,000000,23.2,23.35,22.98,23.1,7617836,0
+ON.US,D,20180627,000000,23.21,23.455,22.45,22.47,4900852,0
+ON.US,D,20180628,000000,22.25,22.48,21.765,22.28,11984048,0
+ON.US,D,20180629,000000,22.45,22.72,22.22,22.235,6424993,0
+ON.US,D,20180702,000000,22.02,22.605,21.9,22.59,4726737,0
+ON.US,D,20180703,000000,22.59,22.6415,22.09,22.15,2400526,0
+ON.US,D,20180705,000000,22.37,22.87,22.27,22.82,7132428,0
+ON.US,D,20180706,000000,22.73,23.125,22.51,23.1,4202174,0
+ON.US,D,20180709,000000,23.3,23.35,22.98,23.33,3749427,0
+ON.US,D,20180710,000000,23.45,23.91,23.28,23.88,4737219,0
+ON.US,D,20180711,000000,23.55,23.63,22.95,23.02,4574915,0
+ON.US,D,20180712,000000,23.31,23.57,23.19,23.51,3607977,0
+ON.US,D,20180713,000000,23.61,23.75,23.425,23.48,4556709,0
+ON.US,D,20180716,000000,23.45,23.665,23.24,23.3,4799175,0
+ON.US,D,20180717,000000,23.15,23.92,22.91,23.91,4393744,0
+ON.US,D,20180718,000000,24.09,24.26,23.865,24.24,5635059,0
+ON.US,D,20180719,000000,24.13,24.31,23.745,24.01,5011782,0
+ON.US,D,20180720,000000,24.01,24.18,23.81,24.04,3689462,0
+ON.US,D,20180723,000000,23.9,23.9585,23.3193,23.78,5728762,0
+ON.US,D,20180724,000000,23.91,24.24,23.47,23.53,4133591,0
+ON.US,D,20180725,000000,23.46,23.51,22.82,23.3,8872944,0
+ON.US,D,20180726,000000,23.21,23.655,22.97,23.61,8352129,0
+ON.US,D,20180727,000000,23.74,24.1,23.07,23.15,9665306,0
+ON.US,D,20180730,000000,23.78,23.7999,21.51,22.36,10269462,0
+ON.US,D,20180731,000000,22.51,22.68,22.01,22.05,6282874,0
+ON.US,D,20180801,000000,22,22.39,21.88,22.26,6277072,0
+ON.US,D,20180802,000000,21.91,22.39,21.8302,22.28,6515486,0
+ON.US,D,20180803,000000,22.15,22.25,21.46,21.59,10798682,0
+ON.US,D,20180806,000000,21.54,22.12,21.5,22.11,5408654,0
+ON.US,D,20180807,000000,22.19,22.565,22.14,22.41,3944056,0
+ON.US,D,20180808,000000,22.34,22.48,22.17,22.42,3769697,0
+ON.US,D,20180809,000000,21.4,22.23,21.39,21.92,6522565,0
+ON.US,D,20180810,000000,21.46,21.7,21.2,21.34,8249718,0
+ON.US,D,20180813,000000,21.32,21.54,21,21.01,3740192,0
+ON.US,D,20180814,000000,21.07,21.2,20.95,21,5598955,0
+ON.US,D,20180815,000000,20.73,21.03,20.185,20.45,8406288,0
+ON.US,D,20180816,000000,20.53,20.66,20.25,20.34,6616858,0
+ON.US,D,20180817,000000,20.22,20.38,19.97,20.32,3905667,0
+ON.US,D,20180820,000000,20.34,20.51,20.04,20.34,3470859,0
+ON.US,D,20180821,000000,20.33,21.16,20.31,21,6116769,0
+ON.US,D,20180822,000000,20.71,21.1,20.55,20.84,5266052,0
+ON.US,D,20180823,000000,20.87,21.05,20.61,20.65,4129697,0
+ON.US,D,20180824,000000,20.8,21.13,20.69,21.12,2981053,0
+ON.US,D,20180827,000000,21.18,21.69,21.15,21.5,4140811,0
+ON.US,D,20180828,000000,21.82,21.82,21.39,21.61,3216829,0
+ON.US,D,20180829,000000,21.5,21.73,21.415,21.58,3140223,0
+ON.US,D,20180830,000000,21.47,21.55,21.085,21.11,3078843,0
+ON.US,D,20180831,000000,21.06,21.43,21.03,21.34,4432873,0
+ON.US,D,20180904,000000,21.2,21.43,21.01,21.38,4244271,0
+ON.US,D,20180905,000000,21.29,21.3,20.44,20.49,5824879,0
+ON.US,D,20180906,000000,20.41,20.5,19.85,19.86,7082092,0
+ON.US,D,20180907,000000,19.53,20,19.39,19.48,7013916,0
+ON.US,D,20180910,000000,19.58,19.61,19.2,19.32,3966330,0
+ON.US,D,20180911,000000,19.15,19.44,19.075,19.2,4802352,0
+ON.US,D,20180912,000000,19,19.285,18.31,19.25,9514767,0
+ON.US,D,20180913,000000,19.46,19.75,19.27,19.51,4249939,0
+ON.US,D,20180914,000000,19.64,19.91,19.54,19.87,5113995,0
+ON.US,D,20180917,000000,19.7,19.98,19.04,19.06,4667721,0
+ON.US,D,20180918,000000,19.16,19.44,18.98,19,6147093,0
+ON.US,D,20180919,000000,18.91,19.255,18.91,19.12,8348041,0
+ON.US,D,20180920,000000,19.37,19.72,19.21,19.5,10327362,0
+ON.US,D,20180921,000000,19.38,19.6,19.085,19.15,6154916,0
+ON.US,D,20180924,000000,18.95,19.195,18.68,19.1,3558046,0
+ON.US,D,20180925,000000,18.74,18.81,18.24,18.42,6567055,0
+ON.US,D,20180926,000000,18.27,18.67,18.26,18.42,4124790,0
+ON.US,D,20180927,000000,18.5,18.5,18.18,18.24,5209322,0
+ON.US,D,20180928,000000,18.16,18.5,18.06,18.43,5270960,0
+ON.US,D,20181001,000000,18.44,18.8,18.36,18.41,4191363,0
+ON.US,D,20181002,000000,18.33,18.88,18.3,18.75,5145064,0
+ON.US,D,20181003,000000,18.84,18.99,18.33,18.46,6517690,0
+ON.US,D,20181004,000000,18.28,18.34,17.61,17.87,7463142,0
+ON.US,D,20181005,000000,17.8,17.97,17.23,17.54,7725403,0
+ON.US,D,20181008,000000,17.31,17.48,16.8249,17.09,7608271,0
+ON.US,D,20181009,000000,17.02,17.15,16.835,16.85,7780239,0
+ON.US,D,20181010,000000,16.61,16.72,16.1,16.12,9199620,0
+ON.US,D,20181011,000000,16.09,16.96,16.05,16.36,10997545,0
+ON.US,D,20181012,000000,16.82,16.99,16.4,16.65,6001758,0
+ON.US,D,20181015,000000,16.64,16.71,16.43,16.51,4471866,0
+ON.US,D,20181016,000000,16.54,17,16.5363,16.92,4476013,0
+ON.US,D,20181017,000000,16.97,17,16.68,16.77,5572412,0
+ON.US,D,20181018,000000,16.63,16.635,15.91,16,9862026,0
+ON.US,D,20181019,000000,16.09,16.35,15.66,15.84,5610905,0
+ON.US,D,20181022,000000,16,16.0721,15.65,15.89,4351185,0
+ON.US,D,20181023,000000,15.41,16.37,15.19,16.09,8135402,0
+ON.US,D,20181024,000000,15.69,15.79,14.73,14.75,10385223,0
+ON.US,D,20181025,000000,14.97,15.495,14.97,15.34,6155234,0
+ON.US,D,20181026,000000,14.86,15.055,14.55,14.62,13803353,0
+ON.US,D,20181029,000000,16.15,16.7,15.6,15.91,18075834,0
+ON.US,D,20181030,000000,15.85,16.89,15.83,16.87,12549962,0
+ON.US,D,20181031,000000,17.27,17.49,16.85,17,12191539,0
+ON.US,D,20181101,000000,17.06,18.73,16.95,18.4,14415001,0
+ON.US,D,20181102,000000,18.65,18.79,17.71,18.11,9309954,0
+ON.US,D,20181105,000000,17.98,18.08,17.47,17.72,6646217,0
+ON.US,D,20181106,000000,17.74,18.01,17.7,17.91,5517535,0
+ON.US,D,20181107,000000,18.17,18.6,18,18.38,7480851,0
+ON.US,D,20181108,000000,18.12,18.51,18.11,18.4,5807116,0
+ON.US,D,20181109,000000,18.1,18.3301,17.695,17.88,6048994,0
+ON.US,D,20181112,000000,17.5,17.77,16.755,16.83,8652065,0
+ON.US,D,20181113,000000,16.91,17.87,16.9,17.35,7259867,0
+ON.US,D,20181114,000000,17.47,17.82,17.29,17.48,6922345,0
+ON.US,D,20181115,000000,17.36,18.44,17.2668,18.4,8346729,0
+ON.US,D,20181116,000000,17.92,18.94,17.82,18.79,7776264,0
+ON.US,D,20181119,000000,18.69,18.7,17.58,17.61,7854888,0
+ON.US,D,20181120,000000,17.12,18.21,17.05,18.02,6380184,0
+ON.US,D,20181121,000000,18.45,18.7553,18.25,18.58,5675802,0
+ON.US,D,20181123,000000,18.33,18.855,18.33,18.67,2450926,0
+ON.US,D,20181126,000000,19.21,19.21,18.67,18.81,6085288,0
+ON.US,D,20181127,000000,18.47,18.685,18.1,18.33,4884388,0
+ON.US,D,20181128,000000,18.54,18.93,18.17,18.87,8743895,0
+ON.US,D,20181129,000000,18.74,18.85,18.47,18.5,6026062,0
+ON.US,D,20181130,000000,18.53,19.22,18.51,19.18,7842856,0
+ON.US,D,20181203,000000,19.93,20.06,19.25,19.35,8685537,0
+ON.US,D,20181204,000000,19.04,19.3,18.44,18.47,6164319,0
+ON.US,D,20181206,000000,17.94,18.33,17.77,18.27,5968035,0
+ON.US,D,20181207,000000,18.24,18.44,17.34,17.37,5933662,0
+ON.US,D,20181210,000000,17.19,17.67,17.16,17.59,5321962,0
+ON.US,D,20181211,000000,17.93,18.19,17.39,17.51,4735728,0
+ON.US,D,20181212,000000,17.88,18.225,17.745,17.87,3110138,0
+ON.US,D,20181213,000000,17.92,18.02,17.455,17.47,3783347,0
+ON.US,D,20181214,000000,17.1,17.8,17.05,17.53,5300580,0
+ON.US,D,20181217,000000,17.36,18.04,17.13,17.32,6129754,0
+ON.US,D,20181218,000000,17.44,18.14,17.41,17.73,5038769,0
+ON.US,D,20181219,000000,17.55,17.78,16.25,16.43,8519155,0
+ON.US,D,20181220,000000,16.26,16.8025,15.865,16.1,8280709,0
+ON.US,D,20181221,000000,16.34,16.34,15.48,15.48,7536388,0
+ON.US,D,20181224,000000,15.23,15.7484,15.06,15.06,3135095,0
+ON.US,D,20181226,000000,15.13,16.17,15.13,16.16,5864086,0
+ON.US,D,20181227,000000,15.95,16.17,15.66,16.17,5374173,0
+ON.US,D,20181228,000000,16.22,16.62,16.04,16.33,6436419,0
+ON.US,D,20181231,000000,16.38,16.51,16.17,16.51,2985432,0
+ON.US,D,20190102,000000,16.14,16.95,16.11,16.78,4034112,0
+ON.US,D,20190103,000000,16.22,16.45,15.57,15.65,7677923,0
+ON.US,D,20190104,000000,15.84,16.68,15.84,16.5,9869903,0
+ON.US,D,20190107,000000,16.64,17.26,16.33,17,5980663,0
+ON.US,D,20190108,000000,17.15,17.24,16.26,16.54,10946712,0
+ON.US,D,20190109,000000,16.81,17.94,16.76,17.81,11321958,0
+ON.US,D,20190110,000000,17.61,18,17.41,17.89,6477311,0
+ON.US,D,20190111,000000,17.91,18.985,17.87,18.49,10001883,0
+ON.US,D,20190114,000000,18.11,18.14,17.7,17.71,6465309,0
+ON.US,D,20190115,000000,17.82,18.12,17.745,17.84,4061217,0
+ON.US,D,20190116,000000,17.9,18.23,17.59,17.63,3422834,0
+ON.US,D,20190117,000000,17.44,17.92,17.21,17.82,6039729,0
+ON.US,D,20190118,000000,17.9,18.63,17.86,18.41,5807748,0
+ON.US,D,20190122,000000,17.76,18.29,17.59,17.76,5946856,0
+ON.US,D,20190123,000000,17.92,18,17.265,17.61,4549300,0
+ON.US,D,20190124,000000,18.08,19.18,18.01,18.99,11712233,0
+ON.US,D,20190125,000000,19.09,20.26,19.06,20.12,10193170,0
+ON.US,D,20190128,000000,19.34,19.995,19.25,19.66,6704614,0
+ON.US,D,20190129,000000,19.65,19.9,19.345,19.38,5996590,0
+ON.US,D,20190130,000000,19.57,20.135,19.43,20.04,7143521,0
+ON.US,D,20190131,000000,19.87,20.28,19.84,20.04,5948586,0
+ON.US,D,20190201,000000,20.05,20.91,19.98,20.8,12744852,0
+ON.US,D,20190204,000000,21.17,21.63,20.22,21.59,15699875,0
+ON.US,D,20190205,000000,21.42,22.13,21.28,21.88,9653782,0
+ON.US,D,20190206,000000,22.24,23.345,22.2,22.82,15122431,0
+ON.US,D,20190207,000000,22.39,22.49,21.87,22.25,7778040,0
+ON.US,D,20190208,000000,21.83,22.11,21.435,21.84,9003614,0
+ON.US,D,20190211,000000,21.99,22.31,21.815,22.24,7284095,0
+ON.US,D,20190212,000000,22.52,22.785,22.38,22.73,4698451,0
+ON.US,D,20190213,000000,22.78,22.97,22.5401,22.93,5720942,0
+ON.US,D,20190214,000000,22.76,23.09,22.64,22.91,4495287,0
+ON.US,D,20190215,000000,22.99,23.06,22.7501,22.97,3900197,0
+ON.US,D,20190219,000000,22.86,22.97,22.63,22.78,4299527,0
+ON.US,D,20190220,000000,22.9,22.91,22.58,22.59,5760161,0
+ON.US,D,20190221,000000,22.56,22.77,22.365,22.46,4909309,0
+ON.US,D,20190222,000000,22.75,23.01,22.595,22.84,3748054,0
+ON.US,D,20190225,000000,23.14,23.35,22.94,22.97,3988308,0
+ON.US,D,20190226,000000,22.69,22.88,22.4699,22.52,3781538,0
+ON.US,D,20190227,000000,22,22,21.15,21.57,9581349,0
+ON.US,D,20190228,000000,21.41,21.66,21.29,21.48,5344147,0
+ON.US,D,20190301,000000,21.78,21.92,21.35,21.67,4719002,0
+ON.US,D,20190304,000000,22.39,22.48,21.52,21.92,5964275,0
+ON.US,D,20190305,000000,21.89,22.09,21.6,21.84,5146713,0
+ON.US,D,20190306,000000,21.8,21.83,21.275,21.4,7194762,0
+ON.US,D,20190307,000000,21.24,21.555,20.88,21.33,7988069,0
+ON.US,D,20190308,000000,20.94,22.3,20.88,22.14,10425303,0
+ON.US,D,20190311,000000,22.42,22.825,22.27,22.61,6755540,0
+ON.US,D,20190312,000000,22.74,22.74,22.365,22.47,6132542,0
+ON.US,D,20190313,000000,22.67,22.675,22.265,22.31,4866401,0
+ON.US,D,20190314,000000,22.28,22.33,22.01,22.06,4609999,0
+ON.US,D,20190315,000000,22.3,22.54,22.06,22.17,7361890,0
+ON.US,D,20190318,000000,22.14,22.4,21.6975,21.91,7026828,0
+ON.US,D,20190319,000000,22.09,23.31,21.82,22.01,7833470,0
+ON.US,D,20190320,000000,22.03,22.05,20.99,21.36,9073276,0
+ON.US,D,20190321,000000,21.28,22.59,21.28,22.45,7926696,0
+ON.US,D,20190322,000000,22.22,22.405,21.51,21.64,4675502,0
+ON.US,D,20190325,000000,21.15,21.5,20.7,20.96,6036038,0
+ON.US,D,20190326,000000,21.33,21.45,20.8,21,3562552,0
+ON.US,D,20190327,000000,21.62,21.62,20.24,20.56,12921912,0
+ON.US,D,20190328,000000,20.42,20.85,19.96,20.27,8461148,0
+ON.US,D,20190329,000000,20.62,20.85,20.39,20.57,6189068,0
+ON.US,D,20190401,000000,21.19,21.585,20.83,21.5,7207484,0
+ON.US,D,20190402,000000,21.44,21.65,21.24,21.46,6812862,0
+ON.US,D,20190403,000000,22.05,22.8,21.81,22.37,11109896,0
+ON.US,D,20190404,000000,22.2,22.69,22.1232,22.43,4116116,0
+ON.US,D,20190405,000000,22.74,22.87,22.56,22.81,3345659,0
+ON.US,D,20190408,000000,22.63,23.035,22.51,22.92,4902569,0
+ON.US,D,20190409,000000,22.8,22.91,22.57,22.64,4556590,0
+ON.US,D,20190410,000000,22.61,23.04,22.485,22.99,4898804,0
+ON.US,D,20190411,000000,22.99,23.095,22.65,22.75,4338984,0
+ON.US,D,20190412,000000,23.15,23.26,22.735,22.83,5790468,0
+ON.US,D,20190415,000000,22.78,22.9,22.34,22.44,5370993,0
+ON.US,D,20190416,000000,22.67,22.985,22.53,22.74,5214623,0
+ON.US,D,20190417,000000,23,23.29,22.32,22.59,5928645,0
+ON.US,D,20190418,000000,22.56,22.69,22.255,22.62,5253280,0
+ON.US,D,20190422,000000,22.61,22.75,22.37,22.46,7112307,0
+ON.US,D,20190423,000000,22.41,22.88,22.38,22.6,6015288,0
+ON.US,D,20190424,000000,22.61,23.48,22.61,23.02,8209588,0
+ON.US,D,20190425,000000,23.08,23.344,21.96,22.41,7455678,0
+ON.US,D,20190426,000000,22.08,22.46,21.68,22.44,7365176,0
+ON.US,D,20190429,000000,22.73,23.5,22,22.2,11892267,0
+ON.US,D,20190430,000000,22.88,23.26,22.52,23.06,9885978,0
+ON.US,D,20190501,000000,23.3,23.49,22.55,22.6,6951340,0
+ON.US,D,20190502,000000,22.58,23.175,22.4,22.93,5128764,0
+ON.US,D,20190503,000000,23.14,23.54,22.97,23.52,6101056,0
+ON.US,D,20190506,000000,22.58,23,22.52,22.96,7156608,0
+ON.US,D,20190507,000000,22.54,22.77,21.82,22.12,9438536,0
+ON.US,D,20190508,000000,21.82,22.22,21.69,21.75,6368959,0
+ON.US,D,20190509,000000,21.21,21.325,20.715,21.15,8226947,0
+ON.US,D,20190510,000000,21.05,21.45,20.43,20.98,5180836,0
+ON.US,D,20190513,000000,20.11,20.26,19.425,19.6,12867950,0
+ON.US,D,20190514,000000,19.79,20.075,19.56,19.98,7234550,0
+ON.US,D,20190515,000000,19.59,20.46,19.59,20.24,6193330,0
+ON.US,D,20190516,000000,19.82,20.14,19.56,19.75,8994691,0
+ON.US,D,20190517,000000,19.36,19.74,18.72,18.77,9043742,0
+ON.US,D,20190520,000000,18.27,18.495,17.87,18.33,10997900,0
+ON.US,D,20190521,000000,18.65,19,18.58,18.75,9100929,0
+ON.US,D,20190522,000000,18.34,18.77,18.16,18.16,7294592,0
+ON.US,D,20190523,000000,17.8,17.96,17.5,17.9,10002417,0
+ON.US,D,20190524,000000,18.04,18.23,17.67,17.68,5280196,0
+ON.US,D,20190528,000000,17.77,17.83,17.31,17.72,6985600,0
+ON.US,D,20190529,000000,17.49,18.35,17.39,18.07,8650694,0
+ON.US,D,20190530,000000,18.09,18.4525,17.99,18.11,5250676,0
+ON.US,D,20190531,000000,17.78,18.23,17.69,17.76,8159922,0
+ON.US,D,20190603,000000,18.3,18.38,17.96,18.08,7351442,0
+ON.US,D,20190604,000000,18.52,19,18.33,18.96,7348183,0
+ON.US,D,20190605,000000,19.08,19.11,18.46,18.83,6119501,0
+ON.US,D,20190606,000000,18.76,19.12,18.66,19.01,4937635,0
+ON.US,D,20190607,000000,19.14,19.21,18.87,19.06,6043379,0
+ON.US,D,20190610,000000,19.31,19.93,19.27,19.82,6315139,0
+ON.US,D,20190611,000000,20.25,20.41,19.855,20.03,5838097,0
+ON.US,D,20190612,000000,19.7,19.87,19.52,19.82,6363020,0
+ON.US,D,20190613,000000,19.98,20.27,19.84,20.14,5233945,0
+ON.US,D,20190614,000000,19.54,19.54,18.875,19.05,8569416,0
+ON.US,D,20190617,000000,19.01,19.205,18.79,18.8,5010427,0
+ON.US,D,20190618,000000,19.15,19.9,18.93,19.59,7756704,0
+ON.US,D,20190619,000000,19.99,19.99,19.41,19.54,5739584,0
+ON.US,D,20190620,000000,20.1,20.2,19.8336,20,5750350,0
+ON.US,D,20190621,000000,19.63,19.76,19.4,19.48,5687279,0
+ON.US,D,20190624,000000,19.57,19.67,19.425,19.46,2615494,0
+ON.US,D,20190625,000000,19.55,19.71,19.22,19.24,4439606,0
+ON.US,D,20190626,000000,19.82,20.1,19.6,20.05,6614589,0
+ON.US,D,20190627,000000,20.15,20.57,20.15,20.39,4525534,0
+ON.US,D,20190628,000000,20.7,20.7,20.12,20.21,17355225,0
+ON.US,D,20190701,000000,21.39,21.9,20.45,20.55,7403438,0
+ON.US,D,20190702,000000,20.48,20.5,19.95,19.99,4003253,0
+ON.US,D,20190703,000000,19.96,20.05,19.735,19.83,2331020,0
+ON.US,D,20190705,000000,19.67,20.23,19.62,20.07,3973794,0
+ON.US,D,20190708,000000,19.81,19.99,19.485,19.51,2730431,0
+ON.US,D,20190709,000000,19.38,19.725,19.36,19.64,3207689,0
+ON.US,D,20190710,000000,19.9,20.23,19.645,19.69,3149224,0
+ON.US,D,20190711,000000,19.69,19.78,19.4,19.65,3626865,0
+ON.US,D,20190712,000000,19.83,20.29,19.7,20.24,3396039,0
+ON.US,D,20190715,000000,20.41,20.57,20.1,20.29,2721616,0
+ON.US,D,20190716,000000,20.17,20.43,19.88,20.35,6083135,0
+ON.US,D,20190717,000000,20.43,20.47,20.09,20.29,5566100,0
+ON.US,D,20190718,000000,20.52,20.52,20.17,20.52,3751808,0
+ON.US,D,20190719,000000,20.82,20.83,20.21,20.22,4173051,0
+ON.US,D,20190722,000000,20.35,20.61,20.26,20.55,2740173,0
+ON.US,D,20190723,000000,20.68,21.015,20.63,20.99,3662934,0
+ON.US,D,20190724,000000,21.32,22.355,21.26,22.32,11630132,0
+ON.US,D,20190725,000000,22.1,22.14,21.485,21.86,5222948,0
+ON.US,D,20190726,000000,21.98,22.11,21.7,22.04,4495055,0
+ON.US,D,20190729,000000,22.01,22.25,21.82,22.22,4064054,0
+ON.US,D,20190730,000000,21.85,22.295,21.73,22.21,4795993,0
+ON.US,D,20190731,000000,22.04,22.1,21.38,21.51,5530209,0
+ON.US,D,20190801,000000,21.43,21.82,20.43,20.48,8927055,0
+ON.US,D,20190802,000000,20.24,20.67,19.89,19.98,6694955,0
+ON.US,D,20190805,000000,18.7,18.75,17.75,17.85,19737596,0
+ON.US,D,20190806,000000,18.02,18.63,17.41,17.66,9958973,0
+ON.US,D,20190807,000000,17.35,17.655,17.255,17.56,9483712,0
+ON.US,D,20190808,000000,17.77,18,17.55,17.93,7378572,0
+ON.US,D,20190809,000000,17.76,17.77,17.06,17.08,6427634,0
+ON.US,D,20190812,000000,16.99,17.105,16.695,16.83,5862495,0
+ON.US,D,20190813,000000,16.69,18,16.65,17.79,9190091,0
+ON.US,D,20190814,000000,17.12,17.42,17.04,17.13,5130383,0
+ON.US,D,20190815,000000,17.23,17.39,16.8,16.87,4086210,0
+ON.US,D,20190816,000000,17.13,17.73,17.128,17.54,5947835,0
+ON.US,D,20190819,000000,18.43,18.78,18,18.01,6353233,0
+ON.US,D,20190820,000000,17.93,18.275,17.8,18.17,5723753,0
+ON.US,D,20190821,000000,18.34,18.4513,18.14,18.44,5384481,0
+ON.US,D,20190822,000000,18.64,18.82,18.31,18.56,6029176,0
+ON.US,D,20190823,000000,18.15,18.265,17.52,17.64,6410803,0
+ON.US,D,20190826,000000,17.94,18.04,17.27,17.37,4189581,0
+ON.US,D,20190827,000000,17.59,17.755,17.195,17.23,3790707,0
+ON.US,D,20190828,000000,17.06,17.52,16.95,17.4,3359223,0
+ON.US,D,20190829,000000,17.74,18.04,17.7,17.88,3479131,0
+ON.US,D,20190830,000000,18.15,18.15,17.78,17.8,2817572,0
+ON.US,D,20190903,000000,17.5,17.64,17.18,17.45,4668831,0
+ON.US,D,20190904,000000,17.73,18.04,17.6,17.86,4713578,0
+ON.US,D,20190905,000000,18.4,18.76,18.165,18.33,7659797,0
+ON.US,D,20190906,000000,18.49,18.84,18.3539,18.57,5167889,0
+ON.US,D,20190909,000000,18.97,18.97,18.55,18.72,4580891,0
+ON.US,D,20190910,000000,18.68,19.48,18.46,19.47,7061767,0
+ON.US,D,20190911,000000,19.74,19.86,18.8918,19.85,5157964,0
+ON.US,D,20190912,000000,19.85,20.18,19.58,20.03,5110591,0
+ON.US,D,20190913,000000,20.07,20.4361,19.96,20.12,15107196,0
+ON.US,D,20190916,000000,19.95,20.365,19.66,19.99,6342270,0
+ON.US,D,20190917,000000,19.77,19.873,19.49,19.65,4245986,0
+ON.US,D,20190918,000000,19.68,19.71,19.235,19.67,4455536,0
+ON.US,D,20190919,000000,19.66,20.03,19.54,19.56,4059258,0
+ON.US,D,20190920,000000,19.73,19.745,19.13,19.32,4849950,0
+ON.US,D,20190923,000000,19.17,19.6,19.17,19.38,3626294,0
+ON.US,D,20190924,000000,19.43,19.5,18.68,18.8,4929769,0
+ON.US,D,20190925,000000,18.71,19.26,18.53,19.2,3198404,0
+ON.US,D,20190926,000000,19.22,19.27,18.95,19.095,2837272,0
+ON.US,D,20190927,000000,19.02,19.19,18.495,18.68,3607083,0
+ON.US,D,20190930,000000,18.83,19.25,18.66,19.21,3234931,0
+ON.US,D,20191001,000000,19.27,19.515,18.635,18.76,3847386,0
+ON.US,D,20191002,000000,18.59,18.64,18.03,18.115,5060957,0
+ON.US,D,20191003,000000,18.14,18.41,17.66,18.33,4621987,0
+ON.US,D,20191004,000000,18.47,18.6,18.23,18.575,5234202,0
+ON.US,D,20191007,000000,18.58,18.58,17.99,18.03,4816358,0
+ON.US,D,20191008,000000,17.73,17.8,17.04,17.12,10708768,0
+ON.US,D,20191009,000000,17.51,18.045,17.39,17.91,5587543,0
+ON.US,D,20191010,000000,17.97,18.34,17.83,18.06,5588014,0
+ON.US,D,20191011,000000,18.4,18.99,18.365,18.75,9463257,0
+ON.US,D,20191014,000000,18.48,18.91,18.48,18.87,5029216,0
+ON.US,D,20191015,000000,19.05,19.65,19,19.39,4842705,0
+ON.US,D,20191016,000000,19.25,19.48,18.895,18.965,4817126,0
+ON.US,D,20191017,000000,19.1,19.27,18.72,19.11,4138610,0
+ON.US,D,20191018,000000,18.96,19.075,18.515,18.84,4505389,0
+ON.US,D,20191021,000000,19.22,19.565,19.175,19.48,3820194,0
+ON.US,D,20191022,000000,19.16,19.595,19.12,19.27,5828972,0
+ON.US,D,20191023,000000,18.78,18.83,18.5,18.58,9208863,0
+ON.US,D,20191024,000000,18.85,19.04,18.505,18.57,8601165,0
+ON.US,D,20191025,000000,18.65,19.3,18.6,19.18,8108489,0
+ON.US,D,20191028,000000,19.9,21.28,19.9,21.21,14862617,0
+ON.US,D,20191029,000000,21.17,21.4139,20.76,21.04,9159500,0
+ON.US,D,20191030,000000,21.29,21.32,20.565,20.98,7251074,0
+ON.US,D,20191031,000000,20.86,20.875,20.3,20.4,6154396,0
+ON.US,D,20191101,000000,20.56,21.14,20.54,21.07,4757827,0
+ON.US,D,20191104,000000,21.45,21.7565,21.24,21.71,8194502,0
+ON.US,D,20191105,000000,21.89,22.345,21.73,21.79,10067303,0
+ON.US,D,20191106,000000,21.55,21.67,21.05,21.51,5806181,0
+ON.US,D,20191107,000000,21.89,22.01,21.45,21.54,3496852,0
+ON.US,D,20191108,000000,21.42,21.65,21.22,21.63,2639702,0
+ON.US,D,20191111,000000,21.52,21.65,21.21,21.5,2166660,0
+ON.US,D,20191112,000000,21.67,22.03,21.56,21.69,4298523,0
+ON.US,D,20191113,000000,21.45,21.7,21.33,21.54,3304718,0
+ON.US,D,20191114,000000,21.42,21.61,21.34,21.48,2410996,0
+ON.US,D,20191115,000000,21.63,21.92,21.465,21.79,4792299,0
+ON.US,D,20191118,000000,21.66,21.74,21.1,21.135,3350592,0
+ON.US,D,20191119,000000,21.24,21.28,20.84,21.12,2704789,0
+ON.US,D,20191120,000000,20.97,21.27,20.675,20.78,4259313,0
+ON.US,D,20191121,000000,20.72,20.95,20.515,20.77,3092431,0
+ON.US,D,20191122,000000,20.96,21,20.73,20.81,2351796,0
+ON.US,D,20191125,000000,20.53,21.73,20.53,21.72,6087053,0
+ON.US,D,20191126,000000,21.61,21.93,21.41,21.92,6382423,0
+ON.US,D,20191127,000000,21.9,22.02,21.78,22.02,3024842,0
+ON.US,D,20191129,000000,21.8,21.89,21.43,21.47,1224125,0
+ON.US,D,20191202,000000,21.64,21.74,21.165,21.36,2908317,0
+ON.US,D,20191203,000000,20.85,20.98,20.55,20.67,6389455,0
+ON.US,D,20191204,000000,21.11,21.53,20.99,21.39,4520733,0
+ON.US,D,20191205,000000,21.53,21.725,21.25,21.65,4324108,0
+ON.US,D,20191206,000000,21.99,22.27,21.905,22.14,3297772,0
+ON.US,D,20191209,000000,22.14,22.14,21.83,21.83,2839023,0
+ON.US,D,20191210,000000,21.87,22.19,21.76,21.98,2582736,0
+ON.US,D,20191211,000000,21.99,22.475,21.97,22.42,2542024,0
+ON.US,D,20191212,000000,22.37,23.18,22.281,23.16,4278195,0
+ON.US,D,20191213,000000,23,23.585,22.88,23.13,4653017,0
+ON.US,D,20191216,000000,23.19,23.625,23.19,23.46,3249369,0
+ON.US,D,20191217,000000,23.5,23.65,23.4,23.63,4132689,0
+ON.US,D,20191218,000000,23.45,23.9,23.36,23.8,4256485,0
+ON.US,D,20191219,000000,23.9,24.03,23.64,23.88,4389226,0
+ON.US,D,20191220,000000,23.95,24.19,23.84,24.12,4963441,0
+ON.US,D,20191223,000000,24.15,24.55,24.101,24.45,4185682,0
+ON.US,D,20191224,000000,24.35,24.49,24.26,24.47,1308824,0
+ON.US,D,20191226,000000,24.52,24.7,24.4,24.55,2457733,0
+ON.US,D,20191227,000000,24.61,24.68,24.385,24.49,3432392,0
+ON.US,D,20191230,000000,24.47,24.47,24,24.29,2734549,0
+ON.US,D,20191231,000000,24.25,24.48,24.1028,24.38,2451534,0
+ON.US,D,20200102,000000,24.75,25.08,24.4,25.06,5651181,0
+ON.US,D,20200103,000000,24.48,25,24.23,24.69,4413234,0
+ON.US,D,20200106,000000,24.25,24.38,23.99,24.07,8586622,0
+ON.US,D,20200107,000000,24.49,25.15,24.39,24.66,10549966,0
+ON.US,D,20200108,000000,24.67,25.22,24.67,24.82,6660878,0
+ON.US,D,20200109,000000,25.13,25.19,24.56,24.86,4118234,0
+ON.US,D,20200110,000000,24.86,25.02,24.55,24.58,4065526,0
+ON.US,D,20200113,000000,24.76,25.34,24.76,25.32,5471777,0
+ON.US,D,20200114,000000,25.3,25.92,25.23,25.62,9298709,0
+ON.US,D,20200115,000000,25.45,25.45,24.75,24.88,7302793,0
+ON.US,D,20200116,000000,25.1,25.17,24.785,25.03,5712646,0
+ON.US,D,20200117,000000,25.08,25.18,24.81,25,5149029,0
+ON.US,D,20200121,000000,24.83,25.09,24.7547,24.79,4599302,0
+ON.US,D,20200122,000000,25.07,25.275,24.79,24.79,3520891,0
+ON.US,D,20200123,000000,24.77,25.52,24.6,25.47,5936219,0
+ON.US,D,20200124,000000,25.76,25.83,24.715,24.99,5426048,0
+ON.US,D,20200127,000000,24.05,24.09,23.57,23.66,7665994,0
+ON.US,D,20200128,000000,24.05,24.31,23.71,24.17,5615033,0
+ON.US,D,20200129,000000,24.26,24.31,23.835,23.88,5717932,0
+ON.US,D,20200130,000000,23.59,23.99,23.21,23.94,8514053,0
+ON.US,D,20200131,000000,23.69,23.76,22.95,23.15,7994698,0
+ON.US,D,20200203,000000,21.45,21.82,19.85,19.905,34727486,0
+ON.US,D,20200204,000000,19.96,20.14,19.28,19.82,22432097,0
+ON.US,D,20200205,000000,20.36,21.23,20.01,21.15,18620900,0
+ON.US,D,20200206,000000,21.18,21.525,20.59,20.91,9550952,0
+ON.US,D,20200207,000000,20.91,20.93,20.22,20.45,9186218,0
+ON.US,D,20200210,000000,20.28,20.72,20.0603,20.54,6650163,0
+ON.US,D,20200211,000000,20.71,21.56,20.69,21.4,8215496,0
+ON.US,D,20200212,000000,21.73,21.83,21.24,21.385,5323643,0
+ON.US,D,20200213,000000,21.22,21.81,21.11,21.63,6131701,0
+ON.US,D,20200214,000000,21.74,21.9,21.14,21.44,5629126,0
+ON.US,D,20200218,000000,21.21,21.315,21,21.11,5020590,0
+ON.US,D,20200219,000000,21.3,21.67,20.76,20.9,7905734,0
+ON.US,D,20200220,000000,20.74,20.89,20.24,20.6,10806483,0
+ON.US,D,20200221,000000,20.43,20.5,19.68,20.015,13925731,0
+ON.US,D,20200224,000000,19.29,19.58,19.11,19.35,9111866,0
+ON.US,D,20200225,000000,19.56,19.79,18.575,18.62,9452955,0
+ON.US,D,20200226,000000,18.82,19.0879,18.26,18.36,7466327,0
+ON.US,D,20200227,000000,17.84,18.33,17.54,17.54,8843713,0
+ON.US,D,20200228,000000,16.93,18.78,16.9107,18.66,13505754,0
+ON.US,D,20200302,000000,18.79,18.93,18.07,18.93,8422122,0
+ON.US,D,20200303,000000,18.92,19.13,18,18.13,9669519,0
+ON.US,D,20200304,000000,18.39,18.76,18.005,18.73,5615553,0
+ON.US,D,20200305,000000,18.19,18.52,17.73,17.83,7134745,0
+ON.US,D,20200306,000000,17.63,18.42,17.03,17.28,11756344,0
+ON.US,D,20200309,000000,16.12,16.77,15.51,15.53,13614707,0
+ON.US,D,20200310,000000,16.32,16.89,15.735,16.89,9504476,0
+ON.US,D,20200311,000000,16.42,16.5,15,15.07,10587573,0
+ON.US,D,20200312,000000,14.26,14.4401,12.61,12.93,15397784,0
+ON.US,D,20200313,000000,13.83,14.49,12.95,14.49,12869717,0
+ON.US,D,20200316,000000,12.75,14.25,11.61,11.81,11719793,0
+ON.US,D,20200317,000000,12.1,12.69,10.68,11.55,16903868,0
+ON.US,D,20200318,000000,10.61,10.98,8.17,8.45,15551104,0
+ON.US,D,20200319,000000,8.36,10.7,8.27,10.51,15907353,0
+ON.US,D,20200320,000000,10.89,11.96,10.51,10.82,15008566,0
+ON.US,D,20200323,000000,11.06,11.67,10.27,11.49,8972288,0
+ON.US,D,20200324,000000,12.42,13.87,12.215,13.85,13318664,0
+ON.US,D,20200325,000000,14.08,15.21,13.06,14.79,14851333,0
+ON.US,D,20200326,000000,15.04,15.1,13.68,14.16,12689729,0
+ON.US,D,20200327,000000,13.5,13.5,12.85,12.89,9738498,0
+ON.US,D,20200330,000000,12.89,13.195,12.46,12.97,9251445,0
+ON.US,D,20200331,000000,13,13.49,12.275,12.44,10982252,0
+ON.US,D,20200401,000000,11.94,12.23,10.84,11,12326494,0
+ON.US,D,20200402,000000,10.96,11.77,10.61,11.27,13409889,0
+ON.US,D,20200403,000000,11.15,11.39,10.78,10.94,8374133,0
+ON.US,D,20200406,000000,11.7,12.96,11.65,12.87,13508965,0
+ON.US,D,20200407,000000,13.7,14.22,12.648,12.78,10856066,0
+ON.US,D,20200408,000000,13.07,13.8,12.71,13.73,10651609,0
+ON.US,D,20200409,000000,14.1,14.69,13.58,13.73,13127055,0
+ON.US,D,20200413,000000,13.91,14.26,13.44,14.21,6298479,0
+ON.US,D,20200414,000000,14.61,14.99,14.14,14.58,7184810,0
+ON.US,D,20200415,000000,13.84,14,13.32,13.62,9285148,0
+ON.US,D,20200416,000000,13.71,13.87,13.145,13.335,7408342,0
+ON.US,D,20200417,000000,13.96,14.17,13.54,13.73,6222106,0
+ON.US,D,20200420,000000,13.28,13.84,13.2206,13.36,5184681,0
+ON.US,D,20200421,000000,13.05,13.215,12.695,12.83,6079055,0
+ON.US,D,20200422,000000,13.44,14.19,13.13,14.11,10389560,0
+ON.US,D,20200423,000000,14.18,14.37,13.83,13.92,5998738,0
+ON.US,D,20200424,000000,13.99,14.78,13.97,14.66,5297071,0
+ON.US,D,20200427,000000,14.84,15.45,14.81,15.39,6359903,0
+ON.US,D,20200428,000000,16.34,16.6,15.645,15.84,8778640,0
+ON.US,D,20200429,000000,16.45,17.27,16.41,17.25,8465737,0
+ON.US,D,20200430,000000,17.1376,17.18,16.03,16.045,6101454,0
+ON.US,D,20200501,000000,15.41,15.68,14.88,15.12,8141142,0
+ON.US,D,20200504,000000,14.74,14.9,14.32,14.87,8989836,0
+ON.US,D,20200505,000000,15.34,15.715,15.07,15.15,5632400,0
+ON.US,D,20200506,000000,15.46,15.64,15.28,15.44,4367706,0
+ON.US,D,20200507,000000,15.7566,16.11,15.74,15.98,5291428,0
+ON.US,D,20200508,000000,16.08,17.15,16,17.12,11780000,0
+ON.US,D,20200511,000000,15.75,16.6,15.64,15.66,15549709,0
+ON.US,D,20200512,000000,15.7,15.875,14.9,14.95,10484742,0
+ON.US,D,20200513,000000,15.15,15.15,13.9,14.05,11474475,0
+ON.US,D,20200514,000000,13.75,14.74,13.485,14.715,11469356,0
+ON.US,D,20200515,000000,14.02,14.52,13.98,14.15,6864605,0
+ON.US,D,20200518,000000,14.83,15.7,14.83,15.61,9284713,0
+ON.US,D,20200519,000000,15.54,15.91,15.1177,15.48,6917621,0
+ON.US,D,20200520,000000,15.92,16.31,15.91,16.27,6300992,0
+ON.US,D,20200521,000000,16.2,16.44,15.565,15.625,6306699,0
+ON.US,D,20200522,000000,15.76,15.77,15.28,15.74,4140265,0
+ON.US,D,20200526,000000,16.34,16.845,16.22,16.68,7713445,0
+ON.US,D,20200527,000000,16.78,17.475,16.42,17.435,9595348,0
+ON.US,D,20200528,000000,17.27,17.27,16,16.06,6739670,0
+ON.US,D,20200529,000000,16.04,16.71,15.91,16.49,8393144,0
+ON.US,D,20200601,000000,16.48,16.87,16.34,16.78,4754763,0
+ON.US,D,20200602,000000,16.87,17.44,16.82,17.14,6719040,0
+ON.US,D,20200603,000000,17.66,18.99,17.6,18.83,16779841,0
+ON.US,D,20200604,000000,18.88,19.22,18.44,18.98,7616601,0
+ON.US,D,20200605,000000,19.8,20.605,19.68,20.16,14448776,0
+ON.US,D,20200608,000000,20.52,21.38,20.49,20.82,18290832,0
+ON.US,D,20200609,000000,20.67,20.7,20.03,20.17,10005242,0
+ON.US,D,20200610,000000,20.09,20.16,19.3,19.46,10352867,0
+ON.US,D,20200611,000000,18.31,18.99,18.12,18.13,7724422,0
+ON.US,D,20200612,000000,19.1,19.49,18.45,18.99,9365504,0
+ON.US,D,20200615,000000,18.18,19.6,18.05,19.56,9866541,0
+ON.US,D,20200616,000000,20.25,20.47,19.48,19.94,16437614,0
+ON.US,D,20200617,000000,20.12,20.38,19.77,19.79,18130526,0
+ON.US,D,20200618,000000,19.64,19.855,19.44,19.62,5942846,0
+ON.US,D,20200619,000000,20.105,20.18,19.26,19.39,7333717,0
+ON.US,D,20200622,000000,19.34,19.62,19.04,19.59,10001247,0
+ON.US,D,20200623,000000,20.3849,20.45,20.1,20.18,7986389,0
+ON.US,D,20200624,000000,19.83,19.95,19.135,19.29,8267692,0
+ON.US,D,20200625,000000,19.09,19.5,18.905,19.48,5699201,0
+ON.US,D,20200626,000000,19.31,19.4,18.84,19.09,7264064,0
+ON.US,D,20200629,000000,19.16,19.74,18.745,19.52,12303831,0
+ON.US,D,20200630,000000,19.59,19.95,19.5,19.82,10176944,0
+ON.US,D,20200701,000000,20.17,20.1803,19.025,19.05,8119248,0
+ON.US,D,20200702,000000,19.4,19.73,19.055,19.18,7108653,0
+ON.US,D,20200706,000000,19.595,19.84,19.41,19.66,7969856,0
+ON.US,D,20200707,000000,19.44,19.665,19.16,19.27,10559966,0
+ON.US,D,20200708,000000,19.39,19.98,19.16,19.97,9845818,0
+ON.US,D,20200709,000000,20.08,20.96,19.37,20.76,14886012,0
+ON.US,D,20200710,000000,20.81,21,20.35,20.49,12939807,0
+ON.US,D,20200713,000000,21.25,21.54,20.525,20.55,12975847,0
+ON.US,D,20200714,000000,20.41,20.74,19.77,20.69,11842917,0
+ON.US,D,20200715,000000,21.18,21.64,20.71,21.53,9645771,0
+ON.US,D,20200716,000000,21.01,21.52,20.82,21.34,8204183,0
+ON.US,D,20200717,000000,21.48,21.545,21.18,21.19,8309167,0
+ON.US,D,20200720,000000,21.29,21.665,21.08,21.63,6162689,0
+ON.US,D,20200721,000000,21.83,22.08,21.61,21.66,8318846,0
+ON.US,D,20200722,000000,21.76,22.045,21.3,21.45,7460910,0
+ON.US,D,20200723,000000,21.31,21.455,20.61,20.86,7876727,0
+ON.US,D,20200724,000000,20.39,20.95,20.29,20.47,5725034,0
+ON.US,D,20200727,000000,20.78,21.305,20.68,21.28,5373918,0
+ON.US,D,20200728,000000,20.79,21.17,20.48,20.5,3692473,0
+ON.US,D,20200729,000000,20.7,21.055,20.6959,20.96,3753703,0
+ON.US,D,20200730,000000,20.46,20.785,20.27,20.77,8131326,0
+ON.US,D,20200731,000000,20.84,20.8692,20.32,20.6,5854956,0
+ON.US,D,20200803,000000,20.71,21.3,20.65,21.24,4227622,0
+ON.US,D,20200804,000000,21.28,21.735,21.2,21.69,4280524,0
+ON.US,D,20200805,000000,21.385,21.5,20.9,21.26,7743776,0
+ON.US,D,20200806,000000,21.15,21.21,20.87,21.13,4629018,0
+ON.US,D,20200807,000000,21.13,21.34,20.45,20.84,10297613,0
+ON.US,D,20200810,000000,20.96,22.0882,20.89,21.92,10311854,0
+ON.US,D,20200811,000000,22.08,23.105,21.95,22.19,9482886,0
+ON.US,D,20200812,000000,22.35,22.44,22.06,22.38,4794352,0
+ON.US,D,20200813,000000,22.28,22.415,21.82,21.9,7336854,0
+ON.US,D,20200814,000000,22.31,22.31,21.55,22.04,4072442,0
+ON.US,D,20200817,000000,22.26,22.34,21.8,21.96,4566469,0
+ON.US,D,20200818,000000,22.14,22.149,21.73,21.75,3917225,0
+ON.US,D,20200819,000000,21.69,21.875,21.46,21.66,4975347,0
+ON.US,D,20200820,000000,21.3,21.52,21.03,21.06,4527855,0
+ON.US,D,20200821,000000,21,21,20.71,20.91,8875213,0
+ON.US,D,20200824,000000,21.08,21.39,20.965,21.385,3066590,0
+ON.US,D,20200825,000000,21.48,21.72,21.24,21.59,2977688,0
+ON.US,D,20200826,000000,21.59,21.75,21.33,21.68,3838586,0
+ON.US,D,20200827,000000,21.77,21.8299,21.18,21.33,3263886,0
+ON.US,D,20200828,000000,21.44,22.14,21.03,22.025,4013000,0
+ON.US,D,20200831,000000,21.88,21.99,21.35,21.37,4128354,0
+ON.US,D,20200901,000000,21.5,21.77,21.21,21.75,7054254,0
+ON.US,D,20200902,000000,21.8,22.46,21.66,22.38,7101468,0
+ON.US,D,20200903,000000,22.07,22.165,21.335,21.45,6600215,0
+ON.US,D,20200904,000000,21.44,23.12,21.37,22.68,14139438,0
+ON.US,D,20200908,000000,21.77,21.99,20.91,20.93,11540979,0
+ON.US,D,20200909,000000,21.52,21.99,21.185,21.82,7289960,0
+ON.US,D,20200910,000000,21.5,22.26,21.5,21.52,5954667,0
+ON.US,D,20200911,000000,21.91,22.03,21.315,21.575,4347448,0
+ON.US,D,20200914,000000,21.9642,22.15,21.65,22.01,3426619,0
+ON.US,D,20200915,000000,22.21,22.255,21.91,22.02,4589766,0
+ON.US,D,20200916,000000,22.33,22.685,22,22.05,4733805,0
+ON.US,D,20200917,000000,21.5,22.17,21.4,21.9,4542913,0
+ON.US,D,20200918,000000,22.09,22.09,21.24,21.42,5513565,0
+ON.US,D,20200921,000000,21.01,21.03,20.41,20.61,6529453,0
+ON.US,D,20200922,000000,20.97,21,20.505,20.82,7966151,0
+ON.US,D,20200923,000000,20.9,21.055,20.06,20.08,4578005,0
+ON.US,D,20200924,000000,19.92,20.71,19.79,20.31,5377312,0
+ON.US,D,20200925,000000,20.16,20.54,19.75,20.49,5166359,0
+ON.US,D,20200928,000000,20.97,21.75,20.81,21.725,5079528,0
+ON.US,D,20200929,000000,21.6,21.96,21.55,21.78,4780902,0
+ON.US,D,20200930,000000,21.7,22.065,21.61,21.69,3635804,0
+ON.US,D,20201001,000000,22.4,23.37,22.35,22.91,10092834,0
+ON.US,D,20201002,000000,21.95,22.93,21.91,22.44,6980671,0
+ON.US,D,20201005,000000,22.78,23.19,22.71,23.15,4960422,0
+ON.US,D,20201006,000000,23.18,23.49,22.67,22.89,5289035,0
+ON.US,D,20201007,000000,23.37,23.53,23.22,23.35,5890686,0
+ON.US,D,20201008,000000,25.0381,26.06,24.9,26.04,22188141,0
+ON.US,D,20201009,000000,26.1,26.84,25.51,26.35,14617746,0
+ON.US,D,20201012,000000,26.52,26.58,26.245,26.51,5826611,0
+ON.US,D,20201013,000000,26.36,26.41,25.76,25.905,7619449,0
+ON.US,D,20201014,000000,26,26.115,25.67,25.93,3884307,0
+ON.US,D,20201015,000000,25.28,26.12,25.084,26.07,5773593,0
+ON.US,D,20201016,000000,26.48,26.53,26.02,26.07,4486450,0
+ON.US,D,20201019,000000,26.11,26.59,25.9602,26.21,5466831,0
+ON.US,D,20201020,000000,26.07,26.44,25.905,26.1,5999762,0
+ON.US,D,20201021,000000,26.21,26.25,25.51,25.53,4547679,0
+ON.US,D,20201022,000000,25.69,26,25.455,25.92,3095486,0
+ON.US,D,20201023,000000,26.04,26.24,25.775,26.16,3608752,0
+ON.US,D,20201026,000000,25.77,25.865,25.19,25.55,7651034,0
+ON.US,D,20201027,000000,25.45,25.58,25.04,25.17,4011783,0
+ON.US,D,20201028,000000,24.62,24.75,24.23,24.54,4529668,0
+ON.US,D,20201029,000000,24.57,25.61,24.51,25.19,9795568,0
+ON.US,D,20201030,000000,24.99,25.26,24.56,25.09,10703795,0
+ON.US,D,20201102,000000,24.31,24.835,23.86,24.36,12688657,0
+ON.US,D,20201103,000000,25.03,25.37,24.71,25.05,8822905,0
+ON.US,D,20201104,000000,25.25,26.3,25.045,25.89,11950679,0
+ON.US,D,20201105,000000,26.38,26.66,25.9917,26.45,10102089,0
+ON.US,D,20201106,000000,26.49,27.08,26.26,26.58,7976674,0
+ON.US,D,20201109,000000,28,28.8,27.49,27.53,14243685,0
+ON.US,D,20201110,000000,27.5,27.9052,26.935,27.09,8515924,0
+ON.US,D,20201111,000000,27.31,28.4,27.31,27.93,8684965,0
+ON.US,D,20201112,000000,27.78,27.945,27.22,27.48,7139646,0
+ON.US,D,20201113,000000,27.95,28.4,27.79,28.055,7722638,0
+ON.US,D,20201116,000000,28.5,28.77,28.05,28.58,8538319,0
+ON.US,D,20201117,000000,28.27,28.4,27.74,28.16,6701299,0
+ON.US,D,20201118,000000,28.13,28.44,27.55,27.6,9452676,0
+ON.US,D,20201119,000000,27.42,27.94,27.32,27.85,7610577,0
+ON.US,D,20201120,000000,27.94,28.17,27.4,27.44,5843570,0
+ON.US,D,20201123,000000,27.77,28.58,27.615,28.41,8096427,0
+ON.US,D,20201124,000000,29.06,29.06,28.27,28.61,7779914,0
+ON.US,D,20201125,000000,28.37,29.12,28.09,28.58,7426826,0
+ON.US,D,20201127,000000,29.29,29.43,28.55,28.65,2672996,0
+ON.US,D,20201130,000000,28.79,28.99,28.34,28.75,6078857,0
+ON.US,D,20201201,000000,29.05,29.63,28.98,29.27,6168178,0
+ON.US,D,20201202,000000,28.86,29.13,28.74,28.96,4724090,0
+ON.US,D,20201203,000000,29.17,29.745,29.03,29.1,4657009,0
+ON.US,D,20201204,000000,29.46,30.04,29.15,29.92,7681586,0
+ON.US,D,20201207,000000,30.03,30.755,29.88,30.575,7974056,0
+ON.US,D,20201208,000000,31.95,32.6,31.3,31.39,16727504,0
+ON.US,D,20201209,000000,31.3,31.77,30.405,30.67,8556040,0
+ON.US,D,20201210,000000,30.7955,31.1,30.42,30.54,4962177,0
+ON.US,D,20201211,000000,30.45,30.8,30.2,30.66,4596400,0
+ON.US,D,20201214,000000,31.27,31.47,30.625,30.82,4359224,0
+ON.US,D,20201215,000000,31.47,31.48,31.14,31.37,4705373,0
+ON.US,D,20201216,000000,31.38,31.43,30.5881,31.11,4982522,0
+ON.US,D,20201217,000000,31.76,31.84,31.31,31.6,4898540,0
+ON.US,D,20201218,000000,31.67,32.095,31.31,31.54,6762291,0
+ON.US,D,20201221,000000,31.14,31.67,30.78,31.58,4855110,0
+ON.US,D,20201222,000000,31.93,32.05,31.54,31.85,4118153,0
+ON.US,D,20201223,000000,32.25,32.425,31.76,31.8,3794540,0
+ON.US,D,20201224,000000,32,32.16,31.695,31.99,1776077,0
+ON.US,D,20201228,000000,32.15,32.54,31.89,31.95,3676525,0
+ON.US,D,20201229,000000,32.215,32.23,31.26,31.66,4088053,0
+ON.US,D,20201230,000000,31.87,32.565,31.86,32.48,3839820,0
+ON.US,D,20201231,000000,32.5,32.93,32.29,32.73,3987746,0
+ON.US,D,20210104,000000,33.05,33.64,32.32,32.67,8090144,0
+ON.US,D,20210105,000000,32.5248,33.28,32.49,33.22,4261684,0
+ON.US,D,20210106,000000,33.29,34.77,33.29,34.06,9206147,0
+ON.US,D,20210107,000000,34.49,35.445,34.44,35.36,8294058,0
+ON.US,D,20210108,000000,36.11,36.6,35.12,35.52,6827478,0
+ON.US,D,20210111,000000,34.91,36.27,34.91,36.05,4746688,0
+ON.US,D,20210112,000000,36.35,36.935,36.02,36.41,11886322,0
+ON.US,D,20210113,000000,36.82,37.32,36.61,36.99,6420865,0
+ON.US,D,20210114,000000,37.25,38.25,37.12,37.9,9298971,0
+ON.US,D,20210115,000000,37.855,38.12,36.1,36.71,7565688,0
+ON.US,D,20210119,000000,37.7337,38.71,37.43,38.52,7666014,0
+ON.US,D,20210120,000000,39.15,39.43,37.685,37.94,10752822,0
+ON.US,D,20210121,000000,38.61,38.6599,37.56,37.84,6564137,0
+ON.US,D,20210122,000000,37.45,37.67,36.9,37.295,5252620,0
+ON.US,D,20210125,000000,37.6,37.74,36.1,36.97,6313861,0
+ON.US,D,20210126,000000,37.28,37.29,36.09,36.1,8546282,0
+ON.US,D,20210127,000000,35.05,35.15,33.78,34.07,12694774,0
+ON.US,D,20210128,000000,35.35,36.165,34.64,35.25,9481219,0
+ON.US,D,20210129,000000,35.25,35.625,34.405,34.49,7948455,0
+ON.US,D,20210201,000000,36.4,37.21,35.64,36.71,13481576,0
+ON.US,D,20210202,000000,37.53,37.9,36.465,36.85,6901655,0
+ON.US,D,20210203,000000,37.03,37.46,36.29,36.9,5916531,0
+ON.US,D,20210204,000000,36.91,38.16,36.8,38.11,7132721,0
+ON.US,D,20210205,000000,38.6,38.8,38.1,38.39,5631109,0
+ON.US,D,20210208,000000,38.92,39.96,38.72,39.81,7757466,0
+ON.US,D,20210209,000000,39.51,40.88,39.27,40.61,6584955,0
+ON.US,D,20210210,000000,41.64,41.66,39.54,39.93,8596829,0
+ON.US,D,20210211,000000,40.21,40.535,38.97,40.45,7925939,0
+ON.US,D,20210212,000000,40.7749,41.95,40.13,41.27,6511122,0
+ON.US,D,20210216,000000,42,42.33,41.465,41.85,5127537,0
+ON.US,D,20210217,000000,41.43,41.615,40.2,41.08,5227743,0
+ON.US,D,20210218,000000,40.44,40.63,39.35,39.87,4400625,0
+ON.US,D,20210219,000000,40.43,41.9181,40.43,41.87,8362956,0
+ON.US,D,20210222,000000,41.64,42.16,40.15,40.44,6879062,0
+ON.US,D,20210223,000000,39.41,40.38,37.17,40.28,11495602,0
+ON.US,D,20210224,000000,40.01,40.77,39.28,40.66,7426506,0
+ON.US,D,20210225,000000,40.29,40.3692,37.39,37.74,6097500,0
+ON.US,D,20210226,000000,38.495,40.62,37.77,40.27,9916316,0
+ON.US,D,20210301,000000,42,42.38,41.02,42.27,8243210,0
+ON.US,D,20210302,000000,42.35,42.36,40.39,40.43,6270580,0
+ON.US,D,20210303,000000,40.79,41,39.27,39.68,5750402,0
+ON.US,D,20210304,000000,39.42,39.99,36.45,37.04,9117365,0
+ON.US,D,20210305,000000,38.07,38.92,34.79,38.81,10937482,0
+ON.US,D,20210308,000000,38.94,39.45,35.89,35.99,8818926,0
+ON.US,D,20210309,000000,37.53,38.245,37.42,37.93,12182353,0
+ON.US,D,20210310,000000,38.37,38.92,37.36,37.55,4775528,0
+ON.US,D,20210311,000000,38.8,39.13,38.29,38.8,7992945,0
+ON.US,D,20210312,000000,37.78,38.625,37.32,38.49,5551346,0
+ON.US,D,20210315,000000,38.79,39.27,38.3,39.27,5116447,0
+ON.US,D,20210316,000000,39.55,41.65,39.31,40.66,11908925,0
+ON.US,D,20210317,000000,39.91,42.075,39.82,41.83,7231456,0
+ON.US,D,20210318,000000,41.15,41.31,39.04,39.14,6866419,0
+ON.US,D,20210319,000000,39.26,40.4,38.46,40.09,8503843,0
+ON.US,D,20210322,000000,40.69,41.695,40.43,40.82,6926069,0
+ON.US,D,20210323,000000,40.64,41.05,38.17,38.58,6965096,0
+ON.US,D,20210324,000000,39.07,39.64,38.1,38.12,4613260,0
+ON.US,D,20210325,000000,36.95,38.54,36.68,38.19,7038295,0
+ON.US,D,20210326,000000,38.45,40.73,38.32,40.64,5919476,0
+ON.US,D,20210329,000000,40.04,40.22,38.41,39.1,5121389,0
+ON.US,D,20210330,000000,39,40.11,39,39.87,3782308,0
+ON.US,D,20210331,000000,40.6,42.025,40.51,41.61,7971678,0
+ON.US,D,20210401,000000,42.25,42.94,41.72,42.89,6700197,0
+ON.US,D,20210405,000000,43.33,44.19,42.865,44.03,6326751,0
+ON.US,D,20210406,000000,43.75,44.59,43.045,43.57,5954355,0
+ON.US,D,20210407,000000,43.51,43.6,42.5458,42.93,4416621,0
+ON.US,D,20210408,000000,43.3,43.59,42.7001,43.06,4483671,0
+ON.US,D,20210409,000000,42.47,42.985,42.35,42.96,3282009,0
+ON.US,D,20210412,000000,42.42,42.7,41.66,42.4,4151303,0
+ON.US,D,20210413,000000,42.54,42.85,41.55,42.04,3625321,0
+ON.US,D,20210414,000000,41.59,43.17,41.44,42.1,3889918,0
+ON.US,D,20210415,000000,42.44,42.9,41.94,42.63,3995006,0
+ON.US,D,20210416,000000,42.63,42.77,42.07,42.18,4630257,0
+ON.US,D,20210419,000000,42,42.53,40.58,41.07,4554869,0
+ON.US,D,20210420,000000,40.8989,40.97,39.375,39.7,7978315,0
+ON.US,D,20210421,000000,39.57,41.41,39.365,41.37,4518298,0
+ON.US,D,20210422,000000,41.86,41.8993,40.57,40.93,5697451,0
+ON.US,D,20210423,000000,41.36,42.87,41.36,42.55,4373960,0
+ON.US,D,20210426,000000,42.78,43.9399,42.59,43.8,5231457,0
+ON.US,D,20210427,000000,43.85,43.98,43.03,43.295,3608817,0
+ON.US,D,20210428,000000,43.11,43.2,41.34,41.45,10343976,0
+ON.US,D,20210429,000000,42.11,42.25,40.68,41,7572115,0
+ON.US,D,20210430,000000,40.15,40.54,38.75,39,11393025,0
+ON.US,D,20210503,000000,38.22,38.99,37.1,37.57,11020024,0
+ON.US,D,20210504,000000,37.97,37.99,36.22,37.25,11132261,0
+ON.US,D,20210505,000000,37.65,37.97,36.87,37.55,6034669,0
+ON.US,D,20210506,000000,37.4,37.69,36.38,37.59,4863286,0
+ON.US,D,20210507,000000,38.105,38.73,37.95,38.63,4580856,0
+ON.US,D,20210510,000000,38.71,38.71,36.95,37.02,6486801,0
+ON.US,D,20210511,000000,35.31,37.535,35.12,37.17,11405947,0
+ON.US,D,20210512,000000,37.4,37.6963,35.3432,35.67,12062642,0
+ON.US,D,20210513,000000,36.09,37.1,35.67,36.52,7666634,0
+ON.US,D,20210514,000000,36.92,37.995,36.67,37.45,6513797,0
+ON.US,D,20210517,000000,36.97,37.09,36.03,36.74,4972226,0
+ON.US,D,20210518,000000,37.16,37.33,36.66,36.69,3407885,0
+ON.US,D,20210519,000000,35.8619,37.62,35.65,37.46,6779516,0
+ON.US,D,20210520,000000,37.66,38.725,37.59,38.53,6788139,0
+ON.US,D,20210521,000000,38.7753,39.07,38.17,38.22,3513797,0
+ON.US,D,20210524,000000,38.57,39.495,38.45,39.34,4009114,0
+ON.US,D,20210525,000000,39.65,40.26,38.775,38.94,5168950,0
+ON.US,D,20210526,000000,39.2,39.5,38.66,39,3899444,0
+ON.US,D,20210527,000000,39,40.33,38.9,40.27,8160197,0
+ON.US,D,20210528,000000,40.4,40.525,39.84,40.04,5287188,0
+ON.US,D,20210601,000000,40.48,40.79,39.56,39.91,3615820,0
+ON.US,D,20210602,000000,39.8,39.84,39.23,39.39,3819264,0
+ON.US,D,20210603,000000,38.685,38.97,37.68,37.74,5372534,0
+ON.US,D,20210604,000000,38.17,38.515,37.96,38.21,5550120,0
+ON.US,D,20210607,000000,38.16,38.2,37.635,37.97,3493633,0
+ON.US,D,20210608,000000,38.31,38.49,37.05,37.59,3972365,0
+ON.US,D,20210609,000000,37.8,37.84,37.21,37.24,4355127,0
+ON.US,D,20210610,000000,37.28,38.255,37.215,37.77,6965694,0
+ON.US,D,20210611,000000,38.11,38.28,37.495,37.78,4232072,0
+ON.US,D,20210614,000000,37.86,38.58,37.47,38.32,8941891,0
+ON.US,D,20210615,000000,38.05,38.52,37.4,37.44,5318397,0
+ON.US,D,20210616,000000,37.56,37.92,36.885,37.29,4949281,0
+ON.US,D,20210617,000000,37.16,37.545,36.16,37,4238768,0
+ON.US,D,20210618,000000,36.35,36.47,35.17,35.78,8732060,0
+ON.US,D,20210621,000000,35.92,36.74,35.745,36.49,5839963,0
+ON.US,D,20210622,000000,36.43,36.91,35.97,36.84,5144309,0
+ON.US,D,20210623,000000,36.81,37.33,36.7,36.9,4975627,0
+ON.US,D,20210624,000000,37.14,37.835,37.14,37.76,3463005,0
+ON.US,D,20210625,000000,38,38.2,37.18,37.51,8988114,0
+ON.US,D,20210628,000000,37.86,38.76,37.6316,38.66,3916477,0
+ON.US,D,20210629,000000,38.65,38.96,38.44,38.76,3879763,0
+ON.US,D,20210630,000000,38.7,38.7426,37.95,38.28,4814225,0
+ON.US,D,20210701,000000,38.4,38.66,37.765,37.91,3678578,0
+ON.US,D,20210702,000000,38.27,38.46,37.96,38.4,3410072,0
+ON.US,D,20210706,000000,38.42,38.655,37.65,38.23,4612823,0
+ON.US,D,20210707,000000,38.56,38.56,36.97,37.07,3655537,0
+ON.US,D,20210708,000000,35.93,37.07,35.59,36.72,4988160,0
+ON.US,D,20210709,000000,37.11,37.855,36.56,37.75,2892447,0
+ON.US,D,20210712,000000,37.89,38.46,37.66,38.44,4250235,0
+ON.US,D,20210713,000000,38.31,38.3599,37.85,37.92,2840971,0
+ON.US,D,20210714,000000,38.42,39.1,37.6,37.66,3711669,0
+ON.US,D,20210715,000000,37.355,37.47,35.665,36.3,7195401,0
+ON.US,D,20210716,000000,36.79,36.79,35.055,35.15,5537717,0
+ON.US,D,20210719,000000,34.56,35.0499,34.01,34.79,5578112,0
+ON.US,D,20210720,000000,34.88,35.935,34.37,35.51,7289047,0
+ON.US,D,20210721,000000,35.92,37.035,35.8628,36.87,7055793,0
+ON.US,D,20210722,000000,36.39,36.59,35.77,35.87,3397249,0
+ON.US,D,20210723,000000,36.3,36.45,35.555,36.35,3666674,0
+ON.US,D,20210726,000000,36,36.755,35.99,36.69,3783054,0
+ON.US,D,20210727,000000,36.31,36.46,34.81,35.82,4434377,0
+ON.US,D,20210728,000000,36.08,37.37,35.97,37.06,5288184,0
+ON.US,D,20210729,000000,37.47,38.89,37.41,38.61,7263047,0
+ON.US,D,20210730,000000,38,39.47,38,39.06,7539990,0
+ON.US,D,20210802,000000,42.9347,45.179,42.29,43.64,17480179,0
+ON.US,D,20210803,000000,43.87,45.42,43.65,45.38,13185550,0
+ON.US,D,20210804,000000,45.25,46.29,45.25,45.67,7843404,0
+ON.US,D,20210805,000000,45.82,46.01,44.345,44.82,10222181,0
+ON.US,D,20210806,000000,45.23,45.6,44.49,45.28,6067452,0
+ON.US,D,20210809,000000,45.34,45.58,44.57,45.41,4751075,0
+ON.US,D,20210810,000000,45.42,45.5,44.1336,44.39,5634027,0
+ON.US,D,20210811,000000,44.31,44.84,43.86,44.79,3936850,0
+ON.US,D,20210812,000000,44.5,44.5,43.23,43.4,7309221,0
+ON.US,D,20210813,000000,43.26,43.53,42.86,43.45,6034407,0
+ON.US,D,20210816,000000,43.2,43.48,42.63,43.41,4012380,0
+ON.US,D,20210817,000000,42.98,42.98,41.35,41.98,5589317,0
+ON.US,D,20210818,000000,41.69,42.93,41.405,41.75,6442326,0
+ON.US,D,20210819,000000,41.25,41.8,40.85,40.98,7146900,0
+ON.US,D,20210820,000000,41.08,42.015,41.08,41.5,5450655,0
+ON.US,D,20210823,000000,42.16,42.87,41.76,42.43,4309507,0
+ON.US,D,20210824,000000,42.74,43.95,42.7,43.6,5570087,0
+ON.US,D,20210825,000000,43.71,44.18,43.362,43.51,5358233,0
+ON.US,D,20210826,000000,43.53,44.72,43.42,44.03,6355636,0
+ON.US,D,20210827,000000,43.9,45.75,43.9,45.5,5598915,0
+ON.US,D,20210830,000000,45.92,45.97,45,45.27,3469913,0
+ON.US,D,20210831,000000,45.23,45.29,43.92,44.36,6976229,0
+ON.US,D,20210901,000000,44.62,45.26,44.24,44.68,4716543,0
+ON.US,D,20210902,000000,44.86,45.49,44.455,45.4,3459832,0
+ON.US,D,20210903,000000,45.4,46.4,45.22,45.71,3663593,0
+ON.US,D,20210907,000000,45.8,45.89,45.09,45.66,4128910,0
+ON.US,D,20210908,000000,45.07,45.42,44.41,44.85,3559291,0
+ON.US,D,20210909,000000,45,45.78,44.81,45.24,2976589,0
+ON.US,D,20210910,000000,46.4,47.5871,46.06,46.89,6946815,0
+ON.US,D,20210913,000000,47.33,47.75,46.58,47.64,5018198,0
+ON.US,D,20210914,000000,48.05,48.46,47.27,47.85,5553444,0
+ON.US,D,20210915,000000,48.24,49.23,47.5688,49.21,5534041,0
+ON.US,D,20210916,000000,48.93,49.71,48.375,49.4,5785625,0
+ON.US,D,20210917,000000,49.29,49.4,48.0901,48.89,7267963,0
+ON.US,D,20210920,000000,47.31,47.68,46.76,47.67,5472615,0
+ON.US,D,20210921,000000,48.18,48.18,46.94,47.68,4289659,0
+ON.US,D,20210922,000000,48.0834,48.785,47.78,48.6,3825974,0
+ON.US,D,20210923,000000,48.745,49.78,48.5,49.36,3799981,0
+ON.US,D,20210924,000000,49,49.65,48.8714,49.29,3434543,0
+ON.US,D,20210927,000000,48.5679,49.73,48.5106,49.48,5005180,0
+ON.US,D,20210928,000000,48.34,48.46,46.96,47.33,7465198,0
+ON.US,D,20210929,000000,46.75,47.18,45.16,45.84,8159082,0
+ON.US,D,20210930,000000,46.235,46.77,45.68,45.77,4908915,0
+ON.US,D,20211001,000000,45.88,46.42,45.45,45.61,6209089,0
+ON.US,D,20211004,000000,45.31,45.6,44.65,44.89,4666714,0
+ON.US,D,20211005,000000,45.5,46.19,45,45.64,5068487,0
+ON.US,D,20211006,000000,44.775,45.4,44.355,44.7,3735710,0
+ON.US,D,20211007,000000,45.22,46.4,45.22,45.39,4553187,0
+ON.US,D,20211008,000000,45.68,45.76,44.421,44.48,3279486,0
+ON.US,D,20211011,000000,44.04,44.85,43.34,43.35,4143537,0
+ON.US,D,20211012,000000,43.76,43.85,42.06,42.35,6726220,0
+ON.US,D,20211013,000000,42.36,42.87,41.88,41.9,4630825,0
+ON.US,D,20211014,000000,42.6,43.18,42.515,43.01,6319791,0
+ON.US,D,20211015,000000,43.215,43.76,43.07,43.33,3750483,0
+ON.US,D,20211018,000000,43.1,44.22,43,44.16,4047133,0
+ON.US,D,20211019,000000,44.25,45.155,43.9,44.95,4420497,0
+ON.US,D,20211020,000000,44.9,45.93,44.9,45.56,4768357,0
+ON.US,D,20211021,000000,45.2356,46.37,45.2356,46.32,2759733,0
+ON.US,D,20211022,000000,46.35,46.865,45.89,45.97,3076427,0
+ON.US,D,20211025,000000,46.24,46.61,45.91,46.22,1930233,0
+ON.US,D,20211026,000000,46.82,46.82,45.05,45.14,3192772,0
+ON.US,D,20211027,000000,44.09,45.485,43.745,44.55,5390150,0
+ON.US,D,20211028,000000,45.67,47.57,45.36,47.1,7547711,0
+ON.US,D,20211029,000000,46.25,48.22,46.21,48.07,10021116,0
+ON.US,D,20211101,000000,53.75,55.57,51.33,54.99,23265155,0
+ON.US,D,20211102,000000,55.98,57.24,55.27,57.14,11103581,0
+ON.US,D,20211103,000000,57.375,58.5599,56.97,57.85,7836905,0
+ON.US,D,20211104,000000,58.27,59.9,57.54,59.86,9286686,0
+ON.US,D,20211105,000000,60,61.5199,58.24,59.13,7269884,0
+ON.US,D,20211108,000000,59.95,60.155,58.6,58.72,6016501,0
+ON.US,D,20211109,000000,58.91,59.1,57.39,58.2,4864694,0
+ON.US,D,20211110,000000,56.85,57.85,56.12,56.82,5782103,0
+ON.US,D,20211111,000000,57.92,59.24,57.565,58.2,4802795,0
+ON.US,D,20211112,000000,58.73,59.15,58.03,58.6,3038545,0
+ON.US,D,20211115,000000,59.6,60.37,58.44,59.2,4991645,0
+ON.US,D,20211116,000000,58.88,62.3,58.62,62.13,6342938,0
+ON.US,D,20211117,000000,62.15,62.56,61.265,62.4,7173470,0
+ON.US,D,20211118,000000,63.48,63.96,62.314,63.46,5479032,0
+ON.US,D,20211119,000000,63.1,63.9249,62.22,63.34,5342191,0
+ON.US,D,20211122,000000,64.04,64.04,61.36,61.71,5679854,0
+ON.US,D,20211123,000000,61.69,61.9904,60.525,61.54,6360626,0
+ON.US,D,20211124,000000,60.65,62.54,59.61,62.37,4098222,0
+ON.US,D,20211126,000000,60.43,61.07,59.145,60.3,4053657,0
+ON.US,D,20211129,000000,61.23,63.18,61.23,63.02,5530009,0
+ON.US,D,20211130,000000,62.64,63.9,61,61.43,5595923,0
+ON.US,D,20211201,000000,63.0506,65.47,61.63,61.7,8038833,0
+ON.US,D,20211202,000000,60.16,62.94,60,62.54,6614005,0
+ON.US,D,20211203,000000,64.465,65.99,62.62,64.05,9888044,0
+ON.US,D,20211206,000000,64.05,64.05,59.54,61.92,8607826,0
+ON.US,D,20211207,000000,63.58,66.785,63.17,65.45,8040897,0
+ON.US,D,20211208,000000,64.64,64.8,63.22,64.24,5308911,0
+ON.US,D,20211209,000000,64.11,65.25,62.87,63.3,5605522,0
+ON.US,D,20211210,000000,64.45,65.45,63.71,65.26,5139535,0
+ON.US,D,20211213,000000,65.59,65.9087,62.55,62.58,5783346,0
+ON.US,D,20211214,000000,61.6,63.13,61.21,62.98,4614168,0
+ON.US,D,20211215,000000,63.59,65.42,61.4479,65.28,7392808,0
+ON.US,D,20211216,000000,65.45,65.88,59.91,60.84,9498330,0
+ON.US,D,20211217,000000,60.1986,62.56,59.93,61.99,8965412,0
+ON.US,D,20211220,000000,60.64,61.3881,59.95,60.94,5998409,0
+ON.US,D,20211221,000000,62.34,64.9,62.34,64.79,9973504,0
+ON.US,D,20211222,000000,64.4,65.55,63.64,65.53,3839253,0
+ON.US,D,20211223,000000,65.96,67.27,65.5,66.76,7613267,0
+ON.US,D,20211227,000000,67.16,69.84,67.16,69.78,6981760,0
+ON.US,D,20211228,000000,69.91,70.27,68.15,68.32,4216222,0
+ON.US,D,20211229,000000,68.355,69.445,68.291,68.93,2573140,0
+ON.US,D,20211230,000000,68.85,69.13,67.44,67.61,2506623,0
+ON.US,D,20211231,000000,67.78,68.66,67.78,67.92,2489651,0
+ON.US,D,20220103,000000,68.53,70.33,67.77,70.17,7054518,0
+ON.US,D,20220104,000000,70.548,71.255,67.33,70.95,7792088,0
+ON.US,D,20220105,000000,69.662,70.6,66.97,67.42,7227192,0
+ON.US,D,20220106,000000,67.42,68.56,65.9,67.25,5442742,0
+ON.US,D,20220107,000000,67.5,68.48,64.18,64.56,6794388,0
+ON.US,D,20220110,000000,63.011,65.21,61.67,65.12,6096450,0
+ON.US,D,20220111,000000,65.066,66.18,64.5,65.93,4907886,0
+ON.US,D,20220112,000000,66.86,68.02,65.97,66.49,5361644,0
+ON.US,D,20220113,000000,67.52,68.2,64.47,64.64,6707910,0
+ON.US,D,20220114,000000,63.832,66.27,63.62,66.2,5890487,0
+ON.US,D,20220118,000000,64.06,65.1,62.87,63.03,6499105,0
+ON.US,D,20220119,000000,63.415,63.61,58.89,59.01,8193110,0
+ON.US,D,20220120,000000,59.43,59.7817,55.41,55.54,8818797,0
+ON.US,D,20220121,000000,55.2,57.58,54.6,54.73,8791146,0
+ON.US,D,20220124,000000,53.145,55.47,51.02,55.34,10171346,0
+ON.US,D,20220125,000000,53.27,55.415,52.97,53.32,8274157,0
+ON.US,D,20220126,000000,56.0577,58.6204,54.74,55.76,11956482,0
+ON.US,D,20220127,000000,56.4,58,53.06,53.67,8621848,0
+ON.US,D,20220128,000000,53.12,54.22,51.26,53.76,9879559,0
+ON.US,D,20220131,000000,54.97,59.02,54.6,59,9784484,0
+ON.US,D,20220201,000000,59.33,59.74,57.75,59.65,5488640,0
+ON.US,D,20220202,000000,60.6,61.33,59.2,61.08,7742575,0
+ON.US,D,20220203,000000,58.76,59.56,56.15,56.21,7940055,0
+ON.US,D,20220204,000000,56.43,57.8955,55.25,57.42,10143966,0
+ON.US,D,20220207,000000,59.875,64.22,59.31,62.26,20500359,0
+ON.US,D,20220208,000000,62.125,66.66,61.62,65.97,11581728,0
+ON.US,D,20220209,000000,66.27,67.13,64.63,67.08,9830493,0
+ON.US,D,20220210,000000,65.595,67.01,62.97,63.42,9463384,0
+ON.US,D,20220211,000000,63.43,63.72,58.31,58.97,12377872,0
+ON.US,D,20220214,000000,59.3,60.7,57.86,58.66,6847597,0
+ON.US,D,20220215,000000,59.89,62.33,59.89,62.24,6390252,0
+ON.US,D,20220216,000000,61.37,63.8,60.86,63.11,4197485,0
+ON.US,D,20220217,000000,61.79,61.99,59.981,60.19,6399755,0
+ON.US,D,20220218,000000,60.36,61.26,59.21,60.2,4596013,0
+ON.US,D,20220222,000000,58.8054,60.88,57.35,58.44,7242746,0
+ON.US,D,20220223,000000,59.48,61.13,57.5525,57.75,6119209,0
+ON.US,D,20220224,000000,54.88,61.29,54.47,61.08,7450289,0
+ON.US,D,20220225,000000,61,63.56,60.03,63.5,6917475,0
+ON.US,D,20220228,000000,61.82,63.115,61.03,62.61,6776993,0
+ON.US,D,20220301,000000,62.51,63.42,58.91,59.65,7336857,0
+ON.US,D,20220302,000000,60.545,63.33,60.33,62.87,6254233,0
+ON.US,D,20220303,000000,62.29,63.3,61.1705,61.51,5651920,0
+ON.US,D,20220304,000000,60.182,61.01,57.27,58.33,6569563,0
+ON.US,D,20220307,000000,58.1,58.89,53.5,53.52,10019277,0
+ON.US,D,20220308,000000,54.26,58.43,53.01,55.79,7527111,0
+ON.US,D,20220309,000000,58.38,58.94,57.14,58.43,5593527,0
+ON.US,D,20220310,000000,57.07,58.0028,55.995,57.63,2999149,0
+ON.US,D,20220311,000000,58.39,58.7,55.81,55.89,4233179,0
+ON.US,D,20220314,000000,55.4,56.215,53.28,53.91,6042896,0
+ON.US,D,20220315,000000,53.62,56.82,53.15,56.66,5979379,0
+ON.US,D,20220316,000000,57.77,60.66,57.31,60.11,6352412,0
+ON.US,D,20220317,000000,59.31,60.79,58.5,60.76,4880641,0
+ON.US,D,20220318,000000,60.02,62.36,59.71,61.93,10766091,0
+ON.US,D,20220321,000000,61.13,62.7217,60.66,61.93,4694327,0
+ON.US,D,20220322,000000,61.68,63.31,60.93,62.18,5471654,0
+ON.US,D,20220323,000000,61.9,62.251,60.08,60.39,4109046,0
+ON.US,D,20220324,000000,61.19,63.765,60.44,63.58,7553427,0
+ON.US,D,20220325,000000,63.6,63.95,61.7301,63.81,6190426,0
+ON.US,D,20220328,000000,63.67,65.4,62.955,65.32,6483023,0
+ON.US,D,20220329,000000,67.15,68.7,65.72,67.36,7137172,0
+ON.US,D,20220330,000000,67.1765,67.18,64.05,64.43,5658271,0
+ON.US,D,20220331,000000,64.385,65.38,62.53,62.61,6176415,0
+ON.US,D,20220401,000000,63.17,63.31,58.51,59.63,7009326,0
+ON.US,D,20220404,000000,60.03,60.7,58.63,59.59,7773759,0
+ON.US,D,20220405,000000,59,59.25,55.57,55.7,9531591,0
+ON.US,D,20220406,000000,54.53,54.98,53.01,53.7,8652679,0
+ON.US,D,20220407,000000,54.07,55.145,52.7,54.09,5857232,0
+ON.US,D,20220408,000000,53.44,54,52.15,52.73,5967081,0
+ON.US,D,20220411,000000,51.776,53.98,51.55,52.33,6789238,0
+ON.US,D,20220412,000000,54,55.04,52.805,53.14,6967202,0
+ON.US,D,20220413,000000,53.45,54.859,52.8,54.25,4001195,0
+ON.US,D,20220414,000000,54.33,54.515,53.24,53.26,3942648,0
+ON.US,D,20220418,000000,52.96,55.43,52.83,54.57,4539012,0
+ON.US,D,20220419,000000,54.87,56.445,54.575,56.38,4454139,0
+ON.US,D,20220420,000000,57.05,57.695,55.33,55.4,4904443,0
+ON.US,D,20220421,000000,56.46,57.47,52.85,53.26,6365979,0
+ON.US,D,20220422,000000,53.2,53.63,51.56,51.78,5455834,0
+ON.US,D,20220425,000000,51.45,53.53,51.0737,53.48,4328645,0
+ON.US,D,20220426,000000,52.86,53.27,51.3,51.36,4327864,0
+ON.US,D,20220427,000000,50.835,52.82,50.6,51.21,4782411,0
+ON.US,D,20220428,000000,52.5,54.99,51.6,54.48,6440886,0
+ON.US,D,20220429,000000,53.61,55.225,51.97,52.11,6886271,0
+ON.US,D,20220502,000000,53.87,55.799,52.25,55.62,11364115,0
+ON.US,D,20220503,000000,55.62,57.275,54.92,56.51,6933289,0
+ON.US,D,20220504,000000,57,58.93,54.8112,58.92,6496376,0
+ON.US,D,20220505,000000,57.8,57.91,54.35,55.23,8606294,0
+ON.US,D,20220506,000000,55.25,56.04,53.04,55.13,5843470,0
+ON.US,D,20220509,000000,53.55,54.6,50.57,50.82,7720547,0
+ON.US,D,20220510,000000,52.1,54.92,51.41,53.87,10675646,0
+ON.US,D,20220511,000000,52.87,55.35,51.64,51.77,6716205,0
+ON.US,D,20220512,000000,52,53.45,50.94,52.98,5759820,0
+ON.US,D,20220513,000000,54.35,56.62,54.1,56.18,6291183,0
+ON.US,D,20220516,000000,55.19,56.21,54.67,55.15,3797983,0
+ON.US,D,20220517,000000,56.68,58.67,56.58,58.5,5976622,0
+ON.US,D,20220518,000000,57.32,59.0749,55.33,55.83,6296749,0
+ON.US,D,20220519,000000,55.2,57.33,54.97,56.07,4941887,0
+ON.US,D,20220520,000000,57.54,57.65,53.85,56.46,6272139,0
+ON.US,D,20220523,000000,56.36,56.88,54.519,55.89,4018706,0
+ON.US,D,20220524,000000,54.78,55.32,53.56,54.5,4998823,0
+ON.US,D,20220525,000000,53.84,56.91,53.77,56.24,4124930,0
+ON.US,D,20220526,000000,55.65,59.54,55.5,59.33,5348730,0
+ON.US,D,20220527,000000,59.908,61.17,59.85,61.14,6779222,0
+ON.US,D,20220531,000000,60.97,61.84,59.43,60.68,7175012,0
+ON.US,D,20220601,000000,61.23,61.7,58.29,59.27,5488444,0
+ON.US,D,20220602,000000,59.01,63.85,58.897,63.59,9046137,0
+ON.US,D,20220603,000000,61.94,63.14,60.905,62.94,7173329,0
+ON.US,D,20220606,000000,67.16,67.185,64.08,66.01,21894799,0
+ON.US,D,20220607,000000,65,65.78,64.41,65.48,8354904,0
+ON.US,D,20220608,000000,64.95,65.78,63.64,63.81,8190782,0
+ON.US,D,20220609,000000,63.15,64.81,62.61,62.66,9903192,0
+ON.US,D,20220610,000000,60.35,62.02,59.65,60.14,9227952,0
+ON.US,D,20220613,000000,57.73,58.53,55.37,56.07,10050801,0
+ON.US,D,20220614,000000,56.55,57.39,55.9,56.65,7494574,0
+ON.US,D,20220615,000000,57.14,59,56.37,58.04,9288739,0
+ON.US,D,20220616,000000,56.22,56.3402,52,53.46,17643439,0
+ON.US,D,20220617,000000,53.78,54.015,50.885,52.46,93180905,0
+ON.US,D,20220621,000000,53.23,53.965,51.86,51.95,11186919,0
+ON.US,D,20220622,000000,50.905,52.05,49.8,51.01,9495362,0
+ON.US,D,20220623,000000,51.0601,51.2,49.82,50.47,8182715,0
+ON.US,D,20220624,000000,51.62,53.13,51.06,52.97,9146635,0
+ON.US,D,20220627,000000,53.93,54.82,52.55,54.17,6440232,0
+ON.US,D,20220628,000000,54.25,55.58,52.48,52.81,6716560,0
+ON.US,D,20220629,000000,52.15,52.18,50.24,51.12,6450643,0
+ON.US,D,20220630,000000,50.15,51.4767,49.3501,50.31,6871920,0
+ON.US,D,20220701,000000,49.29,49.5,46.555,46.84,11224422,0
+ON.US,D,20220705,000000,45.21,47.34,44.76,47.3,7772953,0
+ON.US,D,20220706,000000,47.37,48.04,45.97,47.61,7668794,0
+ON.US,D,20220707,000000,49.42,52.49,49.35,52.01,9846702,0
+ON.US,D,20220708,000000,51.2,53.93,51.02,53.47,7080001,0
+ON.US,D,20220711,000000,52.97,53.59,52.38,52.6,7503013,0
+ON.US,D,20220712,000000,52.67,53.59,52.3,52.77,4474223,0
+ON.US,D,20220713,000000,51.5,53.42,50.8101,52.48,5664114,0
+ON.US,D,20220714,000000,52.24,54.09,51.185,54.05,5358131,0
+ON.US,D,20220715,000000,54.31,56.11,53.58,56.07,7055178,0
+ON.US,D,20220718,000000,57.185,57.19,54.55,54.95,6459821,0
+ON.US,D,20220719,000000,55.89,59.06,55.8,58.78,9855752,0
+ON.US,D,20220720,000000,58.615,60.55,57.75,60.09,7305691,0
+ON.US,D,20220721,000000,60,61.21,59.29,61.17,4519362,0
+ON.US,D,20220722,000000,61.28,61.35,58.79,59.42,5484147,0
+ON.US,D,20220725,000000,59.17,59.8399,58.45,59.34,3483450,0
+ON.US,D,20220726,000000,58.85,60.12,58.08,58.25,4666321,0
+ON.US,D,20220727,000000,60,63.035,59.72,62.51,7814415,0
+ON.US,D,20220728,000000,62.87,64.68,61.84,64.56,6430928,0
+ON.US,D,20220729,000000,63.36,66.99,63.25,66.78,9698563,0
+ON.US,D,20220801,000000,64.26,66.79,62.64,63.66,16129269,0
+ON.US,D,20220802,000000,64.45,67.71,63.04,65.59,10420441,0
+ON.US,D,20220803,000000,65.895,69.26,65.54,68.83,8866748,0
+ON.US,D,20220804,000000,68.35,68.99,67.61,68.05,6202017,0
+ON.US,D,20220805,000000,66.82,68.2,65.8,67.63,7299498,0
+ON.US,D,20220808,000000,66.955,68.14,66.38,67.34,6289936,0
+ON.US,D,20220809,000000,65.34,65.47,61.72,63.08,11019391,0
+ON.US,D,20220810,000000,64.94,66.59,63.72,66.2,8889098,0
+ON.US,D,20220811,000000,66.875,68.74,65.9,66.36,7466058,0
+ON.US,D,20220812,000000,67,71.98,66.45,71.16,13408569,0
+ON.US,D,20220815,000000,70.02,72.15,69.937,71.24,5713005,0
+ON.US,D,20220816,000000,71,71.5,69.76,70.71,4728432,0
+ON.US,D,20220817,000000,69.18,69.29,66.76,68.29,8593647,0
+ON.US,D,20220818,000000,69.17,75.26,68.51,73.25,18696631,0
+ON.US,D,20220819,000000,71.8401,73.49,71.3472,72.53,9334894,0
+ON.US,D,20220822,000000,70.33,70.65,68.53,68.8,7528113,0
+ON.US,D,20220823,000000,69.13,71.52,69.13,71.25,5542305,0
+ON.US,D,20220824,000000,70.91,72.26,70.43,72.03,4300047,0
+ON.US,D,20220825,000000,72.24,76.78,72.12,76.71,8534069,0
+ON.US,D,20220826,000000,76.43,76.46,71.55,71.58,9243349,0
+ON.US,D,20220829,000000,70.73,72.0105,69.26,69.52,6966307,0
+ON.US,D,20220830,000000,70.61,70.77,67.39,68.97,8233720,0
+ON.US,D,20220831,000000,69.09,69.62,67.43,68.77,7077009,0
+ON.US,D,20220901,000000,66.712,68.58,65.47,68.22,9855152,0
+ON.US,D,20220902,000000,69.63,70.365,66.85,67.51,6662249,0
+ON.US,D,20220906,000000,67.75,67.79,65.03,66.05,6896297,0
+ON.US,D,20220907,000000,66.1,67.89,65.635,67.36,5836514,0
+ON.US,D,20220908,000000,66.66,70.61,66.385,70.55,9769241,0
+ON.US,D,20220909,000000,71.59,72.92,71.02,71.67,8264878,0
+ON.US,D,20220912,000000,71.95,72.33,70.67,71.9,5592445,0
+ON.US,D,20220913,000000,68.59,69.08,66.57,66.87,9889023,0
+ON.US,D,20220914,000000,67.72,69.0916,66.27,68.57,6009229,0
+ON.US,D,20220915,000000,68.21,69.49,67.21,68.15,4640140,0
+ON.US,D,20220916,000000,67.11,69.01,66.3,68.94,8521180,0
+ON.US,D,20220919,000000,67.61,70.89,67.52,70.16,6672944,0
+ON.US,D,20220920,000000,69.43,70.035,67.9251,68.48,5053686,0
+ON.US,D,20220921,000000,69.07,71.7686,68.32,68.34,6728773,0
+ON.US,D,20220922,000000,68.175,68.72,64.1693,64.96,6955518,0
+ON.US,D,20220923,000000,63.575,64.18,61.66,63.31,8228179,0
+ON.US,D,20220926,000000,62.91,65.17,62.6109,62.7,5272348,0
+ON.US,D,20220927,000000,64.36,65.06,62.74,64.29,4905937,0
+ON.US,D,20220928,000000,63.125,65.89,63.0343,65.5,5070524,0
+ON.US,D,20220929,000000,64,64.31,61.42,62.94,7078839,0
+ON.US,D,20220930,000000,62.72,64.71,62.29,62.33,5847534,0
+ON.US,D,20221003,000000,63.01,65.535,61.94,64.79,6357595,0
+ON.US,D,20221004,000000,66.995,68.94,66.79,68.92,6281872,0
+ON.US,D,20221005,000000,67.5,69.84,66.88,69.505,5887893,0
+ON.US,D,20221006,000000,69.63,71.5799,69.0603,70.25,6465426,0
+ON.US,D,20221007,000000,68.01,68.1738,63.11,64.83,10339315,0
+ON.US,D,20221010,000000,64.82,64.85,59.68,61.93,8861535,0
+ON.US,D,20221011,000000,60.72,60.88,58.3403,59.47,9114236,0
+ON.US,D,20221012,000000,58.85,59.68,58.18,58.95,4573714,0
+ON.US,D,20221013,000000,56.21,61.37,54.93,60.63,10023130,0
+ON.US,D,20221014,000000,61.74,61.94,57.62,57.77,6374545,0
+ON.US,D,20221017,000000,59.565,60.76,59.0162,59.79,5882533,0
+ON.US,D,20221018,000000,62.39,62.7,59.4718,60.73,5006902,0
+ON.US,D,20221019,000000,60.01,61.7399,59.6475,60.77,4201224,0
+ON.US,D,20221020,000000,61,63.255,60.44,61.52,5535188,0
+ON.US,D,20221021,000000,61.4,65.89,60.91,65.68,8204031,0
+ON.US,D,20221024,000000,66.48,66.9,63.99,65.35,5918725,0
+ON.US,D,20221025,000000,65.43,67.6,65.4,66.59,7056578,0
+ON.US,D,20221026,000000,65.07,68.54,64.41,67.74,9203792,0
+ON.US,D,20221027,000000,65.405,66.36,63.5,64.85,10071086,0
+ON.US,D,20221028,000000,64.82,67.77,63.57,67.48,9835737,0
+ON.US,D,20221031,000000,65.92,67.14,61.23,61.43,17974649,0
+ON.US,D,20221101,000000,62.73,63.8,61.53,61.74,8319113,0
+ON.US,D,20221102,000000,62.19,63.94,60,60.11,8275751,0
+ON.US,D,20221103,000000,59.4,60.86,58.43,59.19,6630321,0
+ON.US,D,20221104,000000,62,63.23,60.93,63.19,8120158,0
+ON.US,D,20221107,000000,64.1,65.88,62.65,65.47,6388335,0
+ON.US,D,20221108,000000,66.83,67.85,65.65,67.09,5588889,0
+ON.US,D,20221109,000000,65.58,66.67,63.34,63.83,6384686,0
+ON.US,D,20221110,000000,68.37,73.055,67.8897,72.79,10452909,0
+ON.US,D,20221111,000000,72.59,76.14,72.25,75.05,7264443,0
+ON.US,D,20221114,000000,74.31,77.2812,72.75,72.83,9269846,0
+ON.US,D,20221115,000000,75.87,76.26,73.085,74.3,7024950,0
+ON.US,D,20221116,000000,72.62,72.65,70.235,70.29,7869502,0
+ON.US,D,20221117,000000,68.2,71.865,67.65,71.11,5802718,0
+ON.US,D,20221118,000000,72.835,73.15,71.425,72.46,4745473,0
+ON.US,D,20221121,000000,71.35,72,70.52,71.15,4135690,0
+ON.US,D,20221122,000000,72.09,73.81,71.42,73.74,4756527,0
+ON.US,D,20221123,000000,73.67,76.05,73.48,74,4304114,0
+ON.US,D,20221125,000000,73.8,74.61,73.37,73.4,2005984,0
+ON.US,D,20221128,000000,72.16,72.84,69.54,69.96,6495471,0
+ON.US,D,20221129,000000,70.37,71.36,69.6,70.72,3992023,0
+ON.US,D,20221130,000000,70.85,75.31,69.7613,75.2,7606480,0
+ON.US,D,20221201,000000,75.5,75.92,72.771,73.99,4904585,0
+ON.US,D,20221202,000000,71.825,73.12,70.96,73.04,4801242,0
+ON.US,D,20221205,000000,72.77,73.21,70.52,71.57,4064818,0
+ON.US,D,20221206,000000,71.86,71.86,69.19,69.74,4905695,0
+ON.US,D,20221207,000000,68.76,70.89,68.43,70.14,3030504,0
+ON.US,D,20221208,000000,71.2,73.23,70.685,72.16,4364634,0
+ON.US,D,20221209,000000,71.05,72.24,70.36,70.53,3530212,0
+ON.US,D,20221212,000000,69.69,71,68.91,70.99,5151743,0
+ON.US,D,20221213,000000,74.88,74.9,70.43,71.56,4856186,0
+ON.US,D,20221214,000000,71.17,71.55,67.01,67.59,10941625,0
+ON.US,D,20221215,000000,65.65,66.17,63.52,64.26,12352840,0
+ON.US,D,20221216,000000,63.9,65.81,63.52,65.38,8463410,0
+ON.US,D,20221219,000000,65.45,65.76,62.895,64.15,6366709,0
+ON.US,D,20221220,000000,63.34,64.98,62.61,64.03,4571225,0
+ON.US,D,20221221,000000,64.735,66.05,64.63,65.04,5063329,0
+ON.US,D,20221222,000000,63.28,63.28,60.68,62.12,9874712,0
+ON.US,D,20221223,000000,61.44,62.54,60.69,62.39,3351499,0
+ON.US,D,20221227,000000,61.94,62.17,60.98,61.36,5072470,0
+ON.US,D,20221228,000000,60.71,61.8,59.7679,60.28,3576359,0
+ON.US,D,20221229,000000,61.85,63.05,61.09,62.71,5253409,0
+ON.US,D,20221230,000000,61.53,62.44,60.87,62.37,2650184,0
+ON.US,D,20230103,000000,63.95,64.14,61.07,61.61,4364519,0
+ON.US,D,20230104,000000,62.68,63.39,61.15,62.2,6189656,0
+ON.US,D,20230105,000000,61.12,63.77,59.61,59.74,9253774,0
+ON.US,D,20230106,000000,60.85,62.74,59.75,62.47,7144436,0
+ON.US,D,20230109,000000,64.6,66.29,64.23,64.65,6407958,0
+ON.US,D,20230110,000000,61.55,64.45,61.3,64.27,8248195,0
+ON.US,D,20230111,000000,64.46,64.85,63.08,64.63,4889074,0
+ON.US,D,20230112,000000,65,65.6,63.29,64.93,4807152,0
+ON.US,D,20230113,000000,64.4,65.22,63.28,65.15,3409021,0
+ON.US,D,20230117,000000,65.29,66.73,64.57,65.87,3902213,0
+ON.US,D,20230118,000000,67.34,68.52,66.1,66.33,5834299,0
+ON.US,D,20230119,000000,65.72,65.88,63.2,63.49,5883596,0
+ON.US,D,20230120,000000,64.68,66.4,63.9087,66.26,5133428,0
+ON.US,D,20230123,000000,67.67,71.27,67.39,70.8,7583255,0
+ON.US,D,20230124,000000,70,71.2,69.25,70.08,4543380,0
+ON.US,D,20230125,000000,68.955,71.86,68.76,71.81,5100561,0
+ON.US,D,20230126,000000,72.89,73.9,71.155,73.68,5875410,0
+ON.US,D,20230127,000000,73.53,74.82,73.22,73.67,4376469,0
+ON.US,D,20230130,000000,72.72,73.23,70.86,71.02,4783374,0
+ON.US,D,20230131,000000,71.2,73.48,71.07,73.45,5066729,0
+ON.US,D,20230201,000000,73.92,78.5,73.69,77.84,9111222,0
+ON.US,D,20230202,000000,78.97,82.22,78.145,82.12,9221350,0
+ON.US,D,20230203,000000,80,83.25,79.4,80.89,8475441,0
+ON.US,D,20230206,000000,77.752,84.7,77.5,80.4,15910323,0
+ON.US,D,20230207,000000,81.06,86.15,80.84,85.53,11489164,0
+ON.US,D,20230208,000000,84.27,85.2,82.93,83.6,9982492,0
+ON.US,D,20230209,000000,85.13,87.55,83.97,84.75,9180102,0
+ON.US,D,20230210,000000,83.76,84.11,82.2,83.8,6678158,0
+ON.US,D,20230213,000000,84.63,84.765,83.66,84.38,5708520,0
+ON.US,D,20230214,000000,83.595,87.405,83.35,86.88,6033126,0
+ON.US,D,20230215,000000,85.67,87.02,85.46,86.71,6711540,0
+ON.US,D,20230216,000000,85.12,86.68,83.875,84.13,5871810,0
+ON.US,D,20230217,000000,83.39,83.63,80.38,81.86,7136689,0
+ON.US,D,20230221,000000,80.4,81.76,79.05,79.28,6312844,0
+ON.US,D,20230222,000000,79.45,79.91,77.68,78.56,5674893,0
+ON.US,D,20230223,000000,79.375,79.91,76.19,78.39,14747876,0
+ON.US,D,20230224,000000,77.102,77.12,75.52,76.28,16699950,0
+ON.US,D,20230227,000000,77.69,78.7999,76.63,77.73,6844516,0
+ON.US,D,20230228,000000,77.51,78.73,76.82,77.41,6796314,0
+ON.US,D,20230301,000000,78.12,79.24,77.31,78.23,4733304,0
+ON.US,D,20230302,000000,73.56,77.315,72,76.75,14200393,0
+ON.US,D,20230303,000000,76.98,79.07,76.05,78.94,6046658,0
+ON.US,D,20230306,000000,79.465,79.81,76.98,77.41,4968026,0
+ON.US,D,20230307,000000,78.03,79.6,77.83,78.7,6445460,0
+ON.US,D,20230308,000000,79.72,83.4,79.62,83.1,8939427,0
+ON.US,D,20230309,000000,82.875,84.97,81.26,81.41,8241954,0
+ON.US,D,20230310,000000,82.34,82.6,77.5284,78.38,6366526,0
+ON.US,D,20230313,000000,76.71,79.14,76.37,77.75,6913780,0
+ON.US,D,20230314,000000,80.16,82.75,79.47,81.2,6098815,0
+ON.US,D,20230315,000000,79.11,79.85,76.14,78,7514841,0
+ON.US,D,20230316,000000,77.63,80.85,77,80.5,7266482,0
+ON.US,D,20230317,000000,80.305,80.53,77.7,78.28,6981769,0
+ON.US,D,20230320,000000,78.73,80.52,77.59,79.98,4822238,0
+ON.US,D,20230321,000000,80.89,82.87,79.81,81.35,4828252,0
+ON.US,D,20230322,000000,81.52,82.39,78.41,78.82,5511940,0
+ON.US,D,20230323,000000,80.12,82.87,78.79,80.97,6181490,0
+ON.US,D,20230324,000000,79.82,80.48,77.1,77.81,5794099,0
+ON.US,D,20230327,000000,78.05,78.18,74.47,75.67,10190966,0
+ON.US,D,20230328,000000,75.1,77.71,73.69,76.53,12414143,0
+ON.US,D,20230329,000000,78.28,80.69,77.182,79.87,7228351,0
+ON.US,D,20230330,000000,81.03,82.52,80.57,81.83,6133079,0
+ON.US,D,20230331,000000,81.58,82.55,81.04,82.32,5852335,0
+ON.US,D,20230403,000000,81.715,82.21,79.88,81.14,4431067,0
+ON.US,D,20230404,000000,81.51,81.51,77.84,78.49,5617946,0
+ON.US,D,20230405,000000,77.46,77.875,75.42,76.54,4944307,0
+ON.US,D,20230406,000000,75.24,76.3701,74.39,75.34,3530706,0
+ON.US,D,20230410,000000,74.65,77.88,74.54,77.7,4284608,0
+ON.US,D,20230411,000000,78.63,78.93,77.05,77.22,3608691,0
+ON.US,D,20230412,000000,78.78,78.79,76.32,76.46,4850294,0
+ON.US,D,20230413,000000,76.67,78.11,75.9032,77.59,3290259,0
+ON.US,D,20230414,000000,77.6,79.42,76.6,77.92,3725291,0
+ON.US,D,20230417,000000,77.085,78.565,76.69,78.41,3808807,0
+ON.US,D,20230418,000000,79.23,80.07,78.37,79.21,4168431,0
+ON.US,D,20230419,000000,78.145,78.65,76.365,76.92,4336241,0
+ON.US,D,20230420,000000,73.28,75.77,72.18,74.26,7685331,0
+ON.US,D,20230421,000000,74,74.21,73.02,73.74,4078275,0
+ON.US,D,20230424,000000,73.77,74.39,73.19,74.38,2845158,0
+ON.US,D,20230425,000000,73.3,73.5,70.27,70.35,7889329,0
+ON.US,D,20230426,000000,71.54,72.44,70.53,71.95,5871271,0
+ON.US,D,20230427,000000,68.68,70.08,66.67,69.98,14023824,0
+ON.US,D,20230428,000000,69.97,72.055,68.84,71.96,10274838,0
+ON.US,D,20230501,000000,74.885,78.9779,74.17,78.33,16264736,0
+ON.US,D,20230502,000000,79.38,81.3817,77.87,79.17,8329002,0
+ON.US,D,20230503,000000,79.05,80.37,78.43,78.58,5127142,0
+ON.US,D,20230504,000000,78,79.26,77.09,77.83,5189413,0
+ON.US,D,20230505,000000,77.66,81.58,77.33,81.22,7088138,0
+ON.US,D,20230508,000000,81.24,81.72,79.58,80.52,3421550,0
+ON.US,D,20230509,000000,79.21,79.94,77.47,78.81,4736883,0
+ON.US,D,20230510,000000,80.5,80.72,78.87,79.87,5187101,0
+ON.US,D,20230511,000000,79.42,80.75,78.42,80.32,4438204,0
+ON.US,D,20230512,000000,81.22,83.04,80.07,81.34,6478911,0
+ON.US,D,20230515,000000,81.76,82.46,80.555,82.39,6125195,0
+ON.US,D,20230516,000000,82.01,85.39,81.71,83.04,10998999,0
+ON.US,D,20230517,000000,84.63,86.9,82.11,85.63,12764700,0
+ON.US,D,20230518,000000,86,87.07,84.91,86.49,7624180,0
+ON.US,D,20230519,000000,86.19,86.46,83.58,84.36,8190589,0
+ON.US,D,20230522,000000,83.91,85.59,83.709,85.24,5091486,0
+ON.US,D,20230523,000000,84.33,84.645,81.8,82.54,6675670,0
+ON.US,D,20230524,000000,80.14,80.86,78.35,79.79,8641772,0
+ON.US,D,20230525,000000,80.12,82.71,77.92,82,9598511,0
+ON.US,D,20230526,000000,82.87,87.77,82.83,86.62,10518744,0
+ON.US,D,20230530,000000,89.35,89.835,83.45,83.97,9087879,0
+ON.US,D,20230531,000000,82.35,85.245,81.995,83.6,9835590,0
+ON.US,D,20230601,000000,84.94,88.308,84.05,87.95,6930658,0
+ON.US,D,20230602,000000,88.8,89.44,85.87,86.83,5137305,0
+ON.US,D,20230605,000000,87.08,87.24,84.95,85.63,3770612,0
+ON.US,D,20230606,000000,85.55,89.11,85.52,88.48,5217940,0
+ON.US,D,20230607,000000,89.14,92.13,89.03,89.24,7824730,0
+ON.US,D,20230608,000000,89.86,90.71,88.71,89.99,4131106,0
+ON.US,D,20230609,000000,91.76,92.6811,88.11,89.02,6365415,0
+ON.US,D,20230612,000000,90.19,91.3567,89.36,91.06,6531350,0
+ON.US,D,20230613,000000,92.04,93.44,91.3401,92.67,7615147,0
+ON.US,D,20230614,000000,92.12,93.35,90.6683,92.74,7149139,0
+ON.US,D,20230615,000000,91.29,92,90.65,91,8116426,0
+ON.US,D,20230616,000000,91.79,92.075,89.61,90.15,28125294,0
+ON.US,D,20230620,000000,89.55,90.88,88.21,89.38,5848159,0
+ON.US,D,20230621,000000,88.77,89.79,87.56,88.07,4972954,0
+ON.US,D,20230622,000000,87.07,89.26,87,88.95,4636306,0
+ON.US,D,20230623,000000,86.9404,87.98,86.2,87.52,9135144,0
+ON.US,D,20230626,000000,89.2847,90,87.965,88.62,4250708,0
+ON.US,D,20230627,000000,88.63,91.95,88.1,91.87,5379952,0
+ON.US,D,20230628,000000,90.62,92.78,90.57,91.21,4346659,0
+ON.US,D,20230629,000000,92,92.32,90.72,92.08,3831248,0
+ON.US,D,20230630,000000,93,95.3171,92.61,94.58,5395351,0
+ON.US,D,20230703,000000,95.46,96.85,94.72,96.83,3602015,0
+ON.US,D,20230705,000000,95.51,95.93,92.8711,92.95,5814695,0
+ON.US,D,20230706,000000,91.66,92.72,90.69,92.61,4687825,0
+ON.US,D,20230707,000000,93.34,94.81,92.35,93.3,4145373,0
+ON.US,D,20230710,000000,93.98,96.03,93.55,95.98,4799253,0
+ON.US,D,20230711,000000,97.34,97.515,95.18,96.64,3961981,0
+ON.US,D,20230712,000000,98.37,98.98,97.138,98.63,4783522,0
+ON.US,D,20230713,000000,99.39,102.305,98.63,102.04,6467424,0
+ON.US,D,20230714,000000,102,102.65,99.105,99.68,4976914,0
+ON.US,D,20230717,000000,99.8,104.88,99.5,104.33,6872763,0
+ON.US,D,20230718,000000,104.06,105.35,102.9,104.84,5224677,0
+ON.US,D,20230719,000000,104.81,104.81,101.88,101.91,6101166,0
+ON.US,D,20230720,000000,100.17,101.5175,96.295,97.3,9221169,0
+ON.US,D,20230721,000000,98.41,99.29,97.75,98.76,10007795,0
+ON.US,D,20230724,000000,96.334,98.06,95.88,97.69,5177562,0
+ON.US,D,20230725,000000,98.46,101.57,98.29,100.04,5920033,0
+ON.US,D,20230726,000000,99.32,100.33,97.96,99.25,5532188,0
+ON.US,D,20230727,000000,103.06,104.53,100.8,102.11,7432406,0
+ON.US,D,20230728,000000,103.7,105.39,102.5,105.09,7613682,0
+ON.US,D,20230731,000000,109.74,111.35,107.08,107.75,14155494,0
+ON.US,D,20230801,000000,107.73,109.41,106.6,108.09,5446941,0
+ON.US,D,20230802,000000,106.89,107.16,103.12,103.57,6910153,0
+ON.US,D,20230803,000000,101.45,102.95,100.4,102.7,6054423,0
+ON.US,D,20230804,000000,101.43,103.71,100.48,102.31,6470912,0
+ON.US,D,20230807,000000,104,104.87,102.685,103.59,4112646,0
+ON.US,D,20230808,000000,102.33,102.33,99.9,101.38,4184156,0
+ON.US,D,20230809,000000,101.37,101.52,98.875,99.09,4853963,0
+ON.US,D,20230810,000000,100.55,101.1509,97.06,97.73,4730657,0
+ON.US,D,20230811,000000,96.51,96.7,94.31,94.57,5443411,0
+ON.US,D,20230814,000000,94.2,97.15,93.566,97.12,5280586,0
+ON.US,D,20230815,000000,96.21,96.41,93.89,94.13,4850655,0
+ON.US,D,20230816,000000,94.29,94.5799,92.03,92.18,5262289,0
+ON.US,D,20230817,000000,92.09,92.68,89.91,90.03,6768920,0
+ON.US,D,20230818,000000,89.035,91.23,88.63,90.73,4647671,0
+ON.US,D,20230821,000000,91.5,93.52,91.23,93.03,4580909,0
+ON.US,D,20230822,000000,94.86,95.18,92.14,92.37,3918416,0
+ON.US,D,20230823,000000,90.77,93.36,90.39,92.88,5768911,0
+ON.US,D,20230824,000000,94.49,94.66,89.73,89.96,6014907,0
+ON.US,D,20230825,000000,90.63,92.78,89.73,92.32,4662007,0
+ON.US,D,20230828,000000,93.13,94.495,92.98,93.63,3899702,0
+ON.US,D,20230829,000000,93.18,97.88,93,97.61,5691437,0
+ON.US,D,20230830,000000,97.2,99.44,96.57,98.85,4351172,0
+ON.US,D,20230831,000000,98.61,100.29,98.18,98.46,5804511,0
+ON.US,D,20230901,000000,99.31,99.85,97.745,99.4,3234391,0
+ON.US,D,20230905,000000,99.23,100.21,97.17,99.31,3137903,0
+ON.US,D,20230906,000000,99.3,101.3,97.74,99.49,3367797,0
+ON.US,D,20230907,000000,97.46,99.1481,96.1153,98.51,4723084,0
+ON.US,D,20230908,000000,98.75,99.755,96.94,97.92,3600209,0
+ON.US,D,20230911,000000,99.18,99.37,95.95,97.85,3923927,0
+ON.US,D,20230912,000000,96.62,99.45,96.42,96.79,3411657,0
+ON.US,D,20230913,000000,96.82,98.58,96.385,96.83,4060694,0
+ON.US,D,20230914,000000,97.94,98.07,94.8001,96.47,5544914,0
+ON.US,D,20230915,000000,95.72,95.87,92.27,93.1,9749437,0
+ON.US,D,20230918,000000,92,94.92,92,94.6,3295436,0
+ON.US,D,20230919,000000,94.53,94.87,92.93,94.24,3422756,0
+ON.US,D,20230920,000000,94.97,95.69,92.79,92.84,2899498,0
+ON.US,D,20230921,000000,91.77,92.37,90.83,90.93,5112286,0
+ON.US,D,20230922,000000,92.16,94.7,91.95,93.81,5174587,0
+ON.US,D,20230925,000000,92.98,95.0703,92.515,94.46,2773344,0
+ON.US,D,20230926,000000,93.42,93.71,89.28,90.15,6590567,0
+ON.US,D,20230927,000000,91.3,92.765,90.21,92.05,4679653,0
+ON.US,D,20230928,000000,92.14,95.64,91.427,94.05,4385004,0
+ON.US,D,20230929,000000,95.5,95.67,92.76,92.95,4214854,0
+ON.US,D,20231002,000000,93.95,95.64,92.04,93.37,3943028,0
+ON.US,D,20231003,000000,92.04,92.83,88.3501,89.76,6101300,0
+ON.US,D,20231004,000000,87.5,90.71,87.31,89.99,7263599,0
+ON.US,D,20231005,000000,89.74,90.25,86.94,88.17,4075910,0
+ON.US,D,20231006,000000,87.77,91.495,86.84,90.93,4095928,0
+ON.US,D,20231009,000000,89.8,91.18,89.0901,90.93,2225023,0
+ON.US,D,20231010,000000,91.9,94.1899,91.56,93.32,4313075,0
+ON.US,D,20231011,000000,93.53,95.2,93.38,95.14,3877213,0
+ON.US,D,20231012,000000,95.35,95.59,92.28,93.05,5602671,0
+ON.US,D,20231013,000000,93.77,93.92,88.82,89.14,5441341,0
+ON.US,D,20231016,000000,89.83,92.05,89.52,91.69,4814380,0
+ON.US,D,20231017,000000,90.07,92.8568,90,91.69,4730148,0
+ON.US,D,20231018,000000,90,90.6,88.625,89.59,5338106,0
+ON.US,D,20231019,000000,90,90.09,86.55,87.01,5609607,0
+ON.US,D,20231020,000000,87,87.695,83.85,84.83,7076962,0
+ON.US,D,20231023,000000,84.07,85.32,82.9,83.61,5548440,0
+ON.US,D,20231024,000000,84.09,85.78,83.63,85.09,5267958,0
+ON.US,D,20231025,000000,82.85,84.25,80.62,81.16,8726749,0
+ON.US,D,20231026,000000,82.77,84.57,82.01,82.79,8230571,0
+ON.US,D,20231027,000000,84.27,84.57,82.65,83.52,10637360,0
+ON.US,D,20231030,000000,73.29,73.59,64.99,65.34,39759830,0
+ON.US,D,20231031,000000,64.18,65.03,61.72,62.64,22213194,0
+ON.US,D,20231101,000000,62.5,64.86,61.47,64.84,15562932,0
+ON.US,D,20231102,000000,65.92,67.34,64.28,66.63,12027243,0
+ON.US,D,20231103,000000,67.37,68.88,66.87,68.25,11674014,0
+ON.US,D,20231106,000000,68.65,68.96,65.42,66.23,9262337,0
+ON.US,D,20231107,000000,66.28,67.4613,65.8,66.8,9650055,0
+ON.US,D,20231108,000000,66.77,66.825,65.46,66.25,8908590,0
+ON.US,D,20231109,000000,66.28,66.5,64.03,64.35,10547999,0
+ON.US,D,20231110,000000,65.5,67.84,65.14,67.38,7930479,0
+ON.US,D,20231113,000000,66.37,66.82,65.75,66.65,7078804,0
+ON.US,D,20231114,000000,69.35,70.6869,69.08,69.96,9083560,0
+ON.US,D,20231115,000000,71.04,72.9,70.86,71.13,6129993,0
+ON.US,D,20231116,000000,70.91,71.07,69.02,69.46,6018879,0
+ON.US,D,20231117,000000,69.73,70.31,69.065,70.03,4047333,0
+ON.US,D,20231120,000000,69.96,70.75,69.72,70.68,4342663,0
+ON.US,D,20231121,000000,70.04,70.23,68.15,68.39,5998712,0
+ON.US,D,20231122,000000,68.88,69.82,68.24,68.56,4376145,0
+ON.US,D,20231124,000000,68.64,69.45,68.61,69.28,1718017,0
+ON.US,D,20231127,000000,68.9,69.54,68.42,68.68,4041563,0
+ON.US,D,20231128,000000,68.72,69.44,68.23,69.1,4426016,0
+ON.US,D,20231129,000000,70.45,73.22,70.395,71.62,7747912,0
+ON.US,D,20231130,000000,72.16,72.42,70.66,71.33,7154855,0
+ON.US,D,20231201,000000,71.25,74.24,70.885,74.18,6068132,0
+ON.US,D,20231204,000000,73.26,74.165,71.73,73.1,5499775,0
+ON.US,D,20231205,000000,72.64,72.91,71.45,72.28,3368387,0
+ON.US,D,20231206,000000,73.65,74.75,73.15,73.44,5200967,0
+ON.US,D,20231207,000000,73.76,76.31,73.63,75.84,6248227,0
+ON.US,D,20231208,000000,75.57,77.245,75.52,76.14,4584062,0
+ON.US,D,20231211,000000,76.68,80.2,76.45,79.4,7903478,0
+ON.US,D,20231212,000000,78.81,78.9,77.57,78.39,6312985,0
+ON.US,D,20231213,000000,78.96,81.62,77.86,81.06,5768535,0
+ON.US,D,20231214,000000,82.5,86.46,82.46,86.21,11343593,0
+ON.US,D,20231215,000000,85.64,86.7673,84.5,85.65,16805547,0
+ON.US,D,20231218,000000,85,85.24,82.76,83.76,6349578,0
+ON.US,D,20231219,000000,83.76,85,83.54,84.74,4392196,0
+ON.US,D,20231220,000000,84,84.96,81.13,81.17,6142870,0
+ON.US,D,20231221,000000,83,84.05,82.66,83.65,4493914,0
+ON.US,D,20231222,000000,83.9,84.47,82.99,84.01,2432325,0
+ON.US,D,20231226,000000,84.5,85.975,84.15,85.47,3223567,0
+ON.US,D,20231227,000000,85.84,86.1,84.6,85.05,3440745,0
+ON.US,D,20231228,000000,85,85.5,84.26,84.98,3063787,0
+ON.US,D,20231229,000000,85.07,85.14,82.89,83.53,4193773,0
+ON.US,D,20240102,000000,82.77,83.72,80.28,81.45,7943191,0
+ON.US,D,20240103,000000,79.2685,79.7757,77.56,79.31,6156558,0
+ON.US,D,20240104,000000,75.85,77.985,74.8,76.2,10669993,0
+ON.US,D,20240105,000000,76.16,77.09,75.07,75.7,6839899,0
+ON.US,D,20240108,000000,76.34,78.72,76.17,77.94,6371295,0
+ON.US,D,20240109,000000,76.6,77.89,75.76,77.03,7559794,0
+ON.US,D,20240110,000000,76,76.35,73.17,75.61,11842820,0
+ON.US,D,20240111,000000,75.59,75.9,72.944,74.43,10264343,0
+ON.US,D,20240112,000000,74.2,75.33,73.25,73.47,5099133,0
+ON.US,D,20240116,000000,73.13,74.8317,72.55,73.8,6901816,0
+ON.US,D,20240117,000000,72.32,72.4,70.7,72.27,8164268,0
+ON.US,D,20240118,000000,74.01,74.56,71.93,73.22,11314627,0
+ON.US,D,20240119,000000,74.2,74.48,72.595,73.87,12681976,0
+ON.US,D,20240122,000000,74.5,76.62,74.36,75.19,7961262,0
+ON.US,D,20240123,000000,75.98,77.07,75.29,76.75,6936856,0
+ON.US,D,20240124,000000,76.27,77.47,75,75.15,8803562,0
+ON.US,D,20240125,000000,75.86,75.96,72.31,72.69,12997160,0
+ON.US,D,20240126,000000,72.1,73.6,71.46,71.71,10023252,0
+ON.US,D,20240129,000000,72.25,73.02,71.67,73.02,8614620,0
+ON.US,D,20240130,000000,72.91,73.6,72.17,72.57,6609602,0
+ON.US,D,20240131,000000,71.43,73.06,70.72,71.13,7175750,0
+ON.US,D,20240201,000000,71.6,71.95,69.25,70.19,9565161,0
+ON.US,D,20240202,000000,69.2,71.14,68.78,70.83,9865430,0
+ON.US,D,20240205,000000,75.6,78.75,75.44,77.59,15999445,0
+ON.US,D,20240206,000000,77.03,77.37,74.8977,76.32,11111105,0
+ON.US,D,20240207,000000,77.04,77.48,75.09,76.96,7464887,0
+ON.US,D,20240208,000000,77.13,80.93,77.13,80.71,8992123,0
+ON.US,D,20240209,000000,81.39,81.59,79.71,80.8,6266626,0
+ON.US,D,20240212,000000,81,83.43,80.68,80.92,6575283,0
+ON.US,D,20240213,000000,78,79.66,77.155,78.59,7442466,0
+ON.US,D,20240214,000000,79.91,81.82,79.21,81.67,8508159,0
+ON.US,D,20240215,000000,82.23,82.6,80.45,80.62,5519821,0
+ON.US,D,20240216,000000,80.94,81.215,78.19,78.64,4910305,0
+ON.US,D,20240220,000000,77.42,77.95,76.23,77.47,5255281,0
+ON.US,D,20240221,000000,76.37,77.71,76.12,77.62,5597985,0
+ON.US,D,20240222,000000,79.588,79.59,77.45,78.36,8038454,0
+ON.US,D,20240223,000000,78.1,78.38,76.19,76.19,5996788,0
+ON.US,D,20240226,000000,76.87,78.305,76.36,77.57,4435928,0
+ON.US,D,20240227,000000,78.5,79.81,76.97,76.97,4919216,0
+ON.US,D,20240228,000000,75.96,77.21,75.56,76.47,3362183,0
+ON.US,D,20240229,000000,77.615,79.08,77.04,78.92,7597728,0
+ON.US,D,20240301,000000,79.16,82.33,78.77,81.14,6852466,0
+ON.US,D,20240304,000000,81.76,81.95,79.43,79.88,5362050,0
+ON.US,D,20240305,000000,78.4,79.27,75.72,76.99,6556352,0
+ON.US,D,20240306,000000,78.81,79.39,77.06,77.62,8108775,0
+ON.US,D,20240307,000000,77.83,85.16,77.83,82.96,10642420,0
+ON.US,D,20240308,000000,82.44,83.64,78.9,78.95,7834494,0
+ON.US,D,20240311,000000,78.66,81.6,78.11,81.6,6604190,0
+ON.US,D,20240312,000000,82.3,82.65,80.29,82.59,5919719,0
+ON.US,D,20240313,000000,81.13,82.33,79.695,79.89,5260893,0
+ON.US,D,20240314,000000,79.43,79.69,76.15,77.17,6778756,0
+ON.US,D,20240315,000000,74.44,76.2799,74.44,74.87,9727054,0
+ON.US,D,20240318,000000,75.49,75.72,73.73,73.82,5860263,0
+ON.US,D,20240319,000000,73.16,74.56,72.85,74.04,4609674,0
+ON.US,D,20240320,000000,73.64,76.05,73.08,75.57,5947078,0
+ON.US,D,20240321,000000,76.83,77.41,75.17,75.78,5929716,0
+ON.US,D,20240322,000000,75,75.74,73.865,74.68,3345768,0
+ON.US,D,20240325,000000,72.2,74.5499,72.12,73.54,5462657,0
+ON.US,D,20240326,000000,74,74.16,72.67,72.89,5876643,0
+ON.US,D,20240327,000000,73.92,75.77,73,75.61,6723557,0
+ON.US,D,20240328,000000,75.43,76.08,73.38,73.55,7408866,0
+ON.US,D,20240401,000000,73.89,74.89,73.135,73.85,4601409,0
+ON.US,D,20240402,000000,71.8,72,70.31,70.48,7107288,0
+ON.US,D,20240403,000000,70.29,71.51,69.8701,70.73,5308713,0
+ON.US,D,20240404,000000,71.39,72.54,68.8006,69.1,7280107,0
+ON.US,D,20240405,000000,69.1,69.6699,68.112,69.32,7565480,0
+ON.US,D,20240408,000000,69.31,70.36,68.58,68.75,3915062,0
+ON.US,D,20240409,000000,69.83,71.98,69.64,70.94,6344848,0
+ON.US,D,20240410,000000,69.23,70.02,68.39,69.23,4859446,0
+ON.US,D,20240411,000000,69.64,70.77,69.06,70.6,5206664,0
+ON.US,D,20240412,000000,69.19,69.38,66.565,66.64,7453643,0
+ON.US,D,20240415,000000,67.85,67.95,64.88,65.64,7077440,0
+ON.US,D,20240416,000000,65.4,65.5,64.06,64.72,5214678,0
+ON.US,D,20240417,000000,65.28,65.87,64.11,64.47,6826364,0
+ON.US,D,20240418,000000,63.01,63.77,61.51,62.93,8437310,0
+ON.US,D,20240419,000000,61.15,62.51,60.26,60.69,9856908,0
+ON.US,D,20240422,000000,61.02,61.31,59.34,60.65,7414875,0
+ON.US,D,20240423,000000,60.58,61.98,60.37,61.68,6917518,0
+ON.US,D,20240424,000000,67.17,67.45,64.33,65.53,12812255,0
+ON.US,D,20240425,000000,65.55,67.32,65.47,66.38,9329903,0
+ON.US,D,20240426,000000,66.22,68.96,66.17,68.06,12858958,0
+ON.US,D,20240429,000000,68,71.44,67.58,70.82,13468215,0
+ON.US,D,20240430,000000,70,72.75,69.9424,70.16,8420800,0
+ON.US,D,20240501,000000,68.99,71.92,68.76,69.01,8882003,0
+ON.US,D,20240502,000000,70.22,70.85,68.06,70.01,6509061,0
+ON.US,D,20240503,000000,71.65,72.26,69.98,70.37,6516692,0
+ON.US,D,20240506,000000,70.68,70.99,69.01,69.67,6051433,0
+ON.US,D,20240507,000000,70.46,72.44,70.27,70.79,6889973,0
+ON.US,D,20240508,000000,69.65,70.74,69.07,70.67,4102604,0
+ON.US,D,20240509,000000,70.51,71.84,70.29,71.26,5471858,0
+ON.US,D,20240510,000000,71.78,71.78,69.925,70.46,3669913,0
+ON.US,D,20240513,000000,71.289,73.06,71.01,72.33,4431673,0
+ON.US,D,20240514,000000,73.23,74.14,72.64,72.99,4888074,0
+ON.US,D,20240515,000000,74.42,74.84,72.88,74.74,6415302,0
+ON.US,D,20240516,000000,74.46,74.65,72.92,73,5427930,0
+ON.US,D,20240517,000000,73.43,73.86,72.695,73.17,3844341,0
+ON.US,D,20240520,000000,73.07,74.795,72.88,74.28,4496907,0
+ON.US,D,20240521,000000,73.15,73.35,72.15,72.82,4332088,0
+ON.US,D,20240522,000000,74.24,77.2,73.91,76.29,8191284,0
+ON.US,D,20240523,000000,76.67,76.73,71.29,71.65,9592018,0
+ON.US,D,20240524,000000,72.46,73.23,71.82,72.56,5172367,0
+ON.US,D,20240528,000000,72.43,75.34,72.42,73.65,5794410,0
+ON.US,D,20240529,000000,71.95,72.52,70.89,71.01,4961372,0
+ON.US,D,20240530,000000,71.05,72.47,70.61,72.11,3570811,0
+ON.US,D,20240531,000000,71.85,73.2,70.64,73.04,5736022,0
+ON.US,D,20240603,000000,74.01,74.49,71.35,73.19,3653701,0
+ON.US,D,20240604,000000,73.05,73.45,70.901,71.52,3717964,0
+ON.US,D,20240605,000000,72.45,74.6,71.86,74.54,6266021,0
+ON.US,D,20240606,000000,74.18,74.25,72.2977,72.45,6564460,0
+ON.US,D,20240607,000000,72.3,72.56,71.21,72.31,3829985,0
+ON.US,D,20240610,000000,71.59,73.99,71.5,73.5,5328248,0
+ON.US,D,20240611,000000,73.12,74.44,72.16,73.98,4292109,0
+ON.US,D,20240612,000000,75.5,77.22,75.11,76.22,6673660,0
+ON.US,D,20240613,000000,74.17,76.7,74,75.04,4777505,0
+ON.US,D,20240614,000000,73.34,73.96,71.5,71.97,4527255,0
+ON.US,D,20240617,000000,71.89,71.93,69.38,70.73,6763459,0
+ON.US,D,20240618,000000,70.61,71.4505,70.36,70.73,4318617,0
+ON.US,D,20240620,000000,69.18,69.675,67.18,67.63,8418683,0
+ON.US,D,20240621,000000,67.82,69.09,67.5,68.52,9842250,0
+ON.US,D,20240624,000000,68.2,69.38,67.48,67.79,4970844,0
+ON.US,D,20240625,000000,68.13,68.54,66.7602,67.84,4491674,0
+ON.US,D,20240626,000000,67.52,68.63,67.465,68.17,3592546,0
+ON.US,D,20240627,000000,67.85,68.39,67.35,67.86,3806641,0
+ON.US,D,20240628,000000,68.19,69.38,67.7975,68.55,5258075,0
+ON.US,D,20240701,000000,68.96,69.87,67.79,69.18,4692336,0
+ON.US,D,20240702,000000,70.1,72.96,70.1,72.92,5796669,0
+ON.US,D,20240703,000000,73.36,74.6,72.352,72.68,3906417,0
+ON.US,D,20240705,000000,73.15,74.67,72.77,73.38,3028792,0
+ON.US,D,20240708,000000,73.12,75.15,73.04,75.01,4717102,0
+ON.US,D,20240709,000000,74.56,74.575,72.37,73.48,5861973,0
+ON.US,D,20240710,000000,74.44,76.72,74.19,76.59,5685496,0
+ON.US,D,20240711,000000,75.89,76.99,74.19,74.24,7403591,0
+ON.US,D,20240712,000000,74.855,78.31,74.34,76.87,5950442,0
+ON.US,D,20240715,000000,75.76,77.91,75.53,76.37,4889854,0
+ON.US,D,20240716,000000,76.65,78.76,76.14,78.74,3555318,0
+ON.US,D,20240717,000000,77.32,78.01,75.28,75.46,9930957,0
+ON.US,D,20240718,000000,76.29,77.95,74.96,75.43,5717726,0
+ON.US,D,20240719,000000,75.03,75.37,72.02,72.53,6339637,0
+ON.US,D,20240722,000000,75.34,77.56,73.7647,77.33,7758542,0
+ON.US,D,20240723,000000,75,75.39,72.82,73.39,7557785,0
+ON.US,D,20240724,000000,73.1,73.69,69.95,70.11,8138503,0
+ON.US,D,20240725,000000,67.84,70.72,66.78,67.54,9670802,0
+ON.US,D,20240726,000000,69.15,70.78,68.66,70.17,7765453,0
+ON.US,D,20240729,000000,75.9,80.08,75.5,78.27,22288667,0
+ON.US,D,20240730,000000,77.8,78.19,73.76,73.97,11851720,0
+ON.US,D,20240731,000000,75.8,79.4499,74.83,78.25,11047923,0
+ON.US,D,20240801,000000,76.28,76.9,70.98,71.9,11569458,0
+ON.US,D,20240802,000000,69.5,69.85,67.13,67.95,11552915,0
+ON.US,D,20240805,000000,66.85,71.92,66.51,68.97,10311877,0
+ON.US,D,20240806,000000,69.02,70.72,67.45,68.51,6388296,0
+ON.US,D,20240807,000000,70.08,71.21,66.18,66.39,7370107,0
+ON.US,D,20240808,000000,68.95,72.48,68.23,72.23,9541968,0
+ON.US,D,20240809,000000,70.97,71.89,69.92,71.3,4275707,0
+ON.US,D,20240812,000000,71.32,71.66,69.61,70.37,3962477,0
+ON.US,D,20240813,000000,71.39,73.34,70.72,72.91,5650612,0
+ON.US,D,20240814,000000,73.05,73.235,70.28,71.08,5065132,0
+ON.US,D,20240815,000000,73,76.62,72.82,75.88,8367456,0
+ON.US,D,20240816,000000,75,76.4753,74.821,75.84,5390098,0
+ON.US,D,20240819,000000,75.64,77.77,75.01,77.72,5013984,0
+ON.US,D,20240820,000000,76.78,77.0821,75.205,75.82,5059966,0
+ON.US,D,20240821,000000,76.96,77.94,75.89,76.68,5330302,0
+ON.US,D,20240822,000000,76.97,77,73.105,73.37,7232270,0
+ON.US,D,20240823,000000,74.67,76.45,74.33,76.36,5685524,0
+ON.US,D,20240826,000000,76.22,76.25,74.38,74.82,5173697,0
+ON.US,D,20240827,000000,74.34,76.68,73.09,76.06,3806019,0
+ON.US,D,20240828,000000,76,76.18,73.71,74.63,4758900,0
+ON.US,D,20240829,000000,75.93,78.61,75.48,76.3,4845175,0
+ON.US,D,20240830,000000,78.12,78.47,76.66,77.87,4811900,0
+ON.US,D,20240903,000000,76.41,76.41,69.92,70.76,10785948,0
+ON.US,D,20240904,000000,69.89,72.16,69.28,70.53,6158386,0
+ON.US,D,20240905,000000,69.67,71.9,69.41,70.25,4791544,0
+ON.US,D,20240906,000000,70.01,71.2795,67.41,67.92,8467488,0
+ON.US,D,20240909,000000,68.8,70.24,68.59,69.39,6394643,0
+ON.US,D,20240910,000000,68.32,68.3499,66.96,68.23,4376731,0
+ON.US,D,20240911,000000,68.46,70.73,66.36,70.58,7463380,0
+ON.US,D,20240912,000000,70.07,70.1,68.2,69.33,4173802,0
+ON.US,D,20240913,000000,70.04,72.17,70.02,71.72,5495254,0
+ON.US,D,20240916,000000,70.8,71.46,69.15,70.37,4388577,0
+ON.US,D,20240917,000000,71.47,72.3,70.52,71.42,2711625,0
+ON.US,D,20240918,000000,71.29,73.36,70.15,70.64,4118445,0
+ON.US,D,20240919,000000,73.82,74.99,72.62,73.35,8075431,0
+ON.US,D,20240920,000000,71.04,71.44,68.39,69.57,12073724,0
+ON.US,D,20240923,000000,69.98,70.78,69.5,69.74,5107508,0
+ON.US,D,20240924,000000,70.9,72.32,69.9,70.47,4656532,0
+ON.US,D,20240925,000000,69.82,70.53,69.1,69.65,3331439,0
+ON.US,D,20240926,000000,72.365,73.91,70.09,73.32,5753089,0
+ON.US,D,20240927,000000,74.6,75.88,73.79,74.39,5289226,0
+ON.US,D,20240930,000000,72.31,73.54,71.22,72.61,6823415,0
+ON.US,D,20241001,000000,72.47,73.115,70.3,71.05,5971868,0
+ON.US,D,20241002,000000,71.09,72.56,70.39,71.51,4333157,0
+ON.US,D,20241003,000000,70.61,71.46,69.5,70.33,3652154,0
+ON.US,D,20241004,000000,72.27,72.68,70.93,71.54,4772111,0
+ON.US,D,20241007,000000,70.62,71.25,70.04,71.09,3790259,0
+ON.US,D,20241008,000000,70.84,71.14,69.46,70.53,3779207,0
+ON.US,D,20241009,000000,70.35,71.19,69.805,71,3872963,0
+ON.US,D,20241010,000000,69.88,70.39,69.16,70.31,4044846,0
+ON.US,D,20241011,000000,69.175,71.64,69,70.33,5136328,0
+ON.US,D,20241014,000000,71,72.968,70.04,72.79,4935066,0
+ON.US,D,20241015,000000,72.71,74.18,68.635,69.32,9303887,0
+ON.US,D,20241016,000000,70.66,71.205,68.91,69.03,7299714,0
+ON.US,D,20241017,000000,70.79,71.3,68.8,69.24,6293368,0
+ON.US,D,20241018,000000,70.46,70.57,68.29,68.49,5202408,0
+ON.US,D,20241021,000000,68.1,68.35,65.77,67.14,6743706,0
+ON.US,D,20241022,000000,66.67,67.0592,65.68,66.54,6921420,0
+ON.US,D,20241023,000000,69.36,69.68,66.47,67.97,9256146,0
+ON.US,D,20241024,000000,69.53,70.14,68.36,70.08,7567049,0
+ON.US,D,20241025,000000,70.6,72.98,70.565,71.25,10772095,0
+ON.US,D,20241028,000000,67.295,75.2,66.62,72.24,16687277,0
+ON.US,D,20241029,000000,72.24,75.199,70.62,74.7,8222477,0
+ON.US,D,20241030,000000,73.65,76.06,72.815,73.63,8087738,0
+ON.US,D,20241031,000000,73.355,73.44,69.275,70.49,9975314,0
+ON.US,D,20241101,000000,70.5,72.5,70.195,70.99,5551376,0
+ON.US,D,20241104,000000,70.25,71.36,69.37,69.5,4008450,0
+ON.US,D,20241105,000000,69.34,70.615,68.48,70.2,5019611,0
+ON.US,D,20241106,000000,72.505,73.3,71.36,72.27,7771869,0
+ON.US,D,20241107,000000,73.15,73.4634,71.94,72.05,5027720,0
+ON.US,D,20241108,000000,71,71.42,69.645,70.41,4742553,0
+ON.US,D,20241111,000000,71,71.01,68.795,69.96,6632567,0
+ON.US,D,20241112,000000,69.9,71.3,68.99,70.23,4852659,0
+ON.US,D,20241113,000000,69,69.8094,67.83,68.49,5676448,0
+ON.US,D,20241114,000000,68.64,69.18,66.8,67.02,6420678,0
+ON.US,D,20241115,000000,66.305,66.83,64.59,64.76,6231111,0
+ON.US,D,20241118,000000,64.48,66.58,64.32,66.48,6371687,0
+ON.US,D,20241119,000000,66.465,67.22,66,66.65,5746316,0
+ON.US,D,20241120,000000,65.57,67.36,65.465,67.31,5098049,0
+ON.US,D,20241121,000000,67.9,69.12,66.45,68.47,4724630,0
+ON.US,D,20241122,000000,68.02,69.715,67.51,69.62,4092461,0
+ON.US,D,20241125,000000,71.16,73.49,70.31,72.39,6575627,0
+ON.US,D,20241126,000000,73.35,73.43,69.97,70.82,5136809,0
+ON.US,D,20241127,000000,70.31,71.33,69.136,70.35,3724826,0
+ON.US,D,20241129,000000,71,72.53,70.6,71.12,2900257,0
+ON.US,D,20241202,000000,71,74.52,70.7501,73.95,6457257,0
+ON.US,D,20241203,000000,72.42,73.19,69.69,69.81,8883138,0
+ON.US,D,20241204,000000,70.51,70.51,65.35,65.97,13169473,0
+ON.US,D,20241205,000000,65.88,66.855,65.145,65.74,8527449,0
+ON.US,D,20241206,000000,66.28,67.04,65.92,66.52,5412029,0
+ON.US,D,20241209,000000,66.52,68.66,66.3,67.68,4963234,0
+ON.US,D,20241210,000000,67.9,68.115,66.05,66.34,4631638,0
+ON.US,D,20241211,000000,67,68.53,66.44,67.97,5698480,0
+ON.US,D,20241212,000000,66.9,67.52,66.26,67.11,4075753,0
+ON.US,D,20241213,000000,66.58,66.96,64.8,65.96,7179648,0
+ON.US,D,20241216,000000,65.4,67.28,64.94,66.435,6139765,0
+ON.US,D,20241217,000000,66.99,70.58,66.85,67.74,7810806,0
+ON.US,D,20241218,000000,67.89,69.2712,64.62,64.93,9813136,0
+ON.US,D,20241219,000000,66.13,66.97,64.75,64.8,7630153,0
+ON.US,D,20241220,000000,64.22,66.86,63.94,65.5,12758474,0
+ON.US,D,20241223,000000,65.5,66.99,65.45,66.63,5257416,0
+ON.US,D,20241224,000000,66.63,67.92,66.42,67.9,3044788,0
+ON.US,D,20241226,000000,67.05,67.95,66.99,67.02,3660199,0
+ON.US,D,20241227,000000,66.7,67.05,65.48,66.01,4751948,0
+ON.US,D,20241230,000000,65.18,65.31,63.265,63.46,7230308,0
+ON.US,D,20241231,000000,63.79,64.265,62.78,63.05,4300001,0
+ON.US,D,20250102,000000,63.81,64.09,61.66,61.71,7393865,0
+ON.US,D,20250103,000000,61.95,64.47,61.58,63.91,6964273,0
+ON.US,D,20250106,000000,64.38,67,64.33,64.51,7368926,0
+ON.US,D,20250107,000000,64.78,65.2488,62.32,62.73,9310420,0
+ON.US,D,20250108,000000,62.41,62.59,57.96,58.31,14868262,0
+ON.US,D,20250110,000000,56.375,56.6,53.6,53.94,17560041,0
+ON.US,D,20250113,000000,53.2,56.45,53.1,55.87,12195916,0
+ON.US,D,20250114,000000,55.27,56.46,54.51,55.18,6350613,0
+ON.US,D,20250115,000000,56.72,56.7526,55.14,55.23,7968385,0
+ON.US,D,20250116,000000,55.2,55.48,53.46,53.51,8660973,0
+ON.US,D,20250117,000000,54.58,55.08,54.37,54.63,7298922,0
+ON.US,D,20250121,000000,55.1,56.11,54.872,55.61,6336153,0
+ON.US,D,20250122,000000,55,56.6299,55,56.03,8091815,0
+ON.US,D,20250123,000000,55.05,56.3,54.66,56.26,9145849,0
+ON.US,D,20250124,000000,55.58,55.74,54.02,54.5,9237379,0
+ON.US,D,20250127,000000,54.89,56.28,53.47,53.94,12666416,0
+ON.US,D,20250128,000000,54.11,54.6,52.8,53.87,10463097,0
+ON.US,D,20250129,000000,54.04,54.49,53.0986,53.77,5513498,0
+ON.US,D,20250130,000000,53.57,53.68,51.81,53.27,8385362,0
+ON.US,D,20250131,000000,53.04,53.73,51.95,52.34,6398441,0
+ON.US,D,20250203,000000,50.65,51.46,49.8,50.26,8078680,0
+ON.US,D,20250204,000000,50.68,51.33,50.17,50.58,5659955,0
+ON.US,D,20250205,000000,50.215,51.78,49.89,51.72,6151527,0
+ON.US,D,20250206,000000,52.2,52.78,51.93,52.44,8149180,0
+ON.US,D,20250207,000000,52.27,53.58,50.44,51.25,13250639,0
+ON.US,D,20250210,000000,50.94,51,46.57,47.04,23762936,0
+ON.US,D,20250211,000000,46.97,48.95,46.79,47.93,11150450,0
+ON.US,D,20250212,000000,47.29,50.18,47.26,50.06,9413893,0
+ON.US,D,20250213,000000,50.06,50.97,49.7001,50.92,7400062,0
+ON.US,D,20250214,000000,51.17,51.88,50.84,51.83,5963841,0
+ON.US,D,20250218,000000,52.08,52.96,51.9,51.95,7766531,0
+ON.US,D,20250219,000000,52.25,56.36,52,55.52,15289851,0
+ON.US,D,20250220,000000,56.25,57.7735,55.09,55.74,9393428,0
+ON.US,D,20250221,000000,56.3,56.67,53.63,54.05,10982987,0
+ON.US,D,20250224,000000,54.33,54.39,52.76,53.4,9153081,0
+ON.US,D,20250225,000000,53.63,53.95,51.06,51.22,8855426,0
+ON.US,D,20250226,000000,51,51.41,49.64,50.55,9675266,0
+ON.US,D,20250227,000000,50.12,50.61,46.99,47.38,12453817,0
+ON.US,D,20250228,000000,47.94,48.52,46.0407,47.05,13110617,0
+ON.US,D,20250303,000000,47.59,48.01,44.67,44.91,12104241,0
+ON.US,D,20250304,000000,45.09,45.74,43.94,44.49,10433095,0
+ON.US,D,20250305,000000,45.53,46.57,45.02,46.49,8672358,0
+ON.US,D,20250306,000000,44.31,45.065,43.33,43.88,12563333,0
+ON.US,D,20250307,000000,43.87,46.04,43.58,45.4,10341829,0
+ON.US,D,20250310,000000,44.22,44.96,43.56,44.16,10971115,0
+ON.US,D,20250311,000000,44.38,44.7,41.85,42.86,9016083,0
+ON.US,D,20250312,000000,43.26,43.68,42.52,42.85,6693588,0
+ON.US,D,20250313,000000,42.71,43.78,41.59,42.15,6256537,0
+ON.US,D,20250314,000000,42.99,43.44,42.345,43.19,6639965,0
+ON.US,D,20250317,000000,43.06,44.42,42.91,44.05,6697094,0
+ON.US,D,20250318,000000,43.46,43.96,42.85,43.42,5278539,0
+ON.US,D,20250319,000000,43.61,44.435,43.29,43.58,5041199,0
+ON.US,D,20250320,000000,43.01,43.8316,42.73,43.2,6432307,0
+ON.US,D,20250321,000000,42.26,44,41.9,43.78,17838866,0
+ON.US,D,20250324,000000,45.33,46.24,45.13,45.68,9943841,0
+ON.US,D,20250325,000000,45.43,45.88,44.98,45.31,4759073,0
+ON.US,D,20250326,000000,45.11,45.64,44.06,45.04,8458635,0
+ON.US,D,20250327,000000,44.63,45.01,43.73,43.76,6424095,0
+ON.US,D,20250328,000000,43.12,43.33,40.622187,40.94,10439224,0
+ON.US,D,20250331,000000,40.55,41.54,39.36,40.69,8999053,0
+ON.US,D,20250401,000000,40.505,40.58,39.1,40.2,7432512,0
+ON.US,D,20250402,000000,39.59,41.59,39.18,40.76,5689838,0
+ON.US,D,20250403,000000,38.76,39.23,35.5,35.56,14923947,0
+ON.US,D,20250404,000000,34.46,35.51,33.21,33.7,14294878,0
+ON.US,D,20250407,000000,33.38,36.91,32.195,35.08,18919318,0
+ON.US,D,20250408,000000,35.81,36.65,31.04,31.95,14238544,0
+ON.US,D,20250409,000000,32.32,39.59,31.68,39.2,28303747,0
+ON.US,D,20250410,000000,36.58,37.1,33.24,34.88,18006285,0
+ON.US,D,20250411,000000,33.765,35.175,32.105,35.075,20276637,0
+ON.US,D,20250414,000000,35.86,36.36,34.81,35.62,9912073,0
+ON.US,D,20250415,000000,35.83,36.68,35.055,35.85,6708237,0
+ON.US,D,20250416,000000,34.57,35.515,32.85,34.25,13049637,0
+ON.US,D,20250417,000000,34.41,34.82,33.65,34.64,5826989,0
+ON.US,D,20250421,000000,33.7,34.86,33.2,34.74,7885398,0
+ON.US,D,20250422,000000,35.09,36.1,34.725,35.45,8826435,0
+ON.US,D,20250423,000000,37,37.78,36.27,36.62,8946497,0
+ON.US,D,20250424,000000,38.555,40.05,38.14,39.96,13189964,0
+ON.US,D,20250425,000000,39.38,40.23,38.76,39.63,7558436,0
+ON.US,D,20250428,000000,39.43,40.33,38.69,40.04,6089051,0
+ON.US,D,20250429,000000,38.91,39.455,38.3,38.86,7914315,0
+ON.US,D,20250430,000000,37.94,39.83,37.4743,39.7,7283606,0
+ON.US,D,20250501,000000,40.225,40.74,39.5,39.6,10202132,0
+ON.US,D,20250502,000000,40.59,42.245,40.555,41.91,14142033,0
+ON.US,D,20250505,000000,40.515,40.76,37.64,38.41,24182491,0
+ON.US,D,20250506,000000,38.05,39.19,37.19,38.51,13529336,0
+ON.US,D,20250507,000000,38.9,38.95,37.56,38.8,9664715,0
+ON.US,D,20250508,000000,39.3,40.39,38.69,39.77,9997392,0
+ON.US,D,20250509,000000,40.4,42.09,40.32,40.98,11721791,0
+ON.US,D,20250512,000000,43.45,45.31,43.36,44.62,17347518,0
+ON.US,D,20250513,000000,44.77,46.59,44.74,45.77,12019209,0
+ON.US,D,20250514,000000,45.95,46.2,44.8231,45.2,7065766,0
+ON.US,D,20250515,000000,44.695,44.95,43.78,44.52,6833605,0
+ON.US,D,20250516,000000,44.51,44.96,43.93,44.92,5477992,0
+ON.US,D,20250519,000000,43.55,44.19,43.51,43.84,5974021,0
+ON.US,D,20250520,000000,43.47,44.29,43.4,44.26,5360862,0
+ON.US,D,20250521,000000,44.26,45.475,43.321,43.66,8596185,0
+ON.US,D,20250522,000000,44.5,44.58,42.03,42.29,12463234,0
+ON.US,D,20250523,000000,40.66,41.52,40.62,41.27,9857318,0
+ON.US,D,20250527,000000,42.36,43.87,41.765,43.4,9662998,0
+ON.US,D,20250528,000000,43.52,43.78,42.655,42.845,5674472,0
+ON.US,D,20250529,000000,43.73,44.11,42.61,42.94,4847474,0
+ON.US,D,20250530,000000,42.67,42.83,41.63,42.02,10185177,0
+ON.US,D,20250602,000000,41.82,42.825,41.49,42.54,6894314,0
+ON.US,D,20250603,000000,42.51,47.56,41.875,47.37,24131360,0
+ON.US,D,20250604,000000,48.34,51.095,47.72,50.28,28183458,0
+ON.US,D,20250605,000000,50.52,51.0493,48.94,49.54,11938122,0
+ON.US,D,20250606,000000,50.34,51.295,50.05,50.17,8142455,0
+ON.US,D,20250609,000000,50.67,52.89,50.67,52.38,12125243,0
+ON.US,D,20250610,000000,52.46,54.385,52.27,53.8,11524248,0
+ON.US,D,20250611,000000,54.29,54.44,51.125,51.78,10484641,0
+ON.US,D,20250612,000000,51.16,53.19,51,52.98,9889277,0
+ON.US,D,20250613,000000,51.51,52.16,50.935,51.02,9657702,0
+ON.US,D,20250616,000000,52.39,53.98,52.2101,53.88,8441270,0
+ON.US,D,20250617,000000,53.276,55.01,52.645,52.94,8776259,0
+ON.US,D,20250618,000000,53.135,53.65,51.69,52.26,7176333,0
+ON.US,D,20250620,000000,53.64,53.84,52.28,52.82,12894117,0
+ON.US,D,20250623,000000,52.65,53.76,51.98,53.17,5670680,0
+ON.US,D,20250624,000000,54.06,54.88,53.79,54.21,7440656,0
+ON.US,D,20250625,000000,54.16,54.21,52.6,53.74,8291667,0
+ON.US,D,20250626,000000,54.005,54.08,53.44,53.65,6880557,0
+ON.US,D,20250627,000000,53.92,54.14,52.2,52.93,7896111,0
+ON.US,D,20250630,000000,53.27,53.27,52.32,52.41,7095360,0
+ON.US,D,20250701,000000,51.81,54.87,51.5301,53.6,8777288,0
+ON.US,D,20250702,000000,54.71,56.28,53.91,55.95,10429750,0
+ON.US,D,20250703,000000,56.39,57.13,55.63,56.6,5572172,0
+ON.US,D,20250707,000000,55.39,56.2344,54.16,54.61,7829252,0
+ON.US,D,20250708,000000,55.83,57.95,55.39,57.615,8976210,0
+ON.US,D,20250709,000000,56.98,58.38,56.69,57.77,7053893,0
+ON.US,D,20250710,000000,58.23,60.09,57.72,59.52,8444697,0
+ON.US,D,20250711,000000,58.8,59.93,58.36,59.73,6356425,0
+ON.US,D,20250714,000000,59.13,59.635,57.91,59.07,6519322,0
+ON.US,D,20250715,000000,60.25,60.58,58.655,58.93,7833930,0
+ON.US,D,20250716,000000,59.08,59.615,57.52,59.52,6597828,0
+ON.US,D,20250717,000000,59.31,59.67,58.61,59.41,5071932,0
+ON.US,D,20250718,000000,59.735,60.925,59.21,60.72,5753164,0
+ON.US,D,20250721,000000,61.27,63.03,60.52,60.55,7977453,0
+ON.US,D,20250722,000000,59.785,63.63,59.75,62.45,11719253,0
+ON.US,D,20250723,000000,60.41,60.57,57.01,59.61,16353590,0
+ON.US,D,20250724,000000,56.06,56.28,54.54,55.44,16152221,0
+ON.US,D,20250725,000000,55.74,56.97,55.42,56.92,8073404,0
+ON.US,D,20250728,000000,57.46,59.28,57.35,58.66,9870335,0
+ON.US,D,20250729,000000,59.5,60.37,58.265,58.38,9417358,0
+ON.US,D,20250730,000000,58.79,58.88,57.24,58.05,7337804,0
+ON.US,D,20250731,000000,57.17,57.95,55.52,56.36,11035972,0
+ON.US,D,20250801,000000,55.68,57.41,54.35,56.82,14304804,0
+ON.US,D,20250804,000000,54,54.84,47.315,47.97,30528761,0
+ON.US,D,20250805,000000,48.41,48.89,47.16,47.24,14939640,0
+ON.US,D,20250806,000000,46.9,47.69,46.345,46.98,10632956,0
+ON.US,D,20250807,000000,47.97,48.68,47.275,47.59,10115339,0
+ON.US,D,20250808,000000,47.6,48.235,46.93,47.66,7813851,0
+ON.US,D,20250811,000000,48,49.05,46.98,47.1,8317829,0
+ON.US,D,20250812,000000,48.07,51.23,48.01,50.01,13413486,0
+ON.US,D,20250813,000000,50.3,52.09,50.2,51.89,8736453,0
+ON.US,D,20250814,000000,50.8,52.025,49.71,51.62,7110064,0
+ON.US,D,20250815,000000,52.11,52.11,50.84,51.09,7573045,0
+ON.US,D,20250818,000000,51,51.2378,50.51,50.53,4693682,0
+ON.US,D,20250819,000000,50.71,51.34,49.55,49.77,5745571,0
+ON.US,D,20250820,000000,49.67,49.99,48.305,49.47,10329667,0
+ON.US,D,20250821,000000,48.92,49.45,48.59,48.81,4746925,0
+ON.US,D,20250822,000000,49.33,52.325,49.33,51.85,9738338,0
+ON.US,D,20250825,000000,51.64,51.69,50.615,50.95,5665925,0
+ON.US,D,20250826,000000,50.85,51.445,50.17,50.99,5683585,0
+ON.US,D,20250827,000000,50.46,51.33,50.19,51.25,6143968,0
+ON.US,D,20250828,000000,51.96,52.22,49.75,50.78,7815435,0
+ON.US,D,20250829,000000,50.27,50.62,49.44,49.59,7524188,0
+ON.US,D,20250902,000000,48.15,48.96,47.63,48.94,6097805,0
+ON.US,D,20250903,000000,48.95,49.39,46.5,47.79,9988920,0
+ON.US,D,20250904,000000,47.64,48.22,46.62,48.06,6393528,0
+ON.US,D,20250905,000000,48.34,50.08,47.94,49.105,7221035,0
+ON.US,D,20250908,000000,49.61,49.61,47.84,48.88,4983188,0
+ON.US,D,20250909,000000,48.85,49.23,48.33,48.62,3953012,0
+ON.US,D,20250910,000000,48.65,49.53,47.725,48.13,6388249,0
+ON.US,D,20250911,000000,48.45,49.275,48.075,49.02,7051190,0
+ON.US,D,20250912,000000,48.94,49.12,48.05,48.26,4283176,0
+ON.US,D,20250915,000000,48.25,48.815,47.2,48.11,9330241,0
+ON.US,D,20250916,000000,48.5,49.84,48.33,49.56,8170092,0
+ON.US,D,20250917,000000,49.59,51.6,49.03,49.8,6154700,0
+ON.US,D,20250918,000000,51.4,52.615,50.67,51.83,10782401,0
+ON.US,D,20250919,000000,51.61,51.645,50.31,51.07,18145178,0
+ON.US,D,20250922,000000,51.23,52.18,51.07,51.5,6140682,0
+ON.US,D,20250923,000000,51.88,52.815,50.37,50.42,9373826,0
+ON.US,D,20250924,000000,50.42,51.48,50.13,50.94,5519657,0
+ON.US,D,20250925,000000,50.31,50.31,49.195,49.77,7393132,0
+ON.US,D,20250926,000000,49.58,50.3799,49.125,50.16,6151778,0
+ON.US,D,20250929,000000,50.8,50.9,49.68,49.76,5515140,0
+ON.US,D,20250930,000000,49.5,49.62,47.9,49.31,8570525,0
+ON.US,D,20251001,000000,49.35,50.07,47.935,48.35,8415180,0
+ON.US,D,20251002,000000,49.15,49.86,48.085,48.74,9707559,0
+ON.US,D,20251003,000000,49.03,49.92,48.82,49.27,5297873,0
+ON.US,D,20251006,000000,50.13,50.7,48.8376,50.35,7677736,0
+ON.US,D,20251007,000000,50.49,50.66,47.73,48.17,8626426,0
+ON.US,D,20251008,000000,48.44,51.26,48.27,50.88,8823399,0
+ON.US,D,20251009,000000,50.88,51.15,49.12,49.97,5385608,0
+ON.US,D,20251010,000000,50,50.49,45.64,45.74,13823829,0
+ON.US,D,20251013,000000,47.895,50.66,47.6001,50.11,11877061,0
+ON.US,D,20251014,000000,48.74,51.19,48.68,49.54,7921571,0
+ON.US,D,20251015,000000,50.62,51.465,49.39,50.36,6547768,0
+ON.US,D,20251016,000000,50.97,53.16,50.7,52.97,11164721,0
+ON.US,D,20251017,000000,52.97,53.07,51.22,52.53,8037839,0
+ON.US,D,20251020,000000,53.35,55.99,53.1,54.89,9630956,0
+ON.US,D,20251021,000000,54.7,55.5,53.42,55.08,9780731,0
+ON.US,D,20251022,000000,53.19,54.52,51.6601,51.93,11598911,0
+ON.US,D,20251023,000000,50.355,52.655,50.23,51.78,12574104,0
+ON.US,D,20251024,000000,52.5,52.62,50.67,50.71,8634418,0
+ON.US,D,20251027,000000,51.84,54.68,51.61,52.68,9288112,0
+ON.US,D,20251028,000000,52.5,52.58,51.095,51.8,6843350,0
+ON.US,D,20251029,000000,52.3,52.55,51.03,51.4,9858222,0
+ON.US,D,20251030,000000,51.18,51.875,50.83,50.85,9139649,0
+ON.US,D,20251031,000000,51,51.745,49.945,50.08,11637291,0
+ON.US,D,20251103,000000,49.53,52.26,47.99,50.46,18062242,0
+ON.US,D,20251104,000000,50.295,51.17,47.87,48.28,12690159,0
+ON.US,D,20251105,000000,48.85,51.18,48.54,50.08,8948689,0
+ON.US,D,20251106,000000,49.98,50.57,47.77,48.8,9214504,0
+ON.US,D,20251107,000000,47.99,48.34,46.3117,47.83,10824473,0
+ON.US,D,20251110,000000,49.05,49.19,47.75,48.54,6228514,0
+ON.US,D,20251111,000000,48.56,48.945,47.85,48.43,5535080,0
+ON.US,D,20251112,000000,49.24,50.01,48.56,49.27,6493411,0
+ON.US,D,20251113,000000,48.86,50.315,47.44,48.13,8318335,0
+ON.US,D,20251114,000000,47.07,48.4,46.51,46.92,5565313,0
+ON.US,D,20251117,000000,46.53,47.285,45.365,46.02,7960975,0
+ON.US,D,20251118,000000,45.58,46.04,44.845,45.56,7133089,0
+ON.US,D,20251119,000000,47.16,47.73,45.96,46.12,11871309,0
+ON.US,D,20251120,000000,46.49,47.15,44.69,44.9,10385644,0
+ON.US,D,20251121,000000,45.165,47.66,44.56,46.7,14423213,0
+ON.US,D,20251124,000000,47.19,47.98,46.68,47.39,12237874,0
+ON.US,D,20251125,000000,47.46,48.71,47.06,48.31,6389990,0
+ON.US,D,20251126,000000,48.3,50.33,48.2,49.64,8294569,0
+ON.US,D,20251128,000000,49.9,50.47,49.48,50.24,3635812,0
+ON.US,D,20251201,000000,49.485,51.3299,49.2599,50.43,6458862,0
+ON.US,D,20251202,000000,50.58,51.975,49.13,51.48,11945018,0
+ON.US,D,20251203,000000,51.58,57.52,51.49,57.15,13562471,0
+ON.US,D,20251204,000000,56.945,57.04,54.34,54.79,11174525,0
+ON.US,D,20251205,000000,55.17,56.12,54.665,54.74,7168537,0
+ON.US,D,20251208,000000,55.14,56.7,55.14,56.38,7223990,0
+ON.US,D,20251209,000000,55.61,56.245,55.15,55.23,5893599,0
+ON.US,D,20251210,000000,55.05,56.02,54.4,55.1,7466546,0
+ON.US,D,20251211,000000,55,56.32,54.88,55.97,7069924,0
+ON.US,D,20251212,000000,56.04,56.77,54.665,54.96,11624235,0
+ON.US,D,20251215,000000,55.18,55.36,54.35,55.09,8070937,0
+ON.US,D,20251216,000000,54.95,55.02,53.1,54.56,7916975,0
+ON.US,D,20251217,000000,54.54,55.18,53.115,53.33,7931339,0
+ON.US,D,20251218,000000,54.97,55.31,54.14,54.34,9963494,0
+ON.US,D,20251219,000000,54.5,55.3,54.37,55.21,45460706,0
+ON.US,D,20251222,000000,55.655,56.4,55.13,56.37,7433044,0
+ON.US,D,20251223,000000,56,56.485,55.12,55.69,4941168,0
+ON.US,D,20251224,000000,55.79,55.96,54.87,55.08,2083416,0
+ON.US,D,20251226,000000,55.19,55.6054,54.835,54.93,3433877,0
+ON.US,D,20251229,000000,54.6,55.02,53.5,54.02,3665396,0
+ON.US,D,20251230,000000,54.34,54.665,54.1,54.24,3055672,0
+ON.US,D,20251231,000000,54.24,54.6,53.995,54.15,3794197,0
+ON.US,D,20260102,000000,55.25,57.33,55.165,56.7,8044269,0
+ON.US,D,20260105,000000,57.52,60.065,57.33,58.69,10617054,0
+ON.US,D,20260106,000000,61,62.77,60.205,61.76,16542219,0
+ON.US,D,20260107,000000,61.25,62.34,60.5,61.89,14419186,0
+ON.US,D,20260108,000000,61.175,61.34,59.73,60.89,10150826,0
+ON.US,D,20260109,000000,61.61,62.77,61.02,62.16,8930418,0
+ON.US,D,20260112,000000,61.92,61.97,58.19,58.75,9511311,0
+ON.US,D,20260113,000000,58.8,60.48,58.6,59.41,6161478,0
+ON.US,D,20260114,000000,59.31,61.2,59.205,60.58,5828961,0
+ON.US,D,20260115,000000,60.68,61.99,60.24,60.28,7065502,0
+ON.US,D,20260116,000000,61.19,61.77,60.23,60.33,6094491,0
+ON.US,D,20260120,000000,59.34,61.22,59.15,60.06,6892133,0
+ON.US,D,20260121,000000,61.19,63.84,60.905,63.13,11093987,0
+ON.US,D,20260122,000000,64.98,65.77,62.67,63.07,8657275,0
+ON.US,D,20260123,000000,63.63,63.835,60.83,61.98,6633716,0
+ON.US,D,20260126,000000,61.81,61.82,60.495,61.13,6086827,0
+ON.US,D,20260127,000000,62.02,63.075,61.8401,62.63,6955281,0
+ON.US,D,20260128,000000,64.78,66.86,64.26,64.93,11504017,0
+ON.US,D,20260129,000000,63.75,64.16,61.31,62.2,9636716,0
+ON.US,D,20260130,000000,61.61,62.25,59.08,59.89,13349863,0
+ON.US,D,20260202,000000,59.765,62.33,59.595,61.53,7687103,0
+ON.US,D,20260203,000000,60.85,61.18,57.59,59.43,11065067,0
+ON.US,D,20260204,000000,59,62.73,58.74,62.06,14994587,0
+ON.US,D,20260205,000000,61.44,63.14,60.85,63.1,10668408,0
+ON.US,D,20260206,000000,64.21,65.45,63.31,65.2,13001356,0
+ON.US,D,20260209,000000,64.82,65.92,64.62,65.1,13056135,0
+ON.US,D,20260210,000000,64.735,68.8,64.1539,67.38,19279261,0
+ON.US,D,20260211,000000,69.24,71.68,68.75,71.18,12273010,0
+ON.US,D,20260212,000000,71.05,73.63,70.17,70.63,12949593,0
+ON.US,D,20260213,000000,70.28,72.265,69.485,72.21,9388119,0
+ON.US,D,20260217,000000,72.11,73.1,70.75,71.96,6671984,0
+ON.US,D,20260218,000000,73.555,73.555,70.015,70.655,8955731,0
diff --git a/daily/us/nasdaq stocks/2/openw.us.txt b/daily/us/nasdaq stocks/2/openw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3fb54f9df21b016f6d4bce0b1dde4c5ba44ef03b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/openw.us.txt	
@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPENW.US,D,20251125,000000,1.55,2.319,1.55,1.75,3974171,0
+OPENW.US,D,20251126,000000,1.93,2,1.76,1.83,2186665,0
+OPENW.US,D,20251128,000000,1.96,2.12,1.88,1.91,650479,0
+OPENW.US,D,20251201,000000,1.9,1.95,1.6,1.6,1060333,0
+OPENW.US,D,20251202,000000,1.72,1.72,1.55,1.55,458950,0
+OPENW.US,D,20251203,000000,1.56,1.69,1.54,1.59,469110,0
+OPENW.US,D,20251204,000000,1.56,1.78,1.55,1.69,714176,0
+OPENW.US,D,20251205,000000,1.75,1.75,1.57,1.59,336064,0
+OPENW.US,D,20251208,000000,1.6,1.66,1.5,1.51,376556,0
+OPENW.US,D,20251209,000000,1.52,1.6999,1.48,1.61,470400,0
+OPENW.US,D,20251210,000000,1.6,1.72,1.48,1.52,602952,0
+OPENW.US,D,20251211,000000,1.53,1.53,1.3467,1.36,771219,0
+OPENW.US,D,20251212,000000,1.38,1.42,1.15,1.15,448181,0
+OPENW.US,D,20251215,000000,1.15,1.3,1.09,1.18,712591,0
+OPENW.US,D,20251216,000000,1.2,1.32,1.13,1.24,413449,0
+OPENW.US,D,20251217,000000,1.27,1.27,1.06,1.07,487525,0
+OPENW.US,D,20251218,000000,1.1,1.2213,1.08,1.11,607857,0
+OPENW.US,D,20251219,000000,1.13,1.13,1.04,1.05,320048,0
+OPENW.US,D,20251222,000000,1.12,1.235,1.12,1.175,928374,0
+OPENW.US,D,20251223,000000,1.15,1.18,1.11,1.11,309634,0
+OPENW.US,D,20251224,000000,1.12,1.1399,1.05,1.05,297553,0
+OPENW.US,D,20251226,000000,1.04,1.06,0.9605,0.9609,261738,0
+OPENW.US,D,20251229,000000,0.91,1,0.87,0.8796,376717,0
+OPENW.US,D,20251230,000000,0.8643,0.95,0.8643,0.8801,260021,0
+OPENW.US,D,20251231,000000,0.87,0.9597,0.87,0.9,291876,0
+OPENW.US,D,20260102,000000,0.9,1.04,0.9,0.9475,247304,0
+OPENW.US,D,20260105,000000,1.02,1.05,0.94,1,382844,0
+OPENW.US,D,20260106,000000,1.1,1.36,1.03,1.25,1220425,0
+OPENW.US,D,20260107,000000,1.29,1.29,1.05,1.1,948372,0
+OPENW.US,D,20260108,000000,1.11,1.25,1.11,1.23,793465,0
+OPENW.US,D,20260109,000000,1.5,1.81,1.48,1.6,2461745,0
+OPENW.US,D,20260112,000000,1.6,1.65,1.48,1.48,539401,0
+OPENW.US,D,20260113,000000,1.53,1.55,1.34,1.41,512271,0
+OPENW.US,D,20260114,000000,1.38,1.48,1.37,1.44,490250,0
+OPENW.US,D,20260115,000000,1.49,1.49,1.35,1.4,541560,0
+OPENW.US,D,20260116,000000,1.4,1.54,1.34,1.39,710869,0
+OPENW.US,D,20260120,000000,1.34,1.4,1.28,1.38,274447,0
+OPENW.US,D,20260121,000000,1.45,1.47,1.35,1.39,206824,0
+OPENW.US,D,20260122,000000,1.48,1.51,1.32,1.34,379058,0
+OPENW.US,D,20260123,000000,1.33,1.4,1.2,1.2,591228,0
+OPENW.US,D,20260126,000000,1.14,1.27,1.02,1.06,439718,0
+OPENW.US,D,20260127,000000,1.05,1.11,1,1.05,531075,0
+OPENW.US,D,20260128,000000,1.06,1.09,1.01,1.04,618864,0
+OPENW.US,D,20260129,000000,1.04,1.06,0.94,0.97,454924,0
+OPENW.US,D,20260130,000000,0.94,0.955999,0.77,0.8519,968268,0
+OPENW.US,D,20260202,000000,0.8056,0.95,0.764,0.8,1176346,0
+OPENW.US,D,20260203,000000,0.82,0.8982,0.78,0.8112,371767,0
+OPENW.US,D,20260204,000000,0.83,0.89,0.65495,0.7303,556113,0
+OPENW.US,D,20260205,000000,0.708,0.77,0.66,0.6854,346515,0
+OPENW.US,D,20260206,000000,0.7143,0.827,0.7,0.7489,304840,0
+OPENW.US,D,20260209,000000,0.74,0.8578,0.7,0.73,313900,0
+OPENW.US,D,20260210,000000,0.774,0.7988,0.695,0.697,362649,0
+OPENW.US,D,20260211,000000,0.72,0.7344,0.665,0.6673,363110,0
+OPENW.US,D,20260212,000000,0.7188,0.7188,0.54,0.5814,874897,0
+OPENW.US,D,20260213,000000,0.5858,0.72,0.55,0.6283,638264,0
+OPENW.US,D,20260217,000000,0.62,0.702998,0.6002,0.6305,223895,0
+OPENW.US,D,20260218,000000,0.6779,0.82,0.62,0.7599,1271368,0
diff --git a/daily/us/nasdaq stocks/2/orgnw.us.txt b/daily/us/nasdaq stocks/2/orgnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0c994c55a5ac9d280a697df89c5a0ad5f10871c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/orgnw.us.txt	
@@ -0,0 +1,1358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORGNW.US,D,20200909,000000,1.98,1.98,1.5,1.6,220561,0
+ORGNW.US,D,20200910,000000,1.9,2.3285,1.56,1.588,361601,0
+ORGNW.US,D,20200911,000000,1.99,1.99,1.595,1.6146,316035,0
+ORGNW.US,D,20200914,000000,1.8,1.8,1.59,1.6,1051781,0
+ORGNW.US,D,20200915,000000,1.67,1.8,1.65,1.6614,779021,0
+ORGNW.US,D,20200916,000000,1.71,1.71,1.63,1.63,692770,0
+ORGNW.US,D,20200917,000000,1.7,1.7,1.5898,1.66,352149,0
+ORGNW.US,D,20200918,000000,1.7,1.7,1.64,1.6716,234184,0
+ORGNW.US,D,20200921,000000,1.65,1.67,1.55,1.6293,249442,0
+ORGNW.US,D,20200922,000000,1.6002,1.65,1.56,1.6,255994,0
+ORGNW.US,D,20200923,000000,1.6,1.6003,1.4429,1.48,362003,0
+ORGNW.US,D,20200924,000000,1.42,1.44,1.11,1.4127,140120,0
+ORGNW.US,D,20200925,000000,1.44,1.5099,1.4,1.4599,32514,0
+ORGNW.US,D,20200928,000000,1.41,1.7,1.41,1.5301,276239,0
+ORGNW.US,D,20200929,000000,1.67,1.67,1.5,1.5299,122143,0
+ORGNW.US,D,20200930,000000,1.61,1.675,1.56,1.61,227736,0
+ORGNW.US,D,20201001,000000,1.59,1.67,1.46,1.4999,89722,0
+ORGNW.US,D,20201002,000000,1.46,1.6098,1.46,1.49,171337,0
+ORGNW.US,D,20201005,000000,1.5,1.5404,1.49,1.54,59673,0
+ORGNW.US,D,20201006,000000,1.56,1.59,1.44,1.44,119242,0
+ORGNW.US,D,20201007,000000,1.47,1.47,1.4199,1.47,108490,0
+ORGNW.US,D,20201008,000000,1.5,1.5,1.39,1.4,126880,0
+ORGNW.US,D,20201009,000000,1.4,1.45,1.39,1.4,82559,0
+ORGNW.US,D,20201012,000000,1.4,1.44,1.34,1.35,109850,0
+ORGNW.US,D,20201013,000000,1.4,1.46,1.33,1.3499,100034,0
+ORGNW.US,D,20201014,000000,1.35,1.3999,1.33,1.3497,165938,0
+ORGNW.US,D,20201015,000000,1.36,1.37,1.3301,1.35,157302,0
+ORGNW.US,D,20201016,000000,1.3998,1.4,1.35,1.37,40796,0
+ORGNW.US,D,20201019,000000,1.39,1.41,1.35,1.3809,99965,0
+ORGNW.US,D,20201020,000000,1.33,1.43,1.33,1.34,177075,0
+ORGNW.US,D,20201021,000000,1.37,1.3701,1.25,1.3399,417109,0
+ORGNW.US,D,20201022,000000,1.35,1.4,1.2977,1.309,118261,0
+ORGNW.US,D,20201023,000000,1.32,1.33,1.2202,1.305,74595,0
+ORGNW.US,D,20201026,000000,1.39,1.39,1.15,1.25,60183,0
+ORGNW.US,D,20201027,000000,1.29,1.29,1.1776,1.2,38809,0
+ORGNW.US,D,20201028,000000,1.19,1.2,0.985,1.075,132911,0
+ORGNW.US,D,20201029,000000,1.08,1.19,1.08,1.1301,41915,0
+ORGNW.US,D,20201030,000000,1.1401,1.18,1.14,1.155,52326,0
+ORGNW.US,D,20201102,000000,1.15,1.165,1.14,1.14,36107,0
+ORGNW.US,D,20201103,000000,1.2,1.27,1.1,1.1,38326,0
+ORGNW.US,D,20201104,000000,1.18,1.19,1.07,1.15,63538,0
+ORGNW.US,D,20201105,000000,1.22,1.22,1.1038,1.1137,29886,0
+ORGNW.US,D,20201106,000000,1.18,1.1801,1.11,1.1677,20415,0
+ORGNW.US,D,20201109,000000,1.1461,1.2,1.05,1.14,80668,0
+ORGNW.US,D,20201110,000000,1.21,1.21,1.1,1.18,13434,0
+ORGNW.US,D,20201111,000000,1.159,1.175,1.15,1.1602,39127,0
+ORGNW.US,D,20201112,000000,1.1886,1.1886,1.1,1.15,29490,0
+ORGNW.US,D,20201113,000000,1.15,1.2,1.08,1.2,71317,0
+ORGNW.US,D,20201116,000000,1.24,1.24,1.15,1.166,29389,0
+ORGNW.US,D,20201117,000000,1.15,1.18,1.1,1.1799,53426,0
+ORGNW.US,D,20201118,000000,1.2,1.2,1.141,1.16,38702,0
+ORGNW.US,D,20201119,000000,1.16,1.23,1.15,1.195,89130,0
+ORGNW.US,D,20201120,000000,1.33,1.38,1.2,1.25,57367,0
+ORGNW.US,D,20201123,000000,1.35,1.35,1.22,1.3,159500,0
+ORGNW.US,D,20201124,000000,1.27,1.3225,1.24,1.28,68304,0
+ORGNW.US,D,20201125,000000,1.38,1.4201,1.26,1.4201,67645,0
+ORGNW.US,D,20201127,000000,1.44,1.5,1.33,1.35,61776,0
+ORGNW.US,D,20201130,000000,1.33,1.5,1.31,1.42,331868,0
+ORGNW.US,D,20201201,000000,1.43,1.5,1.33,1.4001,62151,0
+ORGNW.US,D,20201202,000000,1.4,1.45,1.33,1.415,17765,0
+ORGNW.US,D,20201203,000000,1.43,1.52,1.4232,1.43,33553,0
+ORGNW.US,D,20201204,000000,1.4914,1.6,1.41,1.548,66088,0
+ORGNW.US,D,20201207,000000,1.65,1.88,1.58,1.8,251739,0
+ORGNW.US,D,20201208,000000,2.2,2.2,1.85,1.91,575359,0
+ORGNW.US,D,20201209,000000,2.0703,2.2,1.95,1.99,325018,0
+ORGNW.US,D,20201210,000000,1.95,1.99,1.82,1.9,185081,0
+ORGNW.US,D,20201211,000000,2,2.05,1.85,1.879,204433,0
+ORGNW.US,D,20201214,000000,2.09,2.19,1.95,2.15,566964,0
+ORGNW.US,D,20201215,000000,2.1,2.139,1.7,1.8,551142,0
+ORGNW.US,D,20201216,000000,1.76,1.8002,1.7,1.71,196790,0
+ORGNW.US,D,20201217,000000,1.76,1.8999,1.6302,1.65,220914,0
+ORGNW.US,D,20201218,000000,1.7,1.784,1.6602,1.7,260045,0
+ORGNW.US,D,20201221,000000,1.7,1.9499,1.7,1.94,334289,0
+ORGNW.US,D,20201222,000000,2.07,2.0998,1.89,2.03,656205,0
+ORGNW.US,D,20201223,000000,2.1,2.2,2.02,2.15,396835,0
+ORGNW.US,D,20201224,000000,2.3,2.3,2.129,2.16,411875,0
+ORGNW.US,D,20201228,000000,2.3,2.75,2.3,2.32,759150,0
+ORGNW.US,D,20201229,000000,2.65,2.65,2.2902,2.33,491168,0
+ORGNW.US,D,20201230,000000,2.52,2.5499,2.32,2.355,316881,0
+ORGNW.US,D,20201231,000000,2.31,2.33,2.05,2.2,345103,0
+ORGNW.US,D,20210104,000000,2.23,2.4,2.09,2.14,376318,0
+ORGNW.US,D,20210105,000000,2.14,2.25,2.075,2.12,436004,0
+ORGNW.US,D,20210106,000000,2.11,2.1499,2,2.06,336849,0
+ORGNW.US,D,20210107,000000,2.1,2.1,1.89,1.94,524374,0
+ORGNW.US,D,20210108,000000,2.01,2.0616,1.96,1.98,279297,0
+ORGNW.US,D,20210111,000000,2.06,2.19,2.0001,2.14,468170,0
+ORGNW.US,D,20210112,000000,2.2,2.62,2.15,2.32,942632,0
+ORGNW.US,D,20210113,000000,2.6,2.6,2.4,2.54,416102,0
+ORGNW.US,D,20210114,000000,2.75,2.75,2.4,2.455,458267,0
+ORGNW.US,D,20210115,000000,2.45,2.49,2.25,2.36,393205,0
+ORGNW.US,D,20210119,000000,2.4,2.47,2.28,2.32,399736,0
+ORGNW.US,D,20210120,000000,2.34,2.5,2.31,2.35,341580,0
+ORGNW.US,D,20210121,000000,2.54,2.6,2.36,2.58,383815,0
+ORGNW.US,D,20210122,000000,2.57,2.67,2.5,2.56,415315,0
+ORGNW.US,D,20210125,000000,2.7,2.71,2.42,2.43,627512,0
+ORGNW.US,D,20210126,000000,2.59,2.6,2.31,2.35,487345,0
+ORGNW.US,D,20210127,000000,2.08,2.25,1.92,2.0399,1449463,0
+ORGNW.US,D,20210128,000000,2,2.19,1.9,2.01,428340,0
+ORGNW.US,D,20210129,000000,2.05,2.1194,2,2.08,345350,0
+ORGNW.US,D,20210201,000000,2,2.27,2,2.18,338678,0
+ORGNW.US,D,20210202,000000,2.26,2.31,2.2,2.25,234293,0
+ORGNW.US,D,20210203,000000,2.25,2.5,2.24,2.41,297245,0
+ORGNW.US,D,20210204,000000,2.4,2.6057,2.3505,2.55,416298,0
+ORGNW.US,D,20210205,000000,2.52,2.68,2.41,2.59,243543,0
+ORGNW.US,D,20210208,000000,2.65,2.65,2.48,2.5,581614,0
+ORGNW.US,D,20210209,000000,2.49,2.65,2.41,2.56,212693,0
+ORGNW.US,D,20210210,000000,2.68,2.68,2.27,2.64,995056,0
+ORGNW.US,D,20210211,000000,2.6,2.66,2.35,2.5416,263186,0
+ORGNW.US,D,20210212,000000,2.6,2.62,2.41,2.5,1212010,0
+ORGNW.US,D,20210216,000000,4.03,4.14,3.54,3.97,3354899,0
+ORGNW.US,D,20210217,000000,3.88,3.95,3.38,3.95,3732072,0
+ORGNW.US,D,20210218,000000,3.88,3.88,3.56,3.56,1818381,0
+ORGNW.US,D,20210219,000000,3.64,3.95,3.6,3.87,1448357,0
+ORGNW.US,D,20210222,000000,3.85,4.17,3.69,3.86,2635618,0
+ORGNW.US,D,20210223,000000,3.49,3.6,3,3.39,1186338,0
+ORGNW.US,D,20210224,000000,3.4,3.58,3,3.01,894464,0
+ORGNW.US,D,20210225,000000,3.24,3.26,2.71,3,1057479,0
+ORGNW.US,D,20210226,000000,2.91,3,2.52,2.78,710261,0
+ORGNW.US,D,20210301,000000,2.9,3.05,2.81,2.87,676242,0
+ORGNW.US,D,20210302,000000,2.9,2.96,2.56,2.58,546871,0
+ORGNW.US,D,20210303,000000,2.65,2.65,2.12,2.2,475771,0
+ORGNW.US,D,20210304,000000,2.1,2.15,1.62,1.79,904811,0
+ORGNW.US,D,20210305,000000,1.99,1.99,1.6,1.9,978227,0
+ORGNW.US,D,20210308,000000,1.88,2.1,1.88,2.07,366897,0
+ORGNW.US,D,20210309,000000,2.3,2.34,2,2.05,222681,0
+ORGNW.US,D,20210310,000000,2.18,2.38,2.05,2.16,295781,0
+ORGNW.US,D,20210311,000000,2.17,2.64,2.06,2.4001,494403,0
+ORGNW.US,D,20210312,000000,2.38,2.55,2.35,2.5,161088,0
+ORGNW.US,D,20210315,000000,2.36,2.59,2.36,2.53,290907,0
+ORGNW.US,D,20210316,000000,2.52,2.52,2.16,2.27,240738,0
+ORGNW.US,D,20210317,000000,2.13,2.25,2.06,2.25,192038,0
+ORGNW.US,D,20210318,000000,2.25,2.46,2.23,2.35,418783,0
+ORGNW.US,D,20210319,000000,2.39,2.4485,2.19,2.2,150661,0
+ORGNW.US,D,20210322,000000,2.4,2.415,2.06,2.06,264035,0
+ORGNW.US,D,20210323,000000,2.14,2.165,1.87,1.94,319920,0
+ORGNW.US,D,20210324,000000,2.01,2.02,1.83,1.83,233424,0
+ORGNW.US,D,20210325,000000,1.75,1.9,1.493,1.86,543911,0
+ORGNW.US,D,20210326,000000,1.94,2.15,1.82,1.94,144707,0
+ORGNW.US,D,20210329,000000,1.95,1.95,1.65,1.71,449221,0
+ORGNW.US,D,20210330,000000,1.7,1.75,1.63,1.67,333218,0
+ORGNW.US,D,20210331,000000,1.7,1.741,1.67,1.72,65734,0
+ORGNW.US,D,20210401,000000,1.75,1.8,1.71,1.78,105552,0
+ORGNW.US,D,20210405,000000,1.85,1.96,1.78,1.95,151995,0
+ORGNW.US,D,20210406,000000,1.98,2.05,1.8512,1.91,192310,0
+ORGNW.US,D,20210407,000000,2.03,2.05,1.92,1.99,126262,0
+ORGNW.US,D,20210408,000000,1.98,2.1,1.98,2.05,70395,0
+ORGNW.US,D,20210409,000000,1.95,2.1163,1.88,1.9,93332,0
+ORGNW.US,D,20210412,000000,1.99,2.12,1.83,1.84,115856,0
+ORGNW.US,D,20210413,000000,1.76,2,1.75,1.97,193707,0
+ORGNW.US,D,20210414,000000,1.79,1.96,1.7,1.78,197480,0
+ORGNW.US,D,20210415,000000,1.74,1.76,1.61,1.65,213349,0
+ORGNW.US,D,20210416,000000,1.64,1.78,1.6,1.63,285263,0
+ORGNW.US,D,20210419,000000,1.6401,1.9,1.6401,1.74,213502,0
+ORGNW.US,D,20210420,000000,1.7,1.74,1.45,1.52,432424,0
+ORGNW.US,D,20210421,000000,1.5306,1.68,1.5,1.57,142291,0
+ORGNW.US,D,20210422,000000,1.56,1.7008,1.5,1.56,225684,0
+ORGNW.US,D,20210423,000000,1.53,1.69,1.53,1.61,146106,0
+ORGNW.US,D,20210426,000000,1.6,1.74,1.6,1.71,96223,0
+ORGNW.US,D,20210427,000000,1.72,1.865,1.62,1.83,290300,0
+ORGNW.US,D,20210428,000000,1.85,1.9,1.8,1.85,125750,0
+ORGNW.US,D,20210429,000000,1.8505,1.8505,1.63,1.72,93645,0
+ORGNW.US,D,20210430,000000,1.7499,1.89,1.67,1.73,139591,0
+ORGNW.US,D,20210503,000000,1.84,1.9499,1.8,1.82,263438,0
+ORGNW.US,D,20210504,000000,1.9,1.99,1.82,1.95,303514,0
+ORGNW.US,D,20210505,000000,1.9,2,1.89,1.92,154986,0
+ORGNW.US,D,20210506,000000,1.96,1.99,1.63,1.75,316822,0
+ORGNW.US,D,20210507,000000,1.65,1.8735,1.65,1.74,108862,0
+ORGNW.US,D,20210510,000000,1.8,1.89,1.7501,1.76,232781,0
+ORGNW.US,D,20210511,000000,1.75,1.79,1.41,1.6,413030,0
+ORGNW.US,D,20210512,000000,1.65,1.65,1.55,1.64,79126,0
+ORGNW.US,D,20210513,000000,1.6401,1.78,1.43,1.48,220459,0
+ORGNW.US,D,20210514,000000,1.68,1.68,1.48,1.54,73601,0
+ORGNW.US,D,20210517,000000,1.54,1.55,1.45,1.48,71804,0
+ORGNW.US,D,20210518,000000,1.6,1.63,1.5,1.54,46986,0
+ORGNW.US,D,20210519,000000,1.55,1.555,1.46,1.48,50767,0
+ORGNW.US,D,20210520,000000,1.51,1.59,1.48,1.53,45353,0
+ORGNW.US,D,20210521,000000,1.53,1.64,1.51,1.51,91075,0
+ORGNW.US,D,20210524,000000,1.52,1.68,1.52,1.64,79559,0
+ORGNW.US,D,20210525,000000,1.65,1.73,1.58,1.64,174694,0
+ORGNW.US,D,20210526,000000,1.71,1.8,1.7,1.77,141073,0
+ORGNW.US,D,20210527,000000,1.755,1.81,1.7,1.77,102952,0
+ORGNW.US,D,20210528,000000,1.75,1.82,1.73,1.75,80253,0
+ORGNW.US,D,20210601,000000,1.75,1.82,1.7,1.73,49267,0
+ORGNW.US,D,20210602,000000,1.75,1.91,1.68,1.9,110348,0
+ORGNW.US,D,20210603,000000,1.88,1.9,1.85,1.9,74756,0
+ORGNW.US,D,20210604,000000,1.88,1.97,1.82,1.94,122263,0
+ORGNW.US,D,20210607,000000,2,2,1.85,1.93,42503,0
+ORGNW.US,D,20210608,000000,1.98,2.0001,1.9,2,137980,0
+ORGNW.US,D,20210609,000000,2,2.42,1.98,2.27,158712,0
+ORGNW.US,D,20210610,000000,2.32,2.38,2.22,2.36,104145,0
+ORGNW.US,D,20210611,000000,2.46,2.5,2.32,2.41,284228,0
+ORGNW.US,D,20210614,000000,2.41,2.5,2.3318,2.48,158035,0
+ORGNW.US,D,20210615,000000,2.51,2.6,2.4201,2.5,541693,0
+ORGNW.US,D,20210616,000000,2.43,2.5,2.35,2.5,303977,0
+ORGNW.US,D,20210617,000000,2.5,2.5,2.25,2.36,272836,0
+ORGNW.US,D,20210618,000000,2.37,2.41,2.28,2.365,223485,0
+ORGNW.US,D,20210621,000000,2.29,2.3103,2.02,2.14,503157,0
+ORGNW.US,D,20210622,000000,2.16,2.35,2.06,2.2,491473,0
+ORGNW.US,D,20210623,000000,2.13,2.5,2.1,2.4,252663,0
+ORGNW.US,D,20210624,000000,2.48,2.66,2.3,2.5,534856,0
+ORGNW.US,D,20210625,000000,2.5,2.6,1.96,2.35,503100,0
+ORGNW.US,D,20210628,000000,2.3,2.3,2.01,2.05,472707,0
+ORGNW.US,D,20210629,000000,2.05,2.14,1.95,1.9899,575278,0
+ORGNW.US,D,20210630,000000,2.04,2.11,1.93,1.95,950437,0
+ORGNW.US,D,20210701,000000,1.91,2.1,1.91,2.05,164000,0
+ORGNW.US,D,20210702,000000,2.05,2.19,2.05,2.1,127660,0
+ORGNW.US,D,20210706,000000,2.16,2.16,1.94,1.97,262474,0
+ORGNW.US,D,20210707,000000,1.92,2.05,1.7998,1.91,340870,0
+ORGNW.US,D,20210708,000000,1.83,2.05,1.83,1.98,208627,0
+ORGNW.US,D,20210709,000000,2,2,1.9,1.95,58380,0
+ORGNW.US,D,20210712,000000,1.93,2.05,1.9,2,95417,0
+ORGNW.US,D,20210713,000000,2,2.01,1.96,1.97,91736,0
+ORGNW.US,D,20210714,000000,1.96,1.96,1.8,1.81,226394,0
+ORGNW.US,D,20210715,000000,1.8,1.82,1.67,1.77,355412,0
+ORGNW.US,D,20210716,000000,1.91,1.91,1.66,1.76,245544,0
+ORGNW.US,D,20210719,000000,1.66,1.73,1.61,1.68,149324,0
+ORGNW.US,D,20210720,000000,1.65,1.78,1.645,1.66,149374,0
+ORGNW.US,D,20210721,000000,1.7,1.74,1.62,1.73,174873,0
+ORGNW.US,D,20210722,000000,1.745,1.745,1.6078,1.6801,65932,0
+ORGNW.US,D,20210723,000000,1.65,1.67,1.55,1.561,382506,0
+ORGNW.US,D,20210726,000000,1.7,1.7,1.51,1.53,120764,0
+ORGNW.US,D,20210727,000000,1.53,1.57,1.43,1.4401,201030,0
+ORGNW.US,D,20210728,000000,1.42,1.51,1.4,1.42,41489,0
+ORGNW.US,D,20210729,000000,1.45,1.45,1.31,1.32,118481,0
+ORGNW.US,D,20210730,000000,1.32,1.4001,1.3,1.38,219340,0
+ORGNW.US,D,20210802,000000,1.33,1.4,1.25,1.3799,236433,0
+ORGNW.US,D,20210803,000000,1.3,1.44,1.3,1.41,83369,0
+ORGNW.US,D,20210804,000000,1.41,1.41,1.15,1.25,207917,0
+ORGNW.US,D,20210805,000000,1.31,1.43,1.2777,1.405,121195,0
+ORGNW.US,D,20210806,000000,1.36,1.45,1.36,1.3901,33842,0
+ORGNW.US,D,20210809,000000,1.39,1.655,1.39,1.562,57975,0
+ORGNW.US,D,20210810,000000,1.58,1.64,1.52,1.55,60771,0
+ORGNW.US,D,20210811,000000,1.5248,1.575,1.5199,1.575,22847,0
+ORGNW.US,D,20210812,000000,1.6,1.6399,1.6,1.62,120268,0
+ORGNW.US,D,20210813,000000,1.9,1.93,1.69,1.74,467684,0
+ORGNW.US,D,20210816,000000,1.64,1.64,1.46,1.5301,55506,0
+ORGNW.US,D,20210817,000000,1.49,1.59,1.4,1.54,134674,0
+ORGNW.US,D,20210818,000000,1.54,1.55,1.3901,1.45,413270,0
+ORGNW.US,D,20210819,000000,1.44,1.5,1.31,1.39,287971,0
+ORGNW.US,D,20210820,000000,1.4,1.48,1.4,1.48,90822,0
+ORGNW.US,D,20210823,000000,1.49,1.61,1.49,1.6,147088,0
+ORGNW.US,D,20210824,000000,1.6201,1.75,1.62,1.69,57069,0
+ORGNW.US,D,20210825,000000,1.65,1.74,1.61,1.64,40049,0
+ORGNW.US,D,20210826,000000,1.68,1.75,1.61,1.61,31470,0
+ORGNW.US,D,20210827,000000,1.685,1.77,1.68,1.77,75032,0
+ORGNW.US,D,20210830,000000,1.8,1.8,1.66,1.68,14831,0
+ORGNW.US,D,20210831,000000,1.62,1.75,1.62,1.71,12716,0
+ORGNW.US,D,20210901,000000,1.74,1.8,1.72,1.72,197086,0
+ORGNW.US,D,20210902,000000,1.775,1.83,1.75,1.8,106233,0
+ORGNW.US,D,20210903,000000,1.76,1.82,1.64,1.76,100753,0
+ORGNW.US,D,20210907,000000,1.69,1.84,1.68,1.68,97564,0
+ORGNW.US,D,20210908,000000,1.67,1.73,1.65,1.66,69067,0
+ORGNW.US,D,20210909,000000,1.66,1.7499,1.62,1.6799,106639,0
+ORGNW.US,D,20210910,000000,1.73,1.81,1.73,1.77,54358,0
+ORGNW.US,D,20210913,000000,1.72,1.75,1.65,1.69,35660,0
+ORGNW.US,D,20210914,000000,1.725,1.75,1.65,1.65,44644,0
+ORGNW.US,D,20210915,000000,1.7,1.74,1.6,1.6,42665,0
+ORGNW.US,D,20210916,000000,1.62,1.64,1.54,1.5799,63801,0
+ORGNW.US,D,20210917,000000,1.57,1.69,1.57,1.6899,25954,0
+ORGNW.US,D,20210920,000000,1.618,1.65,1.54,1.58,106721,0
+ORGNW.US,D,20210921,000000,1.59,1.59,1.55,1.555,93708,0
+ORGNW.US,D,20210922,000000,1.55,1.69,1.55,1.63,30828,0
+ORGNW.US,D,20210923,000000,1.65,1.665,1.6,1.62,94418,0
+ORGNW.US,D,20210924,000000,1.65,1.65,1.57,1.62,33906,0
+ORGNW.US,D,20210927,000000,1.56,1.69,1.56,1.64,73368,0
+ORGNW.US,D,20210928,000000,1.6,1.65,1.56,1.63,114567,0
+ORGNW.US,D,20210929,000000,1.61,1.63,1.58,1.6,39793,0
+ORGNW.US,D,20210930,000000,1.56,1.6,1.56,1.57,27893,0
+ORGNW.US,D,20211001,000000,1.56,1.66,1.55,1.6,63526,0
+ORGNW.US,D,20211004,000000,1.58,1.61,1.54,1.5783,77900,0
+ORGNW.US,D,20211005,000000,1.55,1.59,1.505,1.53,221014,0
+ORGNW.US,D,20211006,000000,1.5,1.5216,1.45,1.48,84946,0
+ORGNW.US,D,20211007,000000,1.475,1.53,1.45,1.51,19087,0
+ORGNW.US,D,20211008,000000,1.49,1.5,1.45,1.5,67641,0
+ORGNW.US,D,20211011,000000,1.5,1.5,1.45,1.5,41583,0
+ORGNW.US,D,20211012,000000,1.5,1.5,1.41,1.47,162537,0
+ORGNW.US,D,20211013,000000,1.49,1.52,1.4401,1.51,56621,0
+ORGNW.US,D,20211014,000000,1.5,1.56,1.45,1.49,42700,0
+ORGNW.US,D,20211015,000000,1.47,1.5,1.45,1.49,26359,0
+ORGNW.US,D,20211018,000000,1.42,1.5,1.42,1.4498,97117,0
+ORGNW.US,D,20211019,000000,1.445,1.48,1.39,1.48,130341,0
+ORGNW.US,D,20211020,000000,1.4204,1.455,1.385,1.44,95023,0
+ORGNW.US,D,20211021,000000,1.44,1.4599,1.4,1.4,84045,0
+ORGNW.US,D,20211022,000000,1.3801,1.4,1.32,1.4,76586,0
+ORGNW.US,D,20211025,000000,1.34,1.45,1.34,1.4,58788,0
+ORGNW.US,D,20211026,000000,1.47,1.47,1.3701,1.46,24543,0
+ORGNW.US,D,20211027,000000,1.48,1.49,1.42,1.48,24021,0
+ORGNW.US,D,20211028,000000,1.5,1.6,1.445,1.6,44977,0
+ORGNW.US,D,20211029,000000,1.62,1.62,1.5,1.58,24625,0
+ORGNW.US,D,20211101,000000,1.65,1.74,1.6,1.74,284278,0
+ORGNW.US,D,20211102,000000,1.78,1.79,1.64,1.7,122048,0
+ORGNW.US,D,20211103,000000,1.77,1.78,1.5977,1.75,145816,0
+ORGNW.US,D,20211104,000000,1.83,1.83,1.59,1.7,144621,0
+ORGNW.US,D,20211105,000000,1.65,1.7,1.62,1.7,42237,0
+ORGNW.US,D,20211108,000000,1.7,1.7699,1.5999,1.73,315283,0
+ORGNW.US,D,20211109,000000,1.75,1.88,1.65,1.68,86854,0
+ORGNW.US,D,20211110,000000,1.7,1.7399,1.61,1.65,88493,0
+ORGNW.US,D,20211111,000000,1.71,1.74,1.65,1.68,169740,0
+ORGNW.US,D,20211112,000000,1.79,1.89,1.69,1.82,274924,0
+ORGNW.US,D,20211115,000000,1.82,1.9,1.78,1.8,77058,0
+ORGNW.US,D,20211116,000000,1.88,1.88,1.74,1.83,55759,0
+ORGNW.US,D,20211117,000000,1.84,1.92,1.84,1.86,55711,0
+ORGNW.US,D,20211118,000000,1.91,1.91,1.81,1.88,93184,0
+ORGNW.US,D,20211119,000000,1.8219,1.8999,1.8166,1.8401,49726,0
+ORGNW.US,D,20211122,000000,1.92,1.92,1.78,1.8,108775,0
+ORGNW.US,D,20211123,000000,1.88,1.88,1.75,1.78,77745,0
+ORGNW.US,D,20211124,000000,1.7999,1.86,1.765,1.77,79065,0
+ORGNW.US,D,20211126,000000,1.84,1.89,1.7401,1.89,33855,0
+ORGNW.US,D,20211129,000000,1.92,1.92,1.82,1.84,63576,0
+ORGNW.US,D,20211130,000000,1.91,1.91,1.7104,1.85,65755,0
+ORGNW.US,D,20211201,000000,1.85,1.88,1.7,1.76,75740,0
+ORGNW.US,D,20211202,000000,1.71,1.83,1.6401,1.69,67604,0
+ORGNW.US,D,20211203,000000,1.7,1.7,1.61,1.68,35504,0
+ORGNW.US,D,20211206,000000,1.62,1.65,1.51,1.61,88112,0
+ORGNW.US,D,20211207,000000,1.61,1.72,1.6,1.68,72200,0
+ORGNW.US,D,20211208,000000,1.665,1.67,1.63,1.6499,24145,0
+ORGNW.US,D,20211209,000000,1.68,1.68,1.5801,1.5801,33868,0
+ORGNW.US,D,20211210,000000,1.6,1.68,1.59,1.59,43937,0
+ORGNW.US,D,20211213,000000,1.5301,1.64,1.51,1.56,41247,0
+ORGNW.US,D,20211214,000000,1.52,1.57,1.38,1.41,155649,0
+ORGNW.US,D,20211215,000000,1.38,1.5699,1.36,1.56,59559,0
+ORGNW.US,D,20211216,000000,1.5891,1.5891,1.4,1.47,43469,0
+ORGNW.US,D,20211217,000000,1.45,1.52,1.39,1.45,89789,0
+ORGNW.US,D,20211220,000000,1.44,1.51,1.41,1.47,68945,0
+ORGNW.US,D,20211221,000000,1.52,1.5453,1.45,1.46,260240,0
+ORGNW.US,D,20211222,000000,1.52,1.52,1.44,1.45,151584,0
+ORGNW.US,D,20211223,000000,1.47,1.56,1.44,1.5,89977,0
+ORGNW.US,D,20211227,000000,1.47,1.54,1.45,1.4807,53115,0
+ORGNW.US,D,20211228,000000,1.53,1.54,1.45,1.45,46595,0
+ORGNW.US,D,20211229,000000,1.46,1.47,1.39,1.41,198021,0
+ORGNW.US,D,20211230,000000,1.38,1.5,1.38,1.46,62447,0
+ORGNW.US,D,20211231,000000,1.41,1.5199,1.41,1.49,58816,0
+ORGNW.US,D,20220103,000000,1.43,1.5312,1.43,1.52,50773,0
+ORGNW.US,D,20220104,000000,1.55,1.57,1.41,1.41,78179,0
+ORGNW.US,D,20220105,000000,1.465,1.5,1.31,1.39,111616,0
+ORGNW.US,D,20220106,000000,1.32,1.45,1.32,1.4,125263,0
+ORGNW.US,D,20220107,000000,1.44,1.48,1.38,1.41,35047,0
+ORGNW.US,D,20220110,000000,1.49,1.49,1.195,1.31,189010,0
+ORGNW.US,D,20220111,000000,1.48,1.48,1.2944,1.3599,63526,0
+ORGNW.US,D,20220112,000000,1.37,1.45,1.32,1.3791,82335,0
+ORGNW.US,D,20220113,000000,1.37,1.44,1.26,1.3,53326,0
+ORGNW.US,D,20220114,000000,1.35,1.35,1.27,1.3,78102,0
+ORGNW.US,D,20220118,000000,1.32,1.32,1.19,1.24,156556,0
+ORGNW.US,D,20220119,000000,1.25,1.25,1.11,1.11,346866,0
+ORGNW.US,D,20220120,000000,1.1901,1.1932,1.09,1.12,154357,0
+ORGNW.US,D,20220121,000000,1.12,1.125,1.03,1.07,326797,0
+ORGNW.US,D,20220124,000000,1.05,1.06,0.88,1.05,374662,0
+ORGNW.US,D,20220125,000000,1.01,1.04,0.918,0.995,240175,0
+ORGNW.US,D,20220126,000000,1,1.07,0.97,1.01,133926,0
+ORGNW.US,D,20220127,000000,0.95,0.99,0.91,0.95,200992,0
+ORGNW.US,D,20220128,000000,0.9201,0.99,0.9,0.95,102091,0
+ORGNW.US,D,20220131,000000,0.9501,1.04,0.9501,1.02,452459,0
+ORGNW.US,D,20220201,000000,1.05,1.09,1.02,1.07,97040,0
+ORGNW.US,D,20220202,000000,1.04,1.1,1.0198,1.02,97789,0
+ORGNW.US,D,20220203,000000,1,1.01,0.97,1.0001,24110,0
+ORGNW.US,D,20220204,000000,0.9925,1.03,0.97,0.9999,41146,0
+ORGNW.US,D,20220207,000000,1,1.06,0.9999,1.06,39995,0
+ORGNW.US,D,20220208,000000,1.06,1.09,1.02,1.07,41496,0
+ORGNW.US,D,20220209,000000,1.0827,1.144,1.06,1.13,82729,0
+ORGNW.US,D,20220210,000000,1.11,1.16,1.04,1.09,90858,0
+ORGNW.US,D,20220211,000000,1.1082,1.15,1.0499,1.075,56646,0
+ORGNW.US,D,20220214,000000,1.19,1.19,1.05,1.05,46156,0
+ORGNW.US,D,20220215,000000,1.05,1.12,1.05,1.1,7514,0
+ORGNW.US,D,20220216,000000,1.1897,1.25,1.15,1.24,338648,0
+ORGNW.US,D,20220217,000000,1.28,1.28,1.135,1.16,140614,0
+ORGNW.US,D,20220218,000000,1.17,1.18,1.125,1.14,107882,0
+ORGNW.US,D,20220222,000000,1.1,1.12,1.05,1.07,76372,0
+ORGNW.US,D,20220223,000000,1.14,1.15,1.05,1.1,26483,0
+ORGNW.US,D,20220224,000000,1.1,1.12,1.06,1.12,45894,0
+ORGNW.US,D,20220225,000000,1.1387,1.1746,1.11,1.11,70923,0
+ORGNW.US,D,20220228,000000,1.08,1.12,1.06,1.11,19941,0
+ORGNW.US,D,20220301,000000,1.05,1.23,1.05,1.23,93978,0
+ORGNW.US,D,20220302,000000,1.21,1.25,1.15,1.19,59570,0
+ORGNW.US,D,20220303,000000,1.21,1.25,1.13,1.17,43631,0
+ORGNW.US,D,20220304,000000,1.15,1.29,1.14,1.2,39646,0
+ORGNW.US,D,20220307,000000,1.19,1.238,1.08,1.2,21753,0
+ORGNW.US,D,20220308,000000,1.15,1.32,1.15,1.27,63658,0
+ORGNW.US,D,20220309,000000,1.2983,1.4,1.2983,1.3301,58525,0
+ORGNW.US,D,20220310,000000,1.3291,1.39,1.32,1.3813,26087,0
+ORGNW.US,D,20220311,000000,1.4,1.45,1.33,1.33,47582,0
+ORGNW.US,D,20220314,000000,1.33,1.3635,1.2697,1.3,14583,0
+ORGNW.US,D,20220315,000000,1.2701,1.34,1.2701,1.31,4159,0
+ORGNW.US,D,20220316,000000,1.36,1.4,1.335,1.36,52636,0
+ORGNW.US,D,20220317,000000,1.45,1.5791,1.37,1.55,152033,0
+ORGNW.US,D,20220318,000000,1.63,1.63,1.54,1.56,78118,0
+ORGNW.US,D,20220321,000000,1.6,1.68,1.43,1.45,432302,0
+ORGNW.US,D,20220322,000000,1.65,1.65,1.41,1.5,414534,0
+ORGNW.US,D,20220323,000000,1.5,1.54,1.5,1.5318,15630,0
+ORGNW.US,D,20220324,000000,1.54,1.59,1.512,1.55,24291,0
+ORGNW.US,D,20220325,000000,1.52,1.63,1.48,1.63,62674,0
+ORGNW.US,D,20220328,000000,1.5508,1.5796,1.53,1.5498,19443,0
+ORGNW.US,D,20220329,000000,1.52,1.61,1.52,1.58,20582,0
+ORGNW.US,D,20220330,000000,1.5871,1.59,1.5,1.54,21546,0
+ORGNW.US,D,20220331,000000,1.515,1.5533,1.515,1.54,30317,0
+ORGNW.US,D,20220401,000000,1.62,1.62,1.52,1.58,22567,0
+ORGNW.US,D,20220404,000000,1.5301,1.58,1.51,1.56,24114,0
+ORGNW.US,D,20220405,000000,1.53,1.6,1.49,1.525,6153,0
+ORGNW.US,D,20220406,000000,1.48,1.61,1.36,1.61,74624,0
+ORGNW.US,D,20220407,000000,1.55,1.55,1.4,1.47,15031,0
+ORGNW.US,D,20220408,000000,1.39,1.59,1.39,1.49,38201,0
+ORGNW.US,D,20220411,000000,1.61,1.61,1.38,1.45,32309,0
+ORGNW.US,D,20220412,000000,1.59,1.59,1.4301,1.48,4327,0
+ORGNW.US,D,20220413,000000,1.4625,1.53,1.4625,1.51,27695,0
+ORGNW.US,D,20220414,000000,1.5,1.5,1.45,1.48,33719,0
+ORGNW.US,D,20220418,000000,1.48,1.48,1.41,1.46,11941,0
+ORGNW.US,D,20220419,000000,1.48,1.59,1.3899,1.57,273627,0
+ORGNW.US,D,20220420,000000,1.6,1.63,1.55,1.59,102220,0
+ORGNW.US,D,20220421,000000,1.5,1.6,1.46,1.53,45624,0
+ORGNW.US,D,20220422,000000,1.54,1.5402,1.4,1.5,22968,0
+ORGNW.US,D,20220425,000000,1.4,1.51,1.3901,1.51,31617,0
+ORGNW.US,D,20220426,000000,1.55,1.5568,1.4,1.42,166320,0
+ORGNW.US,D,20220427,000000,1.45,1.53,1.3755,1.39,26653,0
+ORGNW.US,D,20220428,000000,1.46,1.46,1.35,1.46,134593,0
+ORGNW.US,D,20220429,000000,1.5,1.5,1.39,1.43,30300,0
+ORGNW.US,D,20220502,000000,1.44,1.51,1.38,1.47,37928,0
+ORGNW.US,D,20220503,000000,1.41,1.5114,1.405,1.46,88169,0
+ORGNW.US,D,20220504,000000,1.48,1.51,1.36,1.47,83304,0
+ORGNW.US,D,20220505,000000,1.45,1.47,1.3,1.3,98292,0
+ORGNW.US,D,20220506,000000,1.38,1.41,1.29,1.38,72405,0
+ORGNW.US,D,20220509,000000,1.3,1.37,1.22,1.24,71960,0
+ORGNW.US,D,20220510,000000,1.32,1.32,1.13,1.1465,85842,0
+ORGNW.US,D,20220511,000000,1.19,1.28,1.15,1.19,38807,0
+ORGNW.US,D,20220512,000000,1.13,1.29,1.13,1.21,46835,0
+ORGNW.US,D,20220513,000000,1.21,1.35,1.16,1.28,66028,0
+ORGNW.US,D,20220516,000000,1.35,1.35,1.18,1.23,60078,0
+ORGNW.US,D,20220517,000000,1.33,1.35,1.2,1.26,61916,0
+ORGNW.US,D,20220518,000000,1.34,1.38,1.2,1.21,59617,0
+ORGNW.US,D,20220519,000000,1.28,1.35,1.2,1.3,55235,0
+ORGNW.US,D,20220520,000000,1.39,1.39,1.22,1.27,96642,0
+ORGNW.US,D,20220523,000000,1.35,1.36,1.28,1.34,101180,0
+ORGNW.US,D,20220524,000000,1.34,1.39,1.29,1.3399,95331,0
+ORGNW.US,D,20220525,000000,1.38,1.43,1.32,1.38,54796,0
+ORGNW.US,D,20220526,000000,1.5,1.54,1.41,1.43,45122,0
+ORGNW.US,D,20220527,000000,1.52,1.52,1.39,1.44,92067,0
+ORGNW.US,D,20220531,000000,1.5102,1.54,1.4,1.41,109500,0
+ORGNW.US,D,20220601,000000,1.58,1.59,1.4,1.41,107920,0
+ORGNW.US,D,20220602,000000,1.48,1.6,1.43,1.49,310343,0
+ORGNW.US,D,20220603,000000,1.57,1.67,1.4009,1.44,96453,0
+ORGNW.US,D,20220606,000000,1.44,1.57,1.43,1.43,45366,0
+ORGNW.US,D,20220607,000000,1.4501,1.4502,1.35,1.43,79333,0
+ORGNW.US,D,20220608,000000,1.455,1.46,1.39,1.42,32667,0
+ORGNW.US,D,20220609,000000,1.3668,1.38,1.31,1.31,11500,0
+ORGNW.US,D,20220610,000000,1.29,1.32,1.24,1.3,79553,0
+ORGNW.US,D,20220613,000000,1.2,1.29,1.08,1.105,231810,0
+ORGNW.US,D,20220614,000000,1.2,1.2,1.06,1.1,30356,0
+ORGNW.US,D,20220615,000000,1.09,1.2,1.08,1.2,60758,0
+ORGNW.US,D,20220616,000000,1.15,1.17,1.115,1.17,38678,0
+ORGNW.US,D,20220617,000000,1.41,1.41,1.08,1.29,44757,0
+ORGNW.US,D,20220621,000000,1.26,1.28,1.18,1.2,29778,0
+ORGNW.US,D,20220622,000000,1.14,1.23,1.0799,1.08,99320,0
+ORGNW.US,D,20220623,000000,1.11,1.14,1.07,1.08,63006,0
+ORGNW.US,D,20220624,000000,1.11,1.14,1.015,1.015,80875,0
+ORGNW.US,D,20220627,000000,1.07,1.13,1.01,1.01,61205,0
+ORGNW.US,D,20220628,000000,1.0601,1.0667,0.9504,1,109910,0
+ORGNW.US,D,20220629,000000,0.9999,1,0.95,0.97,122692,0
+ORGNW.US,D,20220630,000000,0.95,1.01,0.95,1.01,84808,0
+ORGNW.US,D,20220701,000000,1,1,0.95,0.97,30809,0
+ORGNW.US,D,20220705,000000,0.99,1.07,0.92,1.07,35370,0
+ORGNW.US,D,20220706,000000,1.08,1.08,1.045,1.05,11162,0
+ORGNW.US,D,20220707,000000,1.11,1.15,1.09,1.15,14413,0
+ORGNW.US,D,20220708,000000,1.17,1.17,1.1,1.1,11842,0
+ORGNW.US,D,20220711,000000,1.07,1.07,1.06,1.0699,3135,0
+ORGNW.US,D,20220712,000000,1.07,1.07,1.06,1.07,38077,0
+ORGNW.US,D,20220713,000000,1.03,1.07,1.01,1.04,33497,0
+ORGNW.US,D,20220714,000000,0.9507,1.02,0.9507,1,74382,0
+ORGNW.US,D,20220715,000000,0.974,1.03,0.974,1.02,38365,0
+ORGNW.US,D,20220718,000000,1.14,1.14,1,1.02,12642,0
+ORGNW.US,D,20220719,000000,1.02,1.12,1.02,1.06,33451,0
+ORGNW.US,D,20220720,000000,1.0703,1.09,1.04,1.08,4506,0
+ORGNW.US,D,20220721,000000,1.03,1.08,1.013,1.04,38860,0
+ORGNW.US,D,20220722,000000,1.03,1.09,1.01,1.02,20151,0
+ORGNW.US,D,20220725,000000,1.0301,1.1,1.03,1.07,90606,0
+ORGNW.US,D,20220726,000000,1.045,1.05,1,1.05,49325,0
+ORGNW.US,D,20220727,000000,1.09,1.09,1.01,1.06,56173,0
+ORGNW.US,D,20220728,000000,1.2001,1.206,1.03,1.09,63434,0
+ORGNW.US,D,20220729,000000,1.1499,1.19,1.07,1.19,50439,0
+ORGNW.US,D,20220801,000000,1.08,1.18,1.08,1.17,51659,0
+ORGNW.US,D,20220802,000000,1.15,1.21,1.14,1.2,136361,0
+ORGNW.US,D,20220803,000000,1.2621,1.32,1.235,1.2899,76781,0
+ORGNW.US,D,20220804,000000,1.27,1.35,1.225,1.31,204359,0
+ORGNW.US,D,20220805,000000,1.25,1.45,1.24,1.29,106757,0
+ORGNW.US,D,20220808,000000,1.39,1.45,1.2901,1.35,67081,0
+ORGNW.US,D,20220809,000000,1.33,1.41,1.3,1.33,39571,0
+ORGNW.US,D,20220810,000000,1.42,1.43,1.32,1.38,25624,0
+ORGNW.US,D,20220811,000000,1.43,1.45,1.34,1.4,91570,0
+ORGNW.US,D,20220812,000000,1.39,1.47,1.355,1.4699,124030,0
+ORGNW.US,D,20220815,000000,1.44,1.5,1.4,1.4398,75306,0
+ORGNW.US,D,20220816,000000,1.41,1.42,1.3,1.37,64534,0
+ORGNW.US,D,20220817,000000,1.35,1.35,1.28,1.32,87251,0
+ORGNW.US,D,20220818,000000,1.34,1.3879,1.28,1.38,83819,0
+ORGNW.US,D,20220819,000000,1.3,1.32,1.27,1.32,31425,0
+ORGNW.US,D,20220822,000000,1.26,1.29,1.15,1.25,50263,0
+ORGNW.US,D,20220823,000000,1.2,1.25,1.17,1.21,45045,0
+ORGNW.US,D,20220824,000000,1.17,1.33,1.17,1.33,8331,0
+ORGNW.US,D,20220825,000000,1.33,1.34,1.2701,1.33,6427,0
+ORGNW.US,D,20220826,000000,1.35,1.35,1.25,1.3,27298,0
+ORGNW.US,D,20220829,000000,1.28,1.34,1.26,1.34,21054,0
+ORGNW.US,D,20220830,000000,1.33,1.33,1.25,1.27,34688,0
+ORGNW.US,D,20220831,000000,1.2755,1.3,1.2755,1.29,1849,0
+ORGNW.US,D,20220901,000000,1.25,1.29,1.22,1.25,28778,0
+ORGNW.US,D,20220902,000000,1.23,1.29,1.23,1.24,7449,0
+ORGNW.US,D,20220906,000000,1.23,1.2899,1.2101,1.2601,13639,0
+ORGNW.US,D,20220907,000000,1.2899,1.29,1.2487,1.27,9722,0
+ORGNW.US,D,20220908,000000,1.24,1.28,1.23,1.28,7852,0
+ORGNW.US,D,20220909,000000,1.32,1.32,1.28,1.31,2294,0
+ORGNW.US,D,20220912,000000,1.32,1.32,1.275,1.31,35619,0
+ORGNW.US,D,20220913,000000,1.28,1.3,1.24,1.3,11013,0
+ORGNW.US,D,20220914,000000,1.2446,1.27,1.21,1.25,30411,0
+ORGNW.US,D,20220915,000000,1.25,1.29,1.19,1.21,56102,0
+ORGNW.US,D,20220916,000000,1.15,1.17,1.1,1.12,55258,0
+ORGNW.US,D,20220919,000000,1.1699,1.17,1.1114,1.15,41327,0
+ORGNW.US,D,20220920,000000,1.12,1.13,1.1,1.12,36000,0
+ORGNW.US,D,20220921,000000,1.11,1.12,1.1099,1.1099,4857,0
+ORGNW.US,D,20220922,000000,1.09,1.0956,1.01,1.055,82718,0
+ORGNW.US,D,20220923,000000,1.01,1.04,0.935,1.02,250116,0
+ORGNW.US,D,20220926,000000,1.0299,1.045,1,1.03,15026,0
+ORGNW.US,D,20220927,000000,0.9975,1.02,0.9975,1,4925,0
+ORGNW.US,D,20220928,000000,0.9999,1.13,0.98,1.1,46715,0
+ORGNW.US,D,20220929,000000,1.0899,1.09,1.01,1.07,547544,0
+ORGNW.US,D,20220930,000000,1.02,1.1,1.02,1.05,39377,0
+ORGNW.US,D,20221003,000000,1.065,1.09,1,1.08,32211,0
+ORGNW.US,D,20221004,000000,1.06,1.12,1.04,1.08,24997,0
+ORGNW.US,D,20221005,000000,1.05,1.075,1.025,1.0699,4251,0
+ORGNW.US,D,20221006,000000,1.13,1.13,1.04,1.041,15033,0
+ORGNW.US,D,20221007,000000,1.0339,1.04,1,1.03,14391,0
+ORGNW.US,D,20221010,000000,1.01,1.03,0.9574,1.015,174553,0
+ORGNW.US,D,20221011,000000,0.9701,1.03,0.97,1,37743,0
+ORGNW.US,D,20221012,000000,0.97,0.97,0.96,0.97,66568,0
+ORGNW.US,D,20221013,000000,0.95,1.03,0.91,0.98,77228,0
+ORGNW.US,D,20221014,000000,1.01,1.01,0.95,0.9899,10822,0
+ORGNW.US,D,20221017,000000,0.98,1.03,0.98,0.98,17704,0
+ORGNW.US,D,20221018,000000,0.98,1.04,0.979,1.03,11581,0
+ORGNW.US,D,20221019,000000,0.991,1.01,0.9701,0.9923,38230,0
+ORGNW.US,D,20221020,000000,0.991,1.02,0.97,1.02,76605,0
+ORGNW.US,D,20221021,000000,0.989999,1.02,0.9699,1.01,28796,0
+ORGNW.US,D,20221024,000000,0.9701,1.03,0.951,1.02,37380,0
+ORGNW.US,D,20221025,000000,1,1.1,1,1.1,57336,0
+ORGNW.US,D,20221026,000000,1.1,1.13,1.06,1.1,25912,0
+ORGNW.US,D,20221027,000000,1.0901,1.13,1.08,1.08,2675,0
+ORGNW.US,D,20221028,000000,1.09,1.15,1.06,1.15,16842,0
+ORGNW.US,D,20221031,000000,1.1266,1.15,1.09,1.15,15675,0
+ORGNW.US,D,20221101,000000,1.1406,1.15,1.09,1.13,86863,0
+ORGNW.US,D,20221102,000000,1.08,1.13,1.06,1.0801,18272,0
+ORGNW.US,D,20221103,000000,1.06,1.09,1,1.06,24872,0
+ORGNW.US,D,20221104,000000,1.03,1.1501,1.03,1.08,36146,0
+ORGNW.US,D,20221107,000000,1.09,1.1,1.06,1.1,9785,0
+ORGNW.US,D,20221108,000000,1.07,1.15,1.05,1.08,39847,0
+ORGNW.US,D,20221109,000000,1.06,1.06,1.04,1.04,5367,0
+ORGNW.US,D,20221110,000000,1.08,1.08,1.04,1.0799,61569,0
+ORGNW.US,D,20221111,000000,1.07,1.14,1.06,1.11,25979,0
+ORGNW.US,D,20221114,000000,1.1179,1.15,1.09,1.15,14718,0
+ORGNW.US,D,20221115,000000,1.17,1.18,1.12,1.17,55850,0
+ORGNW.US,D,20221116,000000,1.17,1.17,1.0499,1.08,64073,0
+ORGNW.US,D,20221117,000000,1.0899,1.09,1.0499,1.07,19119,0
+ORGNW.US,D,20221118,000000,1.0484,1.09,1.0484,1.09,19703,0
+ORGNW.US,D,20221121,000000,1.05,1.0501,0.98,1.0103,155104,0
+ORGNW.US,D,20221122,000000,1.0201,1.03,1,1.02,26742,0
+ORGNW.US,D,20221123,000000,1.07,1.11,1,1.11,46849,0
+ORGNW.US,D,20221125,000000,1.08,1.11,1.08,1.11,7515,0
+ORGNW.US,D,20221128,000000,1.095,1.1099,1.07,1.08,81454,0
+ORGNW.US,D,20221129,000000,1.1,1.1,1.05,1.08,57410,0
+ORGNW.US,D,20221130,000000,1.05,1.1,1.05,1.06,83871,0
+ORGNW.US,D,20221201,000000,1.0801,1.13,1.06,1.1,77843,0
+ORGNW.US,D,20221202,000000,1.08,1.12,1.07,1.08,59659,0
+ORGNW.US,D,20221205,000000,1.08,1.1,1.07,1.0899,63618,0
+ORGNW.US,D,20221206,000000,1.105,1.105,1.04,1.07,55946,0
+ORGNW.US,D,20221207,000000,1.15,1.15,1.03,1.055,46065,0
+ORGNW.US,D,20221208,000000,1.12,1.12,1.04,1.08,36224,0
+ORGNW.US,D,20221209,000000,1.1,1.1,1.04,1.05,59390,0
+ORGNW.US,D,20221212,000000,1.09,1.09,1.03,1.08,63719,0
+ORGNW.US,D,20221213,000000,1.11,1.14,1.01,1.06,99981,0
+ORGNW.US,D,20221214,000000,1.01,1.08,1.01,1.05,38938,0
+ORGNW.US,D,20221215,000000,1.01,1.05,0.9951,1.03,77523,0
+ORGNW.US,D,20221216,000000,1,1.03,0.9725,0.9953,77159,0
+ORGNW.US,D,20221219,000000,0.9701,1.03,0.97,0.99,44561,0
+ORGNW.US,D,20221220,000000,0.9799,1.02,0.952,0.98,51911,0
+ORGNW.US,D,20221221,000000,0.952,0.99,0.952,0.99,56567,0
+ORGNW.US,D,20221222,000000,0.98,0.980001,0.831,0.91,168699,0
+ORGNW.US,D,20221223,000000,0.96,0.989899,0.81,0.94,38101,0
+ORGNW.US,D,20221227,000000,0.86,0.93,0.6526,0.664,253742,0
+ORGNW.US,D,20221228,000000,0.7,0.77,0.675,0.7076,78116,0
+ORGNW.US,D,20221229,000000,0.66,0.85,0.66,0.811,80668,0
+ORGNW.US,D,20221230,000000,0.8001,1.03,0.750101,0.8702,136041,0
+ORGNW.US,D,20230103,000000,0.9099,0.91,0.821,0.8602,8045,0
+ORGNW.US,D,20230104,000000,0.9001,0.95,0.83,0.8994,58668,0
+ORGNW.US,D,20230105,000000,0.9298,0.9399,0.871,0.91495,24136,0
+ORGNW.US,D,20230106,000000,0.95,1,0.9001,0.9825,29949,0
+ORGNW.US,D,20230109,000000,0.99,1.05,0.96,1.02,108212,0
+ORGNW.US,D,20230110,000000,0.992,1,0.9504,0.995,34102,0
+ORGNW.US,D,20230111,000000,1,1.04,0.98,1.01,55579,0
+ORGNW.US,D,20230112,000000,1.0001,1.1,0.98,1.02,185693,0
+ORGNW.US,D,20230113,000000,1,1,0.9504,0.98,22819,0
+ORGNW.US,D,20230117,000000,0.97,1,0.97,1,4402,0
+ORGNW.US,D,20230118,000000,0.98,1.02,0.98,0.98,6674,0
+ORGNW.US,D,20230119,000000,0.9852,0.9852,0.9601,0.9648,1167,0
+ORGNW.US,D,20230120,000000,1,1,0.965,0.99,24101,0
+ORGNW.US,D,20230123,000000,1,1,0.96,0.999,35792,0
+ORGNW.US,D,20230124,000000,1,1.005,0.99,1,24653,0
+ORGNW.US,D,20230125,000000,1,1.01,0.97,0.989899,30606,0
+ORGNW.US,D,20230126,000000,0.989899,0.99,0.96,0.98,7279,0
+ORGNW.US,D,20230127,000000,1.01,1.08,0.98,1.02,161163,0
+ORGNW.US,D,20230130,000000,0.9501,1.2,0.9501,1.13,98703,0
+ORGNW.US,D,20230131,000000,1.155,1.16,1.08,1.13,70317,0
+ORGNW.US,D,20230201,000000,1.13,1.17,1.02,1.08,232832,0
+ORGNW.US,D,20230202,000000,1.1299,1.1601,1.08,1.11,90952,0
+ORGNW.US,D,20230203,000000,1.11,1.1901,1.07,1.09,154870,0
+ORGNW.US,D,20230206,000000,1.3,1.3,1.05,1.08,35422,0
+ORGNW.US,D,20230207,000000,1.04,1.1149,1.04,1.1,18588,0
+ORGNW.US,D,20230208,000000,1.07,1.0899,1.02,1.05,26949,0
+ORGNW.US,D,20230209,000000,1.01,1.1309,1.01,1.02,33987,0
+ORGNW.US,D,20230210,000000,0.97,1.01,0.95,0.9755,44301,0
+ORGNW.US,D,20230213,000000,0.96,0.99,0.932,0.95,76684,0
+ORGNW.US,D,20230214,000000,0.939899,0.9501,0.902,0.95,83752,0
+ORGNW.US,D,20230215,000000,0.93,0.985,0.91,0.96,24210,0
+ORGNW.US,D,20230216,000000,0.96,0.969899,0.9201,0.923,34814,0
+ORGNW.US,D,20230217,000000,0.92,0.93,0.9011,0.92995,40537,0
+ORGNW.US,D,20230221,000000,0.94,0.94,0.88,0.88,133029,0
+ORGNW.US,D,20230222,000000,0.87,0.94,0.87,0.9399,49090,0
+ORGNW.US,D,20230223,000000,0.98,0.98465,0.91,0.9574,39148,0
+ORGNW.US,D,20230224,000000,0.93,0.98,0.92,0.94,79747,0
+ORGNW.US,D,20230227,000000,0.910101,0.955,0.88,0.91,78446,0
+ORGNW.US,D,20230228,000000,0.9,0.93,0.88,0.88,46158,0
+ORGNW.US,D,20230301,000000,0.9169,0.9169,0.8503,0.8799,35334,0
+ORGNW.US,D,20230302,000000,0.850001,0.9,0.85,0.85,70470,0
+ORGNW.US,D,20230303,000000,0.875,0.875,0.8101,0.8176,97749,0
+ORGNW.US,D,20230306,000000,0.82,0.84,0.81,0.8101,34701,0
+ORGNW.US,D,20230307,000000,0.81,0.83,0.7824,0.7999,35699,0
+ORGNW.US,D,20230308,000000,0.82,0.82,0.78,0.79,49254,0
+ORGNW.US,D,20230309,000000,0.78,0.8299,0.761,0.761,58781,0
+ORGNW.US,D,20230310,000000,0.761,0.765,0.719,0.75,70933,0
+ORGNW.US,D,20230313,000000,0.8,0.8,0.5328,0.75,87934,0
+ORGNW.US,D,20230314,000000,0.72,0.75,0.7,0.7397,26142,0
+ORGNW.US,D,20230315,000000,0.7,0.72,0.665,0.72,88640,0
+ORGNW.US,D,20230316,000000,0.72,0.72,0.65,0.71,17574,0
+ORGNW.US,D,20230317,000000,0.6601,0.71,0.65,0.6899,24897,0
+ORGNW.US,D,20230320,000000,0.69,0.69,0.65,0.665,29306,0
+ORGNW.US,D,20230321,000000,0.665,0.7,0.6575,0.7,96557,0
+ORGNW.US,D,20230322,000000,0.69,0.6913,0.65,0.6624,76704,0
+ORGNW.US,D,20230323,000000,0.67,0.72,0.67,0.68,87343,0
+ORGNW.US,D,20230324,000000,0.695,0.7,0.6209,0.69,27051,0
+ORGNW.US,D,20230327,000000,0.67,0.69,0.65,0.67,78671,0
+ORGNW.US,D,20230328,000000,0.67,0.67,0.65,0.66,74130,0
+ORGNW.US,D,20230329,000000,0.6504,0.66,0.6313,0.66,33704,0
+ORGNW.US,D,20230330,000000,0.66,0.705,0.65,0.6701,207785,0
+ORGNW.US,D,20230331,000000,0.66,0.7,0.66,0.6795,42244,0
+ORGNW.US,D,20230403,000000,0.7706,0.7706,0.65,0.67,127574,0
+ORGNW.US,D,20230404,000000,0.6521,0.6699,0.64,0.64,29968,0
+ORGNW.US,D,20230405,000000,0.64,0.670842,0.5806,0.5998,193105,0
+ORGNW.US,D,20230406,000000,0.5952,0.629899,0.52,0.5402,261089,0
+ORGNW.US,D,20230410,000000,0.5268,0.625951,0.5268,0.5801,46461,0
+ORGNW.US,D,20230411,000000,0.5507,0.64,0.5507,0.5713,25970,0
+ORGNW.US,D,20230412,000000,0.5701,0.59,0.5575,0.5575,10246,0
+ORGNW.US,D,20230413,000000,0.575,0.6685,0.5577,0.6295,64304,0
+ORGNW.US,D,20230414,000000,0.5949,0.6685,0.59,0.6,58813,0
+ORGNW.US,D,20230417,000000,0.6,0.6533,0.5801,0.6,31049,0
+ORGNW.US,D,20230418,000000,0.7,0.7,0.6126,0.64,212334,0
+ORGNW.US,D,20230419,000000,0.66,0.755001,0.65,0.65,118774,0
+ORGNW.US,D,20230420,000000,0.68,0.7,0.62,0.68,66748,0
+ORGNW.US,D,20230421,000000,0.67,0.7225,0.6152,0.7225,23436,0
+ORGNW.US,D,20230424,000000,0.69,0.7275,0.6296,0.7131,23885,0
+ORGNW.US,D,20230425,000000,0.6652,0.72,0.61,0.65,23665,0
+ORGNW.US,D,20230426,000000,0.64,0.6875,0.62,0.6875,37359,0
+ORGNW.US,D,20230427,000000,0.68,0.71,0.6202,0.69,46145,0
+ORGNW.US,D,20230428,000000,0.67,0.7163,0.65,0.69,23979,0
+ORGNW.US,D,20230501,000000,0.6633,0.71,0.6633,0.68,4617,0
+ORGNW.US,D,20230502,000000,0.7184,0.7184,0.65,0.650101,19250,0
+ORGNW.US,D,20230503,000000,0.65,0.69,0.65,0.69,13079,0
+ORGNW.US,D,20230504,000000,0.6567,0.71,0.65,0.71,11712,0
+ORGNW.US,D,20230505,000000,0.7029,0.73,0.69,0.7299,13630,0
+ORGNW.US,D,20230508,000000,0.74,0.74,0.7051,0.729999,4229,0
+ORGNW.US,D,20230509,000000,0.6972,0.735,0.69,0.7325,11808,0
+ORGNW.US,D,20230510,000000,0.74,0.77,0.72,0.75,20084,0
+ORGNW.US,D,20230511,000000,0.72485,0.77,0.6966,0.7675,148158,0
+ORGNW.US,D,20230512,000000,0.78,0.8,0.75,0.7575,23527,0
+ORGNW.US,D,20230515,000000,0.78,0.8,0.7501,0.784,12360,0
+ORGNW.US,D,20230516,000000,0.79,0.85,0.79,0.85,21819,0
+ORGNW.US,D,20230517,000000,0.81,0.85,0.806999,0.85,17797,0
+ORGNW.US,D,20230518,000000,0.8222,0.85,0.77,0.85,54198,0
+ORGNW.US,D,20230519,000000,0.8415,0.85,0.761,0.8,22715,0
+ORGNW.US,D,20230522,000000,0.8118,0.885,0.795,0.85,9287,0
+ORGNW.US,D,20230523,000000,0.835,0.8613,0.800101,0.85,13066,0
+ORGNW.US,D,20230524,000000,0.84,0.85,0.79,0.81,11591,0
+ORGNW.US,D,20230525,000000,0.78,0.8475,0.76,0.8475,36571,0
+ORGNW.US,D,20230526,000000,0.81,0.8575,0.8,0.85,34796,0
+ORGNW.US,D,20230530,000000,0.81,0.86,0.76,0.8,18300,0
+ORGNW.US,D,20230531,000000,0.8,0.808,0.750201,0.8,17413,0
+ORGNW.US,D,20230601,000000,0.76,0.8375,0.76,0.8,7650,0
+ORGNW.US,D,20230602,000000,0.805,0.85,0.805,0.85,20383,0
+ORGNW.US,D,20230605,000000,0.8107,0.84,0.8,0.83,16546,0
+ORGNW.US,D,20230606,000000,0.8081,0.85,0.8001,0.85,6119,0
+ORGNW.US,D,20230607,000000,0.8157,0.86,0.8,0.8301,69226,0
+ORGNW.US,D,20230608,000000,0.8001,0.84,0.8001,0.84,4902,0
+ORGNW.US,D,20230609,000000,0.83,0.83,0.8,0.8299,14718,0
+ORGNW.US,D,20230612,000000,0.85,0.86,0.83,0.85,49535,0
+ORGNW.US,D,20230613,000000,0.856999,0.867,0.82,0.84,78947,0
+ORGNW.US,D,20230614,000000,0.84,0.84,0.7952,0.83,47742,0
+ORGNW.US,D,20230615,000000,0.815,0.815,0.7525,0.7899,63053,0
+ORGNW.US,D,20230616,000000,0.79,0.79,0.7207,0.7494,42902,0
+ORGNW.US,D,20230620,000000,0.79,0.79,0.72,0.75,54284,0
+ORGNW.US,D,20230621,000000,0.7,0.77,0.677773,0.77,10080,0
+ORGNW.US,D,20230622,000000,0.73,0.78,0.7121,0.78,43359,0
+ORGNW.US,D,20230623,000000,0.7374,0.76,0.6801,0.75,31232,0
+ORGNW.US,D,20230626,000000,0.73,0.8,0.7002,0.76,12798,0
+ORGNW.US,D,20230627,000000,0.83,0.85,0.7201,0.75,48810,0
+ORGNW.US,D,20230628,000000,0.73,0.7499,0.6768,0.73,49532,0
+ORGNW.US,D,20230629,000000,0.74,0.795,0.7,0.795,28401,0
+ORGNW.US,D,20230630,000000,0.78,0.78,0.701,0.7399,90643,0
+ORGNW.US,D,20230703,000000,0.7471,0.7471,0.7,0.7,14970,0
+ORGNW.US,D,20230705,000000,0.7199,0.7199,0.67,0.69,16339,0
+ORGNW.US,D,20230706,000000,0.66,0.6807,0.61,0.63,58128,0
+ORGNW.US,D,20230707,000000,0.65,0.68,0.5901,0.68,26513,0
+ORGNW.US,D,20230710,000000,0.6438,0.73,0.6,0.73,16998,0
+ORGNW.US,D,20230711,000000,0.7326,0.75,0.7071,0.74,7235,0
+ORGNW.US,D,20230712,000000,0.729999,0.74,0.71,0.74,24839,0
+ORGNW.US,D,20230713,000000,0.725049,0.725049,0.6701,0.72,11150,0
+ORGNW.US,D,20230714,000000,0.73,0.73,0.677,0.677,712,0
+ORGNW.US,D,20230717,000000,0.6929,0.73,0.6901,0.725,18755,0
+ORGNW.US,D,20230718,000000,0.725,0.74,0.6901,0.7,25142,0
+ORGNW.US,D,20230719,000000,0.7001,0.710001,0.7001,0.71,7058,0
+ORGNW.US,D,20230720,000000,0.74,0.74,0.6892,0.74,14087,0
+ORGNW.US,D,20230721,000000,0.71,0.7397,0.6701,0.7394,19683,0
+ORGNW.US,D,20230724,000000,0.73,0.73,0.66,0.68,7740,0
+ORGNW.US,D,20230725,000000,0.68,0.74,0.6551,0.6653,39690,0
+ORGNW.US,D,20230726,000000,0.68,0.7,0.65,0.66,27803,0
+ORGNW.US,D,20230727,000000,0.7325,0.7399,0.66,0.6601,4300,0
+ORGNW.US,D,20230728,000000,0.69,0.739799,0.68,0.68,3830,0
+ORGNW.US,D,20230731,000000,0.7226,0.74,0.7,0.72,16610,0
+ORGNW.US,D,20230801,000000,0.705,0.7399,0.68,0.6901,9303,0
+ORGNW.US,D,20230802,000000,0.72,0.72,0.6602,0.6703,18556,0
+ORGNW.US,D,20230803,000000,0.68,0.69,0.6603,0.67,13033,0
+ORGNW.US,D,20230804,000000,0.7325,0.7399,0.67,0.6803,6613,0
+ORGNW.US,D,20230807,000000,0.7,0.7142,0.67,0.6849,41785,0
+ORGNW.US,D,20230808,000000,0.7399,0.7399,0.6949,0.7,2839,0
+ORGNW.US,D,20230809,000000,0.719999,0.722499,0.660401,0.7,248364,0
+ORGNW.US,D,20230810,000000,0.1788,0.1788,0.0781,0.1198,3119909,0
+ORGNW.US,D,20230811,000000,0.1047,0.106151,0.0891,0.0986,603489,0
+ORGNW.US,D,20230814,000000,0.0999,0.14,0.0999,0.134,347052,0
+ORGNW.US,D,20230815,000000,0.144,0.144,0.101201,0.137,48217,0
+ORGNW.US,D,20230816,000000,0.1201,0.125,0.105,0.105,205060,0
+ORGNW.US,D,20230817,000000,0.1056,0.1395,0.1056,0.1289,43847,0
+ORGNW.US,D,20230818,000000,0.13,0.1398,0.115,0.139,77563,0
+ORGNW.US,D,20230821,000000,0.12,0.1392,0.1012,0.1146,361458,0
+ORGNW.US,D,20230822,000000,0.1299,0.1299,0.1089,0.11,132630,0
+ORGNW.US,D,20230823,000000,0.115,0.12,0.1016,0.105,109371,0
+ORGNW.US,D,20230824,000000,0.112951,0.1268,0.1016,0.1189,120987,0
+ORGNW.US,D,20230825,000000,0.12,0.12,0.097,0.0973,359499,0
+ORGNW.US,D,20230828,000000,0.105,0.105,0.0931,0.0941,152206,0
+ORGNW.US,D,20230829,000000,0.1,0.116,0.089,0.1,152612,0
+ORGNW.US,D,20230830,000000,0.109,0.1097,0.0891,0.0986,163377,0
+ORGNW.US,D,20230831,000000,0.0917,0.1095,0.09,0.1,104462,0
+ORGNW.US,D,20230901,000000,0.101,0.1101,0.101,0.1011,55706,0
+ORGNW.US,D,20230905,000000,0.1011,0.105,0.097201,0.0995,124526,0
+ORGNW.US,D,20230906,000000,0.1087,0.126,0.0974,0.0986,105528,0
+ORGNW.US,D,20230907,000000,0.1259,0.1259,0.0908,0.1,79051,0
+ORGNW.US,D,20230908,000000,0.11,0.11,0.1009,0.11,17385,0
+ORGNW.US,D,20230911,000000,0.12,0.12,0.1,0.1076,83308,0
+ORGNW.US,D,20230912,000000,0.11,0.1192,0.102699,0.1176,75514,0
+ORGNW.US,D,20230913,000000,0.1017,0.1188,0.1,0.1001,255983,0
+ORGNW.US,D,20230914,000000,0.1096,0.1096,0.1,0.1031,72792,0
+ORGNW.US,D,20230915,000000,0.1047,0.1094,0.0955,0.0982,110272,0
+ORGNW.US,D,20230918,000000,0.099,0.1139,0.095,0.0959,63995,0
+ORGNW.US,D,20230919,000000,0.0971,0.0971,0.0917,0.0952,41397,0
+ORGNW.US,D,20230920,000000,0.099,0.0999,0.0934,0.0941,2421,0
+ORGNW.US,D,20230921,000000,0.11,0.11,0.0917,0.0929,50009,0
+ORGNW.US,D,20230922,000000,0.100401,0.105,0.0951,0.0992,41608,0
+ORGNW.US,D,20230925,000000,0.0981,0.098899,0.091901,0.0931,3540,0
+ORGNW.US,D,20230926,000000,0.107699,0.107699,0.0931,0.0931,11998,0
+ORGNW.US,D,20230927,000000,0.0934,0.1078,0.0934,0.1002,2550,0
+ORGNW.US,D,20230928,000000,0.1002,0.1052,0.0811,0.085,122080,0
+ORGNW.US,D,20230929,000000,0.086,0.096759,0.08,0.096759,135086,0
+ORGNW.US,D,20231002,000000,0.09,0.09,0.0816,0.0821,27769,0
+ORGNW.US,D,20231003,000000,0.0501,0.09,0.0501,0.089999,94098,0
+ORGNW.US,D,20231004,000000,0.085,0.095,0.0721,0.073,163054,0
+ORGNW.US,D,20231005,000000,0.08,0.085,0.062,0.0725,41423,0
+ORGNW.US,D,20231006,000000,0.082499,0.082499,0.065,0.0653,24173,0
+ORGNW.US,D,20231009,000000,0.0765,0.0776,0.0507,0.0507,162791,0
+ORGNW.US,D,20231010,000000,0.056,0.08,0.0502,0.056,31378,0
+ORGNW.US,D,20231011,000000,0.0705,0.1,0.0705,0.095,222119,0
+ORGNW.US,D,20231012,000000,0.09,0.098,0.07,0.077,12385,0
+ORGNW.US,D,20231013,000000,0.075,0.082501,0.075,0.0799,33807,0
+ORGNW.US,D,20231016,000000,0.08,0.08,0.074,0.075,64678,0
+ORGNW.US,D,20231017,000000,0.074,0.08,0.0739,0.08,25511,0
+ORGNW.US,D,20231018,000000,0.0799,0.08,0.06,0.07,61353,0
+ORGNW.US,D,20231019,000000,0.075,0.075101,0.07,0.07,30522,0
+ORGNW.US,D,20231020,000000,0.07,0.07,0.067549,0.07,2659,0
+ORGNW.US,D,20231023,000000,0.0657,0.0717,0.061,0.061,117312,0
+ORGNW.US,D,20231024,000000,0.065,0.0797,0.06,0.0606,37947,0
+ORGNW.US,D,20231025,000000,0.07,0.077,0.06,0.077,57632,0
+ORGNW.US,D,20231026,000000,0.0785,0.0796,0.0601,0.0682,12369,0
+ORGNW.US,D,20231027,000000,0.0682,0.0748,0.0525,0.0589,55481,0
+ORGNW.US,D,20231030,000000,0.0519,0.0672,0.0516,0.0672,11206,0
+ORGNW.US,D,20231031,000000,0.0672,0.0693,0.053,0.064,8480,0
+ORGNW.US,D,20231101,000000,0.0555,0.064,0.0555,0.055586,15601,0
+ORGNW.US,D,20231102,000000,0.064,0.064,0.06,0.064,60313,0
+ORGNW.US,D,20231103,000000,0.064,0.0749,0.0625,0.0747,47291,0
+ORGNW.US,D,20231106,000000,0.07155,0.0749,0.0601,0.068,6597,0
+ORGNW.US,D,20231107,000000,0.06,0.071,0.0461,0.071,35000,0
+ORGNW.US,D,20231108,000000,0.0601,0.0601,0.0525,0.0596,13703,0
+ORGNW.US,D,20231109,000000,0.0554,0.06,0.0507,0.055,47082,0
+ORGNW.US,D,20231110,000000,0.05,0.0709,0.0401,0.058499,489586,0
+ORGNW.US,D,20231113,000000,0.041,0.065,0.041,0.0649,121002,0
+ORGNW.US,D,20231114,000000,0.052601,0.0635,0.0526,0.0625,130893,0
+ORGNW.US,D,20231115,000000,0.0598,0.064,0.052,0.052,17291,0
+ORGNW.US,D,20231116,000000,0.0595,0.064,0.0451,0.064,91466,0
+ORGNW.US,D,20231117,000000,0.06,0.0708,0.06,0.0708,51396,0
+ORGNW.US,D,20231120,000000,0.05,0.07,0.05,0.07,9248,0
+ORGNW.US,D,20231121,000000,0.0505,0.07,0.0495,0.069899,138340,0
+ORGNW.US,D,20231122,000000,0.0506,0.0598,0.0483,0.0499,63580,0
+ORGNW.US,D,20231124,000000,0.05,0.05,0.05,0.05,4599,0
+ORGNW.US,D,20231127,000000,0.051,0.0598,0.051,0.0555,8579,0
+ORGNW.US,D,20231128,000000,0.0481,0.05,0.0401,0.0499,24423,0
+ORGNW.US,D,20231129,000000,0.049,0.0498,0.041375,0.0416,59078,0
+ORGNW.US,D,20231130,000000,0.0417,0.0458,0.03,0.04,185403,0
+ORGNW.US,D,20231201,000000,0.033201,0.04,0.0331,0.0331,45232,0
+ORGNW.US,D,20231204,000000,0.037,0.0475,0.0331,0.0331,124964,0
+ORGNW.US,D,20231205,000000,0.036599,0.04,0.036599,0.039899,25902,0
+ORGNW.US,D,20231206,000000,0.0352,0.0418,0.0331,0.036,431222,0
+ORGNW.US,D,20231207,000000,0.0332,0.0423,0.0306,0.0423,84264,0
+ORGNW.US,D,20231208,000000,0.0399,0.04,0.038448,0.0395,32807,0
+ORGNW.US,D,20231211,000000,0.0348,0.035,0.0331,0.035,159986,0
+ORGNW.US,D,20231212,000000,0.0331,0.035,0.030996,0.031,265489,0
+ORGNW.US,D,20231213,000000,0.031,0.035,0.03,0.0315,365334,0
+ORGNW.US,D,20231214,000000,0.032,0.0399,0.03,0.0398,419978,0
+ORGNW.US,D,20231215,000000,0.035,0.039999,0.03,0.0399,93765,0
+ORGNW.US,D,20231218,000000,0.033,0.04,0.0325,0.0362,14539,0
+ORGNW.US,D,20231219,000000,0.0375,0.0499,0.0375,0.0401,45330,0
+ORGNW.US,D,20231220,000000,0.04,0.0498,0.0351,0.0397,17319,0
+ORGNW.US,D,20231221,000000,0.0397,0.0499,0.0324,0.0498,162662,0
+ORGNW.US,D,20231222,000000,0.0479,0.048,0.0395,0.0478,123824,0
+ORGNW.US,D,20231226,000000,0.035,0.042,0.035,0.036,117667,0
+ORGNW.US,D,20231227,000000,0.04,0.04,0.0303,0.0321,240000,0
+ORGNW.US,D,20231228,000000,0.038,0.038,0.0301,0.0377,66620,0
+ORGNW.US,D,20231229,000000,0.0309,0.038,0.0202,0.0378,711821,0
+ORGNW.US,D,20240102,000000,0.03,0.0399,0.022,0.0332,77510,0
+ORGNW.US,D,20240103,000000,0.03,0.0399,0.0231,0.0277,23929,0
+ORGNW.US,D,20240104,000000,0.0277,0.03,0.026,0.0262,65527,0
+ORGNW.US,D,20240105,000000,0.0266,0.0266,0.0266,0.0266,500,0
+ORGNW.US,D,20240108,000000,0.0266,0.0267,0.0251,0.025264,94674,0
+ORGNW.US,D,20240109,000000,0.0299,0.0299,0.0252,0.0299,4303,0
+ORGNW.US,D,20240110,000000,0.0252,0.0299,0.025,0.0299,158021,0
+ORGNW.US,D,20240111,000000,0.0245,0.034,0.0244,0.029551,32139,0
+ORGNW.US,D,20240112,000000,0.0285,0.03,0.0285,0.03,7133,0
+ORGNW.US,D,20240116,000000,0.0251,0.0296,0.0251,0.029549,3326,0
+ORGNW.US,D,20240117,000000,0.0251,0.0295,0.0251,0.0295,2210,0
+ORGNW.US,D,20240118,000000,0.0251,0.0251,0.0222,0.0222,115865,0
+ORGNW.US,D,20240119,000000,0.0221,0.029,0.02109,0.0211,87027,0
+ORGNW.US,D,20240122,000000,0.0211,0.023,0.0211,0.0227,88367,0
+ORGNW.US,D,20240123,000000,0.025,0.025,0.0211,0.0214,10114,0
+ORGNW.US,D,20240124,000000,0.02264,0.025,0.0215,0.0216,35700,0
+ORGNW.US,D,20240125,000000,0.023,0.029,0.0218,0.028431,18225,0
+ORGNW.US,D,20240126,000000,0.022,0.0239,0.0219,0.0239,27020,0
+ORGNW.US,D,20240129,000000,0.022501,0.022501,0.0219,0.0219,15602,0
+ORGNW.US,D,20240130,000000,0.0219,0.025,0.0219,0.022,88498,0
+ORGNW.US,D,20240131,000000,0.025,0.025,0.0211,0.0213,22763,0
+ORGNW.US,D,20240201,000000,0.0289,0.029,0.0211,0.0212,151636,0
+ORGNW.US,D,20240202,000000,0.0221,0.0221,0.0202,0.0209,88116,0
+ORGNW.US,D,20240205,000000,0.0205,0.0252,0.0204,0.0206,23630,0
+ORGNW.US,D,20240206,000000,0.0206,0.0249,0.0205,0.0206,14586,0
+ORGNW.US,D,20240207,000000,0.0215,0.0215,0.0202,0.0202,97918,0
+ORGNW.US,D,20240208,000000,0.0254,0.0254,0.0201,0.0203,238013,0
+ORGNW.US,D,20240209,000000,0.0203,0.0203,0.0203,0.0203,3200,0
+ORGNW.US,D,20240212,000000,0.0201,0.0251,0.0201,0.022,9358,0
+ORGNW.US,D,20240213,000000,0.0203,0.022,0.02,0.021,141024,0
+ORGNW.US,D,20240214,000000,0.021,0.0299,0.021,0.0211,8100,0
+ORGNW.US,D,20240215,000000,0.0248,0.0248,0.0248,0.0248,2000,0
+ORGNW.US,D,20240216,000000,0.0249,0.025,0.0249,0.025,4900,0
+ORGNW.US,D,20240220,000000,0.02545,0.0299,0.021,0.021,26610,0
+ORGNW.US,D,20240221,000000,0.0255,0.0255,0.0255,0.0255,4000,0
+ORGNW.US,D,20240222,000000,0.021,0.0249,0.0203,0.0203,31709,0
+ORGNW.US,D,20240223,000000,0.0249,0.0282,0.0249,0.0249,3326,0
+ORGNW.US,D,20240226,000000,0.0205,0.025299,0.0205,0.025299,5850,0
+ORGNW.US,D,20240227,000000,0.0253,0.0284,0.0201,0.0283,53714,0
+ORGNW.US,D,20240228,000000,0.0201,0.0249,0.0201,0.0205,24996,0
+ORGNW.US,D,20240229,000000,0.026927,0.026927,0.0209,0.0209,157354,0
+ORGNW.US,D,20240301,000000,0.0202,0.0296,0.0202,0.028,359282,0
+ORGNW.US,D,20240304,000000,0.029,0.029,0.0202,0.0288,250620,0
+ORGNW.US,D,20240305,000000,0.0205,0.027,0.0205,0.0205,76565,0
+ORGNW.US,D,20240306,000000,0.0287,0.0287,0.0199,0.02,282429,0
+ORGNW.US,D,20240307,000000,0.0201,0.0248,0.0188,0.0195,225926,0
+ORGNW.US,D,20240308,000000,0.0192,0.0248,0.0177,0.0193,104544,0
+ORGNW.US,D,20240311,000000,0.0242,0.0242,0.0181,0.02,93690,0
+ORGNW.US,D,20240312,000000,0.02,0.0249,0.0191,0.0249,90264,0
+ORGNW.US,D,20240313,000000,0.0191,0.0279,0.0191,0.0269,26105,0
+ORGNW.US,D,20240314,000000,0.0201,0.0201,0.02,0.02,5301,0
+ORGNW.US,D,20240315,000000,0.0268,0.0268,0.02,0.025,28243,0
+ORGNW.US,D,20240318,000000,0.0263,0.0265,0.023,0.0265,40400,0
+ORGNW.US,D,20240319,000000,0.0265,0.0265,0.0202,0.0265,6552,0
+ORGNW.US,D,20240320,000000,0.0265,0.0265,0.02,0.025,11146,0
+ORGNW.US,D,20240321,000000,0.023119,0.023119,0.0201,0.0205,82989,0
+ORGNW.US,D,20240322,000000,0.0206,0.026,0.0201,0.0201,9325,0
+ORGNW.US,D,20240325,000000,0.0218,0.0259,0.0195,0.0195,5326,0
+ORGNW.US,D,20240326,000000,0.02,0.025799,0.02,0.0203,13439,0
+ORGNW.US,D,20240327,000000,0.02,0.0259,0.0195,0.0196,29955,0
+ORGNW.US,D,20240328,000000,0.0201,0.020851,0.0195,0.0195,7485,0
+ORGNW.US,D,20240401,000000,0.0195,0.0196,0.0192,0.0192,30397,0
+ORGNW.US,D,20240402,000000,0.0194,0.0249,0.0182,0.023,77831,0
+ORGNW.US,D,20240403,000000,0.0249,0.0391,0.0249,0.0379,824121,0
+ORGNW.US,D,20240404,000000,0.0379,0.05,0.0303,0.0399,700993,0
+ORGNW.US,D,20240405,000000,0.0313,0.055,0.0313,0.05225,703079,0
+ORGNW.US,D,20240408,000000,0.04,0.05,0.0363,0.0363,140445,0
+ORGNW.US,D,20240409,000000,0.04,0.045,0.035,0.035,5551,0
+ORGNW.US,D,20240410,000000,0.04,0.04,0.0317,0.0379,39844,0
+ORGNW.US,D,20240411,000000,0.0364,0.0374,0.0349,0.0364,7338,0
+ORGNW.US,D,20240412,000000,0.033351,0.04,0.033351,0.04,5147,0
+ORGNW.US,D,20240415,000000,0.0318,0.04,0.0301,0.032701,55334,0
+ORGNW.US,D,20240416,000000,0.0304,0.0499,0.0304,0.044756,28844,0
+ORGNW.US,D,20240417,000000,0.04,0.04,0.04,0.04,753,0
+ORGNW.US,D,20240418,000000,0.0305,0.031,0.0305,0.031,20154,0
+ORGNW.US,D,20240419,000000,0.0391,0.0473,0.0307,0.047,14852,0
+ORGNW.US,D,20240422,000000,0.0469,0.05,0.0401,0.049405,33565,0
+ORGNW.US,D,20240423,000000,0.0499,0.0499,0.04,0.0495,31823,0
+ORGNW.US,D,20240424,000000,0.040101,0.040101,0.040101,0.040101,123,0
+ORGNW.US,D,20240425,000000,0.045,0.0497,0.043525,0.0457,51273,0
+ORGNW.US,D,20240426,000000,0.0403,0.0498,0.0403,0.0498,10704,0
+ORGNW.US,D,20240429,000000,0.0403,0.0529,0.03,0.0444,160577,0
+ORGNW.US,D,20240430,000000,0.04,0.0442,0.0366,0.0401,42954,0
+ORGNW.US,D,20240501,000000,0.04,0.043049,0.04,0.043,6120,0
+ORGNW.US,D,20240502,000000,0.0431,0.0498,0.0375,0.0493,102492,0
+ORGNW.US,D,20240503,000000,0.0498,0.0799,0.0482,0.069901,662457,0
+ORGNW.US,D,20240506,000000,0.07,0.0798,0.0459,0.0595,61332,0
+ORGNW.US,D,20240507,000000,0.051,0.0649,0.051,0.057101,27005,0
+ORGNW.US,D,20240508,000000,0.0899,0.0899,0.0553,0.0736,30456,0
+ORGNW.US,D,20240509,000000,0.0506,0.0736,0.0504,0.073,24838,0
+ORGNW.US,D,20240510,000000,0.073,0.075,0.0522,0.0686,28143,0
+ORGNW.US,D,20240513,000000,0.0749,0.0749,0.0605,0.0662,29056,0
+ORGNW.US,D,20240514,000000,0.063451,0.0748,0.0521,0.0681,30586,0
+ORGNW.US,D,20240515,000000,0.061549,0.0616,0.0528,0.0595,8192,0
+ORGNW.US,D,20240516,000000,0.06,0.0697,0.0464,0.0697,30426,0
+ORGNW.US,D,20240517,000000,0.0502,0.0654,0.0361,0.060101,99542,0
+ORGNW.US,D,20240520,000000,0.0501,0.0577,0.0501,0.0511,35763,0
+ORGNW.US,D,20240521,000000,0.0505,0.0505,0.05,0.05,5058,0
+ORGNW.US,D,20240522,000000,0.0525,0.0596,0.0525,0.0596,6302,0
+ORGNW.US,D,20240523,000000,0.0665,0.0665,0.0503,0.0503,13150,0
+ORGNW.US,D,20240524,000000,0.0503,0.0503,0.0451,0.0503,26450,0
+ORGNW.US,D,20240528,000000,0.0598,0.0599,0.0489,0.055351,44120,0
+ORGNW.US,D,20240529,000000,0.0561,0.06,0.0477,0.059,79081,0
+ORGNW.US,D,20240530,000000,0.059,0.059,0.05,0.0545,39788,0
+ORGNW.US,D,20240531,000000,0.059,0.0666,0.0575,0.06,98905,0
+ORGNW.US,D,20240603,000000,0.0666,0.066601,0.0588,0.059978,15465,0
+ORGNW.US,D,20240604,000000,0.0648,0.0648,0.05,0.0575,176059,0
+ORGNW.US,D,20240605,000000,0.0475,0.0623,0.04725,0.0484,310233,0
+ORGNW.US,D,20240606,000000,0.0584,0.0584,0.041,0.05025,316293,0
+ORGNW.US,D,20240607,000000,0.0502,0.0502,0.0376,0.045,137029,0
+ORGNW.US,D,20240610,000000,0.05,0.055,0.0438,0.045,234020,0
+ORGNW.US,D,20240611,000000,0.05,0.0503,0.04101,0.04101,65838,0
+ORGNW.US,D,20240612,000000,0.049799,0.0498,0.045,0.049299,45900,0
+ORGNW.US,D,20240614,000000,0.0463,0.0463,0.04,0.04,2040,0
+ORGNW.US,D,20240617,000000,0.044,0.049,0.0402,0.045,17538,0
+ORGNW.US,D,20240618,000000,0.049,0.049,0.0435,0.0436,11937,0
+ORGNW.US,D,20240620,000000,0.048,0.048,0.0412,0.043899,27161,0
+ORGNW.US,D,20240621,000000,0.0445,0.045,0.04,0.0401,24944,0
+ORGNW.US,D,20240624,000000,0.04,0.0515,0.04,0.0515,34411,0
+ORGNW.US,D,20240625,000000,0.0483,0.04979,0.04,0.0487,9323,0
+ORGNW.US,D,20240626,000000,0.0498,0.055,0.0498,0.0549,25879,0
+ORGNW.US,D,20240627,000000,0.052,0.06,0.052,0.055,14467,0
+ORGNW.US,D,20240628,000000,0.064838,0.0749,0.055,0.0555,32144,0
+ORGNW.US,D,20240701,000000,0.0594,0.0594,0.0406,0.0435,79490,0
+ORGNW.US,D,20240702,000000,0.0436,0.0439,0.04,0.0417,28634,0
+ORGNW.US,D,20240703,000000,0.0401,0.0497,0.0401,0.0462,34761,0
+ORGNW.US,D,20240705,000000,0.0462,0.0649,0.0399,0.0499,213620,0
+ORGNW.US,D,20240708,000000,0.0649,0.0649,0.04,0.0405,179418,0
+ORGNW.US,D,20240709,000000,0.0404,0.0497,0.0404,0.045,1899,0
+ORGNW.US,D,20240710,000000,0.0403,0.045,0.04,0.043,4585,0
+ORGNW.US,D,20240711,000000,0.0449,0.057099,0.0403,0.052,34645,0
+ORGNW.US,D,20240712,000000,0.048,0.068,0.0458,0.0575,65595,0
+ORGNW.US,D,20240715,000000,0.06,0.06,0.05105,0.058,44456,0
+ORGNW.US,D,20240716,000000,0.05,0.058,0.04615,0.052999,25157,0
+ORGNW.US,D,20240717,000000,0.050101,0.058,0.050101,0.057899,4900,0
+ORGNW.US,D,20240718,000000,0.0462,0.0492,0.0462,0.0491,2140,0
+ORGNW.US,D,20240719,000000,0.058,0.058,0.058,0.058,275,0
+ORGNW.US,D,20240722,000000,0.05,0.058,0.05,0.0579,11047,0
+ORGNW.US,D,20240723,000000,0.055,0.056,0.05,0.0508,54231,0
+ORGNW.US,D,20240724,000000,0.0508,0.053,0.05,0.053,11942,0
+ORGNW.US,D,20240725,000000,0.055899,0.055899,0.055899,0.055899,750,0
+ORGNW.US,D,20240726,000000,0.050999,0.056,0.046,0.056,9955,0
+ORGNW.US,D,20240729,000000,0.057,0.057,0.0485,0.0485,597,0
+ORGNW.US,D,20240730,000000,0.0495,0.0495,0.0356,0.04,94661,0
+ORGNW.US,D,20240731,000000,0.0353,0.05,0.0353,0.046889,6809,0
+ORGNW.US,D,20240801,000000,0.049899,0.0501,0.049899,0.0501,13951,0
+ORGNW.US,D,20240802,000000,0.05,0.05,0.046651,0.046651,1100,0
+ORGNW.US,D,20240805,000000,0.05,0.051,0.0353,0.038911,6780,0
+ORGNW.US,D,20240806,000000,0.039899,0.04,0.035,0.038999,23555,0
+ORGNW.US,D,20240807,000000,0.0413,0.0413,0.0353,0.0353,5655,0
+ORGNW.US,D,20240808,000000,0.0425,0.055,0.0304,0.0506,86830,0
+ORGNW.US,D,20240809,000000,0.044,0.0512,0.0313,0.0447,61441,0
+ORGNW.US,D,20240812,000000,0.0415,0.0429,0.0415,0.0428,5300,0
+ORGNW.US,D,20240813,000000,0.04245,0.0465,0.0376,0.0398,164480,0
+ORGNW.US,D,20240814,000000,0.04,0.05,0.0355,0.0402,204763,0
+ORGNW.US,D,20240815,000000,0.052399,0.0565,0.0499,0.0515,178407,0
+ORGNW.US,D,20240816,000000,0.055,0.0998,0.045,0.0765,248863,0
+ORGNW.US,D,20240819,000000,0.0895,0.1499,0.0737,0.1,392784,0
+ORGNW.US,D,20240820,000000,0.0902,0.1173,0.0902,0.100101,449689,0
+ORGNW.US,D,20240821,000000,0.1,0.105,0.088,0.105,124965,0
+ORGNW.US,D,20240822,000000,0.105,0.1111,0.0801,0.1029,116341,0
+ORGNW.US,D,20240823,000000,0.105,0.1108,0.1,0.104,60127,0
+ORGNW.US,D,20240826,000000,0.1099,0.1099,0.08,0.089,39610,0
+ORGNW.US,D,20240827,000000,0.098,0.098,0.0803,0.0899,17932,0
+ORGNW.US,D,20240828,000000,0.099,0.0999,0.0862,0.09,6941,0
+ORGNW.US,D,20240829,000000,0.084399,0.1,0.0831,0.1,25329,0
+ORGNW.US,D,20240830,000000,0.11,0.1111,0.0949,0.1,46914,0
+ORGNW.US,D,20240903,000000,0.09501,0.1,0.095,0.095,8121,0
+ORGNW.US,D,20240904,000000,0.096,0.1288,0.082499,0.11,69261,0
+ORGNW.US,D,20240905,000000,0.11,0.11,0.107,0.107,7330,0
+ORGNW.US,D,20240906,000000,0.0906,0.11,0.0906,0.0999,20754,0
+ORGNW.US,D,20240909,000000,0.085,0.1399,0.085,0.119984,31949,0
+ORGNW.US,D,20240910,000000,0.0907,0.0999,0.0899,0.0999,32750,0
+ORGNW.US,D,20240911,000000,0.0989,0.1365,0.0989,0.1339,53034,0
+ORGNW.US,D,20240912,000000,0.1321,0.15,0.1321,0.137,108946,0
+ORGNW.US,D,20240913,000000,0.15,0.15,0.1225,0.14,6092,0
+ORGNW.US,D,20240916,000000,0.12,0.15,0.12,0.13,25283,0
+ORGNW.US,D,20240917,000000,0.1011,0.1647,0.1011,0.124,113737,0
+ORGNW.US,D,20240918,000000,0.121,0.2,0.121,0.1357,181563,0
+ORGNW.US,D,20240919,000000,0.1486,0.1749,0.135,0.1501,190501,0
+ORGNW.US,D,20240920,000000,0.16,0.1601,0.1266,0.1497,204924,0
+ORGNW.US,D,20240923,000000,0.13,0.1463,0.121,0.1406,125141,0
+ORGNW.US,D,20240924,000000,0.1251,0.1492,0.125,0.125,39479,0
+ORGNW.US,D,20240925,000000,0.1384,0.1388,0.0933,0.117,300988,0
+ORGNW.US,D,20240926,000000,0.133611,0.133611,0.0951,0.123019,31855,0
+ORGNW.US,D,20240927,000000,0.1099,0.1233,0.0971,0.118,59942,0
+ORGNW.US,D,20240930,000000,0.115,0.1233,0.0955,0.1199,76262,0
+ORGNW.US,D,20241001,000000,0.1189,0.1233,0.0955,0.1232,42111,0
+ORGNW.US,D,20241002,000000,0.1249,0.1249,0.0949,0.11,136104,0
+ORGNW.US,D,20241003,000000,0.0956,0.1087,0.0956,0.1043,12747,0
+ORGNW.US,D,20241004,000000,0.1055,0.1056,0.1055,0.1056,11644,0
+ORGNW.US,D,20241007,000000,0.1478,0.1478,0.0918,0.0918,11019,0
+ORGNW.US,D,20241008,000000,0.098,0.1065,0.098,0.098,8829,0
+ORGNW.US,D,20241009,000000,0.0982,0.1001,0.0941,0.0941,29849,0
+ORGNW.US,D,20241010,000000,0.0925,0.0999,0.0925,0.0925,198038,0
+ORGNW.US,D,20241011,000000,0.095,0.102,0.095,0.095,26876,0
+ORGNW.US,D,20241014,000000,0.0925,0.1,0.0925,0.0928,7562,0
+ORGNW.US,D,20241015,000000,0.0995,0.104,0.0925,0.102,100738,0
+ORGNW.US,D,20241016,000000,0.101,0.102,0.0925,0.1016,63327,0
+ORGNW.US,D,20241017,000000,0.1,0.105,0.0976,0.104999,20271,0
+ORGNW.US,D,20241018,000000,0.105,0.105,0.0985,0.1,5309,0
+ORGNW.US,D,20241021,000000,0.1,0.1,0.0985,0.0985,22764,0
+ORGNW.US,D,20241022,000000,0.0985,0.0988,0.0925,0.095,21306,0
+ORGNW.US,D,20241023,000000,0.1049,0.1049,0.0925,0.0925,32268,0
+ORGNW.US,D,20241024,000000,0.0925,0.104,0.0925,0.0995,9636,0
+ORGNW.US,D,20241025,000000,0.1,0.1,0.091,0.091,46480,0
+ORGNW.US,D,20241028,000000,0.092,0.096,0.09,0.09,15701,0
+ORGNW.US,D,20241029,000000,0.0909,0.095,0.0865,0.0871,179604,0
+ORGNW.US,D,20241030,000000,0.0941,0.095,0.0852,0.0852,7776,0
+ORGNW.US,D,20241031,000000,0.09,0.095,0.08,0.08,35817,0
+ORGNW.US,D,20241101,000000,0.085,0.095,0.085,0.09,13267,0
+ORGNW.US,D,20241104,000000,0.0898,0.0898,0.0801,0.0898,3482,0
+ORGNW.US,D,20241105,000000,0.08,0.0878,0.076201,0.0878,3857,0
+ORGNW.US,D,20241106,000000,0.0894,0.0894,0.075,0.0786,20803,0
+ORGNW.US,D,20241107,000000,0.08,0.081,0.08,0.0801,7621,0
+ORGNW.US,D,20241108,000000,0.0802,0.089,0.08,0.085,9502,0
+ORGNW.US,D,20241112,000000,0.085,0.089,0.0785,0.0846,25148,0
+ORGNW.US,D,20241113,000000,0.0788,0.0934,0.0785,0.09,65849,0
+ORGNW.US,D,20241114,000000,0.09,0.1188,0.0788,0.0795,46124,0
+ORGNW.US,D,20241115,000000,0.079,0.09,0.0553,0.0889,50369,0
+ORGNW.US,D,20241118,000000,0.0606,0.105,0.06,0.104,42206,0
+ORGNW.US,D,20241119,000000,0.080001,0.105,0.080001,0.105,1500,0
+ORGNW.US,D,20241120,000000,0.0819,0.105,0.0512,0.0675,182697,0
+ORGNW.US,D,20241121,000000,0.0792,0.1049,0.0652,0.1,132104,0
+ORGNW.US,D,20241122,000000,0.0911,0.1188,0.091,0.1177,9846,0
+ORGNW.US,D,20241125,000000,0.11,0.1125,0.0909,0.1028,23016,0
+ORGNW.US,D,20241126,000000,0.0909,0.12,0.0757,0.110101,16771,0
+ORGNW.US,D,20241127,000000,0.075,0.11,0.075,0.11,15299,0
+ORGNW.US,D,20241129,000000,0.1001,0.12,0.1001,0.115,51777,0
+ORGNW.US,D,20241202,000000,0.12,0.1201,0.1001,0.1008,161157,0
+ORGNW.US,D,20241203,000000,0.1125,0.125,0.1013,0.125,7977,0
+ORGNW.US,D,20241204,000000,0.101,0.1475,0.099999,0.14,117015,0
+ORGNW.US,D,20241205,000000,0.1162,0.12,0.102676,0.1139,25110,0
+ORGNW.US,D,20241206,000000,0.10365,0.11,0.1035,0.11,57652,0
+ORGNW.US,D,20241209,000000,0.090001,0.1025,0.090001,0.1,12018,0
+ORGNW.US,D,20241210,000000,0.101,0.102,0.085,0.0924,46648,0
+ORGNW.US,D,20241211,000000,0.0924,0.13,0.0858,0.13,23875,0
+ORGNW.US,D,20241212,000000,0.14,0.1401,0.0883,0.11,30137,0
+ORGNW.US,D,20241213,000000,0.107551,0.124899,0.090101,0.105,15481,0
+ORGNW.US,D,20241216,000000,0.11,0.111,0.0824,0.0901,17072,0
+ORGNW.US,D,20241217,000000,0.1,0.1,0.083,0.0831,34123,0
+ORGNW.US,D,20241218,000000,0.09,0.1248,0.085,0.085,50573,0
+ORGNW.US,D,20241219,000000,0.0858,0.0858,0.085,0.085,9501,0
+ORGNW.US,D,20241220,000000,0.0917,0.1225,0.085,0.09,13119,0
+ORGNW.US,D,20241223,000000,0.0861,0.101,0.084,0.084,9285,0
+ORGNW.US,D,20241224,000000,0.11,0.11,0.084001,0.0849,13491,0
+ORGNW.US,D,20241226,000000,0.0815,0.1185,0.0805,0.1035,159627,0
+ORGNW.US,D,20241227,000000,0.1004,0.1183,0.0824,0.0853,14081,0
+ORGNW.US,D,20241230,000000,0.107,0.12,0.0861,0.12,165915,0
+ORGNW.US,D,20241231,000000,0.1177,0.134,0.1177,0.1287,56497,0
+ORGNW.US,D,20250102,000000,0.13,0.13,0.095,0.095,10474,0
+ORGNW.US,D,20250103,000000,0.13,0.13,0.1065,0.1274,22408,0
+ORGNW.US,D,20250106,000000,0.0852,0.1499,0.0852,0.1399,33885,0
+ORGNW.US,D,20250107,000000,0.0906,0.14,0.09,0.117501,19240,0
+ORGNW.US,D,20250108,000000,0.118,0.1269,0.1,0.11,8761,0
+ORGNW.US,D,20250110,000000,0.1307,0.1307,0.11,0.116,12370,0
+ORGNW.US,D,20250113,000000,0.11,0.11,0.1,0.11,3839,0
+ORGNW.US,D,20250114,000000,0.115,0.115,0.075,0.085101,44213,0
+ORGNW.US,D,20250115,000000,0.085,0.1187,0.085,0.1139,6117,0
+ORGNW.US,D,20250116,000000,0.105,0.11,0.105,0.1099,3998,0
+ORGNW.US,D,20250117,000000,0.105,0.109899,0.095,0.1,32251,0
+ORGNW.US,D,20250121,000000,0.0959,0.1378,0.085,0.1378,65407,0
+ORGNW.US,D,20250122,000000,0.1375,0.1375,0.1001,0.1001,4313,0
+ORGNW.US,D,20250123,000000,0.101,0.1374,0.1,0.1,44709,0
+ORGNW.US,D,20250124,000000,0.1005,0.120786,0.09,0.1,68370,0
+ORGNW.US,D,20250127,000000,0.113899,0.113899,0.107,0.107,5000,0
+ORGNW.US,D,20250128,000000,0.1048,0.1134,0.0985,0.111,4041,0
+ORGNW.US,D,20250130,000000,0.1188,0.1188,0.0925,0.0998,9040,0
+ORGNW.US,D,20250131,000000,0.1,0.1089,0.0854,0.1025,64220,0
+ORGNW.US,D,20250203,000000,0.09407,0.0977,0.09407,0.0977,3394,0
+ORGNW.US,D,20250204,000000,0.0878,0.0951,0.087,0.095,4876,0
+ORGNW.US,D,20250205,000000,0.088,0.1,0.088,0.1,2575,0
+ORGNW.US,D,20250206,000000,0.1,0.1,0.085,0.099,25563,0
+ORGNW.US,D,20250207,000000,0.099,0.099,0.09,0.0965,19661,0
+ORGNW.US,D,20250210,000000,0.0956,0.0965,0.0925,0.0926,15635,0
+ORGNW.US,D,20250211,000000,0.0925,0.0997,0.0925,0.0997,16533,0
+ORGNW.US,D,20250212,000000,0.0965,0.0965,0.09,0.0965,5948,0
+ORGNW.US,D,20250213,000000,0.0909,0.0983,0.0735,0.0735,84853,0
+ORGNW.US,D,20250214,000000,0.08,0.0801,0.08,0.08,7218,0
+ORGNW.US,D,20250218,000000,0.0777,0.0899,0.0777,0.0899,18613,0
+ORGNW.US,D,20250219,000000,0.0777,0.0899,0.0777,0.08475,1680,0
+ORGNW.US,D,20250220,000000,0.09,0.1118,0.09,0.1012,129074,0
+ORGNW.US,D,20250221,000000,0.106101,0.134,0.095,0.095,16188,0
+ORGNW.US,D,20250224,000000,0.0895,0.108501,0.0895,0.1044,12501,0
+ORGNW.US,D,20250225,000000,0.09,0.1083,0.0777,0.0907,32656,0
+ORGNW.US,D,20250226,000000,0.0787,0.085,0.078,0.084,12737,0
+ORGNW.US,D,20250228,000000,0.0941,0.095,0.0863,0.0863,1860,0
+ORGNW.US,D,20250303,000000,0.0784,0.090322,0.0777,0.0777,4501,0
+ORGNW.US,D,20250304,000000,0.075,0.0784,0.075,0.0777,1500,0
+ORGNW.US,D,20250305,000000,0.08275,0.08275,0.08275,0.08275,1001,0
+ORGNW.US,D,20250306,000000,0.0878,0.09,0.0777,0.077701,10881,0
+ORGNW.US,D,20250307,000000,0.0801,0.089,0.0777,0.0848,5615,0
+ORGNW.US,D,20250310,000000,0.081301,0.0876,0.07,0.0876,99496,0
+ORGNW.US,D,20250311,000000,0.0707,0.0707,0.07,0.07,1630,0
+ORGNW.US,D,20250312,000000,0.07,0.0865,0.05,0.0865,79774,0
+ORGNW.US,D,20250313,000000,0.0761,0.0844,0.0761,0.082978,14115,0
+ORGNW.US,D,20250314,000000,0.0746,0.09,0.0511,0.06575,17570,0
+ORGNW.US,D,20250317,000000,0.06,0.0899,0.06,0.0604,51375,0
+ORGNW.US,D,20250318,000000,0.0668,0.074,0.06,0.065,8110,0
+ORGNW.US,D,20250319,000000,0.065,0.0879,0.065,0.0731,4923,0
+ORGNW.US,D,20250320,000000,0.0651,0.0673,0.061,0.06729,19944,0
+ORGNW.US,D,20250321,000000,0.063,0.063,0.056,0.056,45063,0
+ORGNW.US,D,20250324,000000,0.0551,0.0649,0.0551,0.0551,19889,0
+ORGNW.US,D,20250325,000000,0.0556,0.0598,0.050578,0.052,71355,0
+ORGNW.US,D,20250326,000000,0.052,0.058,0.052,0.052,12829,0
+ORGNW.US,D,20250327,000000,0.0505,0.0592,0.0505,0.054411,15278,0
+ORGNW.US,D,20250328,000000,0.055649,0.055649,0.0501,0.0503,17845,0
+ORGNW.US,D,20250331,000000,0.0503,0.05395,0.0503,0.0504,11365,0
+ORGNW.US,D,20250401,000000,0.0505,0.0573,0.0502,0.05319,29223,0
+ORGNW.US,D,20250402,000000,0.0511,0.0562,0.0356,0.05,97002,0
+ORGNW.US,D,20250403,000000,0.0426,0.0498,0.0352,0.0498,6082,0
+ORGNW.US,D,20250404,000000,0.0351,0.0426,0.0351,0.0426,3580,0
+ORGNW.US,D,20250407,000000,0.037749,0.04,0.0351,0.0381,9437,0
+ORGNW.US,D,20250408,000000,0.0423,0.0445,0.0352,0.036,14314,0
+ORGNW.US,D,20250409,000000,0.0416,0.0416,0.0352,0.037,12122,0
+ORGNW.US,D,20250410,000000,0.0352,0.0413,0.0352,0.0353,18572,0
+ORGNW.US,D,20250411,000000,0.0352,0.0558,0.0352,0.049753,19874,0
+ORGNW.US,D,20250414,000000,0.0441,0.0482,0.0405,0.0482,14884,0
+ORGNW.US,D,20250415,000000,0.0405,0.0437,0.0352,0.0352,7000,0
+ORGNW.US,D,20250416,000000,0.0396,0.0426,0.0352,0.0352,18039,0
+ORGNW.US,D,20250417,000000,0.0389,0.0389,0.0352,0.0352,9401,0
+ORGNW.US,D,20250421,000000,0.0352,0.0353,0.0252,0.03,532464,0
+ORGNW.US,D,20250422,000000,0.0324,0.0336,0.031,0.0335,33209,0
+ORGNW.US,D,20250423,000000,0.033,0.06,0.0311,0.045001,81753,0
+ORGNW.US,D,20250424,000000,0.0499,0.053,0.0451,0.05,8923,0
+ORGNW.US,D,20250425,000000,0.031,0.0501,0.031,0.0365,57614,0
+ORGNW.US,D,20250428,000000,0.0365,0.037,0.0365,0.0365,1558,0
+ORGNW.US,D,20250429,000000,0.0366,0.0366,0.0366,0.0366,1349,0
+ORGNW.US,D,20250430,000000,0.0435,0.0489,0.0364,0.0364,8263,0
+ORGNW.US,D,20250501,000000,0.0425,0.0485,0.0364,0.0364,3708,0
+ORGNW.US,D,20250502,000000,0.0443,0.0443,0.0443,0.0443,316,0
+ORGNW.US,D,20250505,000000,0.0419,0.0524,0.04,0.0405,65526,0
+ORGNW.US,D,20250506,000000,0.045,0.045,0.0372,0.0372,17008,0
+ORGNW.US,D,20250507,000000,0.0371,0.055,0.0371,0.055,38838,0
+ORGNW.US,D,20250508,000000,0.0405,0.0405,0.0382,0.0401,11763,0
+ORGNW.US,D,20250509,000000,0.0409,0.0409,0.0409,0.0409,2123,0
+ORGNW.US,D,20250512,000000,0.0418,0.045,0.0401,0.042,55423,0
+ORGNW.US,D,20250513,000000,0.042699,0.0449,0.0405,0.0405,603,0
+ORGNW.US,D,20250514,000000,0.0406,0.0449,0.0378,0.0449,62267,0
+ORGNW.US,D,20250515,000000,0.0331,0.044,0.031,0.0324,119577,0
+ORGNW.US,D,20250516,000000,0.0324,0.0395,0.0255,0.0349,139522,0
+ORGNW.US,D,20250519,000000,0.0303,0.033,0.0251,0.0311,51400,0
+ORGNW.US,D,20250520,000000,0.029,0.031,0.0271,0.0274,22705,0
+ORGNW.US,D,20250521,000000,0.028102,0.028102,0.0281,0.0281,1888,0
+ORGNW.US,D,20250522,000000,0.0257,0.0279,0.0257,0.0279,2783,0
+ORGNW.US,D,20250523,000000,0.026,0.0279,0.026,0.0279,8100,0
+ORGNW.US,D,20250527,000000,0.0262,0.0305,0.0261,0.0261,17263,0
+ORGNW.US,D,20250528,000000,0.02805,0.0299,0.026,0.0261,24807,0
+ORGNW.US,D,20250529,000000,0.026201,0.0273,0.0261,0.0261,3103,0
+ORGNW.US,D,20250530,000000,0.0284,0.0285,0.0261,0.0285,12256,0
+ORGNW.US,D,20250602,000000,0.0262,0.0287,0.0262,0.0263,5585,0
+ORGNW.US,D,20250603,000000,0.022,0.0286,0.022,0.025,62953,0
+ORGNW.US,D,20250604,000000,0.0249,0.027,0.0235,0.026,17380,0
+ORGNW.US,D,20250605,000000,0.024,0.027,0.024,0.027,9041,0
+ORGNW.US,D,20250606,000000,0.0251,0.0287,0.0201,0.022299,44540,0
+ORGNW.US,D,20250609,000000,0.021,0.0223,0.0201,0.022,30874,0
+ORGNW.US,D,20250610,000000,0.0219,0.0256,0.021,0.0256,11052,0
+ORGNW.US,D,20250611,000000,0.0211,0.0284,0.0211,0.0211,39572,0
+ORGNW.US,D,20250612,000000,0.0257,0.0257,0.0089,0.02,361222,0
+ORGNW.US,D,20250613,000000,0.0195,0.0199,0.0145,0.0199,43731,0
+ORGNW.US,D,20250616,000000,0.0195,0.0223,0.018,0.019,145610,0
+ORGNW.US,D,20250617,000000,0.019,0.0246,0.0189,0.0191,69631,0
+ORGNW.US,D,20250618,000000,0.0165,0.0166,0.0165,0.0166,800,0
+ORGNW.US,D,20250620,000000,0.017,0.017,0.0167,0.0167,4310,0
+ORGNW.US,D,20250623,000000,0.015,0.02,0.0149,0.0198,155394,0
+ORGNW.US,D,20250624,000000,0.0153,0.019,0.0153,0.019,3938,0
+ORGNW.US,D,20250625,000000,0.0165,0.0185,0.0165,0.0184,4120,0
+ORGNW.US,D,20250626,000000,0.0185,0.0185,0.0165,0.0165,19515,0
+ORGNW.US,D,20250627,000000,0.0193,0.0193,0.0165,0.0165,1001,0
+ORGNW.US,D,20250630,000000,0.0165,0.0192,0.0165,0.0192,8047,0
+ORGNW.US,D,20250701,000000,0.0193,0.0193,0.016749,0.017,14308,0
+ORGNW.US,D,20250702,000000,0.0193,0.0193,0.0155,0.0155,128521,0
+ORGNW.US,D,20250703,000000,0.017,0.019,0.017,0.017,273546,0
+ORGNW.US,D,20250707,000000,0.019,0.019,0.017,0.019,6289,0
+ORGNW.US,D,20250708,000000,0.019,0.02,0.019,0.019,20425,0
+ORGNW.US,D,20250709,000000,0.02,0.023,0.017,0.02,25702,0
+ORGNW.US,D,20250710,000000,0.0173,0.0247,0.0173,0.0202,23213,0
+ORGNW.US,D,20250711,000000,0.0175,0.022,0.0174,0.022,28014,0
+ORGNW.US,D,20250714,000000,0.0209,0.0222,0.0209,0.0222,55170,0
+ORGNW.US,D,20250715,000000,0.0201,0.03,0.0183,0.03,61525,0
+ORGNW.US,D,20250716,000000,0.03,0.0313,0.025,0.0288,7654,0
+ORGNW.US,D,20250717,000000,0.0288,0.0349,0.0255,0.0309,32661,0
+ORGNW.US,D,20250718,000000,0.03,0.03,0.0251,0.0251,10534,0
+ORGNW.US,D,20250721,000000,0.024,0.0295,0.024,0.0255,25530,0
+ORGNW.US,D,20250722,000000,0.024,0.036,0.02225,0.036,54243,0
+ORGNW.US,D,20250723,000000,0.036,0.036,0.033501,0.036,6072,0
+ORGNW.US,D,20250724,000000,0.025,0.036,0.025,0.0299,18197,0
+ORGNW.US,D,20250725,000000,0.0277,0.0359,0.0277,0.0348,33828,0
+ORGNW.US,D,20250728,000000,0.030001,0.04,0.0202,0.0398,165069,0
+ORGNW.US,D,20250729,000000,0.035,0.0549,0.034999,0.05,267683,0
+ORGNW.US,D,20250730,000000,0.065,0.0655,0.044,0.0501,249230,0
+ORGNW.US,D,20250731,000000,0.055,0.058634,0.045,0.0454,61865,0
+ORGNW.US,D,20250801,000000,0.0454,0.0502,0.0401,0.0401,30752,0
+ORGNW.US,D,20250804,000000,0.0326,0.0418,0.0299,0.035,26251,0
+ORGNW.US,D,20250805,000000,0.0399,0.05,0.032999,0.0449,241815,0
+ORGNW.US,D,20250806,000000,0.0357,0.0498,0.033,0.0465,21000,0
+ORGNW.US,D,20250807,000000,0.0498,0.054,0.0497,0.054,31144,0
+ORGNW.US,D,20250808,000000,0.054,0.0599,0.041001,0.059,42891,0
+ORGNW.US,D,20250811,000000,0.051,0.0598,0.051,0.051,6885,0
+ORGNW.US,D,20250812,000000,0.0595,0.0599,0.052999,0.0579,17264,0
+ORGNW.US,D,20250813,000000,0.051,0.059,0.041,0.056,183726,0
+ORGNW.US,D,20250814,000000,0.0502,0.051,0.0363,0.0374,205522,0
+ORGNW.US,D,20250815,000000,0.0251,0.0279,0.0221,0.0226,99878,0
+ORGNW.US,D,20250818,000000,0.024,0.024,0.01955,0.0199,23992,0
+ORGNW.US,D,20250819,000000,0.0202,0.0224,0.0195,0.0196,33718,0
+ORGNW.US,D,20250820,000000,0.02,0.024231,0.0194,0.0194,75662,0
+ORGNW.US,D,20250821,000000,0.02,0.02,0.0195,0.0198,69226,0
+ORGNW.US,D,20250822,000000,0.02,0.025,0.0198,0.0199,62918,0
+ORGNW.US,D,20250825,000000,0.0201,0.027,0.0166,0.0211,382212,0
+ORGNW.US,D,20250826,000000,0.0236,0.02631,0.0206,0.021,24873,0
+ORGNW.US,D,20250827,000000,0.0237,0.025,0.018601,0.0198,13543,0
+ORGNW.US,D,20250828,000000,0.019501,0.02,0.0195,0.02,12700,0
+ORGNW.US,D,20250829,000000,0.02,0.02,0.0177,0.0177,16186,0
+ORGNW.US,D,20250902,000000,0.0181,0.0181,0.0181,0.0181,1300,0
+ORGNW.US,D,20250904,000000,0.018101,0.02,0.0181,0.0181,11965,0
+ORGNW.US,D,20250905,000000,0.0192,0.0192,0.0185,0.0185,8432,0
+ORGNW.US,D,20250908,000000,0.0188,0.0188,0.0177,0.0178,39374,0
+ORGNW.US,D,20250909,000000,0.0178,0.0194,0.0178,0.0178,16607,0
+ORGNW.US,D,20250910,000000,0.0193,0.0193,0.0178,0.0183,422,0
+ORGNW.US,D,20250911,000000,0.0193,0.02,0.019,0.02,3837,0
+ORGNW.US,D,20250912,000000,0.0192,0.01945,0.018,0.01945,602,0
+ORGNW.US,D,20250915,000000,0.0177,0.01945,0.0177,0.0177,7488,0
+ORGNW.US,D,20250916,000000,0.0189,0.0189,0.0189,0.0189,500,0
+ORGNW.US,D,20250917,000000,0.019,0.019,0.0177,0.0177,9378,0
+ORGNW.US,D,20250918,000000,0.018999,0.019,0.0177,0.0177,12516,0
+ORGNW.US,D,20250919,000000,0.0178,0.0183,0.0171,0.0171,20239,0
+ORGNW.US,D,20250922,000000,0.0171,0.019,0.0121,0.0159,167622,0
+ORGNW.US,D,20250923,000000,0.0146,0.015,0.012,0.012,234801,0
+ORGNW.US,D,20250924,000000,0.0122,0.0151,0.0122,0.0126,3000,0
+ORGNW.US,D,20250925,000000,0.0128,0.0128,0.0128,0.0128,150,0
+ORGNW.US,D,20250926,000000,0.0134,0.0139,0.0128,0.0129,7326,0
+ORGNW.US,D,20250929,000000,0.0131,0.0141,0.0128,0.0135,126459,0
+ORGNW.US,D,20250930,000000,0.015,0.016,0.0145,0.0146,8350,0
+ORGNW.US,D,20251001,000000,0.0135,0.014,0.0129,0.014,22227,0
+ORGNW.US,D,20251002,000000,0.014751,0.019,0.013,0.013064,55957,0
+ORGNW.US,D,20251003,000000,0.0132,0.015,0.011,0.015,159867,0
+ORGNW.US,D,20251006,000000,0.012,0.0137,0.012,0.0137,13900,0
+ORGNW.US,D,20251007,000000,0.015,0.016,0.0149,0.016,4055,0
+ORGNW.US,D,20251008,000000,0.0132,0.016,0.0115,0.0148,36347,0
+ORGNW.US,D,20251009,000000,0.015,0.0184,0.0135,0.0162,76233,0
+ORGNW.US,D,20251010,000000,0.019,0.02,0.0175,0.019,42441,0
+ORGNW.US,D,20251013,000000,0.0182,0.0182,0.0165,0.0166,65583,0
+ORGNW.US,D,20251014,000000,0.0163,0.0194,0.0135,0.019,74523,0
+ORGNW.US,D,20251015,000000,0.0189,0.02,0.017,0.0199,283488,0
+ORGNW.US,D,20251016,000000,0.023,0.023,0.016,0.0176,199235,0
+ORGNW.US,D,20251017,000000,0.0175,0.0176,0.0175,0.0176,11066,0
+ORGNW.US,D,20251020,000000,0.0225,0.0259,0.0175,0.02,24592,0
+ORGNW.US,D,20251021,000000,0.0175,0.023,0.0175,0.0203,19203,0
+ORGNW.US,D,20251022,000000,0.023,0.023,0.0179,0.0181,37940,0
+ORGNW.US,D,20251023,000000,0.0181,0.025,0.0181,0.0201,58894,0
+ORGNW.US,D,20251024,000000,0.024,0.03,0.0198,0.0297,501222,0
+ORGNW.US,D,20251027,000000,0.049,0.049,0.0254,0.029,76961,0
+ORGNW.US,D,20251028,000000,0.021,0.025,0.021,0.022,27895,0
+ORGNW.US,D,20251029,000000,0.023,0.0289,0.0187,0.0221,89596,0
+ORGNW.US,D,20251030,000000,0.0213,0.0231,0.0191,0.0192,107888,0
+ORGNW.US,D,20251031,000000,0.0222,0.0227,0.0222,0.0227,14823,0
+ORGNW.US,D,20251103,000000,0.0211,0.029,0.0203,0.024751,64967,0
+ORGNW.US,D,20251104,000000,0.0207,0.0248,0.0184,0.0184,11118,0
+ORGNW.US,D,20251105,000000,0.0207,0.0207,0.0186,0.0187,15161,0
+ORGNW.US,D,20251106,000000,0.019651,0.0207,0.0186,0.0207,5400,0
+ORGNW.US,D,20251107,000000,0.02,0.02,0.0186,0.0187,12544,0
+ORGNW.US,D,20251110,000000,0.0184,0.026,0.0184,0.0192,47981,0
+ORGNW.US,D,20251111,000000,0.019,0.0249,0.0183,0.019,51306,0
+ORGNW.US,D,20251112,000000,0.0239,0.0239,0.0192,0.0194,8910,0
+ORGNW.US,D,20251113,000000,0.0239,0.0239,0.019,0.0203,16431,0
+ORGNW.US,D,20251114,000000,0.02,0.02,0.0111,0.015,268260,0
+ORGNW.US,D,20251117,000000,0.014,0.0146,0.0111,0.0146,13523,0
+ORGNW.US,D,20251118,000000,0.017,0.0189,0.017,0.0189,3750,0
+ORGNW.US,D,20251120,000000,0.0145,0.0146,0.013,0.013,41250,0
+ORGNW.US,D,20251121,000000,0.0111,0.0131,0.011,0.0131,131711,0
+ORGNW.US,D,20251124,000000,0.013,0.013,0.0124,0.0124,2750,0
+ORGNW.US,D,20251125,000000,0.012,0.012501,0.012,0.0125,4346,0
+ORGNW.US,D,20251126,000000,0.0122,0.0155,0.012,0.0127,28829,0
+ORGNW.US,D,20251128,000000,0.012,0.0145,0.0111,0.0112,157687,0
+ORGNW.US,D,20251201,000000,0.012,0.013101,0.012,0.012,144612,0
+ORGNW.US,D,20251202,000000,0.012,0.018,0.0115,0.0151,99528,0
+ORGNW.US,D,20251203,000000,0.0147,0.0147,0.0116,0.0122,4161,0
+ORGNW.US,D,20251204,000000,0.012,0.012,0.012,0.012,300,0
+ORGNW.US,D,20251205,000000,0.012,0.0121,0.012,0.01205,9036,0
+ORGNW.US,D,20251208,000000,0.0125,0.0126,0.0125,0.0126,25333,0
+ORGNW.US,D,20251209,000000,0.0125,0.0126,0.0115,0.0115,56195,0
+ORGNW.US,D,20251210,000000,0.0115,0.015,0.0115,0.0147,21533,0
+ORGNW.US,D,20251211,000000,0.0115,0.015,0.011,0.015,104494,0
+ORGNW.US,D,20251212,000000,0.0113,0.015899,0.011,0.0135,32890,0
+ORGNW.US,D,20251215,000000,0.0111,0.0134,0.01,0.01,67616,0
+ORGNW.US,D,20251216,000000,0.0104,0.0104,0.005,0.0059,179671,0
+ORGNW.US,D,20251217,000000,0.0084,0.0084,0.0066,0.0067,95142,0
+ORGNW.US,D,20251218,000000,0.01,0.0147,0.0066,0.0067,95106,0
+ORGNW.US,D,20251219,000000,0.0066,0.01,0.0066,0.007,56241,0
+ORGNW.US,D,20251222,000000,0.007,0.0082,0.007,0.0082,14180,0
+ORGNW.US,D,20251223,000000,0.007,0.007,0.0036,0.0048,940947,0
+ORGNW.US,D,20251224,000000,0.0045,0.0088,0.0045,0.0088,11295,0
+ORGNW.US,D,20251226,000000,0.0026,0.0087,0.0026,0.0055,106669,0
+ORGNW.US,D,20251229,000000,0.0078,0.0099,0.0055,0.0084,111697,0
+ORGNW.US,D,20251230,000000,0.0099,0.0109,0.0031,0.0057,397155,0
+ORGNW.US,D,20251231,000000,0.0037,0.0057,0.0036,0.0047,135468,0
+ORGNW.US,D,20260102,000000,0.0053,0.0053,0.0036,0.0045,44738,0
+ORGNW.US,D,20260105,000000,0.004,0.0059,0.0037,0.0059,94909,0
+ORGNW.US,D,20260106,000000,0.0055,0.0059,0.0037,0.0038,210586,0
+ORGNW.US,D,20260107,000000,0.004,0.0048,0.0037,0.0038,162109,0
+ORGNW.US,D,20260108,000000,0.0039,0.0049,0.0037,0.0046,57798,0
+ORGNW.US,D,20260109,000000,0.0037,0.0041,0.0037,0.0037,48847,0
+ORGNW.US,D,20260112,000000,0.004,0.004,0.0037,0.0037,13231,0
+ORGNW.US,D,20260113,000000,0.0037,0.004,0.0037,0.0037,64274,0
+ORGNW.US,D,20260114,000000,0.004,0.0041,0.0036,0.004,70386,0
+ORGNW.US,D,20260116,000000,0.004,0.0047,0.0036,0.0047,41091,0
+ORGNW.US,D,20260120,000000,0.0036,0.0036,0.0036,0.0036,5392,0
+ORGNW.US,D,20260121,000000,0.0048,0.0049,0.0037,0.0047,145511,0
+ORGNW.US,D,20260122,000000,0.0047,0.0047,0.0047,0.0047,993,0
+ORGNW.US,D,20260123,000000,0.0031,0.0049,0.0031,0.0049,12700,0
+ORGNW.US,D,20260126,000000,0.0031,0.004,0.0031,0.004,11861,0
+ORGNW.US,D,20260127,000000,0.0048,0.0048,0.0033,0.0034,12880,0
+ORGNW.US,D,20260128,000000,0.0034,0.006,0.0034,0.004,58685,0
+ORGNW.US,D,20260130,000000,0.0034,0.0035,0.0034,0.00341,19800,0
+ORGNW.US,D,20260202,000000,0.0034,0.0055,0.0031,0.0049,131676,0
+ORGNW.US,D,20260203,000000,0.0048,0.0049,0.0032,0.0049,47220,0
+ORGNW.US,D,20260204,000000,0.0033,0.0041,0.0033,0.0041,6800,0
+ORGNW.US,D,20260205,000000,0.0033,0.0036,0.0033,0.0036,11378,0
+ORGNW.US,D,20260206,000000,0.0036,0.0037,0.0035,0.00361,2770,0
+ORGNW.US,D,20260209,000000,0.0033,0.0033,0.0033,0.0033,100,0
+ORGNW.US,D,20260211,000000,0.0034,0.0035,0.0034,0.0035,3650,0
+ORGNW.US,D,20260213,000000,0.0034,0.0034,0.0032,0.0033,101240,0
+ORGNW.US,D,20260217,000000,0.0032,0.0037,0.0031,0.0036,118500,0
+ORGNW.US,D,20260218,000000,0.0031,0.0031,0.0031,0.0031,800,0
diff --git a/daily/us/nasdaq stocks/2/otga.us.txt b/daily/us/nasdaq stocks/2/otga.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13ee6929290610633f2f4965145683708d432ede
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/otga.us.txt	
@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OTGA.US,D,20251103,000000,10.07,10.07,10,10.03,231789,0
+OTGA.US,D,20251104,000000,10.04,10.04,10.01,10.03,131608,0
+OTGA.US,D,20251105,000000,10.04,10.111,10.036,10.05,80653,0
+OTGA.US,D,20251106,000000,10.1,10.1,10.07,10.09,85436,0
+OTGA.US,D,20251107,000000,10.07,10.07,10.055,10.06,60228,0
+OTGA.US,D,20251110,000000,10.06,10.065,10.04,10.065,349027,0
+OTGA.US,D,20251111,000000,10.07,10.07,10.06,10.06,73082,0
+OTGA.US,D,20251112,000000,10.04,10.07,10.04,10.05,171525,0
+OTGA.US,D,20251113,000000,10.05,10.06,10.045,10.05,20160,0
+OTGA.US,D,20251114,000000,10.05,10.05,10.0353,10.04,13875,0
+OTGA.US,D,20251117,000000,10.04,10.07,10.0386,10.04,19496,0
+OTGA.US,D,20251118,000000,10.0499,10.0499,10.02,10.02,47616,0
+OTGA.US,D,20251119,000000,10.05,10.05,10.02,10.04,2312,0
+OTGA.US,D,20251120,000000,10.03,10.05,9.9723,10.02,130081,0
+OTGA.US,D,20251121,000000,10.08,10.08,10.02,10.03,72983,0
+OTGA.US,D,20251124,000000,10.05,10.05,10.025,10.045,38488,0
+OTGA.US,D,20251125,000000,10.05,10.05,10.05,10.05,483,0
+OTGA.US,D,20251126,000000,10.05,10.05,10.03,10.04,5293,0
+OTGA.US,D,20251128,000000,10.05,10.05,10.05,10.05,356,0
+OTGA.US,D,20251201,000000,10.06,10.06,10.03,10.035,51968,0
+OTGA.US,D,20251202,000000,10.05,10.05,10.005,10.02,72262,0
+OTGA.US,D,20251203,000000,10.0414,10.05,10.01,10.015,39176,0
+OTGA.US,D,20251204,000000,10.05,10.05,10.01,10.015,47434,0
+OTGA.US,D,20251205,000000,10.02,10.02,9.985,10.015,96212,0
+OTGA.US,D,20251208,000000,10.0189,10.04,9.985,10.01,25002,0
+OTGA.US,D,20251209,000000,10.02,10.04,10.0109,10.0201,115901,0
+OTGA.US,D,20251210,000000,10.0301,10.06,10.02,10.0258,13365,0
+OTGA.US,D,20251211,000000,10.03,10.121,9.9946,10,36610,0
+OTGA.US,D,20251212,000000,10.0101,10.1117,10,10,50456,0
+OTGA.US,D,20251215,000000,10.0201,10.1163,10,10,36987,0
+OTGA.US,D,20251216,000000,10.0099,10.02,9.99,10,48036,0
+OTGA.US,D,20251217,000000,10.02,10.02,10,10.007,2625,0
+OTGA.US,D,20251218,000000,10.015,10.015,10,10.005,6702,0
+OTGA.US,D,20251219,000000,10.01,10.01,9.9956,10.01,39806,0
+OTGA.US,D,20251222,000000,10,10.005,9.99,9.99,107510,0
+OTGA.US,D,20251223,000000,9.9907,10,9.99,9.99,24839,0
+OTGA.US,D,20251226,000000,9.99,9.99,9.99,9.99,503,0
+OTGA.US,D,20251229,000000,10,10,9.99,9.995,649,0
+OTGA.US,D,20251230,000000,9.995,10,9.99,10,2778,0
+OTGA.US,D,20251231,000000,10,10.005,9.995,10,92188,0
+OTGA.US,D,20260102,000000,9.99,10.005,9.99,10.005,56330,0
+OTGA.US,D,20260105,000000,10,10.005,10,10,122342,0
+OTGA.US,D,20260106,000000,9.99,10.0501,9.98,10.05,218069,0
+OTGA.US,D,20260107,000000,10.02,10.075,10.02,10.05,123174,0
+OTGA.US,D,20260108,000000,10.05,10.06,10.05,10.05,207843,0
+OTGA.US,D,20260109,000000,10.03,10.05,10.03,10.05,436,0
+OTGA.US,D,20260112,000000,10.02,10.1,10.02,10.05,2713,0
+OTGA.US,D,20260113,000000,10.05,10.05,10.05,10.05,102,0
+OTGA.US,D,20260114,000000,10.06,10.06,10.05,10.05,75271,0
+OTGA.US,D,20260115,000000,10.05,10.05,10.04,10.04,8565,0
+OTGA.US,D,20260116,000000,10.03,10.04,10.03,10.04,900,0
+OTGA.US,D,20260120,000000,10.03,10.08,10.03,10.04,724,0
+OTGA.US,D,20260121,000000,10.03,10.075,10.03,10.04,911,0
+OTGA.US,D,20260122,000000,10.03,10.06,10.03,10.06,1183,0
+OTGA.US,D,20260123,000000,10.05,10.07,10.05,10.05,103553,0
+OTGA.US,D,20260126,000000,10.05,10.08,10.05,10.06,100607,0
+OTGA.US,D,20260127,000000,10.07,10.08,10.06,10.07,202734,0
+OTGA.US,D,20260128,000000,10.075,10.08,10.065,10.07,20413,0
+OTGA.US,D,20260129,000000,10.07,10.08,10.06,10.08,2352,0
+OTGA.US,D,20260130,000000,10.07,10.1,10.06,10.08,1833,0
+OTGA.US,D,20260202,000000,10.08,10.08,10.07,10.075,79485,0
+OTGA.US,D,20260203,000000,10.07,10.071,10.065,10.07,65232,0
+OTGA.US,D,20260205,000000,10.07,10.07,10.07,10.07,30000,0
+OTGA.US,D,20260206,000000,10.06,10.08,10.06,10.06,8331,0
+OTGA.US,D,20260209,000000,10.07,10.07,10.06,10.06,3354,0
+OTGA.US,D,20260210,000000,10.07,10.08,10.06,10.065,1442,0
+OTGA.US,D,20260211,000000,10.06,10.07,10.06,10.06,53683,0
+OTGA.US,D,20260212,000000,10.06,10.1,10.05,10.05,11550,0
+OTGA.US,D,20260213,000000,10.05,10.05,10.03,10.03,25761,0
+OTGA.US,D,20260217,000000,10.04,10.0417,10.04,10.04,3494,0
+OTGA.US,D,20260218,000000,10.06,10.06,10.04,10.06,313009,0
diff --git a/daily/us/nasdaq stocks/2/paacu.us.txt b/daily/us/nasdaq stocks/2/paacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c5ca950a2f697f510f97127df6335087964a9ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/paacu.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAACU.US,D,20260212,000000,10,10,9.97,9.99,4092732,0
+PAACU.US,D,20260213,000000,9.985,10,9.98,9.98,536648,0
+PAACU.US,D,20260217,000000,9.98,9.99,9.95,9.96,247915,0
+PAACU.US,D,20260218,000000,9.965,9.98,9.95,9.965,203904,0
diff --git a/daily/us/nasdaq stocks/2/park.us.txt b/daily/us/nasdaq stocks/2/park.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d863c25062e3ef317f00404e211a87635ed23e66
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/park.us.txt	
@@ -0,0 +1,53 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PARK.US,D,20251203,000000,13,13.44,9.53,10.25,481900,0
+PARK.US,D,20251204,000000,10.35,12.125,10.35,11.54,68800,0
+PARK.US,D,20251205,000000,12.31,13.6,11.39,13.3,82000,0
+PARK.US,D,20251208,000000,13.01,13.71,12.75,13.22,40900,0
+PARK.US,D,20251209,000000,13.62,16.26,13.13,15.77,98876,0
+PARK.US,D,20251210,000000,16.22,17.84,13.65,14.19,180069,0
+PARK.US,D,20251211,000000,13.96,14.6528,13.9,14.06,55430,0
+PARK.US,D,20251212,000000,13.9,14.75,13.9,14.02,31657,0
+PARK.US,D,20251215,000000,14.84,14.84,13.9,14.39,55499,0
+PARK.US,D,20251216,000000,14.37,14.55,13.44,13.44,59042,0
+PARK.US,D,20251217,000000,13.66,14.3,13.6,13.88,31271,0
+PARK.US,D,20251218,000000,14,14.01,13.375,13.74,22768,0
+PARK.US,D,20251219,000000,13.77,14.1,13.4,14.1,43528,0
+PARK.US,D,20251222,000000,13.82,15.5,13.5201,13.53,98139,0
+PARK.US,D,20251223,000000,13.5,13.5,12.85,13.03,31901,0
+PARK.US,D,20251224,000000,13.36,14.1524,13.1201,13.92,140818,0
+PARK.US,D,20251226,000000,13.99,15.32,13.88,14.68,101154,0
+PARK.US,D,20251229,000000,14.7,16.28,14.475,15.99,88767,0
+PARK.US,D,20251230,000000,15.24,15.42,12.29,12.41,52043,0
+PARK.US,D,20251231,000000,12.32,14.8,12.32,14.76,37235,0
+PARK.US,D,20260102,000000,15,15.17,13.6935,14.8,43382,0
+PARK.US,D,20260105,000000,15,15.5,14.8195,15.25,25078,0
+PARK.US,D,20260106,000000,15.37,15.79,14,14.39,38054,0
+PARK.US,D,20260107,000000,14.46,15.73,13.08,14.16,107161,0
+PARK.US,D,20260108,000000,14,14.755,14,14.31,30810,0
+PARK.US,D,20260109,000000,14.83,15,14.15,14.53,36961,0
+PARK.US,D,20260112,000000,14.85,15.62,14.67,15.03,29075,0
+PARK.US,D,20260113,000000,15.03,15.72,14.185,15.45,102006,0
+PARK.US,D,20260114,000000,15.5,17.53,14.67,16.4,63192,0
+PARK.US,D,20260115,000000,16.4,16.4,14.7658,15.3,37573,0
+PARK.US,D,20260116,000000,14.83,15.608,14.65,15.13,30873,0
+PARK.US,D,20260120,000000,14.64,15.92,14.64,15.6,26541,0
+PARK.US,D,20260121,000000,16.01,19,15.58,18.49,50462,0
+PARK.US,D,20260122,000000,18.7,19.92,18,19.36,46628,0
+PARK.US,D,20260123,000000,19.55,20.2,18.95,19.4,25441,0
+PARK.US,D,20260126,000000,19.45,19.78,18.675,19.47,12347,0
+PARK.US,D,20260127,000000,18.8548,21.595,18.78,19.37,87621,0
+PARK.US,D,20260128,000000,19.41,19.41,16.2,16.84,38746,0
+PARK.US,D,20260129,000000,16.77,18.55,16.5,17.3,57967,0
+PARK.US,D,20260130,000000,18.2001,18.6212,16.25,16.31,67446,0
+PARK.US,D,20260202,000000,16.76,17.3,16.76,17.26,21462,0
+PARK.US,D,20260203,000000,17.3608,17.5,15.0201,15.1,96112,0
+PARK.US,D,20260204,000000,15.2,15.6,14.41,15.12,55003,0
+PARK.US,D,20260205,000000,15.1,16.225,14.8,15.73,72650,0
+PARK.US,D,20260206,000000,17,17.43,15.385,17.2,117290,0
+PARK.US,D,20260209,000000,16.78,18.455,16.71,17.64,73224,0
+PARK.US,D,20260210,000000,17.685,19.75,17.52,18.98,44281,0
+PARK.US,D,20260211,000000,19.19,20,18.7,19.25,33582,0
+PARK.US,D,20260212,000000,19.16,19.33,17.585,18.38,16500,0
+PARK.US,D,20260213,000000,18.5725,19.5,18.5725,19.16,11704,0
+PARK.US,D,20260217,000000,19.51,19.7,18.87,19.17,9613,0
+PARK.US,D,20260218,000000,19.88,21,18.66,18.66,90070,0
diff --git a/daily/us/nasdaq stocks/2/pasg.us.txt b/daily/us/nasdaq stocks/2/pasg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16231a850029fd184667945db1d011ff9b48ffe7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pasg.us.txt	
@@ -0,0 +1,1502 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PASG.US,D,20200228,000000,445.4,460,403.2,444,248048.1,0
+PASG.US,D,20200302,000000,457,465,430,430,33341,0
+PASG.US,D,20200303,000000,430,445,393.2,400,37797.450000000004,0
+PASG.US,D,20200304,000000,406.4,428.994,390.2,412,21986.2,0
+PASG.US,D,20200305,000000,408.4,408.4,384.2,395,28338.7,0
+PASG.US,D,20200306,000000,390,405.2,387.2,404,17108.350000000002,0
+PASG.US,D,20200309,000000,390.4,390.4,365,366,33652.700000000004,0
+PASG.US,D,20200310,000000,372,395.4,368.2,383,12017.1,0
+PASG.US,D,20200311,000000,379.4,382,370,377.2,10099,0
+PASG.US,D,20200312,000000,369,370,327.2,335.8,14144.7,0
+PASG.US,D,20200313,000000,339.8,348.6,271.6,310.4,28748.4,0
+PASG.US,D,20200316,000000,297,297,188,205.4,12862.300000000001,0
+PASG.US,D,20200317,000000,210,240,205.4,210.2,12859.050000000001,0
+PASG.US,D,20200318,000000,206.2,206.2,161.8,177.2,11845,0
+PASG.US,D,20200319,000000,178,190.08,170,178.4,8053.200000000001,0
+PASG.US,D,20200320,000000,196.8,276.8,178.6,195.8,20958.600000000002,0
+PASG.US,D,20200323,000000,196.2,250,196.2,241.2,3932.7000000000003,0
+PASG.US,D,20200324,000000,270,340,260.8,280.4,20299.65,0
+PASG.US,D,20200325,000000,282.8,319.8,282.8,294.8,8057.05,0
+PASG.US,D,20200326,000000,298.8,313,262.6,272.6,12067.550000000001,0
+PASG.US,D,20200327,000000,272.6,275.6,242.4,250.6,3827.8,0
+PASG.US,D,20200330,000000,253.8,320,242,314.4,19290.850000000002,0
+PASG.US,D,20200331,000000,315,331.998,287.5,315,5011.55,0
+PASG.US,D,20200401,000000,302.4,311,288,298,2341.7000000000003,0
+PASG.US,D,20200402,000000,292.6,308.4,286.4,303.6,4863.1,0
+PASG.US,D,20200403,000000,299.4,320,291.8,291.8,7268.450000000001,0
+PASG.US,D,20200406,000000,304,325.996,300,319,5928.3,0
+PASG.US,D,20200407,000000,322,342.398,298.2,325.4,4153.75,0
+PASG.US,D,20200408,000000,324,338.8,318.2,330,1755.0500000000002,0
+PASG.US,D,20200409,000000,331,351.8,328.7,341.6,905,0
+PASG.US,D,20200413,000000,343.6,399,343.6,376,1879.75,0
+PASG.US,D,20200414,000000,380,398.8,380,383.8,4024.8,0
+PASG.US,D,20200415,000000,383.2,404.78,363,389,4325.85,0
+PASG.US,D,20200416,000000,390,417.6,380.1,402.2,12164,0
+PASG.US,D,20200417,000000,403.2,430,388,407,6308.75,0
+PASG.US,D,20200420,000000,396,426,388.2,416.6,5667.85,0
+PASG.US,D,20200421,000000,420,420,351.91,385.6,5858.1,0
+PASG.US,D,20200422,000000,391.6,407.6,380.012,387,1520.8000000000002,0
+PASG.US,D,20200423,000000,385,399.998,342.4,370,5107.700000000001,0
+PASG.US,D,20200424,000000,368.4,389.6,365.2,377,4247.7,0
+PASG.US,D,20200427,000000,384.2,389.398,360.6,369,2241.9500000000003,0
+PASG.US,D,20200428,000000,374.2,384.686,360,366.8,1375.5500000000002,0
+PASG.US,D,20200429,000000,375.6,381.8,362,366.8,5371.150000000001,0
+PASG.US,D,20200430,000000,365.8,366.8,321,331,2246.55,0
+PASG.US,D,20200501,000000,324,360,320.846,357.8,1092,0
+PASG.US,D,20200504,000000,356.2,381.4,346,371,16457.25,0
+PASG.US,D,20200505,000000,374.646,396,362.368,380,9827.9,0
+PASG.US,D,20200506,000000,380,390,377.4,381,11065,0
+PASG.US,D,20200507,000000,390,413.6,369.4,378.2,7129.450000000001,0
+PASG.US,D,20200508,000000,383.8,423.56,379,406.4,11224.650000000001,0
+PASG.US,D,20200511,000000,404.6,435,375.2,410.8,12057.5,0
+PASG.US,D,20200512,000000,409.6,460,409.5,424.2,14005,0
+PASG.US,D,20200513,000000,419.6,447.8,419.6,435,15672.400000000001,0
+PASG.US,D,20200514,000000,434,454.67,396.4,443,5077.400000000001,0
+PASG.US,D,20200515,000000,446.6,452.5,416.4,426.4,2493.25,0
+PASG.US,D,20200518,000000,437.6,450.6,416.2,427.8,3617.2000000000003,0
+PASG.US,D,20200519,000000,430.6,449.2,412,419.6,5554.6,0
+PASG.US,D,20200520,000000,426.1,449.8,426.1,446,7306.5,0
+PASG.US,D,20200521,000000,449.8,488,449,480.8,6614.400000000001,0
+PASG.US,D,20200522,000000,483.6,510.4,462.4,493.4,12033.150000000001,0
+PASG.US,D,20200526,000000,502.8,520,485,491,5946.700000000001,0
+PASG.US,D,20200527,000000,499.6,499.6,453.3,458,7632.700000000001,0
+PASG.US,D,20200528,000000,463.8,486.4,459.8,460,2932.8500000000004,0
+PASG.US,D,20200529,000000,462.8,462.8,420.8,440.6,11464.650000000001,0
+PASG.US,D,20200601,000000,437.8,470.8,437.8,438.4,5945.650000000001,0
+PASG.US,D,20200602,000000,449,500.6,446.6,478.8,15270.35,0
+PASG.US,D,20200603,000000,487,499,483.1,488.2,12462.050000000001,0
+PASG.US,D,20200604,000000,492.8,526.5,485.2,515,13782.5,0
+PASG.US,D,20200605,000000,517.6,517.6,460.6,466.2,5741.55,0
+PASG.US,D,20200608,000000,472.4,501,471.2,479,4903.6,0
+PASG.US,D,20200609,000000,476.8,505.4,476.2,497.4,5298.450000000001,0
+PASG.US,D,20200610,000000,499.6,526.6,482.6,500,6902.5,0
+PASG.US,D,20200611,000000,497,497,447,461.8,5629.05,0
+PASG.US,D,20200612,000000,473,515,473,492.2,12121.6,0
+PASG.US,D,20200615,000000,489.6,554.8,465.2,540,14869.7,0
+PASG.US,D,20200616,000000,543.2,564.5,543.2,560,8500.35,0
+PASG.US,D,20200617,000000,562,610.6,552.4,577,10616.95,0
+PASG.US,D,20200618,000000,578,623.6,570.8,606,13305.400000000001,0
+PASG.US,D,20200619,000000,610.8,694.4,610.8,674.4,44644.9,0
+PASG.US,D,20200622,000000,674.8,720,657.8,717,9727.5,0
+PASG.US,D,20200623,000000,721,754.6,685.8,721.4,15424.7,0
+PASG.US,D,20200624,000000,730,764.6,670.2,674,10703.400000000001,0
+PASG.US,D,20200625,000000,642.2,751.8,566.9,701.2,27644.600000000002,0
+PASG.US,D,20200626,000000,703,719,543.2,568.2,104652.95000000001,0
+PASG.US,D,20200629,000000,554,589.4,503,555,15299.2,0
+PASG.US,D,20200630,000000,552.8,555.4,528.1,546.6,11352.35,0
+PASG.US,D,20200701,000000,547.4,565.8,513,521.6,5658.650000000001,0
+PASG.US,D,20200702,000000,526.8,552.588,511.6,523,3459.1000000000004,0
+PASG.US,D,20200706,000000,533.2,533.8,501.2,506,7316.700000000001,0
+PASG.US,D,20200707,000000,500.2,510.4,480.4,491.8,6370.8,0
+PASG.US,D,20200708,000000,493.8,519.8,473.9,489,5625.700000000001,0
+PASG.US,D,20200709,000000,490.6,504.4,462.8,473.4,10569.7,0
+PASG.US,D,20200710,000000,474.4,487.8,445.3,452.2,6546.950000000001,0
+PASG.US,D,20200713,000000,461.4,482.8,446.2,454,8856.550000000001,0
+PASG.US,D,20200714,000000,455,472,429.2,445.2,8094.75,0
+PASG.US,D,20200715,000000,453.8,469.8,441.1,452.6,4700.3,0
+PASG.US,D,20200716,000000,452.4,463.4,418,424.4,4316.7,0
+PASG.US,D,20200717,000000,421.4,427,410,418.4,4873.8,0
+PASG.US,D,20200720,000000,412.8,442,395.2,395.6,11571.6,0
+PASG.US,D,20200721,000000,402.6,404,365.6,385.8,16841.45,0
+PASG.US,D,20200722,000000,374.2,404.4,370.21,392,5466.55,0
+PASG.US,D,20200723,000000,391.8,397,369.7,382.4,3760,0
+PASG.US,D,20200724,000000,378.6,378.6,338.6,339.8,6932.55,0
+PASG.US,D,20200727,000000,346.6,393.8,341.6,379,6765.85,0
+PASG.US,D,20200728,000000,383.6,383.6,353.22,373.6,5785.200000000001,0
+PASG.US,D,20200729,000000,372.2,381.4,347.2,361.6,8511.75,0
+PASG.US,D,20200730,000000,344.6,356.2,328.2,332,10329.95,0
+PASG.US,D,20200731,000000,334.2,337,305.4,312.8,8354,0
+PASG.US,D,20200803,000000,315.6,326.8,293,317.4,18794.100000000002,0
+PASG.US,D,20200804,000000,320,330,302.8,312.4,7824.8,0
+PASG.US,D,20200805,000000,312.4,321.2,298.2,301.6,7938.05,0
+PASG.US,D,20200806,000000,304.4,304.4,287.6,303.2,8922.6,0
+PASG.US,D,20200807,000000,302.8,347.598,302,342.6,11192.150000000001,0
+PASG.US,D,20200810,000000,347,359,307.4,329.8,7349.6,0
+PASG.US,D,20200811,000000,330.2,337.2,315.8,318.6,4268.6,0
+PASG.US,D,20200812,000000,321.4,321.4,293,295.4,6017.05,0
+PASG.US,D,20200813,000000,294.2,310,288.9,307.4,6799.1,0
+PASG.US,D,20200814,000000,281.8,299,281.6,284.6,9056.45,0
+PASG.US,D,20200817,000000,288.2,300.9,280.2,300,11985.900000000001,0
+PASG.US,D,20200818,000000,304.2,304.8,285,287.8,3635.65,0
+PASG.US,D,20200819,000000,285.6,285.8,273.2,274,10740.95,0
+PASG.US,D,20200820,000000,270,294,270,290.8,4325.7,0
+PASG.US,D,20200821,000000,289,297.2,280.4,295.7,5285.150000000001,0
+PASG.US,D,20200824,000000,299.8,299.9,280,289.8,5990.25,0
+PASG.US,D,20200825,000000,291.4,321,289.2,319.6,8383.6,0
+PASG.US,D,20200826,000000,322,338,306.2,308,7001.85,0
+PASG.US,D,20200827,000000,308,309.14,285,287.4,10916.35,0
+PASG.US,D,20200828,000000,288.6,339.6,279,320.4,64274.5,0
+PASG.US,D,20200831,000000,344.8,349.6,326.2,331.2,30748.2,0
+PASG.US,D,20200901,000000,346.6,351.8,320,327.4,19431.350000000002,0
+PASG.US,D,20200902,000000,337.4,337.4,311,318.2,11033.7,0
+PASG.US,D,20200903,000000,318.4,319.2,293,303.6,13302.45,0
+PASG.US,D,20200904,000000,305.4,313.8,282,298.4,9543.6,0
+PASG.US,D,20200908,000000,304.2,332.6,291,319.2,9465.95,0
+PASG.US,D,20200909,000000,322.8,335.8,319.6,320,6092.150000000001,0
+PASG.US,D,20200910,000000,323.8,331.1,308.6,314.2,8379.15,0
+PASG.US,D,20200911,000000,314.8,324.4,302.2,309,4449.6,0
+PASG.US,D,20200914,000000,319.4,337,315,334.2,5199.5,0
+PASG.US,D,20200915,000000,337.6,352.1,331.4,341.6,5970.150000000001,0
+PASG.US,D,20200916,000000,341,355.6,337.7,342.8,8140.85,0
+PASG.US,D,20200917,000000,338.2,344.6,330.4,331.8,7274.200000000001,0
+PASG.US,D,20200918,000000,335.8,341.4,315.002,316.2,16908.15,0
+PASG.US,D,20200921,000000,315.2,317.4,291,293.8,10857.85,0
+PASG.US,D,20200922,000000,293,309.3,280.4,284.8,12171.400000000001,0
+PASG.US,D,20200923,000000,283.2,295,242,247.9,18739.8,0
+PASG.US,D,20200924,000000,246.8,264.7,242.2,250.4,10594.85,0
+PASG.US,D,20200925,000000,249.8,267.8,248.7,266.8,9776.1,0
+PASG.US,D,20200928,000000,275,275.4,256.4,257.6,9265.5,0
+PASG.US,D,20200929,000000,268,270.998,252.7,261.2,8289.2,0
+PASG.US,D,20200930,000000,261.4,273.2,261.2,262.2,4277.95,0
+PASG.US,D,20201001,000000,265.6,299.8,263,287.4,14771.7,0
+PASG.US,D,20201002,000000,283.2,291.4,271.8,285.6,9737.4,0
+PASG.US,D,20201005,000000,287.6,300.4,287.6,300,13291.550000000001,0
+PASG.US,D,20201006,000000,303.6,308.2,288.6,292.6,6595.3,0
+PASG.US,D,20201007,000000,294.4,296.5,286.8,291.2,5094.35,0
+PASG.US,D,20201008,000000,296,310,293.2,304.8,10539.5,0
+PASG.US,D,20201009,000000,306.8,308.4,292.334,305.6,3414.9,0
+PASG.US,D,20201012,000000,307.8,322,300.6,318.2,4941.85,0
+PASG.US,D,20201013,000000,313.2,345.2,311.4,335.4,34753.65,0
+PASG.US,D,20201014,000000,340.6,353.2,336.4,347.4,6979.450000000001,0
+PASG.US,D,20201015,000000,347.2,368.2,336.4,367.6,7355.700000000001,0
+PASG.US,D,20201016,000000,366.1,382.8,354.402,355.8,9513.65,0
+PASG.US,D,20201019,000000,358.8,367,350.602,352.8,3450.4500000000003,0
+PASG.US,D,20201020,000000,355.2,355.2,312.6,335.8,7464.75,0
+PASG.US,D,20201021,000000,339.8,372,339.2,353.4,5608.700000000001,0
+PASG.US,D,20201022,000000,351.4,355.9,331,342.2,5539.3,0
+PASG.US,D,20201023,000000,345.2,348.4,330.4,341.2,5789.5,0
+PASG.US,D,20201026,000000,332,343.8,331,338.2,6147.6,0
+PASG.US,D,20201027,000000,338.8,348,331.6,338.4,3929.65,0
+PASG.US,D,20201028,000000,332.2,345.6,330.2,340.8,4566.45,0
+PASG.US,D,20201029,000000,339.2,341.4,330.6,340.2,9426.15,0
+PASG.US,D,20201030,000000,341,347.4,330,336.2,8754.2,0
+PASG.US,D,20201102,000000,337,346.6,328.8,340.2,7517.8,0
+PASG.US,D,20201103,000000,343.8,345,317.4,328.8,7802.650000000001,0
+PASG.US,D,20201104,000000,331,351.2,330.6,340,6375,0
+PASG.US,D,20201105,000000,343.2,343.2,326.118,338.2,5508.950000000001,0
+PASG.US,D,20201106,000000,338.6,341.4,331,338.8,4062.05,0
+PASG.US,D,20201109,000000,349.6,349.6,327,336.4,9400.85,0
+PASG.US,D,20201110,000000,342.8,342.8,317.2,339.2,7819.75,0
+PASG.US,D,20201111,000000,340,353,331.8,337.8,8026.650000000001,0
+PASG.US,D,20201112,000000,342,342,326.4,333.4,7557.950000000001,0
+PASG.US,D,20201113,000000,337.6,340,330.2,335.2,9268.25,0
+PASG.US,D,20201116,000000,337,341,330,334.4,6194.5,0
+PASG.US,D,20201117,000000,332.8,336,327.2,329.4,5177.150000000001,0
+PASG.US,D,20201118,000000,331.4,336,322,323.2,6088.400000000001,0
+PASG.US,D,20201119,000000,322,330.8,322,330.2,3711.5,0
+PASG.US,D,20201120,000000,327.6,350,327.6,341,9188.300000000001,0
+PASG.US,D,20201123,000000,343,348.6,338.4,339.8,12781.800000000001,0
+PASG.US,D,20201124,000000,340.2,359.6,338.2,357.4,11797.25,0
+PASG.US,D,20201125,000000,357.6,381.9,357.6,374,8401.75,0
+PASG.US,D,20201127,000000,374.2,393.6,374.2,390.8,7634.450000000001,0
+PASG.US,D,20201130,000000,391.4,415.2,388,410.2,14843.35,0
+PASG.US,D,20201201,000000,414.8,445.6,411.8,440.4,14803.35,0
+PASG.US,D,20201202,000000,438.8,477.6,432.336,464.6,12222.95,0
+PASG.US,D,20201203,000000,467,483.2,463.546,479.8,7914.6,0
+PASG.US,D,20201204,000000,481,495.8,461.032,495.6,6637.400000000001,0
+PASG.US,D,20201207,000000,495.2,517.4,475.2,480.4,10178.400000000001,0
+PASG.US,D,20201208,000000,475,553.2,475,549.2,14318.150000000001,0
+PASG.US,D,20201209,000000,559.6,573.5,534.47,554.4,13468.400000000001,0
+PASG.US,D,20201210,000000,563.3,592.7,549.2,557,8515.2,0
+PASG.US,D,20201211,000000,540,560,520.2,549,9496.45,0
+PASG.US,D,20201214,000000,564.6,568.4,524.4,536.8,16395.55,0
+PASG.US,D,20201215,000000,542.6,549.3,525.4,537.2,15832.85,0
+PASG.US,D,20201216,000000,538.2,598,527.454,594.6,17125.45,0
+PASG.US,D,20201217,000000,595,597.4,550.2,558.8,17057,0
+PASG.US,D,20201218,000000,558.4,563.2,516,525.4,113196.6,0
+PASG.US,D,20201221,000000,517.4,518,472.4,484.2,16208.95,0
+PASG.US,D,20201222,000000,485.2,529.6,484,529,15301.400000000001,0
+PASG.US,D,20201223,000000,537.8,550,517,542.4,13953.45,0
+PASG.US,D,20201224,000000,544.4,546.606,525.2,528.6,3130.3,0
+PASG.US,D,20201228,000000,535.8,558.8,514,549.8,9502.6,0
+PASG.US,D,20201229,000000,554,554,514.2,531.2,8180.3,0
+PASG.US,D,20201230,000000,533,536.008,509.4,517.6,4746.6,0
+PASG.US,D,20201231,000000,517.4,518.188,500.6,511.4,5445.200000000001,0
+PASG.US,D,20210104,000000,523.4,582,493.4,562.4,20168.95,0
+PASG.US,D,20210105,000000,570.8,574.8,548,553.6,10059.050000000001,0
+PASG.US,D,20210106,000000,562.4,562.6,536.8,552,9335.85,0
+PASG.US,D,20210107,000000,561.4,572.8,546.6,561.4,6562.8,0
+PASG.US,D,20210108,000000,565.8,573.4,534.6,548.4,6716.85,0
+PASG.US,D,20210111,000000,549,569.398,521,530.4,6558.25,0
+PASG.US,D,20210112,000000,530.4,550.6,527,534.6,4865.05,0
+PASG.US,D,20210113,000000,531.4,570,511,557.2,13690.300000000001,0
+PASG.US,D,20210114,000000,574.4,617.4,573.2,596.6,18187.8,0
+PASG.US,D,20210115,000000,598.2,599,553.4,564.8,9324.95,0
+PASG.US,D,20210119,000000,576.2,585.4,553,581,7759.1,0
+PASG.US,D,20210120,000000,565.6,602.8,540.9,546.2,25891.5,0
+PASG.US,D,20210121,000000,542.2,543.6,454.6,456.4,30995.600000000002,0
+PASG.US,D,20210122,000000,413.8,417.8,382.6,396.2,207032.95,0
+PASG.US,D,20210125,000000,421.8,439.6,400,418.4,90203.40000000001,0
+PASG.US,D,20210126,000000,418,442.2,405.4,421.8,42071.700000000004,0
+PASG.US,D,20210127,000000,410,436.308,387.1,392.8,39058.3,0
+PASG.US,D,20210128,000000,401,414,374,397.4,36788.25,0
+PASG.US,D,20210129,000000,397.4,407.78,365.1,373.2,26440.100000000002,0
+PASG.US,D,20210201,000000,384.2,392.998,376.4,386.8,27230.95,0
+PASG.US,D,20210202,000000,387.2,428.6,384,415.8,31136.4,0
+PASG.US,D,20210203,000000,416.8,426.5,405,412,16107.150000000001,0
+PASG.US,D,20210204,000000,423,439.2,407.7,437.4,21063.5,0
+PASG.US,D,20210205,000000,440,441,416,431.6,18173.4,0
+PASG.US,D,20210208,000000,435.8,465,408,414.2,55036.200000000004,0
+PASG.US,D,20210209,000000,420,421.4,396,401.4,13164.5,0
+PASG.US,D,20210210,000000,408,419.8,396.4,396.4,16446.75,0
+PASG.US,D,20210211,000000,397.4,431.6,393,427.6,24154.25,0
+PASG.US,D,20210212,000000,423.2,442.1,417.956,424.2,18789.600000000002,0
+PASG.US,D,20210216,000000,423.6,442,423.2,437,26245.550000000003,0
+PASG.US,D,20210217,000000,443.4,464,427.8,445.4,33494.700000000004,0
+PASG.US,D,20210218,000000,437.6,446.6,420,429.2,9448.050000000001,0
+PASG.US,D,20210219,000000,429,437.2,401.6,406,17313.05,0
+PASG.US,D,20210222,000000,403.2,412.4,391.8,394.6,14648.150000000001,0
+PASG.US,D,20210223,000000,388.8,389,358,362.6,18341.350000000002,0
+PASG.US,D,20210224,000000,366.6,386.4,361.6,377,9508.5,0
+PASG.US,D,20210225,000000,375.2,379.8,346.85,352.2,12697,0
+PASG.US,D,20210226,000000,362.6,366.8,338.2,360.4,14611.5,0
+PASG.US,D,20210301,000000,366.2,391.6,366.2,390.4,13838.800000000001,0
+PASG.US,D,20210302,000000,388.4,398.8,380,391.8,13937.300000000001,0
+PASG.US,D,20210303,000000,391.8,416.4,372.4,399.2,16342.25,0
+PASG.US,D,20210304,000000,433.2,438,376,388.6,20424.45,0
+PASG.US,D,20210305,000000,387,398.2,350,396.6,18700,0
+PASG.US,D,20210308,000000,419.8,426.998,385.2,389.2,16683.850000000002,0
+PASG.US,D,20210309,000000,391,419.6,391,415.4,16705.8,0
+PASG.US,D,20210310,000000,410.2,424,407.042,412.8,10721.2,0
+PASG.US,D,20210311,000000,417.4,428.5,414.4,426.2,9303,0
+PASG.US,D,20210312,000000,422.2,429.5,405.388,427.2,13171.150000000001,0
+PASG.US,D,20210315,000000,431.074,442.4,411.8,414.4,13117.5,0
+PASG.US,D,20210316,000000,414.4,416,395.7,406.4,8279.800000000001,0
+PASG.US,D,20210317,000000,398.6,416,393.4,413,9036.45,0
+PASG.US,D,20210318,000000,407.4,409.6,380.8,380.8,12475.35,0
+PASG.US,D,20210319,000000,391,393.6,370.3,382.6,128471.25,0
+PASG.US,D,20210322,000000,376,399.71,371,377,12796.35,0
+PASG.US,D,20210323,000000,373.8,381.8,357.5,359.6,12299.45,0
+PASG.US,D,20210324,000000,360.2,374.85,326.4,326.6,18360.55,0
+PASG.US,D,20210325,000000,324,344.2,318,343.2,16190.050000000001,0
+PASG.US,D,20210326,000000,345,346.4,327.4,337.4,10501.95,0
+PASG.US,D,20210329,000000,334.4,340.6,316.2,324.8,12777.1,0
+PASG.US,D,20210330,000000,329.2,337,315.4,335,8166.8,0
+PASG.US,D,20210331,000000,337.4,355.1,336.4,349.6,12039.75,0
+PASG.US,D,20210401,000000,356.2,361.6,337.8,339.4,14257.300000000001,0
+PASG.US,D,20210405,000000,348.4,363.8,338.98,361.6,14627.900000000001,0
+PASG.US,D,20210406,000000,357.8,369.2,349.2,349.6,15692.300000000001,0
+PASG.US,D,20210407,000000,349.7,368.8,342.602,357.2,13088,0
+PASG.US,D,20210408,000000,358.8,360.4,339,341.2,17667.45,0
+PASG.US,D,20210409,000000,342.2,342.2,319.2,326.8,14495.45,0
+PASG.US,D,20210412,000000,327,334.9,313.4,319.8,34482.15,0
+PASG.US,D,20210413,000000,325.3,328.2,310.7,315.2,17475.05,0
+PASG.US,D,20210414,000000,318.4,341.6,316,332.6,15748.800000000001,0
+PASG.US,D,20210415,000000,332.8,346.4,330.4,344,10035.75,0
+PASG.US,D,20210416,000000,343.6,350.2,311,317.6,15601.550000000001,0
+PASG.US,D,20210419,000000,317,324.42,314,321.4,12257.650000000001,0
+PASG.US,D,20210420,000000,318,335.6,316.1,331.8,6530.650000000001,0
+PASG.US,D,20210421,000000,329.8,346.2,325.8,345.8,9837.650000000001,0
+PASG.US,D,20210422,000000,345,363,335.7,353.2,12518.75,0
+PASG.US,D,20210423,000000,352.4,357.2,337,338.4,7533.85,0
+PASG.US,D,20210426,000000,338.8,362.8,338.8,360.4,12723.25,0
+PASG.US,D,20210427,000000,360.4,367.6,352,360.4,27216.45,0
+PASG.US,D,20210428,000000,357.6,384.6,356.4,382.2,7261.1,0
+PASG.US,D,20210429,000000,385,396.8,374.4,389,8800.7,0
+PASG.US,D,20210430,000000,373.5,388.4,371.5,375.2,9197.4,0
+PASG.US,D,20210503,000000,376.2,382.2,365.1,376,7733.400000000001,0
+PASG.US,D,20210504,000000,370,374.4,353.4,363,9627.95,0
+PASG.US,D,20210505,000000,362.4,367.6,342.8,346.6,12485.7,0
+PASG.US,D,20210506,000000,349,354.4,324.2,331.2,19900.050000000003,0
+PASG.US,D,20210507,000000,333.2,357.8,333.2,345.8,13309.6,0
+PASG.US,D,20210510,000000,342.8,342.8,322.2,323.8,18035.95,0
+PASG.US,D,20210511,000000,320.6,344.8,318.6,341.6,23248.300000000003,0
+PASG.US,D,20210512,000000,334.6,352.4,322.4,333.8,9838.150000000001,0
+PASG.US,D,20210513,000000,338,345.6,313.6,315.8,12367.900000000001,0
+PASG.US,D,20210514,000000,316.2,325.6,304.1,310,17095.9,0
+PASG.US,D,20210517,000000,309.8,317.654,295.2,296.4,19881.25,0
+PASG.US,D,20210518,000000,299.2,325,296.4,319,14180,0
+PASG.US,D,20210519,000000,301.4,309.6,258,262,36044.05,0
+PASG.US,D,20210520,000000,266.8,269,246.402,254.2,53493.15,0
+PASG.US,D,20210521,000000,260,283,256.4,273,28887.75,0
+PASG.US,D,20210524,000000,275.4,295.4,275.4,280.2,18474.350000000002,0
+PASG.US,D,20210525,000000,278.8,289,274,275,17097.15,0
+PASG.US,D,20210526,000000,277.6,288.2,276.6,283,17875.9,0
+PASG.US,D,20210527,000000,284.4,289.6,275.4,276.6,16800.5,0
+PASG.US,D,20210528,000000,284.3,286.6,263.8,265,14079.35,0
+PASG.US,D,20210601,000000,265,273.348,256.936,260.8,16350.150000000001,0
+PASG.US,D,20210602,000000,263,269.2,251.4,256.2,15517.45,0
+PASG.US,D,20210603,000000,257.2,259.8,248.6,251.2,10360.75,0
+PASG.US,D,20210604,000000,251.4,255.4,245,248.8,14447.2,0
+PASG.US,D,20210607,000000,249.8,275,248,271.8,16994.45,0
+PASG.US,D,20210608,000000,274.2,279.8,264,276,18005.65,0
+PASG.US,D,20210609,000000,279.4,288.4,273.192,281.2,11811.35,0
+PASG.US,D,20210610,000000,280.8,288.8,275.8,288.6,13521.7,0
+PASG.US,D,20210611,000000,287.6,288.6,272.8,282.2,12230.45,0
+PASG.US,D,20210614,000000,284.6,300,284.6,289.4,16616.350000000002,0
+PASG.US,D,20210615,000000,304,306.876,282.6,290.6,16832.05,0
+PASG.US,D,20210616,000000,286.8,295.2,280.8,288.8,14157,0
+PASG.US,D,20210617,000000,286.6,297.6,283.7,290.6,12422.25,0
+PASG.US,D,20210618,000000,285.4,294.1,284.2,287.2,33411.200000000004,0
+PASG.US,D,20210621,000000,290.2,292.8,278,280,19887.100000000002,0
+PASG.US,D,20210622,000000,278.4,281.2,266.2,271.2,13938.5,0
+PASG.US,D,20210623,000000,273.6,282,267.6,275.2,12972.800000000001,0
+PASG.US,D,20210624,000000,289.2,305.2,285,289,21683.5,0
+PASG.US,D,20210625,000000,288,292.6,275.4,279.2,105108.65000000001,0
+PASG.US,D,20210628,000000,282.6,288.6,269,271.4,9918.550000000001,0
+PASG.US,D,20210629,000000,272.8,276.798,260,262.4,23014.75,0
+PASG.US,D,20210630,000000,264.4,277.2,257.8,264.8,13602.550000000001,0
+PASG.US,D,20210701,000000,277.8,302.8,276,299,40155.850000000006,0
+PASG.US,D,20210702,000000,299.2,322.8,288.7,310.4,53759.3,0
+PASG.US,D,20210706,000000,314.4,317.4,261.002,265.2,32203.300000000003,0
+PASG.US,D,20210707,000000,265.2,270,248,260.2,26251.050000000003,0
+PASG.US,D,20210708,000000,253.6,272.6,250.6,271.2,15659.650000000001,0
+PASG.US,D,20210709,000000,271.2,275,263,271.8,7588.5,0
+PASG.US,D,20210712,000000,275.8,282,268.2,271.2,13210.650000000001,0
+PASG.US,D,20210713,000000,266.8,269.858,251.2,256.8,22599.5,0
+PASG.US,D,20210714,000000,256.4,259.6,245.8,247,11671.25,0
+PASG.US,D,20210715,000000,246.2,247.4,233.4,235,20226.800000000003,0
+PASG.US,D,20210716,000000,237.4,250,236.2,246.2,13886.35,0
+PASG.US,D,20210719,000000,239.4,264,238,260.8,15398.900000000001,0
+PASG.US,D,20210720,000000,257.6,262.4,250.2,261.2,20992.95,0
+PASG.US,D,20210721,000000,263,265.4,255.6,261.2,11331.800000000001,0
+PASG.US,D,20210722,000000,260.6,265,250,254.2,16834.65,0
+PASG.US,D,20210723,000000,253,256,245,254.6,24773.45,0
+PASG.US,D,20210726,000000,254.4,260.4,248.506,255.6,16562.3,0
+PASG.US,D,20210727,000000,256.8,257.6,241.6,251,15776.050000000001,0
+PASG.US,D,20210728,000000,251,264.8,249.6,264,10484.650000000001,0
+PASG.US,D,20210729,000000,264.8,268.6,245.2,246,13193.5,0
+PASG.US,D,20210730,000000,244.6,248.2,232,236,10692.6,0
+PASG.US,D,20210802,000000,239.2,246.6,233.7,242.8,14499.35,0
+PASG.US,D,20210803,000000,243,243,231.2,238.4,8921.2,0
+PASG.US,D,20210804,000000,239,243.8,234.6,239,8349.5,0
+PASG.US,D,20210805,000000,244.6,255.4,234,252.8,14170.95,0
+PASG.US,D,20210806,000000,248.8,261.5,244.5,253.6,17856.45,0
+PASG.US,D,20210809,000000,253.6,260.598,244.6,247.2,7695.400000000001,0
+PASG.US,D,20210810,000000,246.8,247.2,234.2,239,9345.2,0
+PASG.US,D,20210811,000000,245.4,246,233,242.2,11631.35,0
+PASG.US,D,20210812,000000,240.4,241.8,228.002,235.6,12005.300000000001,0
+PASG.US,D,20210813,000000,237.6,248.4,232.93,241.6,8370.15,0
+PASG.US,D,20210816,000000,240.2,240.2,216,216.8,18103.25,0
+PASG.US,D,20210817,000000,212.6,224.76,211.2,221.8,10969.400000000001,0
+PASG.US,D,20210818,000000,220.4,222.6,211.2,213,10176.150000000001,0
+PASG.US,D,20210819,000000,213,222.4,210.2,213.4,13181,0
+PASG.US,D,20210820,000000,211.6,229.8,211.2,226.2,8882.4,0
+PASG.US,D,20210823,000000,226.4,232.7,222.8,228.6,18555.15,0
+PASG.US,D,20210824,000000,228.8,231.8,221.4,230.2,17127.2,0
+PASG.US,D,20210825,000000,230.2,234.4,223.8,231,10813.5,0
+PASG.US,D,20210826,000000,229.8,239.188,229.8,230.6,8054.35,0
+PASG.US,D,20210827,000000,231.2,243.4,227.8,238,11926.400000000001,0
+PASG.US,D,20210830,000000,238,244.8,231.8,232.4,7766.6,0
+PASG.US,D,20210831,000000,232,241,232,240.4,11374.6,0
+PASG.US,D,20210901,000000,241.6,245,233.8,239.6,8912.2,0
+PASG.US,D,20210902,000000,241.4,243.6,236,242.2,8834.2,0
+PASG.US,D,20210903,000000,240.8,245,225.9,229.4,10666.25,0
+PASG.US,D,20210907,000000,229.4,236.9,225.4,233.4,10374.25,0
+PASG.US,D,20210908,000000,234.2,238.8,220.7,224.2,11046,0
+PASG.US,D,20210909,000000,223.4,235,217.2,228.2,12013.75,0
+PASG.US,D,20210910,000000,229.6,231.2,221.4,223.6,7060.6,0
+PASG.US,D,20210913,000000,223,223.8,208,216.4,13712.75,0
+PASG.US,D,20210914,000000,216.4,222.2,211,214.2,11247.900000000001,0
+PASG.US,D,20210915,000000,214,232.6,211.2,230,32626,0
+PASG.US,D,20210916,000000,230.6,233.6,219,233.6,9810.9,0
+PASG.US,D,20210917,000000,235.6,242,227.4,233.2,93366.55,0
+PASG.US,D,20210920,000000,226.4,227.8,212.8,217.6,9743.25,0
+PASG.US,D,20210921,000000,217.6,224.5,212.2,222.4,5805.700000000001,0
+PASG.US,D,20210922,000000,222.2,227.4,217,217,8398.1,0
+PASG.US,D,20210923,000000,219.2,219.5,213,217.4,10623.550000000001,0
+PASG.US,D,20210924,000000,215.2,215.7,205.2,206,6683.200000000001,0
+PASG.US,D,20210927,000000,207,212.4,204,208.4,7027.400000000001,0
+PASG.US,D,20210928,000000,207.6,207.6,193.8,194.6,17597.9,0
+PASG.US,D,20210929,000000,210.132,210.132,190.6,196,9755.300000000001,0
+PASG.US,D,20210930,000000,200.2,205.198,196.6,199.2,15668.2,0
+PASG.US,D,20211001,000000,201.2,204.6,195,202.6,13947.150000000001,0
+PASG.US,D,20211004,000000,201.8,203.2,194.8,196.2,11010.800000000001,0
+PASG.US,D,20211005,000000,196,199,182,182.6,14139.35,0
+PASG.US,D,20211006,000000,182.6,192,182.2,187.8,15744.95,0
+PASG.US,D,20211007,000000,188,191.474,185,191,9074.95,0
+PASG.US,D,20211008,000000,190.2,194.4,185,187,10231,0
+PASG.US,D,20211011,000000,186.8,190.8,182.2,187.8,16071.7,0
+PASG.US,D,20211012,000000,187.8,196.6,187.8,196,33578.700000000004,0
+PASG.US,D,20211013,000000,198.2,207.4,197.6,204,14406.35,0
+PASG.US,D,20211014,000000,204.2,206,197,201.8,10913.900000000001,0
+PASG.US,D,20211015,000000,204.6,206.5,194.4,195,11354.800000000001,0
+PASG.US,D,20211018,000000,194.2,194.3,185.4,187,11325.050000000001,0
+PASG.US,D,20211019,000000,187,192.9,184,185.2,9643.5,0
+PASG.US,D,20211020,000000,184.2,187.146,181.4,183.4,7188.450000000001,0
+PASG.US,D,20211021,000000,184.8,189,184.8,188,6141.85,0
+PASG.US,D,20211022,000000,186.2,186.2,174.4,178.4,31515.2,0
+PASG.US,D,20211025,000000,178.4,182,175,177.6,10039.300000000001,0
+PASG.US,D,20211026,000000,178.8,181.2,175,179,12566.400000000001,0
+PASG.US,D,20211027,000000,178.2,178.2,169.2,169.6,13792.45,0
+PASG.US,D,20211028,000000,172.7,175.6,167.6,175,16295.550000000001,0
+PASG.US,D,20211029,000000,174.2,179.5,173,174.4,12281.2,0
+PASG.US,D,20211101,000000,174.6,188.4,172.8,187.6,21155.15,0
+PASG.US,D,20211102,000000,186.6,187,175.4,177.4,27951.95,0
+PASG.US,D,20211103,000000,176,180,173.2,174.4,47169.600000000006,0
+PASG.US,D,20211104,000000,177.8,186.4,175,178.8,36298,0
+PASG.US,D,20211105,000000,180,198,176.2,191.4,11640.95,0
+PASG.US,D,20211108,000000,194,194,177.8,177.8,10602.1,0
+PASG.US,D,20211109,000000,178,178,170.4,173,15260.400000000001,0
+PASG.US,D,20211110,000000,170.8,178.2,168.4,169.2,18598.600000000002,0
+PASG.US,D,20211111,000000,168.8,171.8,162.4,171,17783.05,0
+PASG.US,D,20211112,000000,172,176.8,170,175,58751.65,0
+PASG.US,D,20211115,000000,175.4,177,167.4,170,15567.45,0
+PASG.US,D,20211116,000000,169,170.2,159,162.2,22953.850000000002,0
+PASG.US,D,20211117,000000,162,165.6,160,164,8388.5,0
+PASG.US,D,20211118,000000,163.8,165.2,153.608,164,15862.95,0
+PASG.US,D,20211119,000000,162.6,169.6,162.6,167.6,10387.75,0
+PASG.US,D,20211122,000000,167.2,168,153,154,36750.8,0
+PASG.US,D,20211123,000000,161.5,161.5,146.6,150.2,22052.9,0
+PASG.US,D,20211124,000000,147.8,153,145.2,148,13447.650000000001,0
+PASG.US,D,20211126,000000,149.6,150,139.8,145.4,29735.75,0
+PASG.US,D,20211129,000000,146.6,158.7,141.8,142.6,29731,0
+PASG.US,D,20211130,000000,141.6,147.8,135.9,145.8,27409.65,0
+PASG.US,D,20211201,000000,149,155.8,144.2,146.8,24320.4,0
+PASG.US,D,20211202,000000,145.8,156.8,144.7,155.4,17860.5,0
+PASG.US,D,20211203,000000,154.2,156.2,142.8,143.6,118240.40000000001,0
+PASG.US,D,20211206,000000,144,148.8,138.2,143,14942.85,0
+PASG.US,D,20211207,000000,146.6,153,146.6,150,13843.050000000001,0
+PASG.US,D,20211208,000000,150.4,155.4,148.1,153.8,13716.150000000001,0
+PASG.US,D,20211209,000000,152.4,155.2,146.8,148.8,7263.950000000001,0
+PASG.US,D,20211210,000000,146.4,151.8,141.8,142.8,7997.3,0
+PASG.US,D,20211213,000000,142.6,151.4,140.6,149.2,18699.55,0
+PASG.US,D,20211214,000000,145.8,147.4,130.2,133,15276.7,0
+PASG.US,D,20211215,000000,132,135,126.4,135,15504.150000000001,0
+PASG.US,D,20211216,000000,141,141,127.4,128.2,15698.6,0
+PASG.US,D,20211217,000000,130,135,126.8,132.8,21891.7,0
+PASG.US,D,20211220,000000,131.6,133,126.6,130.8,10464.2,0
+PASG.US,D,20211221,000000,132.6,134.8,130,132.6,10221.25,0
+PASG.US,D,20211222,000000,131.6,134.612,128.4,134,8928.6,0
+PASG.US,D,20211223,000000,133.2,136.2,129.4,134.8,7527,0
+PASG.US,D,20211227,000000,134.2,134.2,127.4,130.8,9197.65,0
+PASG.US,D,20211228,000000,129.8,133,126,128,14481.2,0
+PASG.US,D,20211229,000000,127.2,129.6,123.6,127.2,28784.45,0
+PASG.US,D,20211230,000000,127.4,131.6,124.6,124.8,11200.45,0
+PASG.US,D,20211231,000000,124.2,129,124.2,127,13899.85,0
+PASG.US,D,20220103,000000,127.6,131,122.4,129.8,9310.35,0
+PASG.US,D,20220104,000000,129.2,129.4,122,123.4,9863.1,0
+PASG.US,D,20220105,000000,122.2,124.576,116.8,117.6,13155.400000000001,0
+PASG.US,D,20220106,000000,120.6,120.6,112.4,116.8,8409.2,0
+PASG.US,D,20220107,000000,117,120.6,111.8,112.4,10022.7,0
+PASG.US,D,20220110,000000,112.4,112.4,104.6,108.6,13157.800000000001,0
+PASG.US,D,20220111,000000,109.8,116.2,106.6,114.6,21265.2,0
+PASG.US,D,20220112,000000,114.6,115.6,110,112,15727.550000000001,0
+PASG.US,D,20220113,000000,112,112.6,107,109.4,11740.150000000001,0
+PASG.US,D,20220114,000000,111.2,115.6,108,115.2,15866.75,0
+PASG.US,D,20220118,000000,114,114,106.8,108,19831.350000000002,0
+PASG.US,D,20220119,000000,103,105.4,98.5,98.8,17362,0
+PASG.US,D,20220120,000000,98.4,102.8,95.6,96,13052.1,0
+PASG.US,D,20220121,000000,99.8,101,95.4,95.8,20892.350000000002,0
+PASG.US,D,20220124,000000,94,99.6,90,99,14400.35,0
+PASG.US,D,20220125,000000,100.2,103,96.2,98.4,13559.85,0
+PASG.US,D,20220126,000000,100.4,103.4,97.2,97.8,25836.75,0
+PASG.US,D,20220127,000000,98,99,88.6,90,16818.9,0
+PASG.US,D,20220128,000000,91.4,94.2,85.6,94.2,14831,0
+PASG.US,D,20220131,000000,94,101.3,94,100.6,14313.800000000001,0
+PASG.US,D,20220201,000000,101.6,106.6,99.6,105.2,16497.45,0
+PASG.US,D,20220202,000000,103.6,105.8,96.8,97,9587.9,0
+PASG.US,D,20220203,000000,98.2,98.2,91.4,91.8,20113.050000000003,0
+PASG.US,D,20220204,000000,91,96.2,89.8,94,14235.25,0
+PASG.US,D,20220207,000000,94.8,100,93.4,95.2,13707.300000000001,0
+PASG.US,D,20220208,000000,97,97,89.6,92,11598.45,0
+PASG.US,D,20220209,000000,92.6,95.5,92.6,95.2,11914.1,0
+PASG.US,D,20220210,000000,93.6,96.2,88.9,90.4,26739.4,0
+PASG.US,D,20220211,000000,90.724,92,81.4,82,13531.400000000001,0
+PASG.US,D,20220214,000000,83.2,87.5,80,81.2,14775.75,0
+PASG.US,D,20220215,000000,82.8,87.8,82.6,85.6,15854.550000000001,0
+PASG.US,D,20220216,000000,86.8,87.8,79.4,81.4,8427.550000000001,0
+PASG.US,D,20220217,000000,80.622,80.622,72.2,73,8722.35,0
+PASG.US,D,20220218,000000,72.2,73,68,68.4,14196.400000000001,0
+PASG.US,D,20220222,000000,72.6,73.9,68.6,72,31091.15,0
+PASG.US,D,20220223,000000,73.6,73.6,66.6,66.8,12646.800000000001,0
+PASG.US,D,20220224,000000,64.4,67.8,63.8,64.8,24832.65,0
+PASG.US,D,20220225,000000,65.2,68.8,63.6,68.8,16086.150000000001,0
+PASG.US,D,20220228,000000,68,68.6,65.8,66.4,19060.55,0
+PASG.US,D,20220301,000000,67.2,70.4,65.6,67.6,16298.35,0
+PASG.US,D,20220302,000000,66.4,69,64.8,69,10863.85,0
+PASG.US,D,20220303,000000,71.4,77.4,60.4,61,19041.4,0
+PASG.US,D,20220304,000000,60.8,68.4,58,58.6,33740.3,0
+PASG.US,D,20220307,000000,58,60.2,56.2,56.4,20440.45,0
+PASG.US,D,20220308,000000,54,55,51.4,53.2,33092.200000000004,0
+PASG.US,D,20220309,000000,55,59.5,55,59,16450.55,0
+PASG.US,D,20220310,000000,57.8,60.4,57.2,58.9,14103.75,0
+PASG.US,D,20220311,000000,60.4,63,57.2,59,21946.2,0
+PASG.US,D,20220314,000000,60.2,60.2,55.6,56.2,13904,0
+PASG.US,D,20220315,000000,56.4,58,55,57,13206.7,0
+PASG.US,D,20220316,000000,58,62.1,57.2,61.2,12559,0
+PASG.US,D,20220317,000000,60.6,64.8,59.8,64.2,49906,0
+PASG.US,D,20220318,000000,63.8,67.8,63.6,64.8,20661.2,0
+PASG.US,D,20220321,000000,65.6,65.6,60.6,61.8,9577,0
+PASG.US,D,20220322,000000,62.6,62.8,60,62,10493.800000000001,0
+PASG.US,D,20220323,000000,61.8,62.4,58,58.2,8623.85,0
+PASG.US,D,20220324,000000,62.4,63.2,59.6,61.6,12028.75,0
+PASG.US,D,20220325,000000,64.2,65.8,61.6,63.4,35324.65,0
+PASG.US,D,20220328,000000,63.6,65.2,60,60.4,12088.150000000001,0
+PASG.US,D,20220329,000000,61.4,65.426,61.4,63.6,18437.2,0
+PASG.US,D,20220330,000000,63.2,65,60,61,10033.75,0
+PASG.US,D,20220331,000000,61.2,62.4,60.8,62,23783.5,0
+PASG.US,D,20220401,000000,62,65,61.4,63.6,21564.9,0
+PASG.US,D,20220404,000000,64.8,68.4,64.8,67.8,14923.5,0
+PASG.US,D,20220405,000000,66.6,69.752,66.6,67,11615.6,0
+PASG.US,D,20220406,000000,66.2,67.6,64.4,66,9728.65,0
+PASG.US,D,20220407,000000,65.6,71.2,65.6,69.2,16150.35,0
+PASG.US,D,20220408,000000,69.2,69.2,64.2,64.6,12312.150000000001,0
+PASG.US,D,20220411,000000,65.6,65.6,63.6,64,13368.050000000001,0
+PASG.US,D,20220412,000000,65,66.4,61.7,62,14112.95,0
+PASG.US,D,20220413,000000,62,66.8,61.2,62.2,7790.25,0
+PASG.US,D,20220414,000000,62.2,62.2,57.6,57.8,10809.900000000001,0
+PASG.US,D,20220418,000000,57.8,57.8,52.2,52.2,14263,0
+PASG.US,D,20220419,000000,54,54,50.6,52.2,15064.6,0
+PASG.US,D,20220420,000000,52.4,52.936,50.4,52.8,15775.150000000001,0
+PASG.US,D,20220421,000000,53.2,54.4,50.4,50.8,14122.650000000001,0
+PASG.US,D,20220422,000000,50.4,51.8,49.6,50.2,15499.2,0
+PASG.US,D,20220425,000000,49.8,50.2,49.2,49.8,12793.650000000001,0
+PASG.US,D,20220426,000000,49.2,49.838,44,44.4,23935.9,0
+PASG.US,D,20220427,000000,44.8,45.1,42.4,42.4,22425.850000000002,0
+PASG.US,D,20220428,000000,43.4,44,38.2,40,21132.350000000002,0
+PASG.US,D,20220429,000000,39,42.2,38.6,39,23240.75,0
+PASG.US,D,20220502,000000,38.4,40.2,37.2,38.4,23682.9,0
+PASG.US,D,20220503,000000,38.2,39.4,37.6,39.2,64349.700000000004,0
+PASG.US,D,20220504,000000,39.6,44.6,38,44.6,85317.1,0
+PASG.US,D,20220505,000000,43.6,45.6,40.3,40.6,28680.550000000003,0
+PASG.US,D,20220506,000000,43.2,45.6,40.6,44.6,43086.950000000004,0
+PASG.US,D,20220509,000000,43.6,43.674,39,40,26871.95,0
+PASG.US,D,20220510,000000,41.4,43.4,38.6,40,35879.85,0
+PASG.US,D,20220511,000000,39.4,40.4,32.4,32.6,23006.550000000003,0
+PASG.US,D,20220512,000000,32.4,36.2,31.4,34.8,25483.25,0
+PASG.US,D,20220513,000000,35,37.2,34.8,36.6,31521.7,0
+PASG.US,D,20220516,000000,40.4,40.4,33.4,33.8,21049.25,0
+PASG.US,D,20220517,000000,35.4,38.8,34.6,37.4,25093.800000000003,0
+PASG.US,D,20220518,000000,36,37.8,34.4,35.4,26877.2,0
+PASG.US,D,20220519,000000,35.2,37.4,34,36.6,23163.9,0
+PASG.US,D,20220520,000000,37.8,41,37.2,40.4,26996.15,0
+PASG.US,D,20220523,000000,41.6,41.6,37.6,37.8,16202.650000000001,0
+PASG.US,D,20220524,000000,36.6,37.2,34,35.2,18218.65,0
+PASG.US,D,20220525,000000,35.2,36.4,34.6,36,8889.550000000001,0
+PASG.US,D,20220526,000000,36,38.4,34.8,35.2,13957.400000000001,0
+PASG.US,D,20220527,000000,36,37.6,33.8,37.2,15184.6,0
+PASG.US,D,20220531,000000,37,37.4,35.6,36,32055.4,0
+PASG.US,D,20220601,000000,35.8,38,35,37.2,57971.950000000004,0
+PASG.US,D,20220602,000000,37,41.6,36.4,41,35939.25,0
+PASG.US,D,20220603,000000,40.6,49.2,40.4,44.4,66296.90000000001,0
+PASG.US,D,20220606,000000,44.8,47,43,45.6,50356.600000000006,0
+PASG.US,D,20220607,000000,45.2,52.8,45,51.8,28714.050000000003,0
+PASG.US,D,20220608,000000,50.8,54.88,48.3,53.4,44401.100000000006,0
+PASG.US,D,20220609,000000,52.4,57.7,50.2,54,38290.75,0
+PASG.US,D,20220610,000000,52,52.8,49.6,50.8,20978.75,0
+PASG.US,D,20220613,000000,48,48.2,44.6,45.8,16942.75,0
+PASG.US,D,20220614,000000,45.8,45.8,42.602,43.6,8317.65,0
+PASG.US,D,20220615,000000,44.2,44.8,40.2,42.4,19814.050000000003,0
+PASG.US,D,20220616,000000,40.2,41.8,38.002,39.8,19595.4,0
+PASG.US,D,20220617,000000,39.8,45,39.8,44,25738.050000000003,0
+PASG.US,D,20220621,000000,44.2,46.8,44,45.4,24139.550000000003,0
+PASG.US,D,20220622,000000,44.4,51.4,44,50,29385.2,0
+PASG.US,D,20220623,000000,50.2,55.2,50.2,55.2,18706.100000000002,0
+PASG.US,D,20220624,000000,56.8,56.8,49.4,51,216541.1,0
+PASG.US,D,20220627,000000,50.6,51.198,47.2,49,13760.85,0
+PASG.US,D,20220628,000000,50.2,50.2,46.6,47.2,12035.25,0
+PASG.US,D,20220629,000000,47,47.8,44.4,46.8,14159.900000000001,0
+PASG.US,D,20220630,000000,45.8,48.9,45,47.2,13374.5,0
+PASG.US,D,20220701,000000,47.4,49.3,46.2,47.6,11103.25,0
+PASG.US,D,20220705,000000,47,51.8,46,49.6,15045.95,0
+PASG.US,D,20220706,000000,50,52.4,48.8,49.4,10699.550000000001,0
+PASG.US,D,20220707,000000,50,50.6,47.1,49.4,15657.800000000001,0
+PASG.US,D,20220708,000000,48.8,50.8,47.402,49.4,9781.550000000001,0
+PASG.US,D,20220711,000000,49.8,50.2,45.9,46.8,13813.550000000001,0
+PASG.US,D,20220712,000000,47,47,43.2,46.6,9618.45,0
+PASG.US,D,20220713,000000,45.4,48.8,45.2,47.4,10853.050000000001,0
+PASG.US,D,20220714,000000,47,47.6,43.6,44.6,8115.150000000001,0
+PASG.US,D,20220715,000000,45,45.8,42.6,43.2,7503.6,0
+PASG.US,D,20220718,000000,44,46.8,42.4,43.2,8893.1,0
+PASG.US,D,20220719,000000,43.4,46,42.2,44.2,6439.6,0
+PASG.US,D,20220720,000000,45.2,49.78,44,44.4,8767,0
+PASG.US,D,20220721,000000,44.8,46.6,43.4,46,11582.75,0
+PASG.US,D,20220722,000000,46,47.2,43.8,44.2,9782.25,0
+PASG.US,D,20220725,000000,44.2,44.2,42.4,43,7354,0
+PASG.US,D,20220726,000000,42.2,44.4,42,43,5102.900000000001,0
+PASG.US,D,20220727,000000,43,43,41.6,42.6,8920.85,0
+PASG.US,D,20220728,000000,42.6,42.6,38.2,39.2,13482.5,0
+PASG.US,D,20220729,000000,39,39.2,37.2,37.4,5557.8,0
+PASG.US,D,20220801,000000,37,37.8,35.2,35.4,5455.8,0
+PASG.US,D,20220802,000000,35.8,39,35.2,37,9148.1,0
+PASG.US,D,20220803,000000,38,45.8,38,42.2,26918,0
+PASG.US,D,20220804,000000,44.2,44.2,41,42.6,13234.25,0
+PASG.US,D,20220805,000000,41.4,45.2,40.4,44.4,14949.150000000001,0
+PASG.US,D,20220808,000000,44.8,45.398,42.7,43.2,10059.6,0
+PASG.US,D,20220809,000000,43.4,43.9,39,39.8,23862.15,0
+PASG.US,D,20220810,000000,41.4,41.4,39.3,40,17358.600000000002,0
+PASG.US,D,20220811,000000,41.2,42,39.8,40.6,82737.35,0
+PASG.US,D,20220812,000000,40.6,45,40.6,42.4,22015.45,0
+PASG.US,D,20220815,000000,42.4,44.4,41.6,44,12927.900000000001,0
+PASG.US,D,20220816,000000,43.8,44.5,41,44,15558.25,0
+PASG.US,D,20220817,000000,42.4,43,40.3,41.2,14922,0
+PASG.US,D,20220818,000000,41,42.8,39.8,42.6,9127.800000000001,0
+PASG.US,D,20220819,000000,42.2,42.6,40.8,42,7759.200000000001,0
+PASG.US,D,20220822,000000,40.8,41.4,40.2,41,7746.05,0
+PASG.US,D,20220823,000000,41.7,42.6,41,42.2,4286.05,0
+PASG.US,D,20220824,000000,41.6,44.4,41.4,44,3922.5,0
+PASG.US,D,20220825,000000,44.6,44.8,43.142,44.2,3558.05,0
+PASG.US,D,20220826,000000,43.8,43.8,39.8,40.2,8282.800000000001,0
+PASG.US,D,20220829,000000,40.2,41.332,39.6,40,15152.050000000001,0
+PASG.US,D,20220830,000000,39.8,40.6,39.4,40.4,8819.65,0
+PASG.US,D,20220831,000000,40.4,43.2,40,40.4,5886,0
+PASG.US,D,20220901,000000,40.6,40.8,38,40,17194.850000000002,0
+PASG.US,D,20220902,000000,40.8,40.8,39.6,39.6,5722.700000000001,0
+PASG.US,D,20220906,000000,41.2,42.4,37.4,38,5486.25,0
+PASG.US,D,20220907,000000,37.4,40,37,38.6,8378.65,0
+PASG.US,D,20220908,000000,37.4,39.8,36,36.8,14797.95,0
+PASG.US,D,20220909,000000,39.6,40,35.8,36.2,38903.5,0
+PASG.US,D,20220912,000000,36.6,38.3,36,37.4,59432.5,0
+PASG.US,D,20220913,000000,36.8,37.6,34,34,22201.65,0
+PASG.US,D,20220914,000000,36.8,37.904,33.2,33.4,19237.95,0
+PASG.US,D,20220915,000000,33,34.6,32.2,32.6,15061.85,0
+PASG.US,D,20220916,000000,33.8,33.8,30.2,31.6,37194.8,0
+PASG.US,D,20220919,000000,31.2,32.4,29.6,32.2,15001.85,0
+PASG.US,D,20220920,000000,31.4,31.4,29.4,29.8,5509.900000000001,0
+PASG.US,D,20220921,000000,29.4,30,27.8,27.8,9552.9,0
+PASG.US,D,20220922,000000,27.8,28.2,26.6,27.2,12531.2,0
+PASG.US,D,20220923,000000,27.4,27.4,25.2,25.6,10220,0
+PASG.US,D,20220926,000000,26,27.2,24.8,25,9726.4,0
+PASG.US,D,20220927,000000,25.8,26,25,25.6,6847.25,0
+PASG.US,D,20220928,000000,26.4,27.408,25,26.2,14815.6,0
+PASG.US,D,20220929,000000,26.4,26.8,24,24.4,5349.05,0
+PASG.US,D,20220930,000000,25,27.47,24.2,25,7962.75,0
+PASG.US,D,20221003,000000,25.6,29.2,25,29.2,20644.350000000002,0
+PASG.US,D,20221004,000000,29.6,30.6,27.2,27.6,17996.75,0
+PASG.US,D,20221005,000000,27.4,27.4,25.2,26.4,7616.85,0
+PASG.US,D,20221006,000000,27.8,27.8,25.8,26.2,3834.9500000000003,0
+PASG.US,D,20221007,000000,26.8,28,25.8,27,9822.2,0
+PASG.US,D,20221010,000000,27,27.6,26,26.4,8643.45,0
+PASG.US,D,20221011,000000,25.8,26.8,25.6,26,4593.6,0
+PASG.US,D,20221012,000000,26,26.8,25,25.4,3016.2000000000003,0
+PASG.US,D,20221013,000000,25.2,25.2,24.2,24.6,23439.75,0
+PASG.US,D,20221014,000000,24.2,24.57,23.6,23.8,3525.9500000000003,0
+PASG.US,D,20221017,000000,24.4,25.8,23.8,25.2,6564.950000000001,0
+PASG.US,D,20221018,000000,25.6,28.798,25.2,26.2,18922.25,0
+PASG.US,D,20221019,000000,26.4,28.6,25.2,25.4,16718.8,0
+PASG.US,D,20221020,000000,24.8,26.6,24.8,25.6,4895,0
+PASG.US,D,20221021,000000,25.6,26.6,25,25.2,4493.8,0
+PASG.US,D,20221024,000000,25.6,26.4,24.4,25.4,7951.900000000001,0
+PASG.US,D,20221025,000000,25.4,29.4,25.4,28,20491.4,0
+PASG.US,D,20221026,000000,28,29.798,25.8,26.2,5598.05,0
+PASG.US,D,20221027,000000,26.4,26.8,25.6,26.2,2952.4500000000003,0
+PASG.US,D,20221028,000000,26,26.4,25.4,25.6,5047.05,0
+PASG.US,D,20221031,000000,26.4,26.4,24.4,24.4,6121,0
+PASG.US,D,20221101,000000,24.6,25.6,24.4,24.4,7257.650000000001,0
+PASG.US,D,20221102,000000,24.2,25.6,24.2,25,5496.6,0
+PASG.US,D,20221103,000000,24.6,27.2,24.6,25.4,7879.8,0
+PASG.US,D,20221104,000000,25.4,25.726,24,24.8,5564.55,0
+PASG.US,D,20221107,000000,25,25,23,24,12058.6,0
+PASG.US,D,20221108,000000,24.6,24.998,22.6,23.6,16933.5,0
+PASG.US,D,20221109,000000,23,24.2,22.2,24,17393.95,0
+PASG.US,D,20221110,000000,25,27.4,24.696,26.6,23995.600000000002,0
+PASG.US,D,20221111,000000,27,29.6,27,29.2,28028.95,0
+PASG.US,D,20221114,000000,29.6,31.6,28.6,29.6,9656.65,0
+PASG.US,D,20221115,000000,29.6,31.4,29,29.4,5236.6,0
+PASG.US,D,20221116,000000,29.4,29.4,27.404,28.2,5085.05,0
+PASG.US,D,20221117,000000,28.2,28.4,27.572,28.4,2658.7000000000003,0
+PASG.US,D,20221118,000000,28,29,26,27,5908.25,0
+PASG.US,D,20221121,000000,27,28,25.4,26.2,18564.75,0
+PASG.US,D,20221122,000000,26.8,28,22.6,24,20257.7,0
+PASG.US,D,20221123,000000,24,25.2,23.6,24.8,13752.35,0
+PASG.US,D,20221125,000000,24.8,25.8,24.2,25,3504.4,0
+PASG.US,D,20221128,000000,25.6,25.8,23.8,24.2,11139.85,0
+PASG.US,D,20221129,000000,24.8,25.2,23.3,23.8,6444.25,0
+PASG.US,D,20221130,000000,24.6,25,23.4,24.4,7562.700000000001,0
+PASG.US,D,20221201,000000,24.8,24.8,23.4,23.8,5518.25,0
+PASG.US,D,20221202,000000,24.2,24.8,23.5,24.4,8536.25,0
+PASG.US,D,20221205,000000,25,25.4,23,23.2,10379.800000000001,0
+PASG.US,D,20221206,000000,23.8,23.8,21.4,22,16097.45,0
+PASG.US,D,20221207,000000,21.6,21.8,20.8,21.2,8932.65,0
+PASG.US,D,20221208,000000,21.4,22.4,21,21.8,10542.400000000001,0
+PASG.US,D,20221209,000000,21.8,22.4,20.802,21.4,17203.5,0
+PASG.US,D,20221212,000000,21,22.4,21,21.8,16726.5,0
+PASG.US,D,20221213,000000,22.2,24,22,22.8,13079.25,0
+PASG.US,D,20221214,000000,26.4,27.6,23.2,25,60504.55,0
+PASG.US,D,20221215,000000,24.4,24.6,22.8,24.4,13580.050000000001,0
+PASG.US,D,20221216,000000,24.4,24.4,23.2,24,28114.850000000002,0
+PASG.US,D,20221219,000000,24.4,24.6,22.4,23.6,21245.95,0
+PASG.US,D,20221220,000000,24.6,24.6,23.4,24,6912.8,0
+PASG.US,D,20221221,000000,24,24.8,23.6,24,6330.55,0
+PASG.US,D,20221222,000000,24.4,24.4,23.414,24,5296,0
+PASG.US,D,20221223,000000,24.2,25.6,24.2,25.6,6905.05,0
+PASG.US,D,20221227,000000,25.4,25.6,24,24.6,9150,0
+PASG.US,D,20221228,000000,24.4,25.6,24.2,25.2,6753.55,0
+PASG.US,D,20221229,000000,25.2,27.6,25,27.2,13052.95,0
+PASG.US,D,20221230,000000,26,29,26,27.6,8983.25,0
+PASG.US,D,20230103,000000,28.8,32.998,28.2,32.4,15505.400000000001,0
+PASG.US,D,20230104,000000,32.4,36.4,32.4,35.6,12203.35,0
+PASG.US,D,20230105,000000,35.2,38.4,33.2,35.2,33643.1,0
+PASG.US,D,20230106,000000,34.6,37.8,34.4,37.6,12484.7,0
+PASG.US,D,20230109,000000,38,38.172,36.588,36.8,9949.7,0
+PASG.US,D,20230110,000000,36.8,37.8,33,33.8,9754.300000000001,0
+PASG.US,D,20230111,000000,34.2,34.59,33.7,34.2,2230.55,0
+PASG.US,D,20230112,000000,35.6,35.6,31.4,32.6,8123.1,0
+PASG.US,D,20230113,000000,32.6,35.8,32,32.8,3581.25,0
+PASG.US,D,20230117,000000,32.6,34,32.2,33.4,3174.2000000000003,0
+PASG.US,D,20230118,000000,33,33,30.26,31,8465.300000000001,0
+PASG.US,D,20230119,000000,30.6,31.798,30.4,31.2,1543.8500000000001,0
+PASG.US,D,20230120,000000,31,32.6,30.6,32.4,2391.3,0
+PASG.US,D,20230123,000000,32.6,32.8,30.6,31,5129.75,0
+PASG.US,D,20230124,000000,30.8,32.2,30.6,31.8,4319.6,0
+PASG.US,D,20230125,000000,31.8,31.8,30.3,31.2,3908.75,0
+PASG.US,D,20230126,000000,31,31.3,30.2,30.6,3365.05,0
+PASG.US,D,20230127,000000,30.2,30.8,26,30.6,13596.2,0
+PASG.US,D,20230130,000000,30.4,30.4,28,28.6,4310.75,0
+PASG.US,D,20230131,000000,29.2,30,28.6,29.2,1986.15,0
+PASG.US,D,20230201,000000,29,30.4,28,29.8,4992.650000000001,0
+PASG.US,D,20230202,000000,30,32,29.802,31.2,8389.1,0
+PASG.US,D,20230203,000000,31.2,34,30.6,31,5240.6,0
+PASG.US,D,20230206,000000,30.6,31.352,30,30,4073.4500000000003,0
+PASG.US,D,20230207,000000,30.4,32.6,29.6,31,4000.2000000000003,0
+PASG.US,D,20230208,000000,31,31.8,28.2,29.2,10832.800000000001,0
+PASG.US,D,20230209,000000,29.2,30.8,28,28,3298.65,0
+PASG.US,D,20230210,000000,28.4,28.4,26.4,26.6,3905.8500000000004,0
+PASG.US,D,20230213,000000,26.4,27.172,25.4,25.8,9845.2,0
+PASG.US,D,20230214,000000,26.2,27,25,25.8,5888.650000000001,0
+PASG.US,D,20230215,000000,25.2,26.6,25,26.2,4245.6,0
+PASG.US,D,20230216,000000,26.2,27,26,26.2,2852.65,0
+PASG.US,D,20230217,000000,25.8,26.2,25,25.2,5785.8,0
+PASG.US,D,20230221,000000,24.4,25.6,23.4,24.2,13721.35,0
+PASG.US,D,20230222,000000,23.8,25.6,23.8,24.6,4056.9500000000003,0
+PASG.US,D,20230223,000000,24.8,25.8,24,25.4,10495.050000000001,0
+PASG.US,D,20230224,000000,25.8,25.8,23,23.4,18401.45,0
+PASG.US,D,20230227,000000,23.8,25.4,23.4,25.2,4090.9500000000003,0
+PASG.US,D,20230228,000000,25.2,25.8,23.484,24.6,4312.400000000001,0
+PASG.US,D,20230301,000000,24.4,27.4,24.4,25.8,14165.550000000001,0
+PASG.US,D,20230302,000000,25.8,25.8,24.2,24.6,6183.6,0
+PASG.US,D,20230303,000000,24.8,25.4,23.6,24.6,7501.400000000001,0
+PASG.US,D,20230306,000000,24.6,25,23.6,24.6,14246.7,0
+PASG.US,D,20230307,000000,24.8,26.4,23.8,25.2,20677.5,0
+PASG.US,D,20230308,000000,25.8,26.8,25,26.2,5016.650000000001,0
+PASG.US,D,20230309,000000,27.2,27.2,24.8,25,7289.150000000001,0
+PASG.US,D,20230310,000000,24.6,25.2,22.6,23,9164.85,0
+PASG.US,D,20230313,000000,23,23.6,21,21.8,11233.95,0
+PASG.US,D,20230314,000000,22,23.8,22,23,6639.5,0
+PASG.US,D,20230315,000000,24.2,24.2,21,21.6,6516.650000000001,0
+PASG.US,D,20230316,000000,21,22.2,21,21.6,3676.8500000000004,0
+PASG.US,D,20230317,000000,21.2,22.4,21,22.4,16309.6,0
+PASG.US,D,20230320,000000,22,22.4,21.2,22.2,4028.4500000000003,0
+PASG.US,D,20230321,000000,22,22.516,21.2,21.6,2589.9,0
+PASG.US,D,20230322,000000,21.4,22.8,21,21.8,5788.6,0
+PASG.US,D,20230323,000000,21.6,22,20.6,20.8,8784.050000000001,0
+PASG.US,D,20230324,000000,20.4,21.6,20.4,20.8,3864.15,0
+PASG.US,D,20230327,000000,20,20.8,20,20.6,7593.950000000001,0
+PASG.US,D,20230328,000000,20,20.4,19.04,19.4,6538.450000000001,0
+PASG.US,D,20230329,000000,20,23,19.262,19.788,9374.9,0
+PASG.US,D,20230330,000000,20,20.2,19.24,19.602,4677.3,0
+PASG.US,D,20230331,000000,19.8,20.4,19,19.154,16283.25,0
+PASG.US,D,20230403,000000,20,25,20,23.8,44099.15,0
+PASG.US,D,20230404,000000,24,24.2,20.2,21.2,12134.300000000001,0
+PASG.US,D,20230405,000000,20.8,21.4,20.2,20.9,13436.300000000001,0
+PASG.US,D,20230406,000000,20.4,21.6,20.2,20.8,10070.5,0
+PASG.US,D,20230410,000000,20.6,21.2,20.2,20.6,5370.400000000001,0
+PASG.US,D,20230411,000000,20.4,21.6,20.2,20.8,3800.7000000000003,0
+PASG.US,D,20230412,000000,21,22,20.6,21,5514.900000000001,0
+PASG.US,D,20230413,000000,22.4,22.4,20.8,21.4,9215.75,0
+PASG.US,D,20230414,000000,21,23.2,20.8,21.4,7130.6,0
+PASG.US,D,20230417,000000,21.4,22.4,21,21,3618.25,0
+PASG.US,D,20230418,000000,20.6,22.6,20.6,21.4,16985,0
+PASG.US,D,20230419,000000,21,22,20.4,20.6,6585.700000000001,0
+PASG.US,D,20230420,000000,20.6,21.6,20,20.2,7889.85,0
+PASG.US,D,20230421,000000,20.4,21,19.5,19.502,7538.8,0
+PASG.US,D,20230424,000000,19.816,20.4,19.066,20.2,4142.55,0
+PASG.US,D,20230425,000000,20.2,20.2,19.3,19.864,4303.05,0
+PASG.US,D,20230426,000000,19.8,20.2,19,19.03,6507,0
+PASG.US,D,20230427,000000,19.004,21,19.004,20.6,3424.3500000000004,0
+PASG.US,D,20230428,000000,20.2,22.4,20.2,20.8,5989.3,0
+PASG.US,D,20230501,000000,21.2,21.2,20,20.2,3012.3500000000004,0
+PASG.US,D,20230502,000000,20,20.2,19.44,19.8,1314.65,0
+PASG.US,D,20230503,000000,19.686,21,19.46,19.64,3688.3,0
+PASG.US,D,20230504,000000,19.4,22,19.4,20.8,2778.3500000000004,0
+PASG.US,D,20230505,000000,20.8,21.4,19.5,20.6,12127.2,0
+PASG.US,D,20230508,000000,20,20.8,19.876,20.2,3170.05,0
+PASG.US,D,20230509,000000,20,21,19.806,20.8,5836.400000000001,0
+PASG.US,D,20230510,000000,20.6,20.83,20.2,20.2,2946.2000000000003,0
+PASG.US,D,20230511,000000,20,21,19.5,20,7296.35,0
+PASG.US,D,20230512,000000,20.2,21,19.62,20.2,2667.9,0
+PASG.US,D,20230515,000000,20.4,21.2,20,20.6,6171.5,0
+PASG.US,D,20230516,000000,20.6,20.8,20,20,1996.75,0
+PASG.US,D,20230517,000000,20.2,20.2,19.6,19.64,3088.65,0
+PASG.US,D,20230518,000000,19.796,19.996,19,19.546,4257.3,0
+PASG.US,D,20230519,000000,20,20.2,19.46,19.8,2703.25,0
+PASG.US,D,20230522,000000,19.8,20.9,19.8,20.6,4222.6,0
+PASG.US,D,20230523,000000,20.4,21.8,20,21.4,7004.450000000001,0
+PASG.US,D,20230524,000000,20.8,21.4,20.2,20.6,10154.900000000001,0
+PASG.US,D,20230525,000000,20.4,20.7,20,20,4961.85,0
+PASG.US,D,20230526,000000,20,20.8,19.8,20.314,2002.65,0
+PASG.US,D,20230530,000000,21,21,19.2,19.376,6334.950000000001,0
+PASG.US,D,20230531,000000,19.6,19.88,19.02,19.02,4715.150000000001,0
+PASG.US,D,20230601,000000,19,19.6,19,19.48,3026.1000000000004,0
+PASG.US,D,20230602,000000,19.6,20,19.22,19.3,8289.050000000001,0
+PASG.US,D,20230605,000000,19.8,20.2,19.22,19.78,5290.400000000001,0
+PASG.US,D,20230606,000000,20,20.2,19.22,19.4,16677.100000000002,0
+PASG.US,D,20230607,000000,19.4,20.6,19.4,19.978,6571.35,0
+PASG.US,D,20230608,000000,20,20.344,19.4,19.636,10999.25,0
+PASG.US,D,20230609,000000,19.4,21.4,19.22,19.22,11831.050000000001,0
+PASG.US,D,20230612,000000,20.2,20.6,19.6,20.4,12400,0
+PASG.US,D,20230613,000000,20,20.6,18.696,18.74,155031.75,0
+PASG.US,D,20230614,000000,18.62,19.168,18.2,18.2,38987.85,0
+PASG.US,D,20230615,000000,18.894,19,18.004,18.96,10431.7,0
+PASG.US,D,20230616,000000,18.8,19.24,18.4,19.23,6192.900000000001,0
+PASG.US,D,20230620,000000,19,19.2,18.2,18.536,10093.150000000001,0
+PASG.US,D,20230621,000000,18.2,18.202,16.4,17.462,32374.300000000003,0
+PASG.US,D,20230622,000000,17.5,17.602,16.4,16.6,15649.35,0
+PASG.US,D,20230623,000000,16.6,16.65,16.08,16.598,16781.850000000002,0
+PASG.US,D,20230626,000000,16.314,16.798,15.914,16.592,16890.75,0
+PASG.US,D,20230627,000000,16.4,16.992,16,16.6,38900.5,0
+PASG.US,D,20230628,000000,16.6,17,16.2,16.32,32515.15,0
+PASG.US,D,20230629,000000,16.2,18.2,16.2,18.056,30112.050000000003,0
+PASG.US,D,20230630,000000,18.4,20,18.002,18.826,40883.55,0
+PASG.US,D,20230703,000000,18.6,18.996,17.6,18.124,9060.050000000001,0
+PASG.US,D,20230705,000000,17.8,18.2,17.7,17.952,8609,0
+PASG.US,D,20230706,000000,17.67,18.028,17.102,18.028,4484.35,0
+PASG.US,D,20230707,000000,18.2,18.974,17.626,18.4,3616.9,0
+PASG.US,D,20230710,000000,18.8,18.99,18.2,18.604,8885.15,0
+PASG.US,D,20230711,000000,18.778,19.4,18.36,19.4,15657.35,0
+PASG.US,D,20230712,000000,19.4,19.764,18.802,19.4,15157.050000000001,0
+PASG.US,D,20230713,000000,19.42,20.2,19.206,20.2,6927.200000000001,0
+PASG.US,D,20230714,000000,20,20.6,19.99,20.1,11643.900000000001,0
+PASG.US,D,20230717,000000,20,20.8,19.6,20,5206.700000000001,0
+PASG.US,D,20230718,000000,20.8,21,19.652,20.2,4839.6,0
+PASG.US,D,20230719,000000,20.2,20.8,20,20.2,12349.2,0
+PASG.US,D,20230720,000000,20.2,20.6,19.6,20,5511.35,0
+PASG.US,D,20230721,000000,19.946,20.4,19.864,19.864,7361.85,0
+PASG.US,D,20230724,000000,20,20,18.204,18.81,12770.85,0
+PASG.US,D,20230725,000000,19.6,19.8,16.8,17.404,17398.3,0
+PASG.US,D,20230726,000000,17.4,18.398,17.3,18,9539.75,0
+PASG.US,D,20230727,000000,18.6,18.6,16.96,16.96,7576.25,0
+PASG.US,D,20230728,000000,16.96,18.338,16.9,17.546,5665,0
+PASG.US,D,20230731,000000,17.36,18.2,17.346,17.62,8299.6,0
+PASG.US,D,20230801,000000,18.34,18.69,17.8,17.8,4509.75,0
+PASG.US,D,20230802,000000,17.898,17.994,17.24,17.54,6077.650000000001,0
+PASG.US,D,20230803,000000,17.74,18.084,17.268,17.404,3616.05,0
+PASG.US,D,20230804,000000,17.6,18,17.3,17.6,3984.5,0
+PASG.US,D,20230807,000000,18.504,18.504,16.69,16.7,12314.25,0
+PASG.US,D,20230808,000000,17.6,17.85,17,17.04,11686.900000000001,0
+PASG.US,D,20230809,000000,17.268,17.558,16.2,16.22,20315.75,0
+PASG.US,D,20230810,000000,16.608,17.558,16.2,16.4,8867.35,0
+PASG.US,D,20230811,000000,16.776,17.598,16,16.302,3068.5,0
+PASG.US,D,20230814,000000,16.302,16.976,15.64,16.13,17220.3,0
+PASG.US,D,20230815,000000,16,16.482,15.7772,16.06,10608.25,0
+PASG.US,D,20230816,000000,16.38,16.4,15.204,15.802,21401.600000000002,0
+PASG.US,D,20230817,000000,15.8,16.2,15.018,15.398,8364.95,0
+PASG.US,D,20230818,000000,15.2,15.742,15.014,15.1,4392.25,0
+PASG.US,D,20230821,000000,15.778,15.794,14.6,15,15522.5,0
+PASG.US,D,20230822,000000,15.528,15.528,14.42,14.644,9780.35,0
+PASG.US,D,20230823,000000,14.512,15.152,14.5,14.8,11494.45,0
+PASG.US,D,20230824,000000,14.284,15.6,14.284,15.4,10912.7,0
+PASG.US,D,20230825,000000,15.58,15.594,14.932,15.292,5116.900000000001,0
+PASG.US,D,20230828,000000,15.324,15.57,14.9,14.98,9074.85,0
+PASG.US,D,20230829,000000,14.98,16,14.9,15.8,9414.4,0
+PASG.US,D,20230830,000000,15.56,16.2,15.404,15.602,7533.35,0
+PASG.US,D,20230831,000000,15.5,16.13,15.5,15.62,6554.85,0
+PASG.US,D,20230901,000000,15.678,16,15.4,15.48,4075.8500000000004,0
+PASG.US,D,20230905,000000,15.6,15.932,15.6,15.874,5814.05,0
+PASG.US,D,20230906,000000,16,16.288,15.12,15.41,3795,0
+PASG.US,D,20230907,000000,15.8,15.834,15.016,15.24,7765,0
+PASG.US,D,20230908,000000,15.23,16.096,14.68,15.32,6256.900000000001,0
+PASG.US,D,20230911,000000,15.778,15.97,14.8,15.198,4524.35,0
+PASG.US,D,20230912,000000,15,15.974,14.984,15.22,4288.5,0
+PASG.US,D,20230913,000000,15.096,15.85,14.894,14.894,4753.5,0
+PASG.US,D,20230914,000000,15,15.33,14.82,15.02,10398.35,0
+PASG.US,D,20230915,000000,15.178,15.4,14.82,14.91,10884.45,0
+PASG.US,D,20230918,000000,14.82,15.8,14.8,14.91,2466.3500000000004,0
+PASG.US,D,20230919,000000,14.822,15.2,14.2,14.254,21235.25,0
+PASG.US,D,20230920,000000,14.4,14.998,13.392,13.75,13700.300000000001,0
+PASG.US,D,20230921,000000,13.6,13.906,13.332,13.64,6103.25,0
+PASG.US,D,20230922,000000,13.828,13.996,13.4,13.502,4376.3,0
+PASG.US,D,20230925,000000,13.422,13.684,13.034,13.4,8219.2,0
+PASG.US,D,20230926,000000,13.022,13.728,13.022,13.514,15608.25,0
+PASG.US,D,20230927,000000,13.6,13.798,13.022,13.288,5469,0
+PASG.US,D,20230928,000000,13.4,13.648,13.2,13.24,5158.700000000001,0
+PASG.US,D,20230929,000000,13.776,13.944,13.046,13.16,7149.150000000001,0
+PASG.US,D,20231002,000000,12.988,13.4,12.988,13.18,7877.6,0
+PASG.US,D,20231003,000000,13,13.16,12.6,12.69,4134.35,0
+PASG.US,D,20231004,000000,12.978,12.984,12.204,12.62,4760.95,0
+PASG.US,D,20231005,000000,12.212,13.2,12.212,12.698,5345.3,0
+PASG.US,D,20231006,000000,13.146,13.2,12.25,12.998,3729,0
+PASG.US,D,20231009,000000,13.2,14.3,12.933,14.18,26445.15,0
+PASG.US,D,20231010,000000,14.38,14.38,13.2,13.26,4090.75,0
+PASG.US,D,20231011,000000,13.2,14.18,13.2,13.454,2466.7000000000003,0
+PASG.US,D,20231012,000000,13.2,14,13.2,13.286,4788.8,0
+PASG.US,D,20231013,000000,13.372,13.858,13,13.2,4882.1,0
+PASG.US,D,20231016,000000,13.776,13.998,13.022,13.48,2381.9,0
+PASG.US,D,20231017,000000,13.4,13.998,13.024,13.6,13467.5,0
+PASG.US,D,20231018,000000,13.056,13.798,13.024,13.18,3168,0
+PASG.US,D,20231019,000000,13.042,13.6,13.002,13.58,2993.8,0
+PASG.US,D,20231020,000000,13.594,13.76,13,13.16,3211.3,0
+PASG.US,D,20231023,000000,13.47,13.78,13,13.38,9196.050000000001,0
+PASG.US,D,20231024,000000,13.6,13.7,13,13.14,3479.9,0
+PASG.US,D,20231025,000000,13.584,13.78,12.998,13.08,4953.8,0
+PASG.US,D,20231026,000000,13.4,13.6,12.6,13,8054.700000000001,0
+PASG.US,D,20231027,000000,13.114,13.75,12.4,12.702,12143.150000000001,0
+PASG.US,D,20231030,000000,13.05,13.78,12.76,13.58,2741.7000000000003,0
+PASG.US,D,20231031,000000,13.436,13.94,12.6,12.8,3535.9500000000003,0
+PASG.US,D,20231101,000000,13,13.22,12.4,12.88,16700.05,0
+PASG.US,D,20231102,000000,13.524,14.4,13,13.6,30337.4,0
+PASG.US,D,20231103,000000,13.8,14.002,13.062,13.12,15903.45,0
+PASG.US,D,20231106,000000,13.4,14.13,13,13.352,14371.25,0
+PASG.US,D,20231107,000000,13.8,14.398,13.23,13.82,47057.65,0
+PASG.US,D,20231108,000000,14,15,13.32,13.92,9653.65,0
+PASG.US,D,20231109,000000,14,14.134,12.95,13.394,8213.35,0
+PASG.US,D,20231110,000000,13.4,13.998,11.948,12,46258.55,0
+PASG.US,D,20231113,000000,12.778,13,11.502,12,26249.350000000002,0
+PASG.US,D,20231114,000000,12.6,13.954,11.88,13.2,28365.600000000002,0
+PASG.US,D,20231115,000000,13.4,13.4,12.056,12.55,11401.5,0
+PASG.US,D,20231116,000000,12.8,13.2,11.8,12.04,20763.25,0
+PASG.US,D,20231117,000000,12.38,12.7125,11.81,12,14288.800000000001,0
+PASG.US,D,20231120,000000,12.24,12.998,11.808,12.586,5774.150000000001,0
+PASG.US,D,20231121,000000,13,13,11.834,12.4,4928.8,0
+PASG.US,D,20231122,000000,12.012,12.612,11.81,12.26,10398.050000000001,0
+PASG.US,D,20231124,000000,12,13.29,11.682,12.4,6024.200000000001,0
+PASG.US,D,20231127,000000,12.028,13,11.904,12.36,21756.300000000003,0
+PASG.US,D,20231128,000000,12.902,14.548,12.48,14.548,32248.95,0
+PASG.US,D,20231129,000000,13.816,14.3,13.2,13.202,7753.25,0
+PASG.US,D,20231130,000000,13.4,14.296,12.622,12.622,8101.1,0
+PASG.US,D,20231201,000000,13.04,13.6,12.6,13.34,22756.050000000003,0
+PASG.US,D,20231204,000000,13.332,13.6,12.6,12.7,11022.45,0
+PASG.US,D,20231205,000000,12.82,12.82,12,12.432,57035.200000000004,0
+PASG.US,D,20231206,000000,12.082,13.2,12.082,12.74,13559.7,0
+PASG.US,D,20231207,000000,12.6,13.56,12.6,12.798,16299.75,0
+PASG.US,D,20231208,000000,13.272,13.798,12.602,12.94,17063.850000000002,0
+PASG.US,D,20231211,000000,13.228,14,12.604,12.84,9869.25,0
+PASG.US,D,20231212,000000,12.836,13.7,12.6,13.2,4787.35,0
+PASG.US,D,20231213,000000,13.072,14.19,12.7839,14,18874.600000000002,0
+PASG.US,D,20231214,000000,13.8,14.984,13.798,14.722,11134,0
+PASG.US,D,20231215,000000,14.8,15.904,14.32,15.016,12467.400000000001,0
+PASG.US,D,20231218,000000,14.564,15.6,14.422,14.44,8226.75,0
+PASG.US,D,20231219,000000,15.158,15.4,14.436,15.18,16529.2,0
+PASG.US,D,20231220,000000,18,18.046,15.224,16.296,811086,0
+PASG.US,D,20231221,000000,15.7,18.8,15.4,18.24,119903.20000000001,0
+PASG.US,D,20231222,000000,17.734,20,17.214,19.724,57056.65,0
+PASG.US,D,20231226,000000,18.734,19.178,17.6,19.168,27494.600000000002,0
+PASG.US,D,20231227,000000,19,19,18.506,18.848,16983.600000000002,0
+PASG.US,D,20231228,000000,19,20.8,18.799,20.2,29313.4,0
+PASG.US,D,20231229,000000,20.2,21.4,19.5,20.2,27070,0
+PASG.US,D,20240102,000000,19.6,19.998,17.9,18.022,36928.6,0
+PASG.US,D,20240103,000000,18.2,18.388,17.2,17.604,11901.35,0
+PASG.US,D,20240104,000000,17.396,19.048,17.2273,19,24551.95,0
+PASG.US,D,20240105,000000,19.136,19.136,17.604,18.54,30659.050000000003,0
+PASG.US,D,20240108,000000,18.52,22,18.002,21.2,48784.4,0
+PASG.US,D,20240109,000000,21.2,23.8,21,23.2,34100.5,0
+PASG.US,D,20240110,000000,23.6,23.77,19.008,20.8,37462.700000000004,0
+PASG.US,D,20240111,000000,20.8,21.4,19.434,20.2,11563.45,0
+PASG.US,D,20240112,000000,19.8,21.7,19.8,21.6,11585.7,0
+PASG.US,D,20240116,000000,22,22,18.904,19.2,9946,0
+PASG.US,D,20240117,000000,18.6,20.2,18.2,18.402,15424.25,0
+PASG.US,D,20240118,000000,18.4,19.492,18.2,18.696,3389.7000000000003,0
+PASG.US,D,20240119,000000,18.65,18.65,17.21,17.978,4839.2,0
+PASG.US,D,20240122,000000,18.6,19.396,18,18.138,5314.5,0
+PASG.US,D,20240123,000000,18,18.504,17.4,17.62,3719.2000000000003,0
+PASG.US,D,20240124,000000,17.42,17.6146,16.862,17.204,9770.9,0
+PASG.US,D,20240125,000000,17.6,19.07,16.81,18.22,13570.800000000001,0
+PASG.US,D,20240126,000000,18,19.4,18,19.4,7310.900000000001,0
+PASG.US,D,20240129,000000,19,19.4,18.4,18.686,5975.55,0
+PASG.US,D,20240130,000000,18,19.6,18,19.2,7448.85,0
+PASG.US,D,20240131,000000,18.9,20.4,18.6,19.6,14579.300000000001,0
+PASG.US,D,20240201,000000,19.4,20.8,19.3,19.404,3734,0
+PASG.US,D,20240202,000000,19.4,20.6,19.2,20.4,17975.8,0
+PASG.US,D,20240205,000000,20.8,21.2,19.64,19.8,7462,0
+PASG.US,D,20240206,000000,19.8,20.6,19.8,20.4,4849.1,0
+PASG.US,D,20240207,000000,20,21,19.8,20.2,7382.35,0
+PASG.US,D,20240208,000000,20,20.4,19.6,19.8,13270.95,0
+PASG.US,D,20240209,000000,20,20.8,19.4,19.95,10023.800000000001,0
+PASG.US,D,20240212,000000,19.6,20.6,19.158,20,16095.75,0
+PASG.US,D,20240213,000000,19.6,20.4,18.762,19.8,11674.6,0
+PASG.US,D,20240214,000000,19.4,21.4,18.86,20.2,14745.95,0
+PASG.US,D,20240215,000000,21,26.6,19.8,26.4,67286.35,0
+PASG.US,D,20240216,000000,26.4,26.4,23.4,25.9,13406.800000000001,0
+PASG.US,D,20240220,000000,25,26.8,24.738,26,14622.150000000001,0
+PASG.US,D,20240221,000000,25.6,26,24.5,24.8,9757.85,0
+PASG.US,D,20240222,000000,24.4,25.8,24.4,24.8,6359.950000000001,0
+PASG.US,D,20240223,000000,25.2,27.6,24.4,27.2,9649.85,0
+PASG.US,D,20240226,000000,27,30,25.602,29.4,18096.15,0
+PASG.US,D,20240227,000000,29,31.8,28.2,31.2,17090.350000000002,0
+PASG.US,D,20240228,000000,32,34.8,26.472,34.6,30398.050000000003,0
+PASG.US,D,20240229,000000,32.2,34.598,32.04,34.2,13118.2,0
+PASG.US,D,20240301,000000,33,34.2,31.8,33.8,29539.350000000002,0
+PASG.US,D,20240304,000000,34.4,34.6,33.212,34.2,30183.600000000002,0
+PASG.US,D,20240305,000000,32.2,33.8,29,33.6,56133.350000000006,0
+PASG.US,D,20240306,000000,33.6,35.8,32.894,34.2,10416.25,0
+PASG.US,D,20240307,000000,34.4,34.4,29,32,18513.65,0
+PASG.US,D,20240308,000000,31.8,33,28.812,29,5745.8,0
+PASG.US,D,20240311,000000,29,29.8,26.6,28,20413.7,0
+PASG.US,D,20240312,000000,28,28.4,26,26.8,8430.15,0
+PASG.US,D,20240313,000000,26.4,28,25.4,25.4,4758.05,0
+PASG.US,D,20240314,000000,25.4,26.4,23,25,8852,0
+PASG.US,D,20240315,000000,26.38,30.8,26,30,10145.6,0
+PASG.US,D,20240318,000000,30.2,31.8,28.2,29.2,17177.5,0
+PASG.US,D,20240319,000000,28.6,33.798,26,28,336883.30000000005,0
+PASG.US,D,20240320,000000,28,31,28,30.6,7808.900000000001,0
+PASG.US,D,20240321,000000,31,32.2,26.6,27.4,11208.95,0
+PASG.US,D,20240322,000000,27.4,28,27,27.8,5835.05,0
+PASG.US,D,20240325,000000,27.8,28.438,25,27,14272.5,0
+PASG.US,D,20240326,000000,26.6,27,24.8,25.4,16370.35,0
+PASG.US,D,20240327,000000,25.2,27,24.2,26.2,7479.450000000001,0
+PASG.US,D,20240328,000000,26.65,27.8,25,27,9271.65,0
+PASG.US,D,20240401,000000,27.2,27.4,25.8,27.4,5384.55,0
+PASG.US,D,20240402,000000,27.4,27.4,25.2,26,7793.950000000001,0
+PASG.US,D,20240403,000000,25.4,27.4,25,27,10122.6,0
+PASG.US,D,20240404,000000,27,27.6,26,27.1,5992.8,0
+PASG.US,D,20240405,000000,27.2,29,27,28.6,15840.5,0
+PASG.US,D,20240408,000000,28.4,28.986,25.8,27,8035.55,0
+PASG.US,D,20240409,000000,26.6,27.406,24.6,26.4,13985.800000000001,0
+PASG.US,D,20240410,000000,26.2,26.4,24.6,25.2,10436.45,0
+PASG.US,D,20240411,000000,26,27.8,25.2,27.2,5698,0
+PASG.US,D,20240412,000000,27.4,27.8,25.8,26.8,2589.2000000000003,0
+PASG.US,D,20240415,000000,27.2,27.39,24.402,24.6,4886.400000000001,0
+PASG.US,D,20240416,000000,24.8,26,24.8,24.8,3327.7000000000003,0
+PASG.US,D,20240417,000000,24.8,26,24.6,25.4,2958.7000000000003,0
+PASG.US,D,20240418,000000,25,25.6,22.8,24,6126.700000000001,0
+PASG.US,D,20240419,000000,24,24,22.6,23,14203,0
+PASG.US,D,20240422,000000,23,23.8,22.45,22.8,4218,0
+PASG.US,D,20240423,000000,22.2,25.2,22.012,24.6,2684.5,0
+PASG.US,D,20240424,000000,25,25.6,24.2,24.8,1965.2,0
+PASG.US,D,20240425,000000,24.4,25.2,24,24.4,363.05,0
+PASG.US,D,20240426,000000,24.4,26.6,24.4,26.4,3793.05,0
+PASG.US,D,20240429,000000,26,26.4,24.202,26,1181.6000000000001,0
+PASG.US,D,20240430,000000,26.2,26.2,23,25.8,20970.850000000002,0
+PASG.US,D,20240501,000000,25.6,27.2,25.46,27,2563.3500000000004,0
+PASG.US,D,20240502,000000,27.2,27.6,25,26.8,3617.2000000000003,0
+PASG.US,D,20240503,000000,26.8,27.6,26,26.2,2052.9500000000003,0
+PASG.US,D,20240506,000000,26.6,29,25,28.2,4867.35,0
+PASG.US,D,20240507,000000,32,32.6,29.4,31.6,19324.75,0
+PASG.US,D,20240508,000000,31.8,32.8,29,30,9355.6,0
+PASG.US,D,20240509,000000,29.8,31.6,29,29.2,4131.45,0
+PASG.US,D,20240510,000000,28.4,30.2,28.4,29.4,3033.15,0
+PASG.US,D,20240513,000000,29.8,31,28.824,29.6,1619.6000000000001,0
+PASG.US,D,20240514,000000,29.2,29.53,22,26.5,6575.200000000001,0
+PASG.US,D,20240515,000000,26.6,26.994,24.44,25.6,3583.4,0
+PASG.US,D,20240516,000000,25.8,27.8,25.4,26.8,5890.35,0
+PASG.US,D,20240517,000000,26.8,27.8,26.4,26.4,1932.2,0
+PASG.US,D,20240520,000000,27,27.6,25.202,26.2,1843.4,0
+PASG.US,D,20240521,000000,25.4,26,24.402,25.6,2301.85,0
+PASG.US,D,20240522,000000,25.2,26,24.6,25.2,4077.6000000000004,0
+PASG.US,D,20240523,000000,25,25,23.6,24.4,2975.6000000000004,0
+PASG.US,D,20240524,000000,24,24.8,20.408,22.6,55978.4,0
+PASG.US,D,20240528,000000,22.6,23.8,20.4,23.8,3359.75,0
+PASG.US,D,20240529,000000,23.4,24.65,22.402,23.8,2142.65,0
+PASG.US,D,20240530,000000,23.6,24.6,23,23,1321.7,0
+PASG.US,D,20240531,000000,23.4,23.4,22,22.8,3438.4500000000003,0
+PASG.US,D,20240603,000000,21.6,25,21.6,24.8,3512.9500000000003,0
+PASG.US,D,20240604,000000,25.4,25.4,23.6,24.8,1252.0500000000002,0
+PASG.US,D,20240605,000000,24.6,25.8,24.148,25.2,2640.8,0
+PASG.US,D,20240606,000000,25.8,26,24,24.8,3759.8,0
+PASG.US,D,20240607,000000,24.4,24.6,23.002,23.7,1853.0500000000002,0
+PASG.US,D,20240610,000000,23.8,23.8,21.6,21.8,3090.15,0
+PASG.US,D,20240611,000000,21.6,22.2,20.4,21.8,2583.9,0
+PASG.US,D,20240612,000000,21.2,26.6,20,20.8,11838.1,0
+PASG.US,D,20240613,000000,20.8,21.712,20.2,21.4,2252.3,0
+PASG.US,D,20240614,000000,21.4,21.8,20.2,21,1900,0
+PASG.US,D,20240617,000000,21,21.8,20,20.2,1604.1000000000001,0
+PASG.US,D,20240618,000000,20,20.4,18.2,19.1,5755.25,0
+PASG.US,D,20240620,000000,19.024,19.74,17.602,18.6,3586.2000000000003,0
+PASG.US,D,20240621,000000,18.6,19.399,17.602,18.2,9308.75,0
+PASG.US,D,20240624,000000,18.2,19.2,17.764,18.2,2328.05,0
+PASG.US,D,20240625,000000,18.6,19.532,18.2,18.24,1413.3500000000001,0
+PASG.US,D,20240626,000000,18.6,19.198,17.8,18.24,1851.9,0
+PASG.US,D,20240627,000000,18.4,18.48,18.2,18.478,788.35,0
+PASG.US,D,20240628,000000,19,19,15.884,15.884,12814.7,0
+PASG.US,D,20240701,000000,16.2,18.6,15.8,17.7,15877.550000000001,0
+PASG.US,D,20240702,000000,19.8,20.6,19.8,19.992,8040.5,0
+PASG.US,D,20240703,000000,20.2,20.4,17.022,17.834,3405,0
+PASG.US,D,20240705,000000,18.2,18.758,18,18.32,1042.2,0
+PASG.US,D,20240708,000000,18.2,18.632,18,18.2,1328.9,0
+PASG.US,D,20240709,000000,18,18.2,17.1,17.1,1934.5,0
+PASG.US,D,20240710,000000,17.4,17.85,16.422,16.424,2222.15,0
+PASG.US,D,20240711,000000,16.67,18.41,16.67,18.22,10617.800000000001,0
+PASG.US,D,20240712,000000,18.6,18.8,17.6,18.8,1545.1000000000001,0
+PASG.US,D,20240715,000000,19,19,18,18.426,3463.8500000000004,0
+PASG.US,D,20240716,000000,18.2,19.614,17.23,19.022,69516.55,0
+PASG.US,D,20240717,000000,18.6,19.419,18.4,18.786,3677.15,0
+PASG.US,D,20240718,000000,18.4,19.2,17.422,17.802,13658.300000000001,0
+PASG.US,D,20240719,000000,17.822,17.998,17.2,17.998,3721.8,0
+PASG.US,D,20240722,000000,17.802,18.25,17,17.36,6438,0
+PASG.US,D,20240723,000000,17.558,17.996,16.184,16.62,7576.150000000001,0
+PASG.US,D,20240724,000000,16.6,17.2,15.432,16.568,6328.1,0
+PASG.US,D,20240725,000000,16,18.4,15.826,17.6,5699.6,0
+PASG.US,D,20240726,000000,17.276,18.36,17.066,18.34,4018.2000000000003,0
+PASG.US,D,20240729,000000,18.34,20,17.8,18.8,6570.200000000001,0
+PASG.US,D,20240730,000000,18.456,19.5,17.842,18.2,2697.5,0
+PASG.US,D,20240731,000000,18.4,19.134,17.6,17.8,2595.7000000000003,0
+PASG.US,D,20240801,000000,18.022,23,18.002,18.98,24243.5,0
+PASG.US,D,20240802,000000,18,19.362,17.22,18.6,7086.450000000001,0
+PASG.US,D,20240805,000000,17.4,18.062,16.6,17,21734.45,0
+PASG.US,D,20240806,000000,16.82,17,15.434,16.6,6969,0
+PASG.US,D,20240807,000000,16.636,16.998,15,16.46,149702.5,0
+PASG.US,D,20240808,000000,15.622,16.998,15.311,15.6,7949.6,0
+PASG.US,D,20240809,000000,15.8,16.78,14,14.636,61683,0
+PASG.US,D,20240812,000000,15,17.2,15,15.84,6174.700000000001,0
+PASG.US,D,20240813,000000,16,16.96,14.774,15.658,4881.400000000001,0
+PASG.US,D,20240814,000000,15.52,16.324,14.8,14.992,7639.900000000001,0
+PASG.US,D,20240815,000000,14.822,16.346,14.822,15.6,5818.150000000001,0
+PASG.US,D,20240816,000000,15.8,16.3598,14.8,15.258,4980.35,0
+PASG.US,D,20240819,000000,15.4,15.745,13.35,14.6,16978.850000000002,0
+PASG.US,D,20240820,000000,14.2,15.56,13.7,14.6,7068.200000000001,0
+PASG.US,D,20240821,000000,14.6,15.2,14.04,14.934,20788.300000000003,0
+PASG.US,D,20240822,000000,15.142,15.152,14.22,14.4,4466.5,0
+PASG.US,D,20240823,000000,14.24,15.6,14.24,15.056,8089.55,0
+PASG.US,D,20240826,000000,14.622,16.98,14.602,16.4,8658.1,0
+PASG.US,D,20240827,000000,16.402,16.8,14.72,14.84,5645.55,0
+PASG.US,D,20240828,000000,14.8,15.4,13.6,14.2,13653.2,0
+PASG.US,D,20240829,000000,14.6,16.102,14.22,14.9,11121.300000000001,0
+PASG.US,D,20240830,000000,15.28,15.398,13.8,14.012,11662.300000000001,0
+PASG.US,D,20240903,000000,15.18,15.18,13.24,13.24,19422.95,0
+PASG.US,D,20240904,000000,13.44,14.3,13.242,13.766,4829.150000000001,0
+PASG.US,D,20240905,000000,14.6,14.6,12.298,12.802,34423.25,0
+PASG.US,D,20240906,000000,12.622,14.08,12.622,14.08,9475.6,0
+PASG.US,D,20240909,000000,14,14.6,13.3,14.558,12382.050000000001,0
+PASG.US,D,20240910,000000,14.954,15.78,13.8,15.44,17610.5,0
+PASG.US,D,20240911,000000,14.8,15.6,14.022,15.32,9739.65,0
+PASG.US,D,20240912,000000,15.776,15.776,14.856,14.922,3702.55,0
+PASG.US,D,20240913,000000,15.656,16.998,15.158,16.134,14073.050000000001,0
+PASG.US,D,20240916,000000,16.8,16.8,14.068,14.61,28094.5,0
+PASG.US,D,20240917,000000,14.8,15.66,14.06,14.544,12666,0
+PASG.US,D,20240918,000000,15.2,15.2,14.02,14.02,7441.55,0
+PASG.US,D,20240919,000000,14.4,14.7,13.704,14,8977.800000000001,0
+PASG.US,D,20240920,000000,14.4,14.498,13.064,13.62,19412,0
+PASG.US,D,20240923,000000,13.42,14.6,12.622,12.924,5151.700000000001,0
+PASG.US,D,20240924,000000,13,13.678,12.202,12.7,19354.25,0
+PASG.US,D,20240925,000000,13,13.58,12.4,12.802,4674.25,0
+PASG.US,D,20240926,000000,12.63,13.338,12.02,12.8,12935,0
+PASG.US,D,20240927,000000,12.6,13.98,12.6,13.68,21504.800000000003,0
+PASG.US,D,20240930,000000,13.4,14.398,13.2,14,7072.150000000001,0
+PASG.US,D,20241001,000000,14.358,14.372,12.4,12.978,12397.85,0
+PASG.US,D,20241002,000000,12.978,14.2,12.202,13.3,10113.1,0
+PASG.US,D,20241003,000000,13,13.96,12,12.002,12938.650000000001,0
+PASG.US,D,20241004,000000,12.2,13.2,12,12.98,14406.7,0
+PASG.US,D,20241007,000000,13.4,13.6,11.422,12.02,12413.1,0
+PASG.US,D,20241008,000000,12.124,13.12,11.8,12.244,12625.300000000001,0
+PASG.US,D,20241009,000000,12.252,13.12,11.21,11.4,12716.550000000001,0
+PASG.US,D,20241010,000000,11.1,13,11,11.8,31714.45,0
+PASG.US,D,20241011,000000,11.43,12.58,11.43,12,4722.150000000001,0
+PASG.US,D,20241014,000000,12.338,12.4,11.47,12.022,3794.65,0
+PASG.US,D,20241015,000000,11.7,12.16,11.266,11.62,13493.900000000001,0
+PASG.US,D,20241016,000000,11.982,12.512,11.416,11.818,10186.550000000001,0
+PASG.US,D,20241017,000000,11.622,12.388,10.8,11.92,19552.7,0
+PASG.US,D,20241018,000000,12.1,12.2,11.12,11.59,2258.75,0
+PASG.US,D,20241021,000000,11.42,12.128,11.2,11.77,11837.550000000001,0
+PASG.US,D,20241022,000000,11.77,12.568,11.4,11.82,20871.050000000003,0
+PASG.US,D,20241023,000000,12.188,12.4,11.2,11.58,10361.25,0
+PASG.US,D,20241024,000000,12.51,13.562,11.99,12.9,26716.350000000002,0
+PASG.US,D,20241025,000000,12.336,13.158,11.5,12.068,9883.550000000001,0
+PASG.US,D,20241028,000000,12.2,13.568,12.07,13.292,12850.150000000001,0
+PASG.US,D,20241029,000000,13.346,13.346,11.998,12.744,9091.800000000001,0
+PASG.US,D,20241030,000000,12.406,13.274,12.2,12.472,9551.65,0
+PASG.US,D,20241031,000000,12.4,12.66,11.8,12.3,6376.8,0
+PASG.US,D,20241101,000000,12.402,13,12.2,12.588,3032.15,0
+PASG.US,D,20241104,000000,12.4,13,12,12.09,7518.200000000001,0
+PASG.US,D,20241105,000000,12,12.914,12,12.432,5405.1,0
+PASG.US,D,20241106,000000,12.632,13.274,12.088,12.96,8793.65,0
+PASG.US,D,20241107,000000,12.976,13.3963,12.452,13.026,4758.95,0
+PASG.US,D,20241108,000000,13.2,13.4,11.7816,12.26,16370,0
+PASG.US,D,20241111,000000,12.66,13.598,12.4,13.004,4735.95,0
+PASG.US,D,20241112,000000,12.88,13.5,12.63,13.36,6714.200000000001,0
+PASG.US,D,20241113,000000,13.4,13.4,11.5,11.64,13886.300000000001,0
+PASG.US,D,20241114,000000,12.26,12.891,11.602,11.804,11956.85,0
+PASG.US,D,20241115,000000,11.8,12.2,9.879,10.38,28798.4,0
+PASG.US,D,20241118,000000,10.38,10.38,9.4,9.42,19724.25,0
+PASG.US,D,20241119,000000,9.42,9.84,9.02,9.64,11628.35,0
+PASG.US,D,20241120,000000,9.64,10.94,9.26,10.274,16876.850000000002,0
+PASG.US,D,20241121,000000,10.4,10.94,10.16,10.72,6179.05,0
+PASG.US,D,20241122,000000,10.8,11.226,10,10.1,20013.850000000002,0
+PASG.US,D,20241125,000000,10.1,13.8,9.418,12.42,49745.850000000006,0
+PASG.US,D,20241126,000000,12.66,15.798,12.602,15.02,37699.55,0
+PASG.US,D,20241127,000000,15.76,15.798,13.218,13.332,20430.600000000002,0
+PASG.US,D,20241129,000000,15.6,26.6,15.4,22.6,772139.6000000001,0
+PASG.US,D,20241202,000000,22.6,23,19.22,20.2,88134.35,0
+PASG.US,D,20241203,000000,19.3,20.8,17.6,17.8,30017.9,0
+PASG.US,D,20241204,000000,17.8,18.274,14.968,14.968,28243.45,0
+PASG.US,D,20241205,000000,15,15.116,14.06,14.2,12583.25,0
+PASG.US,D,20241206,000000,14.9,16.742,14.4,15.5,17825.95,0
+PASG.US,D,20241209,000000,16,17.9,15.564,16,25470.350000000002,0
+PASG.US,D,20241210,000000,16.2,17,15.4,15.85,6483.700000000001,0
+PASG.US,D,20241211,000000,16,16.298,15.05,15.16,3536.9500000000003,0
+PASG.US,D,20241212,000000,15.554,15.8,14.6,15.662,17431.75,0
+PASG.US,D,20241213,000000,15.46,15.758,14.752,15.18,3290.65,0
+PASG.US,D,20241216,000000,15,15.05,13.2,14.44,21160.850000000002,0
+PASG.US,D,20241217,000000,13.988,14.172,13.024,13.408,15972.800000000001,0
+PASG.US,D,20241218,000000,13.6,14.198,12.23,12.23,18042.65,0
+PASG.US,D,20241219,000000,12.622,13.6,12.24,13.08,10268.550000000001,0
+PASG.US,D,20241220,000000,12.976,14.4,12,13.2,159165.30000000002,0
+PASG.US,D,20241223,000000,12.82,13.2,12.702,12.962,8677.4,0
+PASG.US,D,20241224,000000,12.9,13.2,12.8,13.028,6292.35,0
+PASG.US,D,20241226,000000,13,13.2,12.8,13.198,6883.05,0
+PASG.US,D,20241227,000000,12.8,13.2,12,13.14,25947.300000000003,0
+PASG.US,D,20241230,000000,13.2,16,12.948,13.3,50747.65,0
+PASG.US,D,20241231,000000,13.3,14.28,11.342,11.342,71907.55,0
+PASG.US,D,20250102,000000,13.792,20.2,13.602,16.6,334876.9,0
+PASG.US,D,20250103,000000,17.098,17.904,15.6,16.58,40378.600000000006,0
+PASG.US,D,20250106,000000,16.38,16.6,15.04,15.28,22171.75,0
+PASG.US,D,20250107,000000,15.28,16.29,13.8,14,29558.850000000002,0
+PASG.US,D,20250108,000000,14,15.798,12.8,13.18,21701.2,0
+PASG.US,D,20250110,000000,12.896,14,12.2,13.4,23309.15,0
+PASG.US,D,20250113,000000,13.02,13.2,12.41,12.798,6704,0
+PASG.US,D,20250114,000000,12.66,12.66,11.64,11.94,21219.850000000002,0
+PASG.US,D,20250115,000000,11.82,12.84,11.4,11.702,9166.95,0
+PASG.US,D,20250116,000000,11.694,12.06,11.212,12,8265.25,0
+PASG.US,D,20250117,000000,12.2,12.6,11.744,12,11506.6,0
+PASG.US,D,20250121,000000,12.6,12.6,11.952,12.34,12937.75,0
+PASG.US,D,20250122,000000,12.1,12.586,11.8423,11.918,4676.95,0
+PASG.US,D,20250123,000000,12.212,12.812,11.802,12.348,3841.3500000000004,0
+PASG.US,D,20250124,000000,12.412,12.48,11.8,12.12,5263.75,0
+PASG.US,D,20250127,000000,11.8,12.4,11.6,12.264,11260.650000000001,0
+PASG.US,D,20250128,000000,11.896,12,11.44,11.528,4447.400000000001,0
+PASG.US,D,20250129,000000,11.4,11.8,11.4,11.528,6477,0
+PASG.US,D,20250130,000000,11.4,12.218,11.3402,11.696,6865.900000000001,0
+PASG.US,D,20250131,000000,11.736,12.512,11.484,11.68,7138.150000000001,0
+PASG.US,D,20250203,000000,11.622,12.2,11.47,11.47,8506.15,0
+PASG.US,D,20250204,000000,11.8,12.2,11.552,12.2,15569.95,0
+PASG.US,D,20250205,000000,12.026,12.026,11.8,11.982,5109.650000000001,0
+PASG.US,D,20250206,000000,12.156,12.2,11.38,11.652,4427.7,0
+PASG.US,D,20250207,000000,12.194,12.194,11.02,11.822,11355.7,0
+PASG.US,D,20250210,000000,11.8,11.896,11.21,11.402,3447.8,0
+PASG.US,D,20250211,000000,11.6,11.698,10.2,10.57,10445.1,0
+PASG.US,D,20250212,000000,10.38,10.736,10.066,10.386,4345.8,0
+PASG.US,D,20250213,000000,10.8,11.522,10.068,10.464,5234.200000000001,0
+PASG.US,D,20250214,000000,11.074,11.998,10.526,11.2,10003.2,0
+PASG.US,D,20250218,000000,11.6,11.833,10.8,10.95,4360.3,0
+PASG.US,D,20250219,000000,10.694,11.518,10.404,10.82,4611.1,0
+PASG.US,D,20250220,000000,10.71,11.518,10.5,11,5675.5,0
+PASG.US,D,20250221,000000,10.86,11.3,10.404,10.496,3839,0
+PASG.US,D,20250224,000000,10.456,10.998,9.602,10.296,6994.150000000001,0
+PASG.US,D,20250225,000000,10.776,11,9.82,10.542,11431.75,0
+PASG.US,D,20250226,000000,10.6,10.798,9.8,10.2,4094.8500000000004,0
+PASG.US,D,20250227,000000,10.2,10.66,9.634,10.198,5312.25,0
+PASG.US,D,20250228,000000,10.4,10.938,10.174,10.36,4533.8,0
+PASG.US,D,20250303,000000,10.4,10.558,9.6,9.6,10870,0
+PASG.US,D,20250304,000000,9.4,9.88,7.602,8.508,32932.35,0
+PASG.US,D,20250305,000000,8.98,9.968,8.80398,9.404,4819.8,0
+PASG.US,D,20250306,000000,9.6,10.124,9.3,9.4,3724.9,0
+PASG.US,D,20250307,000000,9.88,10.068,8.246,9.2,7374.8,0
+PASG.US,D,20250310,000000,9.258,9.6,8.16,8.16,12346.6,0
+PASG.US,D,20250311,000000,8.2,8.402,7.844,8.264,4365.5,0
+PASG.US,D,20250312,000000,8.18,8.8,7.982,8,10002.550000000001,0
+PASG.US,D,20250313,000000,8.2,8.578,7.04,7.84,21376.5,0
+PASG.US,D,20250314,000000,8.4,8.4,7.62,7.72,8136.700000000001,0
+PASG.US,D,20250317,000000,8,8.366,7.158,7.74,10918.5,0
+PASG.US,D,20250318,000000,7.82,9.38,7.686,8.986,9911.2,0
+PASG.US,D,20250319,000000,8.984,9.31,8.6,9.3,2911.5,0
+PASG.US,D,20250320,000000,9,9.54,8.6,9.52,2294.25,0
+PASG.US,D,20250321,000000,9.6,10.152,9.07,10.022,9173.050000000001,0
+PASG.US,D,20250324,000000,10.4,10.732,9.544,9.998,3039.6000000000004,0
+PASG.US,D,20250325,000000,10,10,9.41,9.84,3043,0
+PASG.US,D,20250326,000000,9.98,9.98,9.1,9.202,1558.5500000000002,0
+PASG.US,D,20250327,000000,8.694,9,8,8.264,9296.1,0
+PASG.US,D,20250328,000000,8,8.25,7.6,7.62,12604.300000000001,0
+PASG.US,D,20250331,000000,7.8,7.8,6.494,7.062,23794.850000000002,0
+PASG.US,D,20250401,000000,6.86,7.844,6.86,7.72,2544.6000000000004,0
+PASG.US,D,20250402,000000,7.24,8.2,7.112,7.82,2280.35,0
+PASG.US,D,20250403,000000,8.4,8.4,7.1,7.102,7959.25,0
+PASG.US,D,20250404,000000,7.2,8,6.614,6.8,19442.25,0
+PASG.US,D,20250407,000000,6.8,7.59998,6,7.002,12919.6,0
+PASG.US,D,20250408,000000,7.3,7.36498,6.032,6.52,4722.5,0
+PASG.US,D,20250409,000000,7.212,8.38,6.6,8.18,9843.35,0
+PASG.US,D,20250410,000000,8.158,8.26,7,7.238,6037.55,0
+PASG.US,D,20250411,000000,7.276,7.6,7,7.25,3141.5,0
+PASG.US,D,20250414,000000,7.28,7.91,7.2,7.662,3918.8,0
+PASG.US,D,20250415,000000,8.2,8.238,7.2,7.38,7779.450000000001,0
+PASG.US,D,20250416,000000,7.25,7.4,6.336,6.58,13540.1,0
+PASG.US,D,20250417,000000,6.6,7.2,6.268,6.6,7882.3,0
+PASG.US,D,20250421,000000,6.88,7.92,6.6,7.154,22584.050000000003,0
+PASG.US,D,20250422,000000,7.2,7.2,6.64,7,9271,0
+PASG.US,D,20250423,000000,7,7.16,6.65,6.72,12872.75,0
+PASG.US,D,20250424,000000,6.8,7.03776,6.2,6.5,16303.900000000001,0
+PASG.US,D,20250425,000000,6.418,6.64,6.4,6.44,4418.400000000001,0
+PASG.US,D,20250428,000000,6.416,6.54,6.22002,6.524,7107,0
+PASG.US,D,20250429,000000,6.478,6.576,6.22,6.234,4190.85,0
+PASG.US,D,20250430,000000,6.474,6.8,6.17302,6.52,10672.150000000001,0
+PASG.US,D,20250501,000000,6.58,7.746,6.34,6.702,23016.850000000002,0
+PASG.US,D,20250502,000000,6.662,8.44,6.662,7.9,21591.9,0
+PASG.US,D,20250505,000000,7.9,8.25,7.11,7.168,8965.1,0
+PASG.US,D,20250506,000000,7.216,7.8,6.55,6.762,7347.05,0
+PASG.US,D,20250507,000000,7.06,7.57,6.83,6.85,1303.3000000000002,0
+PASG.US,D,20250508,000000,6.852,7.56,6.8,6.932,3636.7000000000003,0
+PASG.US,D,20250509,000000,7.24,7.55998,6.3,6.584,5053,0
+PASG.US,D,20250512,000000,7.02,7.02,5.926,6.166,20246.050000000003,0
+PASG.US,D,20250513,000000,6.458,6.458,5.6,5.9,16894.600000000002,0
+PASG.US,D,20250514,000000,6,6.36,5.14,5.332,36345.5,0
+PASG.US,D,20250515,000000,6.01,6.01,5.44,5.948,13317,0
+PASG.US,D,20250516,000000,5.948,6.2,5.57,6.04,13425.95,0
+PASG.US,D,20250519,000000,6.04,6.16,5.548,5.96,10081.300000000001,0
+PASG.US,D,20250520,000000,5.85,6.29,5.842,6.284,6481.450000000001,0
+PASG.US,D,20250521,000000,6.2,6.282,5.99,6.02,3425.5,0
+PASG.US,D,20250522,000000,6.38,7.036,6.29,6.976,20246.300000000003,0
+PASG.US,D,20250523,000000,6.8,7.596,6.8,7.4,11366.25,0
+PASG.US,D,20250527,000000,7.456,7.758,7,7.162,9071.300000000001,0
+PASG.US,D,20250528,000000,7.172,7.2,6.724,7.196,7893.1,0
+PASG.US,D,20250529,000000,7.2,9.4,7.2,9.034,149472.4,0
+PASG.US,D,20250530,000000,8.86,9,8.13,8.726,10890.85,0
+PASG.US,D,20250602,000000,8.6,9.19998,8.002,8.724,16109.050000000001,0
+PASG.US,D,20250603,000000,9.19,10,8.516,9.98,11149.900000000001,0
+PASG.US,D,20250604,000000,9.9,10.4,9,9.66,10249.45,0
+PASG.US,D,20250605,000000,9.398,9.59,8.6,9,12585.75,0
+PASG.US,D,20250606,000000,9.4,9.598,8.448,8.456,15825.800000000001,0
+PASG.US,D,20250609,000000,8.548,9.306,8.45,9.226,11845.75,0
+PASG.US,D,20250610,000000,9.15,9.598,9.03486,9.59,4942.950000000001,0
+PASG.US,D,20250611,000000,9.6,9.6,8.86,9.17,2872.6000000000004,0
+PASG.US,D,20250612,000000,8.8,9.199,8.446,8.634,5268.400000000001,0
+PASG.US,D,20250613,000000,8.306,8.878,7.7,7.82,6514.150000000001,0
+PASG.US,D,20250616,000000,7.586,8.22,7.586,8.056,5931.450000000001,0
+PASG.US,D,20250617,000000,7.816,8.114,7.5,7.61,3680.65,0
+PASG.US,D,20250618,000000,7.534,7.846,7.534,7.81,5265.6,0
+PASG.US,D,20250620,000000,7.81,7.998,7.674,7.82,2580.1000000000004,0
+PASG.US,D,20250623,000000,7.43,7.822,6.6122,6.696,20150.050000000003,0
+PASG.US,D,20250624,000000,7.1,7.302,6.7,7.032,51438.9,0
+PASG.US,D,20250625,000000,7.09,7.37,6.39,6.52,26899.25,0
+PASG.US,D,20250626,000000,6.74,7.028,6.542,6.6,21378.25,0
+PASG.US,D,20250627,000000,7.2,7.2,6.622,6.622,22375.95,0
+PASG.US,D,20250630,000000,7.6,8.35,6.902,8.006,30534.300000000003,0
+PASG.US,D,20250701,000000,7.864,8.162,7.458,7.604,12657.050000000001,0
+PASG.US,D,20250702,000000,7.604,8.774,7.604,8.126,18094.9,0
+PASG.US,D,20250703,000000,9,9.4,8.518,9.224,24982.7,0
+PASG.US,D,20250707,000000,9.6,9.823,8.6,8.66,12058.5,0
+PASG.US,D,20250708,000000,9,9.09,8,8.12,21576.25,0
+PASG.US,D,20250709,000000,8.33,8.864,8.264,8.82,11418.800000000001,0
+PASG.US,D,20250710,000000,7.6,8.798,7.004,7.95,63007.55,0
+PASG.US,D,20250711,000000,8,8.514,8,8.018,149494.25,0
+PASG.US,D,20250714,000000,7.63,7.63,6.43,6.79,131836,0
+PASG.US,D,20250715,000000,6.89,7.0057,5.85,5.955,119457,0
+PASG.US,D,20250716,000000,5.75,6.0133,5.55,5.56,113396,0
+PASG.US,D,20250717,000000,5.51,6.4096,5.5,5.77,121310,0
+PASG.US,D,20250718,000000,5.78,6.0759,5.4401,5.56,85521,0
+PASG.US,D,20250721,000000,5.6,6.0608,5.1239,5.27,131127,0
+PASG.US,D,20250722,000000,5.32,5.86,5.32,5.67,140560,0
+PASG.US,D,20250723,000000,5.65,5.9909,5.4,5.78,167991,0
+PASG.US,D,20250724,000000,5.7,5.945,5.52,5.73,175559,0
+PASG.US,D,20250725,000000,6.21,7.6996,6.21,7.44,454350,0
+PASG.US,D,20250728,000000,7.44,7.566,6.86,7.05,51386,0
+PASG.US,D,20250729,000000,7.03,7.03,6.2,6.34,79803,0
+PASG.US,D,20250730,000000,6.24,6.58,6.01,6.15,44411,0
+PASG.US,D,20250731,000000,6.01,6.4499,6.01,6.42,24333,0
+PASG.US,D,20250801,000000,6.29,6.3495,5.6,5.74,48933,0
+PASG.US,D,20250804,000000,5.75,5.83,5.5,5.74,22811,0
+PASG.US,D,20250805,000000,5.83,5.9899,5.51,5.81,18588,0
+PASG.US,D,20250806,000000,5.9397,5.9397,5.5121,5.6558,13010,0
+PASG.US,D,20250807,000000,5.55,5.76,5.4092,5.6108,21405,0
+PASG.US,D,20250808,000000,5.69,6.27,5.5,6.27,18703,0
+PASG.US,D,20250811,000000,6.25,6.25,5.6043,5.9,22420,0
+PASG.US,D,20250812,000000,5.75,5.954,5.5099,5.61,40007,0
+PASG.US,D,20250813,000000,5.52,6.73,5.52,6.38,36125,0
+PASG.US,D,20250814,000000,6.5,7.65,6.5,7.59,75249,0
+PASG.US,D,20250815,000000,7.47,7.65,6.79,6.95,61742,0
+PASG.US,D,20250818,000000,7.1,7.4968,6.8,7.22,57454,0
+PASG.US,D,20250819,000000,7.2812,7.39,6.6507,6.925,25628,0
+PASG.US,D,20250820,000000,6.73,7.75,6.73,7.69,37319,0
+PASG.US,D,20250821,000000,7.7,7.7,7.3029,7.3999,9806,0
+PASG.US,D,20250822,000000,7.53,7.6505,7.13,7.54,47545,0
+PASG.US,D,20250825,000000,7.7,7.7,7.24,7.475,16345,0
+PASG.US,D,20250826,000000,7.42,7.435,6.93,7.04,18523,0
+PASG.US,D,20250827,000000,7.3,7.305,6.95,7.04,8774,0
+PASG.US,D,20250828,000000,7.01,7.2884,6.9,6.9,5474,0
+PASG.US,D,20250829,000000,6.84,7.13,6.63,7.13,20870,0
+PASG.US,D,20250902,000000,7.11,7.18,6.92,7.11,25588,0
+PASG.US,D,20250903,000000,6.87,7.5362,6.65,7.125,32736,0
+PASG.US,D,20250904,000000,7.13,7.2,6.9,7,24633,0
+PASG.US,D,20250905,000000,7.06,7.6303,6.82,7.1799,50669,0
+PASG.US,D,20250908,000000,7.24,7.5,6.9,6.92,16405,0
+PASG.US,D,20250909,000000,6.83,7.3126,6.83,7,8289,0
+PASG.US,D,20250910,000000,7.04,7.1,6.895,7.06,39784,0
+PASG.US,D,20250911,000000,7.01,7.29,6.86,6.97,136053,0
+PASG.US,D,20250912,000000,7.03,7.235,6.87,7,66894,0
+PASG.US,D,20250915,000000,7,7.1277,6.8174,6.95,41427,0
+PASG.US,D,20250916,000000,7,7.4493,6.95,7.27,22008,0
+PASG.US,D,20250917,000000,6.9872,7.45,6.9872,7.03,22925,0
+PASG.US,D,20250918,000000,7.21,7.55,7.16,7.55,26842,0
+PASG.US,D,20250919,000000,7.65,7.65,7.09,7.17,31739,0
+PASG.US,D,20250922,000000,7.28,7.54,7.15,7.54,26288,0
+PASG.US,D,20250923,000000,7.625,7.71,7.32,7.53,23913,0
+PASG.US,D,20250924,000000,7.32,7.79,7.32,7.715,23814,0
+PASG.US,D,20250925,000000,7.71,7.75,7.5,7.68,10763,0
+PASG.US,D,20250926,000000,7.625,8.6,7.6,8,81576,0
+PASG.US,D,20250929,000000,8,8.5,7.95,8.14,31051,0
+PASG.US,D,20250930,000000,8.14,8.4,7.88,8.03,52457,0
+PASG.US,D,20251001,000000,8.12,8.15,7.965,8.13,48715,0
+PASG.US,D,20251002,000000,8.2,8.2,7.99,8.05,22919,0
+PASG.US,D,20251003,000000,8.05,8.1916,7.93,7.95,44767,0
+PASG.US,D,20251006,000000,8.12,8.1499,7.9,7.93,23253,0
+PASG.US,D,20251007,000000,7.84,8.14,7.84,7.95,22310,0
+PASG.US,D,20251008,000000,7.94,8.4,7.9027,8.28,70119,0
+PASG.US,D,20251009,000000,8.34,8.9399,8.17,8.685,44555,0
+PASG.US,D,20251010,000000,8.9709,9,8,8.471,55155,0
+PASG.US,D,20251013,000000,8.6,8.87,8.3101,8.69,9815,0
+PASG.US,D,20251014,000000,8.51,8.7889,8.5,8.512,18311,0
+PASG.US,D,20251015,000000,8.52,8.8933,8.3333,8.525,25798,0
+PASG.US,D,20251016,000000,8.8134,8.92,8.02,8.02,22040,0
+PASG.US,D,20251017,000000,8.3,8.55,8,8.07,51752,0
+PASG.US,D,20251020,000000,8.2256,8.79,8.2256,8.54,36207,0
+PASG.US,D,20251021,000000,8.5476,8.99,8.355,8.75,54512,0
+PASG.US,D,20251022,000000,8.5,8.9499,7.92,8.195,58651,0
+PASG.US,D,20251023,000000,8.18,8.18,7.33,7.43,53131,0
+PASG.US,D,20251024,000000,7.5,7.7886,7.143,7.143,44218,0
+PASG.US,D,20251027,000000,7.16,7.5,6.75,7.2,44245,0
+PASG.US,D,20251028,000000,7.23,7.9,7,7.66,31218,0
+PASG.US,D,20251029,000000,7.72,7.73,7.19,7.43,32349,0
+PASG.US,D,20251030,000000,7.2,7.45,7.2,7.4,22781,0
+PASG.US,D,20251031,000000,7.45,7.75,7.42,7.68,19258,0
+PASG.US,D,20251103,000000,7.71,7.91,7.23,7.32,65092,0
+PASG.US,D,20251104,000000,7.1,7.1,6.56,6.64,30862,0
+PASG.US,D,20251105,000000,6.7,7.02,6.7,6.7,9105,0
+PASG.US,D,20251106,000000,6.71,6.71,6.32,6.51,41120,0
+PASG.US,D,20251107,000000,6.25,6.4486,6.15,6.285,13754,0
+PASG.US,D,20251110,000000,6.54,6.95,6.325,6.705,24852,0
+PASG.US,D,20251111,000000,6.41,7.995,6.35,7.7,73986,0
+PASG.US,D,20251112,000000,8.05,9.9,8.05,9.38,115523,0
+PASG.US,D,20251113,000000,9.09,9.315,8.5,8.53,31154,0
+PASG.US,D,20251114,000000,8.41,9.02,8.015,8.85,30169,0
+PASG.US,D,20251117,000000,8.88,9.23,8.725,8.98,28676,0
+PASG.US,D,20251118,000000,8.93,9.2362,8.35,8.52,121664,0
+PASG.US,D,20251119,000000,8.5,8.8998,7.7,7.88,58671,0
+PASG.US,D,20251120,000000,8.07,8.32,7.13,7.44,31269,0
+PASG.US,D,20251121,000000,7.29,8.04,7.2,7.735,35337,0
+PASG.US,D,20251124,000000,8.08,8.75,7.6066,8.56,29574,0
+PASG.US,D,20251125,000000,8.52,9.12,8.125,8.983,34720,0
+PASG.US,D,20251126,000000,8.94,9.02,8.3594,8.99,29411,0
+PASG.US,D,20251128,000000,8.6,9.2,8.4688,8.83,18478,0
+PASG.US,D,20251201,000000,8.59,9.03,8.04,8.22,13940,0
+PASG.US,D,20251202,000000,8.34,8.9035,7.59,8.03,19528,0
+PASG.US,D,20251203,000000,8.05,8.6,8,8.59,26959,0
+PASG.US,D,20251204,000000,8.56,9.183,8.25,9.183,81019,0
+PASG.US,D,20251205,000000,9.13,9.305,8.23,9.21,91717,0
+PASG.US,D,20251208,000000,9.25,10.2499,9.125,9.92,61739,0
+PASG.US,D,20251209,000000,9.86,10.6135,9.86,10.4,40775,0
+PASG.US,D,20251210,000000,10.32,10.5,9.9,10.405,58495,0
+PASG.US,D,20251211,000000,10.41,10.71,9.96,10.68,41168,0
+PASG.US,D,20251212,000000,10.5,10.5745,9.72,9.795,77350,0
+PASG.US,D,20251215,000000,9.95,10.48,9.66,10.05,82483,0
+PASG.US,D,20251216,000000,10,10,9.1116,9.45,47131,0
+PASG.US,D,20251217,000000,9.23,9.7,8.64,9.01,70840,0
+PASG.US,D,20251218,000000,9.22,10.4,9,9.44,30637,0
+PASG.US,D,20251219,000000,9.15,9.93,9.15,9.59,75098,0
+PASG.US,D,20251222,000000,9.53,10.44,9.24,9.99,20411,0
+PASG.US,D,20251223,000000,9.8,10.03,9.47,10.015,21668,0
+PASG.US,D,20251224,000000,9.95,11.32,9.7287,10.89,70082,0
+PASG.US,D,20251226,000000,10.99,11.03,10.494,10.86,21462,0
+PASG.US,D,20251229,000000,10.27,11.5,9.56,11.08,42099,0
+PASG.US,D,20251230,000000,10.346,11,10.346,10.7,14553,0
+PASG.US,D,20251231,000000,10.45,11.83,10.45,11.8,43319,0
+PASG.US,D,20260102,000000,11.8,12.2808,11.3696,11.69,27543,0
+PASG.US,D,20260105,000000,13.32,16.7,13.31,16.11,394050,0
+PASG.US,D,20260106,000000,15.39,19.22,15.39,18.46,268959,0
+PASG.US,D,20260107,000000,18.58,19.25,17.01,18.04,100789,0
+PASG.US,D,20260108,000000,17.78,18.5,16.6661,18.33,63376,0
+PASG.US,D,20260109,000000,18,20,17.435,19.85,179907,0
+PASG.US,D,20260112,000000,19.95,19.95,17.275,17.91,82436,0
+PASG.US,D,20260113,000000,18,18.01,13.33,14.27,101080,0
+PASG.US,D,20260114,000000,14.56,16,14.55,15.16,40051,0
+PASG.US,D,20260115,000000,15.4984,16.12,14.28,14.28,56718,0
+PASG.US,D,20260116,000000,14.32,14.8,12.5,12.87,40317,0
+PASG.US,D,20260120,000000,12.76,13.5499,12.0101,12.77,66366,0
+PASG.US,D,20260121,000000,12.99,13.74,11.81,12.32,89021,0
+PASG.US,D,20260122,000000,12.82,14.1,12.6201,12.7,71348,0
+PASG.US,D,20260123,000000,13.34,13.34,11.89,12.58,84722,0
+PASG.US,D,20260126,000000,12.4,12.8322,12.265,12.45,9503,0
+PASG.US,D,20260127,000000,12.34,12.76,12.13,12.6,16445,0
+PASG.US,D,20260128,000000,12.5,12.5,10.24,11.34,101812,0
+PASG.US,D,20260129,000000,11.49,11.49,10.56,10.73,15866,0
+PASG.US,D,20260130,000000,10.62,11.8,10.53,11.5,46617,0
+PASG.US,D,20260202,000000,11.51,12.74,10.55,12.07,59469,0
+PASG.US,D,20260203,000000,11.67,12.55,10.78,10.99,37008,0
+PASG.US,D,20260204,000000,11.3008,11.3008,10.41,10.57,32432,0
+PASG.US,D,20260205,000000,10.37,10.62,9.01,9.11,59878,0
+PASG.US,D,20260206,000000,9.41,10.625,9.03,9.51,77400,0
+PASG.US,D,20260209,000000,9.51,10.365,8.86,8.9,76038,0
+PASG.US,D,20260210,000000,9,10.1053,8.96,9.32,72636,0
+PASG.US,D,20260211,000000,9.45,10.115,8.54,8.76,55705,0
+PASG.US,D,20260212,000000,8.91,9.305,8.3879,8.73,18051,0
+PASG.US,D,20260213,000000,8.64,9.315,8.64,8.81,12260,0
+PASG.US,D,20260217,000000,8.81,9.2009,8.44,8.815,13941,0
+PASG.US,D,20260218,000000,8.6856,9.66,8.605,9.26,10212,0
diff --git a/daily/us/nasdaq stocks/2/pbm.us.txt b/daily/us/nasdaq stocks/2/pbm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..921c200afdb272e83391de483594ccc6bcfab061
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pbm.us.txt	
@@ -0,0 +1,516 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBM.US,D,20240129,000000,8256.44,8741.75,6724.69,7471.88,27.0113,0
+PBM.US,D,20240130,000000,7471.88,7471.88,6911.5,6911.5,8.14654,0
+PBM.US,D,20240131,000000,7098.31,7546.62,6650,6650,7.23619,0
+PBM.US,D,20240201,000000,6724.69,7285.06,6200.91,6425.81,42.5846,0
+PBM.US,D,20240202,000000,6388.44,6388.44,5342.39,5417.11,15.0189,0
+PBM.US,D,20240205,000000,5715.99,5726.84,5155.59,5317.39,5.67032,0
+PBM.US,D,20240206,000000,5342.39,5790.71,4968.8,5603.91,27.2,0
+PBM.US,D,20240207,000000,5753.34,5790.71,4146.89,4371.05,909.518,0
+PBM.US,D,20240208,000000,3698.58,3922.74,3365.71,3539.8,107.475,0
+PBM.US,D,20240209,000000,3623.86,3623.86,3034.33,3034.33,62.3459,0
+PBM.US,D,20240212,000000,3063.47,3250.27,3063.47,3108.3,41.4548,0
+PBM.US,D,20240213,000000,3100.83,3138.19,2697.35,2764.59,53.22,0
+PBM.US,D,20240214,000000,2697.35,2697.35,2408.56,2559.12,53.1739,0
+PBM.US,D,20240215,000000,2615.16,2727.24,2361.11,2485.52,41.8614,0
+PBM.US,D,20240216,000000,2577.8,2615.16,2428.36,2500.09,8.76217,0
+PBM.US,D,20240220,000000,2540.44,2608.81,2353.64,2466.47,34.4681,0
+PBM.US,D,20240221,000000,2540.44,2540.44,2083.91,2140.69,55.8828,0
+PBM.US,D,20240222,000000,2242.68,2242.68,1918.41,2029.74,21.647,0
+PBM.US,D,20240223,000000,1986.02,2129.49,1935.22,2033.84,34.0235,0
+PBM.US,D,20240226,000000,2047.94,2215.79,1991.26,2215.41,36.084,0
+PBM.US,D,20240227,000000,2148.91,2241.56,2067.09,2203.83,29.1819,0
+PBM.US,D,20240228,000000,2142.56,2278.92,2129.49,2129.49,18.2587,0
+PBM.US,D,20240229,000000,2206.82,2234.09,2021.14,2054.77,30.236,0
+PBM.US,D,20240301,000000,2054.77,2241.56,1991.26,2136.96,7.16713,0
+PBM.US,D,20240304,000000,2316.28,2652.52,2167.59,2318.14,268.339,0
+PBM.US,D,20240305,000000,2420.51,4109.53,2260.24,3212.91,1898.62,0
+PBM.US,D,20240306,000000,2951.39,5155.59,2801.96,3810.66,1757.76,0
+PBM.US,D,20240307,000000,3656.74,5603.91,3512.16,4744.64,993.385,0
+PBM.US,D,20240308,000000,9153.06,16101.9,7882.81,7882.81,40130.2,0
+PBM.US,D,20240311,000000,8032.25,8219.06,6313.75,6612.62,707.318,0
+PBM.US,D,20240312,000000,5678.62,5977.5,4311.64,4595.21,831.782,0
+PBM.US,D,20240313,000000,4557.84,4707.28,3586.5,3885.37,418.166,0
+PBM.US,D,20240314,000000,3848.02,6986.19,3586.5,5940.14,8930.4,0
+PBM.US,D,20240315,000000,5230.31,5753.34,4669.92,4819.36,625.801,0
+PBM.US,D,20240318,000000,4669.92,4819.36,3960.47,4669.92,238.131,0
+PBM.US,D,20240319,000000,4557.84,5317.73,4408.41,4819.36,275.424,0
+PBM.US,D,20240320,000000,4744.64,4776.02,4296.33,4408.41,110.3,0
+PBM.US,D,20240321,000000,4707.28,5155.59,4184.25,4333.69,173.675,0
+PBM.US,D,20240322,000000,4146.89,4371.05,3960.09,4109.53,94.4174,0
+PBM.US,D,20240325,000000,4221.61,4632.56,4072.18,4221.61,113.166,0
+PBM.US,D,20240326,000000,4296.33,4349.75,3997.46,4184.25,56.7056,0
+PBM.US,D,20240327,000000,4109.53,4520.49,3960.09,4408.41,82.9936,0
+PBM.US,D,20240328,000000,4483.12,4483.12,4109.53,4258.97,44.3625,0
+PBM.US,D,20240401,000000,4146.89,4408.41,4146.89,4258.97,15.6927,0
+PBM.US,D,20240402,000000,4072.18,4296.33,4036.31,4072.18,30.6616,0
+PBM.US,D,20240403,000000,4146.89,4221.61,3912.65,3997.46,22.8254,0
+PBM.US,D,20240404,000000,4034.81,4034.81,3773.3,3885.37,43.6323,0
+PBM.US,D,20240405,000000,3885.37,3885.37,3549.89,3679.9,47.9729,0
+PBM.US,D,20240408,000000,3773.3,3810.66,3586.5,3735.94,48.3096,0
+PBM.US,D,20240409,000000,3810.66,3810.66,3212.91,3474.42,32.7472,0
+PBM.US,D,20240410,000000,3407.55,3586.12,3362.34,3409.04,23.3073,0
+PBM.US,D,20240411,000000,3437.06,3437.06,3064.22,3116.14,58.6236,0
+PBM.US,D,20240412,000000,3175.55,3324.99,2992.49,3018.26,19.3428,0
+PBM.US,D,20240415,000000,3026.48,3056,2708.93,2968.2,30.1254,0
+PBM.US,D,20240416,000000,2988.75,2988.75,2460.48,2593.86,22.3217,0
+PBM.US,D,20240417,000000,2577.8,2667.46,2430.22,2548.28,12.82,0
+PBM.US,D,20240418,000000,2476.92,2615.16,2476.92,2553.89,6.28703,0
+PBM.US,D,20240419,000000,2615.16,2689.88,2438.07,2535.21,14.9579,0
+PBM.US,D,20240422,000000,2540.44,3063.47,2503.08,2790.37,15.5262,0
+PBM.US,D,20240423,000000,2830.72,3148.65,2770.2,2839.31,18.2912,0
+PBM.US,D,20240424,000000,3007.43,3138.19,2876.68,2981.28,8.75039,0
+PBM.US,D,20240425,000000,3063.47,3176.29,3010.42,3137.07,25.9846,0
+PBM.US,D,20240426,000000,3065.74,3302.57,3026.11,3208.79,23.1675,0
+PBM.US,D,20240429,000000,3313.77,3922.74,3250.27,3586.88,66.9078,0
+PBM.US,D,20240430,000000,3586.88,3735.94,3237.56,3360.1,30.4867,0
+PBM.US,D,20240501,000000,3474.42,5267.68,3306.31,4483.12,1567.79,0
+PBM.US,D,20240502,000000,4184.25,5342.39,4072.18,4744.64,523.843,0
+PBM.US,D,20240503,000000,4707.28,5379.75,4296.33,4333.69,247.236,0
+PBM.US,D,20240506,000000,4557.84,5155.59,3960.09,4034.81,165.473,0
+PBM.US,D,20240507,000000,3997.46,4258.97,3810.66,3848.02,43.2393,0
+PBM.US,D,20240508,000000,3885.37,4024.35,3624.24,3960.09,38.7593,0
+PBM.US,D,20240509,000000,3960.09,4296.33,3885.37,4109.53,29.036,0
+PBM.US,D,20240510,000000,4109.53,4109.53,3735.94,3735.94,23.8945,0
+PBM.US,D,20240513,000000,3997.46,3997.46,3549.14,3604.81,22.9334,0
+PBM.US,D,20240514,000000,3496.84,3496.84,3175.55,3212.91,29.2292,0
+PBM.US,D,20240515,000000,3362.34,3362.34,3070.57,3182.27,35.9822,0
+PBM.US,D,20240516,000000,3149.77,3399.71,3149.77,3399.71,20.0323,0
+PBM.US,D,20240517,000000,3399.71,3410.91,3115.78,3249.52,15.9847,0
+PBM.US,D,20240520,000000,3212.91,3362.34,3138.19,3267.82,10.4498,0
+PBM.US,D,20240521,000000,3317.51,3317.51,3068.32,3171.06,16.8019,0
+PBM.US,D,20240522,000000,3113.16,3399.71,3113.16,3220.75,14.183,0
+PBM.US,D,20240523,000000,3175.55,3250.27,2895.35,3086.63,49.3094,0
+PBM.US,D,20240524,000000,2996.22,3100.83,2914.03,3097.09,24.3659,0
+PBM.US,D,20240528,000000,3100.83,3100.83,2802.32,2999.96,11.6415,0
+PBM.US,D,20240529,000000,2764.59,2802.7,2503.08,2746.66,23.1742,0
+PBM.US,D,20240530,000000,2674.93,2745.91,2544.17,2745.91,8.49264,0
+PBM.US,D,20240531,000000,2630.1,2876.68,2540.44,2801.96,29.6371,0
+PBM.US,D,20240603,000000,2764.59,2914.03,2764.59,2773.93,17.4936,0
+PBM.US,D,20240604,000000,2854.26,2880.41,2581.53,2735.08,7.58363,0
+PBM.US,D,20240605,000000,2656.25,2913.66,2568.83,2816.15,37.251,0
+PBM.US,D,20240606,000000,2728.73,2950.64,2577.8,2602.08,17.3123,0
+PBM.US,D,20240607,000000,2577.8,2669.32,2435.83,2503.08,25.9518,0
+PBM.US,D,20240610,000000,2428.36,2520.82,2402.21,2428.36,23.4811,0
+PBM.US,D,20240611,000000,2355.51,2495.61,2355.51,2428.36,4.13041,0
+PBM.US,D,20240612,000000,2465.72,2465.72,2353.64,2428.36,13.4814,0
+PBM.US,D,20240613,000000,2463.84,2463.84,2278.92,2353.64,9.30716,0
+PBM.US,D,20240614,000000,2353.64,2446.29,2166.84,2255.01,8.58444,0
+PBM.US,D,20240617,000000,2241.56,2255.01,2116.78,2241.19,7.39652,0
+PBM.US,D,20240618,000000,2241.56,2241.56,2088.76,2234.09,12.4844,0
+PBM.US,D,20240620,000000,2218.02,2334.96,2129.9,2241.56,2473.88,0
+PBM.US,D,20240621,000000,1774.57,1774.57,1409.94,1457.02,783.027,0
+PBM.US,D,20240624,000000,1382.67,1528,1312.81,1387.9,265.07,0
+PBM.US,D,20240625,000000,1438.34,1438.34,1344.94,1374.08,76.9667,0
+PBM.US,D,20240626,000000,1344.94,1400.98,1237.34,1329.24,80.4584,0
+PBM.US,D,20240627,000000,1344.94,1344.94,996,1229.12,147.273,0
+PBM.US,D,20240628,000000,1195.5,1329.62,1117.04,1120.78,96.8182,0
+PBM.US,D,20240701,000000,1107.33,1232.86,1104.34,1191.76,52.5278,0
+PBM.US,D,20240702,000000,1155.9,1195.5,1050.92,1113.31,69.3302,0
+PBM.US,D,20240703,000000,1112.94,1188.03,1053.54,1126.76,14.5891,0
+PBM.US,D,20240705,000000,1120.78,1126.01,1073.34,1087.16,20.136,0
+PBM.US,D,20240708,000000,1086.78,1184.29,1085.66,1124.52,26.0985,0
+PBM.US,D,20240709,000000,1176.82,1176.82,1102.1,1108.82,15.5312,0
+PBM.US,D,20240710,000000,1090.89,1228.38,1090.89,1191.76,55.2126,0
+PBM.US,D,20240711,000000,1173.09,1231.74,1120.78,1231.74,42.1884,0
+PBM.US,D,20240712,000000,1231.36,1231.73,1121.16,1160.76,36.239,0
+PBM.US,D,20240715,000000,1160.38,1341.2,1160.38,1322.52,59.5825,0
+PBM.US,D,20240716,000000,1319.91,1690.51,1296.37,1639.33,466.054,0
+PBM.US,D,20240717,000000,1669.96,1755.89,1313.56,1453.28,197.702,0
+PBM.US,D,20240718,000000,1606.46,1606.46,1494.38,1602.72,124.164,0
+PBM.US,D,20240719,000000,1643.81,1643.81,1345.31,1539.21,95.1115,0
+PBM.US,D,20240722,000000,1531.36,1531.36,1424.89,1458.51,25.7827,0
+PBM.US,D,20240723,000000,1428.99,1513.06,1344.94,1513.06,78.5464,0
+PBM.US,D,20240724,000000,1453.28,1494.38,1382.68,1462.24,8634.57,0
+PBM.US,D,20240725,000000,4034.81,4369.92,2058.88,2241.56,22091.6,0
+PBM.US,D,20240726,000000,2166.84,2905.44,2062.24,2170.96,2048.41,0
+PBM.US,D,20240729,000000,2305.07,2503.08,2129.49,2314.04,673.036,0
+PBM.US,D,20240730,000000,2316.28,2316.28,2165.35,2203.46,152.336,0
+PBM.US,D,20240731,000000,2208.69,2241.56,2055.14,2204.21,378.838,0
+PBM.US,D,20240801,000000,2267.71,2278.92,2061.86,2131.1,249.897,0
+PBM.US,D,20240802,000000,2107.07,2107.07,1933.72,2054.77,78.3083,0
+PBM.US,D,20240805,000000,1905.33,2017.41,1681.18,1928.49,87.2166,0
+PBM.US,D,20240806,000000,1905.33,1942.69,1804.08,1895.61,70.2224,0
+PBM.US,D,20240807,000000,1942.31,2012.17,1875.44,1986.77,47.8366,0
+PBM.US,D,20240808,000000,1972.58,2148.16,1871.71,2042.81,43.6067,0
+PBM.US,D,20240809,000000,2082.41,2082.41,1867.97,1977.81,29.1673,0
+PBM.US,D,20240812,000000,1934.47,2027.87,1811.93,1830.61,56.3232,0
+PBM.US,D,20240813,000000,1718.53,1913.18,1554.15,1808.57,978.723,0
+PBM.US,D,20240814,000000,1830.61,1830.61,1681.18,1737.21,39.1236,0
+PBM.US,D,20240815,000000,1693.12,2125.38,1681.54,1975.56,88.9952,0
+PBM.US,D,20240816,000000,1980.05,2058.5,1950.16,2005.82,31.5108,0
+PBM.US,D,20240819,000000,2008.07,2084.66,1870.96,2023.38,29.6936,0
+PBM.US,D,20240820,000000,2054.77,2054.77,1942.69,1953.89,15.7853,0
+PBM.US,D,20240821,000000,2017.41,2073.95,1905.33,1942.69,39.0464,0
+PBM.US,D,20240822,000000,1946.42,2013.67,1907.57,1944.37,18.6552,0
+PBM.US,D,20240823,000000,1916.54,1987.52,1872.37,1887.02,18.0728,0
+PBM.US,D,20240826,000000,1884.41,1937.83,1657.26,1684.91,36.7336,0
+PBM.US,D,20240827,000000,1703.21,1703.21,1606.46,1643.81,26.5105,0
+PBM.US,D,20240828,000000,1640.07,1681.18,1497.36,1636.34,18.0056,0
+PBM.US,D,20240829,000000,1636.34,1661.74,1501.85,1550.04,8.85881,0
+PBM.US,D,20240830,000000,1606.46,1613.92,1512.49,1530.99,32.8358,0
+PBM.US,D,20240903,000000,1573.21,1573.21,1307.58,1337.84,53.6518,0
+PBM.US,D,20240904,000000,1151.42,1151.42,784.919,869.725,4929.71,0
+PBM.US,D,20240905,000000,853.662,910.45,721.038,859.269,791.748,0
+PBM.US,D,20240906,000000,859.269,864.125,672.469,711.694,6320.22,0
+PBM.US,D,20240909,000000,743.45,780.438,683.675,706.094,694.276,0
+PBM.US,D,20240910,000000,709.831,727.762,650.8,674.338,470.568,0
+PBM.US,D,20240911,000000,664.25,670.975,605.969,633.612,395.971,0
+PBM.US,D,20240912,000000,614.936,625.025,598.124,607.837,248.268,0
+PBM.US,D,20240913,000000,597.75,633.612,567.489,582.806,486.664,0
+PBM.US,D,20240916,000000,508.088,559.27,457.653,474.464,829.931,0
+PBM.US,D,20240917,000000,471.849,471.849,437.478,466.992,466.14,0
+PBM.US,D,20240918,000000,481.936,520.79,470.728,519.296,862.395,0
+PBM.US,D,20240919,000000,574.588,574.588,449.807,477.079,6853.8,0
+PBM.US,D,20240920,000000,475.211,501.736,422.161,447.939,3395.76,0
+PBM.US,D,20240923,000000,464.751,515.559,451.675,461.762,2989.37,0
+PBM.US,D,20240924,000000,442.335,500.616,442.335,488.661,2341.84,0
+PBM.US,D,20240925,000000,486.419,496.88,427.391,448.312,1171.48,0
+PBM.US,D,20240926,000000,449.06,452.796,403.481,408.712,881.307,0
+PBM.US,D,20240927,000000,422.908,427.018,396.009,404.229,636.736,0
+PBM.US,D,20240930,000000,401.987,410.953,359.024,373.594,1068.53,0
+PBM.US,D,20241001,000000,377.33,377.33,316.061,325.774,1278.93,0
+PBM.US,D,20241002,000000,339.971,343.706,317.555,334.74,251.264,0
+PBM.US,D,20241003,000000,347.442,393.021,336.982,384.802,1471.86,0
+PBM.US,D,20241004,000000,399.746,399.746,373.594,373.968,1061.49,0
+PBM.US,D,20241007,000000,373.594,401.24,341.091,396.009,958.662,0
+PBM.US,D,20241008,000000,391.153,452.796,384.802,408.338,7926.99,0
+PBM.US,D,20241009,000000,401.613,407.218,340.718,345.574,3157.21,0
+PBM.US,D,20241010,000000,355.287,380.689,337.355,341.091,1505.26,0
+PBM.US,D,20241011,000000,339.971,369.111,339.971,360.518,491.649,0
+PBM.US,D,20241014,000000,349.684,388.537,344.08,365.375,1421.95,0
+PBM.US,D,20241015,000000,377.33,456.905,356.782,399.746,4597.47,0
+PBM.US,D,20241016,000000,354.914,429.633,354.914,410.953,1515.22,0
+PBM.US,D,20241017,000000,404.976,437.105,394.889,426.271,880.88,0
+PBM.US,D,20241018,000000,420.667,462.136,397.878,403.481,1193.9,0
+PBM.US,D,20241021,000000,397.878,440.841,385.549,431.874,1705.61,0
+PBM.US,D,20241022,000000,485.672,515.559,394.141,407.591,8472.81,0
+PBM.US,D,20241023,000000,407.591,424.029,381.066,399.372,2423.08,0
+PBM.US,D,20241024,000000,386.669,388.537,342.959,351.178,2323.95,0
+PBM.US,D,20241025,000000,351.178,399.746,350.804,361.639,1967.07,0
+PBM.US,D,20241028,000000,360.144,365.375,332.499,354.914,1327.23,0
+PBM.US,D,20241029,000000,345.948,354.914,328.389,336.234,1059.08,0
+PBM.US,D,20241030,000000,331.751,358.65,329.136,351.178,1980.25,0
+PBM.US,D,20241031,000000,310.083,312.324,254.044,258.527,2548.49,0
+PBM.US,D,20241101,000000,261.142,263.384,251.055,259.274,715.18,0
+PBM.US,D,20241104,000000,252.176,255.912,242.836,252.549,375.657,0
+PBM.US,D,20241105,000000,252.549,396.009,235.738,245.451,10113.1,0
+PBM.US,D,20241106,000000,224.156,245.825,212.201,228.639,1238.52,0
+PBM.US,D,20241107,000000,257.78,295.139,231.254,290.282,3509.9,0
+PBM.US,D,20241108,000000,287.668,315.268,265.252,284.679,1499.11,0
+PBM.US,D,20241111,000000,302.237,309.709,280.196,282.811,1074.13,0
+PBM.US,D,20241112,000000,280.196,280.196,247.692,261.142,1524.96,0
+PBM.US,D,20241113,000000,203.609,218.552,187.171,209.96,1689.48,0
+PBM.US,D,20241114,000000,222.288,222.288,188.291,201.741,811.051,0
+PBM.US,D,20241115,000000,209.212,209.212,187.918,189.039,843.116,0
+PBM.US,D,20241118,000000,186.797,205.477,179.699,201.367,1638.72,0
+PBM.US,D,20241119,000000,205.477,216.684,179.325,196.137,1719.1,0
+PBM.US,D,20241120,000000,190.159,191.654,173.348,186.797,9147.23,0
+PBM.US,D,20241121,000000,186.797,186.797,164.381,175.589,2060.92,0
+PBM.US,D,20241122,000000,175.589,181.94,158.778,162.513,2958.7,0
+PBM.US,D,20241125,000000,164.381,180.819,149.811,178.951,1943.47,0
+PBM.US,D,20241126,000000,176.834,217.681,151.529,166.374,6569.63,0
+PBM.US,D,20241127,000000,164.381,186.797,155.415,174.842,2861.77,0
+PBM.US,D,20241129,000000,169.362,185.801,164.078,172.351,2907,0
+PBM.US,D,20241202,000000,165.876,188.291,154.419,160.894,3879.44,0
+PBM.US,D,20241203,000000,168.864,174.344,133.498,140.471,7514.22,0
+PBM.US,D,20241204,000000,135.49,160.894,106.101,125.527,7115.82,0
+PBM.US,D,20241205,000000,163.883,199.25,129.513,131.505,408772,0
+PBM.US,D,20241206,000000,112.078,149.438,106.106,118.056,28107.2,0
+PBM.US,D,20241209,000000,99.625,108.093,89.6625,103.112,9744.04,0
+PBM.US,D,20241210,000000,139.973,141.468,101.119,103.112,348956,0
+PBM.US,D,20241211,000000,94.6438,108.591,92.1531,103.112,14316.5,0
+PBM.US,D,20241212,000000,102.116,102.116,98.1306,101.618,5054.72,0
+PBM.US,D,20241213,000000,105.104,105.104,90.6588,92.1531,6133.29,0
+PBM.US,D,20241216,000000,94.6438,96.1381,90.1606,92.1531,2436.33,0
+PBM.US,D,20241217,000000,89.1644,90.6538,83.0975,87.1719,6099.42,0
+PBM.US,D,20241218,000000,86.6738,88.6662,75.2169,76.2131,5175.61,0
+PBM.US,D,20241219,000000,103.61,392.024,90.1606,122.539,1511145,0
+PBM.US,D,20241220,000000,196.261,211.703,138.479,158.404,483713,0
+PBM.US,D,20241223,000000,128.516,132.003,104.258,118.554,32138.2,0
+PBM.US,D,20241224,000000,119.052,122.036,109.587,121.044,8482.48,0
+PBM.US,D,20241226,000000,114.569,126.524,103.112,119.052,12701.6,0
+PBM.US,D,20241227,000000,118.554,118.554,108.596,112.576,6261.26,0
+PBM.US,D,20241230,000000,109.587,115.246,103.61,106.101,5398.16,0
+PBM.US,D,20241231,000000,110.584,114.818,103.61,105.104,5575.84,0
+PBM.US,D,20250102,000000,102.614,113.074,102.614,103.61,3737.23,0
+PBM.US,D,20250103,000000,109.587,109.587,99.1269,100.621,4426.12,0
+PBM.US,D,20250106,000000,101.618,103.107,95.1419,95.64,4243.36,0
+PBM.US,D,20250107,000000,98.6288,101.618,95.1419,95.1419,2441.39,0
+PBM.US,D,20250108,000000,95.1419,98.6288,88.6662,91.655,4116.43,0
+PBM.US,D,20250110,000000,89.6625,91.1569,84.6812,84.6812,2148.54,0
+PBM.US,D,20250113,000000,82.6888,112.078,81.1944,100.123,17467.5,0
+PBM.US,D,20250114,000000,88.1681,97.6325,87.1719,90.6588,45333.7,0
+PBM.US,D,20250115,000000,85.6775,88.6612,81.4438,81.6925,4954.33,0
+PBM.US,D,20250116,000000,80.1981,90.6588,80.1981,88.1681,3675.16,0
+PBM.US,D,20250117,000000,87.1719,92.1531,84.6812,89.1644,1545.31,0
+PBM.US,D,20250121,000000,89.6625,90.1606,84.1831,85.6775,1253.44,0
+PBM.US,D,20250122,000000,83.1869,84.6812,82.1906,83.1869,1181.2,0
+PBM.US,D,20250123,000000,82.1906,108.591,80.1981,85.1794,48770.8,0
+PBM.US,D,20250124,000000,83.685,92.1531,82.6888,90.6588,8945.37,0
+PBM.US,D,20250127,000000,89.1644,89.6625,81.6925,83.685,3215.16,0
+PBM.US,D,20250128,000000,80.6963,101.618,60.2731,66.7488,29731.3,0
+PBM.US,D,20250129,000000,73.7225,92.1531,70.7338,81.6925,11354.2,0
+PBM.US,D,20250130,000000,79.2019,84.6812,75.715,80.6963,3829.64,0
+PBM.US,D,20250131,000000,79.7,79.7,76.2131,78.2056,1346.84,0
+PBM.US,D,20250203,000000,76.2131,77.4681,70.2356,72.7263,3085.4,0
+PBM.US,D,20250204,000000,73.2244,75.715,69.2394,70.7338,3576.44,0
+PBM.US,D,20250205,000000,71.73,79.2019,67.2469,76.9606,13713.1,0
+PBM.US,D,20250206,000000,72.2281,72.2281,67.2469,68.7412,4399.26,0
+PBM.US,D,20250207,000000,68.7412,71.73,67.745,67.9944,1672.01,0
+PBM.US,D,20250210,000000,68.7412,68.7412,60.7712,62.7638,3761.05,0
+PBM.US,D,20250211,000000,62.2656,62.2656,61.2694,61.7675,1044.99,0
+PBM.US,D,20250212,000000,63.2619,63.2619,57.2844,61.2694,4089.87,0
+PBM.US,D,20250213,000000,60.7712,64.2581,57.7825,63.76,9868.62,0
+PBM.US,D,20250214,000000,63.76,69.7375,62.2656,69.4888,11420.6,0
+PBM.US,D,20250218,000000,71.73,73.2244,62.2656,67.745,10816.7,0
+PBM.US,D,20250219,000000,69.2394,72.2131,64.7563,68.2431,12833.4,0
+PBM.US,D,20250220,000000,68.2431,69.7375,67.2469,68.2431,3398,0
+PBM.US,D,20250221,000000,69.2394,69.6925,63.2619,64.7563,5354.72,0
+PBM.US,D,20250224,000000,64.2581,64.2581,58.2806,61.2694,8726.88,0
+PBM.US,D,20250225,000000,61.7675,61.7824,56.2881,60.2731,8639.77,0
+PBM.US,D,20250226,000000,61.7675,69.7375,61.7675,66.7488,82506.7,0
+PBM.US,D,20250227,000000,62.7638,64.7563,61.2694,61.7675,7522.68,0
+PBM.US,D,20250228,000000,62.2656,62.2656,58.7788,61.7675,3521.5,0
+PBM.US,D,20250303,000000,59.775,59.775,49.8125,51.3069,7825.69,0
+PBM.US,D,20250304,000000,47.7154,50.3106,43.9944,50.0317,6886.57,0
+PBM.US,D,20250305,000000,48.2633,48.5622,44.8312,45.3792,5362.72,0
+PBM.US,D,20250306,000000,44.7466,45.8225,44.3332,44.8362,1168.52,0
+PBM.US,D,20250307,000000,45.5884,46.0716,43.5311,45.8275,1963.24,0
+PBM.US,D,20250310,000000,46.3256,46.8187,42.8438,43.7354,1166.29,0
+PBM.US,D,20250311,000000,42.8388,45.0006,42.8388,44.3331,933.801,0
+PBM.US,D,20250312,000000,43.6358,44.3331,41.3444,43.8997,1334.82,0
+PBM.US,D,20250313,000000,39.3569,40.906,36.8612,37.8426,3866.81,0
+PBM.US,D,20250314,000000,36.8612,39.3518,36.2635,39.048,869.64,0
+PBM.US,D,20250317,000000,37.9073,38.7043,34.9684,35.8749,939.462,0
+PBM.US,D,20250318,000000,35.7355,35.7355,33.4242,34.4204,1700.94,0
+PBM.US,D,20250319,000000,34.4204,35.4416,33.4043,34.8189,1235.17,0
+PBM.US,D,20250320,000000,34.8837,36.3581,33.1751,33.3744,4788.7,0
+PBM.US,D,20250321,000000,32.3781,32.4379,29.8875,31.1129,881.404,0
+PBM.US,D,20250324,000000,30.9336,35.865,30.9336,32.3184,2737.39,0
+PBM.US,D,20250325,000000,31.5313,32.3781,28.9012,30.1515,3203.6,0
+PBM.US,D,20250326,000000,30.6646,31.875,30.3856,30.7343,1061.84,0
+PBM.US,D,20250327,000000,30.7891,34.6695,28.9411,32.6272,3400.75,0
+PBM.US,D,20250328,000000,31.6459,33.3744,30.3856,31.3022,1194.69,0
+PBM.US,D,20250331,000000,31.3819,32.4728,28.7916,29.8875,1686.57,0
+PBM.US,D,20250401,000000,30.1366,30.1366,28.3931,29.494,947.873,0
+PBM.US,D,20250402,000000,28.8912,30.3806,27.895,29.3196,1862.09,0
+PBM.US,D,20250403,000000,27.3969,30.3856,27.1478,28.9411,1492.55,0
+PBM.US,D,20250404,000000,28.8564,28.8564,21.9175,23.0134,3387.79,0
+PBM.US,D,20250407,000000,23.4119,23.4119,18.2612,21.8179,4916.51,0
+PBM.US,D,20250408,000000,21.1106,23.8104,21.1106,21.9374,3083.32,0
+PBM.US,D,20250409,000000,20.8216,24.8066,20.8216,23.8104,2847.23,0
+PBM.US,D,20250410,000000,23.0981,24.3484,22.5153,22.5202,1390.95,0
+PBM.US,D,20250411,000000,22.5999,24.0445,20.5875,22.3608,1474.04,0
+PBM.US,D,20250414,000000,22.9735,23.8104,22.4157,23.5065,709.198,0
+PBM.US,D,20250415,000000,23.8602,25.3596,22.8291,24.6074,1817.61,0
+PBM.US,D,20250416,000000,24.0644,24.5078,22.4754,23.1529,942.313,0
+PBM.US,D,20250417,000000,23.2376,23.7606,20.6074,21.8229,3142.49,0
+PBM.US,D,20250421,000000,22.4156,22.4156,19.1778,20.1541,1646.27,0
+PBM.US,D,20250422,000000,20.5626,23.1578,19.4269,21.8677,2127.5,0
+PBM.US,D,20250423,000000,23.91,23.91,21.4194,22.7543,1881.42,0
+PBM.US,D,20250424,000000,22.7842,23.7904,18.9288,23.0134,2286.04,0
+PBM.US,D,20250425,000000,24.2388,27.3914,24.1541,27.3869,3780.62,0
+PBM.US,D,20250428,000000,27.3969,28.3931,25.9971,26.565,1040.68,0
+PBM.US,D,20250429,000000,26.4006,26.4156,24.8266,25.9573,880.12,0
+PBM.US,D,20250430,000000,24.9461,24.9561,20.9312,22.7344,3427.96,0
+PBM.US,D,20250501,000000,20.8664,22.9138,18.6448,21.9175,10751.1,0
+PBM.US,D,20250502,000000,21.6585,22.3309,20.2239,21.6186,7295.21,0
+PBM.US,D,20250505,000000,20.9375,30.3125,20.625,29.82,34168.6,0
+PBM.US,D,20250506,000000,27.3125,29.2494,22.3756,27.75,25753.9,0
+PBM.US,D,20250507,000000,26.3125,30,25.2812,26.7188,15016.9,0
+PBM.US,D,20250508,000000,26.5625,28.5469,22.75,24.2188,52798.5,0
+PBM.US,D,20250509,000000,24.6875,24.9062,22.5,23.5625,17439.8,0
+PBM.US,D,20250512,000000,23.3438,25.625,21.3131,23,18472.8,0
+PBM.US,D,20250513,000000,23.4375,26.75,22.5375,24.5,20044.1,0
+PBM.US,D,20250514,000000,26.0138,29.3019,23.8125,27.5,26402.2,0
+PBM.US,D,20250515,000000,28.0625,31.875,25.9375,27.6359,17593.1,0
+PBM.US,D,20250516,000000,28.6875,34.7112,28.6875,32.5,26920.1,0
+PBM.US,D,20250519,000000,32.625,48.0625,32.625,37.5625,187795,0
+PBM.US,D,20250520,000000,35.875,36.5006,30.375,33.25,26647.3,0
+PBM.US,D,20250521,000000,32.6875,33.375,27.8125,28.9375,19162.2,0
+PBM.US,D,20250522,000000,28.875,30.5625,26.5238,27.625,8872.96,0
+PBM.US,D,20250523,000000,26.8125,28.1562,26.75,27.4375,4256.64,0
+PBM.US,D,20250527,000000,28.5938,29.3631,27.625,28.5,4894.08,0
+PBM.US,D,20250528,000000,28.4375,29.625,27.6312,28.1875,4542.56,0
+PBM.US,D,20250529,000000,27.5,33.25,27.5,32.6244,18666.8,0
+PBM.US,D,20250530,000000,40.0625,43.5588,25.7506,30.6875,157137,0
+PBM.US,D,20250602,000000,28.875,32.4994,28.8625,29,15248.6,0
+PBM.US,D,20250603,000000,28.625,31.8125,28.2281,30.5306,10456,0
+PBM.US,D,20250604,000000,30.3756,36.125,29.625,34.25,12743.6,0
+PBM.US,D,20250605,000000,34.25,36.25,31.7188,31.875,16334.2,0
+PBM.US,D,20250606,000000,31.875,35.5238,31.875,34.4994,11382.8,0
+PBM.US,D,20250609,000000,36.25,37.5,33.5312,33.7188,9617.28,0
+PBM.US,D,20250610,000000,33.6875,34.4675,31.5,32.625,7355.52,0
+PBM.US,D,20250611,000000,31.625,32.4994,29.5088,31.0625,5829.44,0
+PBM.US,D,20250612,000000,30.9375,33.5188,28.9687,28.9687,4655.52,0
+PBM.US,D,20250613,000000,28.75,29.2188,27.1875,28.375,6176.48,0
+PBM.US,D,20250616,000000,28.375,29.5625,26.375,27.2812,2860.32,0
+PBM.US,D,20250617,000000,27.125,33.9375,27.125,31.8125,57935.3,0
+PBM.US,D,20250618,000000,33.3125,35.75,30.0625,30.75,24018.8,0
+PBM.US,D,20250620,000000,29.625,30.5625,28.4375,29.75,9032,0
+PBM.US,D,20250623,000000,29.6562,31,28.25,30.375,2858.4,0
+PBM.US,D,20250624,000000,30.25,32.4375,29.2875,31.5756,6381.28,0
+PBM.US,D,20250625,000000,31.875,32.6862,30.6875,30.8125,1511.68,0
+PBM.US,D,20250626,000000,32.3125,32.3125,30.9375,31.93,2196.16,0
+PBM.US,D,20250627,000000,31.005,31.875,30.6875,30.6875,1469.12,0
+PBM.US,D,20250630,000000,33.375,33.5625,30.7712,33.3125,4339.34,0
+PBM.US,D,20250701,000000,32.5,33.5625,31.25,33.375,4676.32,0
+PBM.US,D,20250702,000000,33.5,35.3125,32,35.3125,5744.48,0
+PBM.US,D,20250703,000000,35.3125,35.5625,31.9375,32.5312,4583.04,0
+PBM.US,D,20250707,000000,33.125,33.125,30.375,30.645,3503.36,0
+PBM.US,D,20250708,000000,31.3125,32.1875,31.125,32.1875,1807.84,0
+PBM.US,D,20250709,000000,31.875,31.9063,30.5,30.625,2741.76,0
+PBM.US,D,20250710,000000,30.375,31.6875,30.25,31,2560.96,0
+PBM.US,D,20250711,000000,31,32.5,30.2244,32.0938,1429.12,0
+PBM.US,D,20250714,000000,33.625,33.625,31.7512,33.5,2730.72,0
+PBM.US,D,20250715,000000,33.125,34.3438,32.5,33.2812,2744.8,0
+PBM.US,D,20250716,000000,32.2681,34.3125,31.5625,32.5625,2251.36,0
+PBM.US,D,20250717,000000,32.7812,35.0062,32.51,32.6875,4535.04,0
+PBM.US,D,20250718,000000,34.375,34.375,31.5631,31.6388,3530.72,0
+PBM.US,D,20250721,000000,31.75,35.5125,31.75,33.2194,6602.08,0
+PBM.US,D,20250722,000000,33.3344,50.8125,33.3344,45.3125,87434,0
+PBM.US,D,20250723,000000,45.125,55.0625,42.8125,51.625,32035.6,0
+PBM.US,D,20250724,000000,53.375,69.0625,44.3125,62.4375,55156.4,0
+PBM.US,D,20250725,000000,64.375,74.9375,62.5,71.875,34299.3,0
+PBM.US,D,20250728,000000,66.9375,68.53,56.375,57.1875,8162.08,0
+PBM.US,D,20250729,000000,58.375,58.375,43.75,43.9375,20834.4,0
+PBM.US,D,20250730,000000,45.25,47.4375,33.5,33.75,17226.2,0
+PBM.US,D,20250731,000000,45.9375,59.375,28.9375,31.4375,5924977,0
+PBM.US,D,20250801,000000,28.125,29.2494,14.75,14.75,396604,0
+PBM.US,D,20250804,000000,28.4375,36.25,23.8125,28.375,8929797,0
+PBM.US,D,20250805,000000,28.8125,32,28.125,30.9375,244449,0
+PBM.US,D,20250806,000000,28.4375,28.8125,21.875,25.5625,117405,0
+PBM.US,D,20250807,000000,24.9375,26.625,24,26.125,33221.6,0
+PBM.US,D,20250808,000000,25.9062,25.9844,24.6875,25.0625,30068,0
+PBM.US,D,20250811,000000,25.375,25.875,23.75,24.0625,21237.1,0
+PBM.US,D,20250812,000000,23.9375,24.6875,22.625,23,25775.5,0
+PBM.US,D,20250813,000000,21.9375,22.4119,19.6875,20.125,53846,0
+PBM.US,D,20250814,000000,20.0625,21.8125,19.375,20.9375,42408.1,0
+PBM.US,D,20250815,000000,20.5625,21.0625,19.2188,20.4375,18095.8,0
+PBM.US,D,20250818,000000,20.125,20.7812,19.4206,20.625,11447,0
+PBM.US,D,20250819,000000,20.5,20.5,19.255,19.5,8904.32,0
+PBM.US,D,20250820,000000,21.125,21.125,19.5,20.625,20339.5,0
+PBM.US,D,20250821,000000,20.3125,20.3438,18.75,20,16402.5,0
+PBM.US,D,20250822,000000,20,20.25,19.5625,20.25,12470.5,0
+PBM.US,D,20250825,000000,19.9375,20.4038,19.5,20.1875,11985.4,0
+PBM.US,D,20250826,000000,19.8125,20.625,19.375,19.9375,9993.92,0
+PBM.US,D,20250827,000000,20.125,20.5262,19.1875,19.4375,15152.9,0
+PBM.US,D,20250828,000000,19.1875,20.0625,18.1256,18.5625,22891.6,0
+PBM.US,D,20250829,000000,18.375,18.5625,16.25,17.5625,18969.2,0
+PBM.US,D,20250902,000000,17.0625,17.8125,16.9375,17.625,9291.52,0
+PBM.US,D,20250903,000000,17.1875,17.5781,16.3125,16.5625,17087,0
+PBM.US,D,20250904,000000,16.4375,16.6875,15.5,16.125,14657.2,0
+PBM.US,D,20250905,000000,16.125,16.875,15.625,16.8125,5202.24,0
+PBM.US,D,20250908,000000,16.75,18.625,16.4375,17.875,13463.8,0
+PBM.US,D,20250909,000000,17.5625,18.4375,17.4675,17.625,8106.4,0
+PBM.US,D,20250910,000000,18.4375,20.25,18.1319,19.9375,33833.7,0
+PBM.US,D,20250911,000000,20.4375,20.4375,19.3775,20.25,8646.08,0
+PBM.US,D,20250912,000000,20.625,23.4375,20.3125,22.75,22455,0
+PBM.US,D,20250915,000000,22.5,24.5,21.3181,23.625,114506,0
+PBM.US,D,20250916,000000,24.5,24.9375,22.5,23.6875,18389.9,0
+PBM.US,D,20250917,000000,23,24.5625,22.8125,23.25,20837.9,0
+PBM.US,D,20250918,000000,28.125,34.625,27.25,33.125,4136288,0
+PBM.US,D,20250919,000000,32.75,34.625,28.4375,29.75,95860.9,0
+PBM.US,D,20250922,000000,28.5,29.7494,28.375,28.375,17570.4,0
+PBM.US,D,20250923,000000,22.5,24.0625,22.5,22.5625,56190.5,0
+PBM.US,D,20250924,000000,23.1875,23.1875,20,20.6875,34056.4,0
+PBM.US,D,20250925,000000,20.9375,22.5,18.8125,19.1875,31611,0
+PBM.US,D,20250926,000000,19.125,19.9312,18.125,19.4375,17657.6,0
+PBM.US,D,20250929,000000,19.4375,20.625,18.75,19.9375,12555.3,0
+PBM.US,D,20250930,000000,19.375,20,19.125,20,6558.4,0
+PBM.US,D,20251001,000000,19.9375,20.1875,19.0625,19.3125,22061.2,0
+PBM.US,D,20251002,000000,19.5,20.625,19.125,20.5625,17836.3,0
+PBM.US,D,20251003,000000,20.1875,20.5619,19.5625,20.125,9474.4,0
+PBM.US,D,20251006,000000,20.4375,21.0312,20.1256,21,16804.3,0
+PBM.US,D,20251007,000000,21.125,22.4994,20.25,22.1875,43035.6,0
+PBM.US,D,20251008,000000,22.25,28.125,22.0625,27.75,504864,0
+PBM.US,D,20251009,000000,24.9375,26.125,23.125,23.125,44556,0
+PBM.US,D,20251010,000000,23.4375,24.125,22.25,22.5625,18421.9,0
+PBM.US,D,20251013,000000,22.5625,23.375,21.5625,22.25,20363.5,0
+PBM.US,D,20251014,000000,21.4375,22.2388,20.9375,21.125,10855.8,0
+PBM.US,D,20251015,000000,21.3125,22.9625,21.2506,22.125,11644.8,0
+PBM.US,D,20251016,000000,21.875,22.4025,21.3756,21.5625,17901.9,0
+PBM.US,D,20251017,000000,21.5625,22.25,21.25,22,6557.12,0
+PBM.US,D,20251020,000000,22.0625,22.0625,21.25,21.375,6431.84,0
+PBM.US,D,20251021,000000,21.375,21.75,20.8125,21.5312,7501.6,0
+PBM.US,D,20251022,000000,19.875,21.125,19.6875,20.3125,17399.5,0
+PBM.US,D,20251023,000000,20.625,21.125,20.125,20.8438,5364.48,0
+PBM.US,D,20251024,000000,20.5625,21.5,20.5625,20.875,4267.52,0
+PBM.US,D,20251027,000000,21.25,21.25,19.875,20.375,5110.88,0
+PBM.US,D,20251028,000000,20.6875,21.25,20.4375,20.75,9854.08,0
+PBM.US,D,20251029,000000,20.5,20.7494,19.5,20.5625,3991.84,0
+PBM.US,D,20251030,000000,20,20.5619,19.5,19.5625,4440.8,0
+PBM.US,D,20251031,000000,19.5625,20.625,19.5,19.75,5637.12,0
+PBM.US,D,20251103,000000,19.5625,19.6562,17.625,18.75,245472,0
+PBM.US,D,20251104,000000,18.375,18.375,15.625,17.125,27380.1,0
+PBM.US,D,20251105,000000,17.1875,17.1875,16.5,16.9062,8617.92,0
+PBM.US,D,20251106,000000,16.875,17.25,15.7062,15.7062,19156,0
+PBM.US,D,20251107,000000,15.1875,15.5719,13.9062,14.4375,18283.3,0
+PBM.US,D,20251110,000000,13.9375,16.1244,13.9375,15.4375,10104.9,0
+PBM.US,D,20251111,000000,16.4375,16.75,15,16.6875,5005.76,0
+PBM.US,D,20251112,000000,16.75,16.875,15.625,15.9375,5716.32,0
+PBM.US,D,20251113,000000,16.1875,18.6225,16.0938,17.4375,21034.5,0
+PBM.US,D,20251114,000000,17,17.605,16.5288,16.9375,4360.96,0
+PBM.US,D,20251117,000000,17.1875,18.3125,16.9375,18.0625,4300.96,0
+PBM.US,D,20251118,000000,17.625,17.625,16.9881,17.4375,2929.92,0
+PBM.US,D,20251119,000000,17.2188,17.4688,17,17.4375,1461.28,0
+PBM.US,D,20251120,000000,13.1875,14.3125,9.875,10.75,3265340,0
+PBM.US,D,20251121,000000,9.6875,10.75,9.0625,9.3125,101040,0
+PBM.US,D,20251124,000000,8.875,9.6875,8.84375,9.4375,50109.9,0
+PBM.US,D,20251125,000000,9.125,11.25,8.8125,10,92558,0
+PBM.US,D,20251126,000000,9.125,10.0625,9.125,9.875,38894.4,0
+PBM.US,D,20251128,000000,10,10,9.43812,9.59375,16471,0
+PBM.US,D,20251201,000000,9.5,10.25,9.25,10.125,34250.4,0
+PBM.US,D,20251202,000000,10.125,10.125,9.4375,9.875,18767.5,0
+PBM.US,D,20251203,000000,9.5625,11.625,9.5625,11.125,64643.6,0
+PBM.US,D,20251204,000000,10.6875,11.75,10.6875,11.3125,32340.1,0
+PBM.US,D,20251205,000000,11.3125,11.5625,11,11,9909.44,0
+PBM.US,D,20251208,000000,10.6875,11.0625,10.3125,10.5625,16318.8,0
+PBM.US,D,20251209,000000,11.375,11.375,9.0625,9.9375,2468124,0
+PBM.US,D,20251210,000000,9.8125,10.0619,9.31312,9.5625,139945,0
+PBM.US,D,20251211,000000,9.1875,9.9375,9.1375,9.6875,68995.8,0
+PBM.US,D,20251212,000000,9.51188,10.1875,9.28125,9.875,54209.1,0
+PBM.US,D,20251215,000000,9.25,9.68688,9.125,9.25,37246.5,0
+PBM.US,D,20251216,000000,8.9375,9.5625,8.9375,9.5625,27057.4,0
+PBM.US,D,20251217,000000,9.5,9.625,9,9.25,17907,0
+PBM.US,D,20251218,000000,9.3125,9.64,8.9375,9.125,21914.8,0
+PBM.US,D,20251219,000000,9,9.1875,6.0625,6.25,5543419,0
+PBM.US,D,20251222,000000,6.21625,6.22438,5.32657,5.675,233802,0
+PBM.US,D,20251223,000000,5.29375,5.9375,5,5.8125,138431,0
+PBM.US,D,20251224,000000,5.52688,5.70875,5.31625,5.5625,43273.6,0
+PBM.US,D,20251226,000000,5.34938,5.915,5.33188,5.8125,68171.3,0
+PBM.US,D,20251229,000000,5.625,5.625,5.40474,5.49687,38940.8,0
+PBM.US,D,20251230,000000,5.25,5.375,4.92569,4.97562,49611,0
+PBM.US,D,20251231,000000,5.125,5.125,4.1375,4.70875,88892.6,0
+PBM.US,D,20260102,000000,4.83812,4.99375,4.53438,4.99375,35646.5,0
+PBM.US,D,20260105,000000,5.125,5.125,4.17812,4.535,114616,0
+PBM.US,D,20260106,000000,4.5625,4.735,4.38875,4.59437,26944.1,0
+PBM.US,D,20260107,000000,4.75,5,4.65594,4.93813,43695.3,0
+PBM.US,D,20260108,000000,4.875,4.875,4.69375,4.80125,16351.6,0
+PBM.US,D,20260109,000000,4.76875,5.125,4.76875,5,49141.4,0
+PBM.US,D,20260112,000000,4.9375,5.1875,4.89375,4.96688,50605.2,0
+PBM.US,D,20260113,000000,5,5.0225,4.7,4.89062,34488.8,0
+PBM.US,D,20260114,000000,4.75,4.86438,4.63937,4.86438,37519.3,0
+PBM.US,D,20260115,000000,4.43375,4.43375,4.0625,4.18813,86973.1,0
+PBM.US,D,20260116,000000,4.30125,4.3125,3.84188,4.1875,81091.3,0
+PBM.US,D,20260121,000000,4.75,5.70125,4.00006,5.4425,395130,0
+PBM.US,D,20260122,000000,5.16937,5.23938,4.70625,4.75188,66333.4,0
+PBM.US,D,20260123,000000,4.6875,4.6875,4.29937,4.5875,36108.6,0
+PBM.US,D,20260126,000000,4.27062,4.43812,4.1325,4.1425,34698.7,0
+PBM.US,D,20260127,000000,4.08437,4.09375,3.90875,3.94438,27357.7,0
+PBM.US,D,20260128,000000,4,5.3125,3.925,4.8125,228780,0
+PBM.US,D,20260129,000000,4.3125,5.18437,4.21,4.50375,45600.3,0
+PBM.US,D,20260130,000000,4.33562,4.92375,4,4.00375,83472,0
+PBM.US,D,20260202,000000,3.96,12.64,3.65,3.8,5104025,0
+PBM.US,D,20260203,000000,3.24,3.3486,2.74,3.09,548091,0
+PBM.US,D,20260204,000000,3.07,3.25,2.535,3.24,199817,0
+PBM.US,D,20260205,000000,2.94,2.94,2.7399,2.89,144072,0
+PBM.US,D,20260206,000000,2.85,3.27,2.7501,3.13,104380,0
+PBM.US,D,20260209,000000,3.07,3.42,2.95,3.15,183467,0
+PBM.US,D,20260210,000000,3.14,3.2099,3,3.18,47776,0
+PBM.US,D,20260211,000000,3.19,3.2293,2.92,2.96,62587,0
+PBM.US,D,20260212,000000,2.87,3.01,2.73,2.81,82581,0
+PBM.US,D,20260213,000000,2.79,3.1,2.79,3.09,135400,0
+PBM.US,D,20260217,000000,3.07,3.09,2.72,2.79,46402,0
+PBM.US,D,20260218,000000,2.726,2.78,2.655,2.655,15668,0
diff --git a/daily/us/nasdaq stocks/2/penn.us.txt b/daily/us/nasdaq stocks/2/penn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a37e40272510b581d14f910eec12d971b6c7510c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/penn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PENN.US,D,20050225,000000,6.951,7.177,6.6367,6.8085,25219049,0
+PENN.US,D,20050228,000000,6.7611,6.8741,6.6322,6.8221,11619523,0
+PENN.US,D,20050301,000000,6.8221,6.9894,6.7995,6.9148,7109128,0
+PENN.US,D,20050302,000000,6.8831,6.9826,6.7272,6.8221,8120616,0
+PENN.US,D,20050303,000000,6.847,6.9849,6.7656,6.9148,3940576,0
+PENN.US,D,20050304,000000,6.969,6.969,6.8334,6.8854,5565122,0
+PENN.US,D,20050307,000000,6.8583,6.9261,6.7927,6.8221,4843299,0
+PENN.US,D,20050308,000000,6.8447,6.8718,6.7249,6.7814,2488127,0
+PENN.US,D,20050309,000000,6.7814,6.8221,6.2005,6.4966,11799163,0
+PENN.US,D,20050310,000000,6.4989,6.6187,6.3474,6.5486,4722174,0
+PENN.US,D,20050311,000000,6.587,6.6774,6.5328,6.5599,2804809,0
+PENN.US,D,20050314,000000,6.5576,6.7588,6.5441,6.682,3801530,0
+PENN.US,D,20050315,000000,6.752,7.0075,6.7046,6.9216,8037009,0
+PENN.US,D,20050316,000000,6.917,7.021,6.8176,6.8809,4602040,0
+PENN.US,D,20050317,000000,6.8899,7.0301,6.8244,6.8718,2674650,0
+PENN.US,D,20050318,000000,6.7724,6.9713,6.7159,6.8764,4596528,0
+PENN.US,D,20050321,000000,6.9419,7.0029,6.7407,6.7475,2129516,0
+PENN.US,D,20050322,000000,6.8018,6.8922,6.6684,6.7113,2244890,0
+PENN.US,D,20050323,000000,6.7136,6.9329,6.5667,6.8108,4112748,0
+PENN.US,D,20050324,000000,6.8176,6.9803,6.743,6.8899,2705268,0
+PENN.US,D,20050328,000000,6.9374,6.9668,6.6548,6.691,2077991,0
+PENN.US,D,20050329,000000,6.6639,6.7927,6.5079,6.6051,3276693,0
+PENN.US,D,20050330,000000,6.5667,6.8018,6.5373,6.7633,2414846,0
+PENN.US,D,20050331,000000,6.7339,6.7837,6.5418,6.6413,3735265,0
+PENN.US,D,20050401,000000,6.639,7.0301,6.639,6.9781,4538611,0
+PENN.US,D,20050404,000000,6.9555,7.0029,6.7543,6.8718,5702364,0
+PENN.US,D,20050405,000000,6.9057,7.0075,6.8718,6.9826,2681127,0
+PENN.US,D,20050406,000000,7.0075,7.1047,6.8402,6.9283,3481716,0
+PENN.US,D,20050407,000000,6.9103,6.9532,6.7317,6.8063,3349394,0
+PENN.US,D,20050408,000000,6.7814,6.7927,6.6503,6.7249,2382326,0
+PENN.US,D,20050411,000000,6.6865,6.9623,6.6752,6.8334,4495819,0
+PENN.US,D,20050412,000000,6.8447,7.342,6.8198,7.29,10111041,0
+PENN.US,D,20050413,000000,7.3307,7.7353,7.2719,7.5387,8541311,0
+PENN.US,D,20050414,000000,7.5703,7.6065,7.2742,7.3465,8067419,0
+PENN.US,D,20050415,000000,7.3104,7.4166,7.22,7.22,3712230,0
+PENN.US,D,20050418,000000,7.2765,7.394,7.2132,7.3172,4484463,0
+PENN.US,D,20050419,000000,7.3985,7.5364,7.2516,7.3737,6605525,0
+PENN.US,D,20050420,000000,7.3895,7.3895,7.125,7.1996,3999856,0
+PENN.US,D,20050421,000000,7.3013,7.3465,7.0662,7.2493,3135704,0
+PENN.US,D,20050422,000000,7.29,7.2945,6.9329,7.0301,4079193,0
+PENN.US,D,20050425,000000,7.1205,7.3194,7.0097,7.3149,3568848,0
+PENN.US,D,20050426,000000,7.1657,7.3488,7.1092,7.2358,5460976,0
+PENN.US,D,20050427,000000,7.2267,7.2267,6.8605,6.9668,3833563,0
+PENN.US,D,20050428,000000,6.9012,7.1725,6.804,6.9555,5811367,0
+PENN.US,D,20050429,000000,7.0504,7.1815,7.0029,7.1205,3821070,0
+PENN.US,D,20050502,000000,7.177,7.3782,7.1499,7.3443,3617750,0
+PENN.US,D,20050503,000000,7.3126,7.3691,7.1454,7.1838,3076071,0
+PENN.US,D,20050504,000000,7.1544,7.5477,7.1499,7.5025,3539386,0
+PENN.US,D,20050505,000000,7.5319,7.5771,7.3511,7.5025,2595569,0
+PENN.US,D,20050506,000000,7.5703,7.6291,7.3646,7.437,2982887,0
+PENN.US,D,20050509,000000,7.437,7.5884,7.3465,7.5884,4291906,0
+PENN.US,D,20050510,000000,7.55,7.672,7.4776,7.5409,3287381,0
+PENN.US,D,20050511,000000,7.5816,7.6517,7.3465,7.4867,1541355,0
+PENN.US,D,20050512,000000,7.5048,7.5658,7.2606,7.342,2638976,0
+PENN.US,D,20050513,000000,7.3782,7.4211,7.1001,7.1973,2949646,0
+PENN.US,D,20050516,000000,7.2086,7.3262,7.125,7.3262,2232039,0
+PENN.US,D,20050517,000000,7.2471,7.3239,7.2267,7.3081,1737540,0
+PENN.US,D,20050518,000000,7.3691,7.8235,7.333,7.6879,7222423,0
+PENN.US,D,20050519,000000,7.7896,7.9071,7.6404,7.8122,5231179,0
+PENN.US,D,20050520,000000,7.8551,7.8642,7.4889,7.6494,3723883,0
+PENN.US,D,20050523,000000,7.6992,7.7308,7.5274,7.5884,2426688,0
+PENN.US,D,20050524,000000,7.5703,7.5929,7.2471,7.3172,6179114,0
+PENN.US,D,20050525,000000,7.2742,7.3465,7.0436,7.0843,4888626,0
+PENN.US,D,20050526,000000,7.0685,7.2245,7.0595,7.1589,3439508,0
+PENN.US,D,20050527,000000,7.1883,7.1883,6.899,6.9962,4459676,0
+PENN.US,D,20050531,000000,6.9532,7.3624,6.9329,7.3556,9665767,0
+PENN.US,D,20050601,000000,7.3963,7.4121,7.0414,7.0911,8276473,0
+PENN.US,D,20050602,000000,7.0798,7.3601,7.0346,7.2968,4637373,0
+PENN.US,D,20050603,000000,7.2584,7.3714,7.1431,7.281,3154196,0
+PENN.US,D,20050606,000000,7.2652,7.3533,7.1589,7.2109,2448795,0
+PENN.US,D,20050607,000000,7.1928,7.3172,7.0436,7.0662,2982834,0
+PENN.US,D,20050608,000000,7.1205,7.186,6.969,7.012,2826871,0
+PENN.US,D,20050609,000000,6.9623,7.1047,6.8198,7.0753,3326868,0
+PENN.US,D,20050610,000000,7.0685,7.0753,6.9329,6.9871,1301963,0
+PENN.US,D,20050613,000000,6.9577,7.0843,6.908,7.0685,1763858,0
+PENN.US,D,20050614,000000,7.0685,7.1386,7.0369,7.0934,2261811,0
+PENN.US,D,20050615,000000,7.064,7.1092,6.8379,6.9283,3432160,0
+PENN.US,D,20050616,000000,6.951,7.0572,6.8922,7.0572,3505654,0
+PENN.US,D,20050617,000000,7.0843,7.1182,7.0142,7.0979,3309712,0
+PENN.US,D,20050620,000000,7.0436,7.0888,6.9623,7.0414,2445512,0
+PENN.US,D,20050621,000000,7.0301,7.064,6.7814,6.8018,4160097,0
+PENN.US,D,20050622,000000,6.804,7.8145,6.7837,7.7308,20651033,0
+PENN.US,D,20050623,000000,7.6675,7.9546,7.6291,7.7896,11903636,0
+PENN.US,D,20050624,000000,7.7376,7.9117,7.6946,7.8664,22093299,0
+PENN.US,D,20050627,000000,7.8438,7.8529,7.6178,7.7964,8378889,0
+PENN.US,D,20050628,000000,7.8551,8.0925,7.7805,8.0247,6714117,0
+PENN.US,D,20050629,000000,8.1151,8.3095,8.1083,8.2756,6118268,0
+PENN.US,D,20050630,000000,8.2846,8.3072,8.158,8.2507,5272060,0
+PENN.US,D,20050701,000000,8.2711,8.2892,8.0699,8.2892,3477425,0
+PENN.US,D,20050705,000000,8.2665,8.3841,8.1422,8.2892,2528530,0
+PENN.US,D,20050706,000000,8.2688,8.2846,8.0586,8.1965,3511812,0
+PENN.US,D,20050707,000000,8.0925,8.3502,8.0812,8.3208,2405941,0
+PENN.US,D,20050708,000000,8.3637,8.5966,8.3298,8.5785,4470129,0
+PENN.US,D,20050711,000000,8.6056,8.7367,8.5446,8.6214,3686974,0
+PENN.US,D,20050712,000000,8.6124,8.7458,8.5604,8.7254,1978760,0
+PENN.US,D,20050713,000000,8.7526,8.7593,8.5491,8.5943,4157827,0
+PENN.US,D,20050714,000000,8.635,8.635,8.427,8.5514,3388227,0
+PENN.US,D,20050715,000000,8.5288,8.6599,8.5288,8.5378,1489380,0
+PENN.US,D,20050718,000000,8.5265,8.644,8.2236,8.2552,4869537,0
+PENN.US,D,20050719,000000,8.2507,8.3909,8.0834,8.1648,4546875,0
+PENN.US,D,20050720,000000,8.1603,8.2485,8.0586,8.1761,2739681,0
+PENN.US,D,20050721,000000,8.1852,8.1852,8.0586,8.1015,3130980,0
+PENN.US,D,20050722,000000,8.1196,8.3072,8.0247,8.192,2532569,0
+PENN.US,D,20050725,000000,8.3027,8.3751,8.1445,8.1648,2864026,0
+PENN.US,D,20050726,000000,8.1739,8.2485,8.0292,8.1558,1373076,0
+PENN.US,D,20050727,000000,8.2123,8.2145,7.984,8.0518,2252729,0
+PENN.US,D,20050728,000000,8.0812,8.5717,7.9953,8.2711,4970361,0
+PENN.US,D,20050729,000000,8.3524,8.4203,8.0269,8.0812,2768082,0
+PENN.US,D,20050801,000000,8.0948,8.2485,8.0201,8.2304,2743928,0
+PENN.US,D,20050802,000000,8.2055,8.418,8.1174,8.2846,3624248,0
+PENN.US,D,20050803,000000,8.2711,8.4135,8.2507,8.2914,3399963,0
+PENN.US,D,20050804,000000,8.3457,8.3886,8.0834,8.2756,4352220,0
+PENN.US,D,20050805,000000,8.2937,8.4519,8.2281,8.2462,5829434,0
+PENN.US,D,20050808,000000,8.305,8.4067,8.1829,8.2417,2743065,0
+PENN.US,D,20050809,000000,8.262,8.3389,8.2078,8.2801,1400128,0
+PENN.US,D,20050810,000000,8.3276,8.5084,8.2552,8.4225,2705011,0
+PENN.US,D,20050811,000000,8.3931,8.5446,8.3841,8.4813,3265491,0
+PENN.US,D,20050812,000000,8.4609,8.4971,8.2349,8.357,1947063,0
+PENN.US,D,20050815,000000,8.3773,8.4022,8.2733,8.3977,1792060,0
+PENN.US,D,20050816,000000,8.3999,8.3999,8.2326,8.3027,1866496,0
+PENN.US,D,20050817,000000,8.2665,8.3615,8.1513,8.3457,2338269,0
+PENN.US,D,20050818,000000,8.3434,8.3841,8.1648,8.2462,1765587,0
+PENN.US,D,20050819,000000,8.2892,8.2892,8.1038,8.1739,1981343,0
+PENN.US,D,20050822,000000,8.1739,8.2033,7.9501,7.9908,2089002,0
+PENN.US,D,20050823,000000,7.993,8.0812,7.8438,7.9885,1913813,0
+PENN.US,D,20050824,000000,8.0292,8.0993,7.9139,8.0224,1626002,0
+PENN.US,D,20050825,000000,8.036,8.0563,7.8348,7.9252,2572167,0
+PENN.US,D,20050826,000000,7.8664,7.923,7.7195,7.8325,3565783,0
+PENN.US,D,20050829,000000,7.6314,7.9365,7.4596,7.8913,5565428,0
+PENN.US,D,20050830,000000,8.0247,8.0247,7.6381,7.7851,7503103,0
+PENN.US,D,20050831,000000,7.7625,7.8529,7.5319,7.7037,4970547,0
+PENN.US,D,20050901,000000,7.663,7.7218,7.4844,7.5726,3220023,0
+PENN.US,D,20050902,000000,7.5409,7.6833,7.4844,7.6246,2264360,0
+PENN.US,D,20050906,000000,7.6291,7.7286,7.498,7.6675,3474616,0
+PENN.US,D,20050907,000000,7.715,7.8619,7.5726,7.7919,4009633,0
+PENN.US,D,20050908,000000,7.7873,7.9546,7.706,7.8958,3530122,0
+PENN.US,D,20050909,000000,7.9523,7.9523,7.7127,7.7331,2374642,0
+PENN.US,D,20050912,000000,7.7105,7.7873,7.6133,7.6201,2342414,0
+PENN.US,D,20050913,000000,7.5929,7.654,7.3375,7.3601,4618647,0
+PENN.US,D,20050914,000000,7.3578,7.3827,7.0165,7.064,8215423,0
+PENN.US,D,20050915,000000,7.0979,7.2064,7.0233,7.0549,7437365,0
+PENN.US,D,20050916,000000,7.2968,7.3578,7.0323,7.2606,7587612,0
+PENN.US,D,20050919,000000,7.2991,7.3691,7.2335,7.29,2390431,0
+PENN.US,D,20050920,000000,7.3217,7.3217,7.0188,7.0459,4041825,0
+PENN.US,D,20050921,000000,7.0188,7.1589,6.8289,7.0075,6086828,0
+PENN.US,D,20050922,000000,6.9894,7.1973,6.9442,7.1069,6025287,0
+PENN.US,D,20050923,000000,7.0888,7.1137,6.951,7.0572,3226084,0
+PENN.US,D,20050926,000000,7.0459,7.2335,7.0233,7.125,3975980,0
+PENN.US,D,20050927,000000,7.0414,7.1092,6.9216,7.0888,7364858,0
+PENN.US,D,20050928,000000,7.0595,7.2154,7.0346,7.0617,3492210,0
+PENN.US,D,20050929,000000,7.0527,7.333,6.8673,7.0753,6048813,0
+PENN.US,D,20050930,000000,7.1182,7.1182,6.9736,7.0323,2665833,0
+PENN.US,D,20051003,000000,7.0165,7.0414,6.8583,6.9103,3718468,0
+PENN.US,D,20051004,000000,6.9781,7.1657,6.9193,6.9849,3817783,0
+PENN.US,D,20051005,000000,6.951,6.9962,6.6661,6.6774,3863548,0
+PENN.US,D,20051006,000000,6.6707,6.8108,6.4876,6.6209,7122797,0
+PENN.US,D,20051007,000000,6.5802,6.6639,6.4763,6.5667,7759881,0
+PENN.US,D,20051010,000000,6.5825,6.5961,6.4333,6.4627,2788812,0
+PENN.US,D,20051011,000000,6.4333,6.5192,6.3429,6.4288,6960309,0
+PENN.US,D,20051012,000000,6.3971,6.4401,6.1327,6.2276,6346588,0
+PENN.US,D,20051013,000000,6.1892,6.1892,6.0242,6.1304,5168763,0
+PENN.US,D,20051014,000000,6.1033,6.3587,6.0784,6.3316,3630353,0
+PENN.US,D,20051017,000000,6.3112,6.4107,6.1711,6.2525,4767674,0
+PENN.US,D,20051018,000000,6.2389,6.2728,5.9563,5.9948,4069642,0
+PENN.US,D,20051019,000000,5.9676,6.2434,5.771,6.1372,15385755,0
+PENN.US,D,20051020,000000,6.1598,6.2479,6.0264,6.1191,4926640,0
+PENN.US,D,20051021,000000,6.1937,6.2932,6.1598,6.2457,3712336,0
+PENN.US,D,20051024,000000,6.2457,6.5418,6.2457,6.5011,4112023,0
+PENN.US,D,20051025,000000,6.4876,6.4876,6.2434,6.2547,5769151,0
+PENN.US,D,20051026,000000,6.2163,6.2728,5.9292,5.945,5669711,0
+PENN.US,D,20051027,000000,5.9383,6.5079,5.8998,6.205,15291319,0
+PENN.US,D,20051028,000000,6.2502,6.7362,6.2163,6.535,8287944,0
+PENN.US,D,20051031,000000,6.6141,6.8153,6.5395,6.6797,4777888,0
+PENN.US,D,20051101,000000,6.691,6.7046,6.5554,6.5915,3041622,0
+PENN.US,D,20051102,000000,6.5667,6.7679,6.5011,6.6209,4838345,0
+PENN.US,D,20051103,000000,6.6684,6.9419,6.6254,6.7023,5415410,0
+PENN.US,D,20051104,000000,6.7362,6.8854,6.7181,6.8786,3981130,0
+PENN.US,D,20051107,000000,6.917,6.9623,6.8221,6.9283,2686749,0
+PENN.US,D,20051108,000000,6.951,7.0075,6.917,6.9193,4027133,0
+PENN.US,D,20051109,000000,6.917,6.9577,6.8583,6.8809,1771507,0
+PENN.US,D,20051110,000000,6.8425,7.1001,6.8357,7.0617,2688364,0
+PENN.US,D,20051111,000000,7.0549,7.1047,6.969,6.9849,1185554,0
+PENN.US,D,20051114,000000,6.9984,7.073,6.951,7.0346,1021579,0
+PENN.US,D,20051115,000000,7.0233,7.0233,6.856,6.8718,1414024,0
+PENN.US,D,20051116,000000,6.856,6.9464,6.7927,6.8673,1596689,0
+PENN.US,D,20051117,000000,6.8922,6.9668,6.795,6.9193,2359632,0
+PENN.US,D,20051118,000000,6.9464,7.0029,6.8854,6.969,1615234,0
+PENN.US,D,20051121,000000,6.9849,7.2674,6.9487,7.2222,2558621,0
+PENN.US,D,20051122,000000,7.2064,7.455,7.1951,7.4302,2546398,0
+PENN.US,D,20051123,000000,7.4189,7.611,7.2719,7.55,2267129,0
+PENN.US,D,20051125,000000,7.5658,7.6494,7.5455,7.5522,1569212,0
+PENN.US,D,20051128,000000,7.4776,7.6743,7.4776,7.5296,3236617,0
+PENN.US,D,20051129,000000,7.5161,7.5952,7.4912,7.5319,2670456,0
+PENN.US,D,20051130,000000,7.5025,7.5952,7.4618,7.498,2704365,0
+PENN.US,D,20051201,000000,7.5342,7.6291,7.4912,7.5771,2509162,0
+PENN.US,D,20051202,000000,7.5681,7.5907,7.4324,7.4663,1942351,0
+PENN.US,D,20051205,000000,7.5387,7.5726,7.4008,7.4302,2633570,0
+PENN.US,D,20051206,000000,7.4121,7.5681,7.3239,7.3511,3850192,0
+PENN.US,D,20051207,000000,7.3239,7.4618,7.2426,7.2493,3129113,0
+PENN.US,D,20051208,000000,7.2787,7.281,7.1454,7.1973,3138757,0
+PENN.US,D,20051209,000000,7.2019,7.2787,7.116,7.2471,1324688,0
+PENN.US,D,20051212,000000,7.2652,7.3737,7.2109,7.3194,1115422,0
+PENN.US,D,20051213,000000,7.3126,7.4279,7.2086,7.3985,2314398,0
+PENN.US,D,20051214,000000,7.403,7.5048,7.3262,7.3759,1697097,0
+PENN.US,D,20051215,000000,7.3669,7.4505,7.2335,7.3488,1335947,0
+PENN.US,D,20051216,000000,7.3601,7.3624,7.2109,7.2516,831672,0
+PENN.US,D,20051219,000000,7.2313,7.3149,7.1047,7.1318,1693147,0
+PENN.US,D,20051220,000000,7.1205,7.1431,7.0595,7.0775,1564563,0
+PENN.US,D,20051221,000000,7.0798,7.2516,7.064,7.1883,1501704,0
+PENN.US,D,20051222,000000,7.1137,7.2561,7.012,7.2426,982499,0
+PENN.US,D,20051223,000000,7.1996,7.3194,7.1793,7.2968,1044512,0
+PENN.US,D,20051227,000000,7.3036,7.3465,7.1747,7.2561,1153644,0
+PENN.US,D,20051228,000000,7.281,7.4279,7.2719,7.4098,1271974,0
+PENN.US,D,20051229,000000,7.4279,7.4935,7.3149,7.4211,1454082,0
+PENN.US,D,20051230,000000,7.3895,7.455,7.3488,7.4483,1278025,0
+PENN.US,D,20060103,000000,7.4822,7.6494,7.455,7.6336,5083745,0
+PENN.US,D,20060104,000000,7.6675,7.6766,7.4505,7.5206,2031461,0
+PENN.US,D,20060105,000000,7.5206,7.6427,7.5138,7.55,1436939,0
+PENN.US,D,20060106,000000,7.611,7.6494,7.5251,7.6336,1611898,0
+PENN.US,D,20060109,000000,7.6404,7.6992,7.5387,7.6946,2534356,0
+PENN.US,D,20060110,000000,7.6472,7.7127,7.5477,7.6201,2238042,0
+PENN.US,D,20060111,000000,7.5929,7.6291,7.4596,7.4867,2727418,0
+PENN.US,D,20060112,000000,7.4957,7.5161,7.4098,7.437,1640680,0
+PENN.US,D,20060113,000000,7.4098,7.4166,7.1747,7.2358,3353124,0
+PENN.US,D,20060117,000000,7.3217,7.3443,7.1838,7.3239,3449807,0
+PENN.US,D,20060118,000000,7.2606,7.342,7.0708,7.2358,2308903,0
+PENN.US,D,20060119,000000,7.2719,7.29,7.125,7.1928,1943670,0
+PENN.US,D,20060120,000000,7.2267,7.2403,7.0934,7.1114,1974451,0
+PENN.US,D,20060123,000000,7.1589,7.1657,6.9577,6.9962,3451218,0
+PENN.US,D,20060124,000000,6.9849,7.0278,6.6887,7.0142,8927540,0
+PENN.US,D,20060125,000000,7.0075,7.1996,7.0075,7.1047,4569445,0
+PENN.US,D,20060126,000000,7.1341,7.2742,7.1047,7.1928,3459778,0
+PENN.US,D,20060127,000000,7.2335,7.29,7.1838,7.2471,2286873,0
+PENN.US,D,20060130,000000,7.2267,7.3081,7.2245,7.2742,2688041,0
+PENN.US,D,20060131,000000,7.2335,7.2991,7.2245,7.2539,1677393,0
+PENN.US,D,20060201,000000,7.2539,7.403,7.186,7.3917,3416756,0
+PENN.US,D,20060202,000000,7.3963,7.3985,7.281,7.342,2268633,0
+PENN.US,D,20060203,000000,7.3036,7.3872,7.2561,7.3126,1348652,0
+PENN.US,D,20060206,000000,7.2855,7.3465,7.2335,7.2561,1884032,0
+PENN.US,D,20060207,000000,7.2403,7.3465,7.0956,7.2561,3069041,0
+PENN.US,D,20060208,000000,7.3217,7.4302,7.29,7.3172,1912291,0
+PENN.US,D,20060209,000000,7.3533,7.6788,7.3533,7.4889,4986318,0
+PENN.US,D,20060210,000000,7.6201,7.663,7.3804,7.4957,6862692,0
+PENN.US,D,20060213,000000,7.4957,7.5093,7.3104,7.3488,3946783,0
+PENN.US,D,20060214,000000,7.3691,7.5002,7.2086,7.2335,7314607,0
+PENN.US,D,20060215,000000,7.3285,8.0948,7.1906,7.8032,16163832,0
+PENN.US,D,20060216,000000,7.7353,7.7964,7.611,7.776,5755494,0
+PENN.US,D,20060217,000000,7.7919,7.7919,7.654,7.6969,3172984,0
+PENN.US,D,20060221,000000,7.7421,7.7421,7.6042,7.6562,1979300,0
+PENN.US,D,20060222,000000,7.6562,7.7647,7.5568,7.5861,2465344,0
+PENN.US,D,20060223,000000,7.5794,7.602,7.4189,7.4596,3044108,0
+PENN.US,D,20060224,000000,7.4347,7.5568,7.3375,7.5048,2727949,0
+PENN.US,D,20060227,000000,7.4324,7.6065,7.4302,7.4302,3657069,0
+PENN.US,D,20060228,000000,7.4234,7.8393,7.4144,7.8393,5213581,0
+PENN.US,D,20060301,000000,7.8416,7.8416,7.7195,7.7195,4151430,0
+PENN.US,D,20060302,000000,7.6856,7.7218,7.5387,7.6246,3018410,0
+PENN.US,D,20060303,000000,7.5568,7.6381,7.5183,7.5726,2050603,0
+PENN.US,D,20060306,000000,7.5861,7.8258,7.5839,7.7534,3323762,0
+PENN.US,D,20060307,000000,8.409,8.8995,8.3931,8.8,22796714,0
+PENN.US,D,20060308,000000,8.6893,8.6915,8.2507,8.3298,8449813,0
+PENN.US,D,20060309,000000,8.3637,8.6079,8.3366,8.3457,3295255,0
+PENN.US,D,20060310,000000,8.4542,8.4677,8.3344,8.4067,1720354,0
+PENN.US,D,20060313,000000,8.4316,8.6011,8.3728,8.5242,2936963,0
+PENN.US,D,20060314,000000,8.5016,8.5514,8.3637,8.4677,2115099,0
+PENN.US,D,20060315,000000,8.6214,8.7345,8.5672,8.6667,3434717,0
+PENN.US,D,20060316,000000,8.7254,8.8045,8.5966,8.6915,2970562,0
+PENN.US,D,20060317,000000,8.7051,8.9989,8.6938,8.9741,3039715,0
+PENN.US,D,20060320,000000,9.0035,9.0622,8.8859,8.9447,6269524,0
+PENN.US,D,20060321,000000,8.9922,9.0509,8.8656,9.0396,4317082,0
+PENN.US,D,20060322,000000,9.0645,9.1481,8.9922,9.0984,3797580,0
+PENN.US,D,20060323,000000,9.1233,9.1233,8.9379,9.0283,4002417,0
+PENN.US,D,20060324,000000,9.0306,9.2386,8.956,9.0826,2223275,0
+PENN.US,D,20060327,000000,9.1142,9.3018,9.0894,9.2679,2381937,0
+PENN.US,D,20060328,000000,9.2272,9.3358,9.1933,9.2408,1763296,0
+PENN.US,D,20060329,000000,9.2679,9.584,9.2408,9.521,4786307,0
+PENN.US,D,20060330,000000,9.548,9.661,9.514,9.602,6540715,0
+PENN.US,D,20060331,000000,9.634,9.664,9.4691,9.535,3075823,0
+PENN.US,D,20060403,000000,9.616,9.618,9.503,9.553,2555392,0
+PENN.US,D,20060404,000000,9.573,9.573,9.3267,9.3697,3579824,0
+PENN.US,D,20060405,000000,9.4036,9.4149,9.1323,9.1775,4223822,0
+PENN.US,D,20060406,000000,9.1459,9.3787,9.0668,9.3516,3947920,0
+PENN.US,D,20060407,000000,9.4194,9.4714,9.234,9.2928,2288938,0
+PENN.US,D,20060410,000000,9.3606,9.4533,9.1572,9.4194,4557899,0
+PENN.US,D,20060411,000000,9.4262,9.4736,9.1549,9.3154,2604833,0
+PENN.US,D,20060412,000000,9.2724,9.3131,9.0803,9.164,1970731,0
+PENN.US,D,20060413,000000,9.0306,9.2589,8.9967,9.2318,1760558,0
+PENN.US,D,20060417,000000,9.2476,9.3448,9.1346,9.225,1294951,0
+PENN.US,D,20060418,000000,9.2702,9.501,9.2702,9.4375,1835453,0
+PENN.US,D,20060419,000000,9.532,9.869,9.4669,9.824,5112425,0
+PENN.US,D,20060420,000000,9.822,9.908,9.736,9.853,3270751,0
+PENN.US,D,20060421,000000,9.878,9.901,9.686,9.788,1995911,0
+PENN.US,D,20060424,000000,9.788,9.808,9.612,9.777,2297468,0
+PENN.US,D,20060425,000000,9.494,9.616,9.2453,9.2724,7869801,0
+PENN.US,D,20060426,000000,9.2589,9.3448,9.1323,9.1911,3533758,0
+PENN.US,D,20060427,000000,9.182,9.4895,9.1798,9.3832,4054858,0
+PENN.US,D,20060428,000000,9.4194,9.4465,9.1549,9.2046,3012049,0
+PENN.US,D,20060501,000000,9.1933,9.526,9.1933,9.3403,5734211,0
+PENN.US,D,20060502,000000,9.4262,9.4262,8.9583,9.1775,4438061,0
+PENN.US,D,20060503,000000,9.121,9.2453,9.0668,9.1368,3247646,0
+PENN.US,D,20060504,000000,9.1617,9.2499,9.0283,9.1323,3809745,0
+PENN.US,D,20060505,000000,9.1255,9.3041,9.0532,9.2883,4810227,0
+PENN.US,D,20060508,000000,9.3177,9.56,9.3018,9.4669,3419251,0
+PENN.US,D,20060509,000000,9.4804,9.641,9.3877,9.433,3743586,0
+PENN.US,D,20060510,000000,9.4601,9.521,9.3358,9.4578,2044299,0
+PENN.US,D,20060511,000000,9.4669,9.4669,9.1911,9.234,2265355,0
+PENN.US,D,20060512,000000,9.1798,9.1911,8.9402,8.9944,2359694,0
+PENN.US,D,20060515,000000,8.9492,9.0125,8.7367,8.8407,4720520,0
+PENN.US,D,20060516,000000,8.8294,8.9605,8.7028,8.7254,3784197,0
+PENN.US,D,20060517,000000,8.6508,8.6915,8.4994,8.5468,2918701,0
+PENN.US,D,20060518,000000,8.5491,8.6531,8.3637,8.3751,1984927,0
+PENN.US,D,20060519,000000,8.47,8.47,8.1377,8.3298,4593816,0
+PENN.US,D,20060522,000000,8.2846,8.5536,8.0586,8.4926,6631298,0
+PENN.US,D,20060523,000000,8.522,8.8204,8.5107,8.6169,6426314,0
+PENN.US,D,20060524,000000,8.5898,8.644,8.1829,8.2959,5180309,0
+PENN.US,D,20060525,000000,8.3072,8.6621,8.3072,8.5921,4609543,0
+PENN.US,D,20060526,000000,8.5762,8.7593,8.522,8.748,2711669,0
+PENN.US,D,20060530,000000,8.8701,8.9515,8.7096,8.7345,3959325,0
+PENN.US,D,20060531,000000,8.7684,8.9243,8.644,8.687,5393229,0
+PENN.US,D,20060601,000000,8.7073,8.9221,8.7073,8.913,3123494,0
+PENN.US,D,20060602,000000,8.9266,9.0283,8.7186,8.7887,2257503,0
+PENN.US,D,20060605,000000,8.8091,8.8091,8.5672,8.626,1665962,0
+PENN.US,D,20060606,000000,8.6056,8.6463,8.3773,8.4745,3028797,0
+PENN.US,D,20060607,000000,8.47,8.5581,8.4135,8.4632,2264444,0
+PENN.US,D,20060608,000000,8.4067,8.4768,8.1467,8.4361,3820146,0
+PENN.US,D,20060609,000000,8.4429,8.5785,8.2665,8.3027,2727984,0
+PENN.US,D,20060612,000000,8.2824,8.3864,7.932,7.9614,3919014,0
+PENN.US,D,20060613,000000,7.9343,8.1038,7.7873,7.9365,6207829,0
+PENN.US,D,20060614,000000,7.9569,8.1015,7.8891,7.9976,3400857,0
+PENN.US,D,20060615,000000,8.0315,8.3366,8.0315,8.1874,3917966,0
+PENN.US,D,20060616,000000,8.1648,8.2281,7.8868,7.941,4409293,0
+PENN.US,D,20060619,000000,7.9682,8.0608,7.8484,7.9117,2583828,0
+PENN.US,D,20060620,000000,7.9026,8.1467,7.871,8.0699,2067830,0
+PENN.US,D,20060621,000000,8.0993,8.4135,8.0292,8.2552,3422361,0
+PENN.US,D,20060622,000000,8.2733,8.2801,8.1513,8.2575,1827977,0
+PENN.US,D,20060623,000000,8.262,8.3095,8.1807,8.2824,1874405,0
+PENN.US,D,20060626,000000,8.2824,8.3864,8.036,8.1332,2701251,0
+PENN.US,D,20060627,000000,8.1128,8.1287,7.871,7.9591,2907349,0
+PENN.US,D,20060628,000000,7.9071,8.7684,7.8325,8.5875,12323965,0
+PENN.US,D,20060629,000000,8.531,8.739,8.5152,8.6192,3235913,0
+PENN.US,D,20060630,000000,8.6757,8.8113,8.6576,8.7661,2461416,0
+PENN.US,D,20060703,000000,8.8158,8.8769,8.6621,8.8294,1205377,0
+PENN.US,D,20060705,000000,8.7842,8.8882,8.6034,8.8362,2976105,0
+PENN.US,D,20060706,000000,8.8045,8.9402,8.7571,8.7842,3032819,0
+PENN.US,D,20060707,000000,8.7571,8.7661,8.5898,8.6486,2305736,0
+PENN.US,D,20060710,000000,8.6508,8.8362,8.6508,8.7006,1307267,0
+PENN.US,D,20060711,000000,8.6802,8.7051,8.4655,8.5785,4423007,0
+PENN.US,D,20060712,000000,8.5853,8.7706,8.5559,8.5695,1766211,0
+PENN.US,D,20060713,000000,8.531,8.531,8.2304,8.2372,2231840,0
+PENN.US,D,20060714,000000,8.2055,8.2372,7.9049,8.0382,3321696,0
+PENN.US,D,20060717,000000,7.9953,8.2259,7.993,8.1219,1525399,0
+PENN.US,D,20060718,000000,8.1445,8.2892,7.871,7.9682,2980139,0
+PENN.US,D,20060719,000000,8.1422,8.6079,8.0721,8.5288,4370124,0
+PENN.US,D,20060720,000000,8.5627,8.5627,8.158,8.2078,1882727,0
+PENN.US,D,20060721,000000,8.201,8.2259,7.9207,8.0134,2277259,0
+PENN.US,D,20060724,000000,8.0134,8.3231,8.0134,8.2846,1580918,0
+PENN.US,D,20060725,000000,8.2372,8.5491,7.984,8.4383,3290097,0
+PENN.US,D,20060726,000000,8.4971,8.5898,8.0993,8.1874,2406786,0
+PENN.US,D,20060727,000000,7.6856,7.6969,6.6639,7.2471,37427843,0
+PENN.US,D,20060728,000000,7.3963,7.7308,7.394,7.5568,7655443,0
+PENN.US,D,20060731,000000,7.7127,7.7444,7.4257,7.4754,4117827,0
+PENN.US,D,20060801,000000,7.4392,7.5748,7.3194,7.3737,2576918,0
+PENN.US,D,20060802,000000,7.4618,7.6856,7.4392,7.4935,3759176,0
+PENN.US,D,20060803,000000,7.4234,7.6743,7.2403,7.6201,3353566,0
+PENN.US,D,20060804,000000,7.6178,7.6992,7.403,7.5409,2544690,0
+PENN.US,D,20060807,000000,7.4957,7.55,7.3465,7.4844,1591380,0
+PENN.US,D,20060808,000000,7.4663,7.6449,7.4324,7.4822,1683503,0
+PENN.US,D,20060809,000000,7.5635,7.6856,7.4731,7.4844,3039729,0
+PENN.US,D,20060810,000000,7.4166,7.6562,7.3149,7.6246,4146666,0
+PENN.US,D,20060811,000000,7.654,7.6653,7.5251,7.6449,2112798,0
+PENN.US,D,20060814,000000,7.6766,7.7715,7.5974,7.7331,4568897,0
+PENN.US,D,20060815,000000,7.776,7.8845,7.7466,7.871,3298953,0
+PENN.US,D,20060816,000000,7.9004,8.0654,7.8371,8.0224,2528375,0
+PENN.US,D,20060817,000000,7.9772,8.0812,7.9501,8.0654,4067736,0
+PENN.US,D,20060818,000000,8.0495,8.0925,7.8958,7.9297,2660472,0
+PENN.US,D,20060821,000000,7.8777,7.9523,7.8235,7.9139,2118067,0
+PENN.US,D,20060822,000000,7.9004,7.9569,7.8529,7.9162,1611973,0
+PENN.US,D,20060823,000000,7.8958,7.9252,7.6223,7.672,2628775,0
+PENN.US,D,20060824,000000,7.672,7.7647,7.5455,7.5929,3671641,0
+PENN.US,D,20060825,000000,7.5545,7.5703,7.4663,7.498,7404163,0
+PENN.US,D,20060828,000000,7.4799,7.6088,7.4709,7.5635,2457160,0
+PENN.US,D,20060829,000000,7.559,7.559,7.4686,7.5296,2669018,0
+PENN.US,D,20060830,000000,7.5568,7.602,7.4641,7.5635,2766901,0
+PENN.US,D,20060831,000000,7.5635,7.5929,7.4822,7.4867,4273224,0
+PENN.US,D,20060901,000000,7.5138,7.5138,7.3217,7.3307,3833576,0
+PENN.US,D,20060905,000000,7.3465,7.3917,7.2923,7.3194,3552728,0
+PENN.US,D,20060906,000000,7.2878,7.3578,7.2358,7.3081,3899341,0
+PENN.US,D,20060907,000000,7.2606,7.2832,7.073,7.2606,5705354,0
+PENN.US,D,20060908,000000,7.238,7.2719,7.1544,7.1815,2460814,0
+PENN.US,D,20060911,000000,7.1499,7.1499,6.9577,7.0097,5966738,0
+PENN.US,D,20060912,000000,6.951,7.1973,6.951,7.1657,6809217,0
+PENN.US,D,20060913,000000,7.125,7.1973,7.0866,7.1634,5620129,0
+PENN.US,D,20060914,000000,7.1273,7.6178,7.1205,7.5794,9121327,0
+PENN.US,D,20060915,000000,7.5884,7.8077,7.5432,7.7873,5163458,0
+PENN.US,D,20060918,000000,7.8551,7.932,7.776,7.8777,6041160,0
+PENN.US,D,20060919,000000,7.9117,8.0834,7.8981,8.0699,4170201,0
+PENN.US,D,20060920,000000,8.0925,8.2123,8.0563,8.1852,3916749,0
+PENN.US,D,20060921,000000,8.2236,8.3231,8.1445,8.2033,2505796,0
+PENN.US,D,20060922,000000,8.21,8.21,8.0405,8.1219,2450630,0
+PENN.US,D,20060925,000000,8.1716,8.2937,8.0857,8.2779,1825442,0
+PENN.US,D,20060926,000000,8.253,8.3163,8.1106,8.2507,1768153,0
+PENN.US,D,20060927,000000,8.2507,8.5242,8.2281,8.2688,4860955,0
+PENN.US,D,20060928,000000,8.2779,8.3479,8.1603,8.21,2119810,0
+PENN.US,D,20060929,000000,8.2168,8.3909,8.2168,8.2552,1853790,0
+PENN.US,D,20061002,000000,8.2733,8.5581,8.2733,8.4248,5658921,0
+PENN.US,D,20061003,000000,8.4474,8.4994,8.3231,8.4067,2036588,0
+PENN.US,D,20061004,000000,8.3796,8.6463,8.3728,8.6124,2746033,0
+PENN.US,D,20061005,000000,8.5898,8.8565,8.5898,8.843,3460495,0
+PENN.US,D,20061006,000000,8.7842,8.7978,8.522,8.5988,2617587,0
+PENN.US,D,20061009,000000,8.5581,8.644,8.3163,8.626,2391864,0
+PENN.US,D,20061010,000000,8.6486,8.6847,8.5242,8.5672,1461930,0
+PENN.US,D,20061011,000000,8.574,8.6237,8.4248,8.4564,2005688,0
+PENN.US,D,20061012,000000,8.4564,8.5559,8.4157,8.5514,2193896,0
+PENN.US,D,20061013,000000,8.5288,9.069,8.4203,8.843,8361650,0
+PENN.US,D,20061016,000000,8.8204,8.8791,8.7073,8.7842,2385069,0
+PENN.US,D,20061017,000000,8.7639,8.8384,8.5333,8.7729,2590327,0
+PENN.US,D,20061018,000000,8.8249,8.9334,8.7367,8.8384,3225252,0
+PENN.US,D,20061019,000000,8.8384,8.8633,8.6463,8.6576,1169287,0
+PENN.US,D,20061020,000000,8.6395,8.7684,8.5717,8.6847,1377460,0
+PENN.US,D,20061023,000000,8.6554,8.9289,8.5672,8.8498,2517683,0
+PENN.US,D,20061024,000000,8.8204,8.8701,8.7254,8.739,1404194,0
+PENN.US,D,20061025,000000,8.739,8.7819,8.6847,8.7367,2001149,0
+PENN.US,D,20061026,000000,8.4203,8.7028,8.3411,8.4542,7208204,0
+PENN.US,D,20061027,000000,8.4022,8.5265,8.2779,8.3366,2481584,0
+PENN.US,D,20061030,000000,8.2892,8.3886,8.149,8.3208,3042339,0
+PENN.US,D,20061031,000000,8.2869,8.4994,8.2145,8.2665,3197116,0
+PENN.US,D,20061101,000000,8.2665,8.4135,8.2507,8.3479,2361901,0
+PENN.US,D,20061102,000000,8.2756,8.409,8.1648,8.2982,1514082,0
+PENN.US,D,20061103,000000,8.3479,8.4451,8.2643,8.3005,1560104,0
+PENN.US,D,20061106,000000,8.357,8.6237,8.3457,8.5107,2107459,0
+PENN.US,D,20061107,000000,8.5242,8.5288,8.3637,8.4994,1836188,0
+PENN.US,D,20061108,000000,8.3231,8.6305,8.3231,8.6214,2669722,0
+PENN.US,D,20061109,000000,8.626,8.635,8.4225,8.479,1936154,0
+PENN.US,D,20061110,000000,8.531,8.531,8.3434,8.3931,2487994,0
+PENN.US,D,20061113,000000,8.4383,8.5288,8.4316,8.479,2484774,0
+PENN.US,D,20061114,000000,8.4768,8.4926,8.366,8.4316,4199867,0
+PENN.US,D,20061115,000000,8.4677,8.6124,8.4067,8.4903,5899544,0
+PENN.US,D,20061116,000000,8.5581,8.635,8.47,8.6192,5371778,0
+PENN.US,D,20061117,000000,8.635,8.6757,8.5333,8.6079,1286196,0
+PENN.US,D,20061120,000000,8.6147,8.8249,8.6147,8.6779,2057000,0
+PENN.US,D,20061121,000000,8.7006,8.7435,8.6124,8.6712,1586235,0
+PENN.US,D,20061122,000000,8.8045,8.9718,8.7797,8.9311,3710545,0
+PENN.US,D,20061124,000000,8.895,8.9605,8.8113,8.8678,1040283,0
+PENN.US,D,20061127,000000,8.9085,8.9809,8.7254,8.7571,3010376,0
+PENN.US,D,20061128,000000,8.7186,8.8045,8.531,8.626,3661440,0
+PENN.US,D,20061129,000000,8.5649,8.6463,8.3637,8.4316,7099183,0
+PENN.US,D,20061130,000000,8.4542,8.4542,8.3027,8.357,7739244,0
+PENN.US,D,20061201,000000,8.3095,8.4768,8.2733,8.4429,3214214,0
+PENN.US,D,20061204,000000,8.5242,8.9424,8.5175,8.8158,7816706,0
+PENN.US,D,20061205,000000,8.8158,8.9085,8.5898,8.8181,3597015,0
+PENN.US,D,20061206,000000,8.8204,8.8362,8.6802,8.7028,1967855,0
+PENN.US,D,20061207,000000,8.7639,8.8136,8.6124,8.6373,2958852,0
+PENN.US,D,20061208,000000,8.6463,8.7051,8.6214,8.6373,1796015,0
+PENN.US,D,20061211,000000,8.6169,8.6554,8.4813,8.5898,3576320,0
+PENN.US,D,20061212,000000,8.6056,8.8701,8.5875,8.8249,4933228,0
+PENN.US,D,20061213,000000,8.8701,9.2227,8.7752,8.8904,9649859,0
+PENN.US,D,20061214,000000,8.8882,8.9809,8.7955,8.8158,2775235,0
+PENN.US,D,20061215,000000,8.8023,8.8045,8.5627,8.626,8410883,0
+PENN.US,D,20061218,000000,8.8678,9.532,8.8678,9.3222,19905914,0
+PENN.US,D,20061219,000000,9.3131,9.3493,9.1572,9.3041,3339485,0
+PENN.US,D,20061220,000000,9.2905,9.58,9.2905,9.4917,5447793,0
+PENN.US,D,20061221,000000,9.532,9.532,9.2363,9.399,3305527,0
+PENN.US,D,20061222,000000,9.3538,9.3945,9.182,9.2046,2417137,0
+PENN.US,D,20061226,000000,9.2205,9.4307,9.2205,9.4013,1686891,0
+PENN.US,D,20061227,000000,9.4284,9.4917,9.3358,9.4782,1140231,0
+PENN.US,D,20061228,000000,9.4691,9.494,9.451,9.4782,1273513,0
+PENN.US,D,20061229,000000,9.4465,9.519,9.3538,9.4081,2045839,0
+PENN.US,D,20070103,000000,9.3742,9.517,9.2114,9.2679,3786759,0
+PENN.US,D,20070104,000000,9.2521,9.3674,9.182,9.2566,2554808,0
+PENN.US,D,20070105,000000,9.2499,9.2566,9.069,9.0916,4804843,0
+PENN.US,D,20070108,000000,9.1165,9.2747,9.0283,9.2521,2057487,0
+PENN.US,D,20070109,000000,9.2634,9.2702,9.2069,9.2612,1906585,0
+PENN.US,D,20070110,000000,9.2499,9.4623,9.2318,9.4149,2851334,0
+PENN.US,D,20070111,000000,9.442,9.623,9.3832,9.555,3559474,0
+PENN.US,D,20070112,000000,9.578,9.6,9.4443,9.494,2381932,0
+PENN.US,D,20070116,000000,9.494,9.745,9.4646,9.673,2801314,0
+PENN.US,D,20070117,000000,9.63,9.722,9.573,9.593,3618409,0
+PENN.US,D,20070118,000000,9.641,9.645,9.381,9.4081,3052828,0
+PENN.US,D,20070119,000000,9.4375,9.63,9.381,9.578,2353947,0
+PENN.US,D,20070122,000000,9.528,9.72,9.505,9.535,2531875,0
+PENN.US,D,20070123,000000,9.553,9.709,9.553,9.607,2085737,0
+PENN.US,D,20070124,000000,9.661,9.693,9.508,9.641,3008023,0
+PENN.US,D,20070125,000000,9.684,9.867,9.623,9.813,3998595,0
+PENN.US,D,20070126,000000,9.853,9.869,9.675,9.786,3202978,0
+PENN.US,D,20070129,000000,9.917,10.127,9.858,9.948,3518532,0
+PENN.US,D,20070130,000000,10.012,10.025,9.858,9.933,2340777,0
+PENN.US,D,20070131,000000,9.948,9.98,9.865,9.905,2489609,0
+PENN.US,D,20070201,000000,9.985,10.172,9.973,10.082,3124861,0
+PENN.US,D,20070202,000000,10.154,10.208,10.043,10.181,2590960,0
+PENN.US,D,20070205,000000,10.215,10.529,10.211,10.299,5168289,0
+PENN.US,D,20070206,000000,10.292,10.45,10.145,10.396,4426236,0
+PENN.US,D,20070207,000000,10.522,10.73,10.477,10.73,6897393,0
+PENN.US,D,20070208,000000,10.276,10.647,10.251,10.45,20137525,0
+PENN.US,D,20070209,000000,10.36,10.52,9.894,10.055,17035659,0
+PENN.US,D,20070212,000000,9.964,9.966,9.709,9.817,7684901,0
+PENN.US,D,20070213,000000,9.797,10.016,9.749,9.935,5615523,0
+PENN.US,D,20070214,000000,9.935,10.333,9.935,10.129,7134078,0
+PENN.US,D,20070215,000000,10.168,10.224,10.079,10.122,2538413,0
+PENN.US,D,20070216,000000,10.154,10.568,10.138,10.224,7976142,0
+PENN.US,D,20070220,000000,10.292,10.394,10.154,10.362,7320141,0
+PENN.US,D,20070221,000000,10.315,10.541,10.256,10.541,6458967,0
+PENN.US,D,20070222,000000,10.534,10.796,10.419,10.681,5426824,0
+PENN.US,D,20070223,000000,10.667,10.848,10.611,10.624,2751515,0
+PENN.US,D,20070226,000000,10.787,10.807,10.527,10.597,3043940,0
+PENN.US,D,20070227,000000,10.387,10.443,10,10.154,9174953,0
+PENN.US,D,20070228,000000,10.172,10.595,10.159,10.541,5984942,0
+PENN.US,D,20070301,000000,10.31,10.421,10.116,10.344,6037276,0
+PENN.US,D,20070302,000000,10.285,10.428,10.249,10.321,4841295,0
+PENN.US,D,20070305,000000,10.177,10.414,10.095,10.095,5274356,0
+PENN.US,D,20070306,000000,10.174,10.48,10.118,10.387,9436753,0
+PENN.US,D,20070307,000000,10.353,10.416,10.118,10.152,3863796,0
+PENN.US,D,20070308,000000,10.301,10.342,10.129,10.215,4655356,0
+PENN.US,D,20070309,000000,10.328,10.328,10.091,10.147,3109626,0
+PENN.US,D,20070312,000000,10.122,10.136,9.955,9.98,5140379,0
+PENN.US,D,20070313,000000,9.964,9.973,9.657,9.716,7026211,0
+PENN.US,D,20070314,000000,9.79,9.79,9.528,9.743,3724435,0
+PENN.US,D,20070315,000000,9.758,9.917,9.72,9.858,2124053,0
+PENN.US,D,20070316,000000,9.856,9.892,9.686,9.77,2433169,0
+PENN.US,D,20070319,000000,9.786,9.831,9.679,9.743,3355269,0
+PENN.US,D,20070320,000000,9.731,9.847,9.693,9.772,3789378,0
+PENN.US,D,20070321,000000,9.763,9.89,9.664,9.86,2967677,0
+PENN.US,D,20070322,000000,9.829,9.939,9.763,9.844,2288231,0
+PENN.US,D,20070323,000000,9.822,9.851,9.684,9.738,3084184,0
+PENN.US,D,20070326,000000,9.758,9.867,9.63,9.81,3222602,0
+PENN.US,D,20070327,000000,9.745,9.799,9.634,9.709,3459420,0
+PENN.US,D,20070328,000000,9.63,9.702,9.4985,9.591,3390948,0
+PENN.US,D,20070329,000000,9.591,9.706,9.53,9.621,1803677,0
+PENN.US,D,20070330,000000,9.58,9.63,9.4623,9.589,2453196,0
+PENN.US,D,20070402,000000,9.6,9.639,9.508,9.621,2163071,0
+PENN.US,D,20070403,000000,9.627,9.881,9.627,9.862,3928942,0
+PENN.US,D,20070404,000000,9.881,10.059,9.795,10.043,4719684,0
+PENN.US,D,20070405,000000,10.057,10.233,9.966,10.091,4973246,0
+PENN.US,D,20070409,000000,10.163,10.38,10.147,10.367,4862269,0
+PENN.US,D,20070410,000000,10.419,10.484,10.353,10.434,4432562,0
+PENN.US,D,20070411,000000,10.471,10.923,10.443,10.859,11593785,0
+PENN.US,D,20070412,000000,10.873,11.246,10.828,11.178,12839304,0
+PENN.US,D,20070413,000000,11.21,11.21,10.997,11.153,3501659,0
+PENN.US,D,20070416,000000,11.196,11.23,10.984,11.142,3918714,0
+PENN.US,D,20070417,000000,11.076,11.171,11.022,11.126,2245717,0
+PENN.US,D,20070418,000000,11.076,11.126,10.916,11.122,3420848,0
+PENN.US,D,20070419,000000,11.042,11.187,11.004,11.088,3825127,0
+PENN.US,D,20070420,000000,11.169,11.212,11.042,11.133,2236087,0
+PENN.US,D,20070423,000000,11.158,11.158,10.814,10.898,4343298,0
+PENN.US,D,20070424,000000,10.898,10.916,10.647,10.782,4594458,0
+PENN.US,D,20070425,000000,10.846,10.943,10.771,10.918,3071709,0
+PENN.US,D,20070426,000000,11.031,11.298,10.819,10.848,7279212,0
+PENN.US,D,20070427,000000,10.737,10.837,10.669,10.717,4765302,0
+PENN.US,D,20070430,000000,10.984,11.133,10.855,10.927,7107650,0
+PENN.US,D,20070501,000000,10.981,11.237,10.97,11.067,5006991,0
+PENN.US,D,20070502,000000,11.076,11.271,11.056,11.21,2635994,0
+PENN.US,D,20070503,000000,11.287,11.291,11.06,11.097,2309801,0
+PENN.US,D,20070504,000000,11.169,11.18,11.029,11.076,1920856,0
+PENN.US,D,20070507,000000,11.142,11.189,10.99,11.033,2485389,0
+PENN.US,D,20070508,000000,10.97,11.158,10.9,10.997,1814608,0
+PENN.US,D,20070509,000000,10.938,11.151,10.938,11.088,1649129,0
+PENN.US,D,20070510,000000,11.074,11.275,10.959,11.223,3949751,0
+PENN.US,D,20070511,000000,11.268,11.495,11.221,11.339,6736612,0
+PENN.US,D,20070514,000000,11.384,11.384,11.158,11.194,2444601,0
+PENN.US,D,20070515,000000,11.214,11.334,11.171,11.226,1970430,0
+PENN.US,D,20070516,000000,11.201,11.409,11.201,11.37,2217825,0
+PENN.US,D,20070517,000000,11.381,11.381,11.235,11.296,3867215,0
+PENN.US,D,20070518,000000,11.343,11.343,11.246,11.3,2641038,0
+PENN.US,D,20070521,000000,11.3,11.47,11.28,11.352,2447202,0
+PENN.US,D,20070522,000000,11.589,11.811,11.574,11.743,6682190,0
+PENN.US,D,20070523,000000,11.759,11.761,11.574,11.623,4372066,0
+PENN.US,D,20070524,000000,11.553,11.682,11.553,11.632,3026081,0
+PENN.US,D,20070525,000000,11.644,11.782,11.601,11.761,4303850,0
+PENN.US,D,20070529,000000,11.793,11.858,11.56,11.603,5087134,0
+PENN.US,D,20070530,000000,11.531,11.967,11.519,11.922,4838513,0
+PENN.US,D,20070531,000000,11.981,12.139,11.895,12.078,7488323,0
+PENN.US,D,20070601,000000,12.08,12.254,12.01,12.229,3134656,0
+PENN.US,D,20070604,000000,12.209,12.292,12.071,12.252,3329487,0
+PENN.US,D,20070605,000000,12.207,12.209,12.078,12.127,9242470,0
+PENN.US,D,20070606,000000,12.069,12.148,11.924,12.037,3769254,0
+PENN.US,D,20070607,000000,11.981,12.073,11.7,11.766,4472027,0
+PENN.US,D,20070608,000000,11.734,11.815,11.632,11.75,4516186,0
+PENN.US,D,20070611,000000,11.271,11.431,11.196,11.393,18798291,0
+PENN.US,D,20070612,000000,11.381,11.574,11.345,11.379,5697143,0
+PENN.US,D,20070613,000000,11.474,11.617,11.379,11.58,3501544,0
+PENN.US,D,20070614,000000,11.623,11.63,11.47,11.56,3231596,0
+PENN.US,D,20070615,000000,14.297,14.395,13.87,14.042,48925940,0
+PENN.US,D,20070618,000000,14.035,14.184,13.967,14.144,8305498,0
+PENN.US,D,20070619,000000,14.148,14.327,14.076,14.307,5259270,0
+PENN.US,D,20070620,000000,14.291,14.331,14.198,14.207,4365306,0
+PENN.US,D,20070621,000000,14.23,14.343,14.028,14.056,2974994,0
+PENN.US,D,20070622,000000,14.026,14.071,13.925,13.925,4940142,0
+PENN.US,D,20070625,000000,13.875,13.995,13.753,13.789,4656493,0
+PENN.US,D,20070626,000000,13.773,13.875,13.656,13.66,3543938,0
+PENN.US,D,20070627,000000,13.676,13.823,13.497,13.68,3208919,0
+PENN.US,D,20070628,000000,13.653,13.705,13.506,13.538,6783076,0
+PENN.US,D,20070629,000000,13.531,13.597,13.515,13.583,8111507,0
+PENN.US,D,20070702,000000,13.57,13.656,13.565,13.594,3245739,0
+PENN.US,D,20070703,000000,13.599,13.671,13.599,13.646,2291274,0
+PENN.US,D,20070705,000000,13.694,13.789,13.574,13.644,2062331,0
+PENN.US,D,20070706,000000,13.694,13.753,13.651,13.748,1666276,0
+PENN.US,D,20070709,000000,13.712,13.757,13.698,13.744,3909853,0
+PENN.US,D,20070710,000000,13.714,13.766,13.665,13.714,2561709,0
+PENN.US,D,20070711,000000,13.708,13.708,13.613,13.64,2578024,0
+PENN.US,D,20070712,000000,13.635,13.71,13.563,13.585,3980926,0
+PENN.US,D,20070713,000000,13.561,13.585,13.511,13.558,3400419,0
+PENN.US,D,20070716,000000,13.513,13.585,13.409,13.497,2802915,0
+PENN.US,D,20070717,000000,13.497,13.563,13.484,13.52,2020579,0
+PENN.US,D,20070718,000000,13.452,13.567,13.42,13.42,2324696,0
+PENN.US,D,20070719,000000,13.5,13.527,13.337,13.402,2621135,0
+PENN.US,D,20070720,000000,13.35,13.479,13.242,13.285,3300148,0
+PENN.US,D,20070723,000000,13.303,13.371,13.231,13.298,1614314,0
+PENN.US,D,20070724,000000,13.296,13.339,13.172,13.179,1798815,0
+PENN.US,D,20070725,000000,13.176,13.289,12.695,13.018,4913510,0
+PENN.US,D,20070726,000000,12.885,12.93,12.297,12.837,7014351,0
+PENN.US,D,20070727,000000,13.203,13.237,13.054,13.086,9348829,0
+PENN.US,D,20070730,000000,13.165,13.222,13.054,13.066,4522340,0
+PENN.US,D,20070731,000000,13.16,13.163,12.964,12.998,5534837,0
+PENN.US,D,20070801,000000,12.984,12.998,12.855,12.91,3514727,0
+PENN.US,D,20070802,000000,12.928,12.95,12.819,12.925,6800073,0
+PENN.US,D,20070803,000000,12.939,12.975,12.837,12.928,9443663,0
+PENN.US,D,20070806,000000,12.995,13.027,12.821,12.948,5722209,0
+PENN.US,D,20070807,000000,12.862,13.081,12.862,12.901,2621922,0
+PENN.US,D,20070808,000000,12.986,13.224,12.953,13.09,5689742,0
+PENN.US,D,20070809,000000,12.984,13.111,12.665,12.846,12222999,0
+PENN.US,D,20070810,000000,12.726,12.763,12.335,12.67,6227290,0
+PENN.US,D,20070813,000000,13.081,13.108,12.708,12.839,3703997,0
+PENN.US,D,20070814,000000,12.781,12.889,12.516,12.584,2488919,0
+PENN.US,D,20070815,000000,12.704,12.808,12.573,12.699,1951155,0
+PENN.US,D,20070816,000000,12.693,12.693,12.32,12.543,3829104,0
+PENN.US,D,20070817,000000,12.758,12.839,12.629,12.699,3603169,0
+PENN.US,D,20070820,000000,12.76,12.896,12.699,12.824,1906947,0
+PENN.US,D,20070821,000000,12.819,13.267,12.819,13.19,4821251,0
+PENN.US,D,20070822,000000,13.344,13.454,13.203,13.359,4357423,0
+PENN.US,D,20070823,000000,13.441,13.448,13.176,13.31,2593410,0
+PENN.US,D,20070824,000000,13.328,13.344,13.26,13.303,2123699,0
+PENN.US,D,20070827,000000,13.253,13.289,13.208,13.287,1122943,0
+PENN.US,D,20070828,000000,13.226,13.319,13.224,13.244,3267234,0
+PENN.US,D,20070829,000000,13.294,13.303,13.201,13.244,1487225,0
+PENN.US,D,20070830,000000,13.188,13.258,13.167,13.194,3357401,0
+PENN.US,D,20070831,000000,13.269,13.337,13.203,13.292,3019600,0
+PENN.US,D,20070904,000000,13.292,13.337,13.237,13.303,2199625,0
+PENN.US,D,20070905,000000,13.269,13.31,13.249,13.273,3576688,0
+PENN.US,D,20070906,000000,13.264,13.506,13.264,13.484,1689701,0
+PENN.US,D,20070907,000000,13.402,13.504,13.355,13.434,1498802,0
+PENN.US,D,20070910,000000,13.443,13.481,13.321,13.405,2236171,0
+PENN.US,D,20070911,000000,13.439,13.477,13.396,13.439,1477081,0
+PENN.US,D,20070912,000000,13.402,13.445,13.319,13.432,1356244,0
+PENN.US,D,20070913,000000,13.429,13.429,13.235,13.292,2592021,0
+PENN.US,D,20070914,000000,13.226,13.429,13.226,13.312,1666949,0
+PENN.US,D,20070917,000000,13.298,13.445,13.292,13.375,1072325,0
+PENN.US,D,20070918,000000,13.427,13.527,13.357,13.486,1810910,0
+PENN.US,D,20070919,000000,13.459,13.574,13.448,13.574,1244006,0
+PENN.US,D,20070920,000000,13.567,13.597,13.509,13.554,1285546,0
+PENN.US,D,20070921,000000,13.567,13.576,13.375,13.377,2080274,0
+PENN.US,D,20070924,000000,13.382,13.382,13.228,13.264,3879810,0
+PENN.US,D,20070925,000000,13.226,13.316,13.018,13.212,4112244,0
+PENN.US,D,20070926,000000,13.219,13.28,13.111,13.262,1393523,0
+PENN.US,D,20070927,000000,13.246,13.337,13.246,13.335,2593985,0
+PENN.US,D,20070928,000000,13.325,13.364,13.314,13.341,3168003,0
+PENN.US,D,20071001,000000,13.316,13.484,13.292,13.45,1677995,0
+PENN.US,D,20071002,000000,13.448,13.448,13.314,13.359,1727626,0
+PENN.US,D,20071003,000000,13.224,13.405,13.224,13.4,1294332,0
+PENN.US,D,20071004,000000,13.393,13.448,13.359,13.416,3036154,0
+PENN.US,D,20071005,000000,13.425,13.558,13.373,13.558,2260161,0
+PENN.US,D,20071008,000000,13.59,13.637,13.552,13.637,2839908,0
+PENN.US,D,20071009,000000,13.624,13.744,13.604,13.721,2824269,0
+PENN.US,D,20071010,000000,13.71,13.843,13.71,13.789,3073155,0
+PENN.US,D,20071011,000000,13.816,13.956,13.798,13.854,3273198,0
+PENN.US,D,20071012,000000,13.882,13.882,13.775,13.825,3464556,0
+PENN.US,D,20071015,000000,13.811,13.868,13.735,13.868,1273575,0
+PENN.US,D,20071016,000000,13.854,13.902,13.85,13.884,2858072,0
+PENN.US,D,20071017,000000,13.875,13.902,13.764,13.882,3078287,0
+PENN.US,D,20071018,000000,13.85,13.891,13.845,13.861,2333739,0
+PENN.US,D,20071019,000000,13.818,13.879,13.8,13.857,2030612,0
+PENN.US,D,20071022,000000,13.807,13.952,13.778,13.897,2913826,0
+PENN.US,D,20071023,000000,13.913,13.958,13.857,13.891,1883735,0
+PENN.US,D,20071024,000000,13.879,13.913,13.868,13.891,4228406,0
+PENN.US,D,20071025,000000,13.875,14.083,13.875,13.972,6806116,0
+PENN.US,D,20071026,000000,13.945,14.071,13.891,14.071,1854746,0
+PENN.US,D,20071029,000000,13.988,14.06,13.938,13.974,1784690,0
+PENN.US,D,20071030,000000,13.952,13.981,13.902,13.913,4478252,0
+PENN.US,D,20071031,000000,13.956,13.963,13.929,13.958,3055938,0
+PENN.US,D,20071101,000000,13.927,13.997,13.879,13.895,6528629,0
+PENN.US,D,20071102,000000,13.954,14.071,13.94,14.013,2672040,0
+PENN.US,D,20071105,000000,13.958,14.008,13.913,13.913,4912732,0
+PENN.US,D,20071106,000000,13.913,13.967,13.913,13.967,2697398,0
+PENN.US,D,20071107,000000,13.938,14.015,13.909,13.92,3170962,0
+PENN.US,D,20071108,000000,13.925,13.97,13.884,13.954,1961958,0
+PENN.US,D,20071109,000000,13.925,13.954,13.793,13.845,867142,0
+PENN.US,D,20071112,000000,13.823,13.947,13.744,13.762,1674230,0
+PENN.US,D,20071113,000000,13.805,13.873,13.748,13.805,1190499,0
+PENN.US,D,20071114,000000,13.83,13.87,13.658,13.732,1798213,0
+PENN.US,D,20071115,000000,13.678,13.904,13.497,13.563,2476072,0
+PENN.US,D,20071116,000000,13.581,13.61,13.314,13.402,3365559,0
+PENN.US,D,20071119,000000,13.339,13.393,12.867,13.002,6793393,0
+PENN.US,D,20071120,000000,12.975,13.07,12.869,12.919,4838579,0
+PENN.US,D,20071121,000000,12.885,12.919,12.81,12.86,2468100,0
+PENN.US,D,20071123,000000,12.894,12.975,12.851,12.959,525218,0
+PENN.US,D,20071126,000000,12.869,13.228,12.869,13.179,3428816,0
+PENN.US,D,20071127,000000,13.19,13.366,13.127,13.246,2209172,0
+PENN.US,D,20071128,000000,13.298,13.355,13.163,13.312,1263006,0
+PENN.US,D,20071129,000000,13.292,13.674,13.273,13.427,3748882,0
+PENN.US,D,20071130,000000,13.443,13.538,13.337,13.461,1226439,0
+PENN.US,D,20071203,000000,13.405,13.542,13.35,13.384,1207514,0
+PENN.US,D,20071204,000000,13.355,13.355,13.118,13.188,1324374,0
+PENN.US,D,20071205,000000,13.228,13.287,13.21,13.226,1028131,0
+PENN.US,D,20071206,000000,13.237,13.348,13.133,13.321,1276999,0
+PENN.US,D,20071207,000000,13.391,13.472,13.31,13.45,1389290,0
+PENN.US,D,20071210,000000,13.448,13.617,13.427,13.448,1879263,0
+PENN.US,D,20071211,000000,13.454,13.567,13.371,13.443,951709,0
+PENN.US,D,20071212,000000,13.552,13.563,13.411,13.54,2137590,0
+PENN.US,D,20071213,000000,13.47,13.52,13.33,13.484,4333892,0
+PENN.US,D,20071214,000000,13.461,13.511,13.398,13.432,2932070,0
+PENN.US,D,20071217,000000,13.409,13.509,13.305,13.359,1145115,0
+PENN.US,D,20071218,000000,13.393,13.472,13.366,13.366,828031,0
+PENN.US,D,20071219,000000,13.389,13.439,13.337,13.362,751901,0
+PENN.US,D,20071220,000000,13.429,13.429,13.337,13.359,2183598,0
+PENN.US,D,20071221,000000,13.407,13.427,13.362,13.38,2129852,0
+PENN.US,D,20071224,000000,13.443,13.443,13.359,13.377,735015,0
+PENN.US,D,20071226,000000,13.389,13.513,13.389,13.45,1986090,0
+PENN.US,D,20071227,000000,13.45,13.479,13.339,13.393,1287457,0
+PENN.US,D,20071228,000000,13.391,13.529,13.339,13.411,1415121,0
+PENN.US,D,20071231,000000,13.409,13.513,13.384,13.461,901188,0
+PENN.US,D,20080102,000000,13.42,13.502,13.337,13.466,1146681,0
+PENN.US,D,20080103,000000,13.515,13.515,13.346,13.405,1700252,0
+PENN.US,D,20080104,000000,13.359,13.382,13.219,13.278,2965563,0
+PENN.US,D,20080107,000000,13.335,13.335,13.079,13.108,4342634,0
+PENN.US,D,20080108,000000,13.113,13.185,12.767,12.801,2958555,0
+PENN.US,D,20080109,000000,12.837,12.86,12.292,12.433,4464489,0
+PENN.US,D,20080110,000000,12.433,12.494,11.675,12.064,12964411,0
+PENN.US,D,20080111,000000,11.899,12.283,11.757,11.827,6481807,0
+PENN.US,D,20080114,000000,11.994,11.994,11.66,11.779,4002687,0
+PENN.US,D,20080115,000000,11.594,11.743,11.262,11.348,6561976,0
+PENN.US,D,20080116,000000,11.517,11.754,11.449,11.621,5908860,0
+PENN.US,D,20080117,000000,11.987,12.426,11.743,12.026,17846649,0
+PENN.US,D,20080118,000000,11.999,12.525,11.958,12.521,7372267,0
+PENN.US,D,20080122,000000,11.77,12.469,11.77,12.211,4053132,0
+PENN.US,D,20080123,000000,11.981,12.498,11.981,12.494,3073385,0
+PENN.US,D,20080124,000000,12.539,12.797,12.41,12.731,2926031,0
+PENN.US,D,20080125,000000,12.772,12.851,12.523,12.58,2984227,0
+PENN.US,D,20080128,000000,12.207,12.376,12.044,12.259,5913700,0
+PENN.US,D,20080129,000000,12.381,12.381,11.861,11.956,6128708,0
+PENN.US,D,20080130,000000,11.872,11.899,11.664,11.664,5730822,0
+PENN.US,D,20080131,000000,11.54,11.806,11.54,11.788,6351560,0
+PENN.US,D,20080201,000000,11.788,11.795,11.429,11.517,6419608,0
+PENN.US,D,20080204,000000,11.569,11.804,11.427,11.605,2150078,0
+PENN.US,D,20080205,000000,11.522,11.687,11.359,11.56,5674352,0
+PENN.US,D,20080206,000000,11.682,11.779,11.291,11.332,3316251,0
+PENN.US,D,20080207,000000,11.257,11.42,11.06,11.298,6178994,0
+PENN.US,D,20080208,000000,11.323,11.381,11.088,11.103,3606774,0
+PENN.US,D,20080211,000000,11.11,11.187,10.866,10.898,2885372,0
+PENN.US,D,20080212,000000,10.961,11.112,10.895,10.952,3958873,0
+PENN.US,D,20080213,000000,11.013,11.108,10.954,11.074,3467927,0
+PENN.US,D,20080214,000000,11.137,11.183,10.988,10.988,3400238,0
+PENN.US,D,20080215,000000,10.995,11.006,10.724,10.735,3343789,0
+PENN.US,D,20080219,000000,10.882,10.882,10.715,10.764,3567499,0
+PENN.US,D,20080220,000000,10.758,10.825,10.437,10.685,4066820,0
+PENN.US,D,20080221,000000,10.685,10.749,10.367,10.425,2895838,0
+PENN.US,D,20080222,000000,10.414,10.59,10.292,10.572,3671699,0
+PENN.US,D,20080225,000000,10.862,10.877,10.353,10.468,2844208,0
+PENN.US,D,20080226,000000,10.461,10.577,10.403,10.561,3040600,0
+PENN.US,D,20080227,000000,10.536,10.685,10.459,10.654,5239549,0
+PENN.US,D,20080228,000000,10.577,10.629,10.466,10.493,2390833,0
+PENN.US,D,20080229,000000,10.362,10.466,10.315,10.36,1904505,0
+PENN.US,D,20080303,000000,10.33,10.33,9.89,9.955,3362878,0
+PENN.US,D,20080304,000000,9.899,10.043,9.788,9.946,2478744,0
+PENN.US,D,20080305,000000,9.946,10.055,9.691,9.754,2040972,0
+PENN.US,D,20080306,000000,9.747,9.747,9.3877,9.3968,2900329,0
+PENN.US,D,20080307,000000,9.381,9.381,9.017,9.173,3101720,0
+PENN.US,D,20080310,000000,9.1413,9.1685,8.7616,8.8317,5580624,0
+PENN.US,D,20080311,000000,8.8158,9.451,8.8158,9.451,7089052,0
+PENN.US,D,20080312,000000,9.4849,10.172,9.4623,9.944,6113455,0
+PENN.US,D,20080313,000000,9.833,9.987,9.591,9.937,2764742,0
+PENN.US,D,20080314,000000,9.996,9.996,9.2295,9.4646,3701462,0
+PENN.US,D,20080317,000000,9.3131,9.329,8.7842,8.8158,2733744,0
+PENN.US,D,20080318,000000,8.8837,9.4103,8.8724,9.3131,3387369,0
+PENN.US,D,20080319,000000,9.3086,9.3086,9.0577,9.2137,1424650,0
+PENN.US,D,20080320,000000,9.173,9.4623,9.1165,9.3945,2308129,0
+PENN.US,D,20080324,000000,9.666,9.795,9.3674,9.539,3803198,0
+PENN.US,D,20080325,000000,9.564,10.654,9.508,10.159,17576807,0
+PENN.US,D,20080326,000000,9.7,9.928,9.39,9.899,3000339,0
+PENN.US,D,20080327,000000,10.021,10.536,9.792,9.951,3996175,0
+PENN.US,D,20080328,000000,9.973,10.075,9.659,9.79,1579379,0
+PENN.US,D,20080331,000000,9.772,9.996,9.668,9.885,1168915,0
+PENN.US,D,20080401,000000,9.921,10.048,9.858,10.039,1809034,0
+PENN.US,D,20080402,000000,10.039,10.204,9.971,10.032,1486531,0
+PENN.US,D,20080403,000000,10.021,10.24,10.021,10.226,1929376,0
+PENN.US,D,20080404,000000,10.319,10.348,10.14,10.14,2459261,0
+PENN.US,D,20080407,000000,10.215,10.215,9.946,10.113,1523518,0
+PENN.US,D,20080408,000000,9.991,10.073,9.923,9.966,1026569,0
+PENN.US,D,20080409,000000,10.007,10.016,9.596,9.639,4411412,0
+PENN.US,D,20080410,000000,9.664,9.686,9.557,9.605,5842980,0
+PENN.US,D,20080411,000000,9.571,9.605,9.4036,9.519,3543969,0
+PENN.US,D,20080414,000000,9.53,9.666,9.4804,9.503,2012341,0
+PENN.US,D,20080415,000000,9.494,9.605,9.3312,9.3561,1991961,0
+PENN.US,D,20080416,000000,9.4872,9.4872,9.0193,9.0532,4847215,0
+PENN.US,D,20080417,000000,9.1142,9.1255,8.9718,9.1233,2819257,0
+PENN.US,D,20080418,000000,9.2679,9.3131,9.1549,9.1798,2204522,0
+PENN.US,D,20080421,000000,9.2001,9.2657,8.9447,9.0419,1556401,0
+PENN.US,D,20080422,000000,8.9741,9.1142,8.9741,9.0758,1168256,0
+PENN.US,D,20080423,000000,8.9537,9.0328,8.6689,8.956,3285332,0
+PENN.US,D,20080424,000000,8.9198,9.173,8.8859,9.1391,2306165,0
+PENN.US,D,20080425,000000,9.1187,9.2431,9.0215,9.2205,1836254,0
+PENN.US,D,20080428,000000,9.2114,9.225,9.1549,9.2092,1746587,0
+PENN.US,D,20080429,000000,9.2318,9.718,9.2069,9.537,4057972,0
+PENN.US,D,20080430,000000,9.58,9.876,9.562,9.657,1809229,0
+PENN.US,D,20080501,000000,9.706,9.813,9.548,9.79,2031187,0
+PENN.US,D,20080502,000000,9.835,10.172,9.835,10.116,4041449,0
+PENN.US,D,20080505,000000,10.163,10.163,9.851,9.91,1297106,0
+PENN.US,D,20080506,000000,9.921,9.991,9.675,9.923,1553871,0
+PENN.US,D,20080507,000000,9.851,9.939,9.4804,9.521,3684041,0
+PENN.US,D,20080508,000000,9.587,9.632,9.3109,9.3923,2481504,0
+PENN.US,D,20080509,000000,9.3199,9.3222,8.9854,9.1753,3384321,0
+PENN.US,D,20080512,000000,9.1888,10.021,9.1753,9.96,5333233,0
+PENN.US,D,20080513,000000,10.195,10.342,9.876,10.163,8184111,0
+PENN.US,D,20080514,000000,10.159,10.559,10.116,10.256,6825780,0
+PENN.US,D,20080515,000000,10.328,10.371,9.973,10.016,4191373,0
+PENN.US,D,20080516,000000,10.161,10.19,9.641,9.81,5717737,0
+PENN.US,D,20080519,000000,9.777,9.989,9.639,9.842,5665946,0
+PENN.US,D,20080520,000000,9.695,9.926,9.695,9.817,6083766,0
+PENN.US,D,20080521,000000,9.833,10.265,9.831,10.059,10295467,0
+PENN.US,D,20080522,000000,10.027,10.229,9.964,10,4798835,0
+PENN.US,D,20080523,000000,10.012,10.018,9.829,9.862,2795651,0
+PENN.US,D,20080527,000000,9.926,10.335,9.81,9.813,4929644,0
+PENN.US,D,20080528,000000,10.159,10.24,9.912,10.183,13787407,0
+PENN.US,D,20080529,000000,10.183,10.556,10.168,10.491,3259347,0
+PENN.US,D,20080530,000000,10.509,10.545,10.172,10.493,11048903,0
+PENN.US,D,20080602,000000,10.561,10.642,10.387,10.493,6480272,0
+PENN.US,D,20080603,000000,10.443,10.511,10.285,10.344,3345276,0
+PENN.US,D,20080604,000000,10.285,10.443,10.222,10.24,2636070,0
+PENN.US,D,20080605,000000,10.233,10.547,10.229,10.43,3483344,0
+PENN.US,D,20080606,000000,10.394,10.416,10.285,10.344,2904841,0
+PENN.US,D,20080609,000000,10.319,10.319,9.792,9.971,4409372,0
+PENN.US,D,20080610,000000,9.851,9.951,9.822,9.829,2201213,0
+PENN.US,D,20080611,000000,9.833,9.856,9.557,9.697,2778783,0
+PENN.US,D,20080612,000000,9.494,10.009,9.494,9.946,3662847,0
+PENN.US,D,20080613,000000,10.005,10.122,9.781,10.086,4484211,0
+PENN.US,D,20080616,000000,9.987,10.22,9.966,10.179,1656212,0
+PENN.US,D,20080617,000000,10.177,10.183,9.926,9.991,848650,0
+PENN.US,D,20080618,000000,9.946,10.131,9.711,9.743,1207009,0
+PENN.US,D,20080619,000000,9.51,9.528,8.9198,9.1527,11285553,0
+PENN.US,D,20080620,000000,9.1074,9.1074,8.3072,8.3728,11754482,0
+PENN.US,D,20080623,000000,8.4745,8.4745,7.6314,7.828,14067782,0
+PENN.US,D,20080624,000000,7.7647,7.7783,7.1928,7.3465,10408860,0
+PENN.US,D,20080625,000000,7.446,7.9117,7.3917,7.7173,6638367,0
+PENN.US,D,20080626,000000,7.5929,8.0586,7.5138,7.6856,5086275,0
+PENN.US,D,20080627,000000,7.6472,7.7308,7.5296,7.6833,5732410,0
+PENN.US,D,20080630,000000,7.6494,7.6856,7.2064,7.2674,1898272,0
+PENN.US,D,20080701,000000,7.2177,7.2222,6.6096,6.7204,6604932,0
+PENN.US,D,20080702,000000,6.7814,6.8831,6.3745,6.465,5358281,0
+PENN.US,D,20080703,000000,6.4876,7.2041,6.0694,6.7046,65634597,0
+PENN.US,D,20080707,000000,6.9871,7.1634,6.5441,6.752,14854627,0
+PENN.US,D,20080708,000000,6.7769,7.0775,6.4582,6.96,10039729,0
+PENN.US,D,20080709,000000,6.7837,7.0075,6.5712,6.6345,7383464,0
+PENN.US,D,20080710,000000,6.5599,6.6503,6.0355,6.1168,7829531,0
+PENN.US,D,20080711,000000,6.0061,6.0603,5.2669,5.5314,18216559,0
+PENN.US,D,20080714,000000,5.6489,5.7529,4.9097,5.6512,7603215,0
+PENN.US,D,20080715,000000,5.5856,5.71,5.2669,5.658,7266546,0
+PENN.US,D,20080716,000000,5.5269,6.0468,5.3935,5.997,9831378,0
+PENN.US,D,20080717,000000,6.0988,6.5011,5.9609,6.3135,13265852,0
+PENN.US,D,20080718,000000,6.2796,6.3542,6.0377,6.3135,5390057,0
+PENN.US,D,20080721,000000,6.2796,6.3949,6.1078,6.1756,7001336,0
+PENN.US,D,20080722,000000,6.0603,6.5192,5.988,6.4695,8860625,0
+PENN.US,D,20080723,000000,6.5531,6.9374,6.4107,6.4989,12755193,0
+PENN.US,D,20080724,000000,6.4175,6.4175,6.0106,6.1892,12654391,0
+PENN.US,D,20080725,000000,6.1666,6.5802,6.0535,6.3293,5085665,0
+PENN.US,D,20080728,000000,6.2163,6.5395,6.1598,6.4537,5312188,0
+PENN.US,D,20080729,000000,6.4333,6.7498,6.4084,6.5802,6669861,0
+PENN.US,D,20080730,000000,6.7068,6.7746,6.3045,6.3565,4987353,0
+PENN.US,D,20080731,000000,6.2977,6.6481,6.2796,6.4491,4373628,0
+PENN.US,D,20080801,000000,6.5079,6.5395,6.1914,6.3271,5808979,0
+PENN.US,D,20080804,000000,6.2683,6.6616,6.2344,6.5848,4024289,0
+PENN.US,D,20080805,000000,6.5644,6.7701,6.5192,6.7226,5600810,0
+PENN.US,D,20080806,000000,6.6526,6.8809,6.5893,6.7927,7274916,0
+PENN.US,D,20080807,000000,6.7566,6.7746,6.5599,6.6322,3449860,0
+PENN.US,D,20080808,000000,6.8266,7.0866,6.7837,6.9419,8596769,0
+PENN.US,D,20080811,000000,7.0097,7.2222,6.8425,7.1273,9199448,0
+PENN.US,D,20080812,000000,7.2629,7.6562,7.2335,7.3352,11555152,0
+PENN.US,D,20080813,000000,7.2787,7.4799,7.1589,7.3782,4739803,0
+PENN.US,D,20080814,000000,7.2606,7.6698,7.2606,7.6494,4817208,0
+PENN.US,D,20080815,000000,7.6494,7.776,7.5635,7.6811,3170246,0
+PENN.US,D,20080818,000000,7.6811,7.8212,7.3465,7.3533,3695977,0
+PENN.US,D,20080819,000000,7.2697,7.342,6.804,7.0595,5499114,0
+PENN.US,D,20080820,000000,7.0369,7.4144,6.9329,7.2222,5293595,0
+PENN.US,D,20080821,000000,7.064,7.4098,6.9962,7.2493,2728860,0
+PENN.US,D,20080822,000000,7.4324,7.6065,7.3013,7.55,4905096,0
+PENN.US,D,20080825,000000,7.4822,7.4822,7.2086,7.2403,2328333,0
+PENN.US,D,20080826,000000,7.2561,7.3443,7.0052,7.0911,3427736,0
+PENN.US,D,20080827,000000,7.1182,7.3126,7.0662,7.2606,1384738,0
+PENN.US,D,20080828,000000,7.2787,7.6879,7.1883,7.5907,3395924,0
+PENN.US,D,20080829,000000,7.5251,7.6517,7.4415,7.6449,2354699,0
+PENN.US,D,20080902,000000,7.7602,7.9953,7.6223,7.6562,4079468,0
+PENN.US,D,20080903,000000,7.663,7.663,7.4076,7.455,3522765,0
+PENN.US,D,20080904,000000,7.3624,7.4324,7.0956,7.1589,4881553,0
+PENN.US,D,20080905,000000,7.1205,7.3036,6.9826,7.2674,3842752,0
+PENN.US,D,20080908,000000,7.5206,7.5726,7.2177,7.2561,7029144,0
+PENN.US,D,20080909,000000,7.2561,7.2561,6.8831,6.9012,4050805,0
+PENN.US,D,20080910,000000,6.9012,7.168,6.6933,6.9713,4482300,0
+PENN.US,D,20080911,000000,6.8357,7.1182,6.6933,7.0911,3257139,0
+PENN.US,D,20080912,000000,7.0956,7.1612,6.9871,7.0595,2632814,0
+PENN.US,D,20080915,000000,6.7294,7.0979,6.682,6.7453,2952844,0
+PENN.US,D,20080916,000000,6.5689,6.847,6.5011,6.795,3352447,0
+PENN.US,D,20080917,000000,6.6684,6.7656,6.2231,6.5622,5285309,0
+PENN.US,D,20080918,000000,6.5644,6.6164,6.2615,6.6028,6128310,0
+PENN.US,D,20080919,000000,7.0075,7.6856,6.8085,6.951,14213031,0
+PENN.US,D,20080922,000000,6.9351,6.9374,6.5622,6.6616,3344922,0
+PENN.US,D,20080923,000000,6.6232,6.6526,6.4401,6.6119,3704223,0
+PENN.US,D,20080924,000000,6.6141,6.6345,6.3813,6.5486,4124989,0
+PENN.US,D,20080925,000000,6.5328,6.5328,6.2276,6.2479,4420224,0
+PENN.US,D,20080926,000000,6.1168,6.4446,6.0468,6.3949,4292260,0
+PENN.US,D,20080929,000000,6.266,6.3135,5.6128,5.7054,6324274,0
+PENN.US,D,20080930,000000,5.7167,6.0468,5.7167,6.0061,4807502,0
+PENN.US,D,20081001,000000,5.8411,6.0558,5.71,5.7755,3919284,0
+PENN.US,D,20081002,000000,5.7619,5.8094,5.2579,5.2827,4787873,0
+PENN.US,D,20081003,000000,4.8645,4.9143,4.4305,4.5277,20135141,0
+PENN.US,D,20081006,000000,4.4373,4.4803,3.8179,4.3605,16529163,0
+PENN.US,D,20081007,000000,4.0259,4.4102,3.5602,3.5964,12110929,0
+PENN.US,D,20081008,000000,3.4834,3.7366,3.2167,3.3907,17436956,0
+PENN.US,D,20081009,000000,3.4743,3.7953,3.2777,3.3252,11731571,0
+PENN.US,D,20081010,000000,3.1918,3.6326,3.1669,3.5376,10142194,0
+PENN.US,D,20081013,000000,3.6733,4.0056,3.619,3.983,6299009,0
+PENN.US,D,20081014,000000,4.1615,4.1615,3.8405,4.0349,12154885,0
+PENN.US,D,20081015,000000,3.9129,3.983,3.3319,3.4495,12933130,0
+PENN.US,D,20081016,000000,3.4947,3.6055,3.1036,3.3907,9356270,0
+PENN.US,D,20081017,000000,3.2099,3.4811,3.2008,3.3862,6855251,0
+PENN.US,D,20081020,000000,3.3862,3.5489,3.2799,3.3704,7613615,0
+PENN.US,D,20081021,000000,3.5602,3.7727,3.3704,3.3907,10940037,0
+PENN.US,D,20081022,000000,3.1398,3.3139,3.124,3.2099,5346071,0
+PENN.US,D,20081023,000000,3.1918,3.2732,2.9251,3.0064,6439900,0
+PENN.US,D,20081024,000000,2.7872,2.9612,2.6719,2.8844,9712200,0
+PENN.US,D,20081027,000000,2.8866,3.3885,2.7261,3.0177,12810996,0
+PENN.US,D,20081028,000000,3.1534,3.3319,2.7759,2.9951,10694238,0
+PENN.US,D,20081029,000000,3.0313,4.0101,3.029,3.8677,10835634,0
+PENN.US,D,20081030,000000,3.9897,4.4712,3.9558,4.2678,12235324,0
+PENN.US,D,20081031,000000,4.1525,4.6927,4.0756,4.3537,7023283,0
+PENN.US,D,20081103,000000,4.3898,4.6227,4.3152,4.5368,6209112,0
+PENN.US,D,20081104,000000,4.6973,4.7786,4.4057,4.5096,5672901,0
+PENN.US,D,20081105,000000,4.5119,4.7809,4.1909,4.3152,3697246,0
+PENN.US,D,20081106,000000,4.218,4.3265,3.879,3.9762,5849563,0
+PENN.US,D,20081107,000000,3.9807,4.2565,3.9807,4.2565,4029133,0
+PENN.US,D,20081110,000000,4.3446,4.4147,3.9536,3.992,4149891,0
+PENN.US,D,20081111,000000,3.9355,3.9671,3.7117,3.7727,3477814,0
+PENN.US,D,20081112,000000,3.7162,3.7433,3.4382,3.4427,3642298,0
+PENN.US,D,20081113,000000,3.463,3.9016,3.2664,3.8315,4696905,0
+PENN.US,D,20081114,000000,3.7637,3.8903,3.6823,3.7004,4196005,0
+PENN.US,D,20081117,000000,3.6959,3.8066,3.5648,3.6846,2886469,0
+PENN.US,D,20081118,000000,3.662,3.7637,3.4427,3.5874,2731811,0
+PENN.US,D,20081119,000000,3.5964,3.7275,3.3093,3.3093,3332163,0
+PENN.US,D,20081120,000000,3.298,3.5263,3.0923,3.3319,6543135,0
+PENN.US,D,20081121,000000,3.3839,3.4404,3.1217,3.4178,5795380,0
+PENN.US,D,20081124,000000,3.6348,4.2022,3.4517,4.148,6123090,0
+PENN.US,D,20081125,000000,4.3062,4.3514,4.1005,4.313,6159326,0
+PENN.US,D,20081126,000000,4.2497,4.6385,4.1774,4.6362,4271808,0
+PENN.US,D,20081128,000000,4.6385,4.7922,4.5842,4.7922,896596,0
+PENN.US,D,20081201,000000,4.7199,4.7877,4.2587,4.2723,2786317,0
+PENN.US,D,20081202,000000,4.3559,4.643,4.2293,4.5232,4964332,0
+PENN.US,D,20081203,000000,4.4577,4.747,4.3311,4.686,4057202,0
+PENN.US,D,20081204,000000,4.5458,4.7922,4.3469,4.469,3245593,0
+PENN.US,D,20081205,000000,4.3378,4.6814,4.2452,4.6204,2932981,0
+PENN.US,D,20081208,000000,4.7289,5.1064,4.582,5.0228,7136958,0
+PENN.US,D,20081209,000000,5.0137,5.0137,4.6747,4.7131,4912887,0
+PENN.US,D,20081210,000000,4.7583,4.8758,4.6679,4.8352,1979450,0
+PENN.US,D,20081211,000000,4.8103,4.9346,4.53,4.5888,2603523,0
+PENN.US,D,20081212,000000,4.3921,4.7719,4.3175,4.7289,2987815,0
+PENN.US,D,20081215,000000,4.7832,5.1403,4.4712,4.6385,3859398,0
+PENN.US,D,20081216,000000,4.6973,4.9256,4.6453,4.8284,4344293,0
+PENN.US,D,20081217,000000,4.5752,5.1923,4.5752,5.0793,4038131,0
+PENN.US,D,20081218,000000,5.1448,5.181,4.8668,4.9798,2856612,0
+PENN.US,D,20081219,000000,4.973,5.1561,4.9075,5.1087,5770102,0
+PENN.US,D,20081222,000000,5.1629,5.1968,4.695,4.7786,2417451,0
+PENN.US,D,20081223,000000,4.8193,4.9934,4.6656,4.6973,2510282,0
+PENN.US,D,20081224,000000,4.7221,4.8216,4.5729,4.7267,353271,0
+PENN.US,D,20081226,000000,4.7515,4.8397,4.6453,4.7108,924639,0
+PENN.US,D,20081229,000000,4.6701,4.7606,4.5775,4.7199,1846743,0
+PENN.US,D,20081230,000000,4.756,4.7877,4.4893,4.686,2178568,0
+PENN.US,D,20081231,000000,4.6249,4.9866,4.6227,4.8329,2766427,0
+PENN.US,D,20090102,000000,4.8306,5.2895,4.7447,5.1878,2728050,0
+PENN.US,D,20090105,000000,5.2149,5.45,5.0883,5.4003,2273610,0
+PENN.US,D,20090106,000000,5.3121,5.3777,4.9798,5.0205,5625287,0
+PENN.US,D,20090107,000000,4.9685,4.9934,4.6114,4.8894,2467215,0
+PENN.US,D,20090108,000000,4.9097,4.9708,4.6995,4.9165,1385220,0
+PENN.US,D,20090109,000000,4.8758,4.9346,4.704,4.756,978530,0
+PENN.US,D,20090112,000000,4.7786,4.8374,4.5571,4.591,1409741,0
+PENN.US,D,20090113,000000,4.5436,4.7493,4.4305,4.5164,2752731,0
+PENN.US,D,20090114,000000,4.4622,4.5662,4.2994,4.3243,2297291,0
+PENN.US,D,20090115,000000,4.322,4.6453,4.1841,4.3898,3585283,0
+PENN.US,D,20090116,000000,4.4283,4.5096,4.2949,4.4554,3296392,0
+PENN.US,D,20090120,000000,4.3921,4.4464,4.0417,4.0734,3893144,0
+PENN.US,D,20090121,000000,4.1683,4.313,4.0033,4.2158,3211038,0
+PENN.US,D,20090122,000000,4.1118,4.3966,3.9558,4.218,2665479,0
+PENN.US,D,20090123,000000,4.148,4.3356,4.0802,4.2203,2091334,0
+PENN.US,D,20090126,000000,4.2045,4.4283,4.1887,4.2678,1244059,0
+PENN.US,D,20090127,000000,4.322,4.4147,4.2203,4.2746,1676624,0
+PENN.US,D,20090128,000000,4.3831,4.5187,4.3514,4.4667,2595618,0
+PENN.US,D,20090129,000000,4.4373,4.4373,4.1796,4.1954,2317888,0
+PENN.US,D,20090130,000000,4.2633,4.3424,4.0869,4.2158,2842465,0
+PENN.US,D,20090202,000000,4.1638,4.2949,4.0937,4.2497,1888478,0
+PENN.US,D,20090203,000000,4.2452,4.3152,4.1683,4.2497,2404773,0
+PENN.US,D,20090204,000000,4.2791,4.2881,3.7682,3.9468,7119232,0
+PENN.US,D,20090205,000000,3.9604,4.9437,3.9604,4.7086,12987831,0
+PENN.US,D,20090206,000000,4.9211,5.0861,4.86,5.0386,7258265,0
+PENN.US,D,20090209,000000,5.0635,5.0635,4.8284,4.8578,4443595,0
+PENN.US,D,20090210,000000,4.7899,4.8487,4.5029,4.5933,3435761,0
+PENN.US,D,20090211,000000,4.6227,4.7832,4.53,4.6408,3874510,0
+PENN.US,D,20090212,000000,4.5775,4.8058,4.4305,4.5662,6045969,0
+PENN.US,D,20090213,000000,4.5752,4.6068,4.4644,4.5549,3119261,0
+PENN.US,D,20090217,000000,4.4079,4.6204,4.3582,4.5549,4540305,0
+PENN.US,D,20090218,000000,4.5775,4.6272,4.3085,4.3695,3057955,0
+PENN.US,D,20090219,000000,4.3966,4.539,4.2384,4.2474,2914197,0
+PENN.US,D,20090220,000000,4.1864,4.4011,4.1141,4.2949,2834161,0
+PENN.US,D,20090223,000000,4.3085,4.3831,4.1095,4.1457,3651265,0
+PENN.US,D,20090224,000000,4.1774,4.4124,4.1525,4.3605,3493369,0
+PENN.US,D,20090225,000000,4.3288,4.4305,4.1932,4.2994,3908176,0
+PENN.US,D,20090226,000000,4.3333,4.6272,4.3152,4.3492,4693282,0
+PENN.US,D,20090227,000000,4.2633,4.4735,4.2248,4.3152,5023081,0
+PENN.US,D,20090302,000000,4.2226,4.2293,3.9965,4.0123,6014626,0
+PENN.US,D,20090303,000000,4.0937,4.1502,3.8971,3.9445,6859981,0
+PENN.US,D,20090304,000000,4.0191,4.148,3.9084,3.9219,4975303,0
+PENN.US,D,20090305,000000,3.8925,3.9649,3.7953,3.8699,6182361,0
+PENN.US,D,20090306,000000,3.9016,3.9807,3.7162,3.8632,4731049,0
+PENN.US,D,20090309,000000,4.0666,4.2474,3.8564,3.8835,5355206,0
+PENN.US,D,20090310,000000,4.0236,4.5187,3.9739,4.4283,7994744,0
+PENN.US,D,20090311,000000,4.4441,4.7877,4.3944,4.704,7699398,0
+PENN.US,D,20090312,000000,4.7244,5.0567,4.6543,4.9889,6938513,0
+PENN.US,D,20090313,000000,5.0318,5.1584,4.8736,5.0092,4770850,0
+PENN.US,D,20090316,000000,5.0115,5.0815,4.8374,4.8532,3706497,0
+PENN.US,D,20090317,000000,4.8532,5.0928,4.7696,5.0115,3714278,0
+PENN.US,D,20090318,000000,4.9369,5.1448,4.8397,5.1448,6656607,0
+PENN.US,D,20090319,000000,5.1607,5.4703,5.1177,5.2307,5990463,0
+PENN.US,D,20090320,000000,5.2375,5.2375,4.8804,4.9934,4257046,0
+PENN.US,D,20090323,000000,5.1358,5.615,5.0861,5.615,5368761,0
+PENN.US,D,20090324,000000,5.5879,5.7032,5.4749,5.5653,3280891,0
+PENN.US,D,20090325,000000,5.6354,5.6874,5.1674,5.3731,5104581,0
+PENN.US,D,20090326,000000,5.3777,5.7167,5.3664,5.6874,5275108,0
+PENN.US,D,20090327,000000,5.563,5.6512,5.4568,5.4703,3157939,0
+PENN.US,D,20090330,000000,5.3076,5.3325,5.1629,5.3325,2458655,0
+PENN.US,D,20090331,000000,5.4093,5.5336,5.3144,5.459,2592428,0
+PENN.US,D,20090401,000000,5.3325,5.5902,5.2624,5.5653,3923182,0
+PENN.US,D,20090402,000000,5.6602,6.2977,5.6512,6.2321,9873193,0
+PENN.US,D,20090403,000000,5.9993,6.2208,5.8185,6.1734,7570319,0
+PENN.US,D,20090406,000000,5.945,6.0807,5.7484,5.9676,7612346,0
+PENN.US,D,20090407,000000,5.8998,5.9699,5.7981,5.8094,4212617,0
+PENN.US,D,20090408,000000,5.9066,5.9586,5.7574,5.875,2854537,0
+PENN.US,D,20090409,000000,6.0219,6.3858,5.9609,6.3451,4388328,0
+PENN.US,D,20090413,000000,6.3293,6.3542,6.1191,6.2276,3779800,0
+PENN.US,D,20090414,000000,6.214,6.257,6.0762,6.1236,2630066,0
+PENN.US,D,20090415,000000,6.0581,6.2615,5.9812,6.0852,3053412,0
+PENN.US,D,20090416,000000,6.1711,6.4288,6.0739,6.2751,4289189,0
+PENN.US,D,20090417,000000,6.3338,6.5644,6.2208,6.5124,4408151,0
+PENN.US,D,20090420,000000,6.2999,6.4423,6.1801,6.2299,3710323,0
+PENN.US,D,20090421,000000,5.997,6.1982,5.8931,6.0739,5812420,0
+PENN.US,D,20090422,000000,6.0445,6.4265,5.9473,6.2638,5191205,0
+PENN.US,D,20090423,000000,6.3994,7.1114,6.1078,6.9532,10173931,0
+PENN.US,D,20090424,000000,6.9849,7.4573,6.8786,7.1567,6151482,0
+PENN.US,D,20090427,000000,7.0482,7.2109,6.9057,7.0075,4166657,0
+PENN.US,D,20090428,000000,6.9057,7.2832,6.8447,7.0753,4968207,0
+PENN.US,D,20090429,000000,7.0979,7.6856,7.0979,7.4392,5311534,0
+PENN.US,D,20090430,000000,7.5116,7.8484,7.4392,7.6901,5103143,0
+PENN.US,D,20090501,000000,7.6065,7.672,7.4053,7.5726,3984266,0
+PENN.US,D,20090504,000000,7.5974,7.9117,7.5251,7.6946,4939138,0
+PENN.US,D,20090505,000000,7.7534,7.9523,7.7195,7.8258,3806210,0
+PENN.US,D,20090506,000000,7.8009,7.8009,7.0798,7.3533,10004612,0
+PENN.US,D,20090507,000000,7.4686,7.5161,7.0911,7.1747,3965067,0
+PENN.US,D,20090508,000000,7.2177,7.4324,7.0708,7.3578,2760424,0
+PENN.US,D,20090511,000000,7.2313,7.5025,7.0142,7.3375,2399898,0
+PENN.US,D,20090512,000000,7.5726,7.5952,7.012,7.2561,3891657,0
+PENN.US,D,20090513,000000,7.1205,7.1228,6.8018,6.9057,5163976,0
+PENN.US,D,20090514,000000,6.8944,7.0549,6.6865,6.9306,4308672,0
+PENN.US,D,20090515,000000,6.8651,7.116,6.7972,6.8673,3116655,0
+PENN.US,D,20090518,000000,6.847,7.2968,6.8402,7.2493,3727435,0
+PENN.US,D,20090519,000000,7.1612,7.3081,7.0436,7.2019,3927477,0
+PENN.US,D,20090520,000000,7.1069,7.3782,7.0775,7.116,2615202,0
+PENN.US,D,20090521,000000,7.0075,7.0369,6.6028,6.6684,5627286,0
+PENN.US,D,20090522,000000,6.6616,6.7,6.3519,6.4401,5505170,0
+PENN.US,D,20090526,000000,6.3791,6.9758,6.3791,6.8696,3736044,0
+PENN.US,D,20090527,000000,6.8447,6.9871,6.6028,6.6707,3606345,0
+PENN.US,D,20090528,000000,6.8718,7.229,6.8651,7.0888,5398352,0
+PENN.US,D,20090529,000000,7.1838,7.4754,7.073,7.4754,3676799,0
+PENN.US,D,20090601,000000,7.5726,7.7986,7.5161,7.5816,6845559,0
+PENN.US,D,20090602,000000,7.5884,7.6201,7.403,7.5251,3911335,0
+PENN.US,D,20090603,000000,7.4347,7.5161,7.3036,7.4324,2419571,0
+PENN.US,D,20090604,000000,7.4302,7.4302,7.1747,7.29,3440508,0
+PENN.US,D,20090605,000000,7.4257,7.437,7.1544,7.2561,2720371,0
+PENN.US,D,20090608,000000,7.1521,7.2064,6.9577,7.1567,2451024,0
+PENN.US,D,20090609,000000,7.1454,7.2855,7.0414,7.1838,2693323,0
+PENN.US,D,20090610,000000,7.2561,7.2945,6.8425,7.0142,4053557,0
+PENN.US,D,20090611,000000,6.9645,7.0391,6.7294,6.8018,4624217,0
+PENN.US,D,20090612,000000,6.691,6.7339,6.3926,6.5463,5800118,0
+PENN.US,D,20090615,000000,6.5011,6.5418,6.2638,6.4491,4692384,0
+PENN.US,D,20090616,000000,6.5215,6.6955,6.4243,6.526,2957113,0
+PENN.US,D,20090617,000000,6.5531,6.6978,6.2751,6.5848,2206973,0
+PENN.US,D,20090618,000000,6.5237,6.6028,6.3429,6.4514,3011779,0
+PENN.US,D,20090619,000000,6.4966,6.7181,6.4537,6.578,1905434,0
+PENN.US,D,20090622,000000,6.4763,6.6209,6.2163,6.309,3351301,0
+PENN.US,D,20090623,000000,6.2773,6.6458,6.2593,6.4627,4019055,0
+PENN.US,D,20090624,000000,6.465,6.7543,6.4627,6.4966,2553768,0
+PENN.US,D,20090625,000000,6.422,6.7068,6.4175,6.6458,3478146,0
+PENN.US,D,20090626,000000,6.5667,6.7543,6.483,6.6141,9924452,0
+PENN.US,D,20090629,000000,6.6707,6.7339,6.4921,6.6322,3784268,0
+PENN.US,D,20090630,000000,6.7362,6.7701,6.4943,6.5802,2974707,0
+PENN.US,D,20090701,000000,6.5802,6.7181,6.5802,6.6141,1943657,0
+PENN.US,D,20090702,000000,6.5328,6.578,6.3565,6.3858,2720127,0
+PENN.US,D,20090706,000000,6.2999,6.3587,6.0106,6.1349,5100799,0
+PENN.US,D,20090707,000000,6.1123,6.2073,5.9903,6.0309,3800066,0
+PENN.US,D,20090708,000000,6.049,6.1259,5.9224,6.0762,3056327,0
+PENN.US,D,20090709,000000,6.2163,6.4695,6.144,6.2954,3161102,0
+PENN.US,D,20090710,000000,6.2321,6.3406,6.1259,6.1779,3447082,0
+PENN.US,D,20090713,000000,6.5011,6.5961,6.2502,6.4853,4877469,0
+PENN.US,D,20090714,000000,6.5011,6.752,6.3745,6.7249,6005814,0
+PENN.US,D,20090715,000000,6.7679,7.0188,6.7385,6.8922,5411898,0
+PENN.US,D,20090716,000000,6.8108,7.0323,6.7091,6.9781,3475461,0
+PENN.US,D,20090717,000000,7.073,7.1205,6.917,7.0753,2696349,0
+PENN.US,D,20090720,000000,7.0233,7.1973,6.9849,7.1612,2737376,0
+PENN.US,D,20090721,000000,7.1228,7.168,6.9916,7.1431,1821346,0
+PENN.US,D,20090722,000000,7.0482,7.186,6.969,7.1024,2285563,0
+PENN.US,D,20090723,000000,7.0369,7.2968,6.9374,7.2154,2379004,0
+PENN.US,D,20090724,000000,7.0617,7.4596,7.0617,7.4483,3001241,0
+PENN.US,D,20090727,000000,7.4211,7.5229,7.2855,7.5002,2518324,0
+PENN.US,D,20090728,000000,7.4867,7.6427,7.3714,7.611,2990244,0
+PENN.US,D,20090729,000000,6.6006,7.2968,6.6006,7.1973,14307201,0
+PENN.US,D,20090730,000000,7.5296,7.5635,7.1047,7.3036,5724607,0
+PENN.US,D,20090731,000000,7.2132,7.3443,7.1567,7.1725,3199107,0
+PENN.US,D,20090803,000000,7.2154,7.4596,7.1499,7.4053,4277878,0
+PENN.US,D,20090804,000000,7.3443,7.6042,7.3443,7.5545,3443437,0
+PENN.US,D,20090805,000000,7.5161,7.5455,7.2742,7.3081,3620422,0
+PENN.US,D,20090806,000000,7.4098,7.507,7.1702,7.1996,2819005,0
+PENN.US,D,20090807,000000,7.3194,7.4935,7.2448,7.4347,3570937,0
+PENN.US,D,20090810,000000,7.4166,7.5206,7.333,7.3714,2069511,0
+PENN.US,D,20090811,000000,7.2697,7.3759,7.177,7.229,2322998,0
+PENN.US,D,20090812,000000,7.2539,7.3895,7.1906,7.2313,2297286,0
+PENN.US,D,20090813,000000,7.2787,7.3307,7.1341,7.2652,1984705,0
+PENN.US,D,20090814,000000,7.2697,7.2787,7.0798,7.1612,1261414,0
+PENN.US,D,20090817,000000,7.0572,7.0775,6.8944,6.917,1781239,0
+PENN.US,D,20090818,000000,7.0301,7.0301,6.9148,6.9781,2003471,0
+PENN.US,D,20090819,000000,6.8854,6.951,6.804,6.8334,3007390,0
+PENN.US,D,20090820,000000,6.8741,7.0142,6.8357,6.9826,2949703,0
+PENN.US,D,20090821,000000,6.9849,7.177,6.9849,7.1567,2975782,0
+PENN.US,D,20090824,000000,7.1838,7.2674,7.0662,7.0708,1407330,0
+PENN.US,D,20090825,000000,7.0504,7.2177,7.0504,7.1295,2363392,0
+PENN.US,D,20090826,000000,7.186,7.186,6.9283,6.96,2226721,0
+PENN.US,D,20090827,000000,6.9916,7.0414,6.9012,6.9442,3503331,0
+PENN.US,D,20090828,000000,7.0346,7.0685,6.908,6.917,3108648,0
+PENN.US,D,20090831,000000,6.8967,6.9035,6.5825,6.6028,3982435,0
+PENN.US,D,20090901,000000,6.6051,6.7023,6.422,6.4288,3397884,0
+PENN.US,D,20090902,000000,6.4491,6.5124,6.2909,6.4446,4086002,0
+PENN.US,D,20090903,000000,6.5056,6.5056,6.3791,6.474,2059867,0
+PENN.US,D,20090904,000000,6.422,6.5373,6.3022,6.3904,4934121,0
+PENN.US,D,20090908,000000,6.2909,6.4401,6.0603,6.1033,10237511,0
+PENN.US,D,20090909,000000,6.1033,6.1598,5.9744,6.0151,7878958,0
+PENN.US,D,20090910,000000,6.04,6.1621,5.9089,6.1033,9972942,0
+PENN.US,D,20090911,000000,6.1666,6.2886,6.1462,6.2457,6392029,0
+PENN.US,D,20090914,000000,6.2186,6.5056,6.2186,6.3497,6739426,0
+PENN.US,D,20090915,000000,6.5102,6.5102,6.2434,6.3271,7577711,0
+PENN.US,D,20090916,000000,6.3926,6.4921,6.1756,6.205,9422707,0
+PENN.US,D,20090917,000000,6.2118,6.2954,6.1168,6.266,5141529,0
+PENN.US,D,20090918,000000,6.2773,6.3678,6.2389,6.2977,3348682,0
+PENN.US,D,20090921,000000,6.2299,6.2819,6.1033,6.2773,4315609,0
+PENN.US,D,20090922,000000,6.3519,6.4582,6.2208,6.3745,3661657,0
+PENN.US,D,20090923,000000,6.3678,6.413,6.1892,6.205,2651916,0
+PENN.US,D,20090924,000000,6.0829,6.2615,6.0829,6.2163,6327950,0
+PENN.US,D,20090925,000000,6.2163,6.2977,6.1801,6.2095,3031832,0
+PENN.US,D,20090928,000000,6.2253,6.2886,6.1327,6.2412,3028758,0
+PENN.US,D,20090929,000000,6.2276,6.3293,6.1485,6.3112,3365316,0
+PENN.US,D,20090930,000000,6.3655,6.3994,6.1824,6.2525,3800517,0
+PENN.US,D,20091001,000000,6.1621,6.2321,5.9903,6.0129,7535534,0
+PENN.US,D,20091002,000000,5.9089,6.0445,5.7529,5.8931,4786528,0
+PENN.US,D,20091005,000000,5.9224,6.1236,5.9111,6.1078,5315913,0
+PENN.US,D,20091006,000000,6.196,6.196,6.0242,6.0852,4661333,0
+PENN.US,D,20091007,000000,6.0988,6.1078,5.8998,5.9428,5030314,0
+PENN.US,D,20091008,000000,5.9609,6.0445,5.927,5.9563,6822847,0
+PENN.US,D,20091009,000000,5.945,6.0174,5.875,5.8998,3750187,0
+PENN.US,D,20091012,000000,5.9337,5.9948,5.8772,5.9473,3467042,0
+PENN.US,D,20091013,000000,5.9066,5.979,5.8908,5.9202,1644250,0
+PENN.US,D,20091014,000000,5.9722,6.0988,5.9337,6.0513,3650765,0
+PENN.US,D,20091015,000000,5.9835,5.9835,5.8501,5.8546,8012656,0
+PENN.US,D,20091016,000000,5.8411,5.9518,5.7642,5.8953,5295917,0
+PENN.US,D,20091019,000000,5.9337,6.2299,5.9089,6.2253,6736679,0
+PENN.US,D,20091020,000000,6.1914,6.2751,6.1304,6.1824,9527004,0
+PENN.US,D,20091021,000000,5.9315,6.6232,5.8998,6.474,18912913,0
+PENN.US,D,20091022,000000,6.4469,6.5079,6.2321,6.3248,6103899,0
+PENN.US,D,20091023,000000,6.3293,6.4514,6.2389,6.2479,3056416,0
+PENN.US,D,20091026,000000,6.2728,6.4423,6.1485,6.1688,3621063,0
+PENN.US,D,20091027,000000,6.1507,6.1507,5.8591,5.875,7686883,0
+PENN.US,D,20091028,000000,5.8298,5.9044,5.6512,5.6874,4035344,0
+PENN.US,D,20091029,000000,5.7687,5.8863,5.719,5.8072,4230485,0
+PENN.US,D,20091030,000000,5.8298,5.9857,5.6693,5.6806,4657121,0
+PENN.US,D,20091102,000000,5.6919,5.884,5.5269,5.7642,4767532,0
+PENN.US,D,20091103,000000,5.7552,5.9699,5.7077,5.9224,4562761,0
+PENN.US,D,20091104,000000,6.214,6.5282,6.214,6.3723,11939536,0
+PENN.US,D,20091105,000000,6.4423,6.474,6.257,6.3293,3639068,0
+PENN.US,D,20091106,000000,6.2751,6.4107,6.2299,6.3791,2177338,0
+PENN.US,D,20091109,000000,6.4469,6.5802,6.4401,6.4989,2143190,0
+PENN.US,D,20091110,000000,6.4514,6.5328,6.3723,6.4469,3149029,0
+PENN.US,D,20091111,000000,6.4559,6.5825,6.4356,6.4627,1810251,0
+PENN.US,D,20091112,000000,6.474,6.5102,6.2999,6.3429,2206619,0
+PENN.US,D,20091113,000000,6.3293,6.4423,6.309,6.3881,2309567,0
+PENN.US,D,20091116,000000,6.4423,6.5192,6.4039,6.4898,1989859,0
+PENN.US,D,20091117,000000,6.4446,6.5395,6.3542,6.5395,2453528,0
+PENN.US,D,20091118,000000,6.474,6.578,6.4356,6.483,2466304,0
+PENN.US,D,20091119,000000,6.4333,6.4356,6.2163,6.2841,2474767,0
+PENN.US,D,20091120,000000,6.2027,6.2864,6.1892,6.2457,1693833,0
+PENN.US,D,20091123,000000,6.3158,6.3994,6.1711,6.2299,4222460,0
+PENN.US,D,20091124,000000,6.3406,6.5509,6.2299,6.3271,5564140,0
+PENN.US,D,20091125,000000,6.3519,6.3519,6.2706,6.3361,2252946,0
+PENN.US,D,20091127,000000,6.1621,6.2706,6.0377,6.2095,2066945,0
+PENN.US,D,20091130,000000,6.1869,6.1869,6.04,6.0558,3570100,0
+PENN.US,D,20091201,000000,6.1033,6.2299,6.0626,6.2231,4640851,0
+PENN.US,D,20091202,000000,6.2525,6.3338,6.2118,6.2344,2229066,0
+PENN.US,D,20091203,000000,6.309,6.309,6.1055,6.1982,4032747,0
+PENN.US,D,20091204,000000,6.3203,6.5169,6.3112,6.4717,6671896,0
+PENN.US,D,20091207,000000,6.422,6.4695,6.2683,6.2886,6051167,0
+PENN.US,D,20091208,000000,6.2366,6.2412,6.1101,6.1824,4283673,0
+PENN.US,D,20091209,000000,6.1621,6.2208,5.9857,6.0174,4328062,0
+PENN.US,D,20091210,000000,6.0287,6.1327,5.9699,6.0038,3072788,0
+PENN.US,D,20091211,000000,6.0648,6.2186,6.0535,6.1982,3920833,0
+PENN.US,D,20091214,000000,6.2163,6.4469,6.1824,6.4197,4416725,0
+PENN.US,D,20091215,000000,6.4265,6.4265,6.3045,6.3384,3022821,0
+PENN.US,D,20091216,000000,6.3316,6.3745,6.2615,6.309,2097372,0
+PENN.US,D,20091217,000000,6.2321,6.2615,6.0897,6.0988,2950517,0
+PENN.US,D,20091218,000000,6.1281,6.153,6.0242,6.1394,2566783,0
+PENN.US,D,20091221,000000,6.1507,6.2231,6.1485,6.1847,2104358,0
+PENN.US,D,20091222,000000,6.1847,6.2344,6.153,6.2027,2533843,0
+PENN.US,D,20091223,000000,6.2163,6.257,6.1553,6.2118,1175432,0
+PENN.US,D,20091224,000000,6.2593,6.2593,6.1553,6.1734,596818,0
+PENN.US,D,20091228,000000,6.214,6.3406,6.1553,6.2999,1717474,0
+PENN.US,D,20091229,000000,6.2954,6.2999,6.196,6.2728,1834998,0
+PENN.US,D,20091230,000000,6.2615,6.2909,6.1711,6.1869,1163479,0
+PENN.US,D,20091231,000000,6.1756,6.2593,6.1281,6.1462,1774603,0
+PENN.US,D,20100104,000000,6.1734,6.4039,6.1711,6.2728,3664275,0
+PENN.US,D,20100105,000000,6.2253,6.4062,6.2253,6.2977,1844863,0
+PENN.US,D,20100106,000000,6.266,6.4469,6.2593,6.3723,3704652,0
+PENN.US,D,20100107,000000,6.431,6.6119,6.4152,6.578,5727659,0
+PENN.US,D,20100108,000000,6.5373,6.5735,6.4423,6.5689,2406591,0
+PENN.US,D,20100111,000000,6.5509,6.6051,6.4808,6.5644,2000025,0
+PENN.US,D,20100112,000000,6.5124,6.526,6.3497,6.3926,3287668,0
+PENN.US,D,20100113,000000,6.3768,6.4537,6.3316,6.4265,1498709,0
+PENN.US,D,20100114,000000,6.3745,6.4921,6.3338,6.4695,2897679,0
+PENN.US,D,20100115,000000,6.5554,6.7046,6.5328,6.6526,4798406,0
+PENN.US,D,20100119,000000,6.6164,6.7588,6.6141,6.691,2251893,0
+PENN.US,D,20100120,000000,6.6729,6.6729,6.5599,6.6209,2632796,0
+PENN.US,D,20100121,000000,6.6594,6.8289,6.6503,6.7837,5418047,0
+PENN.US,D,20100122,000000,6.7453,6.8131,6.6277,6.6865,5142551,0
+PENN.US,D,20100125,000000,6.7769,6.7769,6.4853,6.5576,3019229,0
+PENN.US,D,20100126,000000,6.5689,6.6571,6.4084,6.4356,3630141,0
+PENN.US,D,20100127,000000,6.4017,6.4514,6.2683,6.3565,4925402,0
+PENN.US,D,20100128,000000,6.4039,6.483,6.2344,6.2389,2707338,0
+PENN.US,D,20100129,000000,6.2977,6.3406,6.0807,6.0988,3385157,0
+PENN.US,D,20100201,000000,6.1078,6.2027,6.1078,6.1824,4283739,0
+PENN.US,D,20100202,000000,6.1485,6.2479,6.1146,6.2321,2820394,0
+PENN.US,D,20100203,000000,6.1982,6.1982,6.0332,6.1507,4892028,0
+PENN.US,D,20100204,000000,5.8546,5.9857,5.3686,5.4025,23652907,0
+PENN.US,D,20100205,000000,5.3325,5.4161,5.1787,5.2511,8512720,0
+PENN.US,D,20100208,000000,5.2217,5.2782,5.1268,5.224,7571960,0
+PENN.US,D,20100209,000000,5.2759,5.3121,5.2262,5.2624,8051679,0
+PENN.US,D,20100210,000000,5.2466,5.3121,5.2307,5.2533,4149396,0
+PENN.US,D,20100211,000000,5.2127,5.2759,5.181,5.2646,3992154,0
+PENN.US,D,20100212,000000,5.1991,5.2759,5.1697,5.2759,3508551,0
+PENN.US,D,20100216,000000,5.1155,5.1923,5.0748,5.1855,5913443,0
+PENN.US,D,20100217,000000,5.1674,5.2285,5.1561,5.1991,2050294,0
+PENN.US,D,20100218,000000,5.1674,5.1946,5.1155,5.1426,2641378,0
+PENN.US,D,20100219,000000,5.1539,5.1923,5.1064,5.1155,6408831,0
+PENN.US,D,20100222,000000,5.1652,5.1742,5.1177,5.1426,2101327,0
+PENN.US,D,20100223,000000,5.1652,5.1674,5.0974,5.1132,3644120,0
+PENN.US,D,20100224,000000,5.1109,5.1855,5.0861,5.1652,3134072,0
+PENN.US,D,20100225,000000,5.1132,5.1629,5.0883,5.1155,3639511,0
+PENN.US,D,20100226,000000,5.1132,5.2398,5.0883,5.2217,4233462,0
+PENN.US,D,20100301,000000,5.2375,5.4432,5.2375,5.3415,6252603,0
+PENN.US,D,20100302,000000,5.3528,5.4297,5.3483,5.3528,3860252,0
+PENN.US,D,20100303,000000,5.346,5.4116,5.3166,5.346,2259073,0
+PENN.US,D,20100304,000000,5.3709,5.4387,5.2918,5.4364,7909496,0
+PENN.US,D,20100305,000000,5.4568,5.5472,5.3844,5.4839,5906560,0
+PENN.US,D,20100308,000000,5.502,5.5404,5.4387,5.4726,3138960,0
+PENN.US,D,20100309,000000,5.4681,5.502,5.4251,5.4364,2837262,0
+PENN.US,D,20100310,000000,5.4184,5.4658,5.4048,5.4274,4593608,0
+PENN.US,D,20100311,000000,5.4229,5.4726,5.389,5.4726,2120213,0
+PENN.US,D,20100312,000000,5.5178,5.6195,5.4952,5.6015,3504318,0
+PENN.US,D,20100315,000000,5.5902,5.6421,5.5314,5.5788,2870830,0
+PENN.US,D,20100316,000000,5.5811,5.6218,5.5427,5.606,2075877,0
+PENN.US,D,20100317,000000,5.606,5.676,5.606,5.6421,2500890,0
+PENN.US,D,20100318,000000,5.6218,5.6783,5.6128,5.6308,2190795,0
+PENN.US,D,20100319,000000,5.6602,5.7913,5.6534,5.7913,7165988,0
+PENN.US,D,20100322,000000,5.7687,5.8682,5.7303,5.8094,3628248,0
+PENN.US,D,20100323,000000,5.7936,5.8524,5.7258,5.832,2026710,0
+PENN.US,D,20100324,000000,5.8343,5.9337,5.8185,5.8343,2342949,0
+PENN.US,D,20100325,000000,5.8998,6.3881,5.8343,6.2321,10902310,0
+PENN.US,D,20100326,000000,6.1168,6.3067,6.0264,6.2954,5872602,0
+PENN.US,D,20100329,000000,6.3112,6.3474,6.1779,6.1869,2315707,0
+PENN.US,D,20100330,000000,6.2073,6.2502,6.1462,6.2389,2139633,0
+PENN.US,D,20100331,000000,6.2366,6.4062,6.1937,6.2864,4291923,0
+PENN.US,D,20100401,000000,6.3112,6.3678,6.266,6.3655,1924722,0
+PENN.US,D,20100405,000000,6.3655,6.4921,6.2186,6.4423,3370452,0
+PENN.US,D,20100406,000000,6.3994,6.465,6.3474,6.4152,3134563,0
+PENN.US,D,20100407,000000,6.431,6.4401,6.3632,6.4107,3390828,0
+PENN.US,D,20100408,000000,6.3949,6.4469,6.3022,6.4378,4489108,0
+PENN.US,D,20100409,000000,6.4378,6.587,6.3971,6.587,4574581,0
+PENN.US,D,20100412,000000,6.587,6.6164,6.5395,6.5689,2017668,0
+PENN.US,D,20100413,000000,6.4514,6.6277,6.3519,6.6051,4570604,0
+PENN.US,D,20100414,000000,6.6503,6.8063,6.6028,6.7633,4090651,0
+PENN.US,D,20100415,000000,6.6887,6.8764,6.6367,6.8357,5626994,0
+PENN.US,D,20100416,000000,6.8425,6.8854,6.5893,6.6119,4594073,0
+PENN.US,D,20100419,000000,6.5599,6.6571,6.431,6.5192,3798801,0
+PENN.US,D,20100420,000000,6.5961,6.6548,6.4785,6.6164,5637196,0
+PENN.US,D,20100421,000000,6.6594,6.6865,6.5599,6.6526,5040126,0
+PENN.US,D,20100422,000000,6.7814,6.9351,6.7272,6.8357,7920520,0
+PENN.US,D,20100423,000000,6.9035,7.1205,6.8266,7.0979,4956386,0
+PENN.US,D,20100426,000000,7.1205,7.1408,6.9871,7.1182,5819087,0
+PENN.US,D,20100427,000000,7.064,7.2222,6.9939,7.0775,5505719,0
+PENN.US,D,20100428,000000,7.1499,7.1589,6.9261,6.9803,3473497,0
+PENN.US,D,20100429,000000,7.0346,7.1544,7.0346,7.0979,2821049,0
+PENN.US,D,20100430,000000,7.1318,7.1567,6.9871,6.9962,2015062,0
+PENN.US,D,20100503,000000,7.0549,7.186,7.0029,7.1747,2649461,0
+PENN.US,D,20100504,000000,6.9916,6.9962,6.7972,6.8515,4607526,0
+PENN.US,D,20100505,000000,6.795,7.0301,6.63,6.8764,4596006,0
+PENN.US,D,20100506,000000,6.8402,6.9193,5.9383,6.465,5414963,0
+PENN.US,D,20100507,000000,6.465,6.4785,5.936,6.0535,10225380,0
+PENN.US,D,20100510,000000,6.3678,6.465,6.309,6.3293,3614295,0
+PENN.US,D,20100511,000000,6.2728,6.4853,6.2253,6.3745,3003851,0
+PENN.US,D,20100512,000000,6.3678,6.5554,6.3678,6.5215,2023516,0
+PENN.US,D,20100513,000000,6.4763,6.5328,6.3768,6.3971,2205978,0
+PENN.US,D,20100514,000000,6.3768,6.3994,6.0988,6.2073,3622368,0
+PENN.US,D,20100517,000000,6.2253,6.2389,5.9925,6.1621,3522739,0
+PENN.US,D,20100518,000000,6.2502,6.3474,6.1168,6.1779,4906822,0
+PENN.US,D,20100519,000000,6.1123,6.3045,5.979,6.0852,3121871,0
+PENN.US,D,20100520,000000,5.9315,5.9473,5.6715,5.6806,3654379,0
+PENN.US,D,20100521,000000,5.6331,5.8365,5.5698,5.6602,6590307,0
+PENN.US,D,20100524,000000,5.676,5.832,5.6557,5.6557,3775133,0
+PENN.US,D,20100525,000000,5.5449,5.6851,5.4794,5.667,5680527,0
+PENN.US,D,20100526,000000,5.7122,5.8139,5.6399,5.6557,3175072,0
+PENN.US,D,20100527,000000,5.771,5.884,5.6964,5.884,2907155,0
+PENN.US,D,20100528,000000,5.8659,5.927,5.7461,5.7868,2520532,0
+PENN.US,D,20100601,000000,5.71,5.8569,5.6806,5.719,4756512,0
+PENN.US,D,20100602,000000,5.7913,5.8908,5.6941,5.8727,3049837,0
+PENN.US,D,20100603,000000,5.8388,6.0309,5.8388,5.9925,2506813,0
+PENN.US,D,20100604,000000,5.8207,5.9021,5.7506,5.7665,2558904,0
+PENN.US,D,20100607,000000,5.7981,5.823,5.4048,5.4116,4743979,0
+PENN.US,D,20100608,000000,5.4048,5.6602,5.3121,5.6331,5756428,0
+PENN.US,D,20100609,000000,5.6851,5.9337,5.6512,5.8591,5649038,0
+PENN.US,D,20100610,000000,5.9541,6.0016,5.8004,5.9202,2233751,0
+PENN.US,D,20100611,000000,5.8772,6.1598,5.7665,6.1417,2928668,0
+PENN.US,D,20100614,000000,6.2344,6.3994,6.1621,6.1937,2975985,0
+PENN.US,D,20100615,000000,6.2253,6.3203,6.1078,6.2299,2473484,0
+PENN.US,D,20100616,000000,6.2005,6.2321,6.0965,6.1168,1792268,0
+PENN.US,D,20100617,000000,6.1191,6.1553,6.0242,6.0422,1939781,0
+PENN.US,D,20100618,000000,6.0784,6.1236,5.9722,5.9948,1100377,0
+PENN.US,D,20100621,000000,6.0988,6.1259,5.7823,5.832,2039822,0
+PENN.US,D,20100622,000000,5.8343,5.8885,5.6467,5.6602,1278366,0
+PENN.US,D,20100623,000000,5.6828,5.771,5.6444,5.7326,2123831,0
+PENN.US,D,20100624,000000,5.6783,5.719,5.615,5.6241,1679282,0
+PENN.US,D,20100625,000000,5.6308,5.7393,5.5449,5.7348,2974605,0
+PENN.US,D,20100628,000000,5.7416,5.7619,5.45,5.4681,7030038,0
+PENN.US,D,20100629,000000,5.4003,5.4342,5.2488,5.3731,4361847,0
+PENN.US,D,20100630,000000,5.3166,5.4455,5.2104,5.2217,3722308,0
+PENN.US,D,20100701,000000,5.2104,5.3212,5.1381,5.2149,3633419,0
+PENN.US,D,20100702,000000,5.2285,5.2827,5.0702,5.1132,2457390,0
+PENN.US,D,20100706,000000,5.2036,5.2714,5.0499,5.0725,5121808,0
+PENN.US,D,20100707,000000,5.1155,5.2172,5.0702,5.1855,5863025,0
+PENN.US,D,20100708,000000,5.2127,5.3031,5.1878,5.2872,5140879,0
+PENN.US,D,20100709,000000,5.3053,5.3664,5.1878,5.2963,3522699,0
+PENN.US,D,20100712,000000,5.2579,5.3415,5.1991,5.2059,2221935,0
+PENN.US,D,20100713,000000,5.2692,5.45,5.2692,5.4206,3302599,0
+PENN.US,D,20100714,000000,5.3867,5.4138,5.3347,5.4048,2654787,0
+PENN.US,D,20100715,000000,5.3867,5.4184,5.2646,5.398,3148432,0
+PENN.US,D,20100716,000000,5.3618,5.4116,5.1381,5.1516,2890074,0
+PENN.US,D,20100719,000000,5.1426,5.2556,5.0974,5.233,2461376,0
+PENN.US,D,20100720,000000,5.1584,5.3844,5.1381,5.3844,2991849,0
+PENN.US,D,20100721,000000,5.4093,5.5675,5.3822,5.4477,5460113,0
+PENN.US,D,20100722,000000,5.7642,6.0852,5.6512,5.9722,9223337,0
+PENN.US,D,20100723,000000,5.9179,6.153,5.8795,6.153,4441308,0
+PENN.US,D,20100726,000000,6.1327,6.153,6.0219,6.144,4586459,0
+PENN.US,D,20100727,000000,6.1304,6.1892,6.1101,6.144,3770196,0
+PENN.US,D,20100728,000000,6.1394,6.1507,5.9676,6.0038,2773072,0
+PENN.US,D,20100729,000000,6.0174,6.1146,5.9473,6.0648,4038016,0
+PENN.US,D,20100730,000000,5.9699,6.214,5.9496,6.1914,2569800,0
+PENN.US,D,20100802,000000,6.2593,6.4243,6.2389,6.3858,4180734,0
+PENN.US,D,20100803,000000,6.3338,6.4288,6.266,6.3565,2158298,0
+PENN.US,D,20100804,000000,6.4062,6.4876,6.3632,6.465,2601922,0
+PENN.US,D,20100805,000000,6.4243,6.4785,6.3565,6.413,2534365,0
+PENN.US,D,20100806,000000,6.3768,6.4604,6.3203,6.4333,2502996,0
+PENN.US,D,20100809,000000,6.4627,6.5554,6.4356,6.5395,1579551,0
+PENN.US,D,20100810,000000,6.4672,6.4672,6.3112,6.3655,6515712,0
+PENN.US,D,20100811,000000,6.2208,6.2683,6.1168,6.1869,3449816,0
+PENN.US,D,20100812,000000,6.0671,6.196,5.988,6.1259,3898258,0
+PENN.US,D,20100813,000000,6.1214,6.3632,6.1214,6.3135,2212954,0
+PENN.US,D,20100816,000000,6.2773,6.3949,6.2547,6.3655,1566642,0
+PENN.US,D,20100817,000000,6.4152,6.5305,6.3678,6.4423,1781836,0
+PENN.US,D,20100818,000000,6.4423,6.5802,6.4288,6.5305,2025653,0
+PENN.US,D,20100819,000000,6.5079,6.5757,6.4084,6.4672,2965258,0
+PENN.US,D,20100820,000000,6.4446,6.4717,6.3338,6.4537,2154130,0
+PENN.US,D,20100823,000000,6.4763,6.5757,6.4491,6.4604,1458567,0
+PENN.US,D,20100824,000000,6.3678,6.3971,6.1575,6.1666,3113996,0
+PENN.US,D,20100825,000000,6.1327,6.3112,6.1078,6.2864,1820089,0
+PENN.US,D,20100826,000000,6.3271,6.3881,6.2186,6.2683,1748392,0
+PENN.US,D,20100827,000000,6.3497,6.5689,6.2389,6.5509,2115271,0
+PENN.US,D,20100830,000000,6.5463,6.578,6.3791,6.3791,1144987,0
+PENN.US,D,20100831,000000,6.3587,6.5124,6.2977,6.37,1776762,0
+PENN.US,D,20100901,000000,6.4537,6.5531,6.4152,6.5237,2063401,0
+PENN.US,D,20100902,000000,6.5554,6.7407,6.5237,6.7023,3316034,0
+PENN.US,D,20100903,000000,6.7611,6.7814,6.6887,6.7046,2784981,0
+PENN.US,D,20100907,000000,6.6594,6.6797,6.5576,6.5622,1869137,0
+PENN.US,D,20100908,000000,6.6028,6.7792,6.6028,6.7611,3080822,0
+PENN.US,D,20100909,000000,6.7814,6.9758,6.7701,6.9351,3115213,0
+PENN.US,D,20100910,000000,6.9623,6.9623,6.7882,6.8357,1727326,0
+PENN.US,D,20100913,000000,6.8944,6.9306,6.8198,6.8922,2409431,0
+PENN.US,D,20100914,000000,6.8628,6.899,6.7814,6.8153,2133944,0
+PENN.US,D,20100915,000000,6.7656,6.7769,6.6842,6.7023,2518895,0
+PENN.US,D,20100916,000000,6.6571,6.7159,6.5983,6.6413,1486942,0
+PENN.US,D,20100917,000000,6.5441,6.5848,6.5034,6.5441,2695677,0
+PENN.US,D,20100920,000000,6.5667,6.7611,6.5418,6.6978,2784282,0
+PENN.US,D,20100921,000000,6.7159,6.7746,6.5441,6.5735,2010505,0
+PENN.US,D,20100922,000000,6.5282,6.6028,6.37,6.4062,2870428,0
+PENN.US,D,20100923,000000,6.3632,6.5418,6.3565,6.3949,2143433,0
+PENN.US,D,20100924,000000,6.4966,6.5463,6.4559,6.5418,1311116,0
+PENN.US,D,20100927,000000,6.5373,6.7837,6.535,6.6978,2041924,0
+PENN.US,D,20100928,000000,6.6955,6.7656,6.6006,6.7226,1354563,0
+PENN.US,D,20100929,000000,6.7385,6.7905,6.6978,6.7407,1229460,0
+PENN.US,D,20100930,000000,6.7814,6.8447,6.6458,6.6933,1685529,0
+PENN.US,D,20101001,000000,6.7204,6.8108,6.6548,6.7995,1832339,0
+PENN.US,D,20101004,000000,6.8741,6.9849,6.7995,6.8379,3355459,0
+PENN.US,D,20101005,000000,6.9306,7.0052,6.8899,6.9758,2310204,0
+PENN.US,D,20101006,000000,6.9442,6.9826,6.8673,6.9532,1061062,0
+PENN.US,D,20101007,000000,7.0075,7.0346,6.8583,6.9758,2544182,0
+PENN.US,D,20101008,000000,6.8944,7.1973,6.8741,7.1589,3214095,0
+PENN.US,D,20101011,000000,7.2019,7.2968,7.1205,7.1883,2243859,0
+PENN.US,D,20101012,000000,7.1815,7.2493,7.0888,7.1657,1863908,0
+PENN.US,D,20101013,000000,7.177,7.2177,7.0662,7.1431,2866911,0
+PENN.US,D,20101014,000000,7.1815,7.2019,6.8944,7.0165,3288349,0
+PENN.US,D,20101015,000000,7.0866,7.0911,6.8854,6.9193,2235197,0
+PENN.US,D,20101018,000000,6.908,7.0527,6.8967,7.0075,3398601,0
+PENN.US,D,20101019,000000,6.9623,7.0617,6.8651,6.9283,2858342,0
+PENN.US,D,20101020,000000,7.0075,7.1973,7.0075,7.0482,3372695,0
+PENN.US,D,20101021,000000,7.2132,7.5274,7.2109,7.4234,6612855,0
+PENN.US,D,20101022,000000,7.5703,7.7783,7.4957,7.6427,5534850,0
+PENN.US,D,20101025,000000,7.6856,7.7286,7.5522,7.559,2868198,0
+PENN.US,D,20101026,000000,7.4709,7.6472,7.4166,7.602,2735062,0
+PENN.US,D,20101027,000000,7.5183,7.5771,7.455,7.5161,1145699,0
+PENN.US,D,20101028,000000,7.5997,7.6246,7.4573,7.4957,1473029,0
+PENN.US,D,20101029,000000,7.4618,7.5884,7.4324,7.5025,1481819,0
+PENN.US,D,20101101,000000,7.4392,7.5884,7.4392,7.4889,2313177,0
+PENN.US,D,20101102,000000,7.559,7.5771,7.4776,7.5319,2597436,0
+PENN.US,D,20101103,000000,7.5138,7.5319,7.3465,7.507,3405409,0
+PENN.US,D,20101104,000000,7.602,7.6766,7.5545,7.6585,2590150,0
+PENN.US,D,20101105,000000,7.6856,7.7263,7.4528,7.4912,3293954,0
+PENN.US,D,20101108,000000,7.4437,7.7986,7.4257,7.767,4703882,0
+PENN.US,D,20101109,000000,7.7738,7.9682,7.7263,7.8664,5555412,0
+PENN.US,D,20101110,000000,7.8913,7.9908,7.7195,7.9659,3014867,0
+PENN.US,D,20101111,000000,7.8958,8.088,7.8642,8.0812,2761190,0
+PENN.US,D,20101112,000000,7.9795,8.036,7.871,7.9049,2556281,0
+PENN.US,D,20101115,000000,7.9365,8.0495,7.8936,7.9749,2206150,0
+PENN.US,D,20101116,000000,7.9433,7.9727,7.7512,7.8258,2517842,0
+PENN.US,D,20101117,000000,7.819,7.8845,7.7127,7.8099,1744088,0
+PENN.US,D,20101118,000000,7.8958,8.0156,7.8077,7.8122,4374530,0
+PENN.US,D,20101119,000000,7.7692,8.0111,7.706,7.9704,2544863,0
+PENN.US,D,20101122,000000,7.941,8.0518,7.88,7.9704,2281281,0
+PENN.US,D,20101123,000000,7.8868,7.8913,7.7376,7.776,1815648,0
+PENN.US,D,20101124,000000,7.828,8.0269,7.828,7.9976,1560471,0
+PENN.US,D,20101126,000000,7.9365,7.9591,7.8981,7.923,917556,0
+PENN.US,D,20101129,000000,7.8619,7.9433,7.776,7.8212,2134891,0
+PENN.US,D,20101130,000000,7.7534,7.941,7.7534,7.9365,3666881,0
+PENN.US,D,20101201,000000,8.0089,8.1038,7.9727,8.0201,2931751,0
+PENN.US,D,20101202,000000,8.0224,8.0654,7.9433,8.0201,1424048,0
+PENN.US,D,20101203,000000,8.0021,8.4361,7.9863,8.2959,3733128,0
+PENN.US,D,20101206,000000,8.2552,8.2733,8.1558,8.2349,1733961,0
+PENN.US,D,20101207,000000,8.305,8.3457,8.1693,8.2213,2211477,0
+PENN.US,D,20101208,000000,8.2191,8.2326,8.0382,8.0676,1730006,0
+PENN.US,D,20101209,000000,8.1015,8.2711,8.0789,8.1603,3097964,0
+PENN.US,D,20101210,000000,8.1942,8.1942,7.9207,7.9456,2905115,0
+PENN.US,D,20101213,000000,8.0179,8.0179,7.7647,7.7783,2757779,0
+PENN.US,D,20101214,000000,7.7534,7.8416,7.6178,7.6336,2740313,0
+PENN.US,D,20101215,000000,7.6336,7.6879,7.4211,7.4505,4660740,0
+PENN.US,D,20101216,000000,7.4053,7.6766,7.403,7.5681,1448092,0
+PENN.US,D,20101217,000000,7.611,7.6562,7.4799,7.611,1695837,0
+PENN.US,D,20101220,000000,7.5997,7.7625,7.5997,7.7105,2064335,0
+PENN.US,D,20101221,000000,7.7738,7.776,7.6879,7.7489,1816714,0
+PENN.US,D,20101222,000000,7.7557,7.8529,7.724,7.8461,1682326,0
+PENN.US,D,20101223,000000,7.8484,7.9817,7.8212,7.9207,1217821,0
+PENN.US,D,20101227,000000,7.8913,7.8913,7.7534,7.7783,936318,0
+PENN.US,D,20101228,000000,7.8212,7.8687,7.6879,7.8484,2163283,0
+PENN.US,D,20101229,000000,7.8868,7.9569,7.8212,7.9365,1732466,0
+PENN.US,D,20101230,000000,7.923,7.9953,7.8777,7.9004,871809,0
+PENN.US,D,20101231,000000,7.871,8.0654,7.871,7.9456,1426437,0
+PENN.US,D,20110103,000000,7.9795,8.0021,7.7851,7.8235,2620228,0
+PENN.US,D,20110104,000000,7.8506,7.9636,7.6065,7.6788,4366408,0
+PENN.US,D,20110105,000000,7.6856,7.7489,7.6607,7.6901,4878425,0
+PENN.US,D,20110106,000000,7.6562,7.7127,7.5545,7.6517,5089040,0
+PENN.US,D,20110107,000000,7.6924,7.8574,7.6494,7.8551,3165654,0
+PENN.US,D,20110110,000000,7.8416,8.0382,7.7195,8.0134,3040782,0
+PENN.US,D,20110111,000000,8.0473,8.1377,8.0247,8.0744,3365528,0
+PENN.US,D,20110112,000000,8.0541,8.0834,7.8823,7.9343,2910539,0
+PENN.US,D,20110113,000000,7.941,7.9863,7.8235,7.8574,2622568,0
+PENN.US,D,20110114,000000,7.8235,7.9546,7.7986,7.8981,1928483,0
+PENN.US,D,20110118,000000,7.9049,7.9682,7.8212,7.8235,1513003,0
+PENN.US,D,20110119,000000,7.8371,8.0586,7.767,7.7828,3769984,0
+PENN.US,D,20110120,000000,7.7828,7.9885,7.7353,7.9139,2540855,0
+PENN.US,D,20110121,000000,7.8891,8.1128,7.8891,8.0495,2399539,0
+PENN.US,D,20110124,000000,8.036,8.2439,7.9569,8.2417,2472347,0
+PENN.US,D,20110125,000000,8.2259,8.2281,8.1354,8.1965,3217360,0
+PENN.US,D,20110126,000000,8.192,8.427,8.1693,8.3434,4201973,0
+PENN.US,D,20110127,000000,8.3298,8.4564,8.2485,8.3931,3956489,0
+PENN.US,D,20110128,000000,8.4112,8.4677,8.1739,8.2236,2736066,0
+PENN.US,D,20110131,000000,8.0224,8.1716,7.9682,8.0767,6017227,0
+PENN.US,D,20110201,000000,8.1219,8.2665,8.1038,8.2349,3551653,0
+PENN.US,D,20110202,000000,8.2349,8.2824,8.0608,8.1377,3069139,0
+PENN.US,D,20110203,000000,8.4745,8.6282,8.3298,8.4881,6876628,0
+PENN.US,D,20110204,000000,8.5084,8.5107,8.3728,8.409,3039428,0
+PENN.US,D,20110207,000000,8.4067,8.4067,8.2959,8.3683,2419924,0
+PENN.US,D,20110208,000000,8.3931,8.4632,8.2914,8.3773,1957171,0
+PENN.US,D,20110209,000000,8.3728,8.4406,8.3253,8.3434,1127566,0
+PENN.US,D,20110210,000000,8.3027,8.3547,8.253,8.2869,905510,0
+PENN.US,D,20110211,000000,8.253,8.3457,8.2123,8.2552,1295327,0
+PENN.US,D,20110214,000000,8.2439,8.3298,8.1603,8.2462,1211384,0
+PENN.US,D,20110215,000000,8.2462,8.2643,8.1535,8.1671,1072303,0
+PENN.US,D,20110216,000000,8.2259,8.2779,8.1965,8.262,1911225,0
+PENN.US,D,20110218,000000,8.14,8.1829,8.0382,8.1241,3099451,0
+PENN.US,D,20110222,000000,8.045,8.1015,7.8393,7.871,2266076,0
+PENN.US,D,20110223,000000,7.9094,7.9094,7.7105,7.8099,2802743,0
+PENN.US,D,20110224,000000,7.8099,7.8777,7.6901,7.7353,2832568,0
+PENN.US,D,20110225,000000,7.7534,7.8845,7.7421,7.8777,2208734,0
+PENN.US,D,20110228,000000,7.9094,8.1354,7.9049,8.0857,2662741,0
+PENN.US,D,20110301,000000,8.0812,8.1739,8.0089,8.0608,3228389,0
+PENN.US,D,20110302,000000,8.0541,8.3457,8.0247,8.3344,3457712,0
+PENN.US,D,20110303,000000,8.418,8.4768,8.3231,8.4316,1812171,0
+PENN.US,D,20110304,000000,8.4248,8.4542,8.2688,8.4135,1865788,0
+PENN.US,D,20110307,000000,8.4293,8.4542,8.0812,8.1626,1292837,0
+PENN.US,D,20110308,000000,8.1083,8.3977,8.1038,8.3683,1494241,0
+PENN.US,D,20110309,000000,8.3864,8.4564,8.3298,8.4203,1423141,0
+PENN.US,D,20110310,000000,8.3185,8.3344,8.1467,8.1671,1413506,0
+PENN.US,D,20110311,000000,8.0744,8.2417,8.0721,8.21,995381,0
+PENN.US,D,20110314,000000,8.1287,8.21,7.9117,7.923,2358499,0
+PENN.US,D,20110315,000000,7.715,7.8845,7.6607,7.8574,2598940,0
+PENN.US,D,20110316,000000,7.8122,7.9049,7.7805,7.8416,2381291,0
+PENN.US,D,20110317,000000,7.9207,7.9682,7.8438,7.8597,1247284,0
+PENN.US,D,20110318,000000,7.941,7.9749,7.8167,7.8212,2192290,0
+PENN.US,D,20110321,000000,7.9614,8.0021,7.8777,7.9117,2979724,0
+PENN.US,D,20110322,000000,7.9297,8.0292,7.7783,7.7828,2845482,0
+PENN.US,D,20110323,000000,7.7783,7.828,7.6336,7.8077,5247697,0
+PENN.US,D,20110324,000000,7.8484,7.9817,7.8235,7.9275,2299821,0
+PENN.US,D,20110325,000000,8.0224,8.0224,7.8642,7.941,7372949,0
+PENN.US,D,20110328,000000,7.9433,7.9704,7.7964,7.7964,2674292,0
+PENN.US,D,20110329,000000,7.8416,7.8823,7.767,7.828,2124477,0
+PENN.US,D,20110330,000000,7.932,8.4723,7.9049,8.3411,10174847,0
+PENN.US,D,20110331,000000,8.2779,8.4293,8.2394,8.3773,2529857,0
+PENN.US,D,20110401,000000,8.4632,8.5559,8.2892,8.5039,4746859,0
+PENN.US,D,20110404,000000,8.4723,8.7526,8.4723,8.7299,3723201,0
+PENN.US,D,20110405,000000,8.7051,8.7299,8.5808,8.6847,2141217,0
+PENN.US,D,20110406,000000,8.7164,8.7345,8.5423,8.6373,1624873,0
+PENN.US,D,20110407,000000,8.6712,8.9198,8.6576,8.8068,3974967,0
+PENN.US,D,20110408,000000,8.8271,8.8791,8.4926,8.5039,2457120,0
+PENN.US,D,20110411,000000,8.5378,8.6034,8.4903,8.5129,1285325,0
+PENN.US,D,20110412,000000,8.4587,8.5175,8.2846,8.305,2712775,0
+PENN.US,D,20110413,000000,8.3864,8.4768,8.3344,8.3864,4277041,0
+PENN.US,D,20110414,000000,8.2846,8.4112,8.2824,8.3592,2801354,0
+PENN.US,D,20110415,000000,8.3773,8.4677,8.3276,8.3954,2581506,0
+PENN.US,D,20110418,000000,8.3163,8.3705,8.2326,8.3683,1680729,0
+PENN.US,D,20110419,000000,8.3728,8.4293,8.305,8.3231,1464606,0
+PENN.US,D,20110420,000000,8.4157,8.4994,8.3683,8.4406,3435805,0
+PENN.US,D,20110421,000000,8.7729,9.1436,8.7706,9.0374,11993277,0
+PENN.US,D,20110425,000000,9.0622,9.1527,8.9243,9.0871,3980444,0
+PENN.US,D,20110426,000000,9.1029,9.1278,8.9605,9.0238,2036717,0
+PENN.US,D,20110427,000000,9.069,9.0984,9.0148,9.0848,1847991,0
+PENN.US,D,20110428,000000,9.0848,9.1527,9.0419,9.0668,1830640,0
+PENN.US,D,20110429,000000,9.0916,9.112,8.9673,9.0442,2038048,0
+PENN.US,D,20110502,000000,8.9673,9.06,8.913,8.9696,1631332,0
+PENN.US,D,20110503,000000,8.9153,8.9243,8.696,8.7435,3199912,0
+PENN.US,D,20110504,000000,8.748,8.7932,8.4451,8.7435,2382693,0
+PENN.US,D,20110505,000000,8.7186,8.8543,8.6531,8.7073,2140018,0
+PENN.US,D,20110506,000000,8.843,8.8746,8.3796,8.5129,4769850,0
+PENN.US,D,20110509,000000,8.5333,8.644,8.4067,8.6147,2755602,0
+PENN.US,D,20110510,000000,8.5988,8.8588,8.5966,8.8565,2143049,0
+PENN.US,D,20110511,000000,8.8204,8.8701,8.6825,8.7571,2600400,0
+PENN.US,D,20110512,000000,8.6983,8.9447,8.6621,8.9311,2956476,0
+PENN.US,D,20110513,000000,8.8701,8.9718,8.7526,8.7819,1694872,0
+PENN.US,D,20110516,000000,8.7322,8.8068,8.5966,8.6079,2164478,0
+PENN.US,D,20110517,000000,8.6486,8.6779,8.4542,8.6689,2379681,0
+PENN.US,D,20110518,000000,8.6825,8.9176,8.6101,8.8068,2626833,0
+PENN.US,D,20110519,000000,8.8678,8.9108,8.7593,8.8452,1087530,0
+PENN.US,D,20110520,000000,8.8543,8.8746,8.7209,8.7978,1163067,0
+PENN.US,D,20110523,000000,8.6779,8.7548,8.574,8.5762,1561546,0
+PENN.US,D,20110524,000000,8.6418,8.7752,8.5898,8.6915,1389321,0
+PENN.US,D,20110525,000000,8.7526,9.1097,8.7254,9.0396,4000913,0
+PENN.US,D,20110526,000000,9.0577,9.1187,8.9243,9.1052,1896388,0
+PENN.US,D,20110527,000000,9.121,9.2001,9.1029,9.1391,1619184,0
+PENN.US,D,20110531,000000,9.1685,9.1911,9.0419,9.1549,4388558,0
+PENN.US,D,20110601,000000,9.0894,9.1255,8.8859,8.9108,2616304,0
+PENN.US,D,20110602,000000,8.9063,8.9176,8.7277,8.8611,2616874,0
+PENN.US,D,20110603,000000,8.7548,8.8204,8.6056,8.635,1772267,0
+PENN.US,D,20110606,000000,8.6124,8.7186,8.5265,8.5265,1710705,0
+PENN.US,D,20110607,000000,8.5672,8.6282,8.3931,8.5152,1972044,0
+PENN.US,D,20110608,000000,8.4926,8.5921,8.4135,8.5265,2899170,0
+PENN.US,D,20110609,000000,8.5378,8.5378,8.3977,8.5107,2326046,0
+PENN.US,D,20110610,000000,8.4835,8.5152,8.2191,8.3841,3154683,0
+PENN.US,D,20110613,000000,8.3796,8.5333,8.3163,8.366,1612730,0
+PENN.US,D,20110614,000000,8.4157,8.6463,8.3796,8.6305,3397720,0
+PENN.US,D,20110615,000000,8.5491,8.6214,8.418,8.4813,2385343,0
+PENN.US,D,20110616,000000,8.5378,8.6554,8.3344,8.3728,2870963,0
+PENN.US,D,20110617,000000,8.4564,8.5016,8.3457,8.3886,1915835,0
+PENN.US,D,20110620,000000,8.4383,8.6915,8.3637,8.6779,2602479,0
+PENN.US,D,20110621,000000,8.7412,9.0102,8.6531,8.9673,3149334,0
+PENN.US,D,20110622,000000,8.9289,9.0532,8.8678,8.8859,1503567,0
+PENN.US,D,20110623,000000,8.7842,8.9628,8.7322,8.9424,2815267,0
+PENN.US,D,20110624,000000,8.9334,9.008,8.8181,8.8927,2387037,0
+PENN.US,D,20110627,000000,8.8294,8.9605,8.8294,8.9153,1226549,0
+PENN.US,D,20110628,000000,8.9402,9.1775,8.9153,9.121,1764937,0
+PENN.US,D,20110629,000000,9.1436,9.2001,9.0148,9.0464,1278521,0
+PENN.US,D,20110630,000000,9.0464,9.2114,9.0306,9.1187,1453896,0
+PENN.US,D,20110701,000000,9.112,9.3018,9.0012,9.286,2075364,0
+PENN.US,D,20110705,000000,9.286,9.3855,9.1368,9.3855,1872769,0
+PENN.US,D,20110706,000000,9.3267,9.3584,9.2114,9.3086,1875458,0
+PENN.US,D,20110707,000000,9.381,9.494,9.3109,9.4284,1513852,0
+PENN.US,D,20110708,000000,9.3109,9.4284,9.1707,9.4216,1921312,0
+PENN.US,D,20110711,000000,9.2747,9.3312,8.9967,9.1052,3218745,0
+PENN.US,D,20110712,000000,9.0464,9.2092,8.9583,9.1413,1703888,0
+PENN.US,D,20110713,000000,9.2182,9.3719,9.1685,9.2905,2027812,0
+PENN.US,D,20110714,000000,9.3041,9.3131,9.1346,9.1685,1904501,0
+PENN.US,D,20110715,000000,9.0803,9.1097,8.8384,9.0283,4086126,0
+PENN.US,D,20110718,000000,8.9673,9.0419,8.8904,9.0261,2586545,0
+PENN.US,D,20110719,000000,9.1413,9.1775,9.0012,9.1278,2579064,0
+PENN.US,D,20110720,000000,9.1459,9.3222,9.0894,9.2928,3339250,0
+PENN.US,D,20110721,000000,9.532,9.89,9.4714,9.835,8046658,0
+PENN.US,D,20110722,000000,9.892,10.012,9.824,9.944,3824614,0
+PENN.US,D,20110725,000000,9.887,9.917,9.79,9.822,2976507,0
+PENN.US,D,20110726,000000,9.84,9.858,9.7,9.711,1556812,0
+PENN.US,D,20110727,000000,9.731,9.743,9.548,9.609,2657317,0
+PENN.US,D,20110728,000000,9.63,9.709,9.541,9.569,1549606,0
+PENN.US,D,20110729,000000,9.4736,9.578,9.329,9.4782,2675548,0
+PENN.US,D,20110801,000000,9.562,9.643,9.3154,9.4262,2971053,0
+PENN.US,D,20110802,000000,9.3222,9.3923,9.0057,9.0396,2277786,0
+PENN.US,D,20110803,000000,9.0532,9.1775,8.6893,9.0577,3972149,0
+PENN.US,D,20110804,000000,8.9379,8.9537,8.5559,8.5695,3762450,0
+PENN.US,D,20110805,000000,8.696,8.7028,8.149,8.5491,4431124,0
+PENN.US,D,20110808,000000,8.2145,8.409,7.4709,7.8145,8341242,0
+PENN.US,D,20110809,000000,7.9297,8.1558,7.7308,8.0721,5495765,0
+PENN.US,D,20110810,000000,7.88,8.088,7.7805,7.8009,3644377,0
+PENN.US,D,20110811,000000,7.8484,8.4293,7.819,8.3095,2462371,0
+PENN.US,D,20110812,000000,8.4022,8.5875,8.2937,8.4293,2491825,0
+PENN.US,D,20110815,000000,8.4858,8.8475,8.47,8.8294,2742711,0
+PENN.US,D,20110816,000000,8.7412,8.9221,8.6825,8.7232,3149215,0
+PENN.US,D,20110817,000000,8.7593,8.8136,8.5265,8.5785,2338088,0
+PENN.US,D,20110818,000000,8.2824,8.3231,8.0541,8.1196,4787152,0
+PENN.US,D,20110819,000000,7.9795,8.2507,7.9207,8.1196,3861933,0
+PENN.US,D,20110822,000000,8.2982,8.4903,8.0699,8.1377,5125484,0
+PENN.US,D,20110823,000000,8.149,8.4044,8.1287,8.3524,4062564,0
+PENN.US,D,20110824,000000,8.3592,8.5762,8.3072,8.5559,3054058,0
+PENN.US,D,20110825,000000,8.6599,8.6983,8.0812,8.1083,2857121,0
+PENN.US,D,20110826,000000,7.9704,8.409,7.9704,8.3524,1639503,0
+PENN.US,D,20110829,000000,8.4881,8.7548,8.4519,8.7435,2069214,0
+PENN.US,D,20110830,000000,8.739,9.0781,8.6305,9.008,3936179,0
+PENN.US,D,20110831,000000,9.0419,9.1368,8.904,8.9989,1371329,0
+PENN.US,D,20110901,000000,9.008,9.0668,8.7706,8.7955,2349833,0
+PENN.US,D,20110902,000000,8.6667,8.7186,8.5039,8.5468,1883988,0
+PENN.US,D,20110906,000000,8.3231,8.418,8.2236,8.3637,2231411,0
+PENN.US,D,20110907,000000,8.5559,8.6847,8.4926,8.6554,2584664,0
+PENN.US,D,20110908,000000,8.5853,8.6915,8.4293,8.4406,2366679,0
+PENN.US,D,20110909,000000,8.314,8.3796,7.9953,8.1287,4756618,0
+PENN.US,D,20110912,000000,7.9682,8.2372,7.9682,8.1558,3701108,0
+PENN.US,D,20110913,000000,8.1965,8.3072,8.1151,8.2078,3227853,0
+PENN.US,D,20110914,000000,8.2733,8.4406,8.1513,8.3163,1904386,0
+PENN.US,D,20110915,000000,8.3728,8.4655,8.1829,8.2168,4204769,0
+PENN.US,D,20110916,000000,8.1852,8.409,8.1852,8.2485,2486375,0
+PENN.US,D,20110919,000000,8.1015,8.357,7.9456,8.3095,3345408,0
+PENN.US,D,20110920,000000,8.3705,8.4338,8.0541,8.0563,1938392,0
+PENN.US,D,20110921,000000,8.1332,8.2417,7.9501,7.9614,3270574,0
+PENN.US,D,20110922,000000,7.8529,7.8642,7.4935,7.6088,2376787,0
+PENN.US,D,20110923,000000,7.5839,7.9207,7.5839,7.8325,2825614,0
+PENN.US,D,20110926,000000,7.88,8.0337,7.6404,8.0156,2011209,0
+PENN.US,D,20110927,000000,8.1377,8.3163,8.045,8.1083,3626204,0
+PENN.US,D,20110928,000000,8.0563,8.1287,7.6607,7.7557,5552793,0
+PENN.US,D,20110929,000000,7.8891,7.9184,7.6065,7.8777,4022909,0
+PENN.US,D,20110930,000000,7.706,7.8009,7.507,7.5251,3248902,0
+PENN.US,D,20111003,000000,7.4618,7.6992,7.2945,7.3036,3751341,0
+PENN.US,D,20111004,000000,7.2606,7.7308,7.1612,7.7127,4234948,0
+PENN.US,D,20111005,000000,7.7534,8.0676,7.6969,8.0247,5666460,0
+PENN.US,D,20111006,000000,8.0473,8.2598,7.9749,8.2304,3047913,0
+PENN.US,D,20111007,000000,8.3072,8.357,8.1422,8.2191,2065706,0
+PENN.US,D,20111010,000000,8.3298,8.6576,8.3298,8.6079,3325408,0
+PENN.US,D,20111011,000000,8.522,8.6621,8.4157,8.574,2780942,0
+PENN.US,D,20111012,000000,8.6983,8.8724,8.6192,8.6847,2882704,0
+PENN.US,D,20111013,000000,8.6644,8.6689,8.47,8.644,2205190,0
+PENN.US,D,20111014,000000,8.7955,8.8226,8.5016,8.6938,2397031,0
+PENN.US,D,20111017,000000,8.6938,8.8701,8.6282,8.8565,3019242,0
+PENN.US,D,20111018,000000,8.8384,9.3222,8.7345,9.2114,7550062,0
+PENN.US,D,20111019,000000,9.1911,9.225,8.8588,8.8972,3679144,0
+PENN.US,D,20111020,000000,9.1594,9.3787,7.9998,8.3931,14870177,0
+PENN.US,D,20111021,000000,8.4157,8.522,8.0089,8.2779,7758731,0
+PENN.US,D,20111024,000000,8.2756,8.635,8.2756,8.5197,4733548,0
+PENN.US,D,20111025,000000,8.4858,8.4858,8.2168,8.2394,2403839,0
+PENN.US,D,20111026,000000,8.3253,8.4044,8.1309,8.2869,3457027,0
+PENN.US,D,20111027,000000,8.5559,8.5875,8.305,8.3818,4238519,0
+PENN.US,D,20111028,000000,8.3411,8.4609,8.201,8.3479,3107069,0
+PENN.US,D,20111031,000000,8.2507,8.314,8.1354,8.1377,2412032,0
+PENN.US,D,20111101,000000,7.8325,8.1038,7.7851,7.9636,3491546,0
+PENN.US,D,20111102,000000,8.1626,8.2078,7.9976,8.1671,2778062,0
+PENN.US,D,20111103,000000,8.2078,8.2846,7.9591,8.2168,1486986,0
+PENN.US,D,20111104,000000,8.1603,8.2779,8.0224,8.0608,3012880,0
+PENN.US,D,20111107,000000,8.045,8.1061,7.9365,7.9772,2982736,0
+PENN.US,D,20111108,000000,8.0721,8.0721,7.8891,7.9863,2331301,0
+PENN.US,D,20111109,000000,7.7986,7.9049,7.6856,7.7218,3240178,0
+PENN.US,D,20111110,000000,7.7919,7.8122,7.5907,7.7738,3912755,0
+PENN.US,D,20111111,000000,7.8077,7.88,7.7579,7.7851,3027351,0
+PENN.US,D,20111114,000000,7.7625,7.8597,7.6901,7.7218,1915344,0
+PENN.US,D,20111115,000000,7.6879,7.828,7.654,7.7715,2308346,0
+PENN.US,D,20111116,000000,7.6901,7.8325,7.6336,7.6381,2057681,0
+PENN.US,D,20111117,000000,7.6336,7.8506,7.6088,7.7579,3611636,0
+PENN.US,D,20111118,000000,7.7851,7.984,7.7331,7.9546,5776826,0
+PENN.US,D,20111121,000000,7.8122,7.8529,7.7263,7.7873,2426520,0
+PENN.US,D,20111122,000000,7.7037,7.8913,7.6992,7.8687,2606567,0
+PENN.US,D,20111123,000000,7.7919,7.8054,7.6562,7.672,2030514,0
+PENN.US,D,20111125,000000,7.6427,7.7557,7.5997,7.6766,790609,0
+PENN.US,D,20111128,000000,7.7986,8.0948,7.7986,7.9772,2596149,0
+PENN.US,D,20111129,000000,7.993,8.0654,7.932,8.0021,3023467,0
+PENN.US,D,20111130,000000,8.2078,8.4022,8.1739,8.3886,3194524,0
+PENN.US,D,20111201,000000,8.3637,8.4067,8.2349,8.3095,1454697,0
+PENN.US,D,20111202,000000,8.418,8.5446,8.3457,8.4496,2940320,0
+PENN.US,D,20111205,000000,8.5672,8.5875,8.4768,8.522,1669771,0
+PENN.US,D,20111206,000000,8.4835,8.5062,8.357,8.366,3873603,0
+PENN.US,D,20111207,000000,8.314,8.3411,8.2033,8.314,1679039,0
+PENN.US,D,20111208,000000,8.201,8.2259,7.9184,7.9456,4266061,0
+PENN.US,D,20111209,000000,7.993,8.1852,7.993,8.1558,1184996,0
+PENN.US,D,20111212,000000,8.0473,8.1829,8.0089,8.097,2232977,0
+PENN.US,D,20111213,000000,8.1784,8.2078,7.9388,7.9433,2154272,0
+PENN.US,D,20111214,000000,7.9004,7.9569,7.8438,7.9049,2027896,0
+PENN.US,D,20111215,000000,7.9908,8.1196,7.9614,8.0428,2592331,0
+PENN.US,D,20111216,000000,8.1061,8.1693,8.0631,8.1309,2139204,0
+PENN.US,D,20111219,000000,8.2168,8.2462,8.0925,8.1038,1921055,0
+PENN.US,D,20111220,000000,8.1897,8.3864,8.1852,8.3344,1936508,0
+PENN.US,D,20111221,000000,8.3118,8.4429,8.2281,8.3886,1678380,0
+PENN.US,D,20111222,000000,8.4406,8.5039,8.3818,8.4655,1699172,0
+PENN.US,D,20111223,000000,8.5265,8.6305,8.4994,8.6169,1273296,0
+PENN.US,D,20111227,000000,8.6305,8.7797,8.6169,8.687,1040898,0
+PENN.US,D,20111228,000000,8.7073,8.7435,8.5107,8.5853,1089180,0
+PENN.US,D,20111229,000000,8.5898,8.6599,8.5129,8.635,778462,0
+PENN.US,D,20111230,000000,8.5808,8.7028,8.5808,8.6056,859352,0
+PENN.US,D,20120103,000000,8.7232,8.8023,8.5333,8.6101,1752749,0
+PENN.US,D,20120104,000000,8.5649,8.626,8.5265,8.6034,1340636,0
+PENN.US,D,20120105,000000,8.5265,8.7819,8.4112,8.7571,1444385,0
+PENN.US,D,20120106,000000,8.7571,8.7571,8.5672,8.5672,1126822,0
+PENN.US,D,20120109,000000,8.6486,8.9515,8.6079,8.9198,2969381,0
+PENN.US,D,20120110,000000,9.1278,9.1346,8.947,9.0035,2640662,0
+PENN.US,D,20120111,000000,8.9741,9.1323,8.947,9.1007,1071644,0
+PENN.US,D,20120112,000000,9.0622,9.2431,9.0374,9.2137,973018,0
+PENN.US,D,20120113,000000,9.0102,9.2182,8.9899,9.2182,1621617,0
+PENN.US,D,20120117,000000,9.2046,9.2634,9.1165,9.1255,881396,0
+PENN.US,D,20120118,000000,9.0984,9.2589,9.0826,9.2476,1525823,0
+PENN.US,D,20120119,000000,9.2679,9.4103,9.2499,9.3719,1371112,0
+PENN.US,D,20120120,000000,9.3697,9.3697,9.2205,9.2272,1237136,0
+PENN.US,D,20120123,000000,9.1911,9.3154,9.0871,9.1594,1526589,0
+PENN.US,D,20120124,000000,9.0351,9.1233,8.8181,9.0826,2290491,0
+PENN.US,D,20120125,000000,9.1007,9.2227,9.0826,9.1685,1406853,0
+PENN.US,D,20120126,000000,9.2295,9.3493,9.1707,9.286,1678309,0
+PENN.US,D,20120127,000000,9.2747,9.4736,9.2747,9.451,1378810,0
+PENN.US,D,20120130,000000,9.3651,9.3764,9.2069,9.2657,2057438,0
+PENN.US,D,20120131,000000,9.2792,9.3471,9.1707,9.2544,869018,0
+PENN.US,D,20120201,000000,9.2724,9.4149,9.2589,9.3719,1816183,0
+PENN.US,D,20120202,000000,9.0984,9.2951,8.7412,9.0758,7473795,0
+PENN.US,D,20120203,000000,9.0848,9.4058,9.0803,9.3177,2967571,0
+PENN.US,D,20120206,000000,9.1594,9.4623,9.1594,9.451,2156214,0
+PENN.US,D,20120207,000000,9.4036,9.4962,9.3064,9.433,2281170,0
+PENN.US,D,20120208,000000,9.4149,9.512,9.4036,9.4443,1706228,0
+PENN.US,D,20120209,000000,9.3832,9.4646,9.3832,9.4262,1825832,0
+PENN.US,D,20120210,000000,9.3041,9.4239,9.2363,9.3742,1267253,0
+PENN.US,D,20120213,000000,9.4307,9.4578,9.3335,9.4375,1612363,0
+PENN.US,D,20120214,000000,9.4081,9.4556,9.3312,9.4262,1684945,0
+PENN.US,D,20120215,000000,9.4556,9.63,9.4194,9.4601,1859855,0
+PENN.US,D,20120216,000000,9.4284,9.4849,9.329,9.3877,1471830,0
+PENN.US,D,20120217,000000,9.4262,9.4917,9.3787,9.4872,1686086,0
+PENN.US,D,20120221,000000,9.508,9.571,9.3697,9.4036,844554,0
+PENN.US,D,20120222,000000,9.3674,9.4917,9.2815,9.3041,1695898,0
+PENN.US,D,20120223,000000,9.2431,9.582,9.2024,9.539,2786454,0
+PENN.US,D,20120224,000000,9.546,9.652,9.532,9.63,1389210,0
+PENN.US,D,20120227,000000,9.532,9.72,9.517,9.686,1822952,0
+PENN.US,D,20120228,000000,9.3968,9.727,9.2363,9.602,4008372,0
+PENN.US,D,20120229,000000,9.571,9.731,9.564,9.618,2884779,0
+PENN.US,D,20120301,000000,9.686,9.815,9.55,9.697,2591145,0
+PENN.US,D,20120302,000000,9.702,9.774,9.609,9.632,2265182,0
+PENN.US,D,20120305,000000,9.625,9.652,9.566,9.634,1254650,0
+PENN.US,D,20120306,000000,9.566,9.6,9.3448,9.3923,1401690,0
+PENN.US,D,20120307,000000,9.4375,9.691,9.4375,9.666,1168951,0
+PENN.US,D,20120308,000000,9.731,9.822,9.657,9.804,1030559,0
+PENN.US,D,20120309,000000,9.822,9.892,9.792,9.835,1421230,0
+PENN.US,D,20120312,000000,9.81,9.862,9.661,9.688,945272,0
+PENN.US,D,20120313,000000,9.77,9.842,9.74,9.84,1622608,0
+PENN.US,D,20120314,000000,9.815,9.856,9.743,9.804,872159,0
+PENN.US,D,20120315,000000,9.795,9.874,9.761,9.826,1306842,0
+PENN.US,D,20120316,000000,9.824,9.862,9.756,9.824,1368586,0
+PENN.US,D,20120319,000000,9.829,10.048,9.768,9.948,1831211,0
+PENN.US,D,20120320,000000,9.966,10.012,9.892,9.957,2274344,0
+PENN.US,D,20120321,000000,9.966,10.152,9.966,10.122,2016796,0
+PENN.US,D,20120322,000000,10.021,10.159,9.996,10.098,1098222,0
+PENN.US,D,20120323,000000,10.059,10.1,9.86,9.955,1605139,0
+PENN.US,D,20120326,000000,9.989,10.161,9.987,10.127,1076758,0
+PENN.US,D,20120327,000000,10.109,10.161,10.041,10.088,1313717,0
+PENN.US,D,20120328,000000,10.084,10.118,9.804,9.905,1699486,0
+PENN.US,D,20120329,000000,9.892,9.892,9.729,9.777,1611044,0
+PENN.US,D,20120330,000000,9.84,9.902,9.709,9.716,1547337,0
+PENN.US,D,20120402,000000,9.682,9.869,9.682,9.826,3010323,0
+PENN.US,D,20120403,000000,9.858,9.881,9.682,9.734,2784366,0
+PENN.US,D,20120404,000000,9.636,9.743,9.562,9.602,3383577,0
+PENN.US,D,20120405,000000,9.779,9.779,9.575,9.697,1716885,0
+PENN.US,D,20120409,000000,9.55,9.6,9.4691,9.56,1860276,0
+PENN.US,D,20120410,000000,9.512,9.514,9.2069,9.2951,4865861,0
+PENN.US,D,20120411,000000,9.4171,9.4872,9.3945,9.4443,2829392,0
+PENN.US,D,20120412,000000,9.4917,9.564,9.451,9.4759,1955840,0
+PENN.US,D,20120413,000000,9.4623,9.4669,9.2747,9.3968,1997760,0
+PENN.US,D,20120416,000000,9.4171,9.539,9.329,9.4669,1750197,0
+PENN.US,D,20120417,000000,9.526,9.578,9.514,9.532,857914,0
+PENN.US,D,20120418,000000,9.528,9.792,9.528,9.788,2880545,0
+PENN.US,D,20120419,000000,10.398,10.507,9.998,10.068,8058452,0
+PENN.US,D,20120420,000000,10.086,10.33,10.086,10.303,4370504,0
+PENN.US,D,20120423,000000,10.197,10.233,10.116,10.229,1684494,0
+PENN.US,D,20120424,000000,10.254,10.317,10.077,10.154,2248177,0
+PENN.US,D,20120425,000000,10.254,10.353,10.122,10.181,1391630,0
+PENN.US,D,20120426,000000,10.181,10.376,10.113,10.308,1501979,0
+PENN.US,D,20120427,000000,10.36,10.36,10.145,10.217,2475776,0
+PENN.US,D,20120430,000000,10.235,10.235,10.039,10.168,1794829,0
+PENN.US,D,20120501,000000,10.181,10.267,10.125,10.165,1606607,0
+PENN.US,D,20120502,000000,10.136,10.199,10.05,10.174,1874401,0
+PENN.US,D,20120503,000000,10.129,10.129,9.982,10.052,1254256,0
+PENN.US,D,20120504,000000,9.987,9.996,9.858,9.948,1426530,0
+PENN.US,D,20120507,000000,9.914,9.975,9.709,9.801,2884699,0
+PENN.US,D,20120508,000000,9.752,10.068,9.74,9.989,3717826,0
+PENN.US,D,20120509,000000,9.928,10.021,9.754,9.985,2043543,0
+PENN.US,D,20120510,000000,10.095,10.348,10.091,10.299,5935514,0
+PENN.US,D,20120511,000000,10.204,10.461,10.202,10.303,2791590,0
+PENN.US,D,20120514,000000,10.211,10.229,10.147,10.172,2491078,0
+PENN.US,D,20120515,000000,10.181,10.419,10.127,10.376,3953370,0
+PENN.US,D,20120516,000000,10.351,10.459,10.217,10.285,2113506,0
+PENN.US,D,20120517,000000,10.337,10.337,10.073,10.116,2856466,0
+PENN.US,D,20120518,000000,10.192,10.376,10.046,10.064,3807254,0
+PENN.US,D,20120521,000000,10.079,10.369,10.075,10.364,2095598,0
+PENN.US,D,20120522,000000,10.362,10.364,10.229,10.29,1812241,0
+PENN.US,D,20120523,000000,10.188,10.292,10.043,10.267,2435740,0
+PENN.US,D,20120524,000000,10.272,10.355,10.152,10.278,1439222,0
+PENN.US,D,20120525,000000,10.283,10.324,10.217,10.258,1373231,0
+PENN.US,D,20120529,000000,10.251,10.357,10.154,10.33,2311881,0
+PENN.US,D,20120530,000000,10.247,10.357,10.159,10.353,2666236,0
+PENN.US,D,20120531,000000,10.378,10.471,10.229,10.387,3312973,0
+PENN.US,D,20120601,000000,10.181,10.29,9.876,9.935,4113921,0
+PENN.US,D,20120604,000000,9.939,10.027,9.625,9.664,4076243,0
+PENN.US,D,20120605,000000,9.654,9.81,9.573,9.779,2749059,0
+PENN.US,D,20120606,000000,9.862,9.962,9.749,9.887,2662493,0
+PENN.US,D,20120607,000000,10.007,10.041,9.765,9.788,2862903,0
+PENN.US,D,20120608,000000,9.79,9.885,9.668,9.838,2504274,0
+PENN.US,D,20120611,000000,9.933,9.948,9.623,9.716,2700954,0
+PENN.US,D,20120612,000000,9.702,9.838,9.643,9.829,2481779,0
+PENN.US,D,20120613,000000,9.806,9.946,9.691,9.716,2183222,0
+PENN.US,D,20120614,000000,9.754,9.953,9.731,9.876,2436235,0
+PENN.US,D,20120615,000000,9.887,9.946,9.774,9.869,3011310,0
+PENN.US,D,20120618,000000,9.833,10.183,9.763,10.12,3803994,0
+PENN.US,D,20120619,000000,10.104,10.278,10.093,10.215,2009890,0
+PENN.US,D,20120620,000000,10.208,10.238,9.989,10.109,2299507,0
+PENN.US,D,20120621,000000,10.373,10.522,10.068,10.07,4316794,0
+PENN.US,D,20120622,000000,10.093,10.249,10.023,10.059,3278874,0
+PENN.US,D,20120625,000000,9.953,10.055,9.813,10.046,1949916,0
+PENN.US,D,20120626,000000,10.025,10.088,9.948,10.039,2420676,0
+PENN.US,D,20120627,000000,10.025,10.088,9.903,10.041,1160891,0
+PENN.US,D,20120628,000000,10.005,10.018,9.804,9.928,2009806,0
+PENN.US,D,20120629,000000,10.079,10.17,10.016,10.079,2446330,0
+PENN.US,D,20120702,000000,9.928,10.122,9.905,10.055,2865442,0
+PENN.US,D,20120703,000000,10.147,10.147,9.933,10.05,1142536,0
+PENN.US,D,20120705,000000,10.113,10.181,10.039,10.168,2394810,0
+PENN.US,D,20120706,000000,10.125,10.251,10.057,10.204,3955644,0
+PENN.US,D,20120709,000000,9.998,10.159,9.847,9.966,2557582,0
+PENN.US,D,20120710,000000,9.951,10.138,9.56,9.632,4447687,0
+PENN.US,D,20120711,000000,9.625,9.738,9.4352,9.4488,3346536,0
+PENN.US,D,20120712,000000,9.4488,9.4488,9.2883,9.3742,3444419,0
+PENN.US,D,20120713,000000,9.4284,9.53,9.3267,9.4985,2272765,0
+PENN.US,D,20120716,000000,9.541,9.598,9.4623,9.571,1885890,0
+PENN.US,D,20120717,000000,9.74,9.758,9.618,9.716,2706511,0
+PENN.US,D,20120718,000000,9.706,9.822,9.621,9.758,2304886,0
+PENN.US,D,20120719,000000,9.831,9.831,9.519,9.612,3783352,0
+PENN.US,D,20120720,000000,9.6,9.6,9.3267,9.3877,2887048,0
+PENN.US,D,20120723,000000,9.112,9.2679,8.9289,9.1481,4260788,0
+PENN.US,D,20120724,000000,9.4262,9.564,8.8837,8.9944,5818441,0
+PENN.US,D,20120725,000000,8.9696,9.1187,8.9198,9.0193,3270092,0
+PENN.US,D,20120726,000000,9.1233,9.1233,8.7661,8.852,3664218,0
+PENN.US,D,20120727,000000,8.9198,9.0057,8.7277,8.9243,3149511,0
+PENN.US,D,20120730,000000,8.9402,8.9763,8.7752,8.8271,3623196,0
+PENN.US,D,20120731,000000,8.5881,8.9176,8.5881,8.7978,2311009,0
+PENN.US,D,20120801,000000,8.8633,8.9334,8.5898,8.6192,3150962,0
+PENN.US,D,20120802,000000,8.5717,8.6655,8.4643,8.4949,3659431,0
+PENN.US,D,20120803,000000,8.6373,8.6779,8.366,8.4496,5111620,0
+PENN.US,D,20120806,000000,8.4881,8.5645,8.4293,8.5333,2693717,0
+PENN.US,D,20120807,000000,8.5581,8.6429,8.4632,8.522,1846314,0
+PENN.US,D,20120808,000000,8.4858,8.5853,8.4361,8.4949,1822009,0
+PENN.US,D,20120809,000000,8.4519,8.5672,8.3864,8.5423,2862987,0
+PENN.US,D,20120810,000000,8.531,8.5808,8.4903,8.5197,1953535,0
+PENN.US,D,20120813,000000,8.5016,8.5604,8.3705,8.5118,2394363,0
+PENN.US,D,20120814,000000,8.5084,8.6214,8.4565,8.479,2066954,0
+PENN.US,D,20120815,000000,8.4474,8.7322,8.3977,8.687,5134066,0
+PENN.US,D,20120816,000000,8.6667,8.8384,8.6395,8.7322,5082670,0
+PENN.US,D,20120817,000000,8.7412,8.7412,8.5581,8.5853,4287278,0
+PENN.US,D,20120820,000000,8.6124,8.6508,8.4383,8.5175,2683830,0
+PENN.US,D,20120821,000000,8.5966,8.9289,8.5581,8.7819,5692675,0
+PENN.US,D,20120822,000000,8.6983,8.8158,8.626,8.748,2516179,0
+PENN.US,D,20120823,000000,8.7254,8.7684,8.6373,8.6531,2105092,0
+PENN.US,D,20120824,000000,8.6644,8.7367,8.5355,8.7119,1618384,0
+PENN.US,D,20120827,000000,8.739,8.8136,8.6591,8.7073,1033776,0
+PENN.US,D,20120828,000000,8.7458,8.8746,8.6554,8.843,2181364,0
+PENN.US,D,20120829,000000,8.8543,8.913,8.7616,8.8158,1702313,0
+PENN.US,D,20120830,000000,8.8045,8.8091,8.7074,8.7819,1535693,0
+PENN.US,D,20120831,000000,8.8362,8.9085,8.7096,8.8814,1889119,0
+PENN.US,D,20120904,000000,8.8927,8.913,8.7684,8.7955,3731049,0
+PENN.US,D,20120905,000000,8.8045,8.895,8.7119,8.7186,3463972,0
+PENN.US,D,20120906,000000,8.7661,8.8859,8.7254,8.8204,3073907,0
+PENN.US,D,20120907,000000,8.8136,8.9922,8.8136,8.9289,2116992,0
+PENN.US,D,20120910,000000,8.9289,9.0803,8.8882,8.9763,2764180,0
+PENN.US,D,20120911,000000,9.0374,9.1255,8.9763,9.0871,4462627,0
+PENN.US,D,20120912,000000,9.1187,9.2612,9.1097,9.2363,3214582,0
+PENN.US,D,20120913,000000,9.2069,9.3787,9.1888,9.3334,3995813,0
+PENN.US,D,20120914,000000,9.3222,9.4149,9.2046,9.2408,3050638,0
+PENN.US,D,20120917,000000,9.2024,9.3561,9.1775,9.3471,2238914,0
+PENN.US,D,20120918,000000,9.3516,9.3629,9.2702,9.3244,1952845,0
+PENN.US,D,20120919,000000,9.3651,9.4691,9.182,9.4284,2148353,0
+PENN.US,D,20120920,000000,9.3764,9.4849,9.286,9.4488,1636176,0
+PENN.US,D,20120921,000000,9.494,9.559,9.4171,9.4736,3299714,0
+PENN.US,D,20120924,000000,9.4465,9.526,9.4058,9.4962,2341087,0
+PENN.US,D,20120925,000000,9.4827,9.589,9.4669,9.4985,2584881,0
+PENN.US,D,20120926,000000,9.494,9.643,9.4623,9.643,3106604,0
+PENN.US,D,20120927,000000,9.702,9.72,9.589,9.679,3929862,0
+PENN.US,D,20120928,000000,9.654,9.756,9.553,9.747,2663272,0
+PENN.US,D,20121001,000000,9.731,9.844,9.705,9.838,3181058,0
+PENN.US,D,20121002,000000,9.738,9.862,9.704,9.754,3932074,0
+PENN.US,D,20121003,000000,9.743,9.797,9.677,9.706,2815311,0
+PENN.US,D,20121004,000000,9.736,9.736,9.6,9.636,2098916,0
+PENN.US,D,20121005,000000,9.702,9.772,9.607,9.668,2049316,0
+PENN.US,D,20121008,000000,9.605,9.7,9.555,9.609,1160581,0
+PENN.US,D,20121009,000000,9.623,9.657,9.4488,9.523,1117670,0
+PENN.US,D,20121010,000000,9.494,9.573,9.4103,9.4239,2385224,0
+PENN.US,D,20121011,000000,9.4669,9.4917,9.3041,9.3131,2739221,0
+PENN.US,D,20121012,000000,9.3651,9.3923,9.1843,9.2272,2927310,0
+PENN.US,D,20121015,000000,9.2046,9.2996,9.1413,9.2544,3024281,0
+PENN.US,D,20121016,000000,9.2679,9.686,9.2679,9.39,2246164,0
+PENN.US,D,20121017,000000,9.3584,9.4216,9.3177,9.4013,2235507,0
+PENN.US,D,20121018,000000,9.695,9.804,9.517,9.697,5134889,0
+PENN.US,D,20121019,000000,9.697,9.697,9.4624,9.4895,3227314,0
+PENN.US,D,20121022,000000,9.4669,9.53,9.3923,9.4556,2095567,0
+PENN.US,D,20121023,000000,9.3968,9.4092,9.2092,9.2838,2384441,0
+PENN.US,D,20121024,000000,9.2114,9.3425,9.1074,9.13,1464049,0
+PENN.US,D,20121025,000000,9.2069,9.2702,9.1233,9.1436,2278012,0
+PENN.US,D,20121026,000000,9.1866,9.2046,8.9605,9.0487,4199288,0
+PENN.US,D,20121031,000000,9.0396,9.1527,8.9537,9.1391,2517833,0
+PENN.US,D,20121101,000000,9.1097,9.2001,9.0656,9.1097,1342715,0
+PENN.US,D,20121102,000000,9.112,9.1775,8.9311,9.008,2776138,0
+PENN.US,D,20121105,000000,8.9854,9.1097,8.9017,9.0984,3473598,0
+PENN.US,D,20121106,000000,9.1527,9.1775,8.9537,9.0419,3505026,0
+PENN.US,D,20121107,000000,8.8023,9.0464,8.6644,8.9221,5603406,0
+PENN.US,D,20121108,000000,8.8611,9.024,8.7232,8.7299,2012713,0
+PENN.US,D,20121109,000000,8.6915,8.852,8.6779,8.7322,2522222,0
+PENN.US,D,20121112,000000,8.7661,8.7819,8.583,8.6305,2972446,0
+PENN.US,D,20121113,000000,8.583,8.7028,8.5627,8.6237,2346196,0
+PENN.US,D,20121114,000000,8.6486,8.6667,8.3683,8.418,2192755,0
+PENN.US,D,20121115,000000,8.4067,8.5333,8.3637,8.5016,2804123,0
+PENN.US,D,20121116,000000,11.151,11.415,10.807,10.902,49909058,0
+PENN.US,D,20121119,000000,10.95,11.063,10.678,10.703,11807002,0
+PENN.US,D,20121120,000000,10.626,10.773,10.281,10.446,9286514,0
+PENN.US,D,20121121,000000,10.599,10.78,10.52,10.579,6136406,0
+PENN.US,D,20121123,000000,10.626,10.638,10.504,10.626,1616260,0
+PENN.US,D,20121126,000000,10.624,10.658,10.421,10.55,6784607,0
+PENN.US,D,20121127,000000,10.421,10.927,10.421,10.785,8600193,0
+PENN.US,D,20121128,000000,10.73,11.329,10.685,11.325,11604650,0
+PENN.US,D,20121129,000000,11.115,11.617,11.106,11.551,9501876,0
+PENN.US,D,20121130,000000,11.429,11.544,11.395,11.488,3587707,0
+PENN.US,D,20121203,000000,11.576,11.75,11.413,11.519,5890227,0
+PENN.US,D,20121204,000000,11.504,11.526,11.323,11.492,3452364,0
+PENN.US,D,20121205,000000,11.488,11.517,11.099,11.122,5460622,0
+PENN.US,D,20121206,000000,11.133,11.341,11.128,11.221,2629350,0
+PENN.US,D,20121207,000000,11.178,11.447,11.137,11.183,3078783,0
+PENN.US,D,20121210,000000,11.271,11.323,11.137,11.169,2991938,0
+PENN.US,D,20121211,000000,11.246,11.246,10.936,10.997,4290083,0
+PENN.US,D,20121212,000000,11.108,11.112,10.92,10.966,5115530,0
+PENN.US,D,20121213,000000,10.938,10.986,10.825,10.871,3505477,0
+PENN.US,D,20121214,000000,10.85,10.978,10.74,10.796,4577364,0
+PENN.US,D,20121217,000000,10.837,10.97,10.771,10.97,2343524,0
+PENN.US,D,20121218,000000,10.984,11.226,10.945,11.187,4702908,0
+PENN.US,D,20121219,000000,11.085,11.242,11.082,11.174,4484556,0
+PENN.US,D,20121220,000000,11.153,11.207,11.099,11.131,3561288,0
+PENN.US,D,20121221,000000,11.072,11.117,10.898,11.031,2974472,0
+PENN.US,D,20121224,000000,11.115,11.119,10.954,11.033,997624,0
+PENN.US,D,20121226,000000,10.95,11.071,10.891,10.95,2520824,0
+PENN.US,D,20121227,000000,11.047,11.092,10.898,11.076,2544575,0
+PENN.US,D,20121228,000000,11.018,11.094,10.925,10.952,2118558,0
+PENN.US,D,20121231,000000,10.895,11.201,10.866,11.101,3223894,0
+PENN.US,D,20130102,000000,11.296,11.49,11.223,11.368,3498682,0
+PENN.US,D,20130103,000000,11.302,11.474,11.207,11.411,2566239,0
+PENN.US,D,20130104,000000,11.422,11.585,11.339,11.485,1635278,0
+PENN.US,D,20130107,000000,11.429,11.617,11.345,11.583,3305970,0
+PENN.US,D,20130108,000000,11.596,11.596,11.429,11.488,3996109,0
+PENN.US,D,20130109,000000,11.519,11.571,11.452,11.515,2589203,0
+PENN.US,D,20130110,000000,11.255,11.415,11.25,11.341,4726050,0
+PENN.US,D,20130111,000000,11.372,11.415,11.3,11.372,2310584,0
+PENN.US,D,20130114,000000,11.379,11.458,11.314,11.354,2259975,0
+PENN.US,D,20130115,000000,11.291,11.354,11.232,11.28,2266704,0
+PENN.US,D,20130116,000000,11.226,11.289,11.07,11.207,2440725,0
+PENN.US,D,20130117,000000,11.248,11.284,11.09,11.189,2657074,0
+PENN.US,D,20130118,000000,11.076,11.173,10.977,11.038,2741919,0
+PENN.US,D,20130122,000000,10.997,11.103,10.85,10.95,4777490,0
+PENN.US,D,20130123,000000,10.972,11.042,10.941,10.997,3687912,0
+PENN.US,D,20130124,000000,10.943,11.063,10.821,10.823,4859309,0
+PENN.US,D,20130125,000000,10.929,10.929,10.76,10.834,7133525,0
+PENN.US,D,20130128,000000,10.9,10.977,10.855,10.929,2950309,0
+PENN.US,D,20130129,000000,10.85,10.88,10.787,10.803,5526153,0
+PENN.US,D,20130130,000000,10.823,10.993,10.805,10.832,9391660,0
+PENN.US,D,20130131,000000,10.624,11.577,10.608,10.999,14951775,0
+PENN.US,D,20130201,000000,11.065,11.467,10.714,11.37,12130974,0
+PENN.US,D,20130204,000000,11.372,11.476,11.366,11.465,4203583,0
+PENN.US,D,20130205,000000,11.479,11.754,11.422,11.641,5159813,0
+PENN.US,D,20130206,000000,11.574,11.858,11.492,11.788,6137972,0
+PENN.US,D,20130207,000000,11.736,11.863,11.689,11.791,2667010,0
+PENN.US,D,20130208,000000,11.867,11.91,11.788,11.82,3376181,0
+PENN.US,D,20130211,000000,11.904,11.926,11.671,11.709,3467560,0
+PENN.US,D,20130212,000000,11.768,11.82,11.684,11.75,1624851,0
+PENN.US,D,20130213,000000,11.745,11.75,11.587,11.598,2006347,0
+PENN.US,D,20130214,000000,11.587,11.698,11.449,11.66,2089958,0
+PENN.US,D,20130215,000000,11.648,11.687,11.474,11.551,3149392,0
+PENN.US,D,20130219,000000,11.526,11.54,11.37,11.436,2654265,0
+PENN.US,D,20130220,000000,11.422,11.44,11.268,11.296,3671168,0
+PENN.US,D,20130221,000000,11.287,11.302,11.04,11.108,4311256,0
+PENN.US,D,20130222,000000,11.196,11.35,11.108,11.323,3316069,0
+PENN.US,D,20130225,000000,11.384,11.483,11.063,11.07,2315075,0
+PENN.US,D,20130226,000000,11.097,11.187,10.977,11.131,2454776,0
+PENN.US,D,20130227,000000,11.106,11.266,11.103,11.219,1975880,0
+PENN.US,D,20130228,000000,11.196,11.32,11.178,11.268,3665289,0
+PENN.US,D,20130301,000000,11.21,11.275,11.083,11.201,3001321,0
+PENN.US,D,20130304,000000,11.189,11.235,11.171,11.223,2067524,0
+PENN.US,D,20130305,000000,11.284,11.578,11.26,11.553,5653042,0
+PENN.US,D,20130306,000000,11.569,11.693,11.436,11.513,5017772,0
+PENN.US,D,20130307,000000,11.499,11.757,11.397,11.745,3895679,0
+PENN.US,D,20130308,000000,11.766,11.877,11.734,11.872,2746387,0
+PENN.US,D,20130311,000000,11.761,12.001,11.757,11.996,4685040,0
+PENN.US,D,20130312,000000,11.967,12.026,11.913,12.01,2883615,0
+PENN.US,D,20130313,000000,11.992,12.071,11.91,12.066,2145570,0
+PENN.US,D,20130314,000000,12.064,12.198,12.019,12.15,3944540,0
+PENN.US,D,20130315,000000,12.098,12.178,12.048,12.139,1845761,0
+PENN.US,D,20130318,000000,11.992,12.139,11.992,12.116,2002649,0
+PENN.US,D,20130319,000000,12.148,12.148,11.94,12.042,3223230,0
+PENN.US,D,20130320,000000,12.089,12.311,12.073,12.299,2788768,0
+PENN.US,D,20130321,000000,12.225,12.301,12.125,12.218,1651063,0
+PENN.US,D,20130322,000000,12.234,12.261,12.109,12.13,1463456,0
+PENN.US,D,20130325,000000,12.184,12.188,12.005,12.023,2123093,0
+PENN.US,D,20130326,000000,12.091,12.177,11.974,12.118,2378663,0
+PENN.US,D,20130327,000000,12.032,12.22,12.012,12.22,1474821,0
+PENN.US,D,20130328,000000,12.204,12.331,12.13,12.304,2336190,0
+PENN.US,D,20130401,000000,12.315,12.428,12.303,12.34,3522433,0
+PENN.US,D,20130402,000000,12.358,12.424,12.283,12.331,2633207,0
+PENN.US,D,20130403,000000,12.326,12.347,12.051,12.15,4018808,0
+PENN.US,D,20130404,000000,12.177,12.265,12.134,12.202,1299286,0
+PENN.US,D,20130405,000000,12.046,12.152,11.84,12.127,2764605,0
+PENN.US,D,20130408,000000,12.112,12.369,12.087,12.365,1403477,0
+PENN.US,D,20130409,000000,12.39,12.476,12.268,12.342,1737562,0
+PENN.US,D,20130410,000000,12.356,12.525,12.29,12.518,2084990,0
+PENN.US,D,20130411,000000,12.516,12.652,12.485,12.568,2373191,0
+PENN.US,D,20130412,000000,12.503,12.765,12.503,12.742,2446627,0
+PENN.US,D,20130415,000000,12.659,12.693,12.464,12.537,3341352,0
+PENN.US,D,20130416,000000,12.652,12.878,12.568,12.83,5725611,0
+PENN.US,D,20130417,000000,12.573,12.871,12.573,12.817,5353144,0
+PENN.US,D,20130418,000000,12.787,13.122,12.598,13.093,5688990,0
+PENN.US,D,20130419,000000,13.122,13.321,13.016,13.28,4495350,0
+PENN.US,D,20130422,000000,13.059,13.319,12.986,13.307,3463335,0
+PENN.US,D,20130423,000000,13.364,13.366,13.244,13.35,3914967,0
+PENN.US,D,20130424,000000,13.28,13.547,12.984,13.287,6660659,0
+PENN.US,D,20130425,000000,13.337,13.432,13.278,13.357,3342077,0
+PENN.US,D,20130426,000000,13.355,13.398,13.151,13.167,2844915,0
+PENN.US,D,20130429,000000,13.131,13.294,13.131,13.197,1786596,0
+PENN.US,D,20130430,000000,13.226,13.294,13.156,13.235,2308735,0
+PENN.US,D,20130501,000000,13.206,13.246,13.147,13.224,1770600,0
+PENN.US,D,20130502,000000,13.285,13.285,13.176,13.185,2630642,0
+PENN.US,D,20130503,000000,13.233,13.301,13.176,13.222,2345475,0
+PENN.US,D,20130506,000000,13.235,13.296,13.206,13.283,1365733,0
+PENN.US,D,20130507,000000,13.28,13.325,13.21,13.242,1781133,0
+PENN.US,D,20130508,000000,13.251,13.301,13.16,13.192,1926518,0
+PENN.US,D,20130509,000000,13.176,13.176,13.072,13.088,1393377,0
+PENN.US,D,20130510,000000,13.104,13.131,13.072,13.099,1792095,0
+PENN.US,D,20130513,000000,13.145,13.156,12.98,13.075,1553114,0
+PENN.US,D,20130514,000000,13.079,13.156,13.066,13.113,1161700,0
+PENN.US,D,20130515,000000,13.077,13.129,12.989,13.032,1001039,0
+PENN.US,D,20130516,000000,13.054,13.054,12.817,12.851,1791604,0
+PENN.US,D,20130517,000000,12.828,13.061,12.783,13.032,2403928,0
+PENN.US,D,20130520,000000,12.971,13.108,12.971,13.081,1206686,0
+PENN.US,D,20130521,000000,13.077,13.097,12.957,13.034,2167459,0
+PENN.US,D,20130522,000000,13,13.081,12.749,12.86,2317300,0
+PENN.US,D,20130523,000000,12.749,12.887,12.632,12.839,5374892,0
+PENN.US,D,20130524,000000,12.763,12.828,12.717,12.824,2232605,0
+PENN.US,D,20130528,000000,12.919,13.002,12.873,12.921,1016182,0
+PENN.US,D,20130529,000000,12.862,12.948,12.745,12.751,2998759,0
+PENN.US,D,20130530,000000,12.767,12.767,12.577,12.586,1781359,0
+PENN.US,D,20130531,000000,12.557,12.629,12.433,12.439,1921714,0
+PENN.US,D,20130603,000000,12.43,12.699,12.338,12.645,2342635,0
+PENN.US,D,20130604,000000,12.661,12.79,12.566,12.575,1402929,0
+PENN.US,D,20130605,000000,12.523,12.582,12.344,12.353,3388386,0
+PENN.US,D,20130606,000000,12.338,12.448,12.254,12.448,2554635,0
+PENN.US,D,20130607,000000,12.442,12.602,12.384,12.442,4419432,0
+PENN.US,D,20130610,000000,12.446,12.512,12.369,12.417,2015252,0
+PENN.US,D,20130611,000000,12.306,12.428,12.204,12.39,2491861,0
+PENN.US,D,20130612,000000,12.503,12.57,12.294,12.342,3571746,0
+PENN.US,D,20130613,000000,12.369,12.396,12.252,12.313,2572034,0
+PENN.US,D,20130614,000000,12.259,12.367,12.232,12.263,2594751,0
+PENN.US,D,20130617,000000,12.399,12.399,12.249,12.272,2197077,0
+PENN.US,D,20130618,000000,12.301,12.326,12.15,12.152,5247074,0
+PENN.US,D,20130619,000000,12.166,12.182,11.971,11.981,6720381,0
+PENN.US,D,20130620,000000,11.858,11.861,11.562,11.574,7581060,0
+PENN.US,D,20130621,000000,11.592,11.592,11.275,11.377,7511867,0
+PENN.US,D,20130624,000000,11.246,11.644,11.228,11.535,3671535,0
+PENN.US,D,20130625,000000,11.671,11.761,11.546,11.657,3016499,0
+PENN.US,D,20130626,000000,11.741,11.861,11.596,11.666,3676291,0
+PENN.US,D,20130627,000000,11.75,11.933,11.732,11.908,4588857,0
+PENN.US,D,20130628,000000,11.897,12.005,11.814,11.962,2714748,0
+PENN.US,D,20130701,000000,11.976,12.136,11.915,11.929,3455492,0
+PENN.US,D,20130702,000000,11.969,11.992,11.741,11.806,2386692,0
+PENN.US,D,20130703,000000,11.773,11.843,11.687,11.777,1948987,0
+PENN.US,D,20130705,000000,11.879,11.935,11.775,11.935,1598618,0
+PENN.US,D,20130708,000000,11.985,11.996,11.874,11.892,1615052,0
+PENN.US,D,20130709,000000,11.908,11.969,11.77,11.906,3693048,0
+PENN.US,D,20130710,000000,11.886,11.981,11.856,11.965,3794965,0
+PENN.US,D,20130711,000000,12.023,12.132,11.987,12.084,4568295,0
+PENN.US,D,20130712,000000,11.987,12.168,11.962,12.155,5070832,0
+PENN.US,D,20130715,000000,12.112,12.283,12.046,12.152,3476315,0
+PENN.US,D,20130716,000000,12.13,12.24,12.084,12.15,3059065,0
+PENN.US,D,20130717,000000,12.177,12.268,12.082,12.121,3011009,0
+PENN.US,D,20130718,000000,12.105,12.292,12.098,12.225,2137289,0
+PENN.US,D,20130719,000000,12.136,12.234,11.999,12.1,4496580,0
+PENN.US,D,20130722,000000,12.094,12.236,12.014,12.202,3588614,0
+PENN.US,D,20130723,000000,11.302,11.702,11.246,11.298,33336874,0
+PENN.US,D,20130724,000000,11.302,11.336,11.018,11.194,10827520,0
+PENN.US,D,20130725,000000,11.164,11.188,11.051,11.063,7374289,0
+PENN.US,D,20130726,000000,11.065,11.201,11.009,11.117,5037954,0
+PENN.US,D,20130729,000000,11.063,11.137,11.011,11.06,4626008,0
+PENN.US,D,20130730,000000,11.045,11.144,11.031,11.076,6233129,0
+PENN.US,D,20130731,000000,11.081,11.348,11.076,11.3,4926671,0
+PENN.US,D,20130801,000000,11.363,11.707,11.363,11.664,5639483,0
+PENN.US,D,20130802,000000,11.641,11.775,11.571,11.657,5114663,0
+PENN.US,D,20130805,000000,11.619,11.82,11.619,11.786,4748390,0
+PENN.US,D,20130806,000000,11.75,11.822,11.689,11.75,4346430,0
+PENN.US,D,20130807,000000,11.743,11.775,11.657,11.705,4117544,0
+PENN.US,D,20130808,000000,11.702,11.895,11.678,11.874,6467169,0
+PENN.US,D,20130809,000000,11.852,11.926,11.791,11.901,2637494,0
+PENN.US,D,20130812,000000,11.836,11.933,11.836,11.858,2646868,0
+PENN.US,D,20130813,000000,11.892,11.929,11.834,11.908,2802265,0
+PENN.US,D,20130814,000000,11.913,12.005,11.895,11.931,2143102,0
+PENN.US,D,20130815,000000,11.838,12.037,11.797,12.023,6908639,0
+PENN.US,D,20130816,000000,12.044,12.08,11.84,11.865,3046931,0
+PENN.US,D,20130819,000000,11.865,11.922,11.725,11.759,4839818,0
+PENN.US,D,20130820,000000,11.768,11.926,11.693,11.87,1824787,0
+PENN.US,D,20130821,000000,11.87,11.978,11.829,11.915,1861390,0
+PENN.US,D,20130822,000000,11.933,12.042,11.888,12.028,1563209,0
+PENN.US,D,20130823,000000,12.069,12.155,12.012,12.148,2389258,0
+PENN.US,D,20130826,000000,12.157,12.22,12.112,12.125,2161005,0
+PENN.US,D,20130827,000000,12.03,12.078,11.958,11.974,2284944,0
+PENN.US,D,20130828,000000,11.969,12.012,11.901,11.915,2363843,0
+PENN.US,D,20130829,000000,11.89,11.967,11.849,11.924,1394276,0
+PENN.US,D,20130830,000000,11.947,11.953,11.84,11.888,952478,0
+PENN.US,D,20130903,000000,12.005,12.123,11.924,12.028,1900909,0
+PENN.US,D,20130904,000000,11.981,12.372,11.942,12.322,6213359,0
+PENN.US,D,20130905,000000,12.351,12.415,12.268,12.272,2756314,0
+PENN.US,D,20130906,000000,12.313,12.516,12.175,12.399,1905408,0
+PENN.US,D,20130909,000000,12.43,12.541,12.419,12.523,945002,0
+PENN.US,D,20130910,000000,12.546,12.659,12.478,12.516,2637083,0
+PENN.US,D,20130911,000000,12.543,12.627,12.494,12.618,1492268,0
+PENN.US,D,20130912,000000,12.58,12.613,12.444,12.496,1331744,0
+PENN.US,D,20130913,000000,12.507,12.654,12.464,12.616,1552247,0
+PENN.US,D,20130916,000000,12.699,12.713,12.516,12.534,892044,0
+PENN.US,D,20130917,000000,12.539,12.641,12.539,12.602,633045,0
+PENN.US,D,20130918,000000,12.618,12.83,12.557,12.799,2905036,0
+PENN.US,D,20130919,000000,12.781,12.962,12.781,12.896,3069466,0
+PENN.US,D,20130920,000000,12.928,12.984,12.853,12.858,2784499,0
+PENN.US,D,20130923,000000,12.806,12.855,12.652,12.731,2178842,0
+PENN.US,D,20130924,000000,12.693,12.711,12.566,12.575,1995951,0
+PENN.US,D,20130925,000000,12.561,12.647,12.534,12.557,1733709,0
+PENN.US,D,20130926,000000,12.489,12.595,12.426,12.437,2509477,0
+PENN.US,D,20130927,000000,12.437,12.697,12.433,12.647,2224315,0
+PENN.US,D,20130930,000000,12.5,12.611,12.471,12.514,1511189,0
+PENN.US,D,20131001,000000,12.476,12.708,12.457,12.708,2099562,0
+PENN.US,D,20131002,000000,12.548,12.656,12.442,12.543,1766003,0
+PENN.US,D,20131003,000000,12.489,12.548,12.367,12.396,2667585,0
+PENN.US,D,20131004,000000,12.43,12.57,12.403,12.507,2357168,0
+PENN.US,D,20131007,000000,12.632,12.81,12.58,12.688,5088762,0
+PENN.US,D,20131008,000000,12.731,12.794,12.625,12.679,5754109,0
+PENN.US,D,20131009,000000,12.733,12.738,12.426,12.489,5985477,0
+PENN.US,D,20131010,000000,12.632,12.693,12.523,12.566,3831944,0
+PENN.US,D,20131011,000000,12.57,12.715,12.532,12.55,4330955,0
+PENN.US,D,20131014,000000,12.532,12.733,12.494,12.67,7846151,0
+PENN.US,D,20131015,000000,12.677,12.738,12.564,12.636,3772222,0
+PENN.US,D,20131016,000000,12.754,12.754,12.55,12.573,8776045,0
+PENN.US,D,20131017,000000,12.5,12.826,12.24,12.765,17124304,0
+PENN.US,D,20131018,000000,12.839,13.138,12.706,13.032,8405769,0
+PENN.US,D,20131021,000000,12.998,13.206,12.939,13.206,4969760,0
+PENN.US,D,20131022,000000,13.163,13.289,13.023,13.269,9275941,0
+PENN.US,D,20131023,000000,13.032,13.07,12.867,13.043,4061100,0
+PENN.US,D,20131024,000000,13.099,13.147,13.032,13.111,10220434,0
+PENN.US,D,20131025,000000,13.122,13.14,13.004,13.108,3181637,0
+PENN.US,D,20131028,000000,13.111,13.118,12.943,13.072,5420108,0
+PENN.US,D,20131029,000000,13.066,13.174,13.004,13.172,7098962,0
+PENN.US,D,20131030,000000,13.165,13.219,13.032,13.122,4466325,0
+PENN.US,D,20131031,000000,13.099,13.264,13.05,13.226,5037666,0
+PENN.US,D,20131101,000000,13.233,13.339,13.113,13.33,5316590,0
+PENN.US,D,20131104,000000,13.65,13.82,13.09,13.75,5902098,0
+PENN.US,D,20131105,000000,13.83,13.88,13.5,13.61,3721900,0
+PENN.US,D,20131106,000000,13.3,13.61,13.1,13.26,3992198,0
+PENN.US,D,20131107,000000,13.25,13.33,12.8,12.84,3406600,0
+PENN.US,D,20131108,000000,12.89,13.74,12.75,13.68,4242494,0
+PENN.US,D,20131111,000000,13.51,14.48,13.45,14.26,6129500,0
+PENN.US,D,20131112,000000,14.22,14.46,14.2,14.28,3201800,0
+PENN.US,D,20131113,000000,14.16,14.63,14.06,14.54,2568700,0
+PENN.US,D,20131114,000000,14.25,14.85,14.25,14.5,4223100,0
+PENN.US,D,20131115,000000,14.5,14.845,14.49,14.65,2566084,0
+PENN.US,D,20131118,000000,15,15.5,14.9,15.18,6256000,0
+PENN.US,D,20131119,000000,15.15,15.19,14.88,14.92,1787600,0
+PENN.US,D,20131120,000000,14.93,14.99,14.51,14.59,1534400,0
+PENN.US,D,20131121,000000,14.66,15.03,14.62,14.881,1387955,0
+PENN.US,D,20131122,000000,14.95,14.98,14.72,14.84,1209100,0
+PENN.US,D,20131125,000000,14.85,14.92,14.67,14.68,1628789,0
+PENN.US,D,20131126,000000,15.4,15.4,14.63,14.64,2315500,0
+PENN.US,D,20131127,000000,14.68,14.68,14.41,14.46,2981183,0
+PENN.US,D,20131129,000000,14.5,14.6,14.435,14.44,1464661,0
+PENN.US,D,20131202,000000,14.4,14.43,13.95,14.14,4979219,0
+PENN.US,D,20131203,000000,14.08,14.17,13.97,14.04,2192300,0
+PENN.US,D,20131204,000000,13.98,14.26,13.91,14.07,1998700,0
+PENN.US,D,20131205,000000,14.05,14.15,13.96,14,1734900,0
+PENN.US,D,20131206,000000,14.09,14.46,14.04,14.36,1379900,0
+PENN.US,D,20131209,000000,14.38,14.49,14.18,14.23,1166800,0
+PENN.US,D,20131210,000000,14.24,14.66,14.23,14.52,2175100,0
+PENN.US,D,20131211,000000,14.52,14.71,14.155,14.17,1370206,0
+PENN.US,D,20131212,000000,14.19,14.39,13.96,13.97,1100100,0
+PENN.US,D,20131213,000000,14.01,14.23,13.97,13.99,1347700,0
+PENN.US,D,20131216,000000,14.06,14.16,13.97,14.04,1329900,0
+PENN.US,D,20131217,000000,13.92,14.06,13.88,13.92,961200,0
+PENN.US,D,20131218,000000,13.97,14.19,13.871,14.08,1413912,0
+PENN.US,D,20131219,000000,14.07,14.17,13.97,14.12,1340399,0
+PENN.US,D,20131220,000000,14.17,14.3,13.99,14.26,1726300,0
+PENN.US,D,20131223,000000,14.37,14.61,14.12,14.34,696500,0
+PENN.US,D,20131224,000000,14.36,14.75,14.3,14.56,407626,0
+PENN.US,D,20131226,000000,14.58,14.73,14.48,14.51,377100,0
+PENN.US,D,20131227,000000,14.51,14.65,14.45,14.51,510181,0
+PENN.US,D,20131230,000000,14.51,14.67,14.3,14.62,404400,0
+PENN.US,D,20131231,000000,14.39,14.5,14.26,14.33,1005200,0
+PENN.US,D,20140102,000000,14.29,14.29,13.992,14.16,1569735,0
+PENN.US,D,20140103,000000,14.22,14.45,14,14.06,1896285,0
+PENN.US,D,20140106,000000,14.06,14.18,13.725,13.84,2829976,0
+PENN.US,D,20140107,000000,13.91,14.04,13.75,13.8,1970900,0
+PENN.US,D,20140108,000000,13.81,13.97,13.36,13.42,1919500,0
+PENN.US,D,20140109,000000,13.42,13.64,13.02,13.05,2909761,0
+PENN.US,D,20140110,000000,13.12,13.243,13.01,13.08,1683350,0
+PENN.US,D,20140113,000000,13.07,13.13,12.7,12.85,1908400,0
+PENN.US,D,20140114,000000,12.91,13.1,12.87,12.98,1558538,0
+PENN.US,D,20140115,000000,12.85,13.03,12.64,12.74,1558000,0
+PENN.US,D,20140116,000000,12.75,12.75,12.27,12.6,2464500,0
+PENN.US,D,20140117,000000,12.58,12.7,12.47,12.56,968000,0
+PENN.US,D,20140121,000000,12.8,12.8,12.44,12.51,1092196,0
+PENN.US,D,20140122,000000,12.51,12.57,12.35,12.49,967382,0
+PENN.US,D,20140123,000000,12.41,12.45,12.23,12.26,951300,0
+PENN.US,D,20140124,000000,12.18,12.21,11.6,11.67,2656300,0
+PENN.US,D,20140127,000000,11.68,11.77,11.4,11.58,2117000,0
+PENN.US,D,20140128,000000,11.05,11.33,10.84,11.29,3817400,0
+PENN.US,D,20140129,000000,11.19,11.3,11.009,11.09,1496295,0
+PENN.US,D,20140130,000000,11.2,11.4,11.1,11.35,3200600,0
+PENN.US,D,20140131,000000,11.34,11.92,11.26,11.73,3977100,0
+PENN.US,D,20140203,000000,11.69,11.883,11.24,11.51,3581386,0
+PENN.US,D,20140204,000000,11.59,11.64,11.36,11.4,3215731,0
+PENN.US,D,20140205,000000,11.26,11.385,11.12,11.3,2629626,0
+PENN.US,D,20140206,000000,11.26,12.09,11.01,12.01,7981104,0
+PENN.US,D,20140207,000000,12.3,12.32,11.89,12.2,4441230,0
+PENN.US,D,20140210,000000,12.11,12.145,11.85,11.93,2549228,0
+PENN.US,D,20140211,000000,11.91,12.15,11.86,11.96,1718633,0
+PENN.US,D,20140212,000000,11.99,12.07,11.61,11.65,1507267,0
+PENN.US,D,20140213,000000,11.6,11.89,11.51,11.84,1437564,0
+PENN.US,D,20140214,000000,11.79,11.92,11.44,11.5,1243311,0
+PENN.US,D,20140218,000000,11.48,11.73,11.47,11.61,1189466,0
+PENN.US,D,20140219,000000,11.55,11.7,11.12,11.16,1904269,0
+PENN.US,D,20140220,000000,11.18,11.32,11.07,11.27,1316621,0
+PENN.US,D,20140221,000000,11.47,11.61,11.33,11.61,1397790,0
+PENN.US,D,20140224,000000,11.7,12.12,11.65,12.1,1754126,0
+PENN.US,D,20140225,000000,12.08,12.25,11.98,12.15,1098632,0
+PENN.US,D,20140226,000000,12.19,12.7,12.008,12.68,2228574,0
+PENN.US,D,20140227,000000,12.69,13.92,12.61,13.25,6978181,0
+PENN.US,D,20140228,000000,12.98,13.26,12.74,12.85,2379241,0
+PENN.US,D,20140303,000000,12.69,12.92,12.66,12.77,1040750,0
+PENN.US,D,20140304,000000,12.87,13.01,12.75,12.87,1209648,0
+PENN.US,D,20140305,000000,12.85,13.31,12.804,12.89,1662571,0
+PENN.US,D,20140306,000000,12.91,13.3,12.91,13.11,1573625,0
+PENN.US,D,20140307,000000,13.23,13.29,12.93,12.97,1851332,0
+PENN.US,D,20140310,000000,12.97,13.12,12.73,12.88,749694,0
+PENN.US,D,20140311,000000,12.95,12.97,12.69,12.8,1088700,0
+PENN.US,D,20140312,000000,12.72,13.28,12.67,12.97,2581033,0
+PENN.US,D,20140313,000000,13.11,13.11,12,12.93,3120515,0
+PENN.US,D,20140314,000000,12.92,13.18,12.68,12.74,2489509,0
+PENN.US,D,20140317,000000,12.81,12.81,12.29,12.31,2029195,0
+PENN.US,D,20140318,000000,12.26,12.62,12.26,12.47,862777,0
+PENN.US,D,20140319,000000,12.49,12.61,12.285,12.4,725557,0
+PENN.US,D,20140320,000000,12.35,12.44,12.22,12.27,435352,0
+PENN.US,D,20140321,000000,12.35,12.42,11.91,11.99,1311384,0
+PENN.US,D,20140324,000000,12.01,12.14,11.6,11.7,1160316,0
+PENN.US,D,20140325,000000,11.74,11.85,11.65,11.74,511614,0
+PENN.US,D,20140326,000000,12.32,12.36,11.55,11.67,1847400,0
+PENN.US,D,20140327,000000,11.68,11.88,11.62,11.71,1195908,0
+PENN.US,D,20140328,000000,11.89,12.09,11.7,11.95,753343,0
+PENN.US,D,20140331,000000,12.04,12.34,11.97,12.32,1152863,0
+PENN.US,D,20140401,000000,12.4,12.57,12.18,12.18,1478849,0
+PENN.US,D,20140402,000000,12.21,12.53,12.05,12.32,1054257,0
+PENN.US,D,20140403,000000,12.35,12.57,12.32,12.4,2213360,0
+PENN.US,D,20140404,000000,12.51,12.84,12.28,12.35,1900714,0
+PENN.US,D,20140407,000000,12.28,12.38,12,12.31,2189860,0
+PENN.US,D,20140408,000000,12.35,12.36,12.05,12.14,1544667,0
+PENN.US,D,20140409,000000,12.59,12.95,12.58,12.78,2084916,0
+PENN.US,D,20140410,000000,12.68,13.03,12.61,12.74,1828405,0
+PENN.US,D,20140411,000000,12.64,12.87,12.53,12.62,1195528,0
+PENN.US,D,20140414,000000,12.73,12.8,12.43,12.45,554721,0
+PENN.US,D,20140415,000000,12.53,12.56,12.15,12.53,899122,0
+PENN.US,D,20140416,000000,12.59,12.8,12.54,12.65,886036,0
+PENN.US,D,20140417,000000,12.64,12.78,12.575,12.7,655286,0
+PENN.US,D,20140421,000000,12.71,13.09,12.64,13.08,1196919,0
+PENN.US,D,20140422,000000,12.94,13.44,12.94,13.39,1331611,0
+PENN.US,D,20140423,000000,13.37,13.48,12.9,12.93,2012781,0
+PENN.US,D,20140424,000000,12,12.4,11.56,11.68,4314452,0
+PENN.US,D,20140425,000000,11.56,11.68,11.2,11.3,1528131,0
+PENN.US,D,20140428,000000,11.32,11.47,10.76,11.02,2181972,0
+PENN.US,D,20140429,000000,11.04,11.31,10.85,11.15,1309232,0
+PENN.US,D,20140430,000000,11.12,11.195,10.93,11.16,1063674,0
+PENN.US,D,20140501,000000,11.05,11.19,10.83,11.13,711467,0
+PENN.US,D,20140502,000000,11.2,11.53,11.15,11.515,881950,0
+PENN.US,D,20140505,000000,11.42,11.49,10.95,11.06,712257,0
+PENN.US,D,20140506,000000,11.02,11.07,10.77,10.8,676323,0
+PENN.US,D,20140507,000000,10.85,10.88,10.52,10.8,799589,0
+PENN.US,D,20140508,000000,10.27,11.45,10.26,11.15,3300768,0
+PENN.US,D,20140509,000000,11.14,11.28,11.01,11.22,969648,0
+PENN.US,D,20140512,000000,11.26,11.59,11.14,11.29,1138638,0
+PENN.US,D,20140513,000000,11.31,11.7,11.17,11.32,2120253,0
+PENN.US,D,20140514,000000,11.39,11.52,11.17,11.21,821707,0
+PENN.US,D,20140515,000000,11.138,11.33,10.905,11.29,1092098,0
+PENN.US,D,20140516,000000,11.32,11.32,10.96,11.25,767755,0
+PENN.US,D,20140519,000000,11.24,11.305,11.015,11.28,628172,0
+PENN.US,D,20140520,000000,11.27,11.27,10.89,10.95,586274,0
+PENN.US,D,20140521,000000,10.96,11.3,10.955,11.14,763905,0
+PENN.US,D,20140522,000000,11.14,11.44,11.07,11.36,819150,0
+PENN.US,D,20140523,000000,11.37,11.66,11.33,11.56,1036415,0
+PENN.US,D,20140527,000000,11.59,11.66,11.46,11.51,631542,0
+PENN.US,D,20140528,000000,11.301,11.63,11.301,11.49,904415,0
+PENN.US,D,20140529,000000,11.66,11.72,11.425,11.45,680167,0
+PENN.US,D,20140530,000000,11.42,11.71,11.31,11.66,1356351,0
+PENN.US,D,20140602,000000,11.64,11.75,11.295,11.33,685805,0
+PENN.US,D,20140603,000000,11.28,11.43,11.15,11.31,495418,0
+PENN.US,D,20140604,000000,11.27,11.35,11.05,11.11,667466,0
+PENN.US,D,20140605,000000,11.12,11.46,11.03,11.32,1426195,0
+PENN.US,D,20140606,000000,11.35,11.67,11.22,11.64,958299,0
+PENN.US,D,20140609,000000,11.54,11.64,11.3,11.6,916550,0
+PENN.US,D,20140610,000000,11.54,11.85,11.5,11.84,817700,0
+PENN.US,D,20140611,000000,11.8,12.245,11.77,12.21,1400534,0
+PENN.US,D,20140612,000000,12.21,12.5,12.05,12.39,1239236,0
+PENN.US,D,20140613,000000,12.4,12.63,12.27,12.57,807640,0
+PENN.US,D,20140616,000000,12.52,12.57,12.1,12.18,744955,0
+PENN.US,D,20140617,000000,12.05,12.315,12.05,12.28,1514195,0
+PENN.US,D,20140618,000000,12.25,12.31,11.98,12.18,911692,0
+PENN.US,D,20140619,000000,12.25,12.33,12.075,12.18,848009,0
+PENN.US,D,20140620,000000,12.16,12.33,11.91,11.95,858012,0
+PENN.US,D,20140623,000000,11.95,12.04,11.81,11.98,643576,0
+PENN.US,D,20140624,000000,11.94,12.19,11.63,11.77,1525683,0
+PENN.US,D,20140625,000000,11.78,12.54,11.61,12.3,2153378,0
+PENN.US,D,20140626,000000,12.3,12.49,11.975,11.99,1053112,0
+PENN.US,D,20140627,000000,11.95,12.185,11.74,11.89,10383233,0
+PENN.US,D,20140630,000000,11.91,12.16,11.74,12.14,925523,0
+PENN.US,D,20140701,000000,12.15,12.28,11.91,11.91,1259106,0
+PENN.US,D,20140702,000000,11.99,12.33,11.9,12.17,673600,0
+PENN.US,D,20140703,000000,12.2,12.64,12.13,12.44,385656,0
+PENN.US,D,20140707,000000,12.4,12.625,12.36,12.46,858700,0
+PENN.US,D,20140708,000000,12.23,12.45,11.81,12.06,1827833,0
+PENN.US,D,20140709,000000,12.09,12.245,11.95,12.14,865220,0
+PENN.US,D,20140710,000000,11.97,12.09,11.69,11.78,1098737,0
+PENN.US,D,20140711,000000,11.75,11.99,11.65,11.69,805855,0
+PENN.US,D,20140714,000000,11.81,11.83,11.53,11.55,562381,0
+PENN.US,D,20140715,000000,11.58,11.69,11.205,11.28,777665,0
+PENN.US,D,20140716,000000,11.35,11.4,11.26,11.29,751749,0
+PENN.US,D,20140717,000000,11.23,11.235,11.05,11.14,872373,0
+PENN.US,D,20140718,000000,11.13,11.4,11.1,11.32,500486,0
+PENN.US,D,20140721,000000,11.25,11.4,11.18,11.285,554411,0
+PENN.US,D,20140722,000000,11.36,11.79,11.29,11.6,1129840,0
+PENN.US,D,20140723,000000,11.6,11.91,11.278,11.35,1648137,0
+PENN.US,D,20140724,000000,11.47,12.03,10.6,10.94,2598663,0
+PENN.US,D,20140725,000000,10.89,11.115,10.715,10.94,1227687,0
+PENN.US,D,20140728,000000,10.93,11.09,10.29,10.47,1717122,0
+PENN.US,D,20140729,000000,10.53,10.61,10.36,10.43,1073459,0
+PENN.US,D,20140730,000000,10.63,10.77,10.5,10.68,1645875,0
+PENN.US,D,20140731,000000,10.56,10.64,10.43,10.48,1259263,0
+PENN.US,D,20140801,000000,10.47,10.58,10.17,10.18,1168744,0
+PENN.US,D,20140804,000000,10.19,10.55,10.07,10.5,2034144,0
+PENN.US,D,20140805,000000,10.42,10.62,10.35,10.41,1244723,0
+PENN.US,D,20140806,000000,10.36,10.86,10.17,10.76,2147283,0
+PENN.US,D,20140807,000000,10.81,11.06,10.73,10.78,1586046,0
+PENN.US,D,20140808,000000,10.76,10.885,10.66,10.69,718945,0
+PENN.US,D,20140811,000000,10.75,10.9,10.63,10.865,940372,0
+PENN.US,D,20140812,000000,10.83,11,10.69,10.9,1108648,0
+PENN.US,D,20140813,000000,10.9,10.99,10.58,10.84,893612,0
+PENN.US,D,20140814,000000,10.84,10.98,10.69,10.93,779199,0
+PENN.US,D,20140815,000000,11,11.01,10.715,10.83,527387,0
+PENN.US,D,20140818,000000,10.89,11.06,10.86,11.03,698010,0
+PENN.US,D,20140819,000000,11.03,11.08,10.855,10.98,754150,0
+PENN.US,D,20140820,000000,10.89,10.93,10.655,10.7,634704,0
+PENN.US,D,20140821,000000,10.67,10.82,10.51,10.79,563184,0
+PENN.US,D,20140822,000000,10.75,10.79,10.55,10.56,445863,0
+PENN.US,D,20140825,000000,10.63,10.78,10.56,10.77,476127,0
+PENN.US,D,20140826,000000,10.77,11.01,10.7,11,665046,0
+PENN.US,D,20140827,000000,10.99,11.25,10.96,11.23,1112994,0
+PENN.US,D,20140828,000000,11.18,11.32,11.04,11.26,826442,0
+PENN.US,D,20140829,000000,11.26,11.31,11.11,11.29,633585,0
+PENN.US,D,20140902,000000,11.3,11.44,11.18,11.43,840309,0
+PENN.US,D,20140903,000000,11.46,11.48,11.21,11.25,611370,0
+PENN.US,D,20140904,000000,11.29,11.59,11.25,11.45,996415,0
+PENN.US,D,20140905,000000,11.498,11.52,11.38,11.48,521235,0
+PENN.US,D,20140908,000000,11.48,12.22,11.35,12.08,2132222,0
+PENN.US,D,20140909,000000,12.03,12.16,11.74,11.77,710692,0
+PENN.US,D,20140910,000000,11.689,11.9,11.689,11.87,395346,0
+PENN.US,D,20140911,000000,11.79,11.87,11.58,11.63,646086,0
+PENN.US,D,20140912,000000,11.65,11.68,11.39,11.55,522006,0
+PENN.US,D,20140915,000000,11.53,11.53,11.32,11.44,382287,0
+PENN.US,D,20140916,000000,11.36,11.49,11.23,11.37,726622,0
+PENN.US,D,20140917,000000,11.33,11.53,11.29,11.49,648303,0
+PENN.US,D,20140918,000000,11.54,11.69,11.39,11.67,396719,0
+PENN.US,D,20140919,000000,11.73,11.86,11.51,11.745,1078271,0
+PENN.US,D,20140922,000000,11.67,11.72,11.34,11.46,448020,0
+PENN.US,D,20140923,000000,11.41,11.65,11.4,11.6,623326,0
+PENN.US,D,20140924,000000,11.63,11.84,11.59,11.81,467324,0
+PENN.US,D,20140925,000000,11.83,11.83,11.5,11.61,687374,0
+PENN.US,D,20140926,000000,11.62,11.87,11.62,11.83,581718,0
+PENN.US,D,20140929,000000,11.63,11.75,11.47,11.53,658996,0
+PENN.US,D,20140930,000000,11.46,11.61,11.21,11.21,883334,0
+PENN.US,D,20141001,000000,11.17,11.24,10.86,10.97,1017343,0
+PENN.US,D,20141002,000000,11,11.565,10.864,11.53,924421,0
+PENN.US,D,20141003,000000,11.63,12.2,11.36,11.99,2033531,0
+PENN.US,D,20141006,000000,11.96,12.14,11.67,11.67,609891,0
+PENN.US,D,20141007,000000,11.54,11.64,11.38,11.38,748322,0
+PENN.US,D,20141008,000000,11.36,11.51,11.25,11.32,738874,0
+PENN.US,D,20141009,000000,11.29,11.54,11,11.01,841698,0
+PENN.US,D,20141010,000000,10.96,11.2,10.74,10.75,823669,0
+PENN.US,D,20141013,000000,10.73,10.85,10.5,10.68,877126,0
+PENN.US,D,20141014,000000,10.78,11.04,10.63,11.03,769857,0
+PENN.US,D,20141015,000000,10.84,11.32,10.74,11.22,1014380,0
+PENN.US,D,20141016,000000,11.12,11.74,10.96,11.56,819657,0
+PENN.US,D,20141017,000000,11.54,11.87,11.48,11.57,869358,0
+PENN.US,D,20141020,000000,11.55,11.85,11.55,11.76,1001578,0
+PENN.US,D,20141021,000000,11.63,12.14,11.6,12.05,759158,0
+PENN.US,D,20141022,000000,12.15,12.26,11.845,11.9,914776,0
+PENN.US,D,20141023,000000,11.99,12.53,11.74,12.2,1063077,0
+PENN.US,D,20141024,000000,12.22,12.46,11.97,12.41,1024626,0
+PENN.US,D,20141027,000000,12.38,12.61,12.22,12.59,852836,0
+PENN.US,D,20141028,000000,12.61,13,12.29,12.92,1315368,0
+PENN.US,D,20141029,000000,12.97,13.06,12.726,12.97,759400,0
+PENN.US,D,20141030,000000,12.87,13.29,12.87,13.085,1020031,0
+PENN.US,D,20141031,000000,13.38,13.49,12.98,13.09,1521697,0
+PENN.US,D,20141103,000000,13.13,13.42,12.94,13.17,771487,0
+PENN.US,D,20141104,000000,13.39,13.55,13.23,13.36,1311350,0
+PENN.US,D,20141105,000000,13.52,13.52,12.89,13.36,1740083,0
+PENN.US,D,20141106,000000,13.42,13.47,13.17,13.45,1918216,0
+PENN.US,D,20141107,000000,13.45,13.64,13.25,13.55,1116771,0
+PENN.US,D,20141110,000000,13.56,13.58,12.94,13.15,1123532,0
+PENN.US,D,20141111,000000,13.38,14.11,13.06,14.09,1967959,0
+PENN.US,D,20141112,000000,14.01,14.435,13.93,14.31,1172497,0
+PENN.US,D,20141113,000000,14.35,14.68,14.282,14.67,1366995,0
+PENN.US,D,20141114,000000,14.66,14.75,14.1,14.3,1139773,0
+PENN.US,D,20141117,000000,14.24,14.33,13.825,13.88,735119,0
+PENN.US,D,20141118,000000,13.96,14.235,13.88,14.2,881849,0
+PENN.US,D,20141119,000000,14.1,14.1,13.5,13.6,912325,0
+PENN.US,D,20141120,000000,13.58,14.03,13.48,13.84,1161162,0
+PENN.US,D,20141121,000000,14.01,14.13,13.77,13.91,1223686,0
+PENN.US,D,20141124,000000,13.9,14.2,13.822,14.2,1295197,0
+PENN.US,D,20141125,000000,14.26,14.26,13.96,14.03,754177,0
+PENN.US,D,20141126,000000,14.07,14.07,13.77,13.82,775914,0
+PENN.US,D,20141128,000000,13.89,14.33,13.87,14.2,597089,0
+PENN.US,D,20141201,000000,14.13,14.13,13.46,13.51,856144,0
+PENN.US,D,20141202,000000,13.6,14.2,13.6,13.76,885529,0
+PENN.US,D,20141203,000000,13.74,13.79,13.495,13.57,986466,0
+PENN.US,D,20141204,000000,13.52,13.64,13.33,13.45,1087151,0
+PENN.US,D,20141205,000000,13.47,13.59,13.43,13.44,1208869,0
+PENN.US,D,20141208,000000,13.41,13.59,13.34,13.4,1487467,0
+PENN.US,D,20141209,000000,13.2,13.45,13.15,13.24,1384398,0
+PENN.US,D,20141210,000000,13.2,13.25,12.88,12.95,1082792,0
+PENN.US,D,20141211,000000,13.05,13.25,12.84,12.89,726715,0
+PENN.US,D,20141212,000000,12.78,13.58,12.71,13.29,1724753,0
+PENN.US,D,20141215,000000,13.31,13.56,12.88,13.115,1158767,0
+PENN.US,D,20141216,000000,13.05,13.17,12.75,12.77,1038789,0
+PENN.US,D,20141217,000000,12.77,13.23,12.52,12.76,1735854,0
+PENN.US,D,20141218,000000,12.94,13.27,12.74,13.09,1475305,0
+PENN.US,D,20141219,000000,13.11,13.26,12.82,13.13,2246745,0
+PENN.US,D,20141222,000000,13.14,13.44,13.14,13.4,611276,0
+PENN.US,D,20141223,000000,13.45,13.725,13.3,13.71,837638,0
+PENN.US,D,20141224,000000,13.74,13.75,13.6,13.645,369539,0
+PENN.US,D,20141226,000000,13.73,13.73,13.55,13.63,395022,0
+PENN.US,D,20141229,000000,13.66,13.67,13.51,13.6,419488,0
+PENN.US,D,20141230,000000,13.6,13.69,13.435,13.64,755957,0
+PENN.US,D,20141231,000000,13.69,13.94,13.62,13.73,946587,0
+PENN.US,D,20150102,000000,13.73,13.96,13.39,13.48,773668,0
+PENN.US,D,20150105,000000,13.4,13.57,13.07,13.19,2103866,0
+PENN.US,D,20150106,000000,13.24,13.45,12.88,13.21,1485467,0
+PENN.US,D,20150107,000000,13.35,14.29,13.25,14.23,2430230,0
+PENN.US,D,20150108,000000,14.44,15.07,14.41,14.52,2277884,0
+PENN.US,D,20150109,000000,14.5,14.875,14.28,14.48,1449621,0
+PENN.US,D,20150112,000000,14.51,14.82,14.27,14.55,778503,0
+PENN.US,D,20150113,000000,14.87,15.14,14.52,14.67,1116297,0
+PENN.US,D,20150114,000000,14.54,15.43,14.35,15.42,1201444,0
+PENN.US,D,20150115,000000,15.44,15.46,15.08,15.19,1729442,0
+PENN.US,D,20150116,000000,15.14,15.49,15.03,15.1,1780041,0
+PENN.US,D,20150120,000000,15.21,15.38,15.02,15.11,2231515,0
+PENN.US,D,20150121,000000,15.066,15.65,15.052,15.595,2302240,0
+PENN.US,D,20150122,000000,15.66,15.73,15.21,15.45,2146490,0
+PENN.US,D,20150123,000000,15.402,15.61,15.23,15.32,1093640,0
+PENN.US,D,20150126,000000,15.5,15.62,15.33,15.62,1798371,0
+PENN.US,D,20150127,000000,15.4,15.605,15.28,15.31,1072871,0
+PENN.US,D,20150128,000000,15.304,15.46,15.15,15.26,2038424,0
+PENN.US,D,20150129,000000,15.72,16.245,15.12,15.61,4237722,0
+PENN.US,D,20150130,000000,15.56,15.86,14.91,14.97,2037494,0
+PENN.US,D,20150202,000000,13.34,15.31,13.34,15.28,1116115,0
+PENN.US,D,20150203,000000,15.57,15.825,15.07,15.7,1423221,0
+PENN.US,D,20150204,000000,15.66,15.845,15.49,15.7,1412129,0
+PENN.US,D,20150205,000000,15.78,16.1,15.68,15.98,761472,0
+PENN.US,D,20150206,000000,16.04,16.13,15.71,15.765,980299,0
+PENN.US,D,20150209,000000,15.61,16.23,15.55,16.2,1897366,0
+PENN.US,D,20150210,000000,16.36,16.58,16.245,16.5,1158492,0
+PENN.US,D,20150211,000000,16.53,16.73,16.4,16.69,2490859,0
+PENN.US,D,20150212,000000,16.74,17.06,16.61,16.83,1993066,0
+PENN.US,D,20150213,000000,16.8,16.95,16.6,16.62,1123687,0
+PENN.US,D,20150217,000000,16.53,16.815,16.53,16.61,844395,0
+PENN.US,D,20150218,000000,16.51,16.869,16.51,16.775,1354858,0
+PENN.US,D,20150219,000000,16.8,16.86,16.66,16.69,2540024,0
+PENN.US,D,20150220,000000,16.65,16.7,16.365,16.39,1188101,0
+PENN.US,D,20150223,000000,16.91,16.92,16.36,16.57,1690659,0
+PENN.US,D,20150224,000000,16.45,16.54,16.12,16.27,1483574,0
+PENN.US,D,20150225,000000,16.25,16.6,16.16,16.45,1104052,0
+PENN.US,D,20150226,000000,16.534,16.675,16.16,16.3,1413528,0
+PENN.US,D,20150227,000000,16.396,16.396,16.065,16.29,1208791,0
+PENN.US,D,20150302,000000,16.25,17,16.25,16.84,1344900,0
+PENN.US,D,20150303,000000,16.71,16.9,16.37,16.5,1319200,0
+PENN.US,D,20150304,000000,16.41,16.43,16.04,16.13,946300,0
+PENN.US,D,20150305,000000,16.38,16.38,16.04,16.29,672900,0
+PENN.US,D,20150306,000000,16.17,16.18,15.81,15.93,860200,0
+PENN.US,D,20150309,000000,16.03,16.36,15.99,16.23,1889500,0
+PENN.US,D,20150310,000000,15.97,16.35,15.97,16.26,1201200,0
+PENN.US,D,20150311,000000,16.27,16.35,15.64,15.76,791500,0
+PENN.US,D,20150312,000000,15.82,16.28,15.76,16.2,813400,0
+PENN.US,D,20150313,000000,16.2,16.55,16.13,16.31,1051700,0
+PENN.US,D,20150316,000000,16.42,16.58,16.16,16.36,814300,0
+PENN.US,D,20150317,000000,16.39,16.58,16.16,16.38,961700,0
+PENN.US,D,20150318,000000,16.3,16.56,16.25,16.29,1999800,0
+PENN.US,D,20150319,000000,16.19,16.41,15.85,16.04,1229400,0
+PENN.US,D,20150320,000000,16.15,16.2,15.51,15.51,2125700,0
+PENN.US,D,20150323,000000,15.47,16.05,15.47,15.73,1497200,0
+PENN.US,D,20150324,000000,15.74,16.25,15.73,16.11,1131600,0
+PENN.US,D,20150325,000000,16.16,16.28,15.6,15.62,1220700,0
+PENN.US,D,20150326,000000,15.51,15.65,15.44,15.5,754400,0
+PENN.US,D,20150327,000000,15.52,15.59,15.21,15.53,1259300,0
+PENN.US,D,20150330,000000,15.73,15.73,15.24,15.32,1073800,0
+PENN.US,D,20150331,000000,15.27,15.855,15.1,15.66,1652448,0
+PENN.US,D,20150401,000000,15.5,15.69,15.24,15.56,1397100,0
+PENN.US,D,20150402,000000,15.58,15.85,15.4,15.67,719800,0
+PENN.US,D,20150406,000000,15.48,15.84,15.43,15.45,740700,0
+PENN.US,D,20150407,000000,15.48,15.55,14.91,14.92,1635500,0
+PENN.US,D,20150408,000000,14.89,15.65,14.86,15.59,1199900,0
+PENN.US,D,20150409,000000,15.63,15.66,15.09,15.17,728582,0
+PENN.US,D,20150410,000000,15.22,15.4,14.99,15.35,1445300,0
+PENN.US,D,20150413,000000,15.31,15.38,15.13,15.26,588700,0
+PENN.US,D,20150414,000000,15.21,15.27,14.78,14.82,784200,0
+PENN.US,D,20150415,000000,14.96,15.35,14.79,15.3,1253605,0
+PENN.US,D,20150416,000000,15.32,15.71,15.2,15.7,1236698,0
+PENN.US,D,20150417,000000,16.07,16.19,15.78,16,2483800,0
+PENN.US,D,20150420,000000,16.09,16.12,15.84,16,1229550,0
+PENN.US,D,20150421,000000,15.99,16.07,15.82,16.04,1063519,0
+PENN.US,D,20150422,000000,16.04,16.45,15.96,16.44,1802570,0
+PENN.US,D,20150423,000000,16.7,16.92,15.45,16.68,1739600,0
+PENN.US,D,20150424,000000,16.64,17.1,16.47,16.95,1213072,0
+PENN.US,D,20150427,000000,17,17.22,16.56,16.75,1141400,0
+PENN.US,D,20150428,000000,16.71,16.9,16.53,16.77,802328,0
+PENN.US,D,20150429,000000,16.57,16.89,15.96,16.11,1667200,0
+PENN.US,D,20150430,000000,16.14,16.14,15.65,16.08,1052200,0
+PENN.US,D,20150501,000000,16.02,16.33,15.9,16.15,563300,0
+PENN.US,D,20150504,000000,16.03,16.5,15.76,16.31,723200,0
+PENN.US,D,20150505,000000,16.33,16.34,15.88,15.95,684900,0
+PENN.US,D,20150506,000000,16.05,16.07,15.75,15.89,434733,0
+PENN.US,D,20150507,000000,15.91,16.11,15.78,15.99,627736,0
+PENN.US,D,20150508,000000,16.15,16.22,15.5,15.88,814300,0
+PENN.US,D,20150511,000000,15.76,16.04,15.76,15.9,508700,0
+PENN.US,D,20150512,000000,16,16.6,15.81,16.39,1223083,0
+PENN.US,D,20150513,000000,16.37,16.6,16.14,16.28,613800,0
+PENN.US,D,20150514,000000,16.33,16.63,16.23,16.51,534700,0
+PENN.US,D,20150515,000000,16.55,16.83,16.46,16.59,625476,0
+PENN.US,D,20150518,000000,17.03,17.116,16.56,16.765,927811,0
+PENN.US,D,20150519,000000,16.72,16.92,16.63,16.77,722467,0
+PENN.US,D,20150520,000000,16.83,17.09,16.62,16.87,842000,0
+PENN.US,D,20150521,000000,16.81,17.11,16.71,17.02,738400,0
+PENN.US,D,20150522,000000,16.97,17.17,16.73,16.79,635100,0
+PENN.US,D,20150526,000000,16.71,16.76,16.41,16.5,837186,0
+PENN.US,D,20150527,000000,16.5,16.81,16.4,16.78,650200,0
+PENN.US,D,20150528,000000,16.75,16.86,16.64,16.76,425239,0
+PENN.US,D,20150529,000000,16.73,16.89,16.46,16.63,511000,0
+PENN.US,D,20150601,000000,16.61,16.7,16.34,16.59,804152,0
+PENN.US,D,20150602,000000,16.46,16.75,16.45,16.59,1100667,0
+PENN.US,D,20150603,000000,16.51,16.85,16.35,16.55,763900,0
+PENN.US,D,20150604,000000,16.55,16.77,16.49,16.5,547700,0
+PENN.US,D,20150605,000000,16.48,16.87,16.33,16.84,580200,0
+PENN.US,D,20150608,000000,16.75,16.87,16.55,16.63,592600,0
+PENN.US,D,20150609,000000,16.59,16.85,16.55,16.78,680428,0
+PENN.US,D,20150610,000000,16.83,17.77,16.72,17.61,1764119,0
+PENN.US,D,20150611,000000,17.63,17.95,17.37,17.73,1065976,0
+PENN.US,D,20150612,000000,17.68,17.78,17.51,17.54,709600,0
+PENN.US,D,20150615,000000,17.46,17.92,17.38,17.77,905000,0
+PENN.US,D,20150616,000000,17.75,18.02,17.63,17.86,813600,0
+PENN.US,D,20150617,000000,17.88,18.07,17.83,18.04,995300,0
+PENN.US,D,20150618,000000,18.04,18.34,18.02,18.16,742400,0
+PENN.US,D,20150619,000000,18.11,18.33,17.86,18.08,1635100,0
+PENN.US,D,20150622,000000,18.13,18.33,17.88,18.1,767700,0
+PENN.US,D,20150623,000000,18.11,18.16,17.82,18.11,726055,0
+PENN.US,D,20150624,000000,18.11,18.11,17.89,18.02,886900,0
+PENN.US,D,20150625,000000,18.03,18.23,18.02,18.21,907100,0
+PENN.US,D,20150626,000000,18.26,18.66,18.11,18.66,1808200,0
+PENN.US,D,20150629,000000,18.53,18.8,18.09,18.2,2093700,0
+PENN.US,D,20150630,000000,18.37,18.595,17.98,18.35,1296580,0
+PENN.US,D,20150701,000000,18.55,18.55,18.29,18.49,819000,0
+PENN.US,D,20150702,000000,18.52,18.85,18.17,18.35,1261200,0
+PENN.US,D,20150706,000000,18.26,18.58,18.13,18.34,1236300,0
+PENN.US,D,20150707,000000,18.34,18.62,18.02,18.61,1053200,0
+PENN.US,D,20150708,000000,18.43,18.69,18.07,18.22,836200,0
+PENN.US,D,20150709,000000,18.42,18.73,18.22,18.31,652000,0
+PENN.US,D,20150710,000000,18.53,18.74,18.4,18.72,435400,0
+PENN.US,D,20150713,000000,18.93,19.01,18.82,18.9,666500,0
+PENN.US,D,20150714,000000,19.09,19.69,18.84,19.5,2253439,0
+PENN.US,D,20150715,000000,19.43,19.55,19.1,19.12,527234,0
+PENN.US,D,20150716,000000,19.26,19.35,19.04,19.16,799700,0
+PENN.US,D,20150717,000000,19.11,19.25,18.85,19.1,485800,0
+PENN.US,D,20150720,000000,19.32,19.32,18.97,18.99,340400,0
+PENN.US,D,20150721,000000,19.19,19.33,19.03,19.2,511400,0
+PENN.US,D,20150722,000000,19.14,19.46,19.11,19.24,723500,0
+PENN.US,D,20150723,000000,20.04,20.23,18.88,19.04,1653400,0
+PENN.US,D,20150724,000000,19.52,19.53,18.64,18.87,1284000,0
+PENN.US,D,20150727,000000,18.65,19.07,18.52,18.66,1150100,0
+PENN.US,D,20150728,000000,18.76,19.11,18.55,18.68,895300,0
+PENN.US,D,20150729,000000,18.71,18.86,18.33,18.58,829300,0
+PENN.US,D,20150730,000000,18.57,19.12,18.34,18.88,845500,0
+PENN.US,D,20150731,000000,18.97,19.4,18.91,19.08,890900,0
+PENN.US,D,20150803,000000,19.16,19.42,19.07,19.34,619038,0
+PENN.US,D,20150804,000000,19.32,19.59,19.21,19.28,537400,0
+PENN.US,D,20150805,000000,19.36,19.57,19.06,19.19,704700,0
+PENN.US,D,20150806,000000,19.17,19.34,18.73,19.02,607667,0
+PENN.US,D,20150807,000000,18.91,19.05,18.74,18.99,427900,0
+PENN.US,D,20150810,000000,19.15,19.27,18.79,18.86,732200,0
+PENN.US,D,20150811,000000,18.8,19.056,18.47,18.8,554388,0
+PENN.US,D,20150812,000000,18.54,18.74,18.2,18.64,852200,0
+PENN.US,D,20150813,000000,18.73,19.13,18.54,18.74,641500,0
+PENN.US,D,20150814,000000,18.69,18.78,18.4,18.61,616200,0
+PENN.US,D,20150817,000000,18.61,18.83,18.5,18.7,1292100,0
+PENN.US,D,20150818,000000,18.61,18.78,18.49,18.68,887600,0
+PENN.US,D,20150819,000000,18.56,18.56,18.24,18.35,701000,0
+PENN.US,D,20150820,000000,18.23,18.43,17.56,17.81,1538400,0
+PENN.US,D,20150821,000000,17.45,17.87,17.08,17.69,1515500,0
+PENN.US,D,20150824,000000,16.71,17.61,16.053,17.2,2267482,0
+PENN.US,D,20150825,000000,17.58,17.91,17.27,17.33,1354100,0
+PENN.US,D,20150826,000000,17.71,17.76,17.28,17.68,976400,0
+PENN.US,D,20150827,000000,17.83,18.32,17.71,18.08,980000,0
+PENN.US,D,20150828,000000,18.08,18.59,18.01,18.43,1074700,0
+PENN.US,D,20150831,000000,18.26,18.43,17.98,18.16,891800,0
+PENN.US,D,20150901,000000,17.78,18.23,17.6,17.69,834400,0
+PENN.US,D,20150902,000000,17.85,18.1,17.65,18.06,756300,0
+PENN.US,D,20150903,000000,18.06,18.56,18.06,18.26,696000,0
+PENN.US,D,20150904,000000,18.01,18.37,17.94,18.18,456700,0
+PENN.US,D,20150908,000000,18.36,18.4,18.11,18.28,725500,0
+PENN.US,D,20150909,000000,18.47,18.47,17.61,17.62,1046500,0
+PENN.US,D,20150910,000000,17.53,17.91,17.25,17.62,1268364,0
+PENN.US,D,20150911,000000,17.47,17.9,17.47,17.82,540100,0
+PENN.US,D,20150914,000000,17.84,17.89,17.67,17.75,440400,0
+PENN.US,D,20150915,000000,17.82,18.06,17.63,17.85,797800,0
+PENN.US,D,20150916,000000,17.84,18.08,17.72,18.01,815200,0
+PENN.US,D,20150917,000000,18.02,18.25,17.81,18.13,1130620,0
+PENN.US,D,20150918,000000,17.88,18.04,17.53,17.58,863400,0
+PENN.US,D,20150921,000000,17.75,17.96,17.49,17.76,614700,0
+PENN.US,D,20150922,000000,17.54,17.78,17.25,17.32,1230200,0
+PENN.US,D,20150923,000000,17.39,17.47,17.08,17.14,552876,0
+PENN.US,D,20150924,000000,17.06,17.27,16.84,17.11,517029,0
+PENN.US,D,20150925,000000,17.3,17.85,16.89,16.95,823000,0
+PENN.US,D,20150928,000000,16.9,17.09,16.29,16.31,812108,0
+PENN.US,D,20150929,000000,16.35,16.41,15.9,16.04,840800,0
+PENN.US,D,20150930,000000,16.31,16.87,16.01,16.78,1214200,0
+PENN.US,D,20151001,000000,16.87,17.3,16.69,17.29,1032800,0
+PENN.US,D,20151002,000000,17.23,17.51,16.85,17.49,599400,0
+PENN.US,D,20151005,000000,17.69,18.17,17.51,18.11,1011684,0
+PENN.US,D,20151006,000000,18.13,18.13,17.77,17.85,616400,0
+PENN.US,D,20151007,000000,17.98,18.63,17.85,18.57,1304400,0
+PENN.US,D,20151008,000000,18.6,18.92,18.38,18.74,1649000,0
+PENN.US,D,20151009,000000,18.78,18.84,18.46,18.8,899400,0
+PENN.US,D,20151012,000000,18.75,18.96,18.65,18.75,458547,0
+PENN.US,D,20151013,000000,18.66,18.91,18.59,18.75,744200,0
+PENN.US,D,20151014,000000,18.84,19.05,18.55,18.56,827300,0
+PENN.US,D,20151015,000000,18.71,18.88,18.32,18.44,1382100,0
+PENN.US,D,20151016,000000,18.55,18.68,17.71,17.99,2376300,0
+PENN.US,D,20151019,000000,17.86,18.01,17.72,17.84,1075853,0
+PENN.US,D,20151020,000000,17.9,17.99,17.44,17.71,778248,0
+PENN.US,D,20151021,000000,17.65,17.92,16.64,16.87,2964600,0
+PENN.US,D,20151022,000000,17.73,18.05,16.43,16.77,2236400,0
+PENN.US,D,20151023,000000,17.02,17.62,16.59,17.53,1413000,0
+PENN.US,D,20151026,000000,17.44,17.92,17.32,17.86,990500,0
+PENN.US,D,20151027,000000,17.7,17.99,17.5,17.58,764700,0
+PENN.US,D,20151028,000000,17.58,18.06,17.5,18,963200,0
+PENN.US,D,20151029,000000,18,18.23,17.73,17.81,1108200,0
+PENN.US,D,20151030,000000,17.78,17.94,17.53,17.86,833700,0
+PENN.US,D,20151102,000000,17.96,18.06,17.85,18,581709,0
+PENN.US,D,20151103,000000,17.95,18.09,17.89,17.99,941600,0
+PENN.US,D,20151104,000000,17.99,18,17.68,17.73,626827,0
+PENN.US,D,20151105,000000,17.76,17.97,17.61,17.82,597200,0
+PENN.US,D,20151106,000000,17.81,18,17.44,17.77,1142800,0
+PENN.US,D,20151109,000000,17.7,17.73,16.74,17.3,1649400,0
+PENN.US,D,20151110,000000,17.22,17.44,17.09,17.44,666900,0
+PENN.US,D,20151111,000000,17.52,17.52,17.16,17.31,420400,0
+PENN.US,D,20151112,000000,17.2,17.38,17.14,17.22,783200,0
+PENN.US,D,20151113,000000,17.14,17.18,16.78,17.05,1035700,0
+PENN.US,D,20151116,000000,17,17,15.87,16.11,2613600,0
+PENN.US,D,20151117,000000,16.2,16.2,15.45,15.47,1743500,0
+PENN.US,D,20151118,000000,15.55,16.07,15.47,15.88,2129000,0
+PENN.US,D,20151119,000000,15.83,16,15.7,15.86,694900,0
+PENN.US,D,20151120,000000,16.1,16.6,16.07,16.08,1106800,0
+PENN.US,D,20151123,000000,16.02,16.23,15.78,15.94,755700,0
+PENN.US,D,20151124,000000,15.83,16.11,15.73,16.05,513000,0
+PENN.US,D,20151125,000000,16.13,16.24,15.93,16.14,395800,0
+PENN.US,D,20151127,000000,16.09,16.24,15.87,16.02,350500,0
+PENN.US,D,20151130,000000,16.08,16.15,15.83,15.95,662600,0
+PENN.US,D,20151201,000000,16.04,16.09,15.75,15.95,372916,0
+PENN.US,D,20151202,000000,15.99,16.19,15.81,15.9,1091088,0
+PENN.US,D,20151203,000000,15.97,16.12,15.306,15.83,1147696,0
+PENN.US,D,20151204,000000,15.82,16.02,15.74,15.94,531500,0
+PENN.US,D,20151207,000000,15.88,16,15.5,15.72,494400,0
+PENN.US,D,20151208,000000,15.53,15.7,15.37,15.6,664664,0
+PENN.US,D,20151209,000000,15.61,15.98,15.55,15.7,651300,0
+PENN.US,D,20151210,000000,15.63,15.89,15.61,15.82,672500,0
+PENN.US,D,20151211,000000,15.33,15.92,15.22,15.62,923100,0
+PENN.US,D,20151214,000000,15.65,15.79,14.82,14.83,1300130,0
+PENN.US,D,20151215,000000,14.81,15.27,14.81,15.11,819100,0
+PENN.US,D,20151216,000000,15.25,15.77,15.11,15.61,1949600,0
+PENN.US,D,20151217,000000,15.63,15.76,15.4,15.44,615600,0
+PENN.US,D,20151218,000000,15.4,15.68,15.08,15.26,1133000,0
+PENN.US,D,20151221,000000,15.33,15.57,15.32,15.55,633500,0
+PENN.US,D,20151222,000000,15.56,15.8,15.43,15.8,423561,0
+PENN.US,D,20151223,000000,15.74,16.18,15.74,16.05,645500,0
+PENN.US,D,20151224,000000,15.99,16.23,15.99,16.2,222584,0
+PENN.US,D,20151228,000000,16.1,16.19,15.73,16.01,331642,0
+PENN.US,D,20151229,000000,16.07,16.53,15.97,16.52,968931,0
+PENN.US,D,20151230,000000,16.75,16.75,16.07,16.23,583548,0
+PENN.US,D,20151231,000000,16.13,16.26,15.915,16.02,414601,0
+PENN.US,D,20160104,000000,15.66,15.83,15.39,15.8,949142,0
+PENN.US,D,20160105,000000,15.8,16.01,15.56,15.915,578772,0
+PENN.US,D,20160106,000000,15.73,15.95,15.41,15.63,1198393,0
+PENN.US,D,20160107,000000,15.37,15.68,14.98,14.98,1296487,0
+PENN.US,D,20160108,000000,15.06,15.68,15.06,15.17,1018870,0
+PENN.US,D,20160111,000000,15.22,15.73,15.16,15.49,606766,0
+PENN.US,D,20160112,000000,15.18,15.2,14.03,14.415,2988773,0
+PENN.US,D,20160113,000000,14.42,14.76,13.95,14.28,2210848,0
+PENN.US,D,20160114,000000,14.31,14.53,14.01,14.41,1035546,0
+PENN.US,D,20160115,000000,14.02,14.345,13.82,14.13,1064314,0
+PENN.US,D,20160119,000000,14.53,14.58,13.98,14.16,1285400,0
+PENN.US,D,20160120,000000,14.01,14.19,13.01,13.73,1246989,0
+PENN.US,D,20160121,000000,13.72,14.05,13.27,13.6,1529899,0
+PENN.US,D,20160122,000000,13.83,14.06,13.74,14.05,998525,0
+PENN.US,D,20160125,000000,14.02,14.06,13.675,13.78,443501,0
+PENN.US,D,20160126,000000,13.87,14.15,13.7,14.09,559607,0
+PENN.US,D,20160127,000000,14.07,14.16,13.72,13.9,678063,0
+PENN.US,D,20160128,000000,14.04,14.56,13.72,13.85,514025,0
+PENN.US,D,20160129,000000,13.87,14.2,13.87,14.13,1096168,0
+PENN.US,D,20160201,000000,13.99,14.25,13.7,14.07,769439,0
+PENN.US,D,20160202,000000,13.92,14.18,13.14,13.44,1011720,0
+PENN.US,D,20160203,000000,13.66,14.02,13,13.49,2538096,0
+PENN.US,D,20160204,000000,14.27,14.37,13.62,13.8,2222833,0
+PENN.US,D,20160205,000000,13.89,14.1344,13.395,13.43,1189097,0
+PENN.US,D,20160208,000000,13.21,13.45,12.6,12.86,863276,0
+PENN.US,D,20160209,000000,12.67,13.12,12.58,12.81,527900,0
+PENN.US,D,20160210,000000,12.9,13.28,12.83,13.04,588415,0
+PENN.US,D,20160211,000000,12.7,13.195,12.51,13.07,873118,0
+PENN.US,D,20160212,000000,13.26,13.57,13.24,13.46,590534,0
+PENN.US,D,20160216,000000,13.65,14.055,13.43,13.9,729472,0
+PENN.US,D,20160217,000000,14.02,14.4299,13.815,13.93,723402,0
+PENN.US,D,20160218,000000,13.89,14.13,13.58,13.94,497490,0
+PENN.US,D,20160219,000000,13.87,13.94,13.5,13.58,593262,0
+PENN.US,D,20160222,000000,13.74,14,13.6,13.65,630140,0
+PENN.US,D,20160223,000000,13.63,13.84,13.34,13.4,745749,0
+PENN.US,D,20160224,000000,13.26,13.41,13.045,13.39,684386,0
+PENN.US,D,20160225,000000,13.39,13.62,13.145,13.52,600159,0
+PENN.US,D,20160226,000000,13.58,13.95,13.41,13.94,475491,0
+PENN.US,D,20160229,000000,13.91,14,13.8,13.84,417824,0
+PENN.US,D,20160301,000000,14.03,14.125,13.7094,14.06,787009,0
+PENN.US,D,20160302,000000,14.03,14.06,13.75,14.02,470830,0
+PENN.US,D,20160303,000000,13.98,14.39,13.89,14.34,438618,0
+PENN.US,D,20160304,000000,14.31,14.63,14.27,14.595,757017,0
+PENN.US,D,20160307,000000,14.55,14.965,14.42,14.79,697230,0
+PENN.US,D,20160308,000000,14.74,14.95,14.4601,14.91,860923,0
+PENN.US,D,20160309,000000,14.99,15.22,14.555,15.1,877383,0
+PENN.US,D,20160310,000000,15.22,15.44,14.48,14.53,697548,0
+PENN.US,D,20160311,000000,14.6,14.79,14.48,14.58,710654,0
+PENN.US,D,20160314,000000,14.58,14.65,14.46,14.47,697628,0
+PENN.US,D,20160315,000000,14.43,14.57,14.11,14.18,486533,0
+PENN.US,D,20160316,000000,14.09,14.69,14.09,14.52,1601615,0
+PENN.US,D,20160317,000000,14.52,15.05,14.42,14.84,1071266,0
+PENN.US,D,20160318,000000,14.92,15.48,14.92,15.24,904948,0
+PENN.US,D,20160321,000000,15.18,15.21,14.65,14.81,683212,0
+PENN.US,D,20160322,000000,14.78,15.06,14.68,14.9,832995,0
+PENN.US,D,20160323,000000,14.86,14.88,14.53,14.74,630694,0
+PENN.US,D,20160324,000000,14.69,15.17,14.6,15.1,709065,0
+PENN.US,D,20160328,000000,15.11,15.21,15.035,15.17,374680,0
+PENN.US,D,20160329,000000,15.15,16.33,15.01,16.25,1543855,0
+PENN.US,D,20160330,000000,16.34,16.49,16.23,16.46,720549,0
+PENN.US,D,20160331,000000,16.48,16.72,16.455,16.69,597221,0
+PENN.US,D,20160401,000000,16.59,16.99,16.43,16.94,611086,0
+PENN.US,D,20160404,000000,17,17.0828,16.76,16.91,886114,0
+PENN.US,D,20160405,000000,16.8,16.82,16.485,16.64,865487,0
+PENN.US,D,20160406,000000,16.62,16.75,16.39,16.71,723728,0
+PENN.US,D,20160407,000000,16.57,16.81,16.39,16.51,743208,0
+PENN.US,D,20160408,000000,16.63,17.03,16.58,16.93,638422,0
+PENN.US,D,20160411,000000,16.97,17.1318,16.64,16.86,546204,0
+PENN.US,D,20160412,000000,16.82,17.06,16.702,17.03,517976,0
+PENN.US,D,20160413,000000,17.1,17.12,16.93,17.11,590629,0
+PENN.US,D,20160414,000000,17.14,17.19,16.94,17.05,410652,0
+PENN.US,D,20160415,000000,17,17.32,16.89,17.23,552256,0
+PENN.US,D,20160418,000000,17.2,17.25,17.03,17.21,410441,0
+PENN.US,D,20160419,000000,17.27,17.38,17.15,17.32,497127,0
+PENN.US,D,20160420,000000,17.32,17.4,17.04,17.29,463846,0
+PENN.US,D,20160421,000000,17.13,17.31,16.925,17.025,693474,0
+PENN.US,D,20160422,000000,17.06,17.08,16.78,16.96,441748,0
+PENN.US,D,20160425,000000,16.96,17.02,16.82,16.9,704087,0
+PENN.US,D,20160426,000000,16.89,17.09,16.71,17.09,534639,0
+PENN.US,D,20160427,000000,16.99,17.08,16.43,16.51,1288593,0
+PENN.US,D,20160428,000000,16.6,17.23,15.932,16.31,1661428,0
+PENN.US,D,20160429,000000,16.33,16.52,15.88,16.13,981588,0
+PENN.US,D,20160502,000000,16.15,16.47,16.14,16.45,722155,0
+PENN.US,D,20160503,000000,16.3,16.408,16.01,16.18,815474,0
+PENN.US,D,20160504,000000,16.03,16.19,15.8814,15.93,723274,0
+PENN.US,D,20160505,000000,16,16.175,15.91,15.96,683923,0
+PENN.US,D,20160506,000000,15.9,16.25,15.75,15.84,651865,0
+PENN.US,D,20160509,000000,15.88,16.26,15.83,16.1,532950,0
+PENN.US,D,20160510,000000,16.08,16.65,16.03,16.49,716056,0
+PENN.US,D,20160511,000000,16.38,16.51,15.7311,15.91,1241555,0
+PENN.US,D,20160512,000000,15.99,16.06,15.59,15.735,534000,0
+PENN.US,D,20160513,000000,15.68,15.77,15.48,15.53,363649,0
+PENN.US,D,20160516,000000,15.58,15.64,15.39,15.39,436249,0
+PENN.US,D,20160517,000000,15.37,15.38,15.01,15.05,949692,0
+PENN.US,D,20160518,000000,14.98,15.1,14.71,14.9,758608,0
+PENN.US,D,20160519,000000,14.82,14.88,14.35,14.55,1116552,0
+PENN.US,D,20160520,000000,14.66,14.842,14.375,14.55,696250,0
+PENN.US,D,20160523,000000,14.52,14.66,14.4553,14.54,704502,0
+PENN.US,D,20160524,000000,14.61,14.91,14.56,14.86,1102575,0
+PENN.US,D,20160525,000000,14.89,15.01,14.75,14.96,657657,0
+PENN.US,D,20160526,000000,14.95,15.025,14.63,14.82,397025,0
+PENN.US,D,20160527,000000,14.89,15.25,14.67,15.14,1208579,0
+PENN.US,D,20160531,000000,15.15,15.79,15.125,15.67,1393415,0
+PENN.US,D,20160601,000000,15.63,15.93,15.63,15.75,1502585,0
+PENN.US,D,20160602,000000,16.03,16.05,15.69,15.75,1112409,0
+PENN.US,D,20160603,000000,15.72,15.825,15.33,15.45,417237,0
+PENN.US,D,20160606,000000,15.44,15.945,15.26,15.48,1165795,0
+PENN.US,D,20160607,000000,15.46,15.48,15.02,15.05,1301532,0
+PENN.US,D,20160608,000000,15.07,15.355,14.88,15.24,1287401,0
+PENN.US,D,20160609,000000,15.18,15.26,15.005,15.19,915062,0
+PENN.US,D,20160610,000000,15.02,15.185,14.74,14.74,501259,0
+PENN.US,D,20160613,000000,14.67,14.89,14.25,14.26,647743,0
+PENN.US,D,20160614,000000,14.26,14.71,14.245,14.64,1160327,0
+PENN.US,D,20160615,000000,14.66,15.009,14.64,14.85,646911,0
+PENN.US,D,20160616,000000,14.73,14.87,14.455,14.59,588815,0
+PENN.US,D,20160617,000000,14.56,14.82,14.56,14.59,813123,0
+PENN.US,D,20160620,000000,14.78,14.88,14.67,14.68,402984,0
+PENN.US,D,20160621,000000,14.73,14.88,14.29,14.82,669879,0
+PENN.US,D,20160622,000000,14.85,14.98,14.42,14.43,782158,0
+PENN.US,D,20160623,000000,14.61,14.86,14.21,14.24,2321756,0
+PENN.US,D,20160624,000000,13.76,14.065,13.71,13.95,2039953,0
+PENN.US,D,20160627,000000,13.84,13.92,13.62,13.69,1155302,0
+PENN.US,D,20160628,000000,13.79,14.08,13.45,13.59,1176794,0
+PENN.US,D,20160629,000000,13.71,13.82,13.61,13.74,2087455,0
+PENN.US,D,20160630,000000,14.02,14.08,13.79,13.95,1460968,0
+PENN.US,D,20160701,000000,14.01,14.115,13.81,14,1712796,0
+PENN.US,D,20160705,000000,13.99,13.99,13.76,13.79,969787,0
+PENN.US,D,20160706,000000,13.69,13.9,13.54,13.83,484911,0
+PENN.US,D,20160707,000000,13.82,13.9,13.56,13.72,1482335,0
+PENN.US,D,20160708,000000,13.82,13.9,13.76,13.77,937157,0
+PENN.US,D,20160711,000000,13.83,13.85,13.7311,13.8,686264,0
+PENN.US,D,20160712,000000,13.89,13.995,13.82,13.95,941080,0
+PENN.US,D,20160713,000000,13.9,14.02,13.8,13.94,668567,0
+PENN.US,D,20160714,000000,14.07,14.18,13.9601,14.09,1120581,0
+PENN.US,D,20160715,000000,14.17,14.17,13.94,14.09,861925,0
+PENN.US,D,20160718,000000,14.05,14.15,13.7,13.8,897960,0
+PENN.US,D,20160719,000000,13.72,13.82,13.46,13.49,725459,0
+PENN.US,D,20160720,000000,13.58,13.58,13.29,13.41,1394043,0
+PENN.US,D,20160721,000000,13.43,13.56,13.34,13.38,1097225,0
+PENN.US,D,20160722,000000,13.34,13.93,13.25,13.92,1380260,0
+PENN.US,D,20160725,000000,13.92,14.5,13.89,14.33,2023390,0
+PENN.US,D,20160726,000000,14.39,14.5,14.22,14.39,986370,0
+PENN.US,D,20160727,000000,14.38,14.53,14.22,14.29,1238916,0
+PENN.US,D,20160728,000000,14.86,15.149,14.37,15.07,3574397,0
+PENN.US,D,20160729,000000,15.06,15.17,14.97,15.02,2058030,0
+PENN.US,D,20160801,000000,15,15.07,14.82,14.94,882614,0
+PENN.US,D,20160802,000000,14.94,14.96,14.6,14.71,724012,0
+PENN.US,D,20160803,000000,14.63,14.91,14.55,14.78,491415,0
+PENN.US,D,20160804,000000,14.77,14.915,14.31,14.34,946802,0
+PENN.US,D,20160805,000000,14.37,14.89,14.16,14.85,1136616,0
+PENN.US,D,20160808,000000,14.9,15,14.74,14.81,1352328,0
+PENN.US,D,20160809,000000,14.8,14.81,14.32,14.42,1165128,0
+PENN.US,D,20160810,000000,14.39,14.77,14.28,14.64,1464555,0
+PENN.US,D,20160811,000000,14.63,14.9099,14.57,14.76,779230,0
+PENN.US,D,20160812,000000,14.74,14.76,14.52,14.62,433535,0
+PENN.US,D,20160815,000000,14.68,14.82,14.61,14.71,595131,0
+PENN.US,D,20160816,000000,14.65,14.75,14.55,14.56,486995,0
+PENN.US,D,20160817,000000,14.54,14.67,14.3,14.64,888158,0
+PENN.US,D,20160818,000000,14.57,14.9,14.55,14.87,932182,0
+PENN.US,D,20160819,000000,14.84,14.87,14.6977,14.83,739834,0
+PENN.US,D,20160822,000000,14.82,15.01,14.75,14.91,1023325,0
+PENN.US,D,20160823,000000,14.93,15.01,14.88,14.91,622289,0
+PENN.US,D,20160824,000000,14.88,15,14.595,14.63,716111,0
+PENN.US,D,20160825,000000,14.57,14.63,14.37,14.46,457574,0
+PENN.US,D,20160826,000000,14.46,14.64,14.21,14.41,889615,0
+PENN.US,D,20160829,000000,14.45,14.49,14.29,14.36,584354,0
+PENN.US,D,20160830,000000,14.35,14.41,14.17,14.19,567141,0
+PENN.US,D,20160831,000000,14.16,14.275,14.08,14.18,609087,0
+PENN.US,D,20160901,000000,14.25,14.38,14.06,14.14,485588,0
+PENN.US,D,20160902,000000,14.16,14.25,14.05,14.12,461951,0
+PENN.US,D,20160906,000000,14.19,14.2275,14.01,14.14,337065,0
+PENN.US,D,20160907,000000,14.14,14.28,14.07,14.25,459735,0
+PENN.US,D,20160908,000000,14.28,14.6,14.1,14.11,663256,0
+PENN.US,D,20160909,000000,14.06,14.09,13.45,13.47,1368958,0
+PENN.US,D,20160912,000000,13.33,13.83,13.33,13.82,848276,0
+PENN.US,D,20160913,000000,13.67,13.765,13.46,13.56,961706,0
+PENN.US,D,20160914,000000,13.52,13.59,12.81,13.13,8359243,0
+PENN.US,D,20160915,000000,13.15,13.6,13.13,13.41,2451930,0
+PENN.US,D,20160916,000000,13.37,13.55,13.11,13.35,1706154,0
+PENN.US,D,20160919,000000,13.52,13.58,12.97,13.01,1348393,0
+PENN.US,D,20160920,000000,13.03,13.41,12.7,12.72,1132609,0
+PENN.US,D,20160921,000000,12.72,12.89,12.5,12.86,2829815,0
+PENN.US,D,20160922,000000,12.99,13.32,12.88,13.29,674212,0
+PENN.US,D,20160923,000000,13.31,13.36,13.18,13.3,468572,0
+PENN.US,D,20160926,000000,13.23,13.3,13.12,13.17,505264,0
+PENN.US,D,20160927,000000,13.18,13.295,13.08,13.18,695410,0
+PENN.US,D,20160928,000000,13.19,13.68,13.13,13.59,2023605,0
+PENN.US,D,20160929,000000,13.55,13.68,13.5,13.63,1736664,0
+PENN.US,D,20160930,000000,13.64,13.68,13.49,13.56,1386558,0
+PENN.US,D,20161003,000000,13.59,13.6854,13.095,13.12,682691,0
+PENN.US,D,20161004,000000,13.12,13.825,13.04,13.8,2810384,0
+PENN.US,D,20161005,000000,13.93,14.04,13.64,13.74,1344989,0
+PENN.US,D,20161006,000000,13.76,14.13,13.76,13.99,1220952,0
+PENN.US,D,20161007,000000,14.05,14.36,14.02,14.35,1375149,0
+PENN.US,D,20161010,000000,14.39,14.66,14.33,14.5,1337822,0
+PENN.US,D,20161011,000000,14.49,14.59,14.29,14.44,1944048,0
+PENN.US,D,20161012,000000,14.46,14.55,14.23,14.23,993202,0
+PENN.US,D,20161013,000000,14.14,14.14,13.71,13.79,1152256,0
+PENN.US,D,20161014,000000,13.85,13.89,13.54,13.54,602014,0
+PENN.US,D,20161017,000000,13.51,13.67,13.44,13.56,936513,0
+PENN.US,D,20161018,000000,13.71,13.79,13.25,13.27,538676,0
+PENN.US,D,20161019,000000,13.26,13.44,13.12,13.2,844831,0
+PENN.US,D,20161020,000000,13.14,13.17,12.99,13.15,759302,0
+PENN.US,D,20161021,000000,13.06,13.58,13.06,13.34,1041924,0
+PENN.US,D,20161024,000000,13.46,13.63,13.29,13.52,989118,0
+PENN.US,D,20161025,000000,13.55,13.55,13.21,13.39,1672080,0
+PENN.US,D,20161026,000000,13.28,13.38,13.185,13.2,821206,0
+PENN.US,D,20161027,000000,13.65,13.7595,12.78,13.03,1571319,0
+PENN.US,D,20161028,000000,12.94,13.14,12.815,13.06,1257386,0
+PENN.US,D,20161031,000000,13.05,13.05,12.83,12.93,1366960,0
+PENN.US,D,20161101,000000,12.98,13.02,12.78,12.86,1295885,0
+PENN.US,D,20161102,000000,12.89,12.89,12.13,12.23,3478356,0
+PENN.US,D,20161103,000000,12.22,12.33,11.93,11.98,1083297,0
+PENN.US,D,20161104,000000,12.05,12.23,12.03,12.12,879531,0
+PENN.US,D,20161107,000000,12.35,12.58,12.18,12.23,1533027,0
+PENN.US,D,20161108,000000,12.19,12.43,12.1,12.35,1008121,0
+PENN.US,D,20161109,000000,12.2,12.72,12.2,12.68,1122794,0
+PENN.US,D,20161110,000000,12.81,13.11,12.77,12.99,1222510,0
+PENN.US,D,20161111,000000,13.05,13.46,12.92,13.4,1151044,0
+PENN.US,D,20161114,000000,13.52,13.71,12.96,13.46,1013925,0
+PENN.US,D,20161115,000000,13.44,13.78,13.34,13.67,884742,0
+PENN.US,D,20161116,000000,13.67,13.81,13.53,13.76,680973,0
+PENN.US,D,20161117,000000,13.77,13.99,13.77,13.84,731703,0
+PENN.US,D,20161118,000000,13.84,13.95,13.731,13.84,655822,0
+PENN.US,D,20161121,000000,13.94,14.05,13.83,13.89,583545,0
+PENN.US,D,20161122,000000,13.91,13.945,13.75,13.93,525126,0
+PENN.US,D,20161123,000000,13.94,13.98,13.81,13.93,501690,0
+PENN.US,D,20161125,000000,13.93,14.05,13.88,13.98,206222,0
+PENN.US,D,20161128,000000,13.9,14,13.74,13.76,484820,0
+PENN.US,D,20161129,000000,13.75,13.87,13.52,13.59,644742,0
+PENN.US,D,20161130,000000,13.68,13.69,13.1,13.28,1258220,0
+PENN.US,D,20161201,000000,13.05,13.15,12.77,12.84,3061244,0
+PENN.US,D,20161202,000000,12.85,13.5999,12.815,13.37,2147793,0
+PENN.US,D,20161205,000000,13.38,13.62,13.3,13.5,1653348,0
+PENN.US,D,20161206,000000,13.51,13.91,13.46,13.91,1800600,0
+PENN.US,D,20161207,000000,13.93,14.19,13.86,14.13,1295899,0
+PENN.US,D,20161208,000000,14.15,14.66,14.03,14.48,1435677,0
+PENN.US,D,20161209,000000,14.56,14.78,14.51,14.53,1477002,0
+PENN.US,D,20161212,000000,14.46,14.57,14.16,14.27,752172,0
+PENN.US,D,20161213,000000,14.35,14.53,14.2,14.3,1051450,0
+PENN.US,D,20161214,000000,14.23,14.3,14.06,14.14,547854,0
+PENN.US,D,20161215,000000,14.15,14.37,14.01,14.12,563078,0
+PENN.US,D,20161216,000000,14.13,14.465,14.12,14.43,1075076,0
+PENN.US,D,20161219,000000,14.4,14.665,14.28,14.52,549433,0
+PENN.US,D,20161220,000000,14.57,14.64,14.37,14.46,345149,0
+PENN.US,D,20161221,000000,14.5,14.65,14.36,14.62,453742,0
+PENN.US,D,20161222,000000,14.65,14.65,14.245,14.36,459824,0
+PENN.US,D,20161223,000000,14.35,14.38,14.15,14.27,454171,0
+PENN.US,D,20161227,000000,14.23,14.33,13.86,14.09,741217,0
+PENN.US,D,20161228,000000,14.06,14.18,13.98,14.01,450573,0
+PENN.US,D,20161229,000000,14,14.16,13.88,13.88,395741,0
+PENN.US,D,20161230,000000,13.85,13.89,13.66,13.79,858570,0
+PENN.US,D,20170103,000000,13.9,14.2,13.84,14.1,640179,0
+PENN.US,D,20170104,000000,14.09,14.7,14.09,14.66,1316664,0
+PENN.US,D,20170105,000000,14.15,14.4,13.92,14.38,2484427,0
+PENN.US,D,20170106,000000,14.46,14.46,13.68,13.74,2175080,0
+PENN.US,D,20170109,000000,13.68,13.86,13.21,13.26,1728909,0
+PENN.US,D,20170110,000000,13.25,13.345,13.09,13.29,1264204,0
+PENN.US,D,20170111,000000,13.29,13.37,13.16,13.36,925062,0
+PENN.US,D,20170112,000000,13.39,13.59,13.2,13.45,922466,0
+PENN.US,D,20170113,000000,13.45,13.5936,13.295,13.35,544008,0
+PENN.US,D,20170117,000000,13.39,13.44,13.1,13.24,565644,0
+PENN.US,D,20170118,000000,13.25,13.2851,13.08,13.14,547634,0
+PENN.US,D,20170119,000000,13.17,13.53,13.06,13.06,626356,0
+PENN.US,D,20170120,000000,13.04,13.44,13,13.42,1538057,0
+PENN.US,D,20170123,000000,13.41,13.73,13.35,13.72,1015340,0
+PENN.US,D,20170124,000000,13.7,13.975,13.67,13.89,848407,0
+PENN.US,D,20170125,000000,14.03,14.12,13.875,13.96,711231,0
+PENN.US,D,20170126,000000,13.86,14.09,13.64,13.66,353413,0
+PENN.US,D,20170127,000000,13.98,13.995,13.71,13.99,1938347,0
+PENN.US,D,20170130,000000,13.94,14,13.69,13.84,723722,0
+PENN.US,D,20170131,000000,13.79,13.94,13.66,13.78,1007888,0
+PENN.US,D,20170201,000000,13.7,13.87,13.54,13.62,1025042,0
+PENN.US,D,20170202,000000,14.34,14.6095,13.75,14.33,3227731,0
+PENN.US,D,20170203,000000,14.44,14.55,14.07,14.13,1078700,0
+PENN.US,D,20170206,000000,14.09,14.13,13.5,13.6,1591145,0
+PENN.US,D,20170207,000000,13.66,14.02,13.63,14.02,1467459,0
+PENN.US,D,20170208,000000,13.96,14.08,13.88,14.02,633854,0
+PENN.US,D,20170209,000000,13.99,14.3,13.99,14.24,773822,0
+PENN.US,D,20170210,000000,14.34,14.34,13.79,13.97,947381,0
+PENN.US,D,20170213,000000,14.02,14.02,13.75,13.77,748634,0
+PENN.US,D,20170214,000000,13.88,14,13.73,13.79,585456,0
+PENN.US,D,20170215,000000,13.79,14.56,13.79,14.41,1680491,0
+PENN.US,D,20170216,000000,14.37,14.445,14.12,14.3,897181,0
+PENN.US,D,20170217,000000,14.28,14.34,13.89,14.04,1184958,0
+PENN.US,D,20170221,000000,14.02,14.21,13.93,14.17,812278,0
+PENN.US,D,20170222,000000,14.17,14.32,14.0601,14.31,896932,0
+PENN.US,D,20170223,000000,14.34,14.34,13.95,14.14,779864,0
+PENN.US,D,20170224,000000,14.04,14.47,13.91,14.22,1191782,0
+PENN.US,D,20170227,000000,14.22,14.48,14.19,14.46,1245039,0
+PENN.US,D,20170228,000000,14.42,14.7,14.37,14.47,1112132,0
+PENN.US,D,20170301,000000,14.63,14.84,14.63,14.63,894425,0
+PENN.US,D,20170302,000000,14.63,14.7,14.46,14.55,707505,0
+PENN.US,D,20170303,000000,14.47,14.77,14.47,14.7,639466,0
+PENN.US,D,20170306,000000,14.71,14.78,14.38,14.77,1027316,0
+PENN.US,D,20170307,000000,14.7,14.78,14.4,14.47,1147968,0
+PENN.US,D,20170308,000000,14.49,14.66,14.45,14.52,1324274,0
+PENN.US,D,20170309,000000,14.51,14.78,14.49,14.6,1047822,0
+PENN.US,D,20170310,000000,14.7,14.98,14.68,14.94,859797,0
+PENN.US,D,20170313,000000,14.99,15.22,14.89,15.2,850228,0
+PENN.US,D,20170314,000000,14.98,15.25,14.98,15.13,861535,0
+PENN.US,D,20170315,000000,15.2,15.26,15.06,15.25,920234,0
+PENN.US,D,20170316,000000,15.25,15.45,15.14,15.45,880003,0
+PENN.US,D,20170317,000000,15.41,15.92,15.34,15.82,1349237,0
+PENN.US,D,20170320,000000,15.86,15.99,15.66,15.78,793828,0
+PENN.US,D,20170321,000000,15.8,15.87,15.645,15.67,775710,0
+PENN.US,D,20170322,000000,15.58,15.79,15.2301,15.39,949999,0
+PENN.US,D,20170323,000000,16.31,17.21,16.23,17.18,8807311,0
+PENN.US,D,20170324,000000,17.21,17.82,17.0411,17.68,12417863,0
+PENN.US,D,20170327,000000,17.56,18.51,17.36,18.33,4232874,0
+PENN.US,D,20170328,000000,18.29,18.71,18.28,18.39,4454650,0
+PENN.US,D,20170329,000000,18.35,18.84,18.16,18.5,3938384,0
+PENN.US,D,20170330,000000,18.54,18.69,18.34,18.47,2937682,0
+PENN.US,D,20170331,000000,18.47,18.57,18.28,18.43,3374956,0
+PENN.US,D,20170403,000000,18.59,18.72,18.32,18.45,1717064,0
+PENN.US,D,20170404,000000,18.44,18.61,18.24,18.59,1387681,0
+PENN.US,D,20170405,000000,18.65,18.74,18.09,18.11,1552778,0
+PENN.US,D,20170406,000000,18.18,18.6068,18.09,18.54,2009080,0
+PENN.US,D,20170407,000000,18.41,18.6,18.34,18.55,2056295,0
+PENN.US,D,20170410,000000,18.64,18.67,18.31,18.46,1535878,0
+PENN.US,D,20170411,000000,18.55,18.97,18.47,18.91,1236798,0
+PENN.US,D,20170412,000000,18.95,18.99,18.68,18.76,1323076,0
+PENN.US,D,20170413,000000,18.74,18.7518,18.31,18.32,869747,0
+PENN.US,D,20170417,000000,18.35,18.74,18.23,18.73,1017406,0
+PENN.US,D,20170418,000000,18.66,18.91,18.51,18.82,659547,0
+PENN.US,D,20170419,000000,18.92,18.99,18.575,18.66,1597005,0
+PENN.US,D,20170420,000000,18.74,18.88,18.48,18.5,1306836,0
+PENN.US,D,20170421,000000,18.64,18.725,18.46,18.64,866182,0
+PENN.US,D,20170424,000000,18.91,18.95,18.59,18.66,762920,0
+PENN.US,D,20170425,000000,18.74,18.88,18.59,18.75,1155714,0
+PENN.US,D,20170426,000000,18.84,19.13,18.76,18.97,1749160,0
+PENN.US,D,20170427,000000,18.85,19.12,17.56,18.81,3815687,0
+PENN.US,D,20170428,000000,18.87,18.91,18.39,18.48,1892127,0
+PENN.US,D,20170501,000000,18.6,18.71,18.07,18.32,870962,0
+PENN.US,D,20170502,000000,18.4,18.81,18.33,18.51,1262201,0
+PENN.US,D,20170503,000000,18.48,18.945,18.48,18.94,1138744,0
+PENN.US,D,20170504,000000,18.9,18.96,18.63,18.68,777182,0
+PENN.US,D,20170505,000000,18.68,18.87,18.52,18.86,1344001,0
+PENN.US,D,20170508,000000,18.75,18.75,18.55,18.63,684125,0
+PENN.US,D,20170509,000000,18.62,18.87,18.59,18.71,816383,0
+PENN.US,D,20170510,000000,18.65,19.265,18.64,19.25,1947370,0
+PENN.US,D,20170511,000000,19.24,19.24,18.55,18.7,1185746,0
+PENN.US,D,20170512,000000,18.73,19.03,18.48,18.92,1576818,0
+PENN.US,D,20170515,000000,18.88,19.25,18.88,18.99,1121016,0
+PENN.US,D,20170516,000000,19.15,19.57,19.08,19.55,1230685,0
+PENN.US,D,20170517,000000,19.36,19.36,18.86,18.89,1401991,0
+PENN.US,D,20170518,000000,18.81,19.15,18.62,19.12,1992196,0
+PENN.US,D,20170519,000000,19.02,19.47,18.98,19.36,1142649,0
+PENN.US,D,20170522,000000,19.41,19.95,19.22,19.67,1236740,0
+PENN.US,D,20170523,000000,19.72,19.86,19.48,19.57,625646,0
+PENN.US,D,20170524,000000,19.56,19.625,19.39,19.49,705302,0
+PENN.US,D,20170525,000000,19.49,20.015,19.49,19.81,949758,0
+PENN.US,D,20170526,000000,19.83,19.99,19.73,19.92,773462,0
+PENN.US,D,20170530,000000,19.84,19.99,19.57,19.65,937328,0
+PENN.US,D,20170531,000000,19.61,19.84,19.1901,19.33,1470740,0
+PENN.US,D,20170601,000000,19.38,19.8124,19.38,19.61,1011886,0
+PENN.US,D,20170602,000000,19.62,19.81,19.36,19.37,800046,0
+PENN.US,D,20170605,000000,19.28,19.53,18.945,19.4,998429,0
+PENN.US,D,20170606,000000,19.35,20.16,19.3,20.01,2155499,0
+PENN.US,D,20170607,000000,20.01,20.33,19.89,20.31,1672653,0
+PENN.US,D,20170608,000000,20.45,21.64,20.4,21.53,2788705,0
+PENN.US,D,20170609,000000,21.52,21.74,21.16,21.43,1578855,0
+PENN.US,D,20170612,000000,21.32,21.44,20.87,21.25,1331577,0
+PENN.US,D,20170613,000000,21.47,22.05,21.44,21.9,1451159,0
+PENN.US,D,20170614,000000,21.83,22.19,21.495,21.7,1239624,0
+PENN.US,D,20170615,000000,21.47,21.755,21.44,21.51,1219888,0
+PENN.US,D,20170616,000000,21.41,21.64,21.09,21.43,1471334,0
+PENN.US,D,20170619,000000,21.59,21.6,21.215,21.54,928554,0
+PENN.US,D,20170620,000000,21.53,21.55,21.14,21.38,744455,0
+PENN.US,D,20170621,000000,21.23,21.34,20.62,20.7,1186616,0
+PENN.US,D,20170622,000000,20.89,21.52,20.55,21.5,1264220,0
+PENN.US,D,20170623,000000,21.5,21.885,21.34,21.76,3385753,0
+PENN.US,D,20170626,000000,21.88,22.1,21.71,22.03,1398597,0
+PENN.US,D,20170627,000000,22.07,22.15,21.435,21.52,2728024,0
+PENN.US,D,20170628,000000,21.59,21.81,21.46,21.56,788110,0
+PENN.US,D,20170629,000000,21.59,21.67,21.1,21.4,648965,0
+PENN.US,D,20170630,000000,21.55,21.57,21.25,21.4,655105,0
+PENN.US,D,20170703,000000,21.46,21.46,21.08,21.15,285589,0
+PENN.US,D,20170705,000000,21.14,21.22,20.78,20.95,674813,0
+PENN.US,D,20170706,000000,20.91,21.0125,20.57,20.66,704706,0
+PENN.US,D,20170707,000000,20.69,21.33,20.57,21.13,1728529,0
+PENN.US,D,20170710,000000,21.12,21.219,20.68,20.78,659495,0
+PENN.US,D,20170711,000000,20.8,20.99,20.53,20.81,994085,0
+PENN.US,D,20170712,000000,20.92,21.12,20.77,20.89,854540,0
+PENN.US,D,20170713,000000,20.93,21.26,20.67,20.83,460955,0
+PENN.US,D,20170714,000000,20.79,20.94,20.65,20.75,473395,0
+PENN.US,D,20170717,000000,20.75,20.83,20.2,20.255,606142,0
+PENN.US,D,20170718,000000,20.26,20.66,20.18,20.58,742303,0
+PENN.US,D,20170719,000000,20.65,20.88,20.58,20.72,618973,0
+PENN.US,D,20170720,000000,20.75,20.86,20.5,20.65,442735,0
+PENN.US,D,20170721,000000,20.79,20.88,20.405,20.5,695016,0
+PENN.US,D,20170724,000000,20.6,21.46,20.26,21.11,1171653,0
+PENN.US,D,20170725,000000,21.3,21.71,21.19,21.66,1972189,0
+PENN.US,D,20170726,000000,21.68,21.68,21.15,21.31,1511978,0
+PENN.US,D,20170727,000000,20.68,21.8,20.5,20.74,2663309,0
+PENN.US,D,20170728,000000,20.55,21.26,20.11,20.14,1304363,0
+PENN.US,D,20170731,000000,20.18,20.5725,20.03,20.17,1037217,0
+PENN.US,D,20170801,000000,20.19,20.44,20.08,20.36,1304304,0
+PENN.US,D,20170802,000000,20.39,20.53,19.98,20.31,597243,0
+PENN.US,D,20170803,000000,20.34,20.705,20.1142,20.31,921403,0
+PENN.US,D,20170804,000000,20.515,20.72,20.3,20.52,1018642,0
+PENN.US,D,20170807,000000,20.53,20.98,20.53,20.94,1588056,0
+PENN.US,D,20170808,000000,20.91,20.94,20.36,20.41,729642,0
+PENN.US,D,20170809,000000,20.33,20.92,20.26,20.675,954974,0
+PENN.US,D,20170810,000000,20.55,20.95,20.45,20.88,1228075,0
+PENN.US,D,20170811,000000,20.99,20.99,20.5,20.74,897552,0
+PENN.US,D,20170814,000000,20.96,21.34,20.93,21.32,1128933,0
+PENN.US,D,20170815,000000,21.33,21.52,21.15,21.2,838026,0
+PENN.US,D,20170816,000000,21.23,21.45,21.21,21.41,730239,0
+PENN.US,D,20170817,000000,21.3,21.59,20.82,20.83,898905,0
+PENN.US,D,20170818,000000,20.72,20.72,20.19,20.38,742735,0
+PENN.US,D,20170821,000000,20.42,20.42,20.045,20.31,507449,0
+PENN.US,D,20170822,000000,20.45,21.04,20.45,21,697242,0
+PENN.US,D,20170823,000000,20.79,20.9799,20.67,20.72,658528,0
+PENN.US,D,20170824,000000,20.74,20.97,20.6,20.9,520502,0
+PENN.US,D,20170825,000000,20.92,21.02,20.65,20.96,541076,0
+PENN.US,D,20170828,000000,21.02,21.1,20.7,20.95,1038063,0
+PENN.US,D,20170829,000000,20.76,21.2,20.76,21.135,590157,0
+PENN.US,D,20170830,000000,21.13,21.4,21,21.39,432530,0
+PENN.US,D,20170831,000000,21.47,22.315,21.47,22.19,1278684,0
+PENN.US,D,20170901,000000,22.24,22.51,22.07,22.41,999203,0
+PENN.US,D,20170905,000000,22.28,22.92,22.28,22.64,1024404,0
+PENN.US,D,20170906,000000,22.88,22.89,22.47,22.5,683572,0
+PENN.US,D,20170907,000000,22.51,22.91,22.42,22.85,876744,0
+PENN.US,D,20170908,000000,22.82,23.03,22.41,22.58,764147,0
+PENN.US,D,20170911,000000,22.64,22.86,22.49,22.6,462150,0
+PENN.US,D,20170912,000000,22.67,22.67,22.43,22.6,382930,0
+PENN.US,D,20170913,000000,22.61,22.64,22.505,22.53,324159,0
+PENN.US,D,20170914,000000,22.54,22.62,22.3065,22.53,757573,0
+PENN.US,D,20170915,000000,22.53,22.76,22.39,22.52,878479,0
+PENN.US,D,20170918,000000,22.54,23.08,22.53,22.84,797204,0
+PENN.US,D,20170919,000000,22.87,23.05,22.64,22.8,373503,0
+PENN.US,D,20170920,000000,22.86,23.01,22.6,22.79,623694,0
+PENN.US,D,20170921,000000,22.76,22.76,22.37,22.56,1144423,0
+PENN.US,D,20170922,000000,22.55,22.77,22.26,22.5,1351976,0
+PENN.US,D,20170925,000000,22.44,22.69,22.2,22.46,1063721,0
+PENN.US,D,20170926,000000,22.48,22.97,22.4,22.87,1019040,0
+PENN.US,D,20170927,000000,22.9,23.55,22.845,22.97,1232925,0
+PENN.US,D,20170928,000000,22.92,23.22,22.86,23.21,511141,0
+PENN.US,D,20170929,000000,23.24,23.5,23.11,23.39,579038,0
+PENN.US,D,20171002,000000,23.29,23.49,23.09,23.31,742092,0
+PENN.US,D,20171003,000000,23.34,23.42,23.11,23.31,636041,0
+PENN.US,D,20171004,000000,23.23,23.42,22.74,22.9,794658,0
+PENN.US,D,20171005,000000,22.92,24.74,22.92,24.05,3291843,0
+PENN.US,D,20171006,000000,23.79,24.3,23.51,24,1264559,0
+PENN.US,D,20171009,000000,24,24,23.61,23.69,574870,0
+PENN.US,D,20171010,000000,23.84,23.84,23.23,23.55,473890,0
+PENN.US,D,20171011,000000,23.57,24.04,23.5,23.7,712744,0
+PENN.US,D,20171012,000000,23.7,23.85,23.37,23.63,635099,0
+PENN.US,D,20171013,000000,23.7,24.01,23.54,23.71,694587,0
+PENN.US,D,20171016,000000,23.74,24.01,23.5,23.59,535641,0
+PENN.US,D,20171017,000000,23.64,24.12,23.56,23.97,701109,0
+PENN.US,D,20171018,000000,24.16,25.21,24.08,25.2,2000632,0
+PENN.US,D,20171019,000000,24.91,25.03,24.58,24.92,1506943,0
+PENN.US,D,20171020,000000,25.19,25.2,25.03,25.13,432029,0
+PENN.US,D,20171023,000000,25.28,25.39,24.85,25.01,638499,0
+PENN.US,D,20171024,000000,25.24,25.46,25,25.17,671291,0
+PENN.US,D,20171025,000000,25.15,25.46,24.76,25.37,1447583,0
+PENN.US,D,20171026,000000,25.3,25.3,23.92,24.66,2530550,0
+PENN.US,D,20171027,000000,24.3,25.91,24.28,25.5,1844531,0
+PENN.US,D,20171030,000000,25.34,25.53,24.97,25.46,897036,0
+PENN.US,D,20171031,000000,25.62,26.11,25.62,26.09,1094654,0
+PENN.US,D,20171101,000000,26.26,26.78,25.97,26.07,828811,0
+PENN.US,D,20171102,000000,26,26.55,26,26.02,907945,0
+PENN.US,D,20171103,000000,26.03,26.21,25.79,26.06,891285,0
+PENN.US,D,20171106,000000,26.15,26.84,26.05,26.59,844280,0
+PENN.US,D,20171107,000000,26.68,26.75,25.77,26.65,1279830,0
+PENN.US,D,20171108,000000,26.56,27.13,26.55,26.92,833108,0
+PENN.US,D,20171109,000000,26.8,27.25,26.58,27.09,674075,0
+PENN.US,D,20171110,000000,27.08,27.27,26.855,26.87,1034091,0
+PENN.US,D,20171113,000000,26.81,27.43,26.64,27.15,848477,0
+PENN.US,D,20171114,000000,27.05,27.35,26.95,27.16,785830,0
+PENN.US,D,20171115,000000,27.05,27.0858,26.49,26.92,712792,0
+PENN.US,D,20171116,000000,27.05,27.64,27.025,27.27,831927,0
+PENN.US,D,20171117,000000,27.18,27.45,27.13,27.18,836393,0
+PENN.US,D,20171120,000000,27.36,28.02,27.305,27.68,1322815,0
+PENN.US,D,20171121,000000,27.91,28.04,27.73,27.83,846648,0
+PENN.US,D,20171122,000000,27.93,28.03,27.35,27.38,530344,0
+PENN.US,D,20171124,000000,27.47,27.56,27.25,27.5,176523,0
+PENN.US,D,20171127,000000,27.51,28.31,27.23,27.61,614177,0
+PENN.US,D,20171128,000000,27.7,28.13,27.7,27.88,633686,0
+PENN.US,D,20171129,000000,28.15,29.13,28,28.44,1276312,0
+PENN.US,D,20171130,000000,28.58,29.25,28.16,28.76,1534984,0
+PENN.US,D,20171201,000000,28.94,29.235,28.2,28.92,1022751,0
+PENN.US,D,20171204,000000,29.45,29.84,28.69,28.82,1028044,0
+PENN.US,D,20171205,000000,28.81,29.07,28.49,28.6,630718,0
+PENN.US,D,20171206,000000,28.58,28.84,27.98,28.36,684258,0
+PENN.US,D,20171207,000000,28.29,28.88,28.29,28.85,777972,0
+PENN.US,D,20171208,000000,28.97,29.29,28.45,28.52,602971,0
+PENN.US,D,20171211,000000,28.6,28.93,28.16,28.78,2769894,0
+PENN.US,D,20171212,000000,28.87,29.03,28.56,28.58,869732,0
+PENN.US,D,20171213,000000,28.58,29.29,28.5242,29,776306,0
+PENN.US,D,20171214,000000,29.21,29.31,28.82,29.25,1083485,0
+PENN.US,D,20171215,000000,29.22,29.77,28.96,29.69,4011644,0
+PENN.US,D,20171218,000000,30.79,30.99,27.59,29.03,5833342,0
+PENN.US,D,20171219,000000,29.2,29.5,28.53,29.41,2627566,0
+PENN.US,D,20171220,000000,29.65,31.2,29.275,30.9,3425963,0
+PENN.US,D,20171221,000000,30.72,31.42,30.43,31.34,2378706,0
+PENN.US,D,20171222,000000,31.2,31.39,30.47,30.52,918379,0
+PENN.US,D,20171226,000000,30.76,30.92,30.47,30.76,739908,0
+PENN.US,D,20171227,000000,30.71,31.26,30.53,31.25,1028992,0
+PENN.US,D,20171228,000000,31.3,31.61,30.96,31.42,687157,0
+PENN.US,D,20171229,000000,31.46,31.65,31.07,31.33,893707,0
+PENN.US,D,20180102,000000,31.46,31.58,30.63,30.74,1212751,0
+PENN.US,D,20180103,000000,30.74,30.79,30.02,30.33,1170954,0
+PENN.US,D,20180104,000000,30.34,30.5,30.06,30.31,868709,0
+PENN.US,D,20180105,000000,30.54,30.84,30.36,30.79,691134,0
+PENN.US,D,20180108,000000,30.79,30.95,30.45,30.79,959131,0
+PENN.US,D,20180109,000000,30.8,31.275,30.55,31.01,597054,0
+PENN.US,D,20180110,000000,30.92,31.2,30.67,31,556029,0
+PENN.US,D,20180111,000000,31.03,32.25,30.86,32.22,928751,0
+PENN.US,D,20180112,000000,32.25,32.35,31.71,32.11,558330,0
+PENN.US,D,20180116,000000,32.53,32.98,32.01,32.19,1175504,0
+PENN.US,D,20180117,000000,32.5,32.76,32.17,32.75,572491,0
+PENN.US,D,20180118,000000,32.78,32.83,32.005,32.26,2297404,0
+PENN.US,D,20180119,000000,32.58,32.945,32.12,32.9,776274,0
+PENN.US,D,20180122,000000,33.1,33.3,32.51,33.01,927492,0
+PENN.US,D,20180123,000000,33.04,33.15,32.44,32.5,962038,0
+PENN.US,D,20180124,000000,32.61,32.79,32.08,32.49,849881,0
+PENN.US,D,20180125,000000,32.54,33.015,32.25,33.01,860829,0
+PENN.US,D,20180126,000000,33.13,33.13,32.45,32.64,479980,0
+PENN.US,D,20180129,000000,32.48,32.62,32.08,32.26,936226,0
+PENN.US,D,20180130,000000,31.96,32.28,31.67,32.01,901716,0
+PENN.US,D,20180131,000000,32.15,32.35,31.68,31.91,799264,0
+PENN.US,D,20180201,000000,31.56,32.45,31.56,32.24,1444901,0
+PENN.US,D,20180202,000000,32.16,32.16,30.85,31.07,1056182,0
+PENN.US,D,20180205,000000,30.96,31.34,29.84,29.96,1298505,0
+PENN.US,D,20180206,000000,29.55,30.86,28.81,30.66,1442654,0
+PENN.US,D,20180207,000000,30.82,30.86,29.38,29.45,1854957,0
+PENN.US,D,20180208,000000,28.67,29.87,26.82,27.11,3164973,0
+PENN.US,D,20180209,000000,27.34,27.77,25.83,27.56,4041917,0
+PENN.US,D,20180212,000000,27.51,28.14,27.06,27.83,1829689,0
+PENN.US,D,20180213,000000,27.61,28.0809,27.58,27.85,1222037,0
+PENN.US,D,20180214,000000,27.65,28.64,27.17,28.45,1217445,0
+PENN.US,D,20180215,000000,28.61,28.63,28.08,28.18,1594219,0
+PENN.US,D,20180216,000000,28.02,28.4,27.56,28.06,1108144,0
+PENN.US,D,20180220,000000,27.71,28.6,27.63,28.45,1297125,0
+PENN.US,D,20180221,000000,28.32,28.55,26.98,27.16,1750793,0
+PENN.US,D,20180222,000000,27.15,27.34,26.17,26.17,1472158,0
+PENN.US,D,20180223,000000,26.41,26.74,26.05,26.67,1180241,0
+PENN.US,D,20180226,000000,26.7,27.24,26.64,27.18,1002817,0
+PENN.US,D,20180227,000000,27.08,27.35,26.27,26.35,1390202,0
+PENN.US,D,20180228,000000,26.27,26.91,26.27,26.61,1324012,0
+PENN.US,D,20180301,000000,26.54,26.87,26.3901,26.51,1744064,0
+PENN.US,D,20180302,000000,25.98,26.05,25.36,25.95,1727580,0
+PENN.US,D,20180305,000000,26.01,26.01,25.38,25.55,1592633,0
+PENN.US,D,20180306,000000,25.76,26.37,25.47,26.35,2303213,0
+PENN.US,D,20180307,000000,26.5,27.13,26.27,26.77,1528466,0
+PENN.US,D,20180308,000000,26.82,27.14,26.14,26.42,1268188,0
+PENN.US,D,20180309,000000,26.56,27.27,26.47,27.25,905357,0
+PENN.US,D,20180312,000000,27.37,27.66,26.95,27.29,1565492,0
+PENN.US,D,20180313,000000,27.4,27.59,26.89,26.95,1086905,0
+PENN.US,D,20180314,000000,27.33,28.2,27.07,27.08,2653853,0
+PENN.US,D,20180315,000000,27.04,27.35,26.12,26.57,1652911,0
+PENN.US,D,20180316,000000,26.57,26.97,26.44,26.66,2034397,0
+PENN.US,D,20180319,000000,26.43,26.8,25.9801,26.4,969827,0
+PENN.US,D,20180320,000000,26.55,26.96,26.4,26.66,650508,0
+PENN.US,D,20180321,000000,26.56,26.79,26.22,26.49,1174088,0
+PENN.US,D,20180322,000000,26.33,26.44,26.04,26.105,1415134,0
+PENN.US,D,20180323,000000,26.24,26.4,25.67,25.84,1465329,0
+PENN.US,D,20180326,000000,26.19,26.63,26.04,26.59,1214532,0
+PENN.US,D,20180327,000000,26.74,26.88,26.1,26.22,1201858,0
+PENN.US,D,20180328,000000,26.29,26.38,25.61,25.86,1102823,0
+PENN.US,D,20180329,000000,25.89,26.5,25.68,26.26,1212550,0
+PENN.US,D,20180402,000000,26.24,26.5,24.93,25.13,1415072,0
+PENN.US,D,20180403,000000,25.18,25.61,24.92,25.54,1415121,0
+PENN.US,D,20180404,000000,25.07,26.07,24.78,26.01,1291885,0
+PENN.US,D,20180405,000000,26.27,26.75,26,26.5,1550209,0
+PENN.US,D,20180406,000000,26.4,26.68,26.09,26.28,1524223,0
+PENN.US,D,20180409,000000,26.44,26.6,26.13,26.32,1309475,0
+PENN.US,D,20180410,000000,26.33,26.87,26.3,26.33,784511,0
+PENN.US,D,20180411,000000,26.2,26.52,26.2,26.2,1220532,0
+PENN.US,D,20180412,000000,26.4,27.58,26.22,27.02,3285098,0
+PENN.US,D,20180413,000000,27.28,27.36,26.54,26.6,887039,0
+PENN.US,D,20180416,000000,26.67,27.15,26.59,26.76,1327645,0
+PENN.US,D,20180417,000000,26.93,27.19,26.76,26.79,1620182,0
+PENN.US,D,20180418,000000,26.85,27.8,26.74,27.49,2299048,0
+PENN.US,D,20180419,000000,27.51,27.51,27.09,27.37,1528479,0
+PENN.US,D,20180420,000000,27.38,27.6,27.25,27.5,839549,0
+PENN.US,D,20180423,000000,27.57,27.96,27.245,27.51,911977,0
+PENN.US,D,20180424,000000,27.53,27.75,26.325,26.72,1272897,0
+PENN.US,D,20180425,000000,26.83,26.83,25.985,26.26,1722287,0
+PENN.US,D,20180426,000000,30,30.95,29.17,29.65,4333056,0
+PENN.US,D,20180427,000000,30,30.54,29.34,29.96,1904075,0
+PENN.US,D,20180430,000000,30.2,30.71,30.15,30.31,1942998,0
+PENN.US,D,20180501,000000,30.3,30.6,29.78,30.58,1650356,0
+PENN.US,D,20180502,000000,30.51,31.08,30.355,30.57,1763953,0
+PENN.US,D,20180503,000000,30.42,30.6512,29.86,30.5,1278943,0
+PENN.US,D,20180504,000000,30.43,30.9511,30.16,30.67,1251148,0
+PENN.US,D,20180507,000000,30.69,31.16,30.69,30.87,1138576,0
+PENN.US,D,20180508,000000,30.97,31.8,30.97,31.77,1218323,0
+PENN.US,D,20180509,000000,31.87,32.17,31.58,31.7,1190222,0
+PENN.US,D,20180510,000000,31.83,32.26,31.66,32.02,1319071,0
+PENN.US,D,20180511,000000,32.09,32.64,31.94,32.24,1566160,0
+PENN.US,D,20180514,000000,32.27,34.1,32.12,33.75,3897650,0
+PENN.US,D,20180515,000000,33.87,34.84,33.41,33.98,2684875,0
+PENN.US,D,20180516,000000,33.91,34.65,33.91,34.31,1568490,0
+PENN.US,D,20180517,000000,34.34,35.75,34.1,35.45,2522608,0
+PENN.US,D,20180518,000000,35.68,36.2932,34.78,34.85,1435854,0
+PENN.US,D,20180521,000000,35.03,35.51,35,35.18,905782,0
+PENN.US,D,20180522,000000,35.35,35.52,34.6433,34.98,788735,0
+PENN.US,D,20180523,000000,34.86,35.2,34.35,34.76,697209,0
+PENN.US,D,20180524,000000,34.63,35.07,34.33,34.79,696604,0
+PENN.US,D,20180525,000000,34.8,34.86,34.25,34.44,675126,0
+PENN.US,D,20180529,000000,34.22,34.43,33.92,34.26,921405,0
+PENN.US,D,20180530,000000,34.42,34.89,34.33,34.35,536618,0
+PENN.US,D,20180531,000000,34.37,34.53,33.9,34.08,1266176,0
+PENN.US,D,20180601,000000,34.22,34.31,33.53,33.83,1436179,0
+PENN.US,D,20180604,000000,33.99,34,33.5,33.72,1331143,0
+PENN.US,D,20180605,000000,34.074,34.074,32.89,33.09,1287275,0
+PENN.US,D,20180606,000000,33.07,33.9,32.56,33.81,1201798,0
+PENN.US,D,20180607,000000,33.99,34.31,33.47,33.73,1335995,0
+PENN.US,D,20180608,000000,34.11,34.33,31.96,32.4,2377629,0
+PENN.US,D,20180611,000000,32.41,32.67,32.13,32.3,867504,0
+PENN.US,D,20180612,000000,32.32,33.08,32.16,32.47,945944,0
+PENN.US,D,20180613,000000,32.43,32.655,31.82,31.82,1081298,0
+PENN.US,D,20180614,000000,31.82,32.41,30.82,32.32,1441767,0
+PENN.US,D,20180615,000000,32.34,33.18,32.23,33.07,2138394,0
+PENN.US,D,20180618,000000,32.88,33.39,32.66,33.25,1105053,0
+PENN.US,D,20180619,000000,33.11,33.79,33.07,33.41,1165340,0
+PENN.US,D,20180620,000000,33.63,34,33.32,33.85,1277393,0
+PENN.US,D,20180621,000000,34,35.09,33.68,34.66,2213913,0
+PENN.US,D,20180622,000000,34.74,35.18,33.97,34.61,1753949,0
+PENN.US,D,20180625,000000,34.31,34.66,33.16,33.7,1301761,0
+PENN.US,D,20180626,000000,33.71,34.32,33.71,34.08,903032,0
+PENN.US,D,20180627,000000,34.06,34.96,33.48,33.5,1047091,0
+PENN.US,D,20180628,000000,33.36,33.59,33.111,33.5,998488,0
+PENN.US,D,20180629,000000,33.75,34.05,33.45,33.59,1123109,0
+PENN.US,D,20180702,000000,33.39,33.39,32.38,32.84,989567,0
+PENN.US,D,20180703,000000,32.99,33.82,32.43,33.74,623728,0
+PENN.US,D,20180705,000000,33.83,33.89,33.4,33.76,570384,0
+PENN.US,D,20180706,000000,33.84,35.19,33.84,34.91,1166285,0
+PENN.US,D,20180709,000000,35.12,35.34,34.7,35.04,1539340,0
+PENN.US,D,20180710,000000,35.13,36,34.98,35.41,955385,0
+PENN.US,D,20180711,000000,35.22,36.02,35.01,35.95,932117,0
+PENN.US,D,20180712,000000,36.05,36.47,35.68,36.45,899094,0
+PENN.US,D,20180713,000000,36.66,36.9,36.31,36.59,1026811,0
+PENN.US,D,20180716,000000,36.65,36.85,35.87,35.95,956070,0
+PENN.US,D,20180717,000000,35.85,35.99,35.6,35.72,955407,0
+PENN.US,D,20180718,000000,35.71,35.869,34.61,35.71,1296546,0
+PENN.US,D,20180719,000000,35.49,35.545,34.96,35.41,801659,0
+PENN.US,D,20180720,000000,35.45,35.7,35.07,35.54,808354,0
+PENN.US,D,20180723,000000,35.46,35.46,34.61,35.06,1195522,0
+PENN.US,D,20180724,000000,35.32,35.44,33.975,34.43,977252,0
+PENN.US,D,20180725,000000,34.46,34.82,33.82,34.16,1495823,0
+PENN.US,D,20180726,000000,34.43,34.92,31.66,32.5,3815591,0
+PENN.US,D,20180727,000000,32.77,33.07,31.05,31.24,1617764,0
+PENN.US,D,20180730,000000,31.42,31.96,30.71,31.45,1722069,0
+PENN.US,D,20180731,000000,31.39,32.45,31.3,32.05,1497653,0
+PENN.US,D,20180801,000000,32.16,32.32,30.09,31.45,1637015,0
+PENN.US,D,20180802,000000,30.87,31.85,30.58,31.64,1445315,0
+PENN.US,D,20180803,000000,31.86,32.51,31.76,32.29,1143028,0
+PENN.US,D,20180806,000000,32.51,32.68,31.12,31.45,1292286,0
+PENN.US,D,20180807,000000,31.56,31.7,30.62,31.25,1162398,0
+PENN.US,D,20180808,000000,31.21,31.73,31.02,31.17,813679,0
+PENN.US,D,20180809,000000,31.15,31.5,31.04,31.13,612501,0
+PENN.US,D,20180810,000000,30.98,31.82,30.87,31.47,775196,0
+PENN.US,D,20180813,000000,31.4,31.95,30.89,30.95,807679,0
+PENN.US,D,20180814,000000,31.08,31.58,30.91,30.95,996677,0
+PENN.US,D,20180815,000000,30.89,31.08,30.22,31.05,857251,0
+PENN.US,D,20180816,000000,31.15,32.385,31.15,32.18,1073770,0
+PENN.US,D,20180817,000000,32.03,33.51,31.97,33.05,1546707,0
+PENN.US,D,20180820,000000,33.96,34.3225,33.23,33.82,1875446,0
+PENN.US,D,20180821,000000,33.89,34.895,33.76,34.43,1412857,0
+PENN.US,D,20180822,000000,34.33,34.77,34.14,34.65,758082,0
+PENN.US,D,20180823,000000,34.57,34.95,34.45,34.84,808368,0
+PENN.US,D,20180824,000000,34.87,35.36,34.52,34.55,850647,0
+PENN.US,D,20180827,000000,34.79,35.25,34.17,34.3,1145025,0
+PENN.US,D,20180828,000000,34.3,34.59,33.16,34.51,1521080,0
+PENN.US,D,20180829,000000,34.47,35.05,34.32,34.97,894228,0
+PENN.US,D,20180830,000000,34.79,35.1,34.62,34.65,419847,0
+PENN.US,D,20180831,000000,34.58,34.65,34.2,34.46,782711,0
+PENN.US,D,20180904,000000,34.47,34.865,33.56,33.73,1389463,0
+PENN.US,D,20180905,000000,33.57,33.84,32.57,33.15,1409920,0
+PENN.US,D,20180906,000000,33.15,33.4,31.17,31.37,1427047,0
+PENN.US,D,20180907,000000,31.37,32.29,31.26,32.1,1540715,0
+PENN.US,D,20180910,000000,32.21,32.44,31.99,32.33,897159,0
+PENN.US,D,20180911,000000,32.08,32.7112,31.4,32.59,1205941,0
+PENN.US,D,20180912,000000,32.5,32.9,31.93,32.72,1182404,0
+PENN.US,D,20180913,000000,32.74,33.2499,31.75,31.96,1351307,0
+PENN.US,D,20180914,000000,32.1,32.49,31.82,32.39,1076881,0
+PENN.US,D,20180917,000000,32.26,32.785,31.82,32.59,912831,0
+PENN.US,D,20180918,000000,32.56,33.04,32.23,33,901136,0
+PENN.US,D,20180919,000000,32.9,33.59,31.845,32.2,1000007,0
+PENN.US,D,20180920,000000,32.36,32.59,31.67,32.56,900725,0
+PENN.US,D,20180921,000000,32.57,32.75,32.04,32.42,805526,0
+PENN.US,D,20180924,000000,32.4,32.4,31.44,31.8,759592,0
+PENN.US,D,20180925,000000,31.92,32.4,31.68,32.34,740243,0
+PENN.US,D,20180926,000000,32.43,32.7,32.02,32.25,794635,0
+PENN.US,D,20180927,000000,32.24,32.97,31.86,32.9,877288,0
+PENN.US,D,20180928,000000,32.85,33.69,32.69,32.92,1710117,0
+PENN.US,D,20181001,000000,33.15,33.22,32.11,32.75,893717,0
+PENN.US,D,20181002,000000,33.14,33.77,32.88,33.59,1673738,0
+PENN.US,D,20181003,000000,33.73,34.72,33.62,33.92,1580249,0
+PENN.US,D,20181004,000000,33.74,33.74,32.757,32.83,929154,0
+PENN.US,D,20181005,000000,32.41,32.41,29.68,30.04,5094713,0
+PENN.US,D,20181008,000000,30.1,30.15,28.26,28.46,4540851,0
+PENN.US,D,20181009,000000,28.46,28.92,27.645,28.78,17877281,0
+PENN.US,D,20181010,000000,28.98,29.98,28.94,29.12,3796751,0
+PENN.US,D,20181011,000000,29.1,29.57,28.32,28.57,1990356,0
+PENN.US,D,20181012,000000,29.12,30.05,28.85,29.92,3227231,0
+PENN.US,D,20181015,000000,29.96,30.15,28.38,28.51,5170946,0
+PENN.US,D,20181016,000000,28.62,29.39,28.01,29.12,2398310,0
+PENN.US,D,20181017,000000,29.2,29.94,28.64,29.8,3588983,0
+PENN.US,D,20181018,000000,29.6,29.92,29.365,29.81,3237381,0
+PENN.US,D,20181019,000000,29.73,29.83,27.75,28.15,2238102,0
+PENN.US,D,20181022,000000,28.37,28.5,26.75,26.91,3399473,0
+PENN.US,D,20181023,000000,26.39,26.45,24.98,25.14,2871221,0
+PENN.US,D,20181024,000000,25.05,25.34,23.62,23.74,3857940,0
+PENN.US,D,20181025,000000,23.9,24.725,23.59,24.61,2185178,0
+PENN.US,D,20181026,000000,24.22,24.22,23.1,23.43,2913853,0
+PENN.US,D,20181029,000000,23.4,23.88,22.09,22.38,2836138,0
+PENN.US,D,20181030,000000,22.27,23.5,21.91,23.32,2374329,0
+PENN.US,D,20181031,000000,23.7,24.885,23.21,24.28,3541467,0
+PENN.US,D,20181101,000000,22.5,25.37,22.12,23.88,5573357,0
+PENN.US,D,20181102,000000,23.95,24.8099,22.84,23.2,3250858,0
+PENN.US,D,20181105,000000,23.18,23.29,21.95,22.17,4014269,0
+PENN.US,D,20181106,000000,22.28,22.76,21.77,22.23,1867160,0
+PENN.US,D,20181107,000000,22.34,22.65,21.65,22.4,3025974,0
+PENN.US,D,20181108,000000,22.08,22.27,21.4,21.69,1933404,0
+PENN.US,D,20181109,000000,21.39,21.83,20.56,20.92,4416613,0
+PENN.US,D,20181112,000000,20.81,21.04,18.76,20.06,2686177,0
+PENN.US,D,20181113,000000,20.23,20.745,19.59,19.76,2161970,0
+PENN.US,D,20181114,000000,20.35,21.92,20.3,21.32,3587585,0
+PENN.US,D,20181115,000000,21.14,21.4,20.35,21.37,2439350,0
+PENN.US,D,20181116,000000,21.38,21.86,21.06,21.4,2396098,0
+PENN.US,D,20181119,000000,21.38,21.5,20.805,21,1856271,0
+PENN.US,D,20181120,000000,20.8,20.85,20.15,20.52,1797950,0
+PENN.US,D,20181121,000000,20.7,21.6,20.6,21.05,1258545,0
+PENN.US,D,20181123,000000,20.85,21.32,20.71,20.74,861337,0
+PENN.US,D,20181126,000000,21.03,21.875,21.03,21.78,1303212,0
+PENN.US,D,20181127,000000,21.71,22.28,21.46,22.02,2002069,0
+PENN.US,D,20181128,000000,22.17,22.89,21.835,22.68,2202494,0
+PENN.US,D,20181129,000000,22.5,22.69,21.92,22.38,1969566,0
+PENN.US,D,20181130,000000,22.2,22.44,21.93,22.11,2280017,0
+PENN.US,D,20181203,000000,22.62,23.08,22.34,22.76,1631443,0
+PENN.US,D,20181204,000000,22.73,22.96,22.08,22.14,2203523,0
+PENN.US,D,20181206,000000,21.74,22.92,21.51,22.89,3334574,0
+PENN.US,D,20181207,000000,23.2,23.44,22.365,22.58,2925186,0
+PENN.US,D,20181210,000000,22.46,22.83,22.2,22.78,2191583,0
+PENN.US,D,20181211,000000,23.04,23.28,21.94,22,1945856,0
+PENN.US,D,20181212,000000,22.28,23.35,22.19,22.98,1341878,0
+PENN.US,D,20181213,000000,23.28,23.4,22.57,22.59,1778479,0
+PENN.US,D,20181214,000000,22.5,23.15,22.25,22.5,1508182,0
+PENN.US,D,20181217,000000,22.5,23,21.555,21.78,1679973,0
+PENN.US,D,20181218,000000,21.95,22.3,21.36,21.39,1886633,0
+PENN.US,D,20181219,000000,21.46,21.74,19.67,19.76,3855133,0
+PENN.US,D,20181220,000000,19.53,19.86,18.64,18.91,3238005,0
+PENN.US,D,20181221,000000,18.82,18.95,17.92,17.94,4500391,0
+PENN.US,D,20181224,000000,17.62,18.12,17.3,17.68,1149404,0
+PENN.US,D,20181226,000000,17.71,19.01,17.62,18.98,2373757,0
+PENN.US,D,20181227,000000,18.7,19.04,17.81,18.74,11567039,0
+PENN.US,D,20181228,000000,18.73,19.12,18.4,18.63,1554840,0
+PENN.US,D,20181231,000000,18.88,19.05,18.02,18.83,1933852,0
+PENN.US,D,20190102,000000,18.5,19.74,18.28,19.45,2580860,0
+PENN.US,D,20190103,000000,19.23,20.29,19.12,19.94,2998069,0
+PENN.US,D,20190104,000000,20.36,21.42,20.33,21.18,2910280,0
+PENN.US,D,20190107,000000,21,22.63,20.76,22.51,4561940,0
+PENN.US,D,20190108,000000,22.79,23.255,22.21,23.19,3036500,0
+PENN.US,D,20190109,000000,23.4,24.09,23.17,23.82,1664505,0
+PENN.US,D,20190110,000000,23.74,24.675,23.59,24.56,2491184,0
+PENN.US,D,20190111,000000,24.48,24.97,24.14,24.86,2592055,0
+PENN.US,D,20190114,000000,24.57,24.75,23.7,23.72,1555127,0
+PENN.US,D,20190115,000000,23.96,24.06,23.39,23.59,1649750,0
+PENN.US,D,20190116,000000,23.5,24.15,23.49,23.9,1394123,0
+PENN.US,D,20190117,000000,24.31,24.42,23.6901,24.35,1681635,0
+PENN.US,D,20190118,000000,24.35,24.74,24.24,24.6,1426612,0
+PENN.US,D,20190122,000000,24.37,24.45,23.68,24.13,1383939,0
+PENN.US,D,20190123,000000,24.28,24.44,23.75,23.88,1033869,0
+PENN.US,D,20190124,000000,23.84,24.35,23.61,24.19,1131359,0
+PENN.US,D,20190125,000000,24.6,24.65,24.07,24.19,1124618,0
+PENN.US,D,20190128,000000,23.84,24.37,23.7,24.13,2619213,0
+PENN.US,D,20190129,000000,24.12,24.33,23.49,23.61,1424846,0
+PENN.US,D,20190130,000000,23.86,24.29,23.55,24.26,1578520,0
+PENN.US,D,20190131,000000,24.3,24.64,24.11,24.24,1561082,0
+PENN.US,D,20190201,000000,24.48,24.9,24.28,24.84,1973038,0
+PENN.US,D,20190204,000000,25,25.28,24.77,24.88,1857542,0
+PENN.US,D,20190205,000000,24.97,25.505,24.93,25.41,2304333,0
+PENN.US,D,20190206,000000,25.38,26.05,25.2408,25.84,2640727,0
+PENN.US,D,20190207,000000,25.84,26.45,24.56,25.75,2514483,0
+PENN.US,D,20190208,000000,25.51,25.78,24.79,25.05,2226442,0
+PENN.US,D,20190211,000000,24.93,25.305,24.41,25.18,1908114,0
+PENN.US,D,20190212,000000,25.43,25.61,24.775,24.92,1702321,0
+PENN.US,D,20190213,000000,24.96,25.04,24.49,24.55,2117200,0
+PENN.US,D,20190214,000000,24.45,24.83,23.88,24.48,1198360,0
+PENN.US,D,20190215,000000,24.6,25.005,24.32,24.41,1673062,0
+PENN.US,D,20190219,000000,24.4,24.71,24.3,24.55,1439629,0
+PENN.US,D,20190220,000000,24.6,24.99,24.12,24.26,1474248,0
+PENN.US,D,20190221,000000,24.27,24.54,23.97,24.08,1122331,0
+PENN.US,D,20190222,000000,24.35,25.18,24.125,25.14,1934613,0
+PENN.US,D,20190225,000000,25.37,25.53,25,25.19,1113457,0
+PENN.US,D,20190226,000000,25.09,25.495,25.005,25.16,1072580,0
+PENN.US,D,20190227,000000,25.07,25.42,24.77,25.38,1350231,0
+PENN.US,D,20190228,000000,25.34,25.41,24.79,24.85,1363195,0
+PENN.US,D,20190301,000000,25.11,25.21,24.73,25.05,1341330,0
+PENN.US,D,20190304,000000,25.07,25.15,23.72,23.9,2696961,0
+PENN.US,D,20190305,000000,23.97,23.97,23.155,23.44,2682166,0
+PENN.US,D,20190306,000000,23.44,23.8,23.18,23.22,1510583,0
+PENN.US,D,20190307,000000,23.15,23.295,22.58,22.9,2004763,0
+PENN.US,D,20190308,000000,22.63,22.9,22.5201,22.77,1209997,0
+PENN.US,D,20190311,000000,22.84,23.4,22.65,23.27,941068,0
+PENN.US,D,20190312,000000,23.37,23.37,22.58,22.61,1429017,0
+PENN.US,D,20190313,000000,22.76,23.04,22.505,22.62,1094163,0
+PENN.US,D,20190314,000000,22.7,22.7,21.79,21.86,1995782,0
+PENN.US,D,20190315,000000,21.92,22.63,21.75,22.12,2226042,0
+PENN.US,D,20190318,000000,22.17,22.37,21.86,22.22,1241461,0
+PENN.US,D,20190319,000000,22.29,22.59,22.115,22.2,1278728,0
+PENN.US,D,20190320,000000,22.11,22.11,21.26,21.43,2489205,0
+PENN.US,D,20190321,000000,21.26,21.53,20.98,21.04,2580581,0
+PENN.US,D,20190322,000000,20.875,20.875,20.19,20.19,2642695,0
+PENN.US,D,20190325,000000,20.19,20.33,19.84,20.01,1418470,0
+PENN.US,D,20190326,000000,19.83,20.38,19.76,19.99,1775552,0
+PENN.US,D,20190327,000000,20.04,20.04,19.48,19.72,1938264,0
+PENN.US,D,20190328,000000,19.77,20.33,19.45,19.79,1885859,0
+PENN.US,D,20190329,000000,20.01,20.36,19.87,20.1,2727097,0
+PENN.US,D,20190401,000000,20.38,20.8423,20.25,20.45,1923813,0
+PENN.US,D,20190402,000000,20.55,21.175,20.45,20.8,1922377,0
+PENN.US,D,20190403,000000,21.04,21.38,20.89,20.99,1468678,0
+PENN.US,D,20190404,000000,21,21.16,20.81,20.88,1201139,0
+PENN.US,D,20190405,000000,20.94,21.53,20.94,21.37,1074451,0
+PENN.US,D,20190408,000000,21.26,21.49,20.98,21.24,846672,0
+PENN.US,D,20190409,000000,21.11,21.11,20.57,20.69,1720753,0
+PENN.US,D,20190410,000000,20.73,21.23,20.73,21.1,1205149,0
+PENN.US,D,20190411,000000,21.16,21.38,21.025,21.09,1050156,0
+PENN.US,D,20190412,000000,21.12,21.49,21.09,21.22,1452018,0
+PENN.US,D,20190415,000000,21.42,21.55,20.755,20.92,1700653,0
+PENN.US,D,20190416,000000,20.97,21.25,20.85,21.14,1537211,0
+PENN.US,D,20190417,000000,21.28,21.52,21.01,21.29,1734552,0
+PENN.US,D,20190418,000000,21.33,21.715,21.1,21.22,1660552,0
+PENN.US,D,20190422,000000,21.19,21.42,21.065,21.28,1777941,0
+PENN.US,D,20190423,000000,21.26,22.235,21.26,22.03,2672418,0
+PENN.US,D,20190424,000000,22.03,22.37,21.8,22.11,1269220,0
+PENN.US,D,20190425,000000,22.19,22.25,21.72,21.87,1243981,0
+PENN.US,D,20190426,000000,21.96,22.18,21.48,22.11,1614605,0
+PENN.US,D,20190429,000000,22.1,22.27,21.85,22.02,1181047,0
+PENN.US,D,20190430,000000,21.88,22.01,21.27,21.67,2401661,0
+PENN.US,D,20190501,000000,21.98,21.98,20.73,21.04,2897345,0
+PENN.US,D,20190502,000000,21.5,21.66,19.775,20.04,6624207,0
+PENN.US,D,20190503,000000,20.04,20.37,19.65,20,3587088,0
+PENN.US,D,20190506,000000,19.8,19.84,19.12,19.37,2272750,0
+PENN.US,D,20190507,000000,19.32,19.34,18.5,18.75,3172409,0
+PENN.US,D,20190508,000000,18.63,19.11,18.4,19.02,2552805,0
+PENN.US,D,20190509,000000,19.74,20.34,19.27,20.19,4222817,0
+PENN.US,D,20190510,000000,20.04,20.63,19.64,20.33,2521189,0
+PENN.US,D,20190513,000000,19.8,19.98,19.34,19.77,2014751,0
+PENN.US,D,20190514,000000,19.81,20.2,19.61,19.91,1397637,0
+PENN.US,D,20190515,000000,19.71,20.45,19.45,20.32,1703314,0
+PENN.US,D,20190516,000000,20.8,21.42,20.53,21.4,4446836,0
+PENN.US,D,20190517,000000,21.15,21.635,20.95,21.2,1863708,0
+PENN.US,D,20190520,000000,20.92,21.515,20.64,21.4,2606806,0
+PENN.US,D,20190521,000000,21.46,21.91,21.46,21.53,1531528,0
+PENN.US,D,20190522,000000,21.31,21.62,21.15,21.37,1233900,0
+PENN.US,D,20190523,000000,21.09,21.09,20.52,20.83,2188156,0
+PENN.US,D,20190524,000000,21.12,21.47,20.86,21.11,1329946,0
+PENN.US,D,20190528,000000,21.21,21.35,20.58,20.6,1811866,0
+PENN.US,D,20190529,000000,20.41,20.51,20.03,20.33,2165521,0
+PENN.US,D,20190530,000000,20.43,20.84,19.53,19.75,2942358,0
+PENN.US,D,20190531,000000,19.51,19.58,18.74,18.85,3898604,0
+PENN.US,D,20190603,000000,18.62,18.86,17.46,17.69,4853565,0
+PENN.US,D,20190604,000000,17.87,18.81,17.76,18.8,3790952,0
+PENN.US,D,20190605,000000,18.86,19.05,18.34,18.67,1942779,0
+PENN.US,D,20190606,000000,18.63,18.95,18.375,18.86,1799802,0
+PENN.US,D,20190607,000000,18.9,19.77,18.9,19.72,3036236,0
+PENN.US,D,20190610,000000,19.8,20.185,19.74,20.08,1259433,0
+PENN.US,D,20190611,000000,20.42,20.42,19.79,19.87,2075083,0
+PENN.US,D,20190612,000000,19.68,20.015,19.57,19.84,818863,0
+PENN.US,D,20190613,000000,19.88,20.26,19.82,19.98,825956,0
+PENN.US,D,20190614,000000,20.01,20.02,19.58,19.59,862963,0
+PENN.US,D,20190617,000000,19.56,19.88,19.28,19.74,1640114,0
+PENN.US,D,20190618,000000,19.85,20.34,19.655,19.81,971679,0
+PENN.US,D,20190619,000000,19.84,19.84,19.44,19.7,1284937,0
+PENN.US,D,20190620,000000,20.05,20.13,19.24,19.34,1152942,0
+PENN.US,D,20190621,000000,19.2,19.26,18.81,18.85,1423662,0
+PENN.US,D,20190624,000000,18.81,18.94,18.37,18.46,1675907,0
+PENN.US,D,20190625,000000,18.48,18.48,17.745,17.92,1378882,0
+PENN.US,D,20190626,000000,17.99,18.52,17.93,18.28,1458386,0
+PENN.US,D,20190627,000000,18.36,19.3,18.22,19.24,1261687,0
+PENN.US,D,20190628,000000,19.19,19.565,18.89,19.26,2440192,0
+PENN.US,D,20190701,000000,19.46,19.78,19.245,19.38,1048087,0
+PENN.US,D,20190702,000000,19.35,19.69,19.12,19.5,1012146,0
+PENN.US,D,20190703,000000,19.63,19.63,19.24,19.51,465734,0
+PENN.US,D,20190705,000000,19.36,19.745,19.31,19.64,556300,0
+PENN.US,D,20190708,000000,19.56,19.65,19.32,19.41,898186,0
+PENN.US,D,20190709,000000,19.3,19.54,19.165,19.17,744483,0
+PENN.US,D,20190710,000000,19.31,19.325,18.63,18.65,1552826,0
+PENN.US,D,20190711,000000,18.62,18.65,17.64,17.86,2627832,0
+PENN.US,D,20190712,000000,17.89,18.33,17.77,18.29,1174848,0
+PENN.US,D,20190715,000000,18.33,18.6,18.23,18.34,688578,0
+PENN.US,D,20190716,000000,18.4,18.99,18.4,18.81,1006741,0
+PENN.US,D,20190717,000000,18.68,18.68,18.16,18.45,1017562,0
+PENN.US,D,20190718,000000,18.43,18.83,18.25,18.43,803453,0
+PENN.US,D,20190719,000000,18.43,18.62,17.59,17.91,2864351,0
+PENN.US,D,20190722,000000,17.86,18.02,17.5,17.65,1386265,0
+PENN.US,D,20190723,000000,17.8,18.27,17.6857,18.26,989049,0
+PENN.US,D,20190724,000000,18.29,19.21,18.1,19.07,1421349,0
+PENN.US,D,20190725,000000,19.23,19.295,18.81,18.87,1038629,0
+PENN.US,D,20190726,000000,19.02,19.645,18.94,19.49,1048100,0
+PENN.US,D,20190729,000000,18.62,19.73,18.53,19.67,2533917,0
+PENN.US,D,20190730,000000,19.51,19.74,18.99,19.74,1432726,0
+PENN.US,D,20190731,000000,19.88,19.95,19.2,19.52,2293496,0
+PENN.US,D,20190801,000000,21,21.16,18.61,19.1,5638117,0
+PENN.US,D,20190802,000000,19.7,19.7,18.78,18.93,2510079,0
+PENN.US,D,20190805,000000,18.5,19.01,18.27,18.81,1633647,0
+PENN.US,D,20190806,000000,18.9,19.15,18.07,18.38,1875841,0
+PENN.US,D,20190807,000000,18.18,18.18,17.53,17.7,3339268,0
+PENN.US,D,20190808,000000,17.73,18.53,17.71,18.51,2131618,0
+PENN.US,D,20190809,000000,18.41,18.6,18.11,18.47,1139369,0
+PENN.US,D,20190812,000000,18.63,18.63,18.29,18.39,4293930,0
+PENN.US,D,20190813,000000,18.41,18.87,18.17,18.2,1570357,0
+PENN.US,D,20190814,000000,17.75,17.9249,16.88,17.04,1926670,0
+PENN.US,D,20190815,000000,17.05,17.09,16.72,16.78,1290112,0
+PENN.US,D,20190816,000000,16.81,17.68,16.81,17.47,1319329,0
+PENN.US,D,20190819,000000,17.93,18.5,17.93,18.28,2292019,0
+PENN.US,D,20190820,000000,18.22,18.64,18,18.5,1798234,0
+PENN.US,D,20190821,000000,18.6,18.79,18.2,18.24,1105126,0
+PENN.US,D,20190822,000000,18.3,18.54,18.11,18.47,1380806,0
+PENN.US,D,20190823,000000,18.37,18.43,17.89,18.02,1178337,0
+PENN.US,D,20190826,000000,18.16,18.44,17.86,18.42,803765,0
+PENN.US,D,20190827,000000,18.54,18.55,17.75,17.92,1119891,0
+PENN.US,D,20190828,000000,17.8,18.46,17.75,18.31,849713,0
+PENN.US,D,20190829,000000,18.58,18.93,18.45,18.82,2092350,0
+PENN.US,D,20190830,000000,19,19.28,18.82,19.17,1209739,0
+PENN.US,D,20190903,000000,19.05,19.05,18.28,18.48,1319286,0
+PENN.US,D,20190904,000000,18.7,19.16,18.7,19.08,1448626,0
+PENN.US,D,20190905,000000,18.74,19.67,18.74,19.6,1752440,0
+PENN.US,D,20190906,000000,19.66,19.96,19.38,19.74,1138246,0
+PENN.US,D,20190909,000000,19.77,20.11,19.72,19.99,1478714,0
+PENN.US,D,20190910,000000,20,20.42,19.76,20.2,2477058,0
+PENN.US,D,20190911,000000,20.44,20.88,20.25,20.64,1770517,0
+PENN.US,D,20190912,000000,20.69,20.885,20.42,20.57,1702846,0
+PENN.US,D,20190913,000000,20.75,21.25,20.66,20.92,1969053,0
+PENN.US,D,20190916,000000,20.71,21.1,20.57,20.87,1512453,0
+PENN.US,D,20190917,000000,20.84,20.84,20.41,20.44,1036849,0
+PENN.US,D,20190918,000000,20.41,20.43,19.73,20.06,1371968,0
+PENN.US,D,20190919,000000,20.1,20.28,19.66,19.76,1055506,0
+PENN.US,D,20190920,000000,19.88,20.04,19.65,19.76,1546514,0
+PENN.US,D,20190923,000000,19.56,19.84,19.47,19.67,1068438,0
+PENN.US,D,20190924,000000,19.77,20,19.18,19.19,1204400,0
+PENN.US,D,20190925,000000,19.01,19.25,18.9,19.13,856650,0
+PENN.US,D,20190926,000000,19.01,19.12,18.65,19,1286838,0
+PENN.US,D,20190927,000000,18.62,18.96,18.1,18.25,1865964,0
+PENN.US,D,20190930,000000,18.43,18.74,18.31,18.625,1318485,0
+PENN.US,D,20191001,000000,18.69,19.21,18.27,18.28,1238270,0
+PENN.US,D,20191002,000000,18.1,18.71,18.01,18.605,1101124,0
+PENN.US,D,20191003,000000,18.48,18.695,18.085,18.62,946650,0
+PENN.US,D,20191004,000000,18.61,18.83,18.36,18.81,774389,0
+PENN.US,D,20191007,000000,18.71,19.065,18.45,18.81,920678,0
+PENN.US,D,20191008,000000,18.61,18.785,18.41,18.535,3419593,0
+PENN.US,D,20191009,000000,18.7,18.731,18.4,18.51,854336,0
+PENN.US,D,20191010,000000,18.63,18.8591,18.46,18.52,810475,0
+PENN.US,D,20191011,000000,18.83,19.29,18.71,19.1,2605225,0
+PENN.US,D,20191014,000000,19.03,19.22,18.81,19.145,986932,0
+PENN.US,D,20191015,000000,19.1,19.665,19,19.54,2011112,0
+PENN.US,D,20191016,000000,19.57,19.965,19.46,19.85,2020755,0
+PENN.US,D,20191017,000000,20.15,20.665,19.91,20.57,3385379,0
+PENN.US,D,20191018,000000,20.47,20.78,20.23,20.435,3711355,0
+PENN.US,D,20191021,000000,20.69,20.85,20.43,20.68,1045941,0
+PENN.US,D,20191022,000000,20.69,20.86,20.53,20.77,2575706,0
+PENN.US,D,20191023,000000,20.92,21.32,20.55,21.3,3670787,0
+PENN.US,D,20191024,000000,21.28,21.5,20.775,21.03,1196903,0
+PENN.US,D,20191025,000000,20.85,21.21,20.7,21.15,1707339,0
+PENN.US,D,20191028,000000,21.38,21.87,21.355,21.78,1898896,0
+PENN.US,D,20191029,000000,21.67,22.11,21.56,22.06,1881164,0
+PENN.US,D,20191030,000000,22.09,22.102,21.43,21.85,1426650,0
+PENN.US,D,20191031,000000,21.04,21.58,21.04,21.315,2448625,0
+PENN.US,D,20191101,000000,20.78,21.455,20.495,21.445,1803008,0
+PENN.US,D,20191104,000000,21.75,21.91,21.54,21.8,1219489,0
+PENN.US,D,20191105,000000,22,22.34,21.895,22.04,1452321,0
+PENN.US,D,20191106,000000,22.03,22.16,21.725,21.73,1020860,0
+PENN.US,D,20191107,000000,22.02,22.24,21.735,21.885,1238307,0
+PENN.US,D,20191108,000000,21.9,22.455,21.64,22.43,1055071,0
+PENN.US,D,20191111,000000,22.31,22.54,22.2,22.47,1074421,0
+PENN.US,D,20191112,000000,22.48,22.48,22.005,22.165,912871,0
+PENN.US,D,20191113,000000,21.98,22.12,21.74,21.97,709559,0
+PENN.US,D,20191114,000000,22.02,22.25,21.72,21.72,923639,0
+PENN.US,D,20191115,000000,21.95,22.12,21.72,21.95,1278311,0
+PENN.US,D,20191118,000000,21.92,22.315,21.815,22.23,1261424,0
+PENN.US,D,20191119,000000,22.42,22.48,22.17,22.17,626335,0
+PENN.US,D,20191120,000000,21.94,22.33,21.825,21.92,863746,0
+PENN.US,D,20191121,000000,22.06,22.18,21.805,22.04,856307,0
+PENN.US,D,20191122,000000,22.15,22.38,22.06,22.2,824339,0
+PENN.US,D,20191125,000000,22.29,22.95,22.2071,22.83,1547620,0
+PENN.US,D,20191126,000000,22.82,23.01,22.68,22.84,1306516,0
+PENN.US,D,20191127,000000,22.96,23.41,22.89,23.385,667726,0
+PENN.US,D,20191129,000000,23.23,23.425,23.02,23.03,367094,0
+PENN.US,D,20191202,000000,23.03,23.38,22.815,23.35,2236923,0
+PENN.US,D,20191203,000000,22.95,23.47,22.835,23.4,2675282,0
+PENN.US,D,20191204,000000,23.57,23.57,22.92,22.97,2655126,0
+PENN.US,D,20191205,000000,23.16,23.16,22.15,22.24,1369423,0
+PENN.US,D,20191206,000000,22.49,23.24,22.45,23.13,1329060,0
+PENN.US,D,20191209,000000,23.04,23.15,22.65,22.99,1333034,0
+PENN.US,D,20191210,000000,23.14,24.13,23.005,24.1,2858886,0
+PENN.US,D,20191211,000000,24.27,24.36,24.11,24.25,1091997,0
+PENN.US,D,20191212,000000,24.29,24.99,24.21,24.93,1240925,0
+PENN.US,D,20191213,000000,24.9,25.23,24.77,24.97,1413561,0
+PENN.US,D,20191216,000000,25.25,25.505,25.16,25.18,1178836,0
+PENN.US,D,20191217,000000,25.2,25.775,25.11,25.73,1497367,0
+PENN.US,D,20191218,000000,25.84,26.14,25.8,26.065,2105024,0
+PENN.US,D,20191219,000000,26.11,26.26,25.775,25.82,1141205,0
+PENN.US,D,20191220,000000,25.84,25.94,25.08,25.15,2437606,0
+PENN.US,D,20191223,000000,25.34,25.72,25.25,25.67,822300,0
+PENN.US,D,20191224,000000,25.7,25.7,25.48,25.53,305133,0
+PENN.US,D,20191226,000000,25.62,25.97,25.44,25.88,563990,0
+PENN.US,D,20191227,000000,26,26,25.61,25.69,404244,0
+PENN.US,D,20191230,000000,25.73,25.78,25.28,25.5,531549,0
+PENN.US,D,20191231,000000,25.37,25.76,25.325,25.56,785134,0
+PENN.US,D,20200102,000000,25.97,26.15,25.62,26.14,1365911,0
+PENN.US,D,20200103,000000,25.64,25.965,25.415,25.93,906764,0
+PENN.US,D,20200106,000000,25.58,26.33,25.52,26.21,995897,0
+PENN.US,D,20200107,000000,26.13,26.48,26.045,26.455,1106159,0
+PENN.US,D,20200108,000000,26.43,27.075,26.42,26.845,1296027,0
+PENN.US,D,20200109,000000,27,27.03,26.77,26.86,985677,0
+PENN.US,D,20200110,000000,26.8,26.86,26.2695,26.325,1157413,0
+PENN.US,D,20200113,000000,26.41,26.69,26.1,26.53,1140706,0
+PENN.US,D,20200114,000000,26.27,27.135,26.26,26.98,1215746,0
+PENN.US,D,20200115,000000,26.81,27.5,26.25,26.34,1587591,0
+PENN.US,D,20200116,000000,26.65,26.93,26.105,26.27,1565836,0
+PENN.US,D,20200117,000000,26.32,26.4725,25.805,26,1464965,0
+PENN.US,D,20200121,000000,25.86,26.045,25.12,25.18,1797265,0
+PENN.US,D,20200122,000000,25.33,25.8866,25.02,25.26,1256865,0
+PENN.US,D,20200123,000000,25.06,25.91,24.743,25.9,1255876,0
+PENN.US,D,20200124,000000,25.92,26.39,25.695,25.96,1408235,0
+PENN.US,D,20200127,000000,25.25,25.82,24.98,25.415,956500,0
+PENN.US,D,20200128,000000,25.69,26.34,25.38,26.21,1118583,0
+PENN.US,D,20200129,000000,27.65,30.436,27.62,29.02,12601098,0
+PENN.US,D,20200130,000000,29.53,31.99,29.285,30.87,10273811,0
+PENN.US,D,20200131,000000,30.92,30.95,29.795,29.83,3427930,0
+PENN.US,D,20200203,000000,30.15,30.7301,29.47,29.91,2010306,0
+PENN.US,D,20200204,000000,31.69,32.7638,30.51,32.12,5621848,0
+PENN.US,D,20200205,000000,32.78,32.8,31.6,32.27,2750738,0
+PENN.US,D,20200206,000000,32.08,35.67,32,34.9,6593931,0
+PENN.US,D,20200207,000000,35.37,35.43,33.65,34.32,3260791,0
+PENN.US,D,20200210,000000,34.45,36.59,34.35,36.31,4565935,0
+PENN.US,D,20200211,000000,36.72,37.1848,36.1,36.805,2417923,0
+PENN.US,D,20200212,000000,37.08,37.7,36.41,37.26,2019600,0
+PENN.US,D,20200213,000000,37.08,38.7,36.41,38.28,3352517,0
+PENN.US,D,20200214,000000,38.65,38.73,36.77,36.87,3023044,0
+PENN.US,D,20200218,000000,36.95,37.0943,36.425,36.92,1708434,0
+PENN.US,D,20200219,000000,37.36,37.68,37,37.1,2025646,0
+PENN.US,D,20200220,000000,37.14,39.18,36.64,38.17,4048130,0
+PENN.US,D,20200221,000000,38.03,38.11,36.95,37.81,2018884,0
+PENN.US,D,20200224,000000,36.05,37,35.2,35.94,3005202,0
+PENN.US,D,20200225,000000,36.39,36.66,32.04,32.07,6022115,0
+PENN.US,D,20200226,000000,33.04,33.19,29.42,29.66,6113555,0
+PENN.US,D,20200227,000000,29,30.36,27.4601,28.65,7150355,0
+PENN.US,D,20200228,000000,28.11,30.38,27.95,29.57,5244158,0
+PENN.US,D,20200302,000000,29.7,29.8,26.71,28.22,4815275,0
+PENN.US,D,20200303,000000,28.48,29.08,25.89,26.05,5360016,0
+PENN.US,D,20200304,000000,26.52,26.96,24.42,26.05,6059987,0
+PENN.US,D,20200305,000000,25.11,25.56,22.56,22.85,5925571,0
+PENN.US,D,20200306,000000,22.26,24.5,22.0138,23.91,5973299,0
+PENN.US,D,20200309,000000,21.31,22.44,20.39,20.43,4640926,0
+PENN.US,D,20200310,000000,21.54,23.26,20.17,23.03,5034989,0
+PENN.US,D,20200311,000000,22.07,22.15,19.4,19.81,5402269,0
+PENN.US,D,20200312,000000,16.8,17.46,15.0587,15.43,7260875,0
+PENN.US,D,20200313,000000,17.41,17.86,13.65,15.47,5274710,0
+PENN.US,D,20200316,000000,12.4,12.46,8.5,8.54,13877671,0
+PENN.US,D,20200317,000000,9.1,10.07,7,7.33,11280405,0
+PENN.US,D,20200318,000000,6.92,6.92,3.75,4.52,19787084,0
+PENN.US,D,20200319,000000,4.76,7.51,4,6.09,19266575,0
+PENN.US,D,20200320,000000,7.17,11.85,7.1602,7.89,38386494,0
+PENN.US,D,20200323,000000,9.1,10.08,7.47,9.8,22571102,0
+PENN.US,D,20200324,000000,12.38,14.39,12.12,13.21,24792398,0
+PENN.US,D,20200325,000000,14.83,15.97,11.8,14.56,17756785,0
+PENN.US,D,20200326,000000,15.17,15.79,12.77,13.26,13706906,0
+PENN.US,D,20200327,000000,12.7,12.75,11,11.77,11349277,0
+PENN.US,D,20200330,000000,11.26,11.69,9.871,11.66,10404320,0
+PENN.US,D,20200331,000000,12.03,13.5,11.78,12.65,9349571,0
+PENN.US,D,20200401,000000,11.55,12.37,10.01,10.14,11398953,0
+PENN.US,D,20200402,000000,9.89,10.74,9,9.21,9438215,0
+PENN.US,D,20200403,000000,9.34,10.19,8.6901,9.77,9936798,0
+PENN.US,D,20200406,000000,11.03,11.75,10.32,11.03,11422998,0
+PENN.US,D,20200407,000000,12.8184,13.17,10.78,11.03,12701790,0
+PENN.US,D,20200408,000000,11.7,13.5,11.22,12.89,12981985,0
+PENN.US,D,20200409,000000,14.4,15.08,13.1,13.91,12933430,0
+PENN.US,D,20200413,000000,14.155,14.57,12.8,14.08,9255986,0
+PENN.US,D,20200414,000000,14.52,15.89,14.2501,15.06,11084941,0
+PENN.US,D,20200415,000000,13.95,14.65,13.55,13.91,7072612,0
+PENN.US,D,20200416,000000,14.02,14.2,12.84,13.38,7506678,0
+PENN.US,D,20200417,000000,14.7,14.84,13.73,14.07,8712540,0
+PENN.US,D,20200420,000000,13.5,14.75,13.45,13.87,7528932,0
+PENN.US,D,20200421,000000,13.5,14.05,12.955,13.57,6750665,0
+PENN.US,D,20200422,000000,14.2,14.37,13.26,13.28,5408958,0
+PENN.US,D,20200423,000000,13.58,14.05,13.46,13.58,6159178,0
+PENN.US,D,20200424,000000,13.7,14.21,13.3701,14.1,5412885,0
+PENN.US,D,20200427,000000,14.4068,16.53,14.37,15.42,13002343,0
+PENN.US,D,20200428,000000,16.53,16.75,14.86,15.91,9218713,0
+PENN.US,D,20200429,000000,16.9396,18.74,16.63,18.61,12522146,0
+PENN.US,D,20200430,000000,17.84,18.65,17.01,17.82,8973255,0
+PENN.US,D,20200501,000000,16.65,17.19,15.15,15.54,9867534,0
+PENN.US,D,20200504,000000,14.82,15.82,14.31,15.61,7028522,0
+PENN.US,D,20200505,000000,16.29,16.5,15.08,15.73,7537851,0
+PENN.US,D,20200506,000000,15.85,16.29,15.22,15.755,6218383,0
+PENN.US,D,20200507,000000,15.48,18.68,15.07,18.18,17124283,0
+PENN.US,D,20200508,000000,18.77,18.94,17.42,18.43,10971613,0
+PENN.US,D,20200511,000000,17.35,19.75,17.15,18.66,18586092,0
+PENN.US,D,20200512,000000,18.83,19.32,17.61,17.75,26091423,0
+PENN.US,D,20200513,000000,17.845,18.13,15.9,16.54,21639185,0
+PENN.US,D,20200514,000000,16.02,18.09,16,17.72,14373206,0
+PENN.US,D,20200515,000000,17.57,19.97,17.48,19.35,22751441,0
+PENN.US,D,20200518,000000,21.24,22.8,20.365,22.25,19440310,0
+PENN.US,D,20200519,000000,22.16,25.79,22.03,23.73,27878124,0
+PENN.US,D,20200520,000000,25.62,27.3,24.77,26.805,34710838,0
+PENN.US,D,20200521,000000,27.09,29.68,26.71,29.65,35813234,0
+PENN.US,D,20200522,000000,29.3,30.47,28.11,30.38,27600203,0
+PENN.US,D,20200526,000000,32.6,32.87,28.94,29.29,27724380,0
+PENN.US,D,20200527,000000,30,32.65,28.31,32.39,25561246,0
+PENN.US,D,20200528,000000,32,34.78,31.13,31.58,27546898,0
+PENN.US,D,20200529,000000,31.2232,33.22,30.8661,32.81,15046974,0
+PENN.US,D,20200601,000000,32.7,33.8282,31.76,33.15,13113243,0
+PENN.US,D,20200602,000000,33.4,33.6,30.65,31.24,16698905,0
+PENN.US,D,20200603,000000,31.95,33,31.12,32.71,14161444,0
+PENN.US,D,20200604,000000,33.2,37.9201,32.6301,37.37,25078982,0
+PENN.US,D,20200605,000000,39.76,40.14,35.23,36.04,18974596,0
+PENN.US,D,20200608,000000,34.75,36.75,33.73,34.3,17534313,0
+PENN.US,D,20200609,000000,33.01,34.27,32.3,32.495,11928721,0
+PENN.US,D,20200610,000000,32.22,32.95,29.67,31.4,14184993,0
+PENN.US,D,20200611,000000,28.13,30.94,27.52,27.86,15648637,0
+PENN.US,D,20200612,000000,30.44,30.58,28.58,29.65,9357893,0
+PENN.US,D,20200615,000000,28.16,31.85,27.82,31.55,10700246,0
+PENN.US,D,20200616,000000,33.9,34.66,31.16,31.71,9906564,0
+PENN.US,D,20200617,000000,31.5,33.29,30.7199,32.455,8318971,0
+PENN.US,D,20200618,000000,31.87,33.04,31.6,31.73,5440445,0
+PENN.US,D,20200619,000000,33.725,33.97,31.37,32.14,13343408,0
+PENN.US,D,20200622,000000,32.47,32.71,30.36,31.43,9448848,0
+PENN.US,D,20200623,000000,33.07,37.43,32.59,36.82,30262707,0
+PENN.US,D,20200624,000000,36.1,36.6,32.43,33.375,18376085,0
+PENN.US,D,20200625,000000,32.41,33.22,30.83,31.7,12406418,0
+PENN.US,D,20200626,000000,31.75,32.75,30.25,30.65,13355227,0
+PENN.US,D,20200629,000000,29.17,31.01,28.28,29.78,15438619,0
+PENN.US,D,20200630,000000,29.3,31.4,29.06,30.54,9745928,0
+PENN.US,D,20200701,000000,32.18,33.2344,31.51,31.91,9904108,0
+PENN.US,D,20200702,000000,33.04,33.21,30.45,30.93,9081085,0
+PENN.US,D,20200706,000000,31.55,31.93,29.3401,29.78,8937787,0
+PENN.US,D,20200707,000000,29.05,29.53,28.31,28.6,8139458,0
+PENN.US,D,20200708,000000,28.69,29.16,26.96,28.87,12244664,0
+PENN.US,D,20200709,000000,29.29,30.4099,28.23,29.85,9658607,0
+PENN.US,D,20200710,000000,29.4845,30.25,28.68,29.43,7692979,0
+PENN.US,D,20200713,000000,29.8,31.12,28.52,28.65,10172957,0
+PENN.US,D,20200714,000000,28.05,29.52,27.8301,29.14,5988590,0
+PENN.US,D,20200715,000000,31.19,34.68,31.19,34.41,18412579,0
+PENN.US,D,20200716,000000,33.34,35.35,32.65,34.95,9585862,0
+PENN.US,D,20200717,000000,35.03,35.64,33.26,33.7,6959165,0
+PENN.US,D,20200720,000000,34,34.9767,32.7101,33.57,6324023,0
+PENN.US,D,20200721,000000,33.6,36.64,33.6,36.01,8419108,0
+PENN.US,D,20200722,000000,35.8,36.77,35.22,35.93,5718630,0
+PENN.US,D,20200723,000000,35.38,35.53,32.82,33.84,8121095,0
+PENN.US,D,20200724,000000,33.44,35.03,32.52,34.775,6785736,0
+PENN.US,D,20200727,000000,34.58,34.88,31.86,32.86,10776290,0
+PENN.US,D,20200728,000000,32.67,34.3,32.55,33.2,7146105,0
+PENN.US,D,20200729,000000,33.8705,38.25,33.75,37.42,12669660,0
+PENN.US,D,20200730,000000,36.16,37.353,35.56,36.81,6871665,0
+PENN.US,D,20200731,000000,36.88,37.24,33.41,33.85,10568779,0
+PENN.US,D,20200803,000000,34.27,36.25,33.27,36.1,6231835,0
+PENN.US,D,20200804,000000,35.8862,37.62,35.75,37.42,4674044,0
+PENN.US,D,20200805,000000,38,39.4,35.92,38.39,7082006,0
+PENN.US,D,20200806,000000,38.6,44.64,37.3033,43.86,21063776,0
+PENN.US,D,20200807,000000,44.9,49.08,44.5,49,15913615,0
+PENN.US,D,20200810,000000,48.24,51,45.01,45.38,11297308,0
+PENN.US,D,20200811,000000,46.55,49.68,45.65,46.6,10141781,0
+PENN.US,D,20200812,000000,47.53,51.17,46.95,49.76,10855543,0
+PENN.US,D,20200813,000000,53.52,54.7159,51.3,53.35,18710966,0
+PENN.US,D,20200814,000000,52.57,53.17,50.94,52.48,7313957,0
+PENN.US,D,20200817,000000,52.8085,54.05,50.8701,53.37,5839874,0
+PENN.US,D,20200818,000000,53.74,56.04,52.8,55.38,10506449,0
+PENN.US,D,20200819,000000,55.06,56.96,53.87,54.73,8558986,0
+PENN.US,D,20200820,000000,53.71,57.09,53.31,56.58,5719885,0
+PENN.US,D,20200821,000000,56.542,57.93,55.1801,55.6,4907233,0
+PENN.US,D,20200824,000000,56.315,56.64,54.34,55.74,4024481,0
+PENN.US,D,20200825,000000,56.17,57.43,55.2,56.18,3266968,0
+PENN.US,D,20200826,000000,56.41,56.7,54.97,55.18,3084788,0
+PENN.US,D,20200827,000000,54.31,55.58,52.6969,55.14,6999603,0
+PENN.US,D,20200828,000000,53.99,54.825,53.5,53.72,4964663,0
+PENN.US,D,20200831,000000,53.92,54.28,50.93,51.1,6070614,0
+PENN.US,D,20200901,000000,53.31,59.1,52.58,57.93,9882411,0
+PENN.US,D,20200902,000000,57.41,58,54.91,57.53,4923640,0
+PENN.US,D,20200903,000000,56.86,57.44,52.88,53.92,5485409,0
+PENN.US,D,20200904,000000,54.3,55.88,51.19,54.15,4766138,0
+PENN.US,D,20200908,000000,53.09,57.59,52.9,55.31,5127107,0
+PENN.US,D,20200909,000000,56.52,58.62,54.52,58.15,5165330,0
+PENN.US,D,20200910,000000,61.3,65.79,60.93,62.46,20658514,0
+PENN.US,D,20200911,000000,63.27,63.92,57.64,59.19,9484952,0
+PENN.US,D,20200914,000000,60.22,65.935,59.41,65.54,11293030,0
+PENN.US,D,20200915,000000,66.02,69.99,63.6,68.23,11630196,0
+PENN.US,D,20200916,000000,68.2,71.01,67.31,67.84,8048362,0
+PENN.US,D,20200917,000000,66.51,74.73,66.5,72.995,21020521,0
+PENN.US,D,20200918,000000,74.44,76.62,69.12,70.6,26739691,0
+PENN.US,D,20200921,000000,68.88,71.24,67.25,70.08,8855966,0
+PENN.US,D,20200922,000000,71.29,75.17,70.63,74.365,9262968,0
+PENN.US,D,20200923,000000,74.02,75.46,68.48,69,6324556,0
+PENN.US,D,20200924,000000,63.62,67.99,62.58,63.98,17548836,0
+PENN.US,D,20200925,000000,62.65,70.62,62.25,69.85,31492239,0
+PENN.US,D,20200928,000000,70.83,73.2,68.2,72.92,12420728,0
+PENN.US,D,20200929,000000,72.71,72.88,67.77,69.41,12155291,0
+PENN.US,D,20200930,000000,71.0313,75.2425,70.8941,72.7,13897724,0
+PENN.US,D,20201001,000000,74.38,74.93,71.69,74.07,8832219,0
+PENN.US,D,20201002,000000,70.36,74,70.1,72.75,6941531,0
+PENN.US,D,20201005,000000,73.18,73.9299,69.16,70.49,7209519,0
+PENN.US,D,20201006,000000,70.97,71.49,67.28,67.94,7301008,0
+PENN.US,D,20201007,000000,67.88,69.89,67.53,68.45,4939256,0
+PENN.US,D,20201008,000000,69.49,70,64.51,65.69,8620137,0
+PENN.US,D,20201009,000000,66.5184,68.35,63.65,64.7,6492065,0
+PENN.US,D,20201012,000000,66.21,67.6042,64.33,64.92,4831618,0
+PENN.US,D,20201013,000000,64.8,68.26,63.68,67.93,5115818,0
+PENN.US,D,20201014,000000,68.29,69.9399,66.52,67.37,3935747,0
+PENN.US,D,20201015,000000,66.48,69.55,65.71,69.34,3778083,0
+PENN.US,D,20201016,000000,70.32,72.26,68.51,70.91,7554678,0
+PENN.US,D,20201019,000000,70.9546,71.057,64.11,64.835,9844746,0
+PENN.US,D,20201020,000000,64.75,67.2236,64.21,64.65,4833655,0
+PENN.US,D,20201021,000000,64.9712,66.399,63.11,63.13,4077978,0
+PENN.US,D,20201022,000000,63.48,64,61.62,63.7,4338543,0
+PENN.US,D,20201023,000000,63.85,64.47,61.37,62.8,3562765,0
+PENN.US,D,20201026,000000,61.44,62.87,59.1,60.68,5351122,0
+PENN.US,D,20201027,000000,61.43,62.1,57.4,57.75,5477775,0
+PENN.US,D,20201028,000000,55.32,58.91,55.25,56.59,6476871,0
+PENN.US,D,20201029,000000,59.2,60.98,55.6107,55.74,6510996,0
+PENN.US,D,20201030,000000,55.25,56.2999,52.27,53.98,5374621,0
+PENN.US,D,20201102,000000,54.6612,55.09,52.09,53.03,4325379,0
+PENN.US,D,20201103,000000,53.71,56.65,53.12,56.06,4779874,0
+PENN.US,D,20201104,000000,58,61.3,57.52,59.73,6511869,0
+PENN.US,D,20201105,000000,62.7,65.53,61.9,65.42,5998543,0
+PENN.US,D,20201106,000000,65.0358,65.0358,61.39,63.86,4026171,0
+PENN.US,D,20201109,000000,72.1,75.75,62.77,62.84,9980498,0
+PENN.US,D,20201110,000000,62.645,64.31,58.62,63.88,6488093,0
+PENN.US,D,20201111,000000,64.69,65.28,61.82,63.6,3798176,0
+PENN.US,D,20201112,000000,62.26,66.84,62.25,62.87,4216945,0
+PENN.US,D,20201113,000000,65.35,67.73,64.1,65,4591095,0
+PENN.US,D,20201116,000000,66.17,66.35,63.22,64.64,2964724,0
+PENN.US,D,20201117,000000,64.3,66.57,63.12,65.42,3036051,0
+PENN.US,D,20201118,000000,64.9,70.2298,64.32,67.17,5691142,0
+PENN.US,D,20201119,000000,67.47,70.72,66.56,70.5,3444639,0
+PENN.US,D,20201120,000000,71.4888,72.3099,69.48,69.88,3760643,0
+PENN.US,D,20201123,000000,70.38,72.82,69.15,71.99,2754941,0
+PENN.US,D,20201124,000000,72.79,75.05,71.8,73.27,3402444,0
+PENN.US,D,20201125,000000,72.36,73.05,71.15,72.38,2573432,0
+PENN.US,D,20201127,000000,72.5299,76.59,72.51,73.29,2143708,0
+PENN.US,D,20201130,000000,73.28,73.3299,68.23,70,4252994,0
+PENN.US,D,20201201,000000,70.96,71.33,67.18,70.03,3495365,0
+PENN.US,D,20201202,000000,69.48,73.31,68.34,71.84,2851624,0
+PENN.US,D,20201203,000000,71.51,73.93,70.27,71.73,2870582,0
+PENN.US,D,20201204,000000,71.7472,72.1,69.05,70.77,3176442,0
+PENN.US,D,20201207,000000,71.2358,73.12,70.72,72.35,1928472,0
+PENN.US,D,20201208,000000,72,79.74,71.4,78.77,7464210,0
+PENN.US,D,20201209,000000,78.28,80.87,74.11,74.67,6389120,0
+PENN.US,D,20201210,000000,73.4,76.6499,72.09,75.54,3200507,0
+PENN.US,D,20201211,000000,75.3746,78.3399,72.98,74.42,3331817,0
+PENN.US,D,20201214,000000,76,84.49,75.54,79.01,9182895,0
+PENN.US,D,20201215,000000,79.53,83.14,77.0452,83.09,5250723,0
+PENN.US,D,20201216,000000,82.71,89.1,81.65,88.73,5920078,0
+PENN.US,D,20201217,000000,88.8,91.85,86.94,91.54,6006337,0
+PENN.US,D,20201218,000000,92.3751,95.58,90.0301,91.94,11043115,0
+PENN.US,D,20201221,000000,89.3135,93.72,88.59,92.72,3279972,0
+PENN.US,D,20201222,000000,92.93,96.59,90.0071,95.72,3455177,0
+PENN.US,D,20201223,000000,97.3188,99.2415,95.59,96.09,4434682,0
+PENN.US,D,20201224,000000,96.13,97.86,94.11,94.66,1911038,0
+PENN.US,D,20201228,000000,96.34,96.4899,88.59,88.705,3704960,0
+PENN.US,D,20201229,000000,89.1787,90.28,86.1005,88.27,2611657,0
+PENN.US,D,20201230,000000,88.5,88.82,86.71,87.09,1700243,0
+PENN.US,D,20201231,000000,87.21,88.44,85.2901,86.37,2182572,0
+PENN.US,D,20210104,000000,85.26,87,80.15,80.89,4268127,0
+PENN.US,D,20210105,000000,80.26,87.29,80.17,86.98,3256650,0
+PENN.US,D,20210106,000000,91.76,94.49,86.4139,89.21,9536824,0
+PENN.US,D,20210107,000000,89.3,92.19,87,87.5,3492140,0
+PENN.US,D,20210108,000000,87.95,94.75,87.27,93.75,4707553,0
+PENN.US,D,20210111,000000,90.59,102.59,90,100.38,7447101,0
+PENN.US,D,20210112,000000,100.44,106.39,98.17,105.95,4999336,0
+PENN.US,D,20210113,000000,104.88,106.8,101.851,104.21,2748242,0
+PENN.US,D,20210114,000000,102.1058,107.34,101.9,106.43,4439663,0
+PENN.US,D,20210115,000000,103.9551,106.14,98.91,99.11,4395149,0
+PENN.US,D,20210119,000000,101.11,102.5627,95.42,100.42,4979348,0
+PENN.US,D,20210120,000000,104.55,107.79,102.31,105.95,3191652,0
+PENN.US,D,20210121,000000,106.31,108.889,103.25,107.19,2736648,0
+PENN.US,D,20210122,000000,106,110.89,104.76,109.41,3589009,0
+PENN.US,D,20210125,000000,110.02,111.02,101.5,104.03,4060060,0
+PENN.US,D,20210126,000000,106.2,106.32,98.94,99.5,4060154,0
+PENN.US,D,20210127,000000,97.2,106.25,93.13,97.7,7040979,0
+PENN.US,D,20210128,000000,100.8889,110.85,99.74,107.03,5643935,0
+PENN.US,D,20210129,000000,107.38,107.38,101.48,103.72,4110196,0
+PENN.US,D,20210201,000000,104.45,107.25,102.56,103.98,2474130,0
+PENN.US,D,20210202,000000,107.825,111.45,105.57,110.61,3615188,0
+PENN.US,D,20210203,000000,110.15,113.17,107,109.05,3497625,0
+PENN.US,D,20210204,000000,115.44,118.89,110.82,118.34,6136113,0
+PENN.US,D,20210205,000000,121.74,129,121.55,128.91,6042727,0
+PENN.US,D,20210208,000000,125.99,127.99,116.46,121.23,9697395,0
+PENN.US,D,20210209,000000,120.45,123.7,115.64,116.82,4223729,0
+PENN.US,D,20210210,000000,119.1,119.3899,112.45,113.58,3918068,0
+PENN.US,D,20210211,000000,115.52,117,110.0104,112.59,3794317,0
+PENN.US,D,20210212,000000,111.8105,119.43,111,118.82,4150907,0
+PENN.US,D,20210216,000000,119.0904,120.55,115.13,115.26,3606529,0
+PENN.US,D,20210217,000000,114.005,118.65,110.64,117.6,3459900,0
+PENN.US,D,20210218,000000,115.93,117.555,113,115.66,2644534,0
+PENN.US,D,20210219,000000,117.47,122.2999,115.75,120.35,3624633,0
+PENN.US,D,20210222,000000,120.86,124.07,117.02,117.82,3515192,0
+PENN.US,D,20210223,000000,114.25,120.4268,107.0106,119.39,6516650,0
+PENN.US,D,20210224,000000,119.1,121.02,114.09,120.34,2650258,0
+PENN.US,D,20210225,000000,119.96,119.9999,109.1042,109.69,3966035,0
+PENN.US,D,20210226,000000,115.25,118.415,110.6,115.78,5822293,0
+PENN.US,D,20210301,000000,119.2,127.41,116.06,126.26,5544527,0
+PENN.US,D,20210302,000000,126.5,128.99,123.1,125.13,3015156,0
+PENN.US,D,20210303,000000,126.28,128.58,117.11,117.73,4292477,0
+PENN.US,D,20210304,000000,116.5,120.13,104.1327,108.885,6060721,0
+PENN.US,D,20210305,000000,112.48,112.69,95.38,108.23,6149888,0
+PENN.US,D,20210308,000000,109.95,115.5,108.7801,109.28,3803869,0
+PENN.US,D,20210309,000000,114.89,117.5,112.59,115.65,2942263,0
+PENN.US,D,20210310,000000,118.3,124.5,117.5,123.34,3999674,0
+PENN.US,D,20210311,000000,126,131.4,124,130.97,3646499,0
+PENN.US,D,20210312,000000,127.78,132.76,127,130.47,2849916,0
+PENN.US,D,20210315,000000,138.81,142,132.85,136.47,7902293,0
+PENN.US,D,20210316,000000,137.07,137.1262,123.13,124.5,8195977,0
+PENN.US,D,20210317,000000,122.28,125.48,117.18,124.53,8191311,0
+PENN.US,D,20210318,000000,121.55,122.17,111.59,111.935,8520842,0
+PENN.US,D,20210319,000000,114.31,119.97,112.49,117.37,30608784,0
+PENN.US,D,20210322,000000,118.67,118.67,111.4,113.16,7007044,0
+PENN.US,D,20210323,000000,114.9,117,110.16,111.82,5429949,0
+PENN.US,D,20210324,000000,113.25,114.38,103.34,104.06,5476481,0
+PENN.US,D,20210325,000000,99.5,109.07,98.5,108.75,5109683,0
+PENN.US,D,20210326,000000,109.63,110.2399,101.91,106.58,3533934,0
+PENN.US,D,20210329,000000,105.25,106.73,96.77,98.21,6717201,0
+PENN.US,D,20210330,000000,97.83,103.46,96.861,102.84,4511424,0
+PENN.US,D,20210331,000000,105.54,106.13,102.15,104.84,3042993,0
+PENN.US,D,20210401,000000,106.7757,108.9716,105.3,107.52,3177620,0
+PENN.US,D,20210405,000000,110.1664,110.1664,105.52,106.84,3044725,0
+PENN.US,D,20210406,000000,106.75,109.33,100.02,104.09,14137685,0
+PENN.US,D,20210407,000000,103.88,105.7149,102.27,102.37,3963696,0
+PENN.US,D,20210408,000000,102.91,106.77,101.55,106.69,3297717,0
+PENN.US,D,20210409,000000,105.7,106.2218,102.11,104.12,2962053,0
+PENN.US,D,20210412,000000,103.77,104.12,99.07,101.82,4060657,0
+PENN.US,D,20210413,000000,101.2634,102.83,97.81,102.56,3331619,0
+PENN.US,D,20210414,000000,102.12,104.91,99.8,100.59,2690394,0
+PENN.US,D,20210415,000000,102,102,98.75,100.72,2828887,0
+PENN.US,D,20210416,000000,99.73,102.32,99.72,99.94,2719117,0
+PENN.US,D,20210419,000000,99.49,99.71,92.57,93,5522732,0
+PENN.US,D,20210420,000000,90.8285,93.35,85.94,89,8890474,0
+PENN.US,D,20210421,000000,88.61,92.59,87.4201,92.51,5342452,0
+PENN.US,D,20210422,000000,92.48,93.5117,88.52,89.67,3438665,0
+PENN.US,D,20210423,000000,90.8,90.9378,88.76,89.74,3236335,0
+PENN.US,D,20210426,000000,90.525,91.83,89.56,90.28,3165911,0
+PENN.US,D,20210427,000000,93.75,96.2425,92.09,92.65,5102644,0
+PENN.US,D,20210428,000000,94.5,95.45,91.68,92.85,3437911,0
+PENN.US,D,20210429,000000,93.3128,93.9,89.4,91.24,3072076,0
+PENN.US,D,20210430,000000,89.83,91.7115,88.59,89.12,2776339,0
+PENN.US,D,20210503,000000,90.77,92.92,89.51,90.47,5417910,0
+PENN.US,D,20210504,000000,89.13,90.02,85.13,89.66,5763934,0
+PENN.US,D,20210505,000000,92.38,93.02,89.71,91.41,4537104,0
+PENN.US,D,20210506,000000,87.87,88,80.2501,83.93,10393146,0
+PENN.US,D,20210507,000000,86.32,86.98,83.15,86.62,4741109,0
+PENN.US,D,20210510,000000,85.5,85.94,80.92,81.07,5422125,0
+PENN.US,D,20210511,000000,75.5732,83.81,74.2377,83.09,6821923,0
+PENN.US,D,20210512,000000,80.9892,82.02,75.69,76.1,6073334,0
+PENN.US,D,20210513,000000,77,80.4,73.43,76.09,7207407,0
+PENN.US,D,20210514,000000,77.0999,81.3,77.09,80.8,4068149,0
+PENN.US,D,20210517,000000,79.96,81.01,77.25,80.85,3639455,0
+PENN.US,D,20210518,000000,81.28,83.33,79.65,79.99,3718961,0
+PENN.US,D,20210519,000000,77.6288,78.78,76.34,78.23,3902249,0
+PENN.US,D,20210520,000000,79.144,79.144,76.69,78.08,3274472,0
+PENN.US,D,20210521,000000,79.1244,80.0632,77.11,77.57,3793934,0
+PENN.US,D,20210524,000000,77.76,81.37,77.15,80.18,3256031,0
+PENN.US,D,20210525,000000,81.36,82.49,79.0633,79.74,2933148,0
+PENN.US,D,20210526,000000,80.26,83.63,79.67,83.49,3722053,0
+PENN.US,D,20210527,000000,85.15,85.37,81.82,83.26,4149024,0
+PENN.US,D,20210528,000000,83.3,83.46,81.73,81.97,2846669,0
+PENN.US,D,20210601,000000,82.8,83.54,80.42,81.18,2890061,0
+PENN.US,D,20210602,000000,81.23,81.317,78.27,80.47,4204490,0
+PENN.US,D,20210603,000000,79.13,80.99,77.395,79.68,3426796,0
+PENN.US,D,20210604,000000,80.27,81.43,79.86,80.54,2845232,0
+PENN.US,D,20210607,000000,80.47,84.8,80.46,84.25,3959508,0
+PENN.US,D,20210608,000000,84.64,85.69,82.62,84.06,3525391,0
+PENN.US,D,20210609,000000,84.35,84.97,82.0281,82.38,2735768,0
+PENN.US,D,20210610,000000,82.72,82.83,79.95,81.77,3032646,0
+PENN.US,D,20210611,000000,82.0936,84.01,82.0936,83.84,2544691,0
+PENN.US,D,20210614,000000,83.97,84.21,80.2,80.66,3724771,0
+PENN.US,D,20210615,000000,79,81.38,77.92,78.57,4757014,0
+PENN.US,D,20210616,000000,78.12,79.17,76.58,77.8,3628320,0
+PENN.US,D,20210617,000000,77.28,79.03,75.425,76.13,4410838,0
+PENN.US,D,20210618,000000,74.85,75.57,73.2,73.78,5211311,0
+PENN.US,D,20210621,000000,74.13,76.92,72.9,76.02,3807899,0
+PENN.US,D,20210622,000000,75.75,77.1,74.4101,76.63,3041492,0
+PENN.US,D,20210623,000000,77.19,78.15,75.76,76.8,2756064,0
+PENN.US,D,20210624,000000,79.26,79.72,76.35,76.5,4913723,0
+PENN.US,D,20210625,000000,76.48,77.54,74.63,76.09,24461543,0
+PENN.US,D,20210628,000000,75.72,76.36,74.298,75.61,3888724,0
+PENN.US,D,20210629,000000,75.9,78.2,75.4,76.25,3430480,0
+PENN.US,D,20210630,000000,76.135,76.91,75.145,76.49,3145831,0
+PENN.US,D,20210701,000000,77.9555,79.1999,75.67,76.38,4554807,0
+PENN.US,D,20210702,000000,76.6143,76.71,74.6,74.71,3838299,0
+PENN.US,D,20210706,000000,74.72,75.12,73.09,74.4,3539998,0
+PENN.US,D,20210707,000000,74.4523,75.11,71.05,71.19,6591529,0
+PENN.US,D,20210708,000000,69.6416,73.05,68.82,71.97,4359826,0
+PENN.US,D,20210709,000000,72.8224,74.21,71.34,73.32,3213227,0
+PENN.US,D,20210712,000000,73.3607,74.08,72.83,73.11,2029373,0
+PENN.US,D,20210713,000000,72.5,73.03,70.68,70.76,3145959,0
+PENN.US,D,20210714,000000,71.04,71.6,67.72,68.25,6212267,0
+PENN.US,D,20210715,000000,67.76,69.49,67,68.83,3494535,0
+PENN.US,D,20210716,000000,69.2,69.59,65.7,66.21,3149808,0
+PENN.US,D,20210719,000000,63.53,67.34,63.15,66.35,4014486,0
+PENN.US,D,20210720,000000,66.6,69.765,65.62,69.35,3234367,0
+PENN.US,D,20210721,000000,70.07,73.43,69.85,73.19,4148813,0
+PENN.US,D,20210722,000000,72.77,72.99,70.84,72.03,2785966,0
+PENN.US,D,20210723,000000,72.5301,72.87,70.1,70.33,1842054,0
+PENN.US,D,20210726,000000,70.7513,72.99,69.53,72.93,4890506,0
+PENN.US,D,20210727,000000,72.37,73.66,68.9,71.78,4416095,0
+PENN.US,D,20210728,000000,72.26,73.97,69.9,72.08,2328127,0
+PENN.US,D,20210729,000000,72.67,72.79,69.5,69.63,2852913,0
+PENN.US,D,20210730,000000,68.89,70.73,67.85,68.38,3596886,0
+PENN.US,D,20210802,000000,69.0082,70.66,67.76,68.12,3036017,0
+PENN.US,D,20210803,000000,68.5,68.5,65.46,66.69,4313517,0
+PENN.US,D,20210804,000000,66.03,67.94,66.02,66.24,3095424,0
+PENN.US,D,20210805,000000,62.9,73.43,61.02,72.26,20154625,0
+PENN.US,D,20210806,000000,72.25,74.87,70.59,71.84,6146659,0
+PENN.US,D,20210809,000000,72.05,72.3884,69.65,71.06,5835591,0
+PENN.US,D,20210810,000000,71.58,72.63,69.9301,70.12,3997559,0
+PENN.US,D,20210811,000000,70.46,71.54,68.11,71.46,4531889,0
+PENN.US,D,20210812,000000,71.5465,73.38,69.71,73.21,5153838,0
+PENN.US,D,20210813,000000,73.1658,74.1,70.5935,70.84,3638618,0
+PENN.US,D,20210816,000000,70.065,70.31,67.61,67.86,3728572,0
+PENN.US,D,20210817,000000,66.75,67.1199,65.32,66,3971729,0
+PENN.US,D,20210818,000000,66.26,67.73,64.4,66.5,3500964,0
+PENN.US,D,20210819,000000,65.46,67.1799,64.11,65.08,3924247,0
+PENN.US,D,20210820,000000,65.06,67.74,64.9,67.65,3228038,0
+PENN.US,D,20210823,000000,68.45,70.44,67.91,70.23,2825472,0
+PENN.US,D,20210824,000000,70.63,73.66,70.62,73.55,4180046,0
+PENN.US,D,20210825,000000,73.99,80.088,73.11,79.92,10478109,0
+PENN.US,D,20210826,000000,78.9,82.34,78.5,80.84,7248451,0
+PENN.US,D,20210827,000000,80.65,83.94,80.5,83.56,4298422,0
+PENN.US,D,20210830,000000,84.23,84.23,81.28,81.54,3115402,0
+PENN.US,D,20210831,000000,81.245,82.75,80.06,81.1,3834512,0
+PENN.US,D,20210901,000000,81.67,83.68,80.62,81.65,3756752,0
+PENN.US,D,20210902,000000,82.17,84.79,81.32,82.4,3477765,0
+PENN.US,D,20210903,000000,82.0828,83.16,80.7306,81.65,2540966,0
+PENN.US,D,20210907,000000,82.48,85.5316,81.66,84.84,5070691,0
+PENN.US,D,20210908,000000,85.16,86.4,81.9,82.59,5171394,0
+PENN.US,D,20210909,000000,82.11,84.95,81.2,83.93,6191559,0
+PENN.US,D,20210910,000000,84.31,84.7,79.59,79.81,6464787,0
+PENN.US,D,20210913,000000,80.7,80.8,75.79,77.82,5608465,0
+PENN.US,D,20210914,000000,76.6981,77.55,74.53,75.07,5637717,0
+PENN.US,D,20210915,000000,74.9,77.0895,73.51,76.49,5580198,0
+PENN.US,D,20210916,000000,76.88,77.47,75.25,76.07,3634372,0
+PENN.US,D,20210917,000000,76.0918,77.62,73.6,74.59,6562585,0
+PENN.US,D,20210920,000000,72.3,74.68,71.6,73.37,4462279,0
+PENN.US,D,20210921,000000,73.79,74.42,70.08,70.15,5240101,0
+PENN.US,D,20210922,000000,70.73,74.82,70.66,73.74,4398931,0
+PENN.US,D,20210923,000000,74.37,76.68,74,75.6,3323384,0
+PENN.US,D,20210924,000000,74.99,76.45,74.2,75.72,1932640,0
+PENN.US,D,20210927,000000,75.88,78.63,75.45,77.48,2662053,0
+PENN.US,D,20210928,000000,77.05,77.629,74.61,75.55,3804426,0
+PENN.US,D,20210929,000000,75.88,76.325,72.36,72.68,3830693,0
+PENN.US,D,20210930,000000,73.3169,73.3169,71.15,72.46,4612563,0
+PENN.US,D,20211001,000000,73.1791,78.94,73.12,78.63,6226790,0
+PENN.US,D,20211004,000000,78.2,78.41,74.46,75.18,5636051,0
+PENN.US,D,20211005,000000,75.52,76.2,72.5,72.52,5685354,0
+PENN.US,D,20211006,000000,72.04,73.44,71.09,71.62,5663051,0
+PENN.US,D,20211007,000000,72.2076,77.28,71.9,75.1,5518366,0
+PENN.US,D,20211008,000000,75.26,76.08,73.02,73.09,4190103,0
+PENN.US,D,20211011,000000,72.89,74.12,72.105,72.14,4088009,0
+PENN.US,D,20211012,000000,72.6,74.92,72.55,74.21,3322265,0
+PENN.US,D,20211013,000000,74.5,75.95,73.74,74.69,3178101,0
+PENN.US,D,20211014,000000,75.71,77.34,75.4,75.83,3214144,0
+PENN.US,D,20211015,000000,77.65,79.81,76.8301,77.7,5597496,0
+PENN.US,D,20211018,000000,77.4,78.15,76.13,77.3,6366713,0
+PENN.US,D,20211019,000000,78.59,81.66,78.28,81.34,5251073,0
+PENN.US,D,20211020,000000,81.2,81.56,77.98,78.19,5352932,0
+PENN.US,D,20211021,000000,77.97,78.59,76.84,77.24,3329066,0
+PENN.US,D,20211022,000000,77,77,73.86,74.63,4604826,0
+PENN.US,D,20211025,000000,74.73,75.055,73.91,74.3,3189671,0
+PENN.US,D,20211026,000000,75.31,76.7499,73.82,74.19,3356728,0
+PENN.US,D,20211027,000000,74.65,74.9,72.67,72.81,3829371,0
+PENN.US,D,20211028,000000,73.0507,73.49,71.6,73,3028901,0
+PENN.US,D,20211029,000000,73,74.35,70.35,71.6,3837187,0
+PENN.US,D,20211101,000000,72.15,75.19,71.44,74.89,3931631,0
+PENN.US,D,20211102,000000,74.24,74.395,71.95,73,3099700,0
+PENN.US,D,20211103,000000,72.405,73.4131,70.4,72.73,4229936,0
+PENN.US,D,20211104,000000,69.3465,70.9,56.35,57.4,52309484,0
+PENN.US,D,20211105,000000,61.03,63.57,60.5811,61.76,18438222,0
+PENN.US,D,20211108,000000,62.08,62.58,58.32,58.99,10135983,0
+PENN.US,D,20211109,000000,59.05,60.29,57.875,59,6230885,0
+PENN.US,D,20211110,000000,58.44,59.37,55.65,56.26,7060624,0
+PENN.US,D,20211111,000000,56.99,59.49,56.67,58.19,7692433,0
+PENN.US,D,20211112,000000,58.42,59.58,57.8,58.25,4276255,0
+PENN.US,D,20211115,000000,58.25,58.7851,56.16,56.28,5653672,0
+PENN.US,D,20211116,000000,56.55,56.72,54.425,56.66,4535787,0
+PENN.US,D,20211117,000000,56.58,56.805,54.12,54.96,4441867,0
+PENN.US,D,20211118,000000,55.05,55.23,51.7,52.54,6040117,0
+PENN.US,D,20211119,000000,51.8,53.5,51.575,52.42,6116572,0
+PENN.US,D,20211122,000000,52.17,54.1,51.12,53.12,4237275,0
+PENN.US,D,20211123,000000,53.09,53.5229,51.05,51.81,2959025,0
+PENN.US,D,20211124,000000,51.45,54.0761,50.78,53.19,3761641,0
+PENN.US,D,20211126,000000,50.02,53.26,49.54,52.77,3638855,0
+PENN.US,D,20211129,000000,53.22,53.31,51.085,52.3,3377404,0
+PENN.US,D,20211130,000000,51.56,52.5799,49.2,51.23,5099733,0
+PENN.US,D,20211201,000000,51.71,52.86,47.61,47.86,5635496,0
+PENN.US,D,20211202,000000,48.0216,50.72,47.75,50.26,4367997,0
+PENN.US,D,20211203,000000,50.27,50.27,47.01,47.98,4655197,0
+PENN.US,D,20211206,000000,48.42,51.56,47.37,50.74,4065153,0
+PENN.US,D,20211207,000000,52.2,53,51.12,51.44,3480591,0
+PENN.US,D,20211208,000000,51.96,53.37,51.44,52.94,3300029,0
+PENN.US,D,20211209,000000,52.01,53.0199,50.93,51.02,2645962,0
+PENN.US,D,20211210,000000,51.46,52.05,48.69,48.96,3415159,0
+PENN.US,D,20211213,000000,48.32,49.0426,46.03,47.5,4286826,0
+PENN.US,D,20211214,000000,46.55,47.94,46.25,46.65,2964120,0
+PENN.US,D,20211215,000000,46.36,47.2799,44.45,46.5,5488196,0
+PENN.US,D,20211216,000000,46.7,46.89,44.1,44.65,10933420,0
+PENN.US,D,20211217,000000,44.58,48.38,43.36,48.22,8742771,0
+PENN.US,D,20211220,000000,46.94,48.49,46.22,46.92,4079508,0
+PENN.US,D,20211221,000000,47.42,51.23,47.42,50.66,4849441,0
+PENN.US,D,20211222,000000,50,52.01,49.6,50.87,3992040,0
+PENN.US,D,20211223,000000,51.99,52.1996,50.32,51.4,3159462,0
+PENN.US,D,20211227,000000,51.47,51.58,49.66,50.81,2711379,0
+PENN.US,D,20211228,000000,50.5,51.2,48.9811,49.34,2831569,0
+PENN.US,D,20211229,000000,48.9834,49.62,48.27,49.07,2590989,0
+PENN.US,D,20211230,000000,48.9072,52.08,48.83,51.3,3981984,0
+PENN.US,D,20211231,000000,50.98,52.45,50.77,51.85,4115460,0
+PENN.US,D,20220103,000000,52.235,53.36,50.53,50.64,4278765,0
+PENN.US,D,20220104,000000,51.1,51.5704,48.25,49.77,4713846,0
+PENN.US,D,20220105,000000,50.1446,50.68,46.24,46.61,3747297,0
+PENN.US,D,20220106,000000,46.78,47.9299,45.19,46.86,3575419,0
+PENN.US,D,20220107,000000,46.86,48.39,46.3,47.28,3047340,0
+PENN.US,D,20220110,000000,46.97,47.05,44.81,46.96,3492836,0
+PENN.US,D,20220111,000000,46.96,48.68,46.54,48.01,2765455,0
+PENN.US,D,20220112,000000,48.51,49.17,47.12,47.44,4146024,0
+PENN.US,D,20220113,000000,47.51,48,45.35,45.73,3812020,0
+PENN.US,D,20220114,000000,46.06,46.55,43.6205,44.45,4036481,0
+PENN.US,D,20220118,000000,43.81,44.49,42.36,42.55,6726417,0
+PENN.US,D,20220119,000000,43,43.98,42.44,43,3820070,0
+PENN.US,D,20220120,000000,43.73,45.225,41.71,41.93,6923317,0
+PENN.US,D,20220121,000000,41.37,42.7823,40.4895,40.92,4311658,0
+PENN.US,D,20220124,000000,39.1,42.49,37.759,42.4,7495428,0
+PENN.US,D,20220125,000000,41.49,44.1,41.23,43.19,4994842,0
+PENN.US,D,20220126,000000,45.43,46.56,43.12,43.46,6799546,0
+PENN.US,D,20220127,000000,43.86,44.8968,42,42.35,4985743,0
+PENN.US,D,20220128,000000,41.95,44.24,41.3653,44.2,3129767,0
+PENN.US,D,20220131,000000,43.98,45.63,43.97,45.61,4791964,0
+PENN.US,D,20220201,000000,45.92,47.45,44.9,47.24,3845007,0
+PENN.US,D,20220202,000000,47.17,47.24,45.03,45.67,5567523,0
+PENN.US,D,20220203,000000,44.9925,51.21,44.425,45.33,12669285,0
+PENN.US,D,20220204,000000,45.25,45.7199,43.625,44.99,6406990,0
+PENN.US,D,20220207,000000,45.31,47.91,45.14,46.81,4558325,0
+PENN.US,D,20220208,000000,46.65,49.13,46.65,48.11,5293685,0
+PENN.US,D,20220209,000000,49.18,51.08,49.03,50.81,6335180,0
+PENN.US,D,20220210,000000,49.59,51.71,49.43,50.13,4660811,0
+PENN.US,D,20220211,000000,50.16,51.13,48.2398,48.71,4602311,0
+PENN.US,D,20220214,000000,48.72,49.96,47.39,47.81,5073112,0
+PENN.US,D,20220215,000000,48.7,49.985,48.51,49.92,3832781,0
+PENN.US,D,20220216,000000,49.34,50.371,48.6,50.06,3383055,0
+PENN.US,D,20220217,000000,49.2,50.54,48.88,49.31,4826822,0
+PENN.US,D,20220218,000000,47.72,49.22,46.92,47.27,4693612,0
+PENN.US,D,20220222,000000,46.3609,47.12,45.1,46.14,3973823,0
+PENN.US,D,20220223,000000,47.24,49.14,47.1,47.24,4646075,0
+PENN.US,D,20220224,000000,44.5,49.73,44.5,49.69,4262080,0
+PENN.US,D,20220225,000000,49.67,50.4,48.13,50.24,2733777,0
+PENN.US,D,20220228,000000,49.69,51.48,48.95,51.35,3283597,0
+PENN.US,D,20220301,000000,51.23,51.58,49.48,50.82,3533628,0
+PENN.US,D,20220302,000000,51.09,51.72,49.6,50.74,3111042,0
+PENN.US,D,20220303,000000,50.84,51.63,47.66,48.28,4145876,0
+PENN.US,D,20220304,000000,47.7,48.52,45.751,46.35,4713619,0
+PENN.US,D,20220307,000000,46.36,46.45,40.91,40.91,6318338,0
+PENN.US,D,20220308,000000,40.92,41.96,39.23,41.75,8473303,0
+PENN.US,D,20220309,000000,42.79,44.625,42.2,43.83,4182962,0
+PENN.US,D,20220310,000000,42.94,44.43,42.8,44.19,3702924,0
+PENN.US,D,20220311,000000,44.71,45,42.65,42.67,2655458,0
+PENN.US,D,20220314,000000,42.5,43.56,39.785,40.3,4384478,0
+PENN.US,D,20220315,000000,40.15,42.52,39.96,42.23,4680717,0
+PENN.US,D,20220316,000000,43.17,44.8,42.76,44.77,4250846,0
+PENN.US,D,20220317,000000,43.69,45.09,43.48,44.91,4559058,0
+PENN.US,D,20220318,000000,44.02,45.41,43.53,44.86,4525010,0
+PENN.US,D,20220321,000000,44.58,44.58,42.83,43.31,3040153,0
+PENN.US,D,20220322,000000,43.6,44.605,43.46,43.98,2766730,0
+PENN.US,D,20220323,000000,43.61,43.86,42.12,42.21,3038322,0
+PENN.US,D,20220324,000000,42.23,43.2,41.36,43.17,2612356,0
+PENN.US,D,20220325,000000,43.34,43.34,41.27,41.52,3249237,0
+PENN.US,D,20220328,000000,41.61,42.454,40.67,41.65,2997617,0
+PENN.US,D,20220329,000000,42.59,45.05,42.5,44.35,4931164,0
+PENN.US,D,20220330,000000,44.02,45.02,43.43,44,2618812,0
+PENN.US,D,20220331,000000,43.72,44.26,42.41,42.42,2936941,0
+PENN.US,D,20220401,000000,42.82,43.19,41.56,42.01,2812482,0
+PENN.US,D,20220404,000000,42.26,44.9701,42.26,44.24,3075001,0
+PENN.US,D,20220405,000000,44.02,44.27,41.51,41.83,3495823,0
+PENN.US,D,20220406,000000,41,41.03,38.31,39.02,6009701,0
+PENN.US,D,20220407,000000,38.77,39.26,36.19,37.75,4827521,0
+PENN.US,D,20220408,000000,37.48,38.0192,36.42,36.96,3355220,0
+PENN.US,D,20220411,000000,35.92,38.06,35.9,37.38,3706940,0
+PENN.US,D,20220412,000000,37.8,39.08,36.53,36.86,3205695,0
+PENN.US,D,20220413,000000,36.5,38.34,36.5,37.87,2783130,0
+PENN.US,D,20220414,000000,38.09,38.385,37.23,37.27,2671894,0
+PENN.US,D,20220418,000000,36.97,37.27,35.98,36.89,3400192,0
+PENN.US,D,20220419,000000,37.02,39.89,36.85,38.9,4646061,0
+PENN.US,D,20220420,000000,38.825,39.48,38.32,38.43,2462880,0
+PENN.US,D,20220421,000000,39.38,39.775,36.68,37.04,3471444,0
+PENN.US,D,20220422,000000,37.13,37.69,35.7,36.55,3239619,0
+PENN.US,D,20220425,000000,37.03,38.57,36.79,38.35,6400343,0
+PENN.US,D,20220426,000000,37.95,38.43,36.3,36.69,3388329,0
+PENN.US,D,20220427,000000,36.73,37.8834,35.5995,36.76,3910155,0
+PENN.US,D,20220428,000000,37.39,38.4887,36.15,37.88,3720486,0
+PENN.US,D,20220429,000000,38.02,38.9024,36.51,36.57,3878954,0
+PENN.US,D,20220502,000000,36.91,37.82,36.058,37.7,4628090,0
+PENN.US,D,20220503,000000,37.84,38.83,37.11,38.53,3341328,0
+PENN.US,D,20220504,000000,38.74,38.95,36.21,38.73,6468090,0
+PENN.US,D,20220505,000000,39.11,39.24,35.9,36.56,5746726,0
+PENN.US,D,20220506,000000,36.14,36.19,33.92,34.33,5683465,0
+PENN.US,D,20220509,000000,33.57,34.07,31.75,31.87,5787690,0
+PENN.US,D,20220510,000000,32.62,32.94,29.78,30.64,7225413,0
+PENN.US,D,20220511,000000,30.3,31.61,29.24,29.29,5231276,0
+PENN.US,D,20220512,000000,28.96,30.895,28.295,29.05,7950709,0
+PENN.US,D,20220513,000000,29.67,31.95,29.62,31.31,6372929,0
+PENN.US,D,20220516,000000,31.07,31.56,29.645,29.74,4521657,0
+PENN.US,D,20220517,000000,30.73,31.25,29.57,30.92,4401803,0
+PENN.US,D,20220518,000000,31.42,31.77,29.648,30.2,5801257,0
+PENN.US,D,20220519,000000,30.08,31.51,29.88,30.67,4317167,0
+PENN.US,D,20220520,000000,31.21,31.83,30.41,31.79,4998850,0
+PENN.US,D,20220523,000000,31.9996,32.04,30.18,31.18,5333618,0
+PENN.US,D,20220524,000000,30.87,30.87,27.78,28.49,5745467,0
+PENN.US,D,20220525,000000,28.4,30.25,28.4,29.61,3892585,0
+PENN.US,D,20220526,000000,29.98,32.04,29.83,31.5,4531987,0
+PENN.US,D,20220527,000000,32.01,32.54,31.68,32.28,2639101,0
+PENN.US,D,20220531,000000,32.11,32.7,31.4,31.96,3531310,0
+PENN.US,D,20220601,000000,32.19,32.7,30.89,31.88,2579603,0
+PENN.US,D,20220602,000000,31.91,33.775,31.87,33.68,3607285,0
+PENN.US,D,20220603,000000,33.1,33.74,32.662,32.91,2743422,0
+PENN.US,D,20220606,000000,33.4,34.06,32.835,33.86,4075295,0
+PENN.US,D,20220607,000000,33.26,34.78,33.02,34.3,2317880,0
+PENN.US,D,20220608,000000,34.04,35.24,33.77,34.28,2519068,0
+PENN.US,D,20220609,000000,33.87,34.43,33.02,33.9,3654031,0
+PENN.US,D,20220610,000000,33.05,33.78,31.84,32.18,4214829,0
+PENN.US,D,20220613,000000,30.81,31.16,28.25,28.5,5033214,0
+PENN.US,D,20220614,000000,29,29.6575,28.405,29,4942871,0
+PENN.US,D,20220615,000000,29.57,30.89,29.44,30.25,4842316,0
+PENN.US,D,20220616,000000,29.33,29.47,26.75,26.91,6900350,0
+PENN.US,D,20220617,000000,27.34,27.57,26.46,27.4,6322005,0
+PENN.US,D,20220621,000000,27.98,28.66,27.12,27.87,4434616,0
+PENN.US,D,20220622,000000,27.43,28.9,27.29,28.34,2751027,0
+PENN.US,D,20220623,000000,28.57,28.9709,27.8,28.51,4150383,0
+PENN.US,D,20220624,000000,28.88,32.14,28.7,32.12,7928153,0
+PENN.US,D,20220627,000000,32.02,32.74,31.54,32.32,3700829,0
+PENN.US,D,20220628,000000,33.09,33.9,31.765,31.79,3941174,0
+PENN.US,D,20220629,000000,31.65,31.84,30.675,31.14,2877087,0
+PENN.US,D,20220630,000000,30.58,31.165,29.47,30.42,4419399,0
+PENN.US,D,20220701,000000,30.43,31.499,30.29,31.46,2417190,0
+PENN.US,D,20220705,000000,30.54,32.33,30.19,32.31,3662005,0
+PENN.US,D,20220706,000000,32.33,32.92,30.89,31.02,2886223,0
+PENN.US,D,20220707,000000,31.2,31.69,30.7548,31.32,3197766,0
+PENN.US,D,20220708,000000,31.09,31.425,30.245,30.59,2780590,0
+PENN.US,D,20220711,000000,29.94,30.09,28.81,29.33,3053118,0
+PENN.US,D,20220712,000000,29.34,30.52,29.33,29.83,3222849,0
+PENN.US,D,20220713,000000,29.07,30.24,28.34,30,2822608,0
+PENN.US,D,20220714,000000,29.33,29.9,28.45,29.15,3798792,0
+PENN.US,D,20220715,000000,29.65,31.54,29.4343,31.4,3686073,0
+PENN.US,D,20220718,000000,31.95,32.68,31.7,31.83,3446919,0
+PENN.US,D,20220719,000000,32.51,33.31,32.39,33.07,2603211,0
+PENN.US,D,20220720,000000,32.84,34.6377,32.84,34.33,2427674,0
+PENN.US,D,20220721,000000,34.14,34.68,33.66,34.65,2079857,0
+PENN.US,D,20220722,000000,34.59,34.75,33.14,33.79,2394454,0
+PENN.US,D,20220725,000000,33.75,33.935,32.9,33.8,2120787,0
+PENN.US,D,20220726,000000,33.42,33.42,32.62,32.81,2042653,0
+PENN.US,D,20220727,000000,33.51,34.49,33.2,34.37,2017746,0
+PENN.US,D,20220728,000000,34.33,34.91,33.461,34.23,2028320,0
+PENN.US,D,20220729,000000,34.17,34.585,33.18,34.55,2035256,0
+PENN.US,D,20220801,000000,33.94,34.92,33.501,34.53,2846696,0
+PENN.US,D,20220802,000000,34.09,36.55,33.95,36.17,3496520,0
+PENN.US,D,20220803,000000,36.91,37.145,35.95,36.59,4139117,0
+PENN.US,D,20220804,000000,36,38.85,34.77,35.14,5647660,0
+PENN.US,D,20220805,000000,34.2,34.7894,33.32,34.15,4013259,0
+PENN.US,D,20220808,000000,34.76,38.14,34.565,36.05,5461154,0
+PENN.US,D,20220809,000000,35.52,35.6902,33.635,34.11,3023073,0
+PENN.US,D,20220810,000000,35.25,35.9466,34.69,35.74,2603336,0
+PENN.US,D,20220811,000000,36.48,36.64,35.21,35.6,2416315,0
+PENN.US,D,20220812,000000,36.28,37.86,35.92,37.7,2848715,0
+PENN.US,D,20220815,000000,37.23,38.0992,37.23,37.45,1779277,0
+PENN.US,D,20220816,000000,37.03,37.54,36.23,37.21,3417442,0
+PENN.US,D,20220817,000000,36.21,36.62,35.88,36.03,2499340,0
+PENN.US,D,20220818,000000,35.98,35.99,35.14,35.72,1769533,0
+PENN.US,D,20220819,000000,35.01,35.2,33.92,34.34,2892652,0
+PENN.US,D,20220822,000000,33.49,33.65,32.765,32.86,2376787,0
+PENN.US,D,20220823,000000,32.86,33.8,32.86,33.11,1403813,0
+PENN.US,D,20220824,000000,33.07,34.67,33.03,33.65,1709542,0
+PENN.US,D,20220825,000000,34.06,34.75,33.65,34.2,1551837,0
+PENN.US,D,20220826,000000,34.415,34.55,32.18,32.18,2961457,0
+PENN.US,D,20220829,000000,31.75,32.56,31.44,32.13,1665016,0
+PENN.US,D,20220830,000000,32.5,32.9727,31.46,31.85,2177529,0
+PENN.US,D,20220831,000000,32.12,32.56,31.2,31.23,2142058,0
+PENN.US,D,20220901,000000,30.435,30.8199,29.68,30.55,3784446,0
+PENN.US,D,20220902,000000,31.12,31.56,30.18,31.3,2777254,0
+PENN.US,D,20220906,000000,31.66,32,30.46,30.86,3748687,0
+PENN.US,D,20220907,000000,30.68,32.08,30.68,31.83,3070305,0
+PENN.US,D,20220908,000000,31.34,32.22,30.87,32.21,2353090,0
+PENN.US,D,20220909,000000,32.64,33.07,32.2,32.47,3118137,0
+PENN.US,D,20220912,000000,32.99,33.46,32.07,33.01,2916999,0
+PENN.US,D,20220913,000000,31.55,31.96,30.625,30.73,3454655,0
+PENN.US,D,20220914,000000,30.76,30.8,29.28,30.77,4841898,0
+PENN.US,D,20220915,000000,30.83,32.14,30.45,30.78,4814628,0
+PENN.US,D,20220916,000000,30.41,31.07,29.9503,30.56,32296769,0
+PENN.US,D,20220919,000000,30.01,31.6742,30.01,31.41,7171411,0
+PENN.US,D,20220920,000000,31.33,31.93,30.375,30.59,3450919,0
+PENN.US,D,20220921,000000,30.52,30.79,29.12,29.14,3214694,0
+PENN.US,D,20220922,000000,29.12,29.14,26.53,26.75,6747463,0
+PENN.US,D,20220923,000000,26.36,26.64,25.49,26.62,5612967,0
+PENN.US,D,20220926,000000,27,28.05,25.95,26.13,4863955,0
+PENN.US,D,20220927,000000,26.54,28.02,26.4301,26.53,4335137,0
+PENN.US,D,20220928,000000,26.67,28.16,26.67,27.96,3677156,0
+PENN.US,D,20220929,000000,27.27,27.84,26.66,27.3,2999544,0
+PENN.US,D,20220930,000000,27.1,28.13,26.6,27.51,3319711,0
+PENN.US,D,20221003,000000,27.82,28.44,26.88,28.1,3197936,0
+PENN.US,D,20221004,000000,28.93,30.74,28.87,30.55,4221651,0
+PENN.US,D,20221005,000000,29.79,31.65,29.59,31.4,4567858,0
+PENN.US,D,20221006,000000,31.87,32.56,31.36,31.9,4391291,0
+PENN.US,D,20221007,000000,31.36,31.36,29.85,30.68,4744492,0
+PENN.US,D,20221010,000000,30.76,30.81,29.11,29.45,4260441,0
+PENN.US,D,20221011,000000,29.45,29.655,27.975,29.27,3736424,0
+PENN.US,D,20221012,000000,29.22,29.56,28.34,29.31,3070635,0
+PENN.US,D,20221013,000000,28.18,29.98,27.36,29.6,3283744,0
+PENN.US,D,20221014,000000,29.98,30.28,27.985,28.07,3268097,0
+PENN.US,D,20221017,000000,28.92,29.5902,28.84,29.08,2921958,0
+PENN.US,D,20221018,000000,29.7,30.67,29.66,29.9,4203690,0
+PENN.US,D,20221019,000000,29.39,29.535,27.49,28.12,5645179,0
+PENN.US,D,20221020,000000,28.25,29.51,28.18,29.1,3177373,0
+PENN.US,D,20221021,000000,29.03,30.55,28.56,30.43,2905000,0
+PENN.US,D,20221024,000000,30.22,31.005,29.65,30.76,3108102,0
+PENN.US,D,20221025,000000,30.78,31.58,30.66,31.4,2983663,0
+PENN.US,D,20221026,000000,31.23,32.84,31.17,31.33,2398315,0
+PENN.US,D,20221027,000000,31.95,32.6,31.25,31.435,1637420,0
+PENN.US,D,20221028,000000,31.5,32.78,31.08,32.72,2427367,0
+PENN.US,D,20221031,000000,32.85,33.42,32.3,33.1,1951454,0
+PENN.US,D,20221101,000000,34.09,34.29,33.18,33.62,2059405,0
+PENN.US,D,20221102,000000,33.62,34.68,32.67,32.83,3740722,0
+PENN.US,D,20221103,000000,33.02,33.12,30.59,31.15,4600905,0
+PENN.US,D,20221104,000000,31.92,32.76,30.92,32.69,3370417,0
+PENN.US,D,20221107,000000,32.93,33.87,32.48,33.6,3171362,0
+PENN.US,D,20221108,000000,33.82,33.96,32.67,33.39,1939801,0
+PENN.US,D,20221109,000000,32.59,32.94,32.21,32.25,1922711,0
+PENN.US,D,20221110,000000,34,34.83,34,34.62,3424063,0
+PENN.US,D,20221111,000000,35.115,36.66,34.72,35.98,2995371,0
+PENN.US,D,20221114,000000,35.3,38.64,35.21,37.63,7065279,0
+PENN.US,D,20221115,000000,38.44,39.35,37.2,37.8,3776654,0
+PENN.US,D,20221116,000000,37.19,37.92,36.39,37.14,2268293,0
+PENN.US,D,20221117,000000,36.09,36.715,35.43,36.4,1597026,0
+PENN.US,D,20221118,000000,37.46,37.67,36.04,36.18,2086375,0
+PENN.US,D,20221121,000000,35.65,35.91,34.63,35.47,3141062,0
+PENN.US,D,20221122,000000,35.53,36.29,35.2,36.13,2036644,0
+PENN.US,D,20221123,000000,35.94,36.225,35.28,35.67,1353792,0
+PENN.US,D,20221125,000000,35.39,35.41,34.7,34.98,1217385,0
+PENN.US,D,20221128,000000,33.742,34.53,33.51,33.67,2266900,0
+PENN.US,D,20221129,000000,33.84,34.35,33.56,34.07,1690226,0
+PENN.US,D,20221130,000000,34.24,35.19,33.57,35.19,1925075,0
+PENN.US,D,20221201,000000,35.41,35.795,34.73,35.7,1709119,0
+PENN.US,D,20221202,000000,34.73,35.27,34.73,35.03,1782899,0
+PENN.US,D,20221205,000000,34.775,35.25,33.99,34.18,2033133,0
+PENN.US,D,20221206,000000,34.38,34.4,33.04,33.97,2280058,0
+PENN.US,D,20221207,000000,33.68,33.99,33.14,33.29,1896706,0
+PENN.US,D,20221208,000000,33.81,34.27,32.66,32.95,1814361,0
+PENN.US,D,20221209,000000,33.35,33.8,32.81,33.01,2162060,0
+PENN.US,D,20221212,000000,32.8,34.68,32.7,34.62,1961219,0
+PENN.US,D,20221213,000000,36.28,36.66,34.44,35.04,2562737,0
+PENN.US,D,20221214,000000,33.75,34.65,33.16,33.51,2776422,0
+PENN.US,D,20221215,000000,32.84,33.455,32.62,32.89,2032155,0
+PENN.US,D,20221216,000000,32.19,32.63,31.68,32.19,3425507,0
+PENN.US,D,20221219,000000,32.09,32.12,30.25,30.8,3081009,0
+PENN.US,D,20221220,000000,30.71,31.41,30.48,31.34,2340044,0
+PENN.US,D,20221221,000000,31.54,31.92,31.31,31.41,1972181,0
+PENN.US,D,20221222,000000,31.17,31.17,29.49,30.4,3395450,0
+PENN.US,D,20221223,000000,30.26,30.69,30.08,30.52,1716898,0
+PENN.US,D,20221227,000000,30.41,30.47,29.395,29.5,2718399,0
+PENN.US,D,20221228,000000,29.42,29.425,28.25,28.31,2603491,0
+PENN.US,D,20221229,000000,28.6,29.61,28.36,29.45,2126159,0
+PENN.US,D,20221230,000000,29,29.77,28.72,29.7,2002581,0
+PENN.US,D,20230103,000000,30.196,30.4,29.04,29.27,1521112,0
+PENN.US,D,20230104,000000,29.85,31.18,29.56,31.16,2530668,0
+PENN.US,D,20230105,000000,30.77,31.13,30.25,30.41,2421446,0
+PENN.US,D,20230106,000000,30.16,30.81,29.92,30.32,2563070,0
+PENN.US,D,20230109,000000,29.78,30.45,29.17,30.09,2753288,0
+PENN.US,D,20230110,000000,30.1,31.34,29.605,31.31,3199990,0
+PENN.US,D,20230111,000000,31.27,31.7,31.1,31.5,2602794,0
+PENN.US,D,20230112,000000,31.75,32.54,31.325,32.52,1966252,0
+PENN.US,D,20230113,000000,32.25,32.96,32.14,32.77,1287746,0
+PENN.US,D,20230117,000000,32.58,32.94,32.335,32.48,1580790,0
+PENN.US,D,20230118,000000,32.9,33.405,31.84,31.87,1514972,0
+PENN.US,D,20230119,000000,31.44,32.06,31.35,31.76,2694560,0
+PENN.US,D,20230120,000000,31.93,32.905,31.87,32.85,2084390,0
+PENN.US,D,20230123,000000,33.11,34.05,33,33.92,1716866,0
+PENN.US,D,20230124,000000,33.85,34.38,33.69,34.18,1654461,0
+PENN.US,D,20230125,000000,33.62,34.05,33.28,33.96,1182287,0
+PENN.US,D,20230126,000000,34.4,34.84,33.815,34.26,1267081,0
+PENN.US,D,20230127,000000,34.02,34.53,33.9,34.19,1416437,0
+PENN.US,D,20230130,000000,33.61,35.14,33.55,34.5,2868849,0
+PENN.US,D,20230131,000000,34.73,35.59,34.175,35.45,2781368,0
+PENN.US,D,20230201,000000,34.99,36.255,34.71,35.85,3017591,0
+PENN.US,D,20230202,000000,34.435,35.62,33.26,33.92,6061151,0
+PENN.US,D,20230203,000000,33.32,35.14,33.32,34.36,3094434,0
+PENN.US,D,20230206,000000,33.79,34.095,32.74,33.1,2947203,0
+PENN.US,D,20230207,000000,33.13,34.56,32.95,34.38,2000969,0
+PENN.US,D,20230208,000000,33.98,34.11,32.97,33.17,1220823,0
+PENN.US,D,20230209,000000,33.7,33.85,31.85,32.13,1964590,0
+PENN.US,D,20230210,000000,31.7,31.95,31.13,31.48,3030021,0
+PENN.US,D,20230213,000000,31.63,31.94,31.41,31.53,1899466,0
+PENN.US,D,20230214,000000,31.21,31.965,30.91,31.92,1310403,0
+PENN.US,D,20230215,000000,31.73,32.81,31.71,32.68,1410485,0
+PENN.US,D,20230216,000000,32.08,32.74,32.0101,32.17,1336173,0
+PENN.US,D,20230217,000000,32.34,32.86,31.65,32.33,1485371,0
+PENN.US,D,20230221,000000,31.8,32.0148,30.72,31.2,2029098,0
+PENN.US,D,20230222,000000,31.32,32.075,31.05,31.72,1968840,0
+PENN.US,D,20230223,000000,31.73,31.958,30.6738,31.3,1852212,0
+PENN.US,D,20230224,000000,30.51,30.63,29.6325,29.92,2534230,0
+PENN.US,D,20230227,000000,30.35,30.72,30.03,30.1,1543043,0
+PENN.US,D,20230228,000000,30.15,30.82,30.0888,30.53,1782537,0
+PENN.US,D,20230301,000000,30.365,30.97,30.365,30.65,1631355,0
+PENN.US,D,20230302,000000,30.22,30.86,29.99,30.76,1858030,0
+PENN.US,D,20230303,000000,30.92,31.52,30.71,31.16,1766965,0
+PENN.US,D,20230306,000000,31.32,31.49,30.18,30.32,2370802,0
+PENN.US,D,20230307,000000,30.32,30.53,29.64,29.83,2152723,0
+PENN.US,D,20230308,000000,30,30.28,29.58,30.14,1304179,0
+PENN.US,D,20230309,000000,30.25,30.445,29.1,29.21,2328412,0
+PENN.US,D,20230310,000000,29.08,29.2037,27.83,28.3,2550674,0
+PENN.US,D,20230313,000000,27.73,27.75,26.62,26.78,4572108,0
+PENN.US,D,20230314,000000,27.36,27.58,26.68,26.95,3283954,0
+PENN.US,D,20230315,000000,26.2,26.72,25.74,26.56,3671255,0
+PENN.US,D,20230316,000000,26.26,27.93,26.19,27.62,3051608,0
+PENN.US,D,20230317,000000,27.44,27.8499,27.04,27.48,3309682,0
+PENN.US,D,20230320,000000,27.71,28.27,27.59,27.91,2323705,0
+PENN.US,D,20230321,000000,28.41,29.12,28.41,28.81,2278974,0
+PENN.US,D,20230322,000000,28.85,29.22,28.18,28.2,2043917,0
+PENN.US,D,20230323,000000,28.4,28.72,27.165,27.67,2562262,0
+PENN.US,D,20230324,000000,27.21,28.28,26.15,27.99,3797064,0
+PENN.US,D,20230327,000000,28.49,28.62,27.63,28.12,1565675,0
+PENN.US,D,20230328,000000,28.17,28.5,27.815,27.89,1376719,0
+PENN.US,D,20230329,000000,28.24,28.91,28.16,28.82,2786406,0
+PENN.US,D,20230330,000000,29.21,29.48,28.675,28.91,1831856,0
+PENN.US,D,20230331,000000,29.13,29.705,29.11,29.66,1882050,0
+PENN.US,D,20230403,000000,29.71,30.055,28.855,29.28,2160799,0
+PENN.US,D,20230404,000000,29.47,29.49,28.425,29.18,1595666,0
+PENN.US,D,20230405,000000,29.01,29.355,28.595,29.06,2044068,0
+PENN.US,D,20230406,000000,29.33,29.33,28.58,28.93,1363084,0
+PENN.US,D,20230410,000000,28.85,29.38,28.685,29.2,1175836,0
+PENN.US,D,20230411,000000,29.29,30.025,29.28,29.79,2089820,0
+PENN.US,D,20230412,000000,30.21,30.26,28.95,29.02,1671079,0
+PENN.US,D,20230413,000000,29.24,29.5582,29.07,29.37,1304422,0
+PENN.US,D,20230414,000000,29.35,29.74,28.6,28.71,1866113,0
+PENN.US,D,20230417,000000,28.4,28.855,28.235,28.47,1872656,0
+PENN.US,D,20230418,000000,28.905,29.595,28.89,29.12,1688582,0
+PENN.US,D,20230419,000000,28.81,29.49,28.64,29.28,1222898,0
+PENN.US,D,20230420,000000,29.23,29.86,29.105,29.34,2298484,0
+PENN.US,D,20230421,000000,29.38,29.72,29.02,29.64,1421308,0
+PENN.US,D,20230424,000000,29.66,30.02,29.3,29.59,1065584,0
+PENN.US,D,20230425,000000,29.16,29.41,28.53,28.54,1834192,0
+PENN.US,D,20230426,000000,28.51,28.911,27.975,28.13,1775080,0
+PENN.US,D,20230427,000000,28.55,29.915,28.46,29.71,2379901,0
+PENN.US,D,20230428,000000,29.72,29.86,29.46,29.79,1613616,0
+PENN.US,D,20230501,000000,30,30.67,29.85,30.53,2091748,0
+PENN.US,D,20230502,000000,31.47,31.63,29.95,30.48,2971051,0
+PENN.US,D,20230503,000000,30.52,31.02,30.025,30.11,1979601,0
+PENN.US,D,20230504,000000,28.352,28.445,25.94,26,7888570,0
+PENN.US,D,20230505,000000,26.22,26.75,25.5,26.44,4274069,0
+PENN.US,D,20230508,000000,26.5,26.53,25.22,25.91,4242853,0
+PENN.US,D,20230509,000000,25.81,26.6899,25.3923,26.37,5617261,0
+PENN.US,D,20230510,000000,26.85,26.909,24.74,25.61,5148303,0
+PENN.US,D,20230511,000000,25.39,25.61,24.86,25.06,3429079,0
+PENN.US,D,20230512,000000,25.06,25.17,24.535,24.64,3322015,0
+PENN.US,D,20230515,000000,24.63,24.875,24.4215,24.53,2131041,0
+PENN.US,D,20230516,000000,24.4,24.43,23.155,23.18,3765371,0
+PENN.US,D,20230517,000000,23.37,24.77,23.35,24.43,4209807,0
+PENN.US,D,20230518,000000,24.34,25.02,24.08,25.02,2385410,0
+PENN.US,D,20230519,000000,25.12,25.34,24.475,24.53,4279424,0
+PENN.US,D,20230522,000000,24.67,25.475,24.65,25.28,3104523,0
+PENN.US,D,20230523,000000,25.18,25.68,25.015,25.29,3313248,0
+PENN.US,D,20230524,000000,25.1,25.33,24.57,24.89,2285298,0
+PENN.US,D,20230525,000000,24.96,25.3,24.555,24.97,2202672,0
+PENN.US,D,20230526,000000,25.01,25.68,24.99,25.64,2284571,0
+PENN.US,D,20230530,000000,25.76,26.15,24.87,24.94,2676543,0
+PENN.US,D,20230531,000000,24.81,25.22,24.655,25.04,2855272,0
+PENN.US,D,20230601,000000,25.16,25.44,24.74,24.8,3294939,0
+PENN.US,D,20230602,000000,25.34,26.5384,25.24,26.41,3322424,0
+PENN.US,D,20230605,000000,26.36,26.74,25.5673,25.81,2173086,0
+PENN.US,D,20230606,000000,25.64,26.885,25.5759,26.64,2023888,0
+PENN.US,D,20230607,000000,26.7,26.88,26.1,26.56,2648859,0
+PENN.US,D,20230608,000000,26.55,26.73,26.06,26.61,2336629,0
+PENN.US,D,20230609,000000,26.85,27.25,26.11,26.2,1942256,0
+PENN.US,D,20230612,000000,26.25,26.961,26.25,26.76,1828083,0
+PENN.US,D,20230613,000000,26.98,27.205,26.53,26.65,2186164,0
+PENN.US,D,20230614,000000,26.65,26.89,25.93,26.08,2222690,0
+PENN.US,D,20230615,000000,25.9,26.19,25.8,25.84,3146160,0
+PENN.US,D,20230616,000000,25.84,25.9041,24.63,24.84,4811589,0
+PENN.US,D,20230620,000000,24.69,24.87,24.125,24.69,2727544,0
+PENN.US,D,20230621,000000,24.47,24.57,24.125,24.27,2798025,0
+PENN.US,D,20230622,000000,24.12,24.24,23.455,23.59,3406533,0
+PENN.US,D,20230623,000000,23.27,23.45,22.98,23.03,3824839,0
+PENN.US,D,20230626,000000,23.31,23.84,22.96,23.69,2501705,0
+PENN.US,D,20230627,000000,23.75,24.35,23.595,24.17,2726898,0
+PENN.US,D,20230628,000000,24.06,24.1699,23.665,23.77,1954172,0
+PENN.US,D,20230629,000000,23.8,24.1,23.745,23.81,2508242,0
+PENN.US,D,20230630,000000,24.1,24.23,23.83,24.03,1970140,0
+PENN.US,D,20230703,000000,24.11,24.725,24.03,24.27,2151671,0
+PENN.US,D,20230705,000000,24.08,24.79,23.72,24.23,3440742,0
+PENN.US,D,20230706,000000,23.97,24.08,23.32,23.61,3570858,0
+PENN.US,D,20230707,000000,23.72,25.0314,23.68,24.73,3715832,0
+PENN.US,D,20230710,000000,24.81,25.95,24.77,25.93,3594860,0
+PENN.US,D,20230711,000000,26.55,27.185,25.945,26.14,5241678,0
+PENN.US,D,20230712,000000,26.6,26.92,26.01,26.77,3236088,0
+PENN.US,D,20230713,000000,26.95,27.34,26.56,27.09,3502281,0
+PENN.US,D,20230714,000000,27,27,25.82,25.99,3322320,0
+PENN.US,D,20230717,000000,25.83,26.09,25.595,25.71,2075073,0
+PENN.US,D,20230718,000000,25.78,27.335,25.78,27.1,6518023,0
+PENN.US,D,20230719,000000,27.5,27.925,27.35,27.62,3469459,0
+PENN.US,D,20230720,000000,27.54,27.61,26.462,26.78,2562399,0
+PENN.US,D,20230721,000000,26.99,27.13,26.24,26.39,2984656,0
+PENN.US,D,20230724,000000,26.29,26.5,25.41,25.69,3864104,0
+PENN.US,D,20230725,000000,25.72,26.14,25.28,25.5,2693421,0
+PENN.US,D,20230726,000000,25.48,26.185,25.48,26.05,2585127,0
+PENN.US,D,20230727,000000,26.19,26.5557,25.22,25.33,3279427,0
+PENN.US,D,20230728,000000,25.58,25.8653,24.97,25.11,3617434,0
+PENN.US,D,20230731,000000,25.26,26.31,25.23,26.29,2566436,0
+PENN.US,D,20230801,000000,25.96,26.25,25.61,26.1,2467067,0
+PENN.US,D,20230802,000000,25.74,25.87,25.32,25.45,3081203,0
+PENN.US,D,20230803,000000,25.25,25.3,24.46,24.58,4648242,0
+PENN.US,D,20230804,000000,24.91,25.1305,24.19,24.51,3821997,0
+PENN.US,D,20230807,000000,24.62,25.08,24.55,25.01,2344611,0
+PENN.US,D,20230808,000000,24.65,24.92,24.11,24.84,12429555,0
+PENN.US,D,20230809,000000,29.005,29.38,26.25,27.1,49430176,0
+PENN.US,D,20230810,000000,26.3,26.69,25.01,25.13,17087937,0
+PENN.US,D,20230811,000000,24.7,24.98,23.13,23.52,18781638,0
+PENN.US,D,20230814,000000,23.39,24.94,23.36,24.93,7773297,0
+PENN.US,D,20230815,000000,24.66,24.849,24.13,24.16,6413180,0
+PENN.US,D,20230816,000000,23.97,24.2499,23.22,23.25,6567516,0
+PENN.US,D,20230817,000000,23.25,23.53,22.82,22.83,3988241,0
+PENN.US,D,20230818,000000,22.49,23.41,22.3401,22.96,5388077,0
+PENN.US,D,20230821,000000,22.94,23.05,22.515,22.88,3793135,0
+PENN.US,D,20230822,000000,22.96,23.17,22.65,22.78,2846117,0
+PENN.US,D,20230823,000000,22.69,22.94,22.47,22.78,4274439,0
+PENN.US,D,20230824,000000,22.56,23.17,22.49,23,3300332,0
+PENN.US,D,20230825,000000,23.61,23.93,23.225,23.5,5240436,0
+PENN.US,D,20230828,000000,23.56,24.06,23.49,23.97,2881604,0
+PENN.US,D,20230829,000000,23.87,24.485,23.69,24.11,3608361,0
+PENN.US,D,20230830,000000,23.89,24.28,23.89,24.07,3015664,0
+PENN.US,D,20230831,000000,24.15,24.17,23.61,23.69,3120877,0
+PENN.US,D,20230901,000000,23.8,24.2,23.63,24.04,3412692,0
+PENN.US,D,20230905,000000,23.79,23.865,22.42,22.43,5472452,0
+PENN.US,D,20230906,000000,22.4,22.93,22.255,22.26,4691505,0
+PENN.US,D,20230907,000000,22,22.6199,21.76,21.99,6465065,0
+PENN.US,D,20230908,000000,22.35,23,22.0729,22.15,4739244,0
+PENN.US,D,20230911,000000,22.14,22.32,21.425,21.7,6424592,0
+PENN.US,D,20230912,000000,21.67,22,21.61,21.77,3823341,0
+PENN.US,D,20230913,000000,21.76,21.96,21.32,21.45,2952036,0
+PENN.US,D,20230914,000000,22.34,23.38,22.22,23.32,8760646,0
+PENN.US,D,20230915,000000,23.24,23.825,23.07,23.52,6960355,0
+PENN.US,D,20230918,000000,23.4,23.52,23.01,23.41,3243447,0
+PENN.US,D,20230919,000000,23.48,24.35,22.785,23.75,6490698,0
+PENN.US,D,20230920,000000,23.81,24.12,23.33,23.35,3424199,0
+PENN.US,D,20230921,000000,23.03,23.18,22.85,22.95,3320298,0
+PENN.US,D,20230922,000000,23.01,23.04,22.1001,22.36,3439448,0
+PENN.US,D,20230925,000000,22.03,22.39,21.975,22.11,2492131,0
+PENN.US,D,20230926,000000,22,22.7,22,22.22,2881385,0
+PENN.US,D,20230927,000000,22.26,22.475,22,22.35,2451020,0
+PENN.US,D,20230928,000000,22.45,23.265,22.34,23.06,2609164,0
+PENN.US,D,20230929,000000,23.19,23.45,22.885,22.95,2811204,0
+PENN.US,D,20231002,000000,22.8,23.08,22.51,22.54,2822632,0
+PENN.US,D,20231003,000000,22.26,22.63,21.5525,21.63,3141910,0
+PENN.US,D,20231004,000000,21.62,21.7499,20.335,20.58,6506466,0
+PENN.US,D,20231005,000000,20.55,20.73,20,20.54,3521469,0
+PENN.US,D,20231006,000000,20.27,21.18,20,21,4397549,0
+PENN.US,D,20231009,000000,20.63,22.08,20.4886,21.88,3746741,0
+PENN.US,D,20231010,000000,21.92,22.2854,21.7,21.72,4072643,0
+PENN.US,D,20231011,000000,21.8,22.035,21.415,21.67,2261174,0
+PENN.US,D,20231012,000000,21.66,21.68,20.225,20.41,4195568,0
+PENN.US,D,20231013,000000,20.34,20.66,20.02,20.11,3048149,0
+PENN.US,D,20231016,000000,20.45,20.885,20.26,20.58,3500071,0
+PENN.US,D,20231017,000000,20.34,21.37,20.34,20.99,2689854,0
+PENN.US,D,20231018,000000,20.75,20.86,20.07,20.18,2553714,0
+PENN.US,D,20231019,000000,20.18,20.705,20.025,20.15,3195584,0
+PENN.US,D,20231020,000000,20.18,20.87,20.13,20.43,4534604,0
+PENN.US,D,20231023,000000,20.27,21.2,20.13,20.82,5026124,0
+PENN.US,D,20231024,000000,21.04,21.295,20.69,20.8,3609761,0
+PENN.US,D,20231025,000000,20.3,20.46,18.425,19.02,11781603,0
+PENN.US,D,20231026,000000,19.16,19.38,18.535,18.8,5569819,0
+PENN.US,D,20231027,000000,18.83,19.1,18.405,18.41,4281469,0
+PENN.US,D,20231030,000000,18.7,19.635,18.35,19.56,6159798,0
+PENN.US,D,20231031,000000,19.57,19.895,19.29,19.73,3745327,0
+PENN.US,D,20231101,000000,19.95,20.24,19.315,19.6,11658208,0
+PENN.US,D,20231102,000000,21.16,22.8,20.92,22.34,18635441,0
+PENN.US,D,20231103,000000,22.8,23.24,22.275,22.72,6937590,0
+PENN.US,D,20231106,000000,22.62,23.55,22.56,23.26,8476839,0
+PENN.US,D,20231107,000000,23.3,23.865,23.2368,23.59,7062486,0
+PENN.US,D,20231108,000000,23.63,23.72,22.9,23.19,3996302,0
+PENN.US,D,20231109,000000,23.34,23.52,22.345,22.61,8122330,0
+PENN.US,D,20231110,000000,22.625,23.83,22.36,23.69,6735369,0
+PENN.US,D,20231113,000000,23.36,23.51,22.9,22.92,6929065,0
+PENN.US,D,20231114,000000,23.9,24.44,23.57,24.01,6948973,0
+PENN.US,D,20231115,000000,24.12,24.56,23.872,24.4,5410314,0
+PENN.US,D,20231116,000000,24.47,24.83,24.1912,24.66,4729407,0
+PENN.US,D,20231117,000000,24.98,25.01,24.275,24.57,4255887,0
+PENN.US,D,20231120,000000,25.85,26.465,25.45,26.25,10349364,0
+PENN.US,D,20231121,000000,26.01,26.01,25.27,25.36,7220962,0
+PENN.US,D,20231122,000000,25.7,26.085,25.43,25.84,3386131,0
+PENN.US,D,20231124,000000,25.8,26.325,25.8,26.27,2416843,0
+PENN.US,D,20231127,000000,26.11,26.42,25.795,26.33,4185322,0
+PENN.US,D,20231128,000000,26.24,26.34,25.73,25.99,4771722,0
+PENN.US,D,20231129,000000,26.24,26.37,25.16,25.27,4594977,0
+PENN.US,D,20231130,000000,25.355,25.37,24.28,24.56,5526559,0
+PENN.US,D,20231201,000000,24.51,25.7,24.51,25.58,4024895,0
+PENN.US,D,20231204,000000,25.45,26.095,24.7,24.9,5607439,0
+PENN.US,D,20231205,000000,24.75,24.79,23.825,23.91,4636906,0
+PENN.US,D,20231206,000000,24.17,24.465,23.72,23.73,3759301,0
+PENN.US,D,20231207,000000,23.7,23.92,23.105,23.29,3744917,0
+PENN.US,D,20231208,000000,23.16,24.06,23.16,23.86,4106093,0
+PENN.US,D,20231211,000000,23.91,26.085,23.89,25.53,9467675,0
+PENN.US,D,20231212,000000,25.48,25.62,24.74,24.86,3468083,0
+PENN.US,D,20231213,000000,24.85,25.47,24.09,25.37,6854910,0
+PENN.US,D,20231214,000000,25.96,26.84,25.26,26.17,11108407,0
+PENN.US,D,20231215,000000,26.31,26.7032,25.72,25.75,6685730,0
+PENN.US,D,20231218,000000,25.75,25.79,24.89,25.03,3648705,0
+PENN.US,D,20231219,000000,25.35,26.225,25.15,26.06,3124514,0
+PENN.US,D,20231220,000000,25.87,26.02,24.7899,24.94,6304759,0
+PENN.US,D,20231221,000000,25.25,25.47,24.69,25.05,2811527,0
+PENN.US,D,20231222,000000,25.04,25.17,24.77,25.09,2324193,0
+PENN.US,D,20231226,000000,25.1,25.54,24.98,25.39,2526939,0
+PENN.US,D,20231227,000000,25.43,25.5,24.75,25.01,3099589,0
+PENN.US,D,20231228,000000,25.65,27.205,25.635,26.6,6937405,0
+PENN.US,D,20231229,000000,26.56,26.725,25.92,26.02,3374112,0
+PENN.US,D,20240102,000000,25.68,26.53,25.595,25.95,3184248,0
+PENN.US,D,20240103,000000,25.26,25.3,24.215,24.61,4749128,0
+PENN.US,D,20240104,000000,24.62,24.665,24.18,24.53,4006047,0
+PENN.US,D,20240105,000000,24.31,25.24,24.24,24.55,3815273,0
+PENN.US,D,20240108,000000,24.43,25.53,24.26,25.38,8668236,0
+PENN.US,D,20240109,000000,24.86,24.98,24.345,24.54,5727918,0
+PENN.US,D,20240110,000000,24.53,24.63,23.905,24,3817677,0
+PENN.US,D,20240111,000000,23.85,23.88,23.21,23.26,10127535,0
+PENN.US,D,20240112,000000,23.23,23.66,22.42,22.46,6515647,0
+PENN.US,D,20240116,000000,22.23,23.38,22.21,23.28,8949743,0
+PENN.US,D,20240117,000000,22.85,23.195,22.605,22.92,4987470,0
+PENN.US,D,20240118,000000,23.3,23.755,23.01,23.72,5244508,0
+PENN.US,D,20240119,000000,23.88,24.02,23.15,23.28,5870257,0
+PENN.US,D,20240122,000000,23.58,23.8,23.065,23.34,3342287,0
+PENN.US,D,20240123,000000,23.72,24.03,23.405,23.95,5356396,0
+PENN.US,D,20240124,000000,24.37,24.57,23.39,23.47,4655493,0
+PENN.US,D,20240125,000000,23.88,24.14,23.28,23.81,5279554,0
+PENN.US,D,20240126,000000,23.98,24.065,23.24,23.53,3054831,0
+PENN.US,D,20240129,000000,23.46,23.49,22.97,23.42,4235982,0
+PENN.US,D,20240130,000000,23.11,23.25,22.41,22.84,3681590,0
+PENN.US,D,20240131,000000,22.89,23.29,22.42,22.55,3074336,0
+PENN.US,D,20240201,000000,22.62,22.75,20.86,21.39,9307979,0
+PENN.US,D,20240202,000000,21.1,21.855,20.88,21.63,5114284,0
+PENN.US,D,20240205,000000,21.26,21.555,20.955,21.33,4555958,0
+PENN.US,D,20240206,000000,21.23,22.325,21.13,22.07,4355825,0
+PENN.US,D,20240207,000000,22.2,22.21,21.745,22.12,2954467,0
+PENN.US,D,20240208,000000,22.52,22.78,22.11,22.45,3645996,0
+PENN.US,D,20240209,000000,22.89,23.5,22.5,23.28,4455884,0
+PENN.US,D,20240212,000000,22.82,23.808,22.528,23.39,6476292,0
+PENN.US,D,20240213,000000,22.38,23,22.12,22.72,4445893,0
+PENN.US,D,20240214,000000,22.94,22.96,22.3,22.5,6724893,0
+PENN.US,D,20240215,000000,20.3,20.4563,18.89,19.385,20971366,0
+PENN.US,D,20240216,000000,19.19,19.26,18.6,18.605,8339563,0
+PENN.US,D,20240220,000000,18.3,18.43,17.125,17.27,10348217,0
+PENN.US,D,20240221,000000,17.02,17.615,16.87,17.42,7196915,0
+PENN.US,D,20240222,000000,17.51,17.6115,16.59,16.61,8347029,0
+PENN.US,D,20240223,000000,16.52,17.36,16.46,17.06,9566495,0
+PENN.US,D,20240226,000000,16.99,17.3,16.54,16.6,5774559,0
+PENN.US,D,20240227,000000,16.89,17.72,16.75,17.63,6788065,0
+PENN.US,D,20240228,000000,17.38,18.26,17.21,18,4933979,0
+PENN.US,D,20240229,000000,18.3,18.61,18.02,18.3,5208478,0
+PENN.US,D,20240301,000000,18.21,18.9,17.61,18.5,7152828,0
+PENN.US,D,20240304,000000,18.34,18.49,17.85,18.04,3524982,0
+PENN.US,D,20240305,000000,17.84,17.98,17.3101,17.53,3882298,0
+PENN.US,D,20240306,000000,17.72,17.728,17.23,17.71,3416473,0
+PENN.US,D,20240307,000000,17.91,18.57,17.82,18.5,5997886,0
+PENN.US,D,20240308,000000,18.62,19.04,18.295,18.31,5400275,0
+PENN.US,D,20240311,000000,18.26,18.88,18.2,18.74,5114876,0
+PENN.US,D,20240312,000000,18.84,19.4,18.75,19.11,4873471,0
+PENN.US,D,20240313,000000,19.08,19.6,18.885,19.03,3094942,0
+PENN.US,D,20240314,000000,18.94,19.05,18.06,18.16,3743553,0
+PENN.US,D,20240315,000000,17.97,18.13,17.565,17.64,5857402,0
+PENN.US,D,20240318,000000,17.64,17.935,17.315,17.65,6755898,0
+PENN.US,D,20240319,000000,17.36,17.715,17.26,17.5,4488297,0
+PENN.US,D,20240320,000000,17.4,17.915,17.4,17.83,4589517,0
+PENN.US,D,20240321,000000,18,18.3,17.44,17.53,4323144,0
+PENN.US,D,20240322,000000,17.49,17.53,17.13,17.28,3256561,0
+PENN.US,D,20240325,000000,17.22,17.4,16.85,17.03,11172595,0
+PENN.US,D,20240326,000000,17.68,18.47,17.47,17.79,9610605,0
+PENN.US,D,20240327,000000,18,18.3,17.6,18.3,4154127,0
+PENN.US,D,20240328,000000,18.34,18.81,18.18,18.21,3783058,0
+PENN.US,D,20240401,000000,18.34,18.725,18.129,18.27,3618960,0
+PENN.US,D,20240402,000000,17.78,17.78,17.47,17.6,3603367,0
+PENN.US,D,20240403,000000,17.49,17.905,17.23,17.89,4435547,0
+PENN.US,D,20240404,000000,18.14,18.25,17.3,17.47,3491560,0
+PENN.US,D,20240405,000000,17.39,17.55,17.2101,17.36,3387389,0
+PENN.US,D,20240408,000000,17.445,17.7,17.28,17.49,2750047,0
+PENN.US,D,20240409,000000,17.61,18.21,17.55,18.05,3400258,0
+PENN.US,D,20240410,000000,17.68,17.68,16.825,16.93,5703035,0
+PENN.US,D,20240411,000000,16.87,16.995,16.56,16.91,10153364,0
+PENN.US,D,20240412,000000,16.68,17.062,16.342,16.7,8478263,0
+PENN.US,D,20240415,000000,16.8,16.89,16.105,16.28,3673270,0
+PENN.US,D,20240416,000000,16,16.705,15.8759,16.54,6411998,0
+PENN.US,D,20240417,000000,16.595,16.835,16.16,16.26,5791579,0
+PENN.US,D,20240418,000000,16.19,16.545,15.99,16.14,3422035,0
+PENN.US,D,20240419,000000,16.07,16.865,16.04,16.55,5656564,0
+PENN.US,D,20240422,000000,16.42,17.07,16.23,16.93,5788579,0
+PENN.US,D,20240423,000000,17.67,17.99,16.95,17.43,5184866,0
+PENN.US,D,20240424,000000,17.35,17.86,17.175,17.84,8758980,0
+PENN.US,D,20240425,000000,17.5,17.56,16.98,17.19,9766618,0
+PENN.US,D,20240426,000000,17.01,17.27,16.54,16.86,4831657,0
+PENN.US,D,20240429,000000,16.99,17.515,16.92,17.03,4447293,0
+PENN.US,D,20240430,000000,16.9,16.96,16.51,16.54,4526315,0
+PENN.US,D,20240501,000000,16.42,17.12,16.27,16.44,7632068,0
+PENN.US,D,20240502,000000,16.03,16.15,13.5,15,23751223,0
+PENN.US,D,20240503,000000,15.22,15.6,14.94,15.125,8572736,0
+PENN.US,D,20240506,000000,15.23,15.58,14.84,15.41,5190502,0
+PENN.US,D,20240507,000000,15.43,15.94,15.34,15.91,5666001,0
+PENN.US,D,20240508,000000,15.73,16.11,15.4699,15.66,8415344,0
+PENN.US,D,20240509,000000,16.11,16.63,16.0715,16.24,5840806,0
+PENN.US,D,20240510,000000,16.35,16.48,15.68,16.08,4789815,0
+PENN.US,D,20240513,000000,15.51,16.35,15.51,15.86,4554121,0
+PENN.US,D,20240514,000000,16.31,16.91,16.15,16.9,7652474,0
+PENN.US,D,20240515,000000,17.03,17.045,15.795,15.9,7427992,0
+PENN.US,D,20240516,000000,15.86,15.97,15.65,15.94,3692337,0
+PENN.US,D,20240517,000000,15.86,16.02,15.684,15.93,5024610,0
+PENN.US,D,20240520,000000,15.92,16.28,15.78,16.27,4432252,0
+PENN.US,D,20240521,000000,16.35,16.63,16.09,16.41,4337706,0
+PENN.US,D,20240522,000000,16.39,16.6701,15.9101,16.04,3590424,0
+PENN.US,D,20240523,000000,16.03,16.08,15.284,15.44,6278101,0
+PENN.US,D,20240524,000000,15.51,16.09,15.47,16.03,3863422,0
+PENN.US,D,20240528,000000,16.03,16.15,15.07,15.1,6048229,0
+PENN.US,D,20240529,000000,14.88,15.045,14.55,14.98,3754060,0
+PENN.US,D,20240530,000000,15.16,15.26,14.46,14.63,4832539,0
+PENN.US,D,20240531,000000,15.65,17.6,15.1,17.5,22948845,0
+PENN.US,D,20240603,000000,17.68,18.2,17.0516,17.33,9997811,0
+PENN.US,D,20240604,000000,17.29,17.2964,16.27,16.46,5941382,0
+PENN.US,D,20240605,000000,16.4,16.5,15.695,16.35,5081539,0
+PENN.US,D,20240606,000000,16.19,17.37,16.08,17.28,6933579,0
+PENN.US,D,20240607,000000,16.89,17.415,16.76,17.16,4605408,0
+PENN.US,D,20240610,000000,17.15,17.7,16.96,17.25,6061507,0
+PENN.US,D,20240611,000000,17.15,17.62,16.92,17.33,4464851,0
+PENN.US,D,20240612,000000,17.7,18.6795,17.67,18.55,12550418,0
+PENN.US,D,20240613,000000,18.55,19.17,18.5,19.05,7931992,0
+PENN.US,D,20240614,000000,18.82,18.88,16.935,17.4,9349663,0
+PENN.US,D,20240617,000000,17.37,18.54,17.32,18.52,6293329,0
+PENN.US,D,20240618,000000,18.4,18.72,17.8,18.23,4113264,0
+PENN.US,D,20240620,000000,18.35,20.125,18.24,20.04,16990527,0
+PENN.US,D,20240621,000000,19.8,20.045,19.025,19.83,35388598,0
+PENN.US,D,20240624,000000,19.8,20.075,19.3,19.34,5775106,0
+PENN.US,D,20240625,000000,18.68,18.99,18.18,18.26,5327701,0
+PENN.US,D,20240626,000000,18.2,18.93,18.19,18.3,6423671,0
+PENN.US,D,20240627,000000,18.37,18.9,18.07,18.89,4882424,0
+PENN.US,D,20240628,000000,19.05,19.9,18.89,19.355,5818139,0
+PENN.US,D,20240701,000000,19.2,19.67,18.61,18.78,5563685,0
+PENN.US,D,20240702,000000,18.86,19.22,18.65,18.81,3007176,0
+PENN.US,D,20240703,000000,18.94,19.445,18.715,18.74,1851222,0
+PENN.US,D,20240705,000000,18.69,19.65,18.57,19.62,5442670,0
+PENN.US,D,20240708,000000,19.85,20.565,19.75,20.07,4282298,0
+PENN.US,D,20240709,000000,20.04,20.06,19.33,20.04,3215041,0
+PENN.US,D,20240710,000000,20.28,20.5,19.86,20.07,5391650,0
+PENN.US,D,20240711,000000,20.39,20.855,20.09,20.77,8372915,0
+PENN.US,D,20240712,000000,20.99,21.37,20.55,20.58,5251083,0
+PENN.US,D,20240715,000000,20.65,20.67,19.43,19.82,5503269,0
+PENN.US,D,20240716,000000,19.95,20.1,19.4201,19.9,4147860,0
+PENN.US,D,20240717,000000,19.61,20.35,19.255,19.44,3857096,0
+PENN.US,D,20240718,000000,19.34,19.78,18.55,18.57,3988760,0
+PENN.US,D,20240719,000000,18.51,18.6,18.03,18.52,2909374,0
+PENN.US,D,20240722,000000,18.54,18.96,18.42,18.72,3472650,0
+PENN.US,D,20240723,000000,18.62,19.08,18.44,19.07,2318327,0
+PENN.US,D,20240724,000000,18.83,19.02,18.13,18.16,2165372,0
+PENN.US,D,20240725,000000,18.16,18.915,18.145,18.19,3841837,0
+PENN.US,D,20240726,000000,19.02,20,18.87,19.71,4473596,0
+PENN.US,D,20240729,000000,19.46,20.11,19.43,19.62,3965081,0
+PENN.US,D,20240730,000000,19.62,20.075,19.2401,19.51,2415440,0
+PENN.US,D,20240731,000000,19.91,20.4052,19.3,19.97,5586871,0
+PENN.US,D,20240801,000000,20.11,20.11,18.75,18.92,3418672,0
+PENN.US,D,20240802,000000,18.23,18.45,17.44,17.87,3941039,0
+PENN.US,D,20240805,000000,16.52,17.45,16.28,16.97,4690517,0
+PENN.US,D,20240806,000000,16.88,17.84,16.82,17.47,3567681,0
+PENN.US,D,20240807,000000,17.66,17.885,17.07,17.26,4956109,0
+PENN.US,D,20240808,000000,17.77,18.81,17.18,18.72,4702976,0
+PENN.US,D,20240809,000000,18.83,19.1279,17.615,18.24,7791049,0
+PENN.US,D,20240812,000000,18.44,19.125,18.425,18.7,4144700,0
+PENN.US,D,20240813,000000,18.66,18.965,18.41,18.81,2684430,0
+PENN.US,D,20240814,000000,19.01,19.16,18.105,18.52,2869056,0
+PENN.US,D,20240815,000000,18.92,19.425,18.87,19.26,3521698,0
+PENN.US,D,20240816,000000,19.09,19.46,19.08,19.24,2302273,0
+PENN.US,D,20240819,000000,19.26,20.05,19.2,20.03,3853758,0
+PENN.US,D,20240820,000000,20.04,20.08,19.79,19.81,1682493,0
+PENN.US,D,20240821,000000,19.93,20.2,19.7,19.76,1983295,0
+PENN.US,D,20240822,000000,19.88,19.88,19.27,19.48,3405060,0
+PENN.US,D,20240823,000000,19.65,19.91,19.255,19.57,2770703,0
+PENN.US,D,20240826,000000,19.66,19.91,19.255,19.47,2802808,0
+PENN.US,D,20240827,000000,19.4,19.43,18.92,19.27,1714706,0
+PENN.US,D,20240828,000000,19.05,19.17,18.49,18.7,2518622,0
+PENN.US,D,20240829,000000,18.79,18.995,18.45,18.55,2268670,0
+PENN.US,D,20240830,000000,18.73,19.08,18.33,18.62,2673641,0
+PENN.US,D,20240903,000000,18.41,18.77,18.06,18.24,2713576,0
+PENN.US,D,20240904,000000,18.49,19.37,18.4,19.16,6073676,0
+PENN.US,D,20240905,000000,19.25,19.52,18.74,18.84,2391473,0
+PENN.US,D,20240906,000000,18.95,19.215,18.05,18.07,5121854,0
+PENN.US,D,20240909,000000,18.25,18.315,17.53,17.67,3350539,0
+PENN.US,D,20240910,000000,17.84,18.1,17.225,17.42,2600370,0
+PENN.US,D,20240911,000000,17.33,17.749,17.02,17.63,2595803,0
+PENN.US,D,20240912,000000,17.74,18.53,17.72,18.36,3383866,0
+PENN.US,D,20240913,000000,18.76,19.95,18.72,19.9,6888913,0
+PENN.US,D,20240916,000000,19.99,20.3418,19.605,20.02,3478976,0
+PENN.US,D,20240917,000000,20.25,20.31,19.38,19.78,2843060,0
+PENN.US,D,20240918,000000,19.87,20.37,19.5181,19.62,2836513,0
+PENN.US,D,20240919,000000,20.22,20.43,19.88,20.05,3456692,0
+PENN.US,D,20240920,000000,19.91,20.1,19.575,20.08,3743596,0
+PENN.US,D,20240923,000000,20.18,20.19,19.44,19.51,3208781,0
+PENN.US,D,20240924,000000,19.64,19.85,18.74,18.81,3473085,0
+PENN.US,D,20240925,000000,19.02,19.18,18.645,18.7,5017487,0
+PENN.US,D,20240926,000000,18.98,19.18,18.575,19.04,3509208,0
+PENN.US,D,20240927,000000,19.34,19.39,18.94,19.28,2566494,0
+PENN.US,D,20240930,000000,19.1,19.469,18.84,18.86,2229851,0
+PENN.US,D,20241001,000000,18.78,18.87,18.43,18.47,3792096,0
+PENN.US,D,20241002,000000,18.29,18.9599,18.17,18.35,2277589,0
+PENN.US,D,20241003,000000,18.21,18.45,18.06,18.42,2335670,0
+PENN.US,D,20241004,000000,18.91,19.18,18.63,18.96,2542983,0
+PENN.US,D,20241007,000000,18.9,19.115,18.41,18.57,3519234,0
+PENN.US,D,20241008,000000,18.5,19.26,18.16,18.48,4285959,0
+PENN.US,D,20241009,000000,18.36,18.805,18.22,18.75,2732912,0
+PENN.US,D,20241010,000000,18.67,18.74,18.26,18.46,2339287,0
+PENN.US,D,20241011,000000,18.29,18.74,18.29,18.52,1887599,0
+PENN.US,D,20241014,000000,18.39,18.71,18.39,18.48,2155218,0
+PENN.US,D,20241015,000000,18.43,18.7625,18.38,18.51,4980817,0
+PENN.US,D,20241016,000000,18.51,18.78,18.48,18.74,3055514,0
+PENN.US,D,20241017,000000,18.63,18.815,18.52,18.78,2035388,0
+PENN.US,D,20241018,000000,18.89,19,18.65,18.99,1355181,0
+PENN.US,D,20241021,000000,18.91,19.0411,18.23,18.4,2505732,0
+PENN.US,D,20241022,000000,18.31,18.93,18.04,18.88,2735004,0
+PENN.US,D,20241023,000000,18.6,19.035,18.48,18.62,1760128,0
+PENN.US,D,20241024,000000,18.81,19.26,18.67,19.19,2937749,0
+PENN.US,D,20241025,000000,19.37,20.015,19.11,19.91,3771669,0
+PENN.US,D,20241028,000000,20.03,20.32,19.71,19.89,2113626,0
+PENN.US,D,20241029,000000,19.83,20.82,19.59,20.79,3450916,0
+PENN.US,D,20241030,000000,20.55,21.315,20.55,20.7,2903480,0
+PENN.US,D,20241031,000000,20.73,20.75,19.72,19.75,2491722,0
+PENN.US,D,20241101,000000,19.77,20.16,19.195,19.45,2228334,0
+PENN.US,D,20241104,000000,19.12,19.61,19.005,19.06,1816623,0
+PENN.US,D,20241105,000000,18.9,19.1,18.285,18.34,3091283,0
+PENN.US,D,20241106,000000,19.03,19.625,19.03,19.23,3264564,0
+PENN.US,D,20241107,000000,19.51,20.465,19.51,20.22,5109194,0
+PENN.US,D,20241108,000000,19.88,20.655,19.47,20.49,3870106,0
+PENN.US,D,20241111,000000,20.8,21.035,20.345,20.46,2130252,0
+PENN.US,D,20241112,000000,20.09,21.624105,20.05,21.54,4196318,0
+PENN.US,D,20241113,000000,21.57,21.745,21,21.23,2393006,0
+PENN.US,D,20241114,000000,21.38,21.57,20.79,20.94,1832874,0
+PENN.US,D,20241115,000000,20.72,20.835,20.37,20.78,2045595,0
+PENN.US,D,20241118,000000,20.78,20.82,20.02,20.1,2580061,0
+PENN.US,D,20241119,000000,19.7,20.5,19.63,20.32,1551780,0
+PENN.US,D,20241120,000000,20.26,20.39,19.84,20.02,2288986,0
+PENN.US,D,20241121,000000,19.98,20.305,19.47,20.22,1694553,0
+PENN.US,D,20241122,000000,20.21,20.6688,20.12,20.52,1920649,0
+PENN.US,D,20241125,000000,20.7,21.6,20.7,21.17,2948505,0
+PENN.US,D,20241126,000000,21.12,21.35,20.85,21.29,1708284,0
+PENN.US,D,20241127,000000,21.45,21.63,21.045,21.08,2736545,0
+PENN.US,D,20241129,000000,21.21,21.625,21.21,21.59,1045488,0
+PENN.US,D,20241202,000000,21.54,22.4,21.51,22.34,3408955,0
+PENN.US,D,20241203,000000,22.37,22.37,21.3,21.51,2924934,0
+PENN.US,D,20241204,000000,21.63,22.08,21.6,21.91,1913176,0
+PENN.US,D,20241205,000000,22,22.06,21.17,21.2,1564823,0
+PENN.US,D,20241206,000000,21.5,21.7,20.61,20.74,2386723,0
+PENN.US,D,20241209,000000,20.82,20.95,19.85,19.86,3047151,0
+PENN.US,D,20241210,000000,19.87,19.87,18.8,18.91,5565824,0
+PENN.US,D,20241211,000000,19.02,19.8485,18.855,19.43,3833218,0
+PENN.US,D,20241212,000000,19.36,20.41,19.33,20.01,5201799,0
+PENN.US,D,20241213,000000,21.72,21.93,20.32,20.79,5282843,0
+PENN.US,D,20241216,000000,20.58,20.96,19.73,19.83,4125533,0
+PENN.US,D,20241217,000000,19.5,19.97,19.11,19.16,3392636,0
+PENN.US,D,20241218,000000,19.32,19.87,18.43,18.45,4084921,0
+PENN.US,D,20241219,000000,18.69,19.17,18.15,18.17,3535112,0
+PENN.US,D,20241220,000000,18.04,18.86,17.9,18.62,4254807,0
+PENN.US,D,20241223,000000,18.58,18.8,18.015,18.13,2399471,0
+PENN.US,D,20241224,000000,18.06,18.29,17.9,18.13,1481048,0
+PENN.US,D,20241226,000000,17.98,18.85,17.91,18.7,2199487,0
+PENN.US,D,20241227,000000,18.61,18.87,18.41,18.69,2060214,0
+PENN.US,D,20241230,000000,18.36,19.07,18.035,18.73,3665213,0
+PENN.US,D,20241231,000000,18.8,19.88,18.6861,19.82,4067549,0
+PENN.US,D,20250102,000000,19.87,20.15,19.08,19.24,2925092,0
+PENN.US,D,20250103,000000,19.34,19.41,18.62,18.76,3648470,0
+PENN.US,D,20250106,000000,18.91,19.91,18.875,19.67,3394710,0
+PENN.US,D,20250107,000000,19.79,20.19,18.85,19,3344431,0
+PENN.US,D,20250108,000000,18.65,18.7669,18.195,18.29,6527454,0
+PENN.US,D,20250110,000000,17.78,19.25,17.41,19.19,11527937,0
+PENN.US,D,20250113,000000,19.27,20.25,19.06,19.77,14490803,0
+PENN.US,D,20250114,000000,19.88,21,19.15,20.65,8775047,0
+PENN.US,D,20250115,000000,20.97,21.18,20.01,20.17,5874855,0
+PENN.US,D,20250116,000000,20.07,20.685,19.67,20.46,7902054,0
+PENN.US,D,20250117,000000,20.7,20.76,19.945,20.02,8637402,0
+PENN.US,D,20250121,000000,20.1,20.8,19.96,20.65,5404613,0
+PENN.US,D,20250122,000000,20.65,20.65,20.02,20.21,3844759,0
+PENN.US,D,20250123,000000,20.15,20.42,19.76,19.89,3109668,0
+PENN.US,D,20250124,000000,19.88,20.7,19.78,20.2,5189903,0
+PENN.US,D,20250127,000000,20.22,20.4,19.85,20.16,3981094,0
+PENN.US,D,20250128,000000,20.08,20.34,19.91,20.33,3032853,0
+PENN.US,D,20250129,000000,20.3,22.04,20.17,20.78,4138515,0
+PENN.US,D,20250130,000000,20.9,21.15,20.31,20.4,3235355,0
+PENN.US,D,20250131,000000,20.33,20.665,20.09,20.6,3783463,0
+PENN.US,D,20250203,000000,19.97,20.51,19.865,20.18,2694032,0
+PENN.US,D,20250204,000000,20.16,21.01,20.1011,20.9,5397945,0
+PENN.US,D,20250205,000000,21.01,21.21,20.685,20.86,2213952,0
+PENN.US,D,20250206,000000,20.98,21.0281,20.84,20.96,3033750,0
+PENN.US,D,20250207,000000,21.3,21.86,21.16,21.45,3902281,0
+PENN.US,D,20250210,000000,21.51,22.09,21.31,21.91,6554394,0
+PENN.US,D,20250211,000000,21.9,22.03,21.545,21.69,2049269,0
+PENN.US,D,20250212,000000,21.54,21.855,21.33,21.77,1969205,0
+PENN.US,D,20250213,000000,22.04,22.5,21.88,22.44,3623560,0
+PENN.US,D,20250214,000000,23,23.08,22.3342,22.73,3561812,0
+PENN.US,D,20250218,000000,22.68,22.76,21.93,22.2,4849984,0
+PENN.US,D,20250219,000000,21.93,21.995,21.445,21.62,3316699,0
+PENN.US,D,20250220,000000,21.655,21.675,20.93,21.31,2598746,0
+PENN.US,D,20250221,000000,21.5,21.5,20.39,20.91,4765291,0
+PENN.US,D,20250224,000000,20.94,21.45,20.43,21.09,3184696,0
+PENN.US,D,20250225,000000,20.9,21.17,20.27,20.37,4414524,0
+PENN.US,D,20250226,000000,20.7,21.17,20.195,20.41,4488147,0
+PENN.US,D,20250227,000000,19.89,21.01,19.01,20.39,6885484,0
+PENN.US,D,20250228,000000,20.32,21.55,19.898153,21.51,5811385,0
+PENN.US,D,20250303,000000,21.98,22.13,20.71,20.76,5867277,0
+PENN.US,D,20250304,000000,20.36,20.425,19.33,19.75,5207239,0
+PENN.US,D,20250305,000000,19.79,20.225,19.57,20.09,2281901,0
+PENN.US,D,20250306,000000,19.91,20.175,19.23,19.27,3737989,0
+PENN.US,D,20250307,000000,19.18,19.3,17.74,18.28,6783854,0
+PENN.US,D,20250310,000000,17.85,17.9,16.33,16.55,7210510,0
+PENN.US,D,20250311,000000,16.52,17.385,16.2001,16.93,4535794,0
+PENN.US,D,20250312,000000,17.28,17.48,16.45,16.47,4404678,0
+PENN.US,D,20250313,000000,16.48,16.64,16.08,16.23,5385532,0
+PENN.US,D,20250314,000000,16.45,17.325,16.36,17.09,4819915,0
+PENN.US,D,20250317,000000,17.13,17.485,17.04,17.26,3509371,0
+PENN.US,D,20250318,000000,17.04,17.16,16.43,16.53,3082792,0
+PENN.US,D,20250319,000000,16.49,17.475,16.48,17.4,4142150,0
+PENN.US,D,20250320,000000,17.4,17.45,17.03,17.16,2497269,0
+PENN.US,D,20250321,000000,16.93,17.43,16.6611,17.37,3311630,0
+PENN.US,D,20250324,000000,17.67,17.73,17.35,17.35,2199034,0
+PENN.US,D,20250325,000000,17.45,17.62,17.16,17.33,2417530,0
+PENN.US,D,20250326,000000,17.3,17.59,17.24,17.36,3143409,0
+PENN.US,D,20250327,000000,17.31,17.39,17.025,17.12,2911677,0
+PENN.US,D,20250328,000000,17.07,17.115,16.64,16.92,2564978,0
+PENN.US,D,20250331,000000,16.48,16.86,16.22,16.31,3535032,0
+PENN.US,D,20250401,000000,16.33,16.51,15.835,16.14,3145847,0
+PENN.US,D,20250402,000000,15.98,17.19,15.93,17.17,3669763,0
+PENN.US,D,20250403,000000,16.26,16.29,15.33,15.45,5266605,0
+PENN.US,D,20250404,000000,15,15.035,13.25,14.29,8233545,0
+PENN.US,D,20250407,000000,14.01,15.43,13.48,14.06,6140519,0
+PENN.US,D,20250408,000000,14.75,15.03,13.28,13.75,5762757,0
+PENN.US,D,20250409,000000,13.55,16.37,13.29,16.28,6353061,0
+PENN.US,D,20250410,000000,15.69,15.91,14.53,14.69,6568080,0
+PENN.US,D,20250411,000000,14.6,14.65,13.83,14.33,4032214,0
+PENN.US,D,20250414,000000,14.76,14.8,13.84,14.29,2823876,0
+PENN.US,D,20250415,000000,14.25,14.59,14.06,14.27,2308831,0
+PENN.US,D,20250416,000000,14.1,14.325,13.79,14.27,3215415,0
+PENN.US,D,20250417,000000,14.31,14.48,14.16,14.34,3559193,0
+PENN.US,D,20250421,000000,14.21,14.34,13.715,13.83,4422184,0
+PENN.US,D,20250422,000000,14,15.038,14,14.99,3293160,0
+PENN.US,D,20250423,000000,15.54,15.94,14.91,15.2,3801522,0
+PENN.US,D,20250424,000000,15.16,15.41,14.7,15.15,8773069,0
+PENN.US,D,20250425,000000,15.27,16.18,15.18,16.15,5616866,0
+PENN.US,D,20250428,000000,16.22,16.34,15.66,15.82,3344648,0
+PENN.US,D,20250429,000000,15.73,15.86,15.435,15.71,3123021,0
+PENN.US,D,20250430,000000,15.29,15.49,15.05,15.22,2513717,0
+PENN.US,D,20250501,000000,15.455,15.7,15.37,15.54,2900541,0
+PENN.US,D,20250502,000000,15.82,16.11,15.61,15.97,2509278,0
+PENN.US,D,20250505,000000,15.77,16.41,15.711,15.83,3769287,0
+PENN.US,D,20250506,000000,15.59,15.86,15.475,15.52,2572763,0
+PENN.US,D,20250507,000000,15.56,15.98,15.46,15.71,2899960,0
+PENN.US,D,20250508,000000,15.6,16.01,14.845,15.29,4807280,0
+PENN.US,D,20250509,000000,15.25,15.77,15.25,15.64,3412053,0
+PENN.US,D,20250512,000000,16.55,16.74,15.8,15.97,3836950,0
+PENN.US,D,20250513,000000,16.14,16.565,15.91,16.16,3744603,0
+PENN.US,D,20250514,000000,16.03,16.39,15.9608,16.18,3577914,0
+PENN.US,D,20250515,000000,15.96,16.1,15.65,15.81,3320050,0
+PENN.US,D,20250516,000000,15.81,16.07,15.71,16.01,3012529,0
+PENN.US,D,20250519,000000,15.79,15.81,15.37,15.45,3015261,0
+PENN.US,D,20250520,000000,15.34,15.365,15.13,15.2,2177385,0
+PENN.US,D,20250521,000000,15,15.075,14.185,14.2,5011825,0
+PENN.US,D,20250522,000000,14.165,14.83,14.09,14.66,4607772,0
+PENN.US,D,20250523,000000,14.63,15.29,14.54,15.08,4055748,0
+PENN.US,D,20250527,000000,15.41,15.59,15.145,15.38,3596025,0
+PENN.US,D,20250528,000000,15.37,15.5482,15.075,15.17,3510781,0
+PENN.US,D,20250529,000000,15.29,15.315,14.85,15.11,3453290,0
+PENN.US,D,20250530,000000,14.91,15.13,14.705,14.83,3569314,0
+PENN.US,D,20250602,000000,14.76,14.91,14.59,14.78,4478117,0
+PENN.US,D,20250603,000000,14.73,15.585,14.52,15.39,4431135,0
+PENN.US,D,20250604,000000,15.3,15.455,15.01,15.42,3925696,0
+PENN.US,D,20250605,000000,15.42,15.865,15.28,15.68,3800389,0
+PENN.US,D,20250606,000000,15.77,15.94,15.4298,15.59,4466481,0
+PENN.US,D,20250609,000000,15.73,16.615,15.65,16.48,4972047,0
+PENN.US,D,20250610,000000,16.69,16.89,16.465,16.81,3547510,0
+PENN.US,D,20250611,000000,16.96,16.9612,16.58,16.82,3759903,0
+PENN.US,D,20250612,000000,16.53,16.81,16.31,16.48,3679004,0
+PENN.US,D,20250613,000000,16.15,16.36,15.58,15.61,3432468,0
+PENN.US,D,20250616,000000,16.125,16.775,16.11,16.49,7716404,0
+PENN.US,D,20250617,000000,16.31,16.725,16.31,16.47,5014330,0
+PENN.US,D,20250618,000000,16.43,17.37,16.43,17.28,6094636,0
+PENN.US,D,20250620,000000,17.5,17.58,16.945,17.05,8010766,0
+PENN.US,D,20250623,000000,17.36,17.4581,16.5046,17.11,5302926,0
+PENN.US,D,20250624,000000,17.48,17.82,17.3,17.49,6496236,0
+PENN.US,D,20250625,000000,17.5,17.61,17.145,17.4,4047519,0
+PENN.US,D,20250626,000000,17.89,18.71,17.83,18.26,11231844,0
+PENN.US,D,20250627,000000,18.3,18.3665,17.97,18.28,4107357,0
+PENN.US,D,20250630,000000,18.3,18.37,17.75,17.87,4587662,0
+PENN.US,D,20250701,000000,17.79,18.515,17.75,18.24,3917729,0
+PENN.US,D,20250702,000000,18.27,18.71,18.04,18.61,3466199,0
+PENN.US,D,20250703,000000,18.64,18.825,18.43,18.48,2086747,0
+PENN.US,D,20250707,000000,18.27,18.62,18.08,18.32,2788062,0
+PENN.US,D,20250708,000000,18.26,18.515,18.155,18.31,2911172,0
+PENN.US,D,20250709,000000,18.41,18.54,18.17,18.46,2489818,0
+PENN.US,D,20250710,000000,18.56,19.48,18.32,19.3,9575562,0
+PENN.US,D,20250711,000000,18.93,18.945,17.78,17.83,4838084,0
+PENN.US,D,20250714,000000,17.71,17.8,17.47,17.75,3825647,0
+PENN.US,D,20250715,000000,17.68,17.91,17.23,17.34,4415792,0
+PENN.US,D,20250716,000000,17.48,17.6,17.125,17.57,3617771,0
+PENN.US,D,20250717,000000,17.55,18.35,17.55,18.25,4296307,0
+PENN.US,D,20250718,000000,18.355,18.355,17.9,18.05,2947541,0
+PENN.US,D,20250721,000000,18.2,18.505,18.095,18.33,2593317,0
+PENN.US,D,20250722,000000,18.38,18.43,17.91,18.4,2572472,0
+PENN.US,D,20250723,000000,18.66,18.995,18.53,18.605,2993258,0
+PENN.US,D,20250724,000000,18.46,18.575,18.115,18.21,4008258,0
+PENN.US,D,20250725,000000,18.56,19.23,18.225,19.23,5786021,0
+PENN.US,D,20250728,000000,19.23,19.31,18.83,18.85,2674228,0
+PENN.US,D,20250729,000000,18.68,18.9,18.255,18.35,2810762,0
+PENN.US,D,20250730,000000,18.51,18.825,18.31,18.52,2253953,0
+PENN.US,D,20250731,000000,18.24,18.32,17.765,18.06,2980395,0
+PENN.US,D,20250801,000000,17.715,17.82,17.125,17.8,4055752,0
+PENN.US,D,20250804,000000,17.96,17.99,17.57,17.65,3161695,0
+PENN.US,D,20250805,000000,17.66,17.66,17.21,17.39,3187083,0
+PENN.US,D,20250806,000000,17.52,17.52,16.98,17.02,5206504,0
+PENN.US,D,20250807,000000,17.24,17.89,16.685,16.92,7637864,0
+PENN.US,D,20250808,000000,16.78,17.225,16.47,16.96,4811983,0
+PENN.US,D,20250811,000000,16.88,17.13,16.495,16.8,3950406,0
+PENN.US,D,20250812,000000,16.9,17.17,16.66,17.09,3719639,0
+PENN.US,D,20250813,000000,17.46,17.9,17.31,17.795,4161039,0
+PENN.US,D,20250814,000000,17.58,18.13,17.49,17.98,2950196,0
+PENN.US,D,20250815,000000,18.19,18.35,17.86,18.24,5141943,0
+PENN.US,D,20250818,000000,18.16,19.08,18.115,18.675,5200430,0
+PENN.US,D,20250819,000000,18.68,19,18.445,18.52,3398200,0
+PENN.US,D,20250820,000000,18.41,18.75,18.2018,18.67,3543057,0
+PENN.US,D,20250821,000000,18.58,19.1351,18.52,19,3557915,0
+PENN.US,D,20250822,000000,19.15,19.62,18.9801,19.49,2788511,0
+PENN.US,D,20250825,000000,19.44,20.02,19.4,19.88,3967777,0
+PENN.US,D,20250826,000000,19.78,20.11,19.615,19.67,3014819,0
+PENN.US,D,20250827,000000,19.56,19.95,19.52,19.91,3301503,0
+PENN.US,D,20250828,000000,20.02,20.25,19.955,20.18,2887566,0
+PENN.US,D,20250829,000000,20.13,20.36,20.055,20.23,2345084,0
+PENN.US,D,20250902,000000,19.85,20.055,19.65,19.97,2441104,0
+PENN.US,D,20250903,000000,19.85,20.26,19.595,19.61,2037819,0
+PENN.US,D,20250904,000000,19.57,19.8865,19.33,19.65,2404260,0
+PENN.US,D,20250905,000000,19.7,20.605,19.66,20.47,4452200,0
+PENN.US,D,20250908,000000,20.45,20.49,19.6,20.09,3889630,0
+PENN.US,D,20250909,000000,20.07,20.43,20.015,20.06,2780072,0
+PENN.US,D,20250910,000000,20.13,20.31,19.875,20.1,3762047,0
+PENN.US,D,20250911,000000,20.01,20.25,19.79,20.03,2263596,0
+PENN.US,D,20250912,000000,19.95,19.95,19.445,19.61,2753068,0
+PENN.US,D,20250915,000000,19.85,19.85,18.81,18.83,4432269,0
+PENN.US,D,20250916,000000,18.79,19.06,18.665,18.92,4050756,0
+PENN.US,D,20250917,000000,18.85,19.36,18.71,18.91,2709998,0
+PENN.US,D,20250918,000000,19,19.275,18.95,19.21,2413464,0
+PENN.US,D,20250919,000000,19.38,19.41,18.995,19.09,4629625,0
+PENN.US,D,20250922,000000,18.98,19.255,18.9,19.17,2783764,0
+PENN.US,D,20250923,000000,19.23,19.82,19.22,19.74,4256438,0
+PENN.US,D,20250924,000000,19.77,19.93,19.3,19.69,3469009,0
+PENN.US,D,20250925,000000,19.52,19.62,19.325,19.54,2617494,0
+PENN.US,D,20250926,000000,19.64,20.04,19.55,19.8,2170253,0
+PENN.US,D,20250929,000000,20.01,20.01,19.4,19.71,3682345,0
+PENN.US,D,20250930,000000,19.67,19.69,19.015,19.26,2579866,0
+PENN.US,D,20251001,000000,19.23,19.54,19.09,19.1,3132103,0
+PENN.US,D,20251002,000000,19.1,19.365,18.89,19.14,3007864,0
+PENN.US,D,20251003,000000,19.17,19.43,18.98,19,2416361,0
+PENN.US,D,20251006,000000,19.03,19.06,18.47,18.49,4235108,0
+PENN.US,D,20251007,000000,18.45,18.65,17.91,17.93,3401598,0
+PENN.US,D,20251008,000000,17.97,18.03,16.82,16.9,5380034,0
+PENN.US,D,20251009,000000,16.88,17.345,16.65,16.88,3840150,0
+PENN.US,D,20251010,000000,16.89,17.16,16.2,16.24,4151298,0
+PENN.US,D,20251013,000000,16.46,16.83,16.35,16.74,3921847,0
+PENN.US,D,20251014,000000,16.57,17.295,16.5,17.17,2310750,0
+PENN.US,D,20251015,000000,17.2,17.48,17.06,17.15,2084930,0
+PENN.US,D,20251016,000000,17.06,17.245,16.785,16.92,2489891,0
+PENN.US,D,20251017,000000,16.69,16.925,16.24,16.26,3546796,0
+PENN.US,D,20251020,000000,16.38,17.05,16.34,17.02,3852569,0
+PENN.US,D,20251021,000000,17,17.47,16.885,17.46,2604865,0
+PENN.US,D,20251022,000000,17.5,17.745,17.35,17.57,2126689,0
+PENN.US,D,20251023,000000,17.71,18.255,17.635,18.01,4018019,0
+PENN.US,D,20251024,000000,18.2,18.275,17.6001,17.72,3690970,0
+PENN.US,D,20251027,000000,17.77,18.17,17.53,18.04,2462414,0
+PENN.US,D,20251028,000000,17.86,17.9532,17.02,17.35,2804464,0
+PENN.US,D,20251029,000000,17.03,17.16,16.53,16.61,3459481,0
+PENN.US,D,20251030,000000,16.442,16.71,16.38,16.59,2557943,0
+PENN.US,D,20251031,000000,16.53,16.69,16.355,16.46,2297287,0
+PENN.US,D,20251103,000000,16.37,16.63,16.17,16.62,2437267,0
+PENN.US,D,20251104,000000,16.36,16.36,15.98,16.18,2309426,0
+PENN.US,D,20251105,000000,16.21,16.675,16.095,16.35,4605726,0
+PENN.US,D,20251106,000000,17.88,17.88,14.4201,14.65,13383670,0
+PENN.US,D,20251107,000000,14.7,15.19,14.21,14.54,7205676,0
+PENN.US,D,20251110,000000,15.025,15.92,15,15.6,4818489,0
+PENN.US,D,20251111,000000,15.63,15.94,15.305,15.485,3511095,0
+PENN.US,D,20251112,000000,15.62,15.72,15.24,15.28,2972596,0
+PENN.US,D,20251113,000000,15.11,15.25,14.71,14.8,2859276,0
+PENN.US,D,20251114,000000,14.62,14.68,14.35,14.6,2881648,0
+PENN.US,D,20251117,000000,14.435,14.54,13.65,13.65,3603382,0
+PENN.US,D,20251118,000000,13.25,13.99,13.2437,13.76,5398913,0
+PENN.US,D,20251119,000000,14.01,14.235,13.77,13.96,4477865,0
+PENN.US,D,20251120,000000,14.09,14.56,13.7,13.76,4228860,0
+PENN.US,D,20251121,000000,13.75,14.01,13.45,13.8,3371118,0
+PENN.US,D,20251124,000000,13.76,13.76,13.455,13.71,3517985,0
+PENN.US,D,20251125,000000,13.71,14.61,13.71,14.57,3773817,0
+PENN.US,D,20251126,000000,14.56,15.175,14.56,14.73,3802199,0
+PENN.US,D,20251128,000000,14.88,14.96,14.74,14.84,1151221,0
+PENN.US,D,20251201,000000,14.65,15.07,14.64,14.84,2757236,0
+PENN.US,D,20251202,000000,14.84,14.85,14.46,14.69,2778901,0
+PENN.US,D,20251203,000000,14.63,14.75,14.32,14.57,3109414,0
+PENN.US,D,20251204,000000,14.57,14.58,14.19,14.29,2436689,0
+PENN.US,D,20251205,000000,14.24,14.37,13.79,13.82,3608121,0
+PENN.US,D,20251208,000000,13.84,13.895,13.59,13.77,3451932,0
+PENN.US,D,20251209,000000,13.61,13.92,13.61,13.67,2430575,0
+PENN.US,D,20251210,000000,13.65,13.93,13.46,13.78,2414992,0
+PENN.US,D,20251211,000000,13.78,14.116,13.7517,14.01,3225370,0
+PENN.US,D,20251212,000000,14.1,14.57,14.07,14.28,3554838,0
+PENN.US,D,20251215,000000,14.34,14.34,13.32,13.81,5905820,0
+PENN.US,D,20251216,000000,13.92,14.3,13.69,14.15,4530543,0
+PENN.US,D,20251217,000000,14.21,14.64,14.11,14.37,3481642,0
+PENN.US,D,20251218,000000,14.52,14.95,14.41,14.7,3119445,0
+PENN.US,D,20251219,000000,14.62,14.8,14.47,14.56,6509320,0
+PENN.US,D,20251222,000000,14.57,14.87,14.52,14.76,3350109,0
+PENN.US,D,20251223,000000,14.7,14.71,14.405,14.65,2669661,0
+PENN.US,D,20251224,000000,14.61,14.67,14.37,14.64,1346307,0
+PENN.US,D,20251226,000000,14.61,15.15,14.535,15.1,2763604,0
+PENN.US,D,20251229,000000,15.02,15.02,14.585,14.89,3862779,0
+PENN.US,D,20251230,000000,14.89,15.03,14.72,14.78,2920947,0
+PENN.US,D,20251231,000000,14.75,14.87,14.6401,14.75,2170755,0
+PENN.US,D,20260102,000000,14.84,14.97,14.39,14.85,2533296,0
+PENN.US,D,20260105,000000,14.82,15.48,14.81,15.14,3125629,0
+PENN.US,D,20260106,000000,15.14,15.3,14.79,14.81,2770152,0
+PENN.US,D,20260107,000000,14.91,14.99,13.8,13.82,3852385,0
+PENN.US,D,20260108,000000,13.82,14.905,13.82,14.43,5094394,0
+PENN.US,D,20260109,000000,14.58,14.8578,14.1,14.43,4130239,0
+PENN.US,D,20260112,000000,14.27,14.745,14.02,14.2,3606144,0
+PENN.US,D,20260113,000000,14.14,14.22,13.735,13.84,3179767,0
+PENN.US,D,20260114,000000,13.62,13.86,13.44,13.84,5071810,0
+PENN.US,D,20260115,000000,13.79,14.985,13.74,14.58,8328663,0
+PENN.US,D,20260116,000000,14.52,14.61,14.16,14.29,3322864,0
+PENN.US,D,20260120,000000,13.99,14.265,13.63,13.73,3974439,0
+PENN.US,D,20260121,000000,13.71,14,13.425,13.95,4392648,0
+PENN.US,D,20260122,000000,14.065,14.83,14.0101,14.53,6233786,0
+PENN.US,D,20260123,000000,14.45,14.87,13.97,14.27,3986849,0
+PENN.US,D,20260126,000000,14.24,14.465,14.08,14.13,2955319,0
+PENN.US,D,20260127,000000,14.07,14.13,13.615,13.74,2965024,0
+PENN.US,D,20260128,000000,13.9,13.94,13.08,13.25,5857677,0
+PENN.US,D,20260129,000000,13.16,13.415,13.08,13.15,3892929,0
+PENN.US,D,20260130,000000,13.05,13.14,12.665,12.84,4400142,0
+PENN.US,D,20260202,000000,12.73,12.93,12.545,12.6,2598291,0
+PENN.US,D,20260203,000000,12.51,12.89,12.26,12.5,3529673,0
+PENN.US,D,20260204,000000,12.81,13.535,12.7,13.04,5278323,0
+PENN.US,D,20260205,000000,12.96,12.96,12.19,12.39,7382431,0
+PENN.US,D,20260206,000000,12.39,13.515,12.26,13.41,6754461,0
+PENN.US,D,20260209,000000,13.31,13.665,13.175,13.6,3841039,0
+PENN.US,D,20260210,000000,13.72,13.995,13.52,13.88,3135540,0
+PENN.US,D,20260211,000000,13.87,13.99,13.315,13.36,3201162,0
+PENN.US,D,20260212,000000,13.39,13.45,12.1,12.41,4250329,0
+PENN.US,D,20260213,000000,12.34,12.35,11.66,11.76,5543714,0
+PENN.US,D,20260217,000000,11.8,12.15,11.65,12.05,3993788,0
+PENN.US,D,20260218,000000,12.24,13.375,12.1087,13.13,5578111,0
diff --git a/daily/us/nasdaq stocks/2/pfde.us.txt b/daily/us/nasdaq stocks/2/pfde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..304e2da351632953f880cc97876914a707660774
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pfde.us.txt	
@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFDE.US,D,20251231,000000,25.15,25.174,24.921,24.921,158548,0
+PFDE.US,D,20260102,000000,24.92,24.96,24.865,24.9408,8922,0
+PFDE.US,D,20260105,000000,25.05,25.07,25.02,25.0272,5166,0
+PFDE.US,D,20260106,000000,25.17,25.23,25.13,25.2053,1360,0
+PFDE.US,D,20260107,000000,25.24,25.31,25.1628,25.1628,993405,0
+PFDE.US,D,20260108,000000,25.13,25.15,25.09,25.1259,21424,0
+PFDE.US,D,20260109,000000,25.21,25.3,25.18,25.2818,3547,0
+PFDE.US,D,20260112,000000,25.24,25.36,25.24,25.2933,5778,0
+PFDE.US,D,20260113,000000,25.25,25.25,25.12,25.1508,4995,0
+PFDE.US,D,20260114,000000,25.48,25.48,24.8799,24.9916,12574,0
+PFDE.US,D,20260115,000000,25.1402,25.2252,25.0919,25.0919,4238,0
+PFDE.US,D,20260116,000000,25.1,25.1,25.023,25.023,3587,0
+PFDE.US,D,20260120,000000,24.6503,24.7085,24.4719,24.4719,3753,0
+PFDE.US,D,20260121,000000,24.6775,24.8592,24.573,24.7505,3069,0
+PFDE.US,D,20260122,000000,24.9463,25.003,24.925,24.9473,1403,0
+PFDE.US,D,20260123,000000,25,25.06,24.99,24.9927,4949,0
+PFDE.US,D,20260126,000000,25.133,25.19,25.1,25.1,14107,0
+PFDE.US,D,20260127,000000,25.3206,25.42,25.3206,25.355,8708,0
+PFDE.US,D,20260128,000000,25.37,25.4237,25.3,25.4237,2188,0
+PFDE.US,D,20260129,000000,25.23,25.32,25.06,25.2909,1429144,0
+PFDE.US,D,20260130,000000,25.17,25.38,25.0908,25.1831,7908,0
+PFDE.US,D,20260202,000000,25.39,25.4499,24.97,25.37,8182,0
+PFDE.US,D,20260203,000000,25.4,25.4,25.06,25.17,8356,0
+PFDE.US,D,20260204,000000,25.08,25.08,24.81,24.9456,1356902,0
+PFDE.US,D,20260205,000000,24.77,24.806,24.5266,24.6143,22142,0
+PFDE.US,D,20260206,000000,24.84,25.15,24.84,25.1201,19394,0
+PFDE.US,D,20260209,000000,25.155,25.32,25.15,25.2166,42021,0
+PFDE.US,D,20260210,000000,25.32,25.32,25.0468,25.0468,14305,0
+PFDE.US,D,20260211,000000,25.03,25.2,25.0136,25.1457,6551,0
+PFDE.US,D,20260212,000000,25.31,25.31,24.8225,24.8225,3750,0
+PFDE.US,D,20260213,000000,24.96,24.9734,24.73,24.7949,9731,0
+PFDE.US,D,20260217,000000,24.7,24.955,24.7,24.8644,16965,0
+PFDE.US,D,20260218,000000,25.1,25.13,24.925,24.925,21422,0
diff --git a/daily/us/nasdaq stocks/2/pfsa.us.txt b/daily/us/nasdaq stocks/2/pfsa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00b0eec18436d53f2d7eec923850aad433e810ff
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pfsa.us.txt	
@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFSA.US,D,20250714,000000,166.5,180,135,151.5,23949.3999401265,0
+PFSA.US,D,20250715,000000,131.25,133.5,101.25,107.25,21671.2266124886,0
+PFSA.US,D,20250716,000000,105.75,111,78.75,93.75,18885.1599527871,0
+PFSA.US,D,20250717,000000,90,95.25,80.25,83.25,13498.2132995878,0
+PFSA.US,D,20250718,000000,83.25,103.5,79.5,82.5,29847.7465920473,0
+PFSA.US,D,20250721,000000,95.25,99.75,63.7575,68.2125,100560.1464152663,0
+PFSA.US,D,20250722,000000,64.5,65.5425,52.5225,57.18,12693.2399682669,0
+PFSA.US,D,20250723,000000,56.2875,62.04,55.5825,60,6521.1599836971,0
+PFSA.US,D,20250724,000000,59.9775,60.0075,52.5,53.475,6292.1733176029,0
+PFSA.US,D,20250725,000000,55.485,56.9925,48.825,51.015,4241.4133227298,0
+PFSA.US,D,20250728,000000,55.95,166.5,50.25,145.5,1706284.8624009546,0
+PFSA.US,D,20250729,000000,84,90.7425,65.25,65.6925,111369.8130549088,0
+PFSA.US,D,20250730,000000,59.205,61.1175,52.95,54,36492.4799087688,0
+PFSA.US,D,20250731,000000,56.25,57,51.5175,52.5,18908.9199527277,0
+PFSA.US,D,20250801,000000,48.825,48.9,38.25,44.0025,24149.9466062918,0
+PFSA.US,D,20250804,000000,43.5,45.9525,40.6875,44.6325,7366.5466482503,0
+PFSA.US,D,20250805,000000,43.95,45.75,38.655,39.72,9362.466643260499,0
+PFSA.US,D,20250806,000000,38.5275,39.36,34.695,36.6525,8829.2533112602,0
+PFSA.US,D,20250807,000000,36,36.5625,34.2075,35.25,4551.5733219544,0
+PFSA.US,D,20250808,000000,37.4925,40.2675,34.5675,34.95,8864.1199778397,0
+PFSA.US,D,20250811,000000,37.5,43.92,35.475,37.5,28649.1865950437,0
+PFSA.US,D,20250812,000000,37.875,38.955,35.25,36.75,6185.3733178699,0
+PFSA.US,D,20250813,000000,40.5525,47.475,36.8625,42,24842.5466045603,0
+PFSA.US,D,20250814,000000,40.125,41.25,38.25,40.725,5681.9066524619,0
+PFSA.US,D,20250815,000000,42.75,42.75,36,37.4475,4012.7866566346997,0
+PFSA.US,D,20250818,000000,39.3,43.125,38.6588,42.225,9937.0399751574,0
+PFSA.US,D,20250819,000000,40.5,42,37.62,38.85,4616.6133217917995,0
+PFSA.US,D,20250820,000000,38.7675,40.4925,36,38.8725,3897.9066569219,0
+PFSA.US,D,20250821,000000,38.94,39,34.725,34.95,6390.5599840236,0
+PFSA.US,D,20250822,000000,35.25,39.75,35.25,37.5,8302.3066459109,0
+PFSA.US,D,20250825,000000,36.585,37.3425,35.25,36.7425,207472.4394813189,0
+PFSA.US,D,20250826,000000,49.935,51.9,29.76,32.2725,1333354.6099999468,0
+PFSA.US,D,20250827,000000,35.985,35.985,29.745,30.675,52936.6798676583,0
+PFSA.US,D,20250828,000000,29.625,32.25,28.785,30.765,21905.0799452373,0
+PFSA.US,D,20250829,000000,30.3825,32.2425,30,30.75,9048.4933107121,0
+PFSA.US,D,20250902,000000,30.33,30.75,27.7875,28.3425,13149.9866337917,0
+PFSA.US,D,20250903,000000,28.5,29.925,26.925,26.925,7729.1066473439,0
+PFSA.US,D,20250904,000000,26.7,26.7,23.3325,24.7875,11626.7333042665,0
+PFSA.US,D,20250905,000000,24.045,24.75,22.6725,22.98,8727.9066448469,0
+PFSA.US,D,20250908,000000,23.94,23.94,21.075,21.6,14531.2532970052,0
+PFSA.US,D,20250909,000000,21,25.005,21,23.6475,15136.3199621592,0
+PFSA.US,D,20250910,000000,23.25,23.925,19.875,19.875,16555.0932919456,0
+PFSA.US,D,20250911,000000,40.9575,45,30.1875,34.59,3724951.404020955,0
+PFSA.US,D,20250912,000000,31.485,34.17,27,29.5125,106093.2930681001,0
+PFSA.US,D,20250915,000000,30.705,32.3625,28.125,28.125,47054.6265490301,0
+PFSA.US,D,20250916,000000,28.5,29.25,25.545,25.965,25502.3199362442,0
+PFSA.US,D,20250917,000000,25.5,25.8,23.175,24.1875,25590.826602689598,0
+PFSA.US,D,20250918,000000,25.125,25.5,24.4725,25.5,13173.7733003989,0
+PFSA.US,D,20250919,000000,26.4375,26.985,24.225,24.96,20741.999948145,0
+PFSA.US,D,20250922,000000,24.4125,25.4999,23.85,24.4725,12660.1466350163,0
+PFSA.US,D,20250923,000000,24.48,25.1325,24.39,24.6675,6733.6133164993,0
+PFSA.US,D,20250924,000000,24.4875,24.735,23.3325,23.3325,9866.2266420011,0
+PFSA.US,D,20250925,000000,23.61,23.6325,22.3576,22.6275,7326.1866483512,0
+PFSA.US,D,20250926,000000,22.7625,23.2275,21.75,22.9875,10354.799974113,0
+PFSA.US,D,20250929,000000,22.5,22.725,21.75,22.035,11403.8533048237,0
+PFSA.US,D,20250930,000000,22.035,22.2899,21.6675,22.2675,7404.0933148231,0
+PFSA.US,D,20251001,000000,22.485,24.54,22.485,23.13,29615.5065926279,0
+PFSA.US,D,20251002,000000,23.9325,24.7275,23.1525,24.465,12394.533302347,0
+PFSA.US,D,20251003,000000,24.75,24.8625,22.575,24.84,25995.9866016767,0
+PFSA.US,D,20251006,000000,24.84,26.7,24.84,26.385,17192.5199570187,0
+PFSA.US,D,20251007,000000,26.655,28.005,24.42,25.1325,43661.4132241798,0
+PFSA.US,D,20251008,000000,24.75,28.8075,24.75,28.2975,39953.599900116,0
+PFSA.US,D,20251009,000000,29.25,29.25,25.125,25.3725,22943.9332759735,0
+PFSA.US,D,20251010,000000,25.875,26.2125,23.6175,24.6075,16509.6532920592,0
+PFSA.US,D,20251013,000000,26.25,26.25,23.6175,24.075,13298.186633421199,0
+PFSA.US,D,20251014,000000,23.3325,23.745,21.75,23.055,14014.9466316293,0
+PFSA.US,D,20251015,000000,24,29.985,22.845,23.1675,113465.9063830019,0
+PFSA.US,D,20251016,000000,23.175,24.075,21.765,23.1,26629.3866000932,0
+PFSA.US,D,20251017,000000,21.75,23.0325,21.075,22.2975,19306.1732850679,0
+PFSA.US,D,20251020,000000,23.6175,24.7125,21.9375,24.1425,21818.8399454529,0
+PFSA.US,D,20251021,000000,24.1725,24.1725,22.6425,22.8525,67584.3464977058,0
+PFSA.US,D,20251022,000000,22.455,22.5,19.4924,21,50640.4798733988,0
+PFSA.US,D,20251023,000000,20.94,21.3525,20.3026,20.475,28895.3999277615,0
+PFSA.US,D,20251024,000000,20.385,22.9725,20.385,21.75,62185.7731778689,0
+PFSA.US,D,20251027,000000,22.125,22.74,21,22.2075,25463.1866030087,0
+PFSA.US,D,20251028,000000,21.75,23.55,21.345,21.75,195170.8928454061,0
+PFSA.US,D,20251029,000000,28.5225,30,20.46,21.465,2268560.4209952657,0
+PFSA.US,D,20251030,000000,20.73,21.75,18.4125,19.35,485350.1721199579,0
+PFSA.US,D,20251031,000000,19.38,19.6275,16.335,17.94,138250.1729877079,0
+PFSA.US,D,20251103,000000,16.755,17.25,8.69325,14.265,107220.9863986142,0
+PFSA.US,D,20251104,000000,14.6925,16.575,14.265,15.4275,210296.6928075916,0
+PFSA.US,D,20251105,000000,17.025,17.22,13.8825,14.115,193265.69285016909,0
+PFSA.US,D,20251106,000000,14.5725,14.625,13.17,14.055,59956.9198501077,0
+PFSA.US,D,20251107,000000,13.74,14.2499,12.975,13.6425,35462.0932446781,0
+PFSA.US,D,20251110,000000,13.9125,15,13.8525,14.1,35918.0132435383,0
+PFSA.US,D,20251111,000000,14.1,14.295,13.5375,13.9575,41828.5198954287,0
+PFSA.US,D,20251112,000000,14.04,15.9375,13.7625,15.225,139064.9996523375,0
+PFSA.US,D,20251113,000000,14.925,15.15,14.025,14.625,82559.6797936008,0
+PFSA.US,D,20251114,000000,14.325,15.3975,14.1225,14.565,81717.9331290385,0
+PFSA.US,D,20251117,000000,14.4,14.7,12.45,13.1325,38728.799903178,0
+PFSA.US,D,20251118,000000,12.915,14.0925,12.45,13.4775,21947.0532784657,0
+PFSA.US,D,20251119,000000,13.5,13.7325,12.63,12.675,32154.2265862811,0
+PFSA.US,D,20251120,000000,11.6925,11.985,9.915,10.1925,97357.5597566061,0
+PFSA.US,D,20251121,000000,10.2,10.8375,9.8325,10.38,31590.7865876897,0
+PFSA.US,D,20251124,000000,10.755,11.715,10.2075,11.25,165379.7595865506,0
+PFSA.US,D,20251125,000000,11.4,11.895,10.875,11.4075,54206.5731978169,0
+PFSA.US,D,20251126,000000,11.0625,13.125,11.0625,12,132392.2396690194,0
+PFSA.US,D,20251128,000000,11.9325,13.275,11.25,12.6975,71387.7464881973,0
+PFSA.US,D,20251201,000000,13.125,13.125,11.5425,11.94,85667.2931191651,0
+PFSA.US,D,20251202,000000,12.2625,13.2,11.67,13.125,127366.9063482494,0
+PFSA.US,D,20251203,000000,13.275,14.55,12.1875,14.265,214808.9994629775,0
+PFSA.US,D,20251204,000000,14.0475,15.165,13.05,13.6125,408360.9856457642,0
+PFSA.US,D,20251205,000000,12.945,13.725,12.945,13.275,81869.95979532509,0
+PFSA.US,D,20251208,000000,12.75,14.9925,12,14.88,242298.66606092,0
+PFSA.US,D,20251209,000000,14.88,15.0975,13.2,13.845,177317.8795567053,0
+PFSA.US,D,20251210,000000,13.4475,13.95,12.9,13.125,84335.6664558275,0
+PFSA.US,D,20251211,000000,13.5,14.25,13.1625,13.2,85185.9331203685,0
+PFSA.US,D,20251212,000000,12.75,13.05,11.325,11.4375,126985.466349203,0
+PFSA.US,D,20251215,000000,11.7825,11.82,8.8575,9.165,406336.5589841586,0
+PFSA.US,D,20251216,000000,8.0025,9.12,7.125,8.4075,136234.5863260802,0
+PFSA.US,D,20251217,000000,7.995,8.4075,7.665,8.0475,103241.9197418952,0
+PFSA.US,D,20251218,000000,7.98,8.80875,7.9575,8.445,69528.6398261784,0
+PFSA.US,D,20251219,000000,8.4225,8.925,7.95,8.8125,46657.066550024,0
+PFSA.US,D,20251222,000000,8.0475,8.1,6.15,6.525,251470.4927046571,0
+PFSA.US,D,20251223,000000,5.8875,6.375,5.445,5.775,164899.3195877517,0
+PFSA.US,D,20251224,000000,5.625,6.45,5.5725,5.97,76607.53314181449,0
+PFSA.US,D,20251226,000000,5.7,6,5.3625,5.385,72358.4531524372,0
+PFSA.US,D,20251229,000000,5.3625,5.3625,4.8825,5.1225,104884.6397377884,0
+PFSA.US,D,20251230,000000,10.0275,12.7125,8.07,9.135,11106868.238899495,0
+PFSA.US,D,20251231,000000,8.385,8.8125,6.8025,7.86,763054.4247590306,0
+PFSA.US,D,20260102,000000,7.56,7.56,6.45,7.5,278805.8526363187,0
+PFSA.US,D,20260105,000000,7.3875,7.3875,6.15,6.36,231995.8127533438,0
+PFSA.US,D,20260106,000000,6.075,8.04,6.0375,7.575,364240.73242273147,0
+PFSA.US,D,20260107,000000,6.78,8.205,6.78,7.3425,145445.4796363863,0
+PFSA.US,D,20260108,000000,7.4475,7.5525,6.96,7.35,55610.9998609725,0
+PFSA.US,D,20260109,000000,7.5,7.7475,6.78,7.065,87985.54644670279,0
+PFSA.US,D,20260112,000000,6.9,6.9675,6.45,6.6375,57903.1865219087,0
+PFSA.US,D,20260113,000000,6.87,6.87,6,6.18,86973.7864492322,0
+PFSA.US,D,20260114,000000,6.75,7.6425,6.18,6.765,425488.9456029443,0
+PFSA.US,D,20260115,000000,6.66,7.62,6.5775,7.3875,123815.34635712829,0
+PFSA.US,D,20260116,000000,9.75,9.8475,6.63758,7.6875,2013031.8749674202,0
+PFSA.US,D,20260120,000000,7.1175,7.56,6.825,7.1325,101850.9597453726,0
+PFSA.US,D,20260121,000000,7.1325,9.075,7.005,8.595,285146.0659538015,0
+PFSA.US,D,20260122,000000,8.49,8.655,7.725,8.655,120498.3863654207,0
+PFSA.US,D,20260123,000000,8.52,9.075,7.6875,8.55,91156.5597721086,0
+PFSA.US,D,20260126,000000,8.1825,8.22,7.005,7.3125,82955.7731259439,0
+PFSA.US,D,20260127,000000,7.8,7.995,7.2075,7.83,68021.599829946,0
+PFSA.US,D,20260128,000000,7.8825,7.98,7.2,7.2075,49653.2932092001,0
+PFSA.US,D,20260129,000000,7.125,7.245,6.1425,6.96,151715.9729540434,0
+PFSA.US,D,20260130,000000,7.29,7.35375,6.765,6.9525,38970.8932359061,0
+PFSA.US,D,20260202,000000,7.3275,7.3275,6.5625,6.6825,49365.3465432533,0
+PFSA.US,D,20260203,000000,6,7.125,6,6.8625,42973.6398925659,0
+PFSA.US,D,20260204,000000,7.05,7.05,6,6.4575,68499.9064954169,0
+PFSA.US,D,20260205,000000,4.5,4.8675,3.9225,4.11,201616.9194959577,0
+PFSA.US,D,20260206,000000,3.9225,4.5,3.8775,4.3725,74080.6398147984,0
+PFSA.US,D,20260209,000000,4.14,4.215,2.9,3.16,468912,0
+PFSA.US,D,20260210,000000,3.21,3.2294,2.9,3,361997,0
+PFSA.US,D,20260211,000000,3.01,3.22,2.85,2.94,238673,0
+PFSA.US,D,20260212,000000,2.83,3.0799,2.8,3.02,498951,0
+PFSA.US,D,20260213,000000,2.76,2.8999,1.88,2.01,566108,0
+PFSA.US,D,20260217,000000,1.94,1.9599,1.8,1.88,94196,0
+PFSA.US,D,20260218,000000,1.88,1.88,1.71,1.76,143413,0
diff --git a/daily/us/nasdaq stocks/2/poleu.us.txt b/daily/us/nasdaq stocks/2/poleu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3976fb873c2530831c5acfe4cb36b8262e2a486b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/poleu.us.txt	
@@ -0,0 +1,130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POLEU.US,D,20240909,000000,9.98,9.98,9.97,9.98,377979,0
+POLEU.US,D,20240910,000000,9.97,9.98,9.97,9.97,120486,0
+POLEU.US,D,20240911,000000,9.98,9.98,9.97,9.98,819129,0
+POLEU.US,D,20240912,000000,9.98,9.98,9.97,9.98,1371,0
+POLEU.US,D,20240913,000000,9.99,9.99,9.98,9.98,5631,0
+POLEU.US,D,20240916,000000,9.98,10,9.98,9.9862,11957,0
+POLEU.US,D,20240917,000000,9.99,10,9.98,9.98,11084,0
+POLEU.US,D,20240918,000000,9.98,10,9.98,9.98,17406,0
+POLEU.US,D,20240919,000000,10,10,9.99,9.9981,25529,0
+POLEU.US,D,20240920,000000,10,10,9.98,9.98,15127,0
+POLEU.US,D,20240924,000000,10.14,10.14,9.97,9.99,260271,0
+POLEU.US,D,20240925,000000,9.98,10,9.98,9.99,11938,0
+POLEU.US,D,20240926,000000,10.01,10.02,9.98,10,607778,0
+POLEU.US,D,20240927,000000,10,11.05,9.99,10,6662,0
+POLEU.US,D,20240930,000000,10,10.15,9.99,10,110495,0
+POLEU.US,D,20241001,000000,10,10.12,10,10,217721,0
+POLEU.US,D,20241002,000000,9.98,10,9.98,10,766373,0
+POLEU.US,D,20241003,000000,10.01,10.02,9.98,10,2352,0
+POLEU.US,D,20241004,000000,10,10.01,9.98,10.01,526,0
+POLEU.US,D,20241007,000000,10.01,10.01,9.99,9.99,101753,0
+POLEU.US,D,20241008,000000,10.01,10.01,9.99,9.99,3723,0
+POLEU.US,D,20241009,000000,10.01,10.01,9.99,10.01,535658,0
+POLEU.US,D,20241010,000000,10.01,10.01,9.99,9.99,6044,0
+POLEU.US,D,20241011,000000,10.01,10.01,9.96,9.96,10630,0
+POLEU.US,D,20241014,000000,9.99,9.99,9.97,9.97,3375,0
+POLEU.US,D,20241015,000000,9.9861,9.9884,9.94,9.94,2695,0
+POLEU.US,D,20241016,000000,9.95,9.98,9.95,9.97,1773,0
+POLEU.US,D,20241017,000000,9.95,9.9692,9.94,9.95,3938,0
+POLEU.US,D,20241018,000000,9.95,9.95,9.95,9.95,808,0
+POLEU.US,D,20241021,000000,9.95,9.9659,9.95,9.95,3134,0
+POLEU.US,D,20241022,000000,9.95,9.96,9.95,9.96,1000,0
+POLEU.US,D,20241023,000000,9.96,9.96,9.9527,9.9527,1447,0
+POLEU.US,D,20241025,000000,10,10,10,10,814,0
+POLEU.US,D,20241028,000000,10,10,9.98,9.99,1574,0
+POLEU.US,D,20241029,000000,9.97,9.99,9.97,9.99,5994,0
+POLEU.US,D,20241030,000000,9.95,9.975,9.95,9.9685,3147,0
+POLEU.US,D,20241031,000000,9.99,10.0163,9.99,9.99,19641,0
+POLEU.US,D,20241101,000000,10,10,9.98,9.98,26226,0
+POLEU.US,D,20241107,000000,10.04,10.04,9.99,10.04,836,0
+POLEU.US,D,20241108,000000,10.0089,10.0089,9.9922,10,2318,0
+POLEU.US,D,20241111,000000,10,10.0045,10,10,100773,0
+POLEU.US,D,20241112,000000,10.0232,10.0232,10,10,5500,0
+POLEU.US,D,20241113,000000,10.02,10.02,10,10,551645,0
+POLEU.US,D,20241114,000000,10.0191,10.25,9.99,10.25,30410,0
+POLEU.US,D,20241115,000000,10.01,11.01,10.01,10.1,6465,0
+POLEU.US,D,20241118,000000,10.05,10.09,10.05,10.09,250,0
+POLEU.US,D,20241121,000000,10.08,10.08,10.01,10.01,654,0
+POLEU.US,D,20241122,000000,10.09,10.09,10.01,10.01,211,0
+POLEU.US,D,20241125,000000,10.01,10.0268,10.01,10.0268,532,0
+POLEU.US,D,20241126,000000,10.0145,10.0145,10.01,10.01,1420,0
+POLEU.US,D,20241127,000000,10.0173,10.05,10.01,10.05,14507,0
+POLEU.US,D,20241129,000000,10.01,10.01,10.01,10.01,636,0
+POLEU.US,D,20241202,000000,10,10.01,10,10.01,272,0
+POLEU.US,D,20241203,000000,10.05,10.1527,10.04,10.04,2513,0
+POLEU.US,D,20241205,000000,9.99,10.04,9.99,9.99,756,0
+POLEU.US,D,20241209,000000,10.01,10.0541,10,10.05,1672,0
+POLEU.US,D,20241210,000000,10.01,10.01,10.005,10.01,11084,0
+POLEU.US,D,20241211,000000,10.01,10.15,10.01,10.14,9742,0
+POLEU.US,D,20241212,000000,10.04,10.081,10.04,10.081,937,0
+POLEU.US,D,20241216,000000,10.04,10.04,10.04,10.04,321,0
+POLEU.US,D,20241217,000000,10.05,10.1008,10.03,10.04,5483,0
+POLEU.US,D,20241218,000000,10.04,10.04,10,10.02,11972,0
+POLEU.US,D,20241219,000000,10.02,10.02,10.01,10.01,8866,0
+POLEU.US,D,20241220,000000,10.02,10.02,10.02,10.02,305,0
+POLEU.US,D,20241223,000000,10.02,10.02,10.02,10.02,134,0
+POLEU.US,D,20241226,000000,10.02,10.02,10.02,10.02,163,0
+POLEU.US,D,20241227,000000,10.1092,10.1092,9.99,10.05,7497,0
+POLEU.US,D,20241230,000000,10.05,10.05,10.05,10.05,5115,0
+POLEU.US,D,20241231,000000,10.04,10.04,10.04,10.04,543,0
+POLEU.US,D,20250102,000000,10.05,10.05,10.05,10.05,2644,0
+POLEU.US,D,20250103,000000,10.05,10.05,10.05,10.05,342,0
+POLEU.US,D,20250106,000000,10.05,10.05,10.05,10.05,100745,0
+POLEU.US,D,20250107,000000,10.06,10.08,10.06,10.08,1094,0
+POLEU.US,D,20250110,000000,10.06,10.105,10.06,10.06,6077,0
+POLEU.US,D,20250113,000000,10.07,10.07,10.07,10.07,101,0
+POLEU.US,D,20250114,000000,10.1173,10.1173,10.07,10.07,484,0
+POLEU.US,D,20250117,000000,10.07,10.07,10.07,10.07,101,0
+POLEU.US,D,20250121,000000,10.07,10.07,10.07,10.07,253,0
+POLEU.US,D,20250122,000000,10.07,10.07,10.07,10.07,823,0
+POLEU.US,D,20250123,000000,10.07,10.07,10.07,10.07,136,0
+POLEU.US,D,20250124,000000,10.08,10.08,10.07,10.07,1105,0
+POLEU.US,D,20250127,000000,10.07,10.07,10.07,10.07,145,0
+POLEU.US,D,20250128,000000,10.08,10.1001,10.07,10.09,24318,0
+POLEU.US,D,20250129,000000,10.07,10.07,10.06,10.07,1474,0
+POLEU.US,D,20250130,000000,10.07,10.07,10.07,10.07,138,0
+POLEU.US,D,20250131,000000,10.08,10.08,10.08,10.08,683,0
+POLEU.US,D,20250203,000000,10.07,10.1,10.07,10.1,371,0
+POLEU.US,D,20250204,000000,10.1,10.1,10.1,10.1,187,0
+POLEU.US,D,20250206,000000,10.122,10.15,10.06,10.1099,10666,0
+POLEU.US,D,20250207,000000,10.11,10.16,10.07,10.1201,9252,0
+POLEU.US,D,20250210,000000,10.337,10.337,10.06,10.14,4017,0
+POLEU.US,D,20250211,000000,10.11,10.8824,10.1,10.14,3757,0
+POLEU.US,D,20250212,000000,10.14,10.15,10.14,10.15,505,0
+POLEU.US,D,20250213,000000,10.15,10.1752,10.1449,10.1748,2823,0
+POLEU.US,D,20250214,000000,10.15,10.15,10.14,10.15,3934,0
+POLEU.US,D,20250218,000000,10.15,10.15,10.15,10.15,532,0
+POLEU.US,D,20250220,000000,10.15,10.15,10.14,10.15,3752,0
+POLEU.US,D,20250221,000000,10.24,10.24,10.15,10.15,3852,0
+POLEU.US,D,20250224,000000,10.16,10.16,10.16,10.16,1260,0
+POLEU.US,D,20250225,000000,10.15,10.15,10.12,10.12,561,0
+POLEU.US,D,20250226,000000,10.19,10.19,10.19,10.19,291,0
+POLEU.US,D,20250228,000000,10.17,10.4,10.17,10.4,56631,0
+POLEU.US,D,20250305,000000,10.17,10.17,10.17,10.17,120,0
+POLEU.US,D,20250306,000000,10.18,10.18,10.18,10.18,220,0
+POLEU.US,D,20250310,000000,10.16,10.17,10.16,10.17,1200,0
+POLEU.US,D,20250314,000000,10.16,10.2,10.16,10.1801,1750,0
+POLEU.US,D,20250317,000000,10.16,10.17,10.16,10.17,3031,0
+POLEU.US,D,20250321,000000,10.2,10.29,10.2,10.2,1596,0
+POLEU.US,D,20250326,000000,10.2,10.2,10.18,10.2,3002,0
+POLEU.US,D,20250328,000000,10.2,10.2,10.2,10.2,1427,0
+POLEU.US,D,20250331,000000,10.2,10.22,10.2,10.22,3139,0
+POLEU.US,D,20250407,000000,10.2,10.2,10.19,10.19,246,0
+POLEU.US,D,20250409,000000,10.25,10.37,10.2499,10.37,405,0
+POLEU.US,D,20250414,000000,10.21,10.21,10.21,10.21,128,0
+POLEU.US,D,20250502,000000,10.3,10.39,10.29,10.39,1036,0
+POLEU.US,D,20250507,000000,10.35,10.3501,10.35,10.3501,508,0
+POLEU.US,D,20250512,000000,10.4,10.4,10.4,10.4,500,0
+POLEU.US,D,20250513,000000,10.32,10.5,10.32,10.5,2901,0
+POLEU.US,D,20250514,000000,10.75,10.75,10.24,10.24,1401,0
+POLEU.US,D,20250519,000000,10.34,10.35,10.34,10.35,500,0
+POLEU.US,D,20250603,000000,10.52,10.52,10.52,10.52,200,0
+POLEU.US,D,20250903,000000,10.49,10.49,10.49,10.49,700,0
+POLEU.US,D,20251001,000000,10.5,10.5,10.5,10.5,220,0
+POLEU.US,D,20251007,000000,10.49,10.49,10.49,10.49,182,0
+POLEU.US,D,20251107,000000,10.67,10.67,10.65,10.65,300,0
+POLEU.US,D,20251203,000000,10.6,10.6,10.6,10.6,100,0
+POLEU.US,D,20251211,000000,11.35,11.35,11.35,11.35,161,0
+POLEU.US,D,20251215,000000,10.61,10.61,10.61,10.61,100,0
+POLEU.US,D,20260102,000000,11.67,11.67,11.67,11.67,205,0
diff --git a/daily/us/nasdaq stocks/2/powi.us.txt b/daily/us/nasdaq stocks/2/powi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8785ec0cf2bd01b7323acc49138a58071b59b6f1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/powi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POWI.US,D,20050225,000000,9.31048,9.80608,9.29221,9.72069,1587914.3444441,0
+POWI.US,D,20050228,000000,9.78921,10.0374,9.58863,9.7068,1320195.2209441,0
+POWI.US,D,20050301,000000,9.67501,10.1021,9.67501,10.0374,1418677.4221873,0
+POWI.US,D,20050302,000000,9.84779,10.1974,9.77928,9.8339,1090848.8596342,0
+POWI.US,D,20050303,000000,9.83787,9.89944,9.55684,9.72565,733562.74454012,0
+POWI.US,D,20050304,000000,9.79814,9.89447,9.57572,9.69189,814405.86160738,0
+POWI.US,D,20050307,000000,9.63033,10.0424,9.63033,9.87163,432465.71255617,0
+POWI.US,D,20050308,000000,9.79814,10.0017,9.64423,9.64423,590780.42043921,0
+POWI.US,D,20050309,000000,9.6065,9.82397,9.56281,9.64423,768549.88210123,0
+POWI.US,D,20050310,000000,9.72069,9.96401,9.63529,9.82893,800456.52420138,0
+POWI.US,D,20050311,000000,9.84779,9.87958,9.47641,9.53103,962685.54586562,0
+POWI.US,D,20050314,000000,9.55287,9.80608,9.55287,9.80608,1292039.7542582,0
+POWI.US,D,20050315,000000,9.82397,9.95903,9.70183,9.74949,1410000.8779272,0
+POWI.US,D,20050316,000000,9.67006,9.92725,9.55684,9.63529,1050002.8392383,0
+POWI.US,D,20050317,000000,9.64423,9.68296,9.55287,9.59855,544256.78206068,0
+POWI.US,D,20050318,000000,9.61643,9.63033,9.30165,9.31048,1039190.3908029,0
+POWI.US,D,20050321,000000,9.32845,9.63033,9.2784,9.56281,1011976.4943215,0
+POWI.US,D,20050322,000000,9.55287,9.72069,9.3918,9.4081,427348.00156157,0
+POWI.US,D,20050323,000000,9.36767,9.68792,9.36767,9.4337,550798.42917224,0
+POWI.US,D,20050324,000000,9.41584,9.57175,9.39776,9.4081,282107.52465904,0
+POWI.US,D,20050328,000000,9.45258,9.53898,9.32845,9.3918,658904.78704171,0
+POWI.US,D,20050329,000000,9.38773,9.49429,9.30165,9.31435,577588.36730476,0
+POWI.US,D,20050330,000000,9.35983,9.61146,9.35983,9.49429,574014.42863497,0
+POWI.US,D,20050331,000000,9.535,9.64026,9.4081,9.5489,810596.27862969,0
+POWI.US,D,20050401,000000,9.65416,9.79318,9.53898,9.64919,851331.52606037,0
+POWI.US,D,20050404,000000,9.67898,9.74949,9.55684,9.69786,542593.173528,0
+POWI.US,D,20050405,000000,9.75346,9.84779,9.6214,9.64919,501533.66341722,0
+POWI.US,D,20050406,000000,9.73559,9.91731,9.73062,9.7624,745577.58316205,0
+POWI.US,D,20050407,000000,9.74949,9.87163,9.73062,9.81503,446969.92181537,0
+POWI.US,D,20050408,000000,9.78326,9.90341,9.73062,9.73956,366520.55228824,0
+POWI.US,D,20050411,000000,9.73559,9.78921,9.59359,9.61146,366038.18637592,0
+POWI.US,D,20050412,000000,9.57572,9.6214,9.36767,9.52308,851180.47201685,0
+POWI.US,D,20050413,000000,9.50322,9.53898,9.24226,9.24226,947022.24857911,0
+POWI.US,D,20050414,000000,9.23332,9.38286,9.06778,9.08595,992453.26270947,0
+POWI.US,D,20050415,000000,9.06778,9.09887,8.87047,8.99082,1937219.7709052,0
+POWI.US,D,20050418,000000,8.90284,9.09887,8.84395,9.09887,1591752.1241765,0
+POWI.US,D,20050419,000000,9.07264,9.59855,9.06003,9.51316,1252751.6045644,0
+POWI.US,D,20050420,000000,9.57572,9.61643,8.82568,9.0085,1382267.3555362,0
+POWI.US,D,20050421,000000,9.3638,11.0375,9.3638,10.1398,6790438.1563786,0
+POWI.US,D,20050422,000000,9.87561,10.1934,9.87561,10.0147,2333772.8881271,0
+POWI.US,D,20050425,000000,10.0662,10.1438,9.97397,10.0801,1367563.7549394,0
+POWI.US,D,20050426,000000,10.0604,10.3562,10.0107,10.0752,1022034.6795664,0
+POWI.US,D,20050427,000000,10.0325,10.3145,9.99175,10.1258,884820.20750971,0
+POWI.US,D,20050428,000000,10.0564,10.3275,10.0564,10.0662,1105864.6385875,0
+POWI.US,D,20050429,000000,10.0604,10.2878,9.64423,9.94115,1538803.6538134,0
+POWI.US,D,20050502,000000,9.91731,10.1208,9.91731,10.0474,632147.07377182,0
+POWI.US,D,20050503,000000,9.95903,10.1635,9.82397,9.8617,589624.35349277,0
+POWI.US,D,20050504,000000,9.85276,10.388,9.85276,10.2698,907285.9718896,0
+POWI.US,D,20050505,000000,10.2341,10.3979,10.1635,10.1934,1025844.262544,0
+POWI.US,D,20050506,000000,10.1934,10.3702,10.1715,10.3195,494944.6860387,0
+POWI.US,D,20050509,000000,10.2828,10.384,10.2152,10.3016,317093.65519318,0
+POWI.US,D,20050510,000000,10.2252,10.6234,10.2152,10.3919,1084208.5238809,0
+POWI.US,D,20050511,000000,10.4436,10.4704,10.1298,10.3225,875101.39034936,0
+POWI.US,D,20050512,000000,10.3016,10.672,10.3016,10.6691,1558151.662735,0
+POWI.US,D,20050513,000000,10.5985,11.0375,10.5985,10.8379,1456691.6827805,0
+POWI.US,D,20050516,000000,10.8427,11.1029,10.8427,10.9818,803578.30776755,0
+POWI.US,D,20050517,000000,10.8934,11.0891,10.8577,11.0096,1140319.0588884,0
+POWI.US,D,20050518,000000,11.0375,11.2549,10.9144,11.1576,599602.98360799,0
+POWI.US,D,20050519,000000,10.9728,11.2599,10.9184,11.0375,948604.28792828,0
+POWI.US,D,20050520,000000,10.9778,11.0612,10.8427,11.0335,658647.99516773,0
+POWI.US,D,20050523,000000,10.9878,11.093,10.8796,10.9728,547051.28186588,0
+POWI.US,D,20050524,000000,10.9024,11.0852,10.8427,11.0702,414064.30897404,0
+POWI.US,D,20050525,000000,11.0018,11.0195,10.814,10.8517,420982.58416746,0
+POWI.US,D,20050526,000000,10.8657,11.1755,10.8657,11.093,408747.20664199,0
+POWI.US,D,20050527,000000,11.1219,11.1219,10.7723,10.8577,1772569.8564368,0
+POWI.US,D,20050531,000000,10.7962,11.0652,10.7723,10.8894,1120648.8013407,0
+POWI.US,D,20050601,000000,10.814,11.2877,10.814,11.0513,853056.56323742,0
+POWI.US,D,20050602,000000,11.0375,11.3175,11.0375,11.1963,1127634.5473402,0
+POWI.US,D,20050603,000000,11.1476,11.1923,10.9104,10.9421,556013.82178165,0
+POWI.US,D,20050606,000000,10.9601,11.0852,10.819,11.0612,876449.79944455,0
+POWI.US,D,20050607,000000,11.0891,11.1397,10.8894,10.9184,1013989.5412082,0
+POWI.US,D,20050608,000000,10.9223,11.1576,10.8894,10.9968,544463.22258683,0
+POWI.US,D,20050609,000000,10.9678,11.2837,10.8477,11.2599,1066477.800252,0
+POWI.US,D,20050610,000000,11.3075,11.3125,10.9064,11.0285,715251.97338411,0
+POWI.US,D,20050613,000000,10.3562,10.9223,10.3562,10.4576,2562511.005155,0
+POWI.US,D,20050614,000000,10.4297,10.5112,10.3791,10.4675,957100.57436305,0
+POWI.US,D,20050615,000000,10.4933,10.53,9.99674,10.2609,2301065.6595962,0
+POWI.US,D,20050616,000000,10.3502,10.384,10.1438,10.1845,827998.71147065,0
+POWI.US,D,20050617,000000,10.2748,10.2748,9.86667,9.96899,2096252.4890085,0
+POWI.US,D,20050620,000000,9.89447,9.90838,9.77928,9.79814,981082.92133992,0
+POWI.US,D,20050621,000000,9.77531,10.0245,9.77531,9.92725,1124831.9913194,0
+POWI.US,D,20050622,000000,10.3741,10.4149,10.1715,10.3195,1119131.2117168,0
+POWI.US,D,20050623,000000,10.2966,10.4386,10.0604,10.0801,849199.64999277,0
+POWI.US,D,20050624,000000,10.0931,10.1159,9.88951,10.0524,902255.87224024,0
+POWI.US,D,20050627,000000,10.0474,10.0752,9.85276,9.87163,597769.1875196,0
+POWI.US,D,20050628,000000,9.90341,10.0107,9.87958,9.98677,476164.64032079,0
+POWI.US,D,20050629,000000,9.98677,10.0147,9.83787,9.92725,367490.31924767,0
+POWI.US,D,20050630,000000,9.99175,10.0474,9.82397,9.85773,463302.89202818,0
+POWI.US,D,20050701,000000,9.87958,9.97397,9.80211,9.87958,309815.87137618,0
+POWI.US,D,20050705,000000,9.87163,9.97397,9.74949,9.89447,1329853.6164871,0
+POWI.US,D,20050706,000000,9.89447,10.1109,9.82397,9.92725,724008.07277374,0
+POWI.US,D,20050707,000000,9.79814,9.95505,9.63529,9.89447,685895.12353864,0
+POWI.US,D,20050708,000000,9.90838,10.3056,9.90341,10.2003,848165.43330811,0
+POWI.US,D,20050711,000000,10.1635,10.5946,10.1635,10.4963,1182098.5932734,0
+POWI.US,D,20050712,000000,10.4793,10.7593,10.4436,10.6273,587856.01415658,0
+POWI.US,D,20050713,000000,10.6372,10.7593,10.4297,10.6372,446322.40348214,0
+POWI.US,D,20050714,000000,10.7306,10.8577,10.5617,10.6511,584768.46950694,0
+POWI.US,D,20050715,000000,10.5717,10.6551,10.4238,10.6134,381117.40802748,0
+POWI.US,D,20050718,000000,10.6035,10.7038,10.4536,10.5529,365586.03127231,0
+POWI.US,D,20050719,000000,10.5807,10.6988,10.5717,10.6511,744855.544834,0
+POWI.US,D,20050720,000000,10.6035,10.7356,10.4436,10.6472,695131.57478667,0
+POWI.US,D,20050721,000000,10.672,11.0155,10.3275,10.7038,1673143.0639083,0
+POWI.US,D,20050722,000000,9.89447,10.2828,9.85276,10.2102,1993115.809171,0
+POWI.US,D,20050725,000000,10.2052,10.3662,10.1438,10.2569,653969.3479263,0
+POWI.US,D,20050726,000000,10.3056,10.525,10.2519,10.4893,532009.32021174,0
+POWI.US,D,20050727,000000,10.5112,10.6949,10.2698,10.5617,710488.73587831,0
+POWI.US,D,20050728,000000,10.6641,10.6769,10.52,10.6035,723789.54792411,0
+POWI.US,D,20050729,000000,10.5807,10.6949,10.5012,10.5946,467067.15879281,0
+POWI.US,D,20050801,000000,10.6591,10.6591,10.3502,10.4963,429046.85603773,0
+POWI.US,D,20050802,000000,10.4793,10.7763,10.4793,10.6035,525928.8914464,0
+POWI.US,D,20050803,000000,10.52,10.5529,10.384,10.535,369372.45262999,0
+POWI.US,D,20050804,000000,10.4893,10.4893,10.2341,10.2878,323262.70233071,0
+POWI.US,D,20050805,000000,10.2698,10.3562,10.1576,10.2828,501752.18826685,0
+POWI.US,D,20050808,000000,10.2828,10.3562,10.0564,10.0801,444216.7101154,0
+POWI.US,D,20050809,000000,10.1715,10.1795,10.0047,10.0604,394571.28817071,0
+POWI.US,D,20050810,000000,10.1159,10.1438,9.92725,9.98677,727199.34119992,0
+POWI.US,D,20050811,000000,9.96401,10.2391,9.93716,9.97888,588144.02386623,0
+POWI.US,D,20050812,000000,9.93716,10.0017,9.59855,9.73062,892583.3783199,0
+POWI.US,D,20050815,000000,9.70183,10.2609,9.70183,10.2252,1495128.8946958,0
+POWI.US,D,20050816,000000,10.1874,10.1934,9.82397,9.82893,575908.64634076,0
+POWI.US,D,20050817,000000,9.81999,10.0047,9.81999,9.8339,392553.20614923,0
+POWI.US,D,20050818,000000,9.82397,9.8339,9.68792,9.74452,360427.03217248,0
+POWI.US,D,20050819,000000,9.72069,9.93716,9.71175,9.85276,438920.75534945,0
+POWI.US,D,20050822,000000,9.82397,9.98677,9.73559,9.92228,592631.33598586,0
+POWI.US,D,20050823,000000,9.91731,10.0147,9.80211,9.94115,416415.71691824,0
+POWI.US,D,20050824,000000,9.93122,10.1576,9.91731,9.96899,831450.79987866,0
+POWI.US,D,20050825,000000,9.97888,10.106,9.81105,9.85773,434298.5016176,0
+POWI.US,D,20050826,000000,9.86667,9.86667,9.64423,9.77134,377351.12720894,0
+POWI.US,D,20050829,000000,9.7068,9.96899,9.59855,9.96899,318282.9540292,0
+POWI.US,D,20050830,000000,9.9461,10.0325,9.82397,9.97888,445103.90086437,0
+POWI.US,D,20050831,000000,9.98677,10.1576,9.93122,10.1159,547041.21159632,0
+POWI.US,D,20050901,000000,10.1159,10.1755,9.77134,9.84382,620987.20103625,0
+POWI.US,D,20050902,000000,9.78326,9.87163,9.69189,9.71175,466107.46210294,0
+POWI.US,D,20050906,000000,9.7624,10.0325,9.7624,9.95505,394686.08924378,0
+POWI.US,D,20050907,000000,9.93122,9.97397,9.72069,9.80608,685496.34086373,0
+POWI.US,D,20050908,000000,9.77134,9.88454,9.71175,9.81999,776116.68265483,0
+POWI.US,D,20050909,000000,9.81503,10.2609,9.81503,10.2301,777861.86037102,0
+POWI.US,D,20050912,000000,10.1874,10.6234,10.1715,10.5489,947028.29074085,0
+POWI.US,D,20050913,000000,10.4743,10.6511,10.4436,10.54,469566.59969965,0
+POWI.US,D,20050914,000000,10.5439,10.6899,10.3791,10.4476,416505.3423174,0
+POWI.US,D,20050915,000000,10.4743,10.516,10.3562,10.3791,428917.95658726,0
+POWI.US,D,20050916,000000,10.4198,10.672,10.2609,10.6084,890885.53087069,0
+POWI.US,D,20050919,000000,10.6511,10.7356,10.4238,10.4704,276781.35908437,0
+POWI.US,D,20050920,000000,10.5062,10.6511,10.3275,10.3791,446373.76185693,0
+POWI.US,D,20050921,000000,10.3741,10.3741,9.78326,9.89447,673276.06874261,0
+POWI.US,D,20050922,000000,9.87958,9.99674,9.75743,9.91731,460526.5187082,0
+POWI.US,D,20050923,000000,9.89447,9.98677,9.85276,9.92228,479948.04059761,0
+POWI.US,D,20050926,000000,9.98677,10.0752,9.74452,9.80608,620502.82107001,0
+POWI.US,D,20050927,000000,9.77928,9.80211,9.55287,9.66509,561207.05979803,0
+POWI.US,D,20050928,000000,9.66509,9.77928,9.59855,9.63529,393025.50179198,0
+POWI.US,D,20050929,000000,9.6214,9.89944,9.57572,9.82397,551005.87672535,0
+POWI.US,D,20050930,000000,9.82397,9.95107,9.82397,9.93716,551946.43990303,0
+POWI.US,D,20051003,000000,9.95903,9.95903,9.77531,9.78921,566784.98211189,0
+POWI.US,D,20051004,000000,9.80211,9.8339,9.58466,9.59359,441154.34113968,0
+POWI.US,D,20051005,000000,9.55287,9.73559,9.49429,9.50819,480050.75734719,0
+POWI.US,D,20051006,000000,9.50819,9.77134,9.41207,9.535,528406.1777602,0
+POWI.US,D,20051007,000000,9.55684,9.73559,9.45755,9.46648,708569.34249859,0
+POWI.US,D,20051010,000000,9.52705,9.63529,9.31922,9.50322,603947.29789975,0
+POWI.US,D,20051011,000000,9.52308,9.59359,8.72062,8.74396,1575037.4907471,0
+POWI.US,D,20051012,000000,8.70692,8.92151,8.58865,8.78944,990310.30934534,0
+POWI.US,D,20051013,000000,8.76779,9.01337,8.75319,8.92648,716601.38950625,0
+POWI.US,D,20051014,000000,9.05517,9.05517,8.8661,8.95835,447805.75418954,0
+POWI.US,D,20051017,000000,9.00413,9.10869,8.87544,9.0507,649135.61853352,0
+POWI.US,D,20051018,000000,9.04623,9.14097,8.88853,9.06778,493524.77802957,0
+POWI.US,D,20051019,000000,8.99926,9.51316,8.70246,9.44761,1644023.8724246,0
+POWI.US,D,20051020,000000,9.35595,9.48535,8.99529,9.41207,1339421.379604,0
+POWI.US,D,20051021,000000,9.36767,9.77928,9.36767,9.49429,915372.39835294,0
+POWI.US,D,20051024,000000,9.52705,9.96899,9.52705,9.96899,775781.34267822,0
+POWI.US,D,20051025,000000,9.93122,9.93122,9.56281,9.75346,898860.17734181,0
+POWI.US,D,20051026,000000,9.77531,9.79318,9.49826,9.52308,298166.58353958,0
+POWI.US,D,20051027,000000,9.48138,9.48138,9.25646,9.26121,308348.63310008,0
+POWI.US,D,20051028,000000,9.25646,9.29668,9.03242,9.28337,510459.95036255,0
+POWI.US,D,20051031,000000,9.3065,9.71175,9.30165,9.64919,682908.28158469,0
+POWI.US,D,20051101,000000,9.58863,9.67501,9.36767,9.46152,415612.10940669,0
+POWI.US,D,20051102,000000,9.4081,9.67006,9.4081,9.59855,435115.20047959,0
+POWI.US,D,20051103,000000,9.59855,9.74949,9.535,9.64919,848910.63325616,0
+POWI.US,D,20051104,000000,9.64423,9.66509,9.47641,9.59855,875674.38868779,0
+POWI.US,D,20051107,000000,9.63033,9.63529,9.46648,9.62635,505878.98473595,0
+POWI.US,D,20051108,000000,9.57572,9.62635,9.35595,9.55287,442271.13403481,0
+POWI.US,D,20051109,000000,9.6214,9.71574,9.49032,9.59855,416479.15961652,0
+POWI.US,D,20051110,000000,9.6214,9.67898,9.31435,9.60253,427914.95773826,0
+POWI.US,D,20051111,000000,9.58863,9.64919,9.29221,9.44264,776407.71344536,0
+POWI.US,D,20051114,000000,9.90838,9.9461,9.4208,9.58068,1366307.9923243,0
+POWI.US,D,20051115,000000,9.58068,9.72069,9.535,9.56281,675008.15510836,0
+POWI.US,D,20051116,000000,9.55684,9.77531,9.39776,9.49826,439027.50020687,0
+POWI.US,D,20051117,000000,9.53103,9.70183,9.53103,9.59855,687550.67585566,0
+POWI.US,D,20051118,000000,9.64026,9.99674,9.58068,9.68792,1605173.7794571,0
+POWI.US,D,20051121,000000,9.67006,9.87958,9.60253,9.85276,732424.80407891,0
+POWI.US,D,20051122,000000,9.83787,9.91731,9.7624,9.85276,478468.71799802,0
+POWI.US,D,20051123,000000,9.82893,9.97888,9.79318,9.85773,1586383.6634697,0
+POWI.US,D,20051125,000000,9.71574,9.93716,9.71574,9.87958,159893.72615134,0
+POWI.US,D,20051128,000000,9.88454,9.89447,9.61146,9.64919,337499.0424194,0
+POWI.US,D,20051129,000000,9.69189,9.77928,9.57572,9.68296,328302.87224964,0
+POWI.US,D,20051130,000000,9.69189,10.0524,9.67501,9.96899,833661.2240489,0
+POWI.US,D,20051201,000000,10.0245,11.0057,10.0245,10.9968,1758681.9476752,0
+POWI.US,D,20051202,000000,10.9918,11.3433,10.9561,10.9678,1080556.0371085,0
+POWI.US,D,20051205,000000,10.9678,11.0155,10.7226,10.9601,1086903.3280174,0
+POWI.US,D,20051206,000000,11.0513,11.1526,10.9501,10.9778,589289.01351615,0
+POWI.US,D,20051207,000000,10.9678,11.1784,10.9461,10.9561,528588.44963938,0
+POWI.US,D,20051208,000000,10.9024,11.0891,10.7683,10.8697,545322.21658101,0
+POWI.US,D,20051209,000000,10.8757,11.0155,10.7862,10.9728,293817.23411304,0
+POWI.US,D,20051212,000000,11.0018,11.0852,10.9601,10.9968,546759.2440484,0
+POWI.US,D,20051213,000000,10.9878,11.0852,10.9024,10.9024,518614.85465895,0
+POWI.US,D,20051214,000000,10.9064,11.0375,10.7862,10.9144,671230.7969933,0
+POWI.US,D,20051215,000000,10.9104,11.1526,10.5807,10.6511,837337.87946828,0
+POWI.US,D,20051216,000000,10.6809,10.829,10.4009,10.4893,1193931.1600161,0
+POWI.US,D,20051219,000000,10.4476,10.5439,10.2202,10.4099,916457.97341239,0
+POWI.US,D,20051220,000000,10.3413,10.6184,10.2828,10.5062,563225.14181951,0
+POWI.US,D,20051221,000000,10.5012,10.6949,10.4625,10.5757,489985.07827632,0
+POWI.US,D,20051222,000000,10.5439,10.6641,10.4149,10.5985,408930.48554813,0
+POWI.US,D,20051223,000000,10.5578,10.8844,10.4297,10.6641,477483.84563424,0
+POWI.US,D,20051227,000000,10.7306,10.7356,10.4476,10.5856,641919.26336088,0
+POWI.US,D,20051228,000000,10.5757,10.81,10.5667,10.7544,477367.03050725,0
+POWI.US,D,20051229,000000,10.7544,10.8934,10.7356,10.824,681183.24440763,0
+POWI.US,D,20051230,000000,10.7862,10.9968,10.7177,10.8844,682015.04867398,0
+POWI.US,D,20060103,000000,10.9223,11.6521,10.9223,11.5677,1358453.182061,0
+POWI.US,D,20060104,000000,11.4773,11.8557,11.3572,11.8001,1725988.8175217,0
+POWI.US,D,20060105,000000,11.8001,11.8705,11.6998,11.7911,462385.49047051,0
+POWI.US,D,20060106,000000,11.8835,12.3303,11.8001,12.3263,591660.56199948,0
+POWI.US,D,20060109,000000,12.3263,12.9202,12.2619,12.7057,981429.33861307,0
+POWI.US,D,20060110,000000,12.6114,12.7285,12.4594,12.7207,1038412.9659922,0
+POWI.US,D,20060111,000000,12.677,12.9202,12.6352,12.8646,644980.62530964,0
+POWI.US,D,20060112,000000,11.8478,12.4277,11.8239,12.2389,1420137.6112746,0
+POWI.US,D,20060113,000000,12.1615,12.5001,12.1228,12.3343,682352.40270452,0
+POWI.US,D,20060117,000000,12.2956,12.395,12.1188,12.2659,445035.4230313,0
+POWI.US,D,20060118,000000,12.1188,12.2062,11.9887,12.1268,872249.49000761,0
+POWI.US,D,20060119,000000,12.2222,12.6491,12.1715,12.5418,448381.77360884,0
+POWI.US,D,20060120,000000,12.5836,12.5836,12.0206,12.0295,480731.50757001,0
+POWI.US,D,20060123,000000,12.0771,12.0771,11.7514,11.8607,548067.37206533,0
+POWI.US,D,20060124,000000,11.8557,12.1785,11.6481,12.1367,627425.12437126,0
+POWI.US,D,20060125,000000,12.1089,12.1188,11.6898,11.8705,774183.19089773,0
+POWI.US,D,20060126,000000,11.8418,12.2389,11.7514,12.105,895579.28351646,0
+POWI.US,D,20060127,000000,12.1407,12.2756,11.9709,12.1496,651739.79024388,0
+POWI.US,D,20060130,000000,12.1715,12.6491,12.0861,12.4813,824078.35552771,0
+POWI.US,D,20060131,000000,12.3999,12.4694,11.8518,12.1089,1244787.0283629,0
+POWI.US,D,20060201,000000,12.0354,12.1496,11.8925,12.1128,664322.59206946,0
+POWI.US,D,20060202,000000,12.0295,12.3165,11.7137,11.956,1357634.4691451,0
+POWI.US,D,20060203,000000,12.1318,12.2162,11.676,11.6898,1229288.8834974,0
+POWI.US,D,20060206,000000,11.6849,12.2519,11.6481,12.2479,773964.6660481,0
+POWI.US,D,20060207,000000,12.1268,12.3483,12.0116,12.2262,663416.26780831,0
+POWI.US,D,20060208,000000,12.3223,12.3573,12.1655,12.2122,565064.98006964,0
+POWI.US,D,20060209,000000,12.2022,12.5518,12.2022,12.2429,840132.37927348,0
+POWI.US,D,20060210,000000,12.2062,12.2956,11.815,12.0116,377163.82019496,0
+POWI.US,D,20060213,000000,11.9838,11.9977,11.7554,11.8278,289043.92633767,0
+POWI.US,D,20060214,000000,11.8001,12.3393,11.6938,12.2389,591465.19876985,0
+POWI.US,D,20060215,000000,12.1874,12.3343,11.9937,12.2062,372754.04915101,0
+POWI.US,D,20060216,000000,11.9391,12.2429,11.7365,11.8239,1055270.5972495,0
+POWI.US,D,20060217,000000,11.7554,11.8518,11.3175,11.532,956541.67440201,0
+POWI.US,D,20060221,000000,11.5061,11.5061,11.0792,11.1526,674688.92756305,0
+POWI.US,D,20060222,000000,11.2182,11.4963,11.0612,11.4585,536142.15884255,0
+POWI.US,D,20060223,000000,11.4227,11.5637,11.3353,11.3532,329227.322996,0
+POWI.US,D,20060224,000000,11.3175,11.4187,11.0335,11.2976,417041.08065843,0
+POWI.US,D,20060227,000000,11.3175,11.6054,11.2271,11.5101,521206.94204583,0
+POWI.US,D,20060228,000000,11.4674,11.5816,11.3492,11.3492,342678.18205837,0
+POWI.US,D,20060301,000000,11.3532,11.7514,11.2926,11.6084,525169.59312095,0
+POWI.US,D,20060302,000000,11.5637,11.6998,11.4585,11.6243,313124.96195631,0
+POWI.US,D,20060303,000000,11.5637,11.7415,11.1963,11.4903,608433.60299242,0
+POWI.US,D,20060306,000000,11.52,11.52,11.1963,11.3125,516083.18888948,0
+POWI.US,D,20060307,000000,11.2837,11.3026,11.0553,11.093,482120.19774348,0
+POWI.US,D,20060308,000000,11.0612,11.2142,10.9064,11.0792,358379.74636924,0
+POWI.US,D,20060309,000000,11.1029,11.3672,10.8796,10.9223,326003.8297072,0
+POWI.US,D,20060310,000000,10.8984,11.2788,10.8844,11.0553,330293.76454329,0
+POWI.US,D,20060313,000000,11.0891,11.3353,10.9064,10.9361,313609.34192255,0
+POWI.US,D,20060314,000000,10.8934,10.9361,10.7723,10.8339,771279.93218119,0
+POWI.US,D,20060315,000000,10.8796,10.9918,10.672,10.9501,633005.06073904,0
+POWI.US,D,20060316,000000,10.9678,11.2321,10.9421,10.9461,925089.20145937,0
+POWI.US,D,20060317,000000,10.9968,11.2549,10.672,11.1219,1070404.1983567,0
+POWI.US,D,20060320,000000,11.0285,11.2321,10.8844,11.1308,475849.44088331,0
+POWI.US,D,20060321,000000,11.0792,11.6898,11.0792,11.1576,844322.61844084,0
+POWI.US,D,20060322,000000,11.1069,11.3909,10.9678,11.3304,384127.41160144,0
+POWI.US,D,20060323,000000,11.3672,11.5002,11.2926,11.3572,361456.21372235,0
+POWI.US,D,20060324,000000,11.3433,11.5816,11.3433,11.5637,215450.39633263,0
+POWI.US,D,20060327,000000,11.532,11.7634,11.4366,11.5727,536900.45014105,0
+POWI.US,D,20060328,000000,11.5409,11.6521,10.829,10.9421,1322477.1440284,0
+POWI.US,D,20060329,000000,10.9968,11.0852,10.8617,11.0375,1134143.9695892,0
+POWI.US,D,20060330,000000,11.0792,11.2599,10.9878,11.1576,891877.45242317,0
+POWI.US,D,20060331,000000,11.2271,11.4009,11.1437,11.3264,415555.71589711,0
+POWI.US,D,20060403,000000,11.4049,11.52,11.2926,11.4049,645642.24202028,0
+POWI.US,D,20060404,000000,11.4585,11.5816,11.1963,11.2271,702077.03970791,0
+POWI.US,D,20060405,000000,11.2638,11.3632,11.0652,11.3632,510020.88660938,0
+POWI.US,D,20060406,000000,11.3215,11.4187,11.2182,11.386,234579.88040455,0
+POWI.US,D,20060407,000000,11.4863,11.6084,11.246,11.2877,626508.72984054,0
+POWI.US,D,20060410,000000,11.3175,11.3353,10.8517,11.0415,571547.21259074,0
+POWI.US,D,20060411,000000,11.0652,11.2142,10.7306,10.819,452176.25118218,0
+POWI.US,D,20060412,000000,10.8379,11.0464,10.7226,10.9728,306914.62671355,0
+POWI.US,D,20060413,000000,10.9918,11.1834,10.7962,11.099,236725.85484955,0
+POWI.US,D,20060417,000000,11.1129,11.24,10.7862,10.9678,271866.06050809,0
+POWI.US,D,20060418,000000,11.0792,11.536,11.0513,11.4823,428463.78742974,0
+POWI.US,D,20060419,000000,11.5459,11.7812,11.3264,11.7415,411658.52157417,0
+POWI.US,D,20060420,000000,11.6898,11.7812,11.1864,11.1864,630567.04847655,0
+POWI.US,D,20060421,000000,11.2599,11.3959,10.8657,10.9501,658650.00922164,0
+POWI.US,D,20060424,000000,10.9678,11.0752,10.81,10.829,1326067.1951295,0
+POWI.US,D,20060425,000000,10.829,11.0752,10.829,11.0057,743840.46166152,0
+POWI.US,D,20060426,000000,10.4386,10.4625,9.21902,9.59855,3357952.5351114,0
+POWI.US,D,20060427,000000,9.59855,10.1715,9.49032,9.83787,1390785.7965639,0
+POWI.US,D,20060428,000000,9.82397,9.90341,9.64026,9.67501,722215.56479057,0
+POWI.US,D,20060501,000000,9.67501,9.89447,9.53103,9.57175,726924.42284071,0
+POWI.US,D,20060502,000000,9.65715,9.65715,9.31048,9.36767,1239732.7600666,0
+POWI.US,D,20060503,000000,9.41584,9.41584,9.07761,9.12666,1526356.800627,0
+POWI.US,D,20060504,000000,9.32398,9.32398,8.94078,8.97643,2115315.5093013,0
+POWI.US,D,20060505,000000,7.97585,9.1365,6.85602,9.0226,19462160.462241,0
+POWI.US,D,20060508,000000,8.95388,9.64919,8.87544,8.95835,2939476.4410395,0
+POWI.US,D,20060509,000000,9.02756,9.06003,8.91218,8.91218,939008.32805666,0
+POWI.US,D,20060510,000000,8.91218,9.03242,8.84395,8.92648,701727.6013539,0
+POWI.US,D,20060511,000000,8.92648,8.96709,8.37257,8.39571,904828.82611494,0
+POWI.US,D,20060512,000000,8.35946,8.66918,8.30098,8.47803,661161.53445197,0
+POWI.US,D,20060515,000000,8.41825,8.45121,8.13096,8.21199,535913.56372336,0
+POWI.US,D,20060516,000000,8.18071,8.29601,8.13971,8.22619,1395896.4583699,0
+POWI.US,D,20060517,000000,8.38677,8.40464,8.18568,8.30991,1030925.7205682,0
+POWI.US,D,20060518,000000,8.39968,8.44634,8.14418,8.14418,791163.67944377,0
+POWI.US,D,20060519,000000,8.18568,8.32441,8.02154,8.27773,815695.86313908,0
+POWI.US,D,20060522,000000,8.15807,8.32838,7.98082,8.12659,1152548.3942522,0
+POWI.US,D,20060523,000000,8.2685,8.38677,7.87089,7.92879,1550994.7221528,0
+POWI.US,D,20060524,000000,7.88786,8.09521,7.71906,7.99909,1121498.7320923,0
+POWI.US,D,20060525,000000,8.07209,8.36383,8.01657,8.28707,1385338.7877544,0
+POWI.US,D,20060526,000000,8.28707,8.34159,8.07684,8.16253,548485.28825241,0
+POWI.US,D,20060530,000000,8.08577,8.14913,7.86165,7.88786,864853.88403667,0
+POWI.US,D,20060531,000000,7.94348,8.31964,7.93861,8.05361,1592784.3268072,0
+POWI.US,D,20060601,000000,8.09074,8.25003,8.06295,8.22619,1075713.2444731,0
+POWI.US,D,20060602,000000,8.30495,8.47326,8.24556,8.40901,1885567.3442357,0
+POWI.US,D,20060605,000000,8.41328,8.50136,8.02154,8.06295,1360509.5311069,0
+POWI.US,D,20060606,000000,8.10912,8.18071,7.99909,8.13971,1529703.1512045,0
+POWI.US,D,20060607,000000,8.12192,8.17575,7.85222,7.85669,1127843.0019203,0
+POWI.US,D,20060608,000000,7.80356,7.90574,7.56981,7.86165,700685.32845358,0
+POWI.US,D,20060609,000000,7.91508,8.01657,7.81697,7.90177,767086.67193295,0
+POWI.US,D,20060612,000000,7.94348,7.95719,7.65927,7.68629,520468.79128648,0
+POWI.US,D,20060613,000000,7.6553,7.95282,7.55074,7.57477,973777.94779509,0
+POWI.US,D,20060614,000000,7.75164,7.87565,7.58451,7.77993,631869.13433174,0
+POWI.US,D,20060615,000000,7.86662,8.09968,7.78937,8.06295,695046.9845223,0
+POWI.US,D,20060616,000000,8.04467,8.04467,7.73723,7.88786,1386160.5217513,0
+POWI.US,D,20060619,000000,7.94348,7.99909,7.74667,7.76146,737186.02753079,0
+POWI.US,D,20060620,000000,7.71022,7.90574,7.71022,7.77993,780360.29425091,0
+POWI.US,D,20060621,000000,7.80853,8.05361,7.80853,7.98469,416587.91852785,0
+POWI.US,D,20060622,000000,7.92879,8.04467,7.88449,8.01657,673792.67357147,0
+POWI.US,D,20060623,000000,7.98469,8.00783,7.83842,7.8973,515700.51864589,0
+POWI.US,D,20060626,000000,7.92879,8.16253,7.92879,7.99909,640593.00885874,0
+POWI.US,D,20060627,000000,7.98082,8.08131,7.52275,7.59841,946748.33724685,0
+POWI.US,D,20060628,000000,7.5409,7.61469,7.3862,7.60178,637530.63988302,0
+POWI.US,D,20060629,000000,7.64636,7.95282,7.61022,7.95282,616456.58675747,0
+POWI.US,D,20060630,000000,8.00783,8.04914,7.87089,7.98916,870211.267447,0
+POWI.US,D,20060703,000000,7.95719,7.98469,7.90177,7.91508,221003.14297258,0
+POWI.US,D,20060705,000000,7.83842,7.91995,7.63654,7.66275,456323.1881904,0
+POWI.US,D,20060706,000000,7.65927,7.79422,7.63654,7.76146,613413.35129394,0
+POWI.US,D,20060707,000000,7.7417,7.7417,7.55571,7.57477,475117.33228569,0
+POWI.US,D,20060710,000000,7.60575,7.73336,7.37309,7.37746,490546.99931823,0
+POWI.US,D,20060711,000000,7.36375,7.44032,7.19336,7.42701,804412.12608781,0
+POWI.US,D,20060712,000000,7.44032,7.44032,7.07489,7.08958,690627.14320878,0
+POWI.US,D,20060713,000000,7.0018,7.23049,6.85214,6.93347,769949.64957122,0
+POWI.US,D,20060714,000000,6.96506,7.10696,6.8878,6.98809,476300.58895997,0
+POWI.US,D,20060717,000000,7.0155,7.07966,6.91054,6.96506,610115.33801032,0
+POWI.US,D,20060718,000000,7.30874,7.5409,7.08461,7.25382,1599864.7333407,0
+POWI.US,D,20060719,000000,7.23049,7.44469,7.23049,7.37309,1006854.755219,0
+POWI.US,D,20060720,000000,7.37309,7.42254,7.05741,7.06228,560913.00792663,0
+POWI.US,D,20060721,000000,7.0297,7.0441,6.69207,6.7593,719042.42284961,0
+POWI.US,D,20060724,000000,6.81034,7.03914,6.81034,6.96009,571142.38775409,0
+POWI.US,D,20060725,000000,6.99296,7.17081,6.92385,7.03914,353581.26291995,0
+POWI.US,D,20060726,000000,6.96943,7.1445,6.80102,6.99743,449455.26434483,0
+POWI.US,D,20060727,000000,7.06228,7.19336,6.85602,6.90607,499326.26032785,0
+POWI.US,D,20060728,000000,6.96943,7.2855,6.96009,7.23943,555963.47043381,0
+POWI.US,D,20060731,000000,7.29444,7.32244,7.17081,7.26743,577824.01161265,0
+POWI.US,D,20060801,000000,6.99296,6.99296,6.26627,6.30717,20264744.834403,0
+POWI.US,D,20060802,000000,6.74103,6.85602,6.31204,6.84767,14046162.040863,0
+POWI.US,D,20060803,000000,6.81481,6.86585,6.34382,6.60955,3067839.1461456,0
+POWI.US,D,20060804,000000,6.62782,6.67778,6.47599,6.53479,2159369.9175817,0
+POWI.US,D,20060807,000000,6.57281,6.57629,6.47212,6.4897,536183.44694778,0
+POWI.US,D,20060808,000000,6.50747,6.68265,6.50747,6.63706,1308466.377978,0
+POWI.US,D,20060809,000000,6.66497,6.72673,6.61452,6.62782,907082.55244432,0
+POWI.US,D,20060810,000000,6.64183,6.78681,6.64183,6.76427,650674.35572355,0
+POWI.US,D,20060811,000000,6.76427,6.81034,6.68265,6.79158,750162.57689649,0
+POWI.US,D,20060814,000000,6.81034,7.19823,6.78681,7.1305,769091.662604,0
+POWI.US,D,20060815,000000,7.1169,8.02154,7.10696,7.79422,2345738.3824281,0
+POWI.US,D,20060816,000000,7.79422,8.18071,7.79422,8.13494,2956193.0885228,0
+POWI.US,D,20060817,000000,8.13494,8.71129,8.04467,8.57088,2165118.0274512,0
+POWI.US,D,20060818,000000,8.52529,8.59163,8.22182,8.22182,2310876.1162096,0
+POWI.US,D,20060821,000000,8.25003,8.40901,7.86165,8.22619,637350.38205775,0
+POWI.US,D,20060822,000000,8.22182,8.30991,8.18071,8.2822,953121.81085662,0
+POWI.US,D,20060823,000000,8.27336,8.33722,8.18071,8.2685,487927.72220351,0
+POWI.US,D,20060824,000000,8.27336,8.29601,8.24059,8.27336,131789.61784018,0
+POWI.US,D,20060825,000000,8.25489,8.29601,8.13494,8.13494,547077.46456676,0
+POWI.US,D,20060828,000000,8.09074,8.18071,8.04467,8.15807,337263.3981115,0
+POWI.US,D,20060829,000000,8.18071,8.2822,8.18071,8.22619,299939.95801056,0
+POWI.US,D,20060830,000000,8.25003,8.77613,8.25003,8.59163,556830.52064365,0
+POWI.US,D,20060831,000000,8.59163,8.62827,8.38677,8.40901,360233.68299677,0
+POWI.US,D,20060901,000000,8.40901,8.63761,8.31964,8.45508,414492.29543069,0
+POWI.US,D,20060905,000000,8.40901,8.74833,8.40901,8.74833,309698.04922223,0
+POWI.US,D,20060906,000000,8.68835,8.72062,8.54833,8.5528,323471.15691078,0
+POWI.US,D,20060907,000000,8.5528,8.84395,8.5528,8.77613,769166.18259881,0
+POWI.US,D,20060908,000000,8.78546,9.01764,8.78546,8.8661,437681.10516559,0
+POWI.US,D,20060911,000000,8.88853,8.88853,8.73005,8.82082,260382.93211937,0
+POWI.US,D,20060912,000000,8.82082,8.9814,8.82082,8.9814,310399.94701113,0
+POWI.US,D,20060913,000000,8.95388,9.40213,8.95388,9.0507,625223.76344362,0
+POWI.US,D,20060914,000000,9.0507,9.11684,8.92648,8.94574,182705.90780439,0
+POWI.US,D,20060915,000000,8.92648,8.92648,8.66094,8.66918,380727.68859518,0
+POWI.US,D,20060918,000000,8.66094,8.68348,8.57088,8.59163,447427.11205377,0
+POWI.US,D,20060919,000000,8.55677,8.59163,8.36383,8.36383,264341.55508667,0
+POWI.US,D,20060920,000000,8.40901,8.7811,8.38677,8.77613,466105.44804903,0
+POWI.US,D,20060921,000000,8.63761,8.90284,8.59163,8.8661,114182.75852698,0
+POWI.US,D,20060922,000000,8.73005,8.93591,8.57088,8.93591,837331.83730654,0
+POWI.US,D,20060925,000000,8.91218,8.97196,8.88853,8.97196,185872.00055666,0
+POWI.US,D,20060926,000000,8.88853,9.07264,8.88853,9.02756,604841.53783741,0
+POWI.US,D,20060927,000000,9.00413,9.2784,9.00413,9.14097,345747.60022278,0
+POWI.US,D,20060928,000000,9.0507,9.1636,8.9814,9.01337,342847.36258711,0
+POWI.US,D,20060929,000000,9.00413,9.10383,8.84395,8.95835,369855.82556926,0
+POWI.US,D,20061002,000000,8.93591,9.07264,8.84395,8.95835,230001.93585881,0
+POWI.US,D,20061003,000000,8.8661,8.94078,8.64257,8.73005,618776.776866,0
+POWI.US,D,20061004,000000,8.68348,8.70692,8.61476,8.66094,343211.90634549,0
+POWI.US,D,20061005,000000,8.66094,8.68348,8.50136,8.5106,349014.39567073,0
+POWI.US,D,20061006,000000,8.59163,8.67365,8.355,8.57088,509413.64935441,0
+POWI.US,D,20061009,000000,8.57088,8.68348,8.50136,8.68348,194694.56372543,0
+POWI.US,D,20061010,000000,8.75319,9.62635,8.66094,9.59855,2056414.5025964,0
+POWI.US,D,20061011,000000,9.77928,10.2828,9.64423,10.1934,1260217.7024224,0
+POWI.US,D,20061012,000000,10.2052,10.3741,10.1258,10.3275,610280.49043125,0
+POWI.US,D,20061013,000000,10.2828,10.3979,10.0564,10.3275,342742.6317836,0
+POWI.US,D,20061016,000000,10.2391,10.3741,10.0564,10.2828,77201.707591358,0
+POWI.US,D,20061017,000000,10.3275,10.3502,9.98677,10.0325,654562.48680387,0
+POWI.US,D,20061018,000000,10.0564,10.2391,10.0564,10.1715,102689.55986869,0
+POWI.US,D,20061019,000000,10.1715,10.3502,10.0564,10.1487,73855.357013817,0
+POWI.US,D,20061020,000000,10.0801,10.1021,10.0325,10.1021,54998.777247199,0
+POWI.US,D,20061023,000000,10.1021,10.3056,10.0801,10.2202,76917.725989533,0
+POWI.US,D,20061024,000000,10.2202,10.2828,10.2202,10.2479,238264.59203958,0
+POWI.US,D,20061025,000000,10.2828,10.3979,10.2828,10.2828,564208.00012937,0
+POWI.US,D,20061026,000000,10.2391,10.2828,10.1715,10.2152,314129.97485923,0
+POWI.US,D,20061027,000000,10.2609,10.2609,9.71175,9.94115,939868.3290778,0
+POWI.US,D,20061030,000000,10.0564,10.2301,9.87163,9.92725,480605.62920041,0
+POWI.US,D,20061031,000000,9.74949,10.0564,9.7068,10.0285,688462.0352516,0
+POWI.US,D,20061101,000000,10.0285,10.0801,9.86667,9.87958,444751.44142948,0
+POWI.US,D,20061102,000000,9.96401,9.96401,9.42576,9.6621,631474.37976466,0
+POWI.US,D,20061103,000000,10.0564,10.3056,10.0147,10.0801,1310094.7405672,0
+POWI.US,D,20061106,000000,10.0801,10.1715,9.91334,10.1487,368867.93212461,0
+POWI.US,D,20061107,000000,10.1845,10.9968,10.1845,10.8657,1642959.4449313,0
+POWI.US,D,20061108,000000,10.7544,11.0335,10.7226,10.9421,683429.92154832,0
+POWI.US,D,20061109,000000,10.9271,10.9878,10.7823,10.8934,473994.49722883,0
+POWI.US,D,20061110,000000,10.8517,10.9104,10.7862,10.8,637913.31012662,0
+POWI.US,D,20061113,000000,10.7445,11.1963,10.6988,11.0195,657164.64446032,0
+POWI.US,D,20061114,000000,11.093,11.236,10.8617,11.1269,287573.6669807,0
+POWI.US,D,20061115,000000,11.0464,11.3353,11.0464,11.2638,297536.18466461,0
+POWI.US,D,20061116,000000,11.246,11.4089,11.1269,11.3353,403509.65943952,0
+POWI.US,D,20061117,000000,11.2102,11.4267,11.2102,11.3711,465069.21731046,0
+POWI.US,D,20061120,000000,11.3175,11.7464,11.2877,11.664,954038.20538733,0
+POWI.US,D,20061121,000000,11.6421,11.8051,11.5538,11.8051,335543.39606924,0
+POWI.US,D,20061122,000000,11.9073,12.0861,11.7365,11.8239,639575.91163234,0
+POWI.US,D,20061124,000000,11.7514,11.9024,11.6601,11.8518,122983.1671027,0
+POWI.US,D,20061127,000000,11.9242,12.0721,11.9113,12.0493,1064481.8728236,0
+POWI.US,D,20061128,000000,11.9342,12.095,11.8705,12.0911,756961.01588204,0
+POWI.US,D,20061129,000000,12.1089,12.3343,12.0493,12.2756,439056.70398862,0
+POWI.US,D,20061130,000000,12.2301,12.9112,12.2301,12.7345,1466820.3599123,0
+POWI.US,D,20061201,000000,12.7831,12.8468,12.5697,12.6352,854867.1977058,0
+POWI.US,D,20061204,000000,12.371,12.4872,12.0394,12.1089,919191.04457323,0
+POWI.US,D,20061205,000000,12.2022,12.362,11.8835,12.3036,661930.90304699,0
+POWI.US,D,20061206,000000,12.2022,12.2301,11.9152,12.0911,577763.58999524,0
+POWI.US,D,20061207,000000,12.1535,12.3086,11.9709,12.1318,424076.17097883,0
+POWI.US,D,20061208,000000,12.1457,12.1655,11.8755,11.9113,547519.54940081,0
+POWI.US,D,20061211,000000,11.8835,12.1128,11.8795,12.0493,433654.00436522,0
+POWI.US,D,20061212,000000,12.0066,12.0066,11.4326,11.6481,871718.78680137,0
+POWI.US,D,20061213,000000,11.6601,11.7037,11.5141,11.6084,570553.27698435,0
+POWI.US,D,20061214,000000,11.5816,11.6144,11.4049,11.4089,629518.73341449,0
+POWI.US,D,20061215,000000,11.4267,11.6004,11.3353,11.4267,762949.8051943,0
+POWI.US,D,20061218,000000,10.8477,10.8477,10.2341,10.3275,5282461.6117676,0
+POWI.US,D,20061219,000000,10.1487,10.9678,10.1258,10.5112,674427.10055427,0
+POWI.US,D,20061220,000000,10.3741,10.6949,10.3741,10.5112,450073.57889632,0
+POWI.US,D,20061221,000000,10.5062,10.5489,10.4675,10.5112,568466.7171298,0
+POWI.US,D,20061222,000000,10.4793,10.6035,10.4675,10.6035,179766.39611741,0
+POWI.US,D,20061226,000000,10.5578,10.5578,10.4793,10.4893,324405.67792671,0
+POWI.US,D,20061227,000000,10.4963,10.5578,10.4893,10.5062,153641.0957764,0
+POWI.US,D,20061228,000000,10.5062,10.535,10.3275,10.4198,202022.69889027,0
+POWI.US,D,20061229,000000,10.3502,10.9223,10.2916,10.7177,225005.06809902,0
+POWI.US,D,20070103,000000,10.6511,10.7177,10.3056,10.3919,600102.46897857,0
+POWI.US,D,20070104,000000,10.3056,10.3741,10.0107,10.0564,649680.42011717,0
+POWI.US,D,20070105,000000,10.0564,10.2152,10.0107,10.2152,1222628.4072048,0
+POWI.US,D,20070108,000000,10.1021,10.9678,10.0801,10.9678,273686.76524603,0
+POWI.US,D,20070109,000000,10.9678,10.9678,10.7643,10.8757,318495.43671708,0
+POWI.US,D,20070110,000000,10.7862,10.7862,10.5578,10.7177,88208.512229496,0
+POWI.US,D,20070111,000000,10.7177,10.7177,10.5112,10.5578,176204.5417711,0
+POWI.US,D,20070112,000000,10.5578,10.6511,10.535,10.6511,270992.96813652,0
+POWI.US,D,20070116,000000,10.535,10.6949,10.535,10.6511,162932.93350706,0
+POWI.US,D,20070117,000000,10.6273,10.672,10.2391,10.3056,195613.97933702,0
+POWI.US,D,20070118,000000,10.2391,10.2391,9.32398,9.91731,195758.99121881,0
+POWI.US,D,20070119,000000,9.66509,9.94115,9.46152,9.53103,802425.26190198,0
+POWI.US,D,20070122,000000,9.48535,9.80211,9.36767,9.36767,532859.2509633,0
+POWI.US,D,20070123,000000,9.36767,9.98677,9.36767,9.59855,277997.84764822,0
+POWI.US,D,20070124,000000,9.53103,10.1021,9.43768,10.0564,642878.96005075,0
+POWI.US,D,20070125,000000,10.0564,10.1715,9.96401,10.1021,176029.31908061,0
+POWI.US,D,20070126,000000,10.1487,10.2828,10.0564,10.2391,319078.50532509,0
+POWI.US,D,20070129,000000,10.2152,10.4675,9.96401,10.4675,119695.22408866,0
+POWI.US,D,20070130,000000,10.4675,10.5112,10.3741,10.4675,72958.095995282,0
+POWI.US,D,20070131,000000,10.5112,10.5112,10.3056,10.3662,505491.27935756,0
+POWI.US,D,20070201,000000,10.1715,10.5112,10.1021,10.2391,359578.10844787,0
+POWI.US,D,20070202,000000,10.2152,10.5617,10.2152,10.5617,107284.6238727,0
+POWI.US,D,20070205,000000,10.5112,10.7127,10.5112,10.7127,171273.13076351,0
+POWI.US,D,20070206,000000,10.5807,11.3125,10.5578,10.9678,225195.39619387,0
+POWI.US,D,20070207,000000,10.8577,11.1526,10.8339,10.8339,415015.94944825,0
+POWI.US,D,20070208,000000,10.81,10.9024,10.5112,10.6511,17727.702548012,0
+POWI.US,D,20070209,000000,10.5112,10.7862,10.5112,10.6949,103430.73170892,0
+POWI.US,D,20070212,000000,10.7405,10.8796,10.535,10.7862,35962.946682267,0
+POWI.US,D,20070213,000000,10.7862,10.9223,10.7862,10.9223,294139.48273923,0
+POWI.US,D,20070214,000000,10.9223,11.3572,10.9223,11.2877,200175.81145145,0
+POWI.US,D,20070215,000000,11.3125,11.6323,11.3125,11.52,245155.67750517,0
+POWI.US,D,20070216,000000,11.4963,11.4963,10.9678,11.0155,591303.06742981,0
+POWI.US,D,20070220,000000,10.9678,10.9918,10.9223,10.9461,127533.92192061,0
+POWI.US,D,20070221,000000,10.6511,11.5856,10.6511,11.52,354197.56341753,0
+POWI.US,D,20070222,000000,11.24,11.9073,11.24,11.815,105121.52996943,0
+POWI.US,D,20070223,000000,11.5409,12.1575,11.5409,11.953,612914.8729503,0
+POWI.US,D,20070226,000000,11.8835,11.953,11.4724,11.6561,78660.889651804,0
+POWI.US,D,20070227,000000,11.4724,11.6998,11.3175,11.4267,194754.98534284,0
+POWI.US,D,20070228,000000,11.4267,11.9073,11.4267,11.815,110516.17337717,0
+POWI.US,D,20070301,000000,11.676,11.676,10.9678,11.4267,593554.77970527,0
+POWI.US,D,20070302,000000,11.381,11.381,11.0375,11.1069,213324.56242676,0
+POWI.US,D,20070305,000000,11.1069,11.1069,10.6273,10.9678,131645.61298535,0
+POWI.US,D,20070306,000000,10.9678,11.0375,10.6273,10.9918,110512.14526934,0
+POWI.US,D,20070307,000000,10.9918,11.0057,10.8796,10.9678,120090.98568269,0
+POWI.US,D,20070308,000000,10.9461,10.9678,10.7405,10.7405,48165.09231816,0
+POWI.US,D,20070309,000000,10.8339,11.1526,10.7862,10.8339,211422.28850532,0
+POWI.US,D,20070312,000000,10.8339,10.9678,10.8339,10.9678,42851.011066975,0
+POWI.US,D,20070313,000000,10.9561,10.9561,10.5807,10.7405,42448.200284244,0
+POWI.US,D,20070314,000000,10.6511,10.6511,10.1258,10.2391,149421.65282729,0
+POWI.US,D,20070315,000000,10.2828,10.4675,10.2152,10.2152,46040.265439251,0
+POWI.US,D,20070316,000000,10.2391,10.3056,9.91731,10.0564,61985.530273677,0
+POWI.US,D,20070319,000000,10.0564,10.1258,9.87163,10.0325,105847.5964053,0
+POWI.US,D,20070320,000000,9.94115,10.0564,9.92725,9.98178,354785.66716032,0
+POWI.US,D,20070321,000000,9.98677,10.5578,9.98677,10.5112,628111.91675581,0
+POWI.US,D,20070322,000000,10.672,11.0612,10.2828,10.7405,238464.99040399,0
+POWI.US,D,20070323,000000,10.7643,10.9678,10.7643,10.9678,158567.4716492,0
+POWI.US,D,20070326,000000,10.9561,11.0612,10.9223,10.9223,264546.98858585,0
+POWI.US,D,20070327,000000,10.9223,10.9461,10.3275,10.5667,162859.42053921,0
+POWI.US,D,20070328,000000,10.5578,10.6035,10.2828,10.3741,254616.69576457,0
+POWI.US,D,20070329,000000,10.3056,10.4198,10.1021,10.2609,302426.30756697,0
+POWI.US,D,20070330,000000,10.1258,10.5112,10.1258,10.3502,177691.92058634,0
+POWI.US,D,20070402,000000,10.3502,10.3562,10.2391,10.2828,108753.87620272,0
+POWI.US,D,20070403,000000,10.2828,10.5112,10.2828,10.3275,109635.02478994,0
+POWI.US,D,20070404,000000,10.2828,10.7177,10.2828,10.6849,95430.909563872,0
+POWI.US,D,20070405,000000,10.6949,10.6949,10.4198,10.525,44520.661761397,0
+POWI.US,D,20070409,000000,10.525,10.525,10.3056,10.4675,91908.329268885,0
+POWI.US,D,20070410,000000,10.3275,10.525,10.2828,10.3502,167946.92072511,0
+POWI.US,D,20070411,000000,10.3502,10.3979,10.3056,10.3056,87407.925798817,0
+POWI.US,D,20070412,000000,10.3056,10.4059,10.3056,10.3056,27035.652709981,0
+POWI.US,D,20070413,000000,10.3056,10.4675,10.3056,10.4675,182382.65215125,0
+POWI.US,D,20070416,000000,10.4675,10.4675,10.3502,10.4675,176796.67362171,0
+POWI.US,D,20070417,000000,10.3979,10.5112,10.3056,10.5112,315760.35150233,0
+POWI.US,D,20070418,000000,10.5112,10.6035,10.5112,10.5578,314265.9234984,0
+POWI.US,D,20070419,000000,10.5578,10.6511,10.535,10.6511,286032.91573676,0
+POWI.US,D,20070420,000000,10.6035,10.7405,10.6035,10.672,144529.51587101,0
+POWI.US,D,20070423,000000,10.7405,10.9918,10.6511,10.8577,48855.912810544,0
+POWI.US,D,20070424,000000,10.9678,11.3353,10.9461,11.2877,355670.84385537,0
+POWI.US,D,20070425,000000,11.24,11.6323,11.24,11.4227,869678.55018684,0
+POWI.US,D,20070426,000000,11.4267,11.4506,11.4267,11.4267,372545.59457095,0
+POWI.US,D,20070427,000000,11.4267,11.4724,11.4267,11.4724,59560.609361633,0
+POWI.US,D,20070430,000000,11.4267,11.9749,11.4267,11.815,406930.53001187,0
+POWI.US,D,20070501,000000,11.7464,11.9202,11.7464,11.8835,273048.31015541,0
+POWI.US,D,20070502,000000,11.8656,11.8835,11.5916,11.8378,488900.51024381,0
+POWI.US,D,20070503,000000,11.7911,11.8835,11.7911,11.8835,62081.197834575,0
+POWI.US,D,20070504,000000,11.8607,11.9202,11.815,11.8835,109064.04050541,0
+POWI.US,D,20070507,000000,11.9202,11.9977,11.8835,11.9749,58607.961860473,0
+POWI.US,D,20070508,000000,11.953,12.0434,11.7683,11.7733,207709.38011549,0
+POWI.US,D,20070509,000000,11.5637,11.6601,11.52,11.5637,257641.80474288,0
+POWI.US,D,20070510,000000,11.5637,11.676,11.52,11.52,233447.98210507,0
+POWI.US,D,20070511,000000,11.52,11.52,11.0852,11.0852,325950.45727848,0
+POWI.US,D,20070514,000000,11.1963,11.1963,11.0612,11.1963,76883.487073001,0
+POWI.US,D,20070515,000000,11.1963,11.24,11.1526,11.2182,149024.8842063,0
+POWI.US,D,20070516,000000,11.3125,13.3929,11.2638,12.6402,1492893.2948516,0
+POWI.US,D,20070517,000000,12.6402,13.0275,12.6402,12.9808,433760.74922265,0
+POWI.US,D,20070518,000000,13.0275,13.3234,13.0135,13.1179,553810.44680012,0
+POWI.US,D,20070521,000000,13.1179,13.2539,13.0483,13.2539,190361.3267302,0
+POWI.US,D,20070522,000000,13.2539,13.3234,13.095,13.2539,187918.27933293,0
+POWI.US,D,20070523,000000,13.2082,13.2539,13.1843,13.232,283746.96454475,0
+POWI.US,D,20070524,000000,13.2082,13.2082,12.5458,12.5458,126622.56252469,0
+POWI.US,D,20070525,000000,12.4774,12.6153,12.3433,12.6153,214327.56127576,0
+POWI.US,D,20070529,000000,12.6153,12.6303,12.4774,12.5329,50778.32727113,0
+POWI.US,D,20070530,000000,12.5329,12.7524,12.5329,12.7524,83451.316885437,0
+POWI.US,D,20070531,000000,12.7057,13.0275,12.6402,13.0275,303153.3810298,0
+POWI.US,D,20070601,000000,13.0275,13.8943,12.9112,13.802,271812.68807938,0
+POWI.US,D,20070604,000000,13.7563,13.8259,13.3701,13.3701,150575.70571981,0
+POWI.US,D,20070605,000000,13.3701,13.506,13.3452,13.4823,59593.841251208,0
+POWI.US,D,20070606,000000,13.506,13.5994,13.3701,13.4187,208294.46277741,0
+POWI.US,D,20070607,000000,13.4148,13.7117,13.3701,13.6878,195919.10850494,0
+POWI.US,D,20070608,000000,13.6661,13.7117,13.4286,13.5994,330673.41370602,0
+POWI.US,D,20070611,000000,13.6661,13.6661,13.4823,13.5994,31114.111885137,0
+POWI.US,D,20070612,000000,13.4823,13.6878,13.3512,13.6878,36679.949875528,0
+POWI.US,D,20070613,000000,13.5757,13.6878,13.5537,13.5994,99646.324405157,0
+POWI.US,D,20070614,000000,13.506,13.6441,13.4366,13.4922,157568.50090803,0
+POWI.US,D,20070615,000000,12.4327,12.5458,11.4267,12.2262,2351268.974475,0
+POWI.US,D,20070618,000000,12.3393,12.5697,12.0434,12.0672,272789.5042275,0
+POWI.US,D,20070619,000000,12.1128,12.1128,11.524,11.7911,563519.1936909,0
+POWI.US,D,20070620,000000,11.7464,11.8835,11.7464,11.8835,317609.25299508,0
+POWI.US,D,20070621,000000,11.815,12.2479,11.815,12.1575,155170.76972382,0
+POWI.US,D,20070622,000000,11.953,12.2479,11.7911,11.8835,105719.70398179,0
+POWI.US,D,20070625,000000,11.8835,11.9073,11.6561,11.6561,404621.41719986,0
+POWI.US,D,20070626,000000,11.7683,11.8607,11.6561,11.7683,102122.603692,0
+POWI.US,D,20070627,000000,11.7683,11.8607,11.6998,11.7911,42724.125670415,0
+POWI.US,D,20070628,000000,11.7464,12.1785,11.7464,12.1735,478630.84933807,0
+POWI.US,D,20070629,000000,11.9749,12.0672,11.815,11.9749,405745.25928368,0
+POWI.US,D,20070702,000000,11.8835,12.2022,11.815,11.8835,298434.4527101,0
+POWI.US,D,20070703,000000,11.8378,11.9292,11.7812,11.9292,25125.322572876,0
+POWI.US,D,20070705,000000,11.9292,12.2956,11.9292,12.2956,189346.24355772,0
+POWI.US,D,20070706,000000,12.0206,12.2479,12.0206,12.1128,86744.295034267,0
+POWI.US,D,20070709,000000,11.9977,12.2022,11.9977,12.1575,25621.786862592,0
+POWI.US,D,20070710,000000,12.1128,12.1575,12.0911,12.0911,47041.250234339,0
+POWI.US,D,20070711,000000,12.1575,12.2479,12.0911,12.1128,19462.809994629,0
+POWI.US,D,20070712,000000,12.0672,12.4237,12.0672,12.2022,59353.161808527,0
+POWI.US,D,20070713,000000,12.1367,12.2479,11.82,11.8378,107314.83468141,0
+POWI.US,D,20070716,000000,11.8607,12.0206,11.6323,11.7464,137467.23582277,0
+POWI.US,D,20070717,000000,11.7464,12.1128,11.6323,12.1128,59457.892612037,0
+POWI.US,D,20070718,000000,11.8835,12.4327,11.8607,12.2479,287052.02701707,0
+POWI.US,D,20070719,000000,12.2709,12.3165,12.1575,12.1575,499834.80894106,0
+POWI.US,D,20070720,000000,12.1575,12.3393,12.1128,12.2479,45648.531953045,0
+POWI.US,D,20070723,000000,12.386,12.7285,12.3393,12.6153,175231.7537308,0
+POWI.US,D,20070724,000000,12.661,12.9341,12.5001,12.5697,219832.97764875,0
+POWI.US,D,20070725,000000,12.6402,12.6402,12.386,12.5697,89096.710005419,0
+POWI.US,D,20070726,000000,12.5697,12.5697,12.1407,12.5001,88030.268458138,0
+POWI.US,D,20070727,000000,12.2262,12.5697,12.0493,12.3393,272751.23720314,0
+POWI.US,D,20070730,000000,12.2956,12.2956,11.7683,11.8835,161098.13039172,0
+POWI.US,D,20070731,000000,11.8835,12.1575,11.7951,12.1128,187640.33989285,0
+POWI.US,D,20070801,000000,11.9749,12.1575,11.7911,11.8835,173591.30681813,0
+POWI.US,D,20070802,000000,12.1128,12.9341,11.8478,12.7971,298492.8602736,0
+POWI.US,D,20070803,000000,12.6819,12.7971,12.5925,12.661,216685.0113817,0
+POWI.US,D,20070806,000000,12.5925,12.9579,12.5925,12.5925,215577.28172919,0
+POWI.US,D,20070807,000000,12.5458,12.7524,12.5458,12.7057,155715.57130747,0
+POWI.US,D,20070808,000000,12.6819,12.6819,12.1128,12.4327,127154.27275789,0
+POWI.US,D,20070809,000000,12.4327,12.4327,11.8835,12.1785,101469.04319701,0
+POWI.US,D,20070810,000000,12.1367,12.523,12.0672,12.4774,144843.70828154,0
+POWI.US,D,20070813,000000,13.0275,13.2777,12.4426,12.7524,318209.44106135,0
+POWI.US,D,20070814,000000,12.7871,12.9112,12.1,12.386,124174.47999263,0
+POWI.US,D,20070815,000000,12.1128,12.3393,11.4456,11.5409,542637.4827141,0
+POWI.US,D,20070816,000000,11.4674,11.5499,11.3304,11.4267,238854.70983628,0
+POWI.US,D,20070817,000000,11.669,11.7812,11.4267,11.7037,125455.41828172,0
+POWI.US,D,20070820,000000,11.4148,11.6849,11.4148,11.6561,137685.7606724,0
+POWI.US,D,20070821,000000,11.6561,11.8318,11.6084,11.6998,156486.9539564,0
+POWI.US,D,20070822,000000,11.7037,11.8656,11.6481,11.8656,67636.9655554,0
+POWI.US,D,20070823,000000,11.7077,12.2122,11.6561,12.0434,164772.77175718,0
+POWI.US,D,20070824,000000,12.0434,12.2301,11.7733,12.2022,80980.07273338,0
+POWI.US,D,20070827,000000,12.0861,12.4327,11.9292,12.3303,177433.11465844,0
+POWI.US,D,20070828,000000,12.2756,12.2856,12.095,12.1128,56743.954963383,0
+POWI.US,D,20070829,000000,12.2389,12.2389,12.1128,12.1318,112438.58783775,0
+POWI.US,D,20070830,000000,11.9838,12.2262,11.9838,12.0861,124550.10104753,0
+POWI.US,D,20070831,000000,12.2301,12.7971,12.1367,12.7921,129482.51908208,0
+POWI.US,D,20070904,000000,12.5657,12.7971,12.4644,12.6303,244077.1516344,0
+POWI.US,D,20070905,000000,12.6153,12.7792,12.2262,12.3223,55815.476109188,0
+POWI.US,D,20070906,000000,12.234,12.3126,11.953,12.2022,120823.0942803,0
+POWI.US,D,20070907,000000,12.0493,12.523,12.0016,12.4377,122944.90007835,0
+POWI.US,D,20070910,000000,12.6153,12.6153,12.0573,12.39,244578.6510589,0
+POWI.US,D,20070911,000000,12.4544,13.4286,12.3343,13.3452,244317.83107708,0
+POWI.US,D,20070912,000000,13.0483,13.5934,13.0355,13.3234,147641.22916761,0
+POWI.US,D,20070913,000000,13.2727,13.3234,13.095,13.1536,123606.51678898,0
+POWI.US,D,20070914,000000,13.0811,13.3829,13.0811,13.1376,100399.58056886,0
+POWI.US,D,20070917,000000,13.2122,13.2122,12.6819,12.8468,193596.90434249,0
+POWI.US,D,20070918,000000,12.8646,12.9112,12.7057,12.7345,133411.93826762,0
+POWI.US,D,20070919,000000,12.7385,13.4823,12.673,13.226,278178.10547349,0
+POWI.US,D,20070920,000000,13.2172,13.53,13.2172,13.3512,286131.60437852,0
+POWI.US,D,20070921,000000,13.52,13.7622,13.2677,13.6698,422846.59106454,0
+POWI.US,D,20070924,000000,13.8119,14.4981,13.8119,14.2598,697556.49569872,0
+POWI.US,D,20070925,000000,13.9033,14.1684,13.7375,14.0592,196225.24469981,0
+POWI.US,D,20070926,000000,13.8299,14.0771,13.6661,13.6878,157490.95983235,0
+POWI.US,D,20070927,000000,13.6918,13.7205,13.5757,13.6531,311330.43991925,0
+POWI.US,D,20070928,000000,13.6531,13.8069,13.5796,13.5796,188647.36684968,0
+POWI.US,D,20071001,000000,13.6661,13.7622,13.51,13.5934,226845.9133761,0
+POWI.US,D,20071002,000000,13.5577,13.7524,13.5577,13.7524,140365.45940452,0
+POWI.US,D,20071003,000000,13.6738,14.3988,13.6738,14.3194,183504.48018116,0
+POWI.US,D,20071004,000000,14.371,14.6044,14.1684,14.4743,251193.81113831,0
+POWI.US,D,20071005,000000,14.6133,14.8546,14.1943,14.5488,162579.46704521,0
+POWI.US,D,20071008,000000,14.5855,14.6967,14.2697,14.4842,25342.840395551,0
+POWI.US,D,20071009,000000,14.4882,14.5121,14.3154,14.367,198761.94560406,0
+POWI.US,D,20071010,000000,14.3988,14.6172,14.1456,14.2598,177635.52707675,0
+POWI.US,D,20071011,000000,14.3432,14.4941,14.1684,14.2141,90176.24290314,0
+POWI.US,D,20071012,000000,13.4416,14.3521,13.4366,14.2101,333660.25565996,0
+POWI.US,D,20071015,000000,14.2141,14.381,14.0185,14.1267,226526.68583079,0
+POWI.US,D,20071016,000000,14.0095,14.4385,13.8119,14.1586,275254.70621781,0
+POWI.US,D,20071017,000000,14.2459,14.2966,14.0731,14.2101,141865.9295702,0
+POWI.US,D,20071018,000000,14.2101,14.2101,13.95,14.1456,189585.91597344,0
+POWI.US,D,20071019,000000,14.1684,14.2876,13.94,14.2101,266429.12196817,0
+POWI.US,D,20071022,000000,14.1456,14.4425,13.8566,14.3333,146802.37571257,0
+POWI.US,D,20071023,000000,14.2727,14.5577,14.0632,14.5249,387756.73675384,0
+POWI.US,D,20071024,000000,14.3383,14.4842,13.9678,14.0016,265757.43498796,0
+POWI.US,D,20071025,000000,14.1823,14.4704,13.7058,14.0532,514171.85172542,0
+POWI.US,D,20071026,000000,13.1626,14.8595,13.1626,14.7851,1656335.7839988,0
+POWI.US,D,20071029,000000,14.8497,15.7463,13.2539,15.6461,1258023.3906835,0
+POWI.US,D,20071030,000000,15.4901,15.5408,14.5765,14.8497,730216.39396258,0
+POWI.US,D,20071031,000000,14.521,14.9689,14.5121,14.8685,392080.91050647,0
+POWI.US,D,20071101,000000,14.7474,14.8308,14.6362,14.8268,448893.34330292,0
+POWI.US,D,20071102,000000,14.8685,14.8904,14.0632,14.385,399648.71808704,0
+POWI.US,D,20071105,000000,14.3471,14.8546,14.0632,14.6272,230066.38558404,0
+POWI.US,D,20071106,000000,14.8447,15.3065,14.8447,15.2638,414207.30680191,0
+POWI.US,D,20071107,000000,15.1087,15.6332,14.9956,15.3561,377075.20182276,0
+POWI.US,D,20071108,000000,15.4008,15.5328,15.2638,15.4464,270360.55520763,0
+POWI.US,D,20071109,000000,15.4097,15.7463,15.1734,15.2181,756397.08078621,0
+POWI.US,D,20071112,000000,15.2638,15.3819,14.9956,15.086,328461.98250882,0
+POWI.US,D,20071113,000000,15.0632,15.1039,14.7474,14.9778,167749.54344157,0
+POWI.US,D,20071114,000000,14.9459,15.1794,14.7474,14.9738,568935.99169169,0
+POWI.US,D,20071115,000000,15.0006,15.3323,14.9321,15.082,513879.81390794,0
+POWI.US,D,20071116,000000,15.1227,15.2468,15.0253,15.1734,263201.60057153,0
+POWI.US,D,20071119,000000,15.3144,15.4951,15.086,15.3422,225227.62105648,0
+POWI.US,D,20071120,000000,15.4197,15.4464,15.0433,15.1734,304438.34742671,0
+POWI.US,D,20071121,000000,15.1257,15.2141,14.7066,14.8864,346439.42774213,0
+POWI.US,D,20071123,000000,15.086,15.2737,14.8595,15.0632,142469.13871734,0
+POWI.US,D,20071126,000000,15.2181,15.2737,13.3045,13.4604,451504.56420198,0
+POWI.US,D,20071127,000000,13.2996,14.1317,13.2817,13.802,379431.64490174,0
+POWI.US,D,20071128,000000,13.8716,14.2777,13.8716,14.0771,168761.60553318,0
+POWI.US,D,20071129,000000,14.082,14.2727,13.95,14.0145,129319.38071507,0
+POWI.US,D,20071130,000000,13.8566,14.0771,13.7425,13.7475,223753.33359168,0
+POWI.US,D,20071203,000000,13.8983,14.6172,13.8983,14.385,256335.69077988,0
+POWI.US,D,20071204,000000,14.3521,14.8129,14.1744,14.4385,710850.25855581,0
+POWI.US,D,20071205,000000,14.5031,14.5031,14.0453,14.3234,174224.72677397,0
+POWI.US,D,20071206,000000,14.0453,14.4842,14.0354,14.0999,199086.20828417,0
+POWI.US,D,20071207,000000,14.0771,14.0771,13.5537,13.6698,331030.90827569,0
+POWI.US,D,20071210,000000,13.7524,13.9967,13.5339,13.7662,550890.06862531,0
+POWI.US,D,20071211,000000,13.7712,14.3333,13.7712,14.1644,378840.52007809,0
+POWI.US,D,20071212,000000,14.219,14.4087,13.9311,14.381,459117.6879956,0
+POWI.US,D,20071213,000000,14.3571,14.7384,14.2876,14.5805,253100.11316758,0
+POWI.US,D,20071214,000000,14.5805,14.8407,14.4514,14.7146,126448.34686116,0
+POWI.US,D,20071217,000000,14.7196,14.8308,14.6272,14.7384,314887.25913076,0
+POWI.US,D,20071218,000000,14.7851,14.808,14.6322,14.6679,330482.07858421,0
+POWI.US,D,20071219,000000,14.6322,14.7851,14.5715,14.6322,132994.02208054,0
+POWI.US,D,20071220,000000,14.7146,14.8308,14.4425,14.8268,372105.52379081,0
+POWI.US,D,20071221,000000,14.8308,14.8546,14.7017,14.808,204693.33437978,0
+POWI.US,D,20071224,000000,14.808,14.9282,14.5338,14.8447,260670.94182902,0
+POWI.US,D,20071226,000000,14.5388,15.1694,14.5388,15.0493,349190.62538818,0
+POWI.US,D,20071227,000000,15.073,15.3501,15.073,15.082,358051.45558131,0
+POWI.US,D,20071228,000000,15.1734,15.7782,15.1734,15.7782,624390.95215032,0
+POWI.US,D,20071231,000000,15.926,16.0104,15.6957,15.7365,785877.79494738,0
+POWI.US,D,20080102,000000,14.8546,14.8546,14.371,14.5805,1041309.17552,0
+POWI.US,D,20080103,000000,14.4187,14.9499,14.367,14.3948,478429.44394671,0
+POWI.US,D,20080104,000000,14.3521,14.6441,13.53,13.7058,405072.56527652,0
+POWI.US,D,20080107,000000,13.8983,14.0672,13.4465,13.5577,396038.52644681,0
+POWI.US,D,20080108,000000,13.5487,13.5657,12.9341,13.1803,445379.82625055,0
+POWI.US,D,20080109,000000,13.1893,13.4018,11.9749,12.4544,1017805.1663476,0
+POWI.US,D,20080110,000000,12.4475,12.6253,12.0533,12.4475,645404.58365847,0
+POWI.US,D,20080111,000000,12.4962,12.5181,11.7911,12.0771,453433.0208243,0
+POWI.US,D,20080114,000000,12.1575,12.2709,11.676,11.82,1724264.7873716,0
+POWI.US,D,20080115,000000,11.7812,11.9709,11.669,11.7177,231324.16225312,0
+POWI.US,D,20080116,000000,11.7415,11.9977,11.676,11.7554,502940.48007592,0
+POWI.US,D,20080117,000000,11.8378,11.9749,11.7415,11.8418,419839.60857146,0
+POWI.US,D,20080118,000000,11.9431,11.9431,11.0057,11.25,315730.14069363,0
+POWI.US,D,20080122,000000,10.9184,12.1188,10.7912,11.9838,815054.38696757,0
+POWI.US,D,20080123,000000,11.5816,11.9887,11.3125,11.9242,439583.37908704,0
+POWI.US,D,20080124,000000,11.9937,12.3263,11.7217,11.8925,421725.7700616,0
+POWI.US,D,20080125,000000,12.0116,12.2659,11.9292,11.9977,522268.34845833,0
+POWI.US,D,20080128,000000,12.0811,12.1089,11.8378,12.0721,423287.66887163,0
+POWI.US,D,20080129,000000,12.2479,12.2479,11.7772,11.9242,455289.97853269,0
+POWI.US,D,20080130,000000,11.8705,11.9292,11.7514,11.8239,196597.84467383,0
+POWI.US,D,20080131,000000,11.7634,11.7911,11.5916,11.6481,180140.00311839,0
+POWI.US,D,20080201,000000,11.6323,11.8239,11.4267,11.5002,534802.81298997,0
+POWI.US,D,20080204,000000,11.6383,11.9073,11.6383,11.7514,474568.50259422,0
+POWI.US,D,20080205,000000,11.7634,11.7634,10.5667,10.8477,915175.0210694,0
+POWI.US,D,20080206,000000,10.9678,10.9678,9.77928,9.79318,1044705.8774454,0
+POWI.US,D,20080207,000000,12.1615,13.0225,11.7911,12.395,3093637.1627256,0
+POWI.US,D,20080208,000000,12.1874,12.4544,12.0206,12.38,905777.44550827,0
+POWI.US,D,20080211,000000,12.2389,12.523,12.0206,12.2806,854630.54637094,0
+POWI.US,D,20080212,000000,12.3393,12.5657,12.1962,12.2856,322501.38995134,0
+POWI.US,D,20080213,000000,12.2996,12.4544,12.2222,12.2756,250350.92957544,0
+POWI.US,D,20080214,000000,12.2479,12.3343,11.8835,11.9977,224494.5054319,0
+POWI.US,D,20080215,000000,12.0016,12.4644,11.8875,12.4377,370337.18445462,0
+POWI.US,D,20080219,000000,12.5736,12.6531,12.3393,12.4327,267264.95434234,0
+POWI.US,D,20080220,000000,12.4097,12.7057,12.2559,12.4237,301656.93897195,0
+POWI.US,D,20080221,000000,12.5736,12.8468,12.5041,12.5895,285474.01577571,0
+POWI.US,D,20080222,000000,12.6253,12.6958,12.2062,12.2756,173629.57384249,0
+POWI.US,D,20080225,000000,12.234,12.4544,12.2122,12.386,144469.0942536,0
+POWI.US,D,20080226,000000,12.3223,12.4912,12.2559,12.3523,190880.95263993,0
+POWI.US,D,20080227,000000,12.1457,12.4962,12.1367,12.2519,247931.04379818,0
+POWI.US,D,20080228,000000,12.1575,12.3126,11.9242,12.0493,111654.11383838,0
+POWI.US,D,20080229,000000,11.9431,12.0721,11.9073,12.0206,332884.84490321,0
+POWI.US,D,20080303,000000,11.9709,12.1,11.7683,12.0116,371288.82492883,0
+POWI.US,D,20080304,000000,11.9152,12.1496,11.9152,12.0434,456163.07090426,0
+POWI.US,D,20080305,000000,12.0295,12.3433,12.0016,12.3433,269223.62177337,0
+POWI.US,D,20080306,000000,12.3523,12.4038,12.0434,12.0811,280669.49016468,0
+POWI.US,D,20080307,000000,12.0156,12.386,12.0156,12.234,238728.83146668,0
+POWI.US,D,20080310,000000,12.2806,12.9579,12.2806,12.8507,654347.99006206,0
+POWI.US,D,20080311,000000,12.9659,13.1803,12.528,12.7971,449087.69950559,0
+POWI.US,D,20080312,000000,12.7624,13.0135,12.7624,12.8239,185332.2341078,0
+POWI.US,D,20080313,000000,12.8239,12.9659,12.6958,12.7702,426992.52104581,0
+POWI.US,D,20080314,000000,12.7792,13.0275,12.5041,12.6402,150058.093864,0
+POWI.US,D,20080317,000000,12.5141,12.7157,12.5141,12.6402,153612.89902161,0
+POWI.US,D,20080318,000000,12.666,12.8785,12.5697,12.7971,238542.53147966,0
+POWI.US,D,20080319,000000,12.7385,13.3879,12.7385,13.1179,453705.9251296,0
+POWI.US,D,20080320,000000,13.09,13.526,13.0712,13.1983,801523.97277563,0
+POWI.US,D,20080324,000000,13.245,13.4922,13.0096,13.0275,304956.96630948,0
+POWI.US,D,20080325,000000,13.0712,13.3879,13.0712,13.2043,231771.28222195,0
+POWI.US,D,20080326,000000,13.0999,13.5537,13.0712,13.4018,172875.31065182,0
+POWI.US,D,20080327,000000,13.53,13.8884,13.506,13.7018,461722.86673291,0
+POWI.US,D,20080328,000000,13.7117,13.8477,13.4326,13.8348,472848.50055196,0
+POWI.US,D,20080331,000000,13.7325,13.9182,13.2043,13.375,347516.94658593,0
+POWI.US,D,20080401,000000,13.4326,13.6661,13.3512,13.5757,435078.94750915,0
+POWI.US,D,20080402,000000,13.4873,13.7155,13.4505,13.6391,269866.10497183,0
+POWI.US,D,20080403,000000,13.5577,13.7563,13.4148,13.7563,172672.89823351,0
+POWI.US,D,20080404,000000,13.7245,14.3104,13.6838,13.9311,666421.23624748,0
+POWI.US,D,20080407,000000,13.5577,13.5894,12.9996,13.1099,794469.74894303,0
+POWI.US,D,20080408,000000,13.0355,13.4416,13.0355,13.4018,363910.33841614,0
+POWI.US,D,20080409,000000,13.3701,13.526,13.2499,13.3274,230631.32770683,0
+POWI.US,D,20080410,000000,13.8299,14.8208,13.8299,14.6679,1163999.2977783,0
+POWI.US,D,20080411,000000,14.5715,14.6272,14.1456,14.2141,376310.86836253,0
+POWI.US,D,20080414,000000,14.1684,14.376,14.0145,14.0493,167166.47483356,0
+POWI.US,D,20080415,000000,14.0354,14.367,13.9778,14.0403,367177.13386409,0
+POWI.US,D,20080416,000000,14.1903,14.7246,14.0095,14.6639,494004.12286101,0
+POWI.US,D,20080417,000000,14.6967,14.7146,14.3054,14.5121,281139.77175352,0
+POWI.US,D,20080418,000000,14.6272,14.9778,14.6272,14.8129,485903.59802028,0
+POWI.US,D,20080421,000000,14.7474,14.8497,14.6084,14.6739,229314.13644729,0
+POWI.US,D,20080422,000000,14.6044,14.6679,13.6441,14.3104,725576.01374551,0
+POWI.US,D,20080423,000000,14.1943,14.7116,14.1179,14.6272,503596.05462481,0
+POWI.US,D,20080424,000000,14.6589,14.7434,14.224,14.5528,335234.23879349,0
+POWI.US,D,20080425,000000,13.7155,15.082,13.7155,14.9876,880105.30729784,0
+POWI.US,D,20080428,000000,15.086,15.1307,14.6481,14.6779,422576.70784011,0
+POWI.US,D,20080429,000000,14.6511,14.9689,14.2101,14.238,920481.04610493,0
+POWI.US,D,20080430,000000,14.2876,14.5528,14.0672,14.2459,414039.13330012,0
+POWI.US,D,20080501,000000,14.4087,14.7335,13.8526,14.7335,510110.51200853,0
+POWI.US,D,20080502,000000,14.7702,15.077,14.5289,14.6878,528886.52961861,0
+POWI.US,D,20080505,000000,14.6272,14.803,14.2141,14.5388,412819.6236554,0
+POWI.US,D,20080506,000000,14.4465,14.7146,14.4465,14.6878,391924.82132816,0
+POWI.US,D,20080507,000000,14.4743,14.808,14.3988,14.6679,491592.29329941,0
+POWI.US,D,20080508,000000,14.7384,14.9499,14.6272,14.7791,365781.39450193,0
+POWI.US,D,20080509,000000,14.7384,14.9599,14.4048,14.7434,313476.41436425,0
+POWI.US,D,20080512,000000,14.6133,15.0593,14.6133,14.9916,191039.05587215,0
+POWI.US,D,20080513,000000,14.8595,15.1357,14.6878,15.1257,407567.97807554,0
+POWI.US,D,20080514,000000,15.1087,15.4008,15.0106,15.4008,670565.15217483,0
+POWI.US,D,20080515,000000,15.368,15.368,15.1039,15.1962,539827.87750455,0
+POWI.US,D,20080516,000000,15.2419,15.3243,15.0393,15.3243,235803.4181571,0
+POWI.US,D,20080519,000000,15.2876,15.2975,14.9499,15.0353,209984.25401096,0
+POWI.US,D,20080520,000000,14.9826,14.9876,14.7116,14.9689,198099.32186647,0
+POWI.US,D,20080521,000000,14.9321,15.36,14.8546,15.3561,542239.70706616,0
+POWI.US,D,20080522,000000,15.2001,15.5091,15.2001,15.4057,370763.15685736,0
+POWI.US,D,20080523,000000,15.3372,15.373,14.7523,15.1397,278986.74811982,0
+POWI.US,D,20080527,000000,15.1087,15.2419,15.0106,15.1476,136311.16887633,0
+POWI.US,D,20080528,000000,14.9459,15.0353,14.7851,15.0056,127640.66677804,0
+POWI.US,D,20080529,000000,14.9559,15.1167,14.7066,14.9102,132998.05018837,0
+POWI.US,D,20080530,000000,14.9222,15.099,14.9052,14.9142,167610.57372153,0
+POWI.US,D,20080602,000000,14.9499,14.9499,14.4465,14.6402,577111.03652722,0
+POWI.US,D,20080603,000000,14.5667,14.7573,14.4941,14.6481,706805.03127023,0
+POWI.US,D,20080604,000000,14.5945,15.082,14.518,14.799,240018.83299838,0
+POWI.US,D,20080605,000000,14.7196,15.0106,14.6172,14.9222,221569.09212232,0
+POWI.US,D,20080606,000000,14.9321,14.9559,14.6481,14.8595,213524.96079118,0
+POWI.US,D,20080609,000000,14.9052,14.9409,14.6639,14.7653,268276.00940699,0
+POWI.US,D,20080610,000000,14.7613,14.7653,14.521,14.6589,157368.10254362,0
+POWI.US,D,20080611,000000,14.4465,14.6222,14.1903,14.2042,349131.21079773,0
+POWI.US,D,20080612,000000,14.2003,14.5905,14.2003,14.3333,295515.08156225,0
+POWI.US,D,20080613,000000,14.4425,15.1307,14.376,15.1227,356672.83567741,0
+POWI.US,D,20080616,000000,15.0533,15.4654,14.8546,15.4464,456631.33843919,0
+POWI.US,D,20080617,000000,15.4296,15.8337,15.2925,15.7592,543263.85348125,0
+POWI.US,D,20080618,000000,15.7732,15.9966,15.3501,15.8476,968985.50650754,0
+POWI.US,D,20080619,000000,15.8873,15.9727,15.7096,15.8616,327463.01176764,0
+POWI.US,D,20080620,000000,15.7642,15.9083,15.5855,15.6957,686988.75481376,0
+POWI.US,D,20080623,000000,15.5715,15.6818,14.8963,15.0393,704700.34493046,0
+POWI.US,D,20080624,000000,14.9778,15.0433,14.6679,14.7613,383935.06945268,0
+POWI.US,D,20080625,000000,14.7017,15.067,14.7017,14.9002,369424.81803174,0
+POWI.US,D,20080626,000000,14.6589,14.9142,14.3521,14.3571,836559.44763066,0
+POWI.US,D,20080627,000000,14.3333,14.521,14.1089,14.4137,8300851.706225,0
+POWI.US,D,20080630,000000,14.2697,14.5715,14.1089,14.4465,997885.16611461,0
+POWI.US,D,20080701,000000,14.238,14.5945,14.0999,14.4137,590822.7155714,0
+POWI.US,D,20080702,000000,14.3432,14.5765,14.2727,14.4465,385871.58229067,0
+POWI.US,D,20080703,000000,14.4604,14.6679,13.6778,14.4217,620995.2572519,0
+POWI.US,D,20080707,000000,14.5388,14.6044,14.2042,14.242,511670.39676466,0
+POWI.US,D,20080708,000000,14.3015,14.6967,14.2101,14.5338,753990.2863594,0
+POWI.US,D,20080709,000000,14.6441,14.6639,14.3521,14.4335,495893.30543203,0
+POWI.US,D,20080710,000000,14.6322,15.0253,14.3383,14.8864,377627.05259511,0
+POWI.US,D,20080711,000000,14.7196,14.9142,14.6322,14.8497,507796.36406174,0
+POWI.US,D,20080714,000000,15.0006,15.0006,14.6779,14.7791,258269.18253698,0
+POWI.US,D,20080715,000000,14.6481,14.7791,14.4465,14.4465,602597.8817776,0
+POWI.US,D,20080716,000000,14.5577,14.5577,14.1217,14.4704,611008.57092103,0
+POWI.US,D,20080717,000000,14.4335,14.9499,14.4087,14.9222,672687.96499983,0
+POWI.US,D,20080718,000000,14.9142,14.9689,14.6829,14.8368,388253.20104356,0
+POWI.US,D,20080721,000000,14.8308,14.9499,14.6322,14.8208,330135.66131106,0
+POWI.US,D,20080722,000000,14.8168,14.8168,13.8666,13.94,1380131.4513606,0
+POWI.US,D,20080723,000000,14.091,14.1089,13.4236,13.4555,2075820.9190815,0
+POWI.US,D,20080724,000000,13.7802,13.7802,13.3134,13.6968,1454262.7337607,0
+POWI.US,D,20080725,000000,12.1128,12.7921,12.0255,12.6074,3031273.9973432,0
+POWI.US,D,20080728,000000,12.5379,12.7831,12.5181,12.6203,973730.61752811,0
+POWI.US,D,20080729,000000,12.7624,13.0662,12.6958,12.9112,636134.90052086,0
+POWI.US,D,20080730,000000,13.3363,13.3363,12.5697,12.7792,921212.14767558,0
+POWI.US,D,20080731,000000,12.658,12.8557,12.4505,12.4872,738172.91394849,0
+POWI.US,D,20080801,000000,12.4544,12.6203,12.2806,12.4377,588681.77626119,0
+POWI.US,D,20080804,000000,12.386,12.386,11.8755,11.9342,1510616.9692918,0
+POWI.US,D,20080805,000000,11.9342,12.1655,11.8875,11.9887,966801.26503817,0
+POWI.US,D,20080806,000000,11.9202,12.1367,11.8378,12.0911,826922.1996538,0
+POWI.US,D,20080807,000000,12.0116,12.5736,11.9342,12.5458,648397.46777417,0
+POWI.US,D,20080808,000000,12.5697,12.8885,12.3165,12.8835,465803.33996198,0
+POWI.US,D,20080811,000000,12.8368,13.5994,12.6491,13.5757,672100.868284,0
+POWI.US,D,20080812,000000,13.4823,13.6301,12.9956,13.5796,501280.89965106,0
+POWI.US,D,20080813,000000,13.516,13.7058,13.4187,13.6341,517410.45041859,0
+POWI.US,D,20080814,000000,13.5438,13.6918,13.4048,13.5757,660169.61289949,0
+POWI.US,D,20080815,000000,13.6968,13.8716,13.5657,13.8477,640194.22618384,0
+POWI.US,D,20080818,000000,13.8437,14.0145,13.5707,13.7563,520539.28317345,0
+POWI.US,D,20080819,000000,13.53,13.5438,13.3452,13.4326,614646.95931605,0
+POWI.US,D,20080820,000000,13.5537,13.7902,13.4098,13.4962,431603.69748112,0
+POWI.US,D,20080821,000000,13.4236,13.7018,13.222,13.4018,428917.95658726,0
+POWI.US,D,20080822,000000,13.4922,13.8844,13.4922,13.8209,312929.59872669,0
+POWI.US,D,20080825,000000,13.8348,13.8566,13.3094,13.3959,560285.63013252,0
+POWI.US,D,20080826,000000,13.4366,13.6214,13.3194,13.4962,339971.29359842,0
+POWI.US,D,20080827,000000,13.4823,14.0403,13.3094,13.7475,330352.17210679,0
+POWI.US,D,20080828,000000,13.6074,14.0592,13.4465,13.8566,514467.91765073,0
+POWI.US,D,20080829,000000,13.7902,13.8716,13.3363,13.4505,372801.37941798,0
+POWI.US,D,20080902,000000,13.5894,13.6698,13.1536,13.226,476835.32027405,0
+POWI.US,D,20080903,000000,13.1665,13.2877,11.9609,12.0493,1048597.0296065,0
+POWI.US,D,20080904,000000,11.9749,12.105,11.3959,11.6998,1887012.4279187,0
+POWI.US,D,20080905,000000,11.6938,12.0066,11.3572,11.8607,745265.40480543,0
+POWI.US,D,20080908,000000,12.2022,12.523,11.5141,11.5459,1007536.5124689,0
+POWI.US,D,20080909,000000,11.532,11.5856,10.8617,11.1069,1988532.8294905,0
+POWI.US,D,20080910,000000,11.2688,11.676,11.1219,11.5141,866400.67744235,0
+POWI.US,D,20080911,000000,11.4267,11.6144,11.4187,11.5856,649764.00335458,0
+POWI.US,D,20080912,000000,11.3353,11.4326,10.7544,10.819,1717737.2386375,0
+POWI.US,D,20080915,000000,10.7495,10.7962,10.3702,10.3702,1331639.0752815,0
+POWI.US,D,20080916,000000,10.3413,10.8517,9.95903,10.2788,1377274.5158841,0
+POWI.US,D,20080917,000000,10.1715,10.6691,10.0564,10.5062,1183232.5056267,0
+POWI.US,D,20080918,000000,10.7127,11.5727,10.672,11.4148,1465538.4145963,0
+POWI.US,D,20080919,000000,11.676,13.6481,11.2976,11.6323,2239875.6806184,0
+POWI.US,D,20080922,000000,11.6144,12.7971,11.24,11.2738,1326199.1156607,0
+POWI.US,D,20080923,000000,11.25,11.3125,10.9223,10.9223,1192568.6525436,0
+POWI.US,D,20080924,000000,10.9104,11.0513,10.7683,10.7683,593930.40076017,0
+POWI.US,D,20080925,000000,10.8697,11.6084,10.8657,11.536,1170928.6502683,0
+POWI.US,D,20080926,000000,11.4546,11.82,11.25,11.7137,967582.71795668,0
+POWI.US,D,20080929,000000,11.6144,11.7037,10.3791,10.5667,736405.58163925,0
+POWI.US,D,20080930,000000,10.6809,11.1069,10.4536,11.0155,919116.52457842,0
+POWI.US,D,20081001,000000,10.9461,11.24,10.4743,10.7962,522227.0603531,0
+POWI.US,D,20081002,000000,10.7356,10.7356,9.96899,10.1021,757086.89425164,0
+POWI.US,D,20081003,000000,10.2698,10.7356,10.2698,10.3016,694634.10347,0
+POWI.US,D,20081006,000000,10.1755,10.2828,9.4081,9.66509,839367.03878629,0
+POWI.US,D,20081007,000000,9.59855,10.2441,9.11684,9.14544,834604.80830745,0
+POWI.US,D,20081008,000000,8.92648,9.44264,8.60106,9.18228,1404697.8739725,0
+POWI.US,D,20081009,000000,9.18675,9.58863,8.80781,8.86173,609072.05808305,0
+POWI.US,D,20081010,000000,8.5106,10.3225,8.43702,10.0801,1456918.2638458,0
+POWI.US,D,20081013,000000,10.2341,10.5439,9.6065,10.4476,1068115.2260839,0
+POWI.US,D,20081014,000000,10.6273,10.6273,9.56281,9.78326,687090.46453639,0
+POWI.US,D,20081015,000000,9.64919,10.1258,8.43702,8.50623,960481.16385712,0
+POWI.US,D,20081016,000000,8.52927,9.12666,8.42212,9.03242,1178022.1481521,0
+POWI.US,D,20081017,000000,9.34633,9.34633,8.5528,8.60106,1038255.8697869,0
+POWI.US,D,20081020,000000,8.71129,8.99082,8.71129,8.88853,771940.54186487,0
+POWI.US,D,20081021,000000,8.70246,8.91714,8.46005,8.50136,641510.41041641,0
+POWI.US,D,20081022,000000,8.43206,8.76282,7.98469,8.08131,662952.02838121,0
+POWI.US,D,20081023,000000,8.01657,8.14418,7.65083,7.72839,1179515.5691291,0
+POWI.US,D,20081024,000000,6.85602,7.92879,6.75444,7.70099,1332545.3995427,0
+POWI.US,D,20081027,000000,7.60575,8.56174,7.5409,8.13096,1050899.0932299,0
+POWI.US,D,20081028,000000,8.31477,8.8661,7.84278,8.83005,852845.08757648,0
+POWI.US,D,20081029,000000,8.82082,9.48138,8.41825,9.04176,761828.98419135,0
+POWI.US,D,20081030,000000,9.24673,9.8617,9.21018,9.38773,1032919.6339427,0
+POWI.US,D,20081031,000000,9.31048,9.71175,9.23332,9.59359,594789.39475435,0
+POWI.US,D,20081103,000000,9.57572,9.75346,9.46648,9.59855,664838.18987136,0
+POWI.US,D,20081104,000000,9.78921,9.84382,9.51316,9.68296,746040.81556219,0
+POWI.US,D,20081105,000000,9.58466,9.66509,9.14097,9.15476,1066241.1489172,0
+POWI.US,D,20081106,000000,9.59359,9.59359,9.0226,9.0507,923951.26099816,0
+POWI.US,D,20081107,000000,9.1636,9.36767,8.9814,9.13163,377576.70124726,0
+POWI.US,D,20081110,000000,9.2784,9.2784,8.15807,8.36879,998475.28391131,0
+POWI.US,D,20081111,000000,8.30495,8.68348,8.27336,8.48249,1326213.2140382,0
+POWI.US,D,20081112,000000,8.30098,8.59163,8.02154,8.05798,428146.57393833,0
+POWI.US,D,20081113,000000,8.04467,8.76282,7.80853,8.70246,709421.28730407,0
+POWI.US,D,20081114,000000,8.49192,8.57972,7.92432,7.92879,819666.57042985,0
+POWI.US,D,20081117,000000,7.86165,8.19452,7.57477,7.61022,773231.55042352,0
+POWI.US,D,20081118,000000,7.66712,7.88449,7.20309,7.46286,696325.90875747,0
+POWI.US,D,20081119,000000,7.44469,7.49622,7.03467,7.05294,745145.56859757,0
+POWI.US,D,20081120,000000,6.94728,7.32244,6.72236,6.73607,912743.05096866,0
+POWI.US,D,20081121,000000,6.86088,7.29931,6.66944,7.24886,1404156.0934697,0
+POWI.US,D,20081124,000000,7.29444,8.20277,7.28997,8.02988,1440228.8060903,0
+POWI.US,D,20081125,000000,8.09074,8.22619,7.84278,8.06722,941182.49925645,0
+POWI.US,D,20081126,000000,7.99909,8.58369,7.99909,8.44634,728883.09027175,0
+POWI.US,D,20081128,000000,8.40901,8.44634,8.24556,8.36383,262499.70278263,0
+POWI.US,D,20081201,000000,8.22619,8.24556,7.7565,7.82551,892893.5426226,0
+POWI.US,D,20081202,000000,7.89233,8.13096,7.64636,7.86165,887101.12356692,0
+POWI.US,D,20081203,000000,7.65927,8.09074,7.65927,8.02154,682888.14104555,0
+POWI.US,D,20081204,000000,7.86165,8.09968,7.22076,7.33208,1238460.8850201,0
+POWI.US,D,20081205,000000,7.24886,7.66275,7.05294,7.61956,1202690.2804867,0
+POWI.US,D,20081208,000000,7.73723,7.96165,7.44916,7.86662,730514.4739418,0
+POWI.US,D,20081209,000000,7.76583,8.30495,7.55074,7.97585,719267.99688795,0
+POWI.US,D,20081210,000000,8.00783,8.39124,7.78937,8.21685,679933.52395422,0
+POWI.US,D,20081211,000000,8.14418,8.47326,7.88002,8.00783,645060.18043923,0
+POWI.US,D,20081212,000000,7.88449,8.5106,7.88002,8.38677,796498.90826105,0
+POWI.US,D,20081215,000000,8.39571,8.57525,8.10912,8.25489,465117.55460439,0
+POWI.US,D,20081216,000000,8.37704,9.07264,8.29154,8.92648,1359762.3171049,0
+POWI.US,D,20081217,000000,8.83005,9.08993,8.7811,8.8935,911670.56725963,0
+POWI.US,D,20081218,000000,8.76282,8.9814,8.65647,8.85786,966407.51749806,0
+POWI.US,D,20081219,000000,9.10869,9.25646,8.83005,8.97643,1590565.8464213,0
+POWI.US,D,20081222,000000,9.26121,9.3638,8.48249,8.81218,1482844.1728494,0
+POWI.US,D,20081223,000000,8.83005,8.83948,8.52033,8.73949,780023.94724733,0
+POWI.US,D,20081224,000000,8.68835,9.01337,8.60106,8.91218,392164.49374388,0
+POWI.US,D,20081226,000000,8.92648,9.0226,8.90781,8.97196,189829.61649699,0
+POWI.US,D,20081229,000000,8.98635,8.98635,8.68348,8.85289,477487.87374207,0
+POWI.US,D,20081230,000000,8.94941,9.14097,8.83948,9.0226,563889.77961101,0
+POWI.US,D,20081231,000000,9.05517,9.16797,9.00413,9.08595,699643.05555326,0
+POWI.US,D,20090102,000000,9.10383,9.26509,8.88853,9.23332,658059.89142494,0
+POWI.US,D,20090105,000000,9.22339,9.32845,9.0226,9.3065,1292439.5439601,0
+POWI.US,D,20090106,000000,9.33341,9.62635,9.26956,9.57175,811591.22126304,0
+POWI.US,D,20090107,000000,9.3918,9.50322,9.25646,9.42973,757802.89041795,0
+POWI.US,D,20090108,000000,9.30165,9.535,9.17244,9.44264,983137.25633185,0
+POWI.US,D,20090109,000000,9.39776,9.39776,8.99082,9.01337,771350.42406817,0
+POWI.US,D,20090112,000000,9.02756,9.02756,8.52529,8.61476,907201.38162523,0
+POWI.US,D,20090113,000000,8.58369,8.76779,8.52529,8.65647,800821.06795976,0
+POWI.US,D,20090114,000000,8.54833,8.67862,8.24556,8.28707,716749.42246891,0
+POWI.US,D,20090115,000000,8.27773,8.30991,8.05361,8.27773,916901.0652734,0
+POWI.US,D,20090116,000000,8.32441,8.6239,8.26463,8.56651,820913.26980241,0
+POWI.US,D,20090120,000000,8.49689,8.57972,8.06295,8.09074,550781.30971397,0
+POWI.US,D,20090121,000000,8.1536,8.55677,8.07209,8.54833,842034.65319493,0
+POWI.US,D,20090122,000000,8.39968,8.40464,8.04467,8.22619,525588.51633499,0
+POWI.US,D,20090123,000000,8.08131,8.47326,8.06722,8.355,608967.32727954,0
+POWI.US,D,20090126,000000,8.32441,8.77216,8.32441,8.67365,550747.07079744,0
+POWI.US,D,20090127,000000,8.55677,8.96272,8.43702,8.89787,815789.51664606,0
+POWI.US,D,20090128,000000,9.0507,9.33739,8.97643,9.31048,820183.1752587,0
+POWI.US,D,20090129,000000,9.17741,9.22339,8.90781,8.99926,618999.32982346,0
+POWI.US,D,20090130,000000,9.09887,9.19548,8.85289,8.89787,719018.25420264,0
+POWI.US,D,20090202,000000,8.74833,9.0944,8.68835,9.03689,791516.13887866,0
+POWI.US,D,20090203,000000,9.03689,9.08208,8.8935,9.00413,1028853.259091,0
+POWI.US,D,20090204,000000,9.02756,9.31048,8.85786,9.17244,1087099.6982739,0
+POWI.US,D,20090205,000000,8.5528,9.68792,8.35946,9.03242,2717300.1116622,0
+POWI.US,D,20090206,000000,8.99529,10.0374,8.99529,9.81503,1648372.2148242,0
+POWI.US,D,20090209,000000,9.59855,9.97888,9.28337,9.75346,789543.37307023,0
+POWI.US,D,20090210,000000,9.75346,9.95505,9.33739,9.35983,745075.07671059,0
+POWI.US,D,20090211,000000,9.38773,9.45258,9.19062,9.33341,676774.48039064,0
+POWI.US,D,20090212,000000,9.24673,9.59855,9.08993,9.58068,630838.9457549,0
+POWI.US,D,20090213,000000,9.55684,9.91731,9.5489,9.79318,917239.4263309,0
+POWI.US,D,20090217,000000,9.51316,9.58068,8.99082,9.21018,907086.58055215,0
+POWI.US,D,20090218,000000,9.33341,9.50322,9.0085,9.21902,714899.51394922,0
+POWI.US,D,20090219,000000,9.07761,9.37791,8.91714,8.94941,799366.9210341,0
+POWI.US,D,20090220,000000,8.83005,9.09887,8.83005,8.96272,896427.20021412,0
+POWI.US,D,20090223,000000,8.9814,9.12179,8.52033,8.55677,1117359.8512997,0
+POWI.US,D,20090224,000000,8.62827,8.80334,8.49689,8.55677,1076605.4703569,0
+POWI.US,D,20090225,000000,8.50136,8.73502,8.40901,8.56651,1250147.4328541,0
+POWI.US,D,20090226,000000,8.61943,8.77216,8.43206,8.45508,579419.14231227,0
+POWI.US,D,20090227,000000,8.35003,8.68348,8.33285,8.38677,1188247.4998717,0
+POWI.US,D,20090302,000000,8.40464,8.50136,8.1669,8.20277,1131748.2524589,0
+POWI.US,D,20090303,000000,8.2822,8.33285,8.08131,8.10912,687769.2007053,0
+POWI.US,D,20090304,000000,8.18568,8.37704,8.13494,8.27773,1214117.0153657,0
+POWI.US,D,20090305,000000,8.14913,8.40901,8.07209,8.29154,1412323.0820897,0
+POWI.US,D,20090306,000000,8.34159,8.41328,8.20277,8.40901,1142650.3262935,0
+POWI.US,D,20090309,000000,8.30098,8.37257,8.09521,8.11358,1252356.8499974,0
+POWI.US,D,20090310,000000,8.2685,8.5391,8.04467,8.50136,834791.10829446,0
+POWI.US,D,20090311,000000,8.5106,9.05517,8.5106,8.92151,1025601.5690474,0
+POWI.US,D,20090312,000000,8.85786,9.46648,8.77216,9.4081,1019534.2316325,0
+POWI.US,D,20090313,000000,9.42973,9.66509,9.28823,9.60253,509258.56720305,0
+POWI.US,D,20090316,000000,8.91714,9.14097,8.68348,8.70692,2188441.7787984,0
+POWI.US,D,20090317,000000,8.71624,8.85786,8.6239,8.85289,796479.77474887,0
+POWI.US,D,20090318,000000,8.86173,8.90781,8.7811,8.88417,1116995.3075413,0
+POWI.US,D,20090319,000000,8.91218,8.99926,8.79837,8.91714,608121.4246358,0
+POWI.US,D,20090320,000000,9.00413,9.04623,8.41328,8.43702,796849.35364203,0
+POWI.US,D,20090323,000000,8.66918,8.75319,8.44634,8.68348,622371.86310189,0
+POWI.US,D,20090324,000000,8.55677,8.62827,8.38677,8.39124,602103.43154179,0
+POWI.US,D,20090325,000000,8.47326,8.53413,7.96612,8.23613,794394.22192127,0
+POWI.US,D,20090326,000000,8.25986,8.61476,8.13096,8.57972,559963.38150634,0
+POWI.US,D,20090327,000000,8.39571,8.64257,8.27773,8.39124,581242.86813109,0
+POWI.US,D,20090330,000000,8.2822,8.2822,7.99413,8.13096,682946.54860905,0
+POWI.US,D,20090331,000000,8.17137,8.18568,7.6553,7.86165,1360642.4586652,0
+POWI.US,D,20090401,000000,7.7844,8.10912,7.73723,8.06722,475429.51064231,0
+POWI.US,D,20090402,000000,8.14913,8.43702,8.09968,8.30098,524093.0813041,0
+POWI.US,D,20090403,000000,8.31964,8.42709,8.23613,8.40901,288452.80151401,0
+POWI.US,D,20090406,000000,8.34656,8.36879,7.98916,8.06722,660567.38854744,0
+POWI.US,D,20090407,000000,7.99413,7.99413,7.6553,7.72839,760300.31727089,0
+POWI.US,D,20090408,000000,7.80853,8.02641,7.72839,7.93374,233991.77666176,0
+POWI.US,D,20090409,000000,8.02641,8.38677,7.92432,8.32838,541921.48654779,0
+POWI.US,D,20090413,000000,8.22619,8.41328,7.96612,8.34656,641561.76879121,0
+POWI.US,D,20090414,000000,8.26463,8.45121,8.24059,8.355,490463.41608081,0
+POWI.US,D,20090415,000000,8.2822,8.40901,8.17137,8.3819,440852.23305264,0
+POWI.US,D,20090416,000000,8.42212,8.67862,8.35003,8.64704,456965.67138886,0
+POWI.US,D,20090417,000000,8.66918,9.18675,8.63324,9.14991,867037.11847907,0
+POWI.US,D,20090420,000000,9.01337,9.19062,8.74833,9.05517,584242.80143548,0
+POWI.US,D,20090421,000000,9.06778,9.46152,9.06391,9.45258,571723.44230818,0
+POWI.US,D,20090422,000000,9.3065,9.97888,9.21515,9.91731,897760.50390496,0
+POWI.US,D,20090423,000000,9.89447,9.89447,9.27353,9.4208,718035.39589278,0
+POWI.US,D,20090424,000000,10.0245,10.7177,9.52705,9.59855,2688504.1758316,0
+POWI.US,D,20090427,000000,9.58466,9.8339,9.44761,9.70183,1146310.8692816,0
+POWI.US,D,20090428,000000,9.65416,9.85773,9.57175,9.6621,659066.91838177,0
+POWI.US,D,20090429,000000,9.65715,9.96401,9.60253,9.75346,574528.01238295,0
+POWI.US,D,20090430,000000,9.79318,10.0424,9.61146,9.73559,658656.05138338,0
+POWI.US,D,20090501,000000,9.7624,9.87958,9.63033,9.7624,322723.94290881,0
+POWI.US,D,20090504,000000,9.81105,10.0981,9.73956,10.0931,434162.55297843,0
+POWI.US,D,20090505,000000,10.1358,10.2569,10.0017,10.1974,488751.4702542,0
+POWI.US,D,20090506,000000,10.1874,10.1874,9.58863,9.77928,457136.86597152,0
+POWI.US,D,20090507,000000,9.84779,9.85276,9.03242,9.23332,739728.77059679,0
+POWI.US,D,20090508,000000,9.31922,9.37364,8.8935,9.17741,755481.69328246,0
+POWI.US,D,20090511,000000,9.04176,9.18675,8.99529,9.06391,443450.36260126,0
+POWI.US,D,20090512,000000,9.1365,9.23332,8.62827,8.65151,793916.89114374,0
+POWI.US,D,20090513,000000,8.61943,8.62827,8.27336,8.33722,1112167.6203103,0
+POWI.US,D,20090514,000000,8.48249,9.11198,8.48249,8.94078,1011822.4191971,0
+POWI.US,D,20090515,000000,8.93591,9.2515,8.85786,9.14991,597052.18432634,0
+POWI.US,D,20090518,000000,9.23332,9.36767,9.14991,9.35595,498463.23822586,0
+POWI.US,D,20090519,000000,9.23779,9.49429,9.14097,9.37791,309268.04871166,0
+POWI.US,D,20090520,000000,9.4208,9.8617,9.4208,9.45258,369455.02884044,0
+POWI.US,D,20090521,000000,9.37364,9.54492,9.11684,9.2784,355339.53198658,0
+POWI.US,D,20090522,000000,9.3065,9.73062,9.3065,9.45755,305236.91980347,0
+POWI.US,D,20090526,000000,9.3501,9.88454,9.3501,9.84779,368771.25753676,0
+POWI.US,D,20090527,000000,9.79318,10.1398,9.71175,9.90341,475678.24630064,0
+POWI.US,D,20090528,000000,9.94115,10.0474,9.6214,9.88951,277353.35039585,0
+POWI.US,D,20090529,000000,9.87958,10.0981,9.74452,10.0841,472793.11406933,0
+POWI.US,D,20090601,000000,10.2252,10.6035,10.0325,10.4675,478923.8941825,0
+POWI.US,D,20090602,000000,10.2341,10.5489,10.2052,10.3413,603519.3114431,0
+POWI.US,D,20090603,000000,10.3413,10.4625,9.98178,10.2052,503705.82056311,0
+POWI.US,D,20090604,000000,10.2301,10.4963,10.2052,10.4843,344858.3954199,0
+POWI.US,D,20090605,000000,10.52,10.6372,10.2659,10.6273,517528.27257253,0
+POWI.US,D,20090608,000000,10.52,10.6422,10.3315,10.4436,375527.40139012,0
+POWI.US,D,20090609,000000,10.4625,10.9271,10.4436,10.7683,245856.56826712,0
+POWI.US,D,20090610,000000,10.819,10.819,10.3979,10.7862,409189.29147603,0
+POWI.US,D,20090611,000000,10.8477,11.4823,10.6372,11.2271,479617.73575576,0
+POWI.US,D,20090612,000000,11.25,11.2976,10.9421,11.1347,412158.00694476,0
+POWI.US,D,20090615,000000,10.9064,11.0702,10.6511,10.8934,268137.03968695,0
+POWI.US,D,20090616,000000,10.0752,10.6849,10.0662,10.4536,585653.64620199,0
+POWI.US,D,20090617,000000,10.4893,10.8577,10.4386,10.814,310066.62108842,0
+POWI.US,D,20090618,000000,10.7544,11.1576,10.7544,10.9968,459794.41011059,0
+POWI.US,D,20090619,000000,11.1695,11.4366,10.8617,11.3264,747582.5738331,0
+POWI.US,D,20090622,000000,11.24,11.3909,10.9678,10.9678,825826.55432477,0
+POWI.US,D,20090623,000000,11.0096,11.0415,10.7266,10.7356,806209.66920574,0
+POWI.US,D,20090624,000000,10.8796,11.1347,10.7356,10.9024,811715.08557873,0
+POWI.US,D,20090625,000000,10.8577,11.4148,10.7593,11.2221,754830.14684139,0
+POWI.US,D,20090626,000000,11.3026,11.3026,10.9918,11.099,1424287.5693637,0
+POWI.US,D,20090629,000000,11.0891,11.4267,10.8617,11.093,1065262.3187151,0
+POWI.US,D,20090630,000000,11.1347,11.2926,10.8,10.8757,606685.40419536,0
+POWI.US,D,20090701,000000,10.9421,11.2976,10.8894,11.0652,390268.26198418,0
+POWI.US,D,20090702,000000,10.8697,11.0792,10.6333,10.8477,567617.79340519,0
+POWI.US,D,20090706,000000,10.814,10.814,10.4704,10.7683,711145.31745416,0
+POWI.US,D,20090707,000000,10.7405,10.8757,10.2252,10.2569,775264.73784935,0
+POWI.US,D,20090708,000000,10.3275,10.3979,9.98677,10.3145,865017.02240367,0
+POWI.US,D,20090709,000000,10.3413,10.5946,10.2828,10.3145,292032.78234554,0
+POWI.US,D,20090710,000000,10.2878,10.5985,10.1755,10.2788,719337.48174797,0
+POWI.US,D,20090713,000000,10.3463,10.7356,10.1974,10.6849,577562.18460387,0
+POWI.US,D,20090714,000000,10.6899,11.0155,10.6234,10.9271,477506.0002273,0
+POWI.US,D,20090715,000000,11.093,11.6054,11.093,11.52,673910.49572542,0
+POWI.US,D,20090716,000000,11.4326,11.8051,11.3672,11.7733,420448.85988033,0
+POWI.US,D,20090717,000000,11.8051,11.9789,11.5459,11.8478,673887.33410542,0
+POWI.US,D,20090720,000000,11.8656,11.8656,11.524,11.6323,622555.14200802,0
+POWI.US,D,20090721,000000,11.7217,11.9113,11.4089,11.6521,476985.36729061,0
+POWI.US,D,20090722,000000,11.669,12.1496,11.5499,12.0434,587153.10934072,0
+POWI.US,D,20090723,000000,11.9838,12.4962,11.9113,12.3126,574981.17451352,0
+POWI.US,D,20090724,000000,12.1874,12.3393,12.1188,12.3165,504108.63134584,0
+POWI.US,D,20090727,000000,12.2559,12.395,12.1655,12.362,513598.85338699,0
+POWI.US,D,20090728,000000,12.2301,12.4187,12.1735,12.3999,571172.5985628,0
+POWI.US,D,20090729,000000,12.2709,12.4327,12.1874,12.362,476861.50297492,0
+POWI.US,D,20090730,000000,12.371,12.7207,12.3126,12.5458,981435.38077481,0
+POWI.US,D,20090731,000000,13.802,14.376,13.2082,13.4148,3127744.1587265,0
+POWI.US,D,20090803,000000,13.4783,14.0453,13.3194,13.9361,901950.74307232,0
+POWI.US,D,20090804,000000,13.5537,14.0265,13.5537,13.7941,648196.0623828,0
+POWI.US,D,20090805,000000,13.8437,13.94,13.6164,13.7117,428373.15500362,0
+POWI.US,D,20090806,000000,13.6114,13.7475,13.2598,13.5577,687660.44179396,0
+POWI.US,D,20090807,000000,13.6838,13.8069,13.4823,13.5757,459422.81716352,0
+POWI.US,D,20090810,000000,13.4555,13.6263,13.4236,13.5339,385042.7991052,0
+POWI.US,D,20090811,000000,13.4326,13.7155,13.2996,13.7155,506049.17229165,0
+POWI.US,D,20090812,000000,13.6698,14.0771,13.6698,13.95,504163.01080151,0
+POWI.US,D,20090813,000000,14.4604,14.9956,14.1496,14.7384,1418159.8103314,0
+POWI.US,D,20090814,000000,14.6402,14.9559,14.4465,14.7791,1088113.7744195,0
+POWI.US,D,20090817,000000,14.4217,14.6272,14.224,14.5249,471645.10333855,0
+POWI.US,D,20090818,000000,14.6272,14.7246,14.4385,14.5121,433977.26001838,0
+POWI.US,D,20090819,000000,14.4257,14.7573,14.2827,14.7474,541607.29413726,0
+POWI.US,D,20090820,000000,14.7384,14.8546,14.6441,14.808,731002.88201587,0
+POWI.US,D,20090821,000000,14.9222,15.082,14.7146,15.0632,1274621.208986,0
+POWI.US,D,20090824,000000,15.0593,15.1912,14.8815,15.0195,459957.54847759,0
+POWI.US,D,20090825,000000,15.099,15.1962,14.8775,14.9321,535034.42919004,0
+POWI.US,D,20090826,000000,14.9222,15.1087,14.6967,14.8407,475983.37546857,0
+POWI.US,D,20090827,000000,14.9371,14.9371,14.5249,14.8735,318078.52755695,0
+POWI.US,D,20090828,000000,14.9052,15.2379,14.6918,15.0253,249229.10154553,0
+POWI.US,D,20090831,000000,14.9876,15.1307,14.794,14.9689,502150.97094177,0
+POWI.US,D,20090901,000000,14.8635,15.2876,14.6133,14.6918,348804.93406371,0
+POWI.US,D,20090902,000000,14.6362,14.7434,14.521,14.6481,403447.22376819,0
+POWI.US,D,20090903,000000,14.6481,14.8497,14.5627,14.808,620901.60374491,0
+POWI.US,D,20090904,000000,14.7434,15.086,14.7384,14.9689,273131.89339282,0
+POWI.US,D,20090908,000000,15.086,15.1357,14.9826,15.1257,269659.66444567,0
+POWI.US,D,20090909,000000,15.1257,15.3323,15.0493,15.1039,464993.6902887,0
+POWI.US,D,20090910,000000,15.077,15.2826,14.9282,14.9689,786019.78574829,0
+POWI.US,D,20090911,000000,15.0353,15.073,14.5577,14.6918,240080.26164274,0
+POWI.US,D,20090914,000000,14.5945,14.8635,14.5945,14.6878,147455.93620756,0
+POWI.US,D,20090915,000000,14.6272,14.799,14.371,14.4217,701683.2921678,0
+POWI.US,D,20090916,000000,14.3948,15.0106,14.1049,15.0106,1128723.1434805,0
+POWI.US,D,20090917,000000,15.0106,15.6093,14.8685,15.4147,1146316.9114433,0
+POWI.US,D,20090918,000000,15.4335,15.654,15.1594,15.378,1120742.4548477,0
+POWI.US,D,20090921,000000,15.2468,15.6818,15.2468,15.65,295559.39074836,0
+POWI.US,D,20090922,000000,15.6957,15.8963,15.6957,15.7831,326852.75343181,0
+POWI.US,D,20090923,000000,15.7592,15.8149,15.5368,15.6142,634845.90601612,0
+POWI.US,D,20090924,000000,15.654,15.7235,15.1397,15.1824,459410.73284003,0
+POWI.US,D,20090925,000000,15.1167,15.2379,15.0293,15.1594,470779.06015568,0
+POWI.US,D,20090928,000000,15.2379,15.5328,14.9738,15.4296,308478.5395775,0
+POWI.US,D,20090929,000000,15.3561,15.4008,15.095,15.1962,406049.38142464,0
+POWI.US,D,20090930,000000,15.2826,15.5368,14.9956,15.233,633430.02611482,0
+POWI.US,D,20091001,000000,15.2141,15.3561,14.9052,14.9559,824574.81981743,0
+POWI.US,D,20091002,000000,14.9459,15.1694,14.6272,14.6272,360875.15916826,0
+POWI.US,D,20091005,000000,14.6272,14.8815,14.4743,14.7573,316953.67844618,0
+POWI.US,D,20091006,000000,14.803,15.1087,14.4187,14.9559,327793.31660948,0
+POWI.US,D,20091007,000000,14.8546,15.095,14.799,14.9002,216908.57136612,0
+POWI.US,D,20091008,000000,15.0156,15.0156,14.5805,14.8685,554650.30728211,0
+POWI.US,D,20091009,000000,14.8735,15.1962,14.7474,15.1257,324179.09686142,0
+POWI.US,D,20091012,000000,15.1039,15.6461,15.073,15.36,386276.40712731,0
+POWI.US,D,20091013,000000,15.36,15.6461,15.36,15.5408,421500.19602326,0
+POWI.US,D,20091014,000000,15.6192,15.8199,15.5229,15.7195,601994.67263045,0
+POWI.US,D,20091015,000000,15.6589,15.7732,15.5368,15.7275,323650.40770909,0
+POWI.US,D,20091016,000000,15.6858,15.7692,15.3104,15.4951,371817.51408116,0
+POWI.US,D,20091019,000000,15.5408,15.8069,15.2737,15.7692,867587.96222445,0
+POWI.US,D,20091020,000000,15.7553,16.0889,15.6371,15.6908,410962.66594701,0
+POWI.US,D,20091021,000000,15.5945,15.8833,15.2379,15.2468,515350.07326492,0
+POWI.US,D,20091022,000000,15.2638,15.2638,14.5428,14.8368,1860625.3005689,0
+POWI.US,D,20091023,000000,15.8099,16.5666,15.7831,15.8426,2868230.2908708,0
+POWI.US,D,20091026,000000,15.8993,16.2389,15.7046,15.8744,790685.34163928,0
+POWI.US,D,20091027,000000,15.944,16.084,14.9282,15.0056,899590.27188551,0
+POWI.US,D,20091028,000000,14.9371,15.1912,14.4882,14.5249,664529.0325956,0
+POWI.US,D,20091029,000000,14.6481,14.6589,14.4385,14.6044,419721.78641751,0
+POWI.US,D,20091030,000000,14.4564,14.5121,14.1556,14.2598,456413.82061652,0
+POWI.US,D,20091102,000000,14.3015,14.3015,13.9261,14.1217,993264.92643668,0
+POWI.US,D,20091103,000000,14.0632,14.1684,13.9083,14.1416,893444.38636799,0
+POWI.US,D,20091104,000000,14.1684,14.385,14.0771,14.2141,1208113.1206491,0
+POWI.US,D,20091105,000000,14.2598,14.4514,14.224,14.371,804874.35146099,0
+POWI.US,D,20091106,000000,14.376,14.5428,14.1783,14.3054,474282.50693848,0
+POWI.US,D,20091109,000000,14.3471,14.9738,14.3471,14.9559,708082.94847844,0
+POWI.US,D,20091110,000000,14.8546,15.1087,14.5905,14.8904,618170.54663799,0
+POWI.US,D,20091111,000000,15.0632,15.2101,14.8546,14.9916,340526.16545162,0
+POWI.US,D,20091112,000000,15.0106,15.4901,14.9052,15.1824,503922.33135882,0
+POWI.US,D,20091113,000000,15.2786,15.4464,15.0433,15.368,592845.83272766,0
+POWI.US,D,20091116,000000,15.4057,15.94,15.4057,15.935,492988.03266158,0
+POWI.US,D,20091117,000000,15.9182,16.0751,15.7782,16.0254,432047.79636909,0
+POWI.US,D,20091118,000000,16.0006,16.0939,15.8744,16.0104,213226.88081195,0
+POWI.US,D,20091119,000000,15.4415,15.5945,15.1476,15.4713,1020493.9283224,0
+POWI.US,D,20091120,000000,15.3869,15.6679,15.3869,15.6242,738564.64743469,0
+POWI.US,D,20091123,000000,15.654,15.9966,15.5001,15.9221,877403.45397267,0
+POWI.US,D,20091124,000000,15.948,15.948,15.6778,15.9083,438858.31967812,0
+POWI.US,D,20091125,000000,15.9083,15.9083,15.65,15.7642,443333.54747426,0
+POWI.US,D,20091127,000000,15.3025,15.6004,15.2975,15.3104,608482.94731331,0
+POWI.US,D,20091130,000000,15.3104,15.373,15.1594,15.3501,2015230.1211429,0
+POWI.US,D,20091201,000000,15.5189,15.9817,15.3869,15.6719,622246.99175923,0
+POWI.US,D,20091202,000000,15.7006,16.0751,15.7006,15.8993,494110.86771844,0
+POWI.US,D,20091203,000000,16.0006,16.1426,15.926,15.931,294020.65355832,0
+POWI.US,D,20091204,000000,16.219,16.6937,15.9966,16.648,717205.60568035,0
+POWI.US,D,20091207,000000,16.5279,16.9807,16.5139,16.8883,832374.24359807,0
+POWI.US,D,20091208,000000,16.7314,16.9578,16.64,16.8476,568391.19010804,0
+POWI.US,D,20091209,000000,16.8694,16.8694,16.5398,16.64,258743.49223365,0
+POWI.US,D,20091210,000000,16.7453,16.7453,16.2944,16.4375,361444.12939888,0
+POWI.US,D,20091211,000000,16.5049,16.6768,16.1733,16.2806,346431.37152647,0
+POWI.US,D,20091214,000000,16.2757,16.2944,15.9727,16.2429,641837.69417738,0
+POWI.US,D,20091215,000000,16.2527,16.3164,15.8426,15.9221,614503.96148819,0
+POWI.US,D,20091216,000000,16.0611,16.3858,15.9877,16.211,250291.51498499,0
+POWI.US,D,20091217,000000,16.1326,16.2389,16.0104,16.0344,235117.63279949,0
+POWI.US,D,20091218,000000,16.2707,16.4235,16.1237,16.2944,641268.72394677,0
+POWI.US,D,20091221,000000,16.2895,16.4555,16.224,16.3361,379253.40113038,0
+POWI.US,D,20091222,000000,16.3361,16.4555,16.3361,16.4098,173004.2101023,0
+POWI.US,D,20091223,000000,16.4465,16.4555,16.3124,16.4335,188189.16958432,0
+POWI.US,D,20091224,000000,16.4375,16.6043,16.3214,16.6043,29015.467707105,0
+POWI.US,D,20091228,000000,16.6043,16.6272,16.3908,16.5398,242050.0063703,0
+POWI.US,D,20091229,000000,16.5864,16.5864,16.4375,16.4932,165060.78146683,0
+POWI.US,D,20091230,000000,16.4792,16.7175,16.4602,16.7175,536833.9863619,0
+POWI.US,D,20091231,000000,16.7036,16.792,16.5815,16.6183,208609.66221489,0
+POWI.US,D,20100104,000000,16.7969,16.8426,16.5487,16.7503,327803.38687905,0
+POWI.US,D,20100105,000000,16.6818,16.7831,16.4842,16.5766,339191.85473383,0
+POWI.US,D,20100106,000000,16.5666,16.7414,16.4058,16.4652,349948.91668667,0
+POWI.US,D,20100107,000000,16.501,16.5726,16.224,16.5487,235195.17387517,0
+POWI.US,D,20100108,000000,16.5139,16.7314,16.4555,16.6768,347675.04981816,0
+POWI.US,D,20100111,000000,16.5944,16.7602,16.2567,16.2944,355760.46925453,0
+POWI.US,D,20100112,000000,16.2567,16.654,15.6778,15.9639,493229.71913121,0
+POWI.US,D,20100113,000000,16.0294,16.1326,15.792,15.9966,254706.32116373,0
+POWI.US,D,20100114,000000,15.935,16.0571,15.8616,16.0433,439834.12879929,0
+POWI.US,D,20100115,000000,16.1237,16.1237,15.4713,15.5448,482995.30416897,0
+POWI.US,D,20100119,000000,15.5091,15.6679,15.2061,15.2925,904571.02721399,0
+POWI.US,D,20100120,000000,15.233,15.3323,15.0433,15.082,651643.11565602,0
+POWI.US,D,20100121,000000,15.1307,15.3462,14.8546,14.8546,775443.98864768,0
+POWI.US,D,20100122,000000,14.7573,14.8735,14.385,14.6481,639291.93003052,0
+POWI.US,D,20100125,000000,14.7116,14.9222,14.6362,14.799,432882.6217163,0
+POWI.US,D,20100126,000000,14.7116,14.9282,14.4187,14.4187,702816.19749423,0
+POWI.US,D,20100127,000000,14.371,14.7891,14.3104,14.6639,392463.58075007,0
+POWI.US,D,20100128,000000,14.6589,14.8595,14.3471,14.5249,466855.68313187,0
+POWI.US,D,20100129,000000,14.6133,14.7384,14.1903,14.2637,335150.65555608,0
+POWI.US,D,20100201,000000,14.2499,14.6272,14.2499,14.6133,187974.67284251,0
+POWI.US,D,20100202,000000,14.5765,14.799,14.4664,14.6362,257225.90260971,0
+POWI.US,D,20100203,000000,14.5627,14.6967,14.3521,14.655,304768.65226855,0
+POWI.US,D,20100204,000000,15.1476,15.2468,14.1684,14.8864,2019369.0019356,0
+POWI.US,D,20100205,000000,15.1307,15.5765,14.8447,15.077,1180917.350653,0
+POWI.US,D,20100208,000000,14.9738,15.3501,14.9559,15.0195,857858.06776758,0
+POWI.US,D,20100209,000000,14.7116,15.7046,14.7116,15.4951,1187052.1588741,0
+POWI.US,D,20100210,000000,15.36,15.6679,15.3561,15.5547,607444.70252081,0
+POWI.US,D,20100211,000000,15.4654,15.9083,15.2548,15.8009,498723.05118072,0
+POWI.US,D,20100212,000000,15.7146,16.1326,15.5448,16.084,618214.85582409,0
+POWI.US,D,20100216,000000,16.0939,16.1644,15.9132,16.084,394902.60003951,0
+POWI.US,D,20100217,000000,16.084,16.1118,15.8337,15.9966,609005.5943039,0
+POWI.US,D,20100218,000000,16.0344,16.1068,15.8993,16.1068,600371.34517604,0
+POWI.US,D,20100219,000000,16.1118,16.3998,15.9727,16.2944,522442.56412186,0
+POWI.US,D,20100222,000000,16.2707,16.2806,16.0571,16.1595,456639.39465484,0
+POWI.US,D,20100223,000000,16.0939,16.1595,15.8476,16.0006,424877.76443646,0
+POWI.US,D,20100224,000000,16.0433,16.4555,16.0433,16.4375,522051.83766261,0
+POWI.US,D,20100225,000000,16.3581,16.4555,16.211,16.4098,443705.14042133,0
+POWI.US,D,20100226,000000,16.3451,16.501,16.3124,16.4375,467887.88576262,0
+POWI.US,D,20100301,000000,16.501,17.6976,16.4235,17.4593,1746922.8939003,0
+POWI.US,D,20100302,000000,17.6341,17.9061,17.3202,17.807,1479837.1903563,0
+POWI.US,D,20100303,000000,17.6381,18.2319,17.5149,17.6341,751869.48758831,0
+POWI.US,D,20100304,000000,17.5984,17.799,17.5477,17.6649,236582.85702168,0
+POWI.US,D,20100305,000000,17.6569,17.802,17.4693,17.6082,406457.22734216,0
+POWI.US,D,20100308,000000,17.802,17.8237,17.501,17.779,632361.57051363,0
+POWI.US,D,20100309,000000,17.779,17.9628,17.5427,17.6341,707281.35502081,0
+POWI.US,D,20100310,000000,17.6122,18.0263,17.5984,17.8874,862972.75768131,0
+POWI.US,D,20100311,000000,17.774,17.8874,17.6739,17.8327,324823.59411379,0
+POWI.US,D,20100312,000000,17.9806,18.2686,17.8277,18.2646,600861.76730402,0
+POWI.US,D,20100315,000000,18.2319,18.3709,18.0939,18.3709,1039212.5453959,0
+POWI.US,D,20100316,000000,18.3759,18.7979,18.2646,18.64,924185.8982791,0
+POWI.US,D,20100317,000000,18.7334,19.1148,18.6927,18.9469,616266.25866264,0
+POWI.US,D,20100318,000000,18.8714,19.0134,18.636,18.9994,778261.65007288,0
+POWI.US,D,20100319,000000,19.0134,19.0134,18.7483,18.9012,915402.60916164,0
+POWI.US,D,20100322,000000,18.8018,19.1465,18.7154,19.1148,453366.55704515,0
+POWI.US,D,20100323,000000,19.0918,19.356,19.0918,19.3013,627268.02816599,0
+POWI.US,D,20100324,000000,19.1742,19.2776,19.0134,19.078,550692.69134177,0
+POWI.US,D,20100325,000000,19.1375,19.347,19.0264,19.1515,519771.92863235,0
+POWI.US,D,20100326,000000,19.1972,19.1972,18.788,18.9052,323479.21312643,0
+POWI.US,D,20100329,000000,18.5069,18.64,18.2965,18.5069,485661.91155065,0
+POWI.US,D,20100330,000000,18.489,19.0451,18.489,18.9777,522388.18466619,0
+POWI.US,D,20100331,000000,18.8615,19.0868,18.7611,18.8297,497233.65831157,0
+POWI.US,D,20100401,000000,18.8436,19.078,18.4156,18.6241,381350.03125451,0
+POWI.US,D,20100405,000000,18.5656,19.1972,18.503,19.1972,329928.21375795,0
+POWI.US,D,20100406,000000,19.1652,19.3103,18.8248,19.2419,379333.96328693,0
+POWI.US,D,20100407,000000,19.1692,19.3103,19.0224,19.1872,320658.53062035,0
+POWI.US,D,20100408,000000,19.1742,19.2329,18.8018,19.2012,351007.3020183,0
+POWI.US,D,20100409,000000,19.2507,19.3699,19.073,19.1515,254401.1919958,0
+POWI.US,D,20100412,000000,19.078,19.2012,18.9151,19.1595,292958.24011887,0
+POWI.US,D,20100413,000000,19.2189,19.9111,19.1275,19.8415,1171978.9793842,0
+POWI.US,D,20100414,000000,20.0203,21.0342,19.9796,20.8902,1491797.6495226,0
+POWI.US,D,20100415,000000,20.8157,21.1613,20.7323,20.9786,685285.87222976,0
+POWI.US,D,20100416,000000,21.0025,21.0025,20.3569,20.4066,795956.12073132,0
+POWI.US,D,20100419,000000,20.3192,20.3242,19.2051,19.8088,1290389.2370759,0
+POWI.US,D,20100420,000000,19.8277,20.0839,19.651,20.0839,434757.70590992,0
+POWI.US,D,20100421,000000,19.8376,20.0472,19.2507,19.6927,507814.49054696,0
+POWI.US,D,20100422,000000,19.4742,20.0342,19.0818,19.9648,301805.97896156,0
+POWI.US,D,20100423,000000,19.6986,20.0659,19.6986,20.0292,228244.67381914,0
+POWI.US,D,20100426,000000,19.9111,20.0392,19.6648,19.7393,687254.60993035,0
+POWI.US,D,20100427,000000,19.782,20.1106,19.5675,19.629,503863.92379533,0
+POWI.US,D,20100428,000000,19.634,19.9231,18.9389,19.8694,1129954.7374487,0
+POWI.US,D,20100429,000000,18.1207,18.2925,16.7831,17.9995,5899139.7444555,0
+POWI.US,D,20100430,000000,18.0174,18.1395,17.501,17.5884,1975254.1720377,0
+POWI.US,D,20100503,000000,17.6082,17.8157,17.2428,17.3997,1554993.6261983,0
+POWI.US,D,20100504,000000,17.5984,17.6569,17.1177,17.1614,1808403.9036687,0
+POWI.US,D,20100505,000000,17.1812,17.1842,16.7503,16.7781,792471.80746069,0
+POWI.US,D,20100506,000000,16.8476,17.0551,14.6272,15.8725,1757831.0098967,0
+POWI.US,D,20100507,000000,15.8804,16.3908,15.4464,15.94,1718763.3991065,0
+POWI.US,D,20100510,000000,16.1505,16.5398,16.1505,16.5229,910213.3992531,0
+POWI.US,D,20100511,000000,16.0383,16.7732,15.6639,16.4156,2049818.4760292,0
+POWI.US,D,20100512,000000,16.501,17.0938,16.4792,17.0501,620973.10265885,0
+POWI.US,D,20100513,000000,16.9053,17.0988,16.3818,16.4882,425843.50328807,0
+POWI.US,D,20100514,000000,16.3998,16.3998,15.7096,16.0104,964538.47546619,0
+POWI.US,D,20100517,000000,15.7195,15.8833,14.9459,15.3025,1273851.8403909,0
+POWI.US,D,20100518,000000,15.4147,15.6858,14.6639,14.8407,1042462.2213856,0
+POWI.US,D,20100519,000000,14.8208,15.5189,14.6402,15.3372,979072.8955341,0
+POWI.US,D,20100520,000000,15.1962,15.2876,14.4743,14.7752,1334294.6053667,0
+POWI.US,D,20100521,000000,14.6402,15.2925,14.4604,15.1427,927533.2558836,0
+POWI.US,D,20100524,000000,15.09,15.2379,14.6222,14.6441,475153.58525614,0
+POWI.US,D,20100525,000000,14.5121,14.8595,13.9778,14.8407,808020.30367412,0
+POWI.US,D,20100526,000000,14.8815,15.3462,14.6402,14.6878,664298.42342249,0
+POWI.US,D,20100527,000000,15.0433,15.6411,15.0433,15.6142,590774.37827747,0
+POWI.US,D,20100528,000000,15.5765,15.6778,15.3283,15.5328,924047.93558601,0
+POWI.US,D,20100601,000000,15.4375,15.6908,15.1397,15.1397,892873.40208347,0
+POWI.US,D,20100602,000000,15.233,15.3283,14.9409,15.1594,893000.28748003,0
+POWI.US,D,20100603,000000,15.1734,15.7006,15.1734,15.65,442317.45727483,0
+POWI.US,D,20100604,000000,15.378,15.4554,14.6172,14.6481,602638.16285587,0
+POWI.US,D,20100607,000000,14.6362,14.8497,14.4385,14.4604,572501.87414581,0
+POWI.US,D,20100608,000000,14.5031,14.5805,14.1179,14.2827,572029.57850306,0
+POWI.US,D,20100609,000000,14.4335,14.5667,14.0532,14.1267,513990.5868732,0
+POWI.US,D,20100610,000000,14.3571,14.8368,14.3234,14.7523,822422.80321069,0
+POWI.US,D,20100611,000000,14.7066,15.09,14.6589,15.0006,683181.18588999,0
+POWI.US,D,20100614,000000,15.073,15.5328,15.073,15.3372,585245.80028448,0
+POWI.US,D,20100615,000000,15.4713,15.5626,15.1962,15.3065,1074525.9596911,0
+POWI.US,D,20100616,000000,15.5001,16.3034,15.4752,15.9817,1429504.976027,0
+POWI.US,D,20100617,000000,16.0055,16.1595,15.7235,16.084,544346.40745984,0
+POWI.US,D,20100618,000000,16.1733,16.2806,15.9877,16.1733,660681.18259356,0
+POWI.US,D,20100621,000000,16.3858,16.6311,16.0383,16.2567,808219.69501157,0
+POWI.US,D,20100622,000000,16.3361,16.6818,15.3372,15.4246,845391.07404204,0
+POWI.US,D,20100623,000000,15.3561,15.4554,14.6639,14.9321,1538530.7495081,0
+POWI.US,D,20100624,000000,14.8963,15.077,14.3521,14.5249,803277.20670747,0
+POWI.US,D,20100625,000000,15.0006,15.0293,14.5428,14.8735,984979.10863589,0
+POWI.US,D,20100628,000000,14.803,15.1873,14.6044,15.0632,397004.2652984,0
+POWI.US,D,20100629,000000,14.9102,15.0156,14.521,14.6133,637484.31664301,0
+POWI.US,D,20100630,000000,14.6382,14.9082,14.519,14.7126,590505.50208,0
+POWI.US,D,20100701,000000,14.6679,14.8963,14.4465,14.7434,661958.09277482,0
+POWI.US,D,20100702,000000,14.8595,14.8595,14.376,14.6362,277961.59467778,0
+POWI.US,D,20100706,000000,14.7702,15.228,14.7573,14.9142,688807.44549778,0
+POWI.US,D,20100707,000000,14.9142,15.7503,14.8208,15.6242,677366.61224125,0
+POWI.US,D,20100708,000000,15.7692,15.7692,15.1912,15.6043,393167.49259289,0
+POWI.US,D,20100709,000000,15.5328,15.6679,15.228,15.65,425036.87469565,0
+POWI.US,D,20100712,000000,15.5408,15.7732,15.2598,15.4008,264315.37238578,0
+POWI.US,D,20100713,000000,15.5905,16.0254,15.5765,15.9677,445093.8305948,0
+POWI.US,D,20100714,000000,15.8804,16.2469,15.792,16.084,437385.03924028,0
+POWI.US,D,20100715,000000,16.0571,16.0571,15.5855,15.8337,475605.74035976,0
+POWI.US,D,20100716,000000,15.6679,15.8337,15.1087,15.1694,395499.7670249,0
+POWI.US,D,20100719,000000,15.2101,15.5408,14.9222,15.5229,257612.60096113,0
+POWI.US,D,20100720,000000,15.3968,16.0344,14.9459,15.9917,514731.75871342,0
+POWI.US,D,20100721,000000,16.1068,16.1068,15.5408,15.5448,257019.46208356,0
+POWI.US,D,20100722,000000,15.7642,16.2856,15.7096,16.2389,315187.3531639,0
+POWI.US,D,20100723,000000,16.1326,16.6222,15.9677,16.4792,437009.41818538,0
+POWI.US,D,20100726,000000,16.5766,17.6609,16.4555,17.6172,874537.45525353,0
+POWI.US,D,20100727,000000,17.6699,17.799,16.9628,17.1754,612482.85838582,0
+POWI.US,D,20100728,000000,17.09,17.1754,16.6818,16.7503,507295.8716642,0
+POWI.US,D,20100729,000000,16.9201,16.9201,16.1286,16.5536,554171.96947761,0
+POWI.US,D,20100730,000000,16.3164,16.4515,16.1326,16.1555,613201.875633,0
+POWI.US,D,20100802,000000,16.2707,16.6311,15.9917,16.0939,1140160.9556563,0
+POWI.US,D,20100803,000000,16.4515,17.2478,16.229,16.9857,2242158.6107296,0
+POWI.US,D,20100804,000000,17.0094,17.077,15.8526,16.2667,1430897.6943083,0
+POWI.US,D,20100805,000000,16.1873,16.4375,15.7413,15.8149,1165822.0165702,0
+POWI.US,D,20100806,000000,15.6719,15.8199,15.3422,15.5905,1006718.8065799,0
+POWI.US,D,20100809,000000,15.6332,15.9221,15.3561,15.7413,856690.92352461,0
+POWI.US,D,20100810,000000,15.5448,15.6411,15.0006,15.077,970774.99340982,0
+POWI.US,D,20100811,000000,14.8904,14.9371,14.5338,14.6322,825040.06627149,0
+POWI.US,D,20100812,000000,14.3948,14.6272,14.1644,14.4137,780677.50774231,0
+POWI.US,D,20100813,000000,14.3293,14.5627,14.1317,14.1416,621754.55557735,0
+POWI.US,D,20100816,000000,14.1456,14.4385,14.0532,14.233,415820.56398675,0
+POWI.US,D,20100817,000000,14.2876,14.8546,14.2876,14.381,716960.89812985,0
+POWI.US,D,20100818,000000,14.3471,14.6272,14.1783,14.2777,608969.34133346,0
+POWI.US,D,20100819,000000,14.1684,14.2459,13.8526,13.8765,1031100.9432587,0
+POWI.US,D,20100820,000000,13.8477,13.8983,13.6164,13.6738,1017451.6998858,0
+POWI.US,D,20100823,000000,13.6571,13.802,13.4018,13.4962,840280.41223613,0
+POWI.US,D,20100824,000000,13.3651,13.379,13.0135,13.0712,1207555.2277151,0
+POWI.US,D,20100825,000000,13.0096,13.4098,12.9292,13.3929,1096665.4473369,0
+POWI.US,D,20100826,000000,13.4187,13.4416,12.8735,12.8885,698450.73563638,0
+POWI.US,D,20100827,000000,13.1228,13.4743,12.8368,13.4018,475913.89060855,0
+POWI.US,D,20100830,000000,13.3134,13.4048,12.9341,12.9381,426189.92056122,0
+POWI.US,D,20100831,000000,12.8934,12.9441,12.3989,12.5041,1304643.7036499,0
+POWI.US,D,20100901,000000,12.7157,13.1228,12.661,12.9202,766801.68330417,0
+POWI.US,D,20100902,000000,12.8646,13.53,12.7792,13.4743,1087516.6074341,0
+POWI.US,D,20100903,000000,13.6263,14.0265,13.5487,13.9778,849632.6715842,0
+POWI.US,D,20100907,000000,13.8983,13.8983,13.1665,13.1893,469306.78674479,0
+POWI.US,D,20100908,000000,13.1803,13.2499,12.5697,12.8507,1073516.9186803,0
+POWI.US,D,20100909,000000,12.9956,13.086,12.7574,12.8468,673135.08496866,0
+POWI.US,D,20100910,000000,12.8169,12.8735,12.095,12.2389,1786388.2803385,0
+POWI.US,D,20100913,000000,12.4237,13.1228,12.3573,13.0533,1035671.8386157,0
+POWI.US,D,20100914,000000,12.1268,13.6531,11.9887,13.4018,2314744.1067508,0
+POWI.US,D,20100915,000000,13.2817,13.6778,13.1139,13.5757,1006056.1828423,0
+POWI.US,D,20100916,000000,13.5438,13.7941,13.3651,13.7762,826564.70508413,0
+POWI.US,D,20100917,000000,13.8299,13.8299,13.4604,13.6918,1025019.5074663,0
+POWI.US,D,20100920,000000,13.7058,14.1943,13.379,14.1317,1229593.0056383,0
+POWI.US,D,20100921,000000,14.1644,14.2042,13.9261,14.082,658250.21951977,0
+POWI.US,D,20100922,000000,13.9967,14.1049,13.7018,14.0145,595681.6206381,0
+POWI.US,D,20100923,000000,13.8119,14.6084,13.7325,14.2777,985505.78373431,0
+POWI.US,D,20100924,000000,14.4743,14.9282,14.3611,14.8904,639762.21161936,0
+POWI.US,D,20100927,000000,14.8864,15.0353,14.6967,14.8268,573135.29410166,0
+POWI.US,D,20100928,000000,14.8546,15.364,14.5081,15.2548,836610.80600545,0
+POWI.US,D,20100929,000000,15.1307,15.3372,14.8635,14.9559,525505.94012453,0
+POWI.US,D,20100930,000000,15.1039,15.2638,14.4425,14.5121,703227.06449262,0
+POWI.US,D,20101001,000000,14.6084,14.7613,14.1556,14.5994,482566.31068536,0
+POWI.US,D,20101004,000000,14.4981,14.6511,14.233,14.3104,723422.99011182,0
+POWI.US,D,20101005,000000,14.4465,14.6511,14.3432,14.5289,1114565.3514945,0
+POWI.US,D,20101006,000000,14.5249,14.5905,14.1556,14.242,544322.23881288,0
+POWI.US,D,20101007,000000,14.3521,14.367,14.0999,14.1863,355424.12225095,0
+POWI.US,D,20101008,000000,14.3521,14.4941,14.1179,14.3988,803760.57964674,0
+POWI.US,D,20101011,000000,14.367,14.8685,14.3293,14.6511,413407.72739819,0
+POWI.US,D,20101012,000000,14.5805,14.6878,14.3948,14.6481,517380.23960989,0
+POWI.US,D,20101013,000000,14.7146,15.0533,14.6133,14.9916,666172.50058915,0
+POWI.US,D,20101014,000000,14.9499,15.2697,14.7384,15.1912,592639.39220152,0
+POWI.US,D,20101015,000000,15.3819,15.4057,14.8368,14.9778,693716.70191232,0
+POWI.US,D,20101018,000000,14.9639,14.9876,14.233,14.5081,1170924.6221604,0
+POWI.US,D,20101019,000000,14.4217,15.0433,14.2876,14.5627,606157.72206998,0
+POWI.US,D,20101020,000000,14.6133,14.6172,14.3383,14.385,308403.01255574,0
+POWI.US,D,20101021,000000,14.4842,14.7791,14.2459,14.5388,750361.96823394,0
+POWI.US,D,20101022,000000,14.5528,15.095,14.385,14.9826,371374.42222016,0
+POWI.US,D,20101025,000000,15.0493,15.6004,15.0433,15.5328,500882.11697616,0
+POWI.US,D,20101026,000000,15.4097,15.4951,15.067,15.1476,332103.39198471,0
+POWI.US,D,20101027,000000,15.073,15.4812,14.8815,15.4713,743663.22491712,0
+POWI.US,D,20101028,000000,15.1554,15.5229,14.7066,15.09,1657027.6115181,0
+POWI.US,D,20101029,000000,15.0243,15.7473,15.0243,15.6202,656884.69096631,0
+POWI.US,D,20101101,000000,15.5905,15.8526,15.5626,15.7315,621484.67235292,0
+POWI.US,D,20101102,000000,15.8476,16.219,15.8199,16.2051,865827.67910392,0
+POWI.US,D,20101103,000000,16.2012,16.3818,16.0254,16.3818,578403.05211283,0
+POWI.US,D,20101104,000000,16.4842,17.4196,16.4742,17.2608,1155766.8524062,0
+POWI.US,D,20101105,000000,17.4375,17.5845,17.2835,17.4047,446895.40182057,0
+POWI.US,D,20101108,000000,17.2568,17.4296,17.1932,17.2975,396346.6766956,0
+POWI.US,D,20101109,000000,17.3202,17.4831,17.0551,17.09,470171.82290071,0
+POWI.US,D,20101110,000000,17.082,17.6649,16.8387,17.6381,856663.73379678,0
+POWI.US,D,20101111,000000,17.4504,17.4504,16.9628,17.3719,506835.66034493,0
+POWI.US,D,20101112,000000,17.2568,17.6082,17.2388,17.3958,703208.9380074,0
+POWI.US,D,20101115,000000,17.3958,17.6302,17.3619,17.497,452135.97010391,0
+POWI.US,D,20101116,000000,17.8614,18.07,17.5427,17.5845,2833073.972781,0
+POWI.US,D,20101117,000000,17.6212,17.7066,17.505,17.6739,674831.92539092,0
+POWI.US,D,20101118,000000,17.8614,18.0621,17.7672,17.9161,664974.13851052,0
+POWI.US,D,20101119,000000,17.9161,17.9568,17.4504,17.6649,1313290.0371011,0
+POWI.US,D,20101122,000000,17.4553,17.9478,17.4553,17.8972,6938359.3390402,0
+POWI.US,D,20101123,000000,17.7343,18.0313,17.7215,17.9439,981643.83535487,0
+POWI.US,D,20101124,000000,18.0075,18.5119,18.0075,18.5119,568944.04790734,0
+POWI.US,D,20101126,000000,18.2269,18.4752,18.2269,18.3888,228306.1024635,0
+POWI.US,D,20101129,000000,18.1684,18.4692,18.076,18.3799,561223.17222933,0
+POWI.US,D,20101130,000000,18.1117,18.4832,17.9548,18.3928,602654.27528718,0
+POWI.US,D,20101201,000000,18.5447,18.7384,18.3799,18.6281,631283.04464286,0
+POWI.US,D,20101202,000000,18.7105,19.2189,18.6827,19.1742,682686.73565418,0
+POWI.US,D,20101203,000000,19.1148,19.1742,18.93,19.1148,594681.64286996,0
+POWI.US,D,20101206,000000,19.073,19.1275,18.5407,18.6599,1071650.8977293,0
+POWI.US,D,20101207,000000,18.8208,19.0094,18.5873,18.7105,1295032.6383739,0
+POWI.US,D,20101208,000000,18.7154,18.7522,18.636,18.6967,1164974.0998725,0
+POWI.US,D,20101209,000000,18.7334,18.7801,18.5119,18.7154,567381.14207034,0
+POWI.US,D,20101210,000000,18.784,18.784,18.5259,18.7284,765244.81962891,0
+POWI.US,D,20101213,000000,18.7154,18.7611,18.4235,18.5526,415869.90830764,0
+POWI.US,D,20101214,000000,18.645,18.645,18.4842,18.5407,323222.42125244,0
+POWI.US,D,20101215,000000,18.3461,18.4096,17.9995,18.1534,1142354.2603683,0
+POWI.US,D,20101216,000000,18.1346,18.2607,17.9767,18.2269,470486.01531123,0
+POWI.US,D,20101217,000000,18.2141,18.493,18.1684,18.493,645557.6517559,0
+POWI.US,D,20101220,000000,18.5486,18.6212,18.3659,18.5576,665715.31035075,0
+POWI.US,D,20101221,000000,18.5616,18.6927,18.5407,18.65,553150.8441434,0
+POWI.US,D,20101222,000000,18.6212,18.7522,18.5824,18.6073,751424.3816734,0
+POWI.US,D,20101223,000000,18.5526,18.788,18.5526,18.7284,238038.0109743,0
+POWI.US,D,20101227,000000,18.5824,18.7611,18.4573,18.6241,290237.25328152,0
+POWI.US,D,20101228,000000,18.6212,18.645,18.4156,18.5706,425609.87303408,0
+POWI.US,D,20101229,000000,18.644,18.644,18.4017,18.5696,244919.02617031,0
+POWI.US,D,20101230,000000,18.5347,18.6589,18.5347,18.6063,355545.97251272,0
+POWI.US,D,20101231,000000,18.491,18.6053,18.3252,18.3342,240449.84053591,0
+POWI.US,D,20110103,000000,18.4424,18.5407,18.1991,18.4473,793471.78522882,0
+POWI.US,D,20110104,000000,18.5357,18.5357,18.0998,18.1684,524741.60666429,0
+POWI.US,D,20110105,000000,18.1077,18.3888,17.9061,18.3461,408444.09152798,0
+POWI.US,D,20110106,000000,18.2785,18.5486,18.1485,18.3619,416571.80609654,0
+POWI.US,D,20110107,000000,18.4017,18.4513,18.066,18.2825,591773.34901864,0
+POWI.US,D,20110110,000000,18.1038,18.352,18.0522,18.2408,408414.88774623,0
+POWI.US,D,20110111,000000,18.2448,18.2726,18.0263,18.1077,559164.80912957,0
+POWI.US,D,20110112,000000,18.2269,18.2269,18.0223,18.1395,362375.62933394,0
+POWI.US,D,20110113,000000,18.0998,18.2925,17.8614,18.2726,449683.85946403,0
+POWI.US,D,20110114,000000,18.3093,18.8336,18.2269,18.788,373581.82530953,0
+POWI.US,D,20110118,000000,18.6827,18.8118,18.4017,18.5973,533627.61253136,0
+POWI.US,D,20110119,000000,18.6877,18.7154,17.9301,17.9528,430962.22130962,0
+POWI.US,D,20110120,000000,17.789,17.789,17.1317,17.3819,793485.88360622,0
+POWI.US,D,20110121,000000,17.5378,17.6302,16.6629,16.6679,772943.54071387,0
+POWI.US,D,20110124,000000,16.64,17.1137,16.2469,16.9667,1682798.4383703,0
+POWI.US,D,20110125,000000,16.8009,16.9489,16.5726,16.8009,517327.87420813,0
+POWI.US,D,20110126,000000,16.792,17.1137,16.644,16.9996,380266.47024895,0
+POWI.US,D,20110127,000000,16.9807,17.2975,16.9807,17.1395,241685.46261194,0
+POWI.US,D,20110128,000000,17.1038,17.2428,16.6768,16.7215,539746.30832104,0
+POWI.US,D,20110131,000000,16.7394,17.0174,16.6659,16.8556,440029.49202891,0
+POWI.US,D,20110201,000000,17.082,17.1475,16.8199,17.0363,347578.37523029,0
+POWI.US,D,20110202,000000,16.943,17.3432,16.8287,17.2518,1351956.8511625,0
+POWI.US,D,20110203,000000,17.0501,17.3619,16.8566,17.0323,726274.89045355,0
+POWI.US,D,20110204,000000,18.7661,20.0292,18.3044,19.8832,3218700.8475211,0
+POWI.US,D,20110207,000000,19.5913,19.7482,18.925,19.347,1154739.6849103,0
+POWI.US,D,20110208,000000,19.1515,19.2099,18.8813,19.0094,768302.15346985,0
+POWI.US,D,20110209,000000,18.5526,19.0541,18.2607,18.8952,524038.70184843,0
+POWI.US,D,20110210,000000,18.8068,19.2875,18.8068,19.0401,522601.67438103,0
+POWI.US,D,20110211,000000,18.8475,19.0681,18.5576,19.0451,573550.18920787,0
+POWI.US,D,20110214,000000,19.1555,19.3788,18.9587,19.2149,541099.75255103,0
+POWI.US,D,20110215,000000,19.1822,19.2736,18.8297,18.9389,436769.74576966,0
+POWI.US,D,20110216,000000,18.935,19.1515,18.5169,18.8436,480638.86108999,0
+POWI.US,D,20110218,000000,19.2875,19.4652,19.0134,19.343,651556.51133774,0
+POWI.US,D,20110222,000000,19.1792,19.2289,18.4375,18.493,601546.54563467,0
+POWI.US,D,20110223,000000,18.5873,18.5873,17.794,18.0442,506215.33173952,0
+POWI.US,D,20110224,000000,18.0045,18.2785,17.794,18.1584,507077.34681457,0
+POWI.US,D,20110225,000000,18.2141,18.5486,18.1306,18.5209,351391.9863158,0
+POWI.US,D,20110228,000000,18.5556,18.6013,18.0204,18.2081,475883.67979984,0
+POWI.US,D,20110301,000000,18.3382,18.3461,17.9389,17.9668,605463.88049673,0
+POWI.US,D,20110302,000000,18.1306,18.3799,17.9668,18.2607,539919.51695762,0
+POWI.US,D,20110303,000000,18.3659,18.8615,18.3282,18.5209,356959.83836011,0
+POWI.US,D,20110304,000000,18.4513,18.4573,17.8614,18.0998,590503.48802609,0
+POWI.US,D,20110307,000000,18.1038,18.2189,17.807,17.9011,550222.40975294,0
+POWI.US,D,20110308,000000,17.8874,18.2686,17.77,18.076,433344.84708948,0
+POWI.US,D,20110309,000000,17.8784,18.2785,17.794,17.8377,651947.23779699,0
+POWI.US,D,20110310,000000,17.4096,17.7672,17.1892,17.2171,615393.16629107,0
+POWI.US,D,20110311,000000,17.1932,17.6479,17.0224,17.4742,377899.95690041,0
+POWI.US,D,20110314,000000,17.2568,17.6212,17.1475,17.3819,379574.64272961,0
+POWI.US,D,20110315,000000,17.0264,17.3282,16.7215,17.1355,386258.28064208,0
+POWI.US,D,20110316,000000,17.085,17.3202,16.7125,16.7831,471984.471423,0
+POWI.US,D,20110317,000000,17.083,17.2726,16.8208,16.9072,361563.96560674,0
+POWI.US,D,20110318,000000,17.1137,17.2835,16.9023,17.0174,962647.27884125,0
+POWI.US,D,20110321,000000,17.3064,17.3382,17.0264,17.2091,437615.6484134,0
+POWI.US,D,20110322,000000,17.2031,17.2746,17.085,17.1395,299610.66019568,0
+POWI.US,D,20110323,000000,17.085,17.4693,16.7969,17.4553,361885.20720596,0
+POWI.US,D,20110324,000000,17.6212,17.8694,17.501,17.7293,344161.53276578,0
+POWI.US,D,20110325,000000,17.807,18.0353,17.6122,17.6122,273346.39013463,0
+POWI.US,D,20110328,000000,17.6876,17.8933,17.501,17.5845,259890.49593748,0
+POWI.US,D,20110329,000000,17.5984,17.6649,17.3958,17.5238,462457.9964114,0
+POWI.US,D,20110330,000000,17.7166,17.7166,17.4296,17.5705,278070.3535891,0
+POWI.US,D,20110331,000000,17.5964,17.6242,17.4066,17.5169,283436.80024205,0
+POWI.US,D,20110401,000000,17.7215,17.7215,17.1525,17.1664,431070.98022096,0
+POWI.US,D,20110404,000000,17.0938,17.2608,16.5536,16.7503,666289.31571614,0
+POWI.US,D,20110405,000000,16.8646,17.1177,16.8248,16.9578,920997.65093378,0
+POWI.US,D,20110406,000000,17.1237,17.4454,17.0224,17.3997,688712.78496384,0
+POWI.US,D,20110407,000000,17.4831,17.5705,17.1842,17.4047,260183.54078192,0
+POWI.US,D,20110408,000000,17.4742,17.6381,17.3571,17.4553,211529.03336273,0
+POWI.US,D,20110411,000000,17.3898,17.5238,17.2131,17.2935,350356.76260419,0
+POWI.US,D,20110412,000000,16.8396,17.1247,16.7742,16.8486,330785.19369822,0
+POWI.US,D,20110413,000000,16.9529,17.0938,16.5666,16.8009,265182.42259561,0
+POWI.US,D,20110414,000000,16.64,17.0264,16.5666,16.943,271828.80051068,0
+POWI.US,D,20110415,000000,16.8516,17.0988,16.7602,17.0403,211742.52307758,0
+POWI.US,D,20110418,000000,16.7215,16.8199,16.5536,16.7354,281125.67337613,0
+POWI.US,D,20110419,000000,16.7552,16.8646,16.6857,16.8059,226915.39823612,0
+POWI.US,D,20110420,000000,17.1355,17.3619,17.0174,17.3521,257959.01823428,0
+POWI.US,D,20110421,000000,17.3619,17.5884,17.3282,17.5427,198893.86613541,0
+POWI.US,D,20110425,000000,17.4296,17.7672,17.4296,17.7343,324672.54007027,0
+POWI.US,D,20110426,000000,17.7613,18.2368,17.7483,18.1207,510864.7751992,0
+POWI.US,D,20110427,000000,18.076,18.2269,18.0075,18.2141,199647.12229912,0
+POWI.US,D,20110428,000000,18.1435,18.2368,18.08,18.2368,111343.94953568,0
+POWI.US,D,20110429,000000,18.2378,18.6727,18.1227,18.4395,318836.81885545,0
+POWI.US,D,20110502,000000,18.4692,18.6599,18.1346,18.65,774893.14490229,0
+POWI.US,D,20110503,000000,18.1574,18.6013,17.1157,17.4523,923896.88154249,0
+POWI.US,D,20110504,000000,17.223,17.3719,16.9023,16.925,986557.11987724,0
+POWI.US,D,20110505,000000,16.7612,17.2677,16.654,16.8893,298478.7618962,0
+POWI.US,D,20110506,000000,17.1534,17.4017,17.0919,17.1584,241227.26534657,0
+POWI.US,D,20110509,000000,17.077,17.4096,16.9857,17.2935,209536.12701518,0
+POWI.US,D,20110510,000000,17.3859,17.5944,17.2568,17.5527,257188.64261231,0
+POWI.US,D,20110511,000000,17.4355,17.6996,17.1287,17.1773,291048.91700872,0
+POWI.US,D,20110512,000000,17.1317,17.7293,17.1038,17.5527,292882.71309711,0
+POWI.US,D,20110513,000000,17.6619,17.8952,17.5169,17.7096,367536.64248769,0
+POWI.US,D,20110516,000000,17.6023,17.6381,17.1088,17.1475,242043.96420856,0
+POWI.US,D,20110517,000000,16.9966,17.2765,16.9111,17.0651,266552.98628386,0
+POWI.US,D,20110518,000000,17.1862,17.6768,17.1495,17.2528,494186.3947402,0
+POWI.US,D,20110519,000000,17.2677,17.3352,16.941,17.0919,228406.80515919,0
+POWI.US,D,20110520,000000,16.9549,17.0958,16.7225,16.8704,341151.52919181,0
+POWI.US,D,20110523,000000,16.935,16.935,16.4008,16.4108,406045.35331682,0
+POWI.US,D,20110524,000000,16.3818,16.4475,15.8476,15.935,709849.27376072,0
+POWI.US,D,20110525,000000,15.926,16.0661,15.8715,16.0055,578409.09427457,0
+POWI.US,D,20110526,000000,15.9877,16.2866,15.8239,16.2478,673024.31200341,0
+POWI.US,D,20110527,000000,16.3501,16.66,16.3164,16.6093,365553.80640968,0
+POWI.US,D,20110531,000000,16.7275,16.8704,16.5904,16.8526,451024.21234357,0
+POWI.US,D,20110601,000000,16.7275,17.078,16.7275,16.8208,708749.60032387,0
+POWI.US,D,20110602,000000,16.7742,17.2101,16.65,17.0234,445541.95759059,0
+POWI.US,D,20110603,000000,16.6947,17.1445,16.6947,16.8069,490867.23389049,0
+POWI.US,D,20110606,000000,16.7513,17.0521,16.5319,16.5636,389603.62419267,0
+POWI.US,D,20110607,000000,16.6897,16.7662,16.5686,16.6043,200199.98009841,0
+POWI.US,D,20110608,000000,16.502,16.7175,16.4058,16.4335,683786.40909104,0
+POWI.US,D,20110609,000000,16.4802,16.7712,16.4652,16.5726,509159.87856128,0
+POWI.US,D,20110610,000000,16.5319,16.6947,16.4375,16.4971,429040.813876,0
+POWI.US,D,20110613,000000,16.5914,16.6639,16.3044,16.3224,352462.45597091,0
+POWI.US,D,20110614,000000,16.5149,16.654,16.4612,16.5586,263259.00110808,0
+POWI.US,D,20110615,000000,16.3124,16.4752,16.0571,16.1158,378814.33737721,0
+POWI.US,D,20110616,000000,16.1575,16.2369,15.789,15.9937,420069.21071761,0
+POWI.US,D,20110617,000000,16.084,16.1743,15.787,16.1326,750841.31306539,0
+POWI.US,D,20110620,000000,16.0254,16.0939,15.7632,15.8239,450099.7615972,0
+POWI.US,D,20110621,000000,15.9172,16.4892,15.9083,16.4205,317856.98162646,0
+POWI.US,D,20110622,000000,16.3084,16.4932,16.2012,16.4255,268645.58830015,0
+POWI.US,D,20110623,000000,16.2061,16.8843,16.0979,16.793,418762.08972764,0
+POWI.US,D,20110624,000000,16.7989,16.9867,16.4892,16.8029,1447880.1969083,0
+POWI.US,D,20110627,000000,16.7324,17.1445,16.5686,16.9966,267837.95268077,0
+POWI.US,D,20110628,000000,16.9966,17.4673,16.8267,17.3978,540172.28072378,0
+POWI.US,D,20110629,000000,17.4573,17.5864,17.3501,17.4355,364692.7983616,0
+POWI.US,D,20110630,000000,17.507,17.7196,17.4901,17.5924,421427.69008237,0
+POWI.US,D,20110701,000000,17.5507,18.1286,17.4017,18.074,410103.67195283,0
+POWI.US,D,20110705,000000,18.0105,18.079,17.6956,17.7363,432809.10874845,0
+POWI.US,D,20110706,000000,17.7603,17.7653,17.5169,17.6202,339783.98658444,0
+POWI.US,D,20110707,000000,17.7553,18.1951,17.6499,18.1614,325261.65084001,0
+POWI.US,D,20110708,000000,18.0601,18.07,17.6589,17.8674,598035.04263621,0
+POWI.US,D,20110711,000000,17.5507,17.9925,17.512,17.7096,552471.10094754,0
+POWI.US,D,20110712,000000,17.5864,17.5864,16.8804,16.9072,920362.21692402,0
+POWI.US,D,20110713,000000,16.9211,17.1862,16.8704,16.945,945749.36650567,0
+POWI.US,D,20110714,000000,16.8307,17.2151,16.5864,16.6639,730480.23502527,0
+POWI.US,D,20110715,000000,16.6947,16.8069,16.4802,16.6947,667761.58912702,0
+POWI.US,D,20110718,000000,16.644,16.644,16.2866,16.6143,544909.3355287,0
+POWI.US,D,20110719,000000,16.7702,17.2408,16.5309,17.1058,279967.59237578,0
+POWI.US,D,20110720,000000,17.1495,17.2498,16.6193,16.8109,339205.95311123,0
+POWI.US,D,20110721,000000,16.8664,17.0958,16.654,17.0234,286697.55352826,0
+POWI.US,D,20110722,000000,17.0234,17.6768,17.0234,17.6102,445525.84515928,0
+POWI.US,D,20110725,000000,17.3918,17.6589,17.074,17.3402,607227.18469814,0
+POWI.US,D,20110726,000000,17.3789,17.6242,17.3312,17.4266,289207.06470468,0
+POWI.US,D,20110727,000000,17.2995,17.2995,16.3263,16.3681,729338.26645623,0
+POWI.US,D,20110728,000000,16.4038,16.7036,16.2747,16.3154,278467.1222101,0
+POWI.US,D,20110729,000000,16.1932,16.4812,16.0204,16.2449,254071.89418093,0
+POWI.US,D,20110801,000000,16.3044,16.4108,15.9777,16.1743,466992.638798,0
+POWI.US,D,20110802,000000,16.0741,16.2974,15.1307,15.228,1025728.454444,0
+POWI.US,D,20110803,000000,14.8149,15.232,14.235,15.1207,2436096.8972104,0
+POWI.US,D,20110804,000000,14.9002,14.9002,14.0552,14.0602,787084.21324166,0
+POWI.US,D,20110805,000000,14.2896,14.4544,13.7285,14.088,1092969.6584054,0
+POWI.US,D,20110808,000000,13.7295,14.2022,13.2043,13.3422,1661342.7220281,0
+POWI.US,D,20110809,000000,13.6491,14.4584,13.246,14.4107,1639254.5927571,0
+POWI.US,D,20110810,000000,14.1247,14.6024,13.9748,14.0374,1394761.5389895,0
+POWI.US,D,20110811,000000,14.6719,15.3223,14.0969,15.1207,1323151.8520894,0
+POWI.US,D,20110812,000000,15.2379,15.2886,14.6162,14.6858,1032039.4923824,0
+POWI.US,D,20110815,000000,14.797,14.9856,14.7683,14.9301,618085.95637362,0
+POWI.US,D,20110816,000000,14.8725,14.8844,14.1606,14.4237,497745.22800564,0
+POWI.US,D,20110817,000000,14.6162,14.6669,14.1704,14.4067,363226.56711246,0
+POWI.US,D,20110818,000000,13.8526,14.0185,13.4545,13.506,658494.92707029,0
+POWI.US,D,20110819,000000,13.2627,13.8209,13.1923,13.4863,669741.40412415,0
+POWI.US,D,20110822,000000,13.7802,14.1188,13.5537,13.7068,443687.01393612,0
+POWI.US,D,20110823,000000,13.9143,14.7325,13.7155,14.6669,715783.68361732,0
+POWI.US,D,20110824,000000,14.5508,14.8397,14.2161,14.5269,583115.93827079,0
+POWI.US,D,20110825,000000,14.6074,14.8149,13.9976,14.0741,525643.90281761,0
+POWI.US,D,20110826,000000,13.9698,14.4167,13.8079,14.3491,431311.65966365,0
+POWI.US,D,20110829,000000,14.4921,15.0533,14.4405,15.0433,508294.84240537,0
+POWI.US,D,20110830,000000,14.9002,15.1307,14.7603,14.9361,344224.97546406,0
+POWI.US,D,20110831,000000,15.0493,15.2528,14.6064,14.7325,623437.29762221,0
+POWI.US,D,20110901,000000,14.803,14.9321,14.0741,14.1188,664408.18936079,0
+POWI.US,D,20110902,000000,14.0949,14.0949,13.5974,13.6778,629146.13344047,0
+POWI.US,D,20110906,000000,13.2946,13.7425,13.2946,13.7068,746807.16307634,0
+POWI.US,D,20110907,000000,13.955,14.4107,13.955,14.4018,696455.8152349,0
+POWI.US,D,20110908,000000,14.4207,15.2737,14.4107,14.6669,1331526.2882624,0
+POWI.US,D,20110909,000000,14.4494,14.9459,14.3551,14.5468,765861.12012649,0
+POWI.US,D,20110912,000000,14.4237,15.077,14.4237,15.073,857845.9834441,0
+POWI.US,D,20110913,000000,15.1427,15.4713,15.1427,15.3879,486220.81151168,0
+POWI.US,D,20110914,000000,15.5051,16.2747,15.378,15.946,897754.46174322,0
+POWI.US,D,20110915,000000,15.9996,16.2924,15.8357,16.0085,616688.20295755,0
+POWI.US,D,20110916,000000,16.0453,16.4038,15.9707,16.3341,812937.61630432,0
+POWI.US,D,20110919,000000,15.5408,15.7385,15.1167,15.364,1028377.9423673,0
+POWI.US,D,20110920,000000,15.4256,15.4911,14.8765,14.8765,566916.90264324,0
+POWI.US,D,20110921,000000,14.8953,15.2598,14.5408,14.5835,442158.34701565,0
+POWI.US,D,20110922,000000,14.523,14.5885,13.9043,14.1654,572104.09849787,0
+POWI.US,D,20110923,000000,14.1516,14.5318,14.0413,14.4961,523465.70350999,0
+POWI.US,D,20110926,000000,14.5011,14.7136,14.3353,14.6619,598728.88420946,0
+POWI.US,D,20110927,000000,14.7692,15.364,14.7692,15.0343,625331.51532801,0
+POWI.US,D,20110928,000000,15.0583,15.1873,14.4405,14.4494,489091.84536561,0
+POWI.US,D,20110929,000000,15.0293,15.0293,14.1426,14.4494,579387.92447661,0
+POWI.US,D,20110930,000000,14.2003,14.5508,14.0095,14.0304,693224.26573044,0
+POWI.US,D,20111003,000000,14.1099,14.4684,13.4406,13.4406,918376.35976516,0
+POWI.US,D,20111004,000000,13.3869,14.7931,13.3035,14.7692,959606.05743164,0
+POWI.US,D,20111005,000000,14.7603,15.1873,14.2161,14.8854,1101205.1248582,0
+POWI.US,D,20111006,000000,14.7732,14.9679,14.3214,14.6898,697107.36167597,0
+POWI.US,D,20111007,000000,14.7732,14.9866,14.4316,14.5706,318461.19780055,0
+POWI.US,D,20111010,000000,14.8625,15.2786,14.807,15.073,413898.14952617,0
+POWI.US,D,20111011,000000,14.8805,15.1127,14.8625,15.0195,585449.21972976,0
+POWI.US,D,20111012,000000,15.1794,15.36,15.0533,15.2985,473091.19404855,0
+POWI.US,D,20111013,000000,15.0533,15.8357,15.0533,15.7295,281604.01118062,0
+POWI.US,D,20111014,000000,15.9707,15.9897,15.6371,15.9609,297575.45871593,0
+POWI.US,D,20111017,000000,15.6302,15.8129,15.1962,15.2985,334596.79072982,0
+POWI.US,D,20111018,000000,15.4207,15.7812,15.2419,15.6878,613191.80536343,0
+POWI.US,D,20111019,000000,15.6788,15.7016,14.9916,15.077,379789.13947142,0
+POWI.US,D,20111020,000000,15.0583,15.095,14.5269,15.0195,381315.79233797,0
+POWI.US,D,20111021,000000,15.2925,15.3978,14.9916,15.3025,499905.30082803,0
+POWI.US,D,20111024,000000,15.4018,16.1188,15.2648,15.9559,505128.7496531,0
+POWI.US,D,20111025,000000,15.797,16.0254,15.6123,15.6222,356020.28220939,0
+POWI.US,D,20111026,000000,15.8774,15.9797,15.2558,15.9152,549993.81463374,0
+POWI.US,D,20111027,000000,16.3541,16.9628,16.1674,16.8248,776092.51400787,0
+POWI.US,D,20111028,000000,16.6043,16.9063,16.4235,16.6222,338085.13210827,0
+POWI.US,D,20111031,000000,16.2984,16.7145,16.1575,16.3351,385833.31526631,0
+POWI.US,D,20111101,000000,15.5111,16.1883,15.5111,15.8566,554443.86675596,0
+POWI.US,D,20111102,000000,15.9707,16.3154,15.8129,16.1356,603307.83578216,0
+POWI.US,D,20111103,000000,15.6619,16.8089,15.6619,16.8089,664982.19472618,0
+POWI.US,D,20111104,000000,15.8049,16.9807,15.3799,16.796,1564982.3265831,0
+POWI.US,D,20111107,000000,16.7215,16.8297,16.2846,16.5359,368150.92893135,0
+POWI.US,D,20111108,000000,16.5904,16.8566,16.3621,16.7215,569358.94301355,0
+POWI.US,D,20111109,000000,16.4574,16.4991,15.9677,16.0482,577726.32999784,0
+POWI.US,D,20111110,000000,15.7355,16.5299,15.7355,16.2389,528328.63668452,0
+POWI.US,D,20111111,000000,16.4622,16.8646,16.3283,16.7493,374027.93825141,0
+POWI.US,D,20111114,000000,16.6679,16.9211,16.5229,16.6183,439723.35583403,0
+POWI.US,D,20111115,000000,16.5526,17.0055,16.4872,16.7791,611633.93466122,0
+POWI.US,D,20111116,000000,16.7314,16.931,16.5049,16.5229,568252.220388,0
+POWI.US,D,20111117,000000,16.5269,16.5269,15.9937,16.1873,742884.79307948,0
+POWI.US,D,20111118,000000,16.1654,16.374,15.935,16.0204,416165.97423294,0
+POWI.US,D,20111121,000000,15.9877,15.9877,15.3799,15.5169,325517.43568705,0
+POWI.US,D,20111122,000000,15.4484,15.6699,15.1962,15.2201,619697.19950455,0
+POWI.US,D,20111123,000000,15.1317,15.3203,14.9142,14.9142,595095.53094923,0
+POWI.US,D,20111125,000000,14.9102,14.9639,14.6957,14.7553,234640.30202195,0
+POWI.US,D,20111128,000000,15.3124,15.6024,15.1227,15.4355,400589.28126471,0
+POWI.US,D,20111129,000000,15.4167,15.4871,15.1087,15.1873,356233.77192424,0
+POWI.US,D,20111130,000000,15.4752,16.1416,15.4752,16.1366,678151.08624063,0
+POWI.US,D,20111201,000000,16.0433,16.4672,15.8566,16.3978,526884.56002843,0
+POWI.US,D,20111202,000000,16.642,16.642,16.2866,16.3421,366585.00201348,0
+POWI.US,D,20111205,000000,16.6927,16.7394,16.3283,16.4345,479053.80065993,0
+POWI.US,D,20111206,000000,16.4712,16.7533,16.3283,16.6262,345650.92563493,0
+POWI.US,D,20111207,000000,16.4991,16.8744,16.2349,16.7493,372893.01887106,0
+POWI.US,D,20111208,000000,16.5437,16.7116,16.2488,16.3283,444472.49496244,0
+POWI.US,D,20111209,000000,16.3224,16.3322,15.8416,16.2071,729547.72806325,0
+POWI.US,D,20111212,000000,15.8466,16.2022,15.6272,15.9589,468531.37598804,0
+POWI.US,D,20111213,000000,16.1078,16.3094,15.5071,15.5428,431361.00398453,0
+POWI.US,D,20111214,000000,15.3938,15.5428,15.0156,15.078,585022.24030006,0
+POWI.US,D,20111215,000000,15.2658,15.5348,14.8904,15.0433,440576.30766647,0
+POWI.US,D,20111216,000000,15.374,15.374,14.9002,15.0353,614737.59174217,0
+POWI.US,D,20111219,000000,15.1267,15.4435,14.658,14.6769,237815.45801684,0
+POWI.US,D,20111220,000000,15.2429,15.5885,15.0195,15.5308,423539.42561084,0
+POWI.US,D,20111221,000000,15.4484,15.4484,14.9272,15.2985,316460.23523733,0
+POWI.US,D,20111222,000000,15.3035,15.8049,15.3035,15.5696,307682.98828161,0
+POWI.US,D,20111223,000000,15.5885,15.5885,15.3799,15.5071,290589.71271641,0
+POWI.US,D,20111227,000000,15.4077,15.7403,15.366,15.5468,210578.39991549,0
+POWI.US,D,20111228,000000,15.5606,15.5606,15.1397,15.1754,350928.75391566,0
+POWI.US,D,20111229,000000,15.2151,15.3521,15.078,15.2846,273109.73879977,0
+POWI.US,D,20111230,000000,15.2905,15.4752,15.1754,15.2261,249305.63559426,0
+POWI.US,D,20120103,000000,15.4584,15.6391,15.2747,15.3303,475332.83605446,0
+POWI.US,D,20120104,000000,15.366,15.5259,15.0353,15.1127,358829.88741894,0
+POWI.US,D,20120105,000000,15.0632,15.3561,14.9689,15.3124,245749.82340969,0
+POWI.US,D,20120106,000000,15.3382,15.4167,15.0632,15.3889,837429.51892135,0
+POWI.US,D,20120109,000000,15.5388,15.6491,15.4117,15.5169,677603.26357611,0
+POWI.US,D,20120110,000000,15.6996,15.7443,15.5071,15.5308,313943.67487221,0
+POWI.US,D,20120111,000000,15.5209,15.7265,15.5209,15.7036,374863.77062557,0
+POWI.US,D,20120112,000000,15.6798,15.7632,15.5111,15.6848,446510.71752307,0
+POWI.US,D,20120113,000000,15.4534,15.5169,15.1604,15.2201,279883.0021114,0
+POWI.US,D,20120117,000000,14.7791,15.3124,14.7056,15.0313,940201.65500051,0
+POWI.US,D,20120118,000000,15.1087,16.7592,15.0593,16.3561,2139833.5946192,0
+POWI.US,D,20120119,000000,16.4495,16.5556,16.2349,16.3691,553936.32516972,0
+POWI.US,D,20120120,000000,16.3421,17.0144,16.3094,16.9996,725026.17702709,0
+POWI.US,D,20120123,000000,16.9906,17.3739,16.8327,17.1137,596362.37086091,0
+POWI.US,D,20120124,000000,17.1355,17.4305,17.0045,17.1534,624109.99162937,0
+POWI.US,D,20120125,000000,17.1951,17.1951,16.7771,16.8506,480872.49134397,0
+POWI.US,D,20120126,000000,16.8684,17.077,16.6798,16.6877,323517.48015079,0
+POWI.US,D,20120127,000000,16.7076,16.8506,16.5924,16.7017,686411.7283675,0
+POWI.US,D,20120130,000000,16.652,16.7155,16.4862,16.5437,182095.64946855,0
+POWI.US,D,20120131,000000,16.6917,16.7285,16.4375,16.5199,417683.56385688,0
+POWI.US,D,20120201,000000,16.5339,16.943,16.4395,16.8873,597393.56646471,0
+POWI.US,D,20120202,000000,16.8646,17.0551,16.786,17.0174,543476.33616914,0
+POWI.US,D,20120203,000000,17.4474,18.359,17.2985,18.1227,1026011.4290189,0
+POWI.US,D,20120206,000000,17.6866,18.081,17.5169,17.7283,445389.89652011,0
+POWI.US,D,20120207,000000,17.7156,17.7196,17.3491,17.3729,503884.06433447,0
+POWI.US,D,20120208,000000,17.3392,17.7653,17.3392,17.7156,467087.29933194,0
+POWI.US,D,20120209,000000,17.7255,17.793,17.5586,17.6679,306680.99645957,0
+POWI.US,D,20120210,000000,17.3342,17.5964,17.1355,17.3302,299177.63860424,0
+POWI.US,D,20120213,000000,17.5964,17.5964,17.2319,17.3739,244122.46784746,0
+POWI.US,D,20120214,000000,17.3074,17.3074,17.1534,17.2985,297947.051663,0
+POWI.US,D,20120215,000000,17.2528,17.6499,17.2031,17.5775,649949.29631464,0
+POWI.US,D,20120216,000000,17.512,17.9668,17.4474,17.9618,646044.04577605,0
+POWI.US,D,20120217,000000,18.072,18.0958,17.778,17.8923,233969.62206871,0
+POWI.US,D,20120221,000000,17.9389,17.9945,17.4355,17.4752,365905.25881762,0
+POWI.US,D,20120222,000000,17.2388,17.6818,17.2388,17.4256,203159.63232453,0
+POWI.US,D,20120223,000000,17.511,18.0819,17.3163,17.793,589450.13782924,0
+POWI.US,D,20120224,000000,17.778,18.0263,17.7156,17.798,343077.97176023,0
+POWI.US,D,20120227,000000,17.5914,18.0323,17.3819,17.8367,544504.51069206,0
+POWI.US,D,20120228,000000,17.7056,17.8177,17.2031,17.4851,448081.67957571,0
+POWI.US,D,20120229,000000,17.4732,17.5626,17.1327,17.1495,549035.12497084,0
+POWI.US,D,20120301,000000,17.2746,17.3392,16.947,16.947,541390.78334155,0
+POWI.US,D,20120302,000000,16.8626,17.1227,16.6103,16.6331,585655.66025591,0
+POWI.US,D,20120305,000000,16.5546,16.5963,16.3581,16.4612,531534.00348811,0
+POWI.US,D,20120306,000000,16.3204,16.8089,16.3204,16.5864,355861.17195021,0
+POWI.US,D,20120307,000000,16.641,17.0443,16.5586,17.0303,508061.21215139,0
+POWI.US,D,20120308,000000,17.081,17.2091,16.8586,17.1991,664347.76774338,0
+POWI.US,D,20120309,000000,17.1475,17.4851,17.1127,17.4802,407875.12129737,0
+POWI.US,D,20120312,000000,17.4395,17.5775,17.0938,17.3222,564685.33090691,0
+POWI.US,D,20120313,000000,17.4673,17.6996,17.3302,17.6956,261781.6925624,0
+POWI.US,D,20120314,000000,17.6729,17.8467,17.4513,17.4752,308593.34065058,0
+POWI.US,D,20120315,000000,17.3442,17.6321,17.2706,17.507,496117.8724434,0
+POWI.US,D,20120316,000000,17.5914,17.5914,17.2388,17.3124,561869.68353562,0
+POWI.US,D,20120319,000000,17.2935,17.5685,17.223,17.3968,255707.30595881,0
+POWI.US,D,20120320,000000,17.3442,17.4513,17.1445,17.2488,359235.71928255,0
+POWI.US,D,20120321,000000,17.3541,17.4256,17.089,17.1812,389464.65447263,0
+POWI.US,D,20120322,000000,17.2259,17.2259,16.9568,17.1475,545978.79815686,0
+POWI.US,D,20120323,000000,17.1714,17.2795,17.0541,17.1714,328617.06466017,0
+POWI.US,D,20120326,000000,17.3918,17.5725,17.2667,17.4296,419344.1513087,0
+POWI.US,D,20120327,000000,17.4296,17.6003,17.3163,17.3163,207454.60229541,0
+POWI.US,D,20120328,000000,17.3163,17.3918,17.1991,17.2617,328272.66144093,0
+POWI.US,D,20120329,000000,17.1475,17.2746,16.942,17.0164,451687.84310811,0
+POWI.US,D,20120330,000000,17.1634,17.2687,17.0144,17.0681,547158.0267233,0
+POWI.US,D,20120402,000000,16.9847,17.778,16.6738,17.6321,1222614.3088274,0
+POWI.US,D,20120403,000000,17.6818,17.6956,17.1395,17.2131,658790.99299559,0
+POWI.US,D,20120404,000000,16.9519,17.1475,16.789,16.9608,559565.60585839,0
+POWI.US,D,20120405,000000,16.7056,16.937,16.7056,16.7811,377713.65691339,0
+POWI.US,D,20120409,000000,16.4195,16.5786,16.3351,16.501,752214.89783451,0
+POWI.US,D,20120410,000000,16.501,16.6242,16.3541,16.3818,348815.00433328,0
+POWI.US,D,20120411,000000,16.5646,16.7811,16.4892,16.6877,349275.21565255,0
+POWI.US,D,20120412,000000,16.7672,17.4017,16.7195,17.2985,466562.63828743,0
+POWI.US,D,20120413,000000,17.223,17.2299,16.6778,16.6917,339666.16443049,0
+POWI.US,D,20120416,000000,16.7384,16.8089,16.4612,16.66,282141.76357557,0
+POWI.US,D,20120417,000000,16.8149,17.3709,16.7215,17.1544,388493.88048625,0
+POWI.US,D,20120418,000000,16.9986,17.1227,16.8228,17.0621,470243.32181465,0
+POWI.US,D,20120419,000000,17.0443,17.2935,16.6331,16.7811,405904.36954286,0
+POWI.US,D,20120420,000000,17.2171,17.2171,16.6917,16.7334,450652.6193965,0
+POWI.US,D,20120423,000000,16.4235,16.4752,16.1455,16.4098,288942.21661503,0
+POWI.US,D,20120424,000000,16.3908,16.6877,16.3858,16.5149,332890.88706495,0
+POWI.US,D,20120425,000000,16.8089,17.1714,16.8089,17.1445,430673.20457302,0
+POWI.US,D,20120426,000000,17.0978,17.4424,17.0938,17.3541,278631.26760406,0
+POWI.US,D,20120427,000000,17.4296,17.498,17.1227,17.4474,174283.13433747,0
+POWI.US,D,20120430,000000,17.4454,17.4931,17.2588,17.4136,330307.86292068,0
+POWI.US,D,20120501,000000,17.4931,17.6122,17.2925,17.2925,677994.99706232,0
+POWI.US,D,20120502,000000,17.1177,17.5864,16.9568,17.5348,687757.11638182,0
+POWI.US,D,20120503,000000,17.4643,17.4643,16.9588,17.1098,521843.38308255,0
+POWI.US,D,20120504,000000,17.8824,20.5148,17.7553,19.2209,4095544.3945058,0
+POWI.US,D,20120507,000000,19.0661,19.7403,18.8436,19.5397,1236946.316477,0
+POWI.US,D,20120508,000000,19.0421,19.8297,18.8873,19.7124,1383687.2635452,0
+POWI.US,D,20120509,000000,19.2766,19.6707,19.1772,19.5784,813397.8276236,0
+POWI.US,D,20120510,000000,19.636,19.7641,19.2497,19.6063,608555.45325419,0
+POWI.US,D,20120511,000000,19.4007,19.7641,19.2766,19.6013,416452.97691564,0
+POWI.US,D,20120514,000000,19.2904,19.4702,19.0701,19.3371,835705.48877127,0
+POWI.US,D,20120515,000000,19.4156,19.8852,19.2576,19.5079,558980.52319647,0
+POWI.US,D,20120516,000000,19.6053,19.7075,19.2993,19.346,346477.69476648,0
+POWI.US,D,20120517,000000,19.4324,19.652,19.2269,19.2359,625062.63913053,0
+POWI.US,D,20120518,000000,19.1892,19.3927,18.9409,19.0154,516410.47265045,0
+POWI.US,D,20120521,000000,19.0938,19.3043,18.7384,19.2409,441503.77949371,0
+POWI.US,D,20120522,000000,19.1672,19.2993,18.8863,18.9886,294863.53512119,0
+POWI.US,D,20120523,000000,18.8475,19.3788,18.6271,19.3331,582303.26751663,0
+POWI.US,D,20120524,000000,19.2448,19.4106,18.8058,19.0838,202096.21185812,0
+POWI.US,D,20120525,000000,19.1206,19.356,18.9687,19.1852,344490.83058066,0
+POWI.US,D,20120529,000000,19.1495,19.1623,18.6192,18.8248,591001.96636971,0
+POWI.US,D,20120530,000000,18.63,18.8396,18.495,18.7006,385269.38017048,0
+POWI.US,D,20120531,000000,18.7194,18.8863,18.4166,18.784,432212.94879001,0
+POWI.US,D,20120601,000000,18.4076,18.5764,18.0939,18.1167,385558.39690709,0
+POWI.US,D,20120604,000000,18.2746,18.5903,18.075,18.2746,389404.23285522,0
+POWI.US,D,20120605,000000,18.1822,18.4395,18.0382,18.353,815732.11610952,0
+POWI.US,D,20120606,000000,18.5764,18.8714,18.5089,18.7244,399042.48785903,0
+POWI.US,D,20120607,000000,18.8863,19.0838,18.4593,18.4722,310422.10160419,0
+POWI.US,D,20120608,000000,18.4216,19.1395,18.3719,19.0601,311116.9502044,0
+POWI.US,D,20120611,000000,19.2169,19.2716,18.501,18.5139,377316.8882924,0
+POWI.US,D,20120612,000000,18.5764,18.9886,18.5646,18.8625,274258.75655752,0
+POWI.US,D,20120613,000000,18.2508,18.4812,17.6758,17.791,1039272.9670133,0
+POWI.US,D,20120614,000000,17.786,17.8764,17.4931,17.7443,447696.99527821,0
+POWI.US,D,20120615,000000,17.6709,18.0065,17.5745,17.9558,537823.89386046,0
+POWI.US,D,20120618,000000,17.8297,18.4076,17.781,18.3809,481822.11776426,0
+POWI.US,D,20120619,000000,18.4116,18.9012,18.4116,18.8158,390598.56682602,0
+POWI.US,D,20120620,000000,18.7651,18.9926,18.6231,18.6629,531353.74566284,0
+POWI.US,D,20120621,000000,18.6967,18.7651,17.8217,17.8535,576997.2424811,0
+POWI.US,D,20120622,000000,17.9747,18.1534,17.8457,17.9081,534591.33732904,0
+POWI.US,D,20120625,000000,17.644,17.7363,17.1594,17.3094,574496.79454729,0
+POWI.US,D,20120626,000000,17.3561,17.4593,17.0144,17.1495,467521.32795033,0
+POWI.US,D,20120627,000000,17.0681,17.2726,16.9966,17.1822,583597.29715615,0
+POWI.US,D,20120628,000000,17.0055,17.6212,16.5339,16.5606,688654.37740035,0
+POWI.US,D,20120629,000000,16.9628,17.2458,16.8646,17.1694,873828.50827593,0
+POWI.US,D,20120702,000000,17.2548,17.4732,16.9151,17.4732,631956.74567698,0
+POWI.US,D,20120703,000000,17.4096,17.8457,17.4096,17.772,330743.90559299,0
+POWI.US,D,20120705,000000,17.7443,18.1167,17.6122,17.8854,409154.04553255,0
+POWI.US,D,20120706,000000,17.6659,17.7363,17.0005,17.1783,336789.08841484,0
+POWI.US,D,20120709,000000,17.0958,17.1783,16.8099,16.8923,540176.30883161,0
+POWI.US,D,20120710,000000,16.8149,17.083,16.6212,16.6937,667673.97778178,0
+POWI.US,D,20120711,000000,16.7543,16.8883,16.5249,16.5845,409189.29147603,0
+POWI.US,D,20120712,000000,16.4165,16.4165,15.9717,16.0234,548866.95146905,0
+POWI.US,D,20120713,000000,16.0234,16.1793,15.938,16.0691,463310.94824383,0
+POWI.US,D,20120716,000000,16.0334,16.0929,15.924,15.9797,441888.46379121,0
+POWI.US,D,20120717,000000,16.1455,16.2429,15.655,16.0651,387189.78057715,0
+POWI.US,D,20120718,000000,16.0234,16.3461,15.799,15.8983,1084265.9244175,0
+POWI.US,D,20120719,000000,16.0462,16.2567,15.9907,16.0741,727665.59468093,0
+POWI.US,D,20120720,000000,16.0134,16.1198,15.7563,15.8089,361612.30290066,0
+POWI.US,D,20120723,000000,15.5131,16.0741,15.376,15.9797,453129.9057103,0
+POWI.US,D,20120724,000000,16.0234,16.1018,15.65,15.7752,419884.92478451,0
+POWI.US,D,20120725,000000,15.8297,16.1912,15.6868,15.8347,730661.4998775,0
+POWI.US,D,20120726,000000,16.1158,16.1455,15.7056,15.9907,665253.08497756,0
+POWI.US,D,20120727,000000,16.0879,16.1545,15.799,16.1108,465711.70050892,0
+POWI.US,D,20120730,000000,16.1545,16.4345,15.9847,16.1545,598006.84588141,0
+POWI.US,D,20120731,000000,16.1277,16.6063,16.1277,16.22,634657.5919752,0
+POWI.US,D,20120801,000000,16.2429,16.4395,16.0551,16.1158,490524.84472517,0
+POWI.US,D,20120802,000000,16.1018,16.4762,16.0194,16.2389,536663.79880619,0
+POWI.US,D,20120803,000000,16.4762,16.8646,16.2905,16.8009,954238.60375174,0
+POWI.US,D,20120806,000000,16.8189,17.3898,16.7304,17.1694,1110880.6398595,0
+POWI.US,D,20120807,000000,15.2121,16.6619,15.2121,15.942,2344482.6198129,0
+POWI.US,D,20120808,000000,15.8725,15.8853,15.2618,15.3442,1199669.1996162,0
+POWI.US,D,20120809,000000,15.2498,15.4951,15.2498,15.366,802311.46785586,0
+POWI.US,D,20120810,000000,15.4097,15.6471,15.2717,15.4415,1399122.9727395,0
+POWI.US,D,20120813,000000,15.4137,15.5279,15.1664,15.5091,375410.58626313,0
+POWI.US,D,20120814,000000,15.5855,15.7632,15.3581,15.4792,642493.26872628,0
+POWI.US,D,20120815,000000,15.3958,16.0094,15.372,15.7702,473278.50106252,0
+POWI.US,D,20120816,000000,15.7235,16.1198,15.5945,16.1018,292711.51851444,0
+POWI.US,D,20120817,000000,16.1108,16.5069,15.9817,16.503,552469.08689362,0
+POWI.US,D,20120820,000000,16.4215,16.6023,16.2866,16.4672,738522.35230251,0
+POWI.US,D,20120821,000000,16.5428,16.7771,16.3601,16.3868,453207.44678598,0
+POWI.US,D,20120822,000000,16.3511,16.4435,16.1733,16.224,368359.38351142,0
+POWI.US,D,20120823,000000,16.1833,16.2478,16.0234,16.211,361722.06883895,0
+POWI.US,D,20120824,000000,16.1595,16.3044,16.0651,16.229,345290.40998438,0
+POWI.US,D,20120827,000000,16.2707,16.2994,15.942,16.0284,261050.59099175,0
+POWI.US,D,20120828,000000,15.9797,16.1416,15.9201,15.9797,276960.60988268,0
+POWI.US,D,20120829,000000,15.9797,16.3004,15.7752,15.8823,646792.26680498,0
+POWI.US,D,20120830,000000,15.8496,15.8496,15.7016,15.7513,418186.07030834,0
+POWI.US,D,20120831,000000,15.8933,16.0651,15.7235,15.9657,489421.14318049,0
+POWI.US,D,20120904,000000,16.0334,16.1118,15.7513,15.924,1071795.909611,0
+POWI.US,D,20120905,000000,15.8725,15.9559,15.6918,15.8119,669603.44143107,0
+POWI.US,D,20120906,000000,15.9519,16.6619,15.8695,16.6351,605757.93236813,0
+POWI.US,D,20120907,000000,16.6987,16.7831,16.3878,16.7036,466716.71341183,0
+POWI.US,D,20120910,000000,16.6391,16.7076,16.3521,16.4078,502563.85199406,0
+POWI.US,D,20120911,000000,16.4215,16.4772,16.1873,16.2488,508073.29647487,0
+POWI.US,D,20120912,000000,16.2905,16.3421,16.1326,16.2051,332608.91951704,0
+POWI.US,D,20120913,000000,16.2617,16.3322,16.0373,16.0979,515793.16512592,0
+POWI.US,D,20120914,000000,16.1793,16.2816,15.9559,16.229,563619.89638659,0
+POWI.US,D,20120917,000000,16.1455,16.2816,16.1277,16.2617,411971.70695776,0
+POWI.US,D,20120918,000000,16.2717,16.2717,16.0194,16.083,389031.63288119,0
+POWI.US,D,20120919,000000,16.0979,16.0979,15.8774,15.9023,357351.57184632,0
+POWI.US,D,20120920,000000,15.8079,15.8079,15.4087,15.4355,461778.25321554,0
+POWI.US,D,20120921,000000,15.4395,15.5984,15.4395,15.4832,612650.02486066,0
+POWI.US,D,20120924,000000,15.3849,15.4693,15.1397,15.1873,361716.02667721,0
+POWI.US,D,20120925,000000,15.1654,15.2945,14.6094,14.6599,510316.95253469,0
+POWI.US,D,20120926,000000,14.5627,14.7394,14.2568,14.3035,667140.25349466,0
+POWI.US,D,20120927,000000,14.4167,14.4832,14.2568,14.2896,647776.1321418,0
+POWI.US,D,20120928,000000,14.2111,14.3651,14.0225,14.0354,437665.99976124,0
+POWI.US,D,20121001,000000,13.9162,14.4365,13.9162,14.2946,792634.9458277,0
+POWI.US,D,20121002,000000,14.1644,14.4783,14.0304,14.226,338918.95042853,0
+POWI.US,D,20121003,000000,14.1873,14.2837,13.9073,14.0453,343604.64685865,0
+POWI.US,D,20121004,000000,13.9261,14.087,13.8099,14.0145,283497.22185946,0
+POWI.US,D,20121005,000000,14.1139,14.5021,14.1139,14.3313,699835.39770202,0
+POWI.US,D,20121008,000000,13.8279,13.954,13.6361,13.7135,693543.49327575,0
+POWI.US,D,20121009,000000,13.5994,13.8049,13.3124,13.3403,701751.77000086,0
+POWI.US,D,20121010,000000,13.2896,13.4048,13.0722,13.1019,371922.24488467,0
+POWI.US,D,20121011,000000,13.239,13.239,13.086,13.1436,313446.20355554,0
+POWI.US,D,20121012,000000,13.0772,13.1556,12.9619,12.9818,333853.60483568,0
+POWI.US,D,20121015,000000,12.9818,13.1238,12.8497,12.9102,384703.43102074,0
+POWI.US,D,20121016,000000,12.948,13.3452,12.8636,13.3025,527437.41782773,0
+POWI.US,D,20121017,000000,13.2896,13.3919,13.1724,13.229,288228.23450264,0
+POWI.US,D,20121018,000000,13.22,13.2479,12.948,13.1396,327169.96692321,0
+POWI.US,D,20121019,000000,13.0285,13.092,12.5756,12.6987,445704.08893064,0
+POWI.US,D,20121022,000000,12.7226,12.8964,12.5677,12.6273,321128.81220919,0
+POWI.US,D,20121023,000000,12.7951,13.526,12.5389,13.4922,787772.01265317,0
+POWI.US,D,20121024,000000,13.526,13.6758,13.0145,13.1337,452816.72032672,0
+POWI.US,D,20121025,000000,13.2102,13.3214,12.8051,13.1724,390203.81225894,0
+POWI.US,D,20121026,000000,13.3214,14.23,13.3214,13.8745,966118.50076145,0
+POWI.US,D,20121031,000000,13.7592,13.944,13.521,13.6411,610375.15096519,0
+POWI.US,D,20121101,000000,13.6848,14.0095,13.5617,13.7882,445111.95708003,0
+POWI.US,D,20121102,000000,13.8279,13.9162,13.3492,13.3641,328617.06466017,0
+POWI.US,D,20121105,000000,13.4048,13.8745,13.1823,13.7345,390289.40955028,0
+POWI.US,D,20121106,000000,13.8189,14.0771,13.6184,14.0304,433921.87353574,0
+POWI.US,D,20121107,000000,13.94,13.9917,13.6263,13.6591,526295.44925869,0
+POWI.US,D,20121108,000000,13.5537,13.9579,13.5537,13.8745,595499.34875891,0
+POWI.US,D,20121109,000000,13.8069,14.3313,13.8069,14.0542,633041.31370949,0
+POWI.US,D,20121112,000000,14.1466,14.3651,13.9957,14.226,779596.96781763,0
+POWI.US,D,20121113,000000,13.7862,14.0949,13.7862,13.8795,491356.64899151,0
+POWI.US,D,20121114,000000,13.8556,14.0225,13.7305,13.7682,351426.22523234,0
+POWI.US,D,20121115,000000,13.7225,13.8139,13.4962,13.5497,330904.02287913,0
+POWI.US,D,20121116,000000,13.4227,13.5537,13.1476,13.3959,440166.44769504,0
+POWI.US,D,20121119,000000,13.5497,13.9579,13.4227,13.8834,632091.6872892,0
+POWI.US,D,20121120,000000,13.8745,14.0265,13.7405,13.8834,295566.43993705,0
+POWI.US,D,20121121,000000,13.8834,13.9073,13.7445,13.8795,232185.17030121,0
+POWI.US,D,20121123,000000,13.954,14.379,13.7524,14.2062,194281.68267313,0
+POWI.US,D,20121126,000000,14.092,14.3363,14.0304,14.2161,377187.98884193,0
+POWI.US,D,20121127,000000,14.0185,14.2856,14.0185,14.0949,271664.65511672,0
+POWI.US,D,20121128,000000,14.087,14.1873,13.6084,14.1783,291044.88890089,0
+POWI.US,D,20121129,000000,14.226,14.4415,14.1566,14.4415,256285.33943204,0
+POWI.US,D,20121130,000000,14.5081,14.5965,14.2479,14.3651,380519.23401512,0
+POWI.US,D,20121203,000000,14.4415,14.5289,14.226,14.4127,348255.09734529,0
+POWI.US,D,20121204,000000,14.5031,15.101,14.37,15.0253,474601.7344838,0
+POWI.US,D,20121205,000000,15.1327,15.2458,14.9459,15.0253,556025.90610514,0
+POWI.US,D,20121206,000000,14.9371,15.1407,14.9321,15.1049,274180.20845488,0
+POWI.US,D,20121207,000000,15.2727,15.2866,14.8725,14.9738,370195.19365371,0
+POWI.US,D,20121210,000000,14.9559,15.3402,14.9559,15.2548,511887.91458734,0
+POWI.US,D,20121211,000000,15.4375,15.9837,15.4375,15.8725,489781.65883104,0
+POWI.US,D,20121212,000000,15.9549,16.082,15.797,15.8476,341550.31186672,0
+POWI.US,D,20121213,000000,15.8149,15.8377,15.3104,15.364,328161.88847569,0
+POWI.US,D,20121214,000000,15.2766,15.3362,15.065,15.1982,447031.35045974,0
+POWI.US,D,20121217,000000,15.2628,15.3283,15.0156,15.3223,363140.96982112,0
+POWI.US,D,20121218,000000,15.2628,15.8576,15.2498,15.7036,674994.05673097,0
+POWI.US,D,20121219,000000,15.8476,15.927,15.6491,15.6579,389516.01284743,0
+POWI.US,D,20121220,000000,15.7215,15.7315,15.4415,15.5735,495500.56491887,0
+POWI.US,D,20121221,000000,15.3283,15.3283,15.069,15.2965,1452385.6355131,0
+POWI.US,D,20121224,000000,15.2588,15.3501,15.065,15.3283,112495.98837429,0
+POWI.US,D,20121226,000000,15.3869,15.5785,15.1407,15.3283,276913.27961571,0
+POWI.US,D,20121227,000000,15.378,15.4375,15.0553,15.3015,244266.47270229,0
+POWI.US,D,20121228,000000,15.232,15.4961,15.1714,15.1952,182041.27001288,0
+POWI.US,D,20121231,000000,15.3223,15.5408,15.1614,15.5199,342317.66640782,0
+POWI.US,D,20130102,000000,15.8337,16.2707,15.792,16.2469,574929.81613873,0
+POWI.US,D,20130103,000000,16.3224,16.3224,16.0314,16.1575,501022.09372315,0
+POWI.US,D,20130104,000000,16.2469,16.3681,16.082,16.2984,320063.37768886,0
+POWI.US,D,20130107,000000,16.3164,16.3778,15.936,16.0124,223575.08982032,0
+POWI.US,D,20130108,000000,16.0453,16.086,15.6063,15.7315,227611.25386329,0
+POWI.US,D,20130109,000000,15.7782,16.0979,15.7782,16.0542,228521.60623227,0
+POWI.US,D,20130110,000000,16.1575,16.2002,15.8149,16.0998,239844.61733485,0
+POWI.US,D,20130111,000000,16.1306,16.1406,15.8239,15.9976,176001.12232582,0
+POWI.US,D,20130114,000000,15.932,16.0075,15.7493,15.9231,150494.13653631,0
+POWI.US,D,20130115,000000,15.7831,16.0453,15.7355,15.95,276425.87856861,0
+POWI.US,D,20130116,000000,15.9092,16.4762,15.8923,16.3263,279767.19401136,0
+POWI.US,D,20130117,000000,16.373,16.8257,16.373,16.6857,246841.44063089,0
+POWI.US,D,20130118,000000,16.6301,16.6619,16.3313,16.6619,393900.60821746,0
+POWI.US,D,20130122,000000,16.5379,16.9887,16.5339,16.9072,413078.4295833,0
+POWI.US,D,20130123,000000,16.9171,17.0303,16.7751,16.9509,386885.65843619,0
+POWI.US,D,20130124,000000,16.8983,17.3779,16.7969,17.2488,482475.67825924,0
+POWI.US,D,20130125,000000,17.2985,17.5228,17.1118,17.3124,305185.56142868,0
+POWI.US,D,20130128,000000,17.2985,17.6042,17.2985,17.4266,311535.87341844,0
+POWI.US,D,20130129,000000,17.359,17.4474,17.1614,17.3501,278828.6448876,0
+POWI.US,D,20130130,000000,17.1267,17.4633,17.1078,17.2031,249002.52048025,0
+POWI.US,D,20130131,000000,17.2259,17.3501,17.0938,17.2667,276237.56452768,0
+POWI.US,D,20130201,000000,17.3342,17.6341,17.2171,17.5785,577147.28949767,0
+POWI.US,D,20130204,000000,17.4395,17.8117,17.4395,17.6292,675553.96371896,0
+POWI.US,D,20130205,000000,18.4226,20.2368,18.2378,20.1723,2682513.3724655,0
+POWI.US,D,20130206,000000,20.0938,21.2943,19.9985,20.6161,1644522.3507682,0
+POWI.US,D,20130207,000000,20.347,20.8624,20.201,20.3659,925708.52303783,0
+POWI.US,D,20130208,000000,20.1028,20.5387,20.0134,20.4403,605594.79400112,0
+POWI.US,D,20130211,000000,19.9895,20.1355,19.6201,19.9369,617923.82503357,0
+POWI.US,D,20130212,000000,19.9418,20.0759,19.7423,20.0134,410997.91189049,0
+POWI.US,D,20130213,000000,20.0213,20.3759,19.927,20.3034,386959.17140404,0
+POWI.US,D,20130214,000000,20.3132,20.3897,20.0799,20.209,408675.70772806,0
+POWI.US,D,20130215,000000,20.0719,20.3132,20.0719,20.1633,239581.78329912,0
+POWI.US,D,20130219,000000,20.1772,20.3092,20.0839,20.2587,476784.9689262,0
+POWI.US,D,20130220,000000,20.218,20.2865,19.6707,19.7006,343430.43119512,0
+POWI.US,D,20130221,000000,19.6907,19.789,19.3699,19.5883,498665.65064417,0
+POWI.US,D,20130222,000000,19.7324,19.7324,19.4801,19.6569,308906.52603416,0
+POWI.US,D,20130225,000000,19.7472,19.7472,19.0711,19.078,403872.18914398,0
+POWI.US,D,20130226,000000,19.2259,19.2536,18.9042,19.1475,380767.96967345,0
+POWI.US,D,20130227,000000,19.078,19.6063,19.078,19.3193,236830.58565306,0
+POWI.US,D,20130228,000000,19.2756,19.5596,19.2169,19.342,434294.47350978,0
+POWI.US,D,20130301,000000,19.0928,19.342,18.6977,18.9429,725026.17702709,0
+POWI.US,D,20130304,000000,18.8743,19.0044,18.6837,18.7711,310673.8583434,0
+POWI.US,D,20130305,000000,18.9499,19.4612,18.8743,19.3699,334237.28210623,0
+POWI.US,D,20130306,000000,19.4165,19.6113,19.1892,19.2756,378628.03739019,0
+POWI.US,D,20130307,000000,19.3371,19.4851,19.1712,19.3331,224948.67458944,0
+POWI.US,D,20130308,000000,19.4434,19.5357,19.074,19.5129,228034.20518516,0
+POWI.US,D,20130311,000000,19.4295,19.5248,19.2129,19.5219,230044.23099099,0
+POWI.US,D,20130312,000000,19.5,19.6588,19.4434,19.5596,236685.57377127,0
+POWI.US,D,20130313,000000,19.5695,19.6588,19.35,19.5844,248159.63891738,0
+POWI.US,D,20130314,000000,19.6678,19.8932,19.5556,19.8327,285861.72115409,0
+POWI.US,D,20130315,000000,19.7284,19.7482,19.3927,19.5656,542121.88491221,0
+POWI.US,D,20130318,000000,19.2993,19.6827,19.2129,19.6827,410914.32865308,0
+POWI.US,D,20130319,000000,19.8038,20.1146,19.7671,19.8515,443434.25016995,0
+POWI.US,D,20130320,000000,19.8754,20.2735,19.8754,20.2607,240082.27569666,0
+POWI.US,D,20130321,000000,20.0551,20.198,19.7006,19.8754,323982.72660485,0
+POWI.US,D,20130322,000000,19.9389,20.198,19.8972,20.0739,408994.93527337,0
+POWI.US,D,20130325,000000,20.1018,20.3063,19.364,19.6767,435277.33181964,0
+POWI.US,D,20130326,000000,19.7998,19.9667,19.5596,19.8376,184740.10225718,0
+POWI.US,D,20130327,000000,19.5278,19.8277,19.4007,19.7671,233699.73884428,0
+POWI.US,D,20130328,000000,19.8515,20.206,19.6549,20.0819,344669.07435202,0
+POWI.US,D,20130401,000000,20.0639,20.3063,19.4106,19.4801,400832.98178827,0
+POWI.US,D,20130402,000000,19.36,19.6231,19.2031,19.2448,293072.03416499,0
+POWI.US,D,20130403,000000,19.346,19.3887,19.0838,19.1148,285847.62277669,0
+POWI.US,D,20130404,000000,19.1078,19.35,18.9548,19.3243,203499.00040899,0
+POWI.US,D,20130405,000000,18.9727,19.4067,18.9548,19.2576,151478.00187313,0
+POWI.US,D,20130408,000000,19.2756,19.356,18.929,19.3331,151488.0721427,0
+POWI.US,D,20130409,000000,19.36,19.6827,19.0838,19.4007,236550.63215906,0
+POWI.US,D,20130410,000000,19.5893,19.8754,19.4702,19.65,327020.9269336,0
+POWI.US,D,20130411,000000,19.5983,19.7244,19.348,19.5556,402060.54764864,0
+POWI.US,D,20130412,000000,19.5,19.5,19.0004,19.2993,333726.71943912,0
+POWI.US,D,20130415,000000,19.1206,19.3213,18.924,19.0044,417313.98496373,0
+POWI.US,D,20130416,000000,19.2616,19.6917,19.0878,19.646,343626.8014517,0
+POWI.US,D,20130417,000000,19.4851,19.4851,18.5099,18.6747,644689.59451913,0
+POWI.US,D,20130418,000000,18.7711,18.8793,17.5944,17.7096,561705.53814165,0
+POWI.US,D,20130419,000000,17.788,17.9488,17.4086,17.8277,255989.27350672,0
+POWI.US,D,20130422,000000,17.9628,18.1286,17.4593,17.9866,225872.11830885,0
+POWI.US,D,20130423,000000,18.1674,18.7254,18.1674,18.65,470153.69641549,0
+POWI.US,D,20130424,000000,18.8038,18.8038,18.4493,18.7026,315361.56882743,0
+POWI.US,D,20130425,000000,18.7204,19.1078,18.501,18.6123,491874.26084732,0
+POWI.US,D,20130426,000000,18.505,18.505,18.1991,18.2448,344345.81869888,0
+POWI.US,D,20130429,000000,18.2825,18.9499,18.2408,18.9389,444423.15064156,0
+POWI.US,D,20130430,000000,18.9587,19.1712,18.7254,19.1575,446251.91159515,0
+POWI.US,D,20130501,000000,19.078,19.2756,18.5289,18.5963,709928.82889031,0
+POWI.US,D,20130502,000000,18.7164,19.4702,18.5963,19.4295,618318.57960065,0
+POWI.US,D,20130503,000000,18.5249,20.5834,17.6042,19.925,1595050.1374601,0
+POWI.US,D,20130506,000000,19.6588,20.0601,19.4434,19.777,339397.28823302,0
+POWI.US,D,20130507,000000,19.5417,19.7344,19.3391,19.7344,204620.8284389,0
+POWI.US,D,20130508,000000,19.7204,20.0919,19.5039,19.9667,578928.7201843,0
+POWI.US,D,20130509,000000,19.7154,19.9478,19.4762,19.8515,994931.55605023,0
+POWI.US,D,20130510,000000,19.8515,20.1792,19.7363,20.1326,442302.35187048,0
+POWI.US,D,20130513,000000,20.0422,20.1693,19.8317,20.0144,554626.13863515,0
+POWI.US,D,20130514,000000,20.0739,20.2607,19.9667,20.206,461806.44997033,0
+POWI.US,D,20130515,000000,20.0919,20.5217,19.9915,20.4663,198409.48616917,0
+POWI.US,D,20130516,000000,20.4006,20.8515,20.3351,20.4245,394257.09576018,0
+POWI.US,D,20130517,000000,20.6101,20.6459,20.2467,20.6281,352566.17974747,0
+POWI.US,D,20130520,000000,20.6051,20.7611,20.4186,20.7254,333436.69567555,0
+POWI.US,D,20130521,000000,20.7661,21.0491,20.6738,20.8991,461686.61376247,0
+POWI.US,D,20130522,000000,20.6678,20.9141,20.0252,20.212,468075.19277659,0
+POWI.US,D,20130523,000000,19.9915,20.4285,19.9389,20.3739,285593.85198357,0
+POWI.US,D,20130524,000000,20.2607,20.5317,20.2358,20.3252,475441.5949658,0
+POWI.US,D,20130528,000000,20.4245,20.5417,19.7522,19.9667,541270.94713368,0
+POWI.US,D,20130529,000000,19.7433,20.0432,19.6231,19.6717,370187.13743806,0
+POWI.US,D,20130530,000000,19.7006,19.9151,19.5357,19.6569,850922.6731159,0
+POWI.US,D,20130531,000000,19.5436,20.1038,19.5436,19.784,397247.96582195,0
+POWI.US,D,20130603,000000,19.9071,19.9071,19.4165,19.6539,564155.63472762,0
+POWI.US,D,20130604,000000,19.7482,19.8555,19.4642,19.5695,519565.4881062,0
+POWI.US,D,20130605,000000,19.4841,19.6151,19.2149,19.4464,437565.29706555,0
+POWI.US,D,20130606,000000,19.4742,19.6261,19.1515,19.2895,723449.17281269,0
+POWI.US,D,20130607,000000,19.4791,19.5407,19.2746,19.4106,176317.32879027,0
+POWI.US,D,20130610,000000,19.489,19.489,19.3073,19.4464,215847.16495362,0
+POWI.US,D,20130611,000000,19.2249,19.2796,18.6251,18.6717,312479.45767699,0
+POWI.US,D,20130612,000000,18.9797,19.0938,18.2945,18.4692,315467.3066579,0
+POWI.US,D,20130613,000000,18.4842,18.7046,18.3113,18.634,295695.33938752,0
+POWI.US,D,20130614,000000,18.634,18.7791,18.3858,18.5308,205995.42023497,0
+POWI.US,D,20130617,000000,18.653,18.7463,18.2775,18.5367,349818.00318228,0
+POWI.US,D,20130618,000000,18.5755,19.1515,18.5069,19.0343,273527.65498685,0
+POWI.US,D,20130619,000000,19.0621,19.1872,18.6907,18.7006,296170.65611115,0
+POWI.US,D,20130620,000000,18.4325,18.6767,18.2518,18.3789,284980.57256687,0
+POWI.US,D,20130621,000000,18.4325,18.6569,18.3014,18.4752,539222.6543035,0
+POWI.US,D,20130624,000000,18.3014,18.3948,17.9409,18.0105,340404.31518985,0
+POWI.US,D,20130625,000000,18.2568,18.5169,18.0105,18.4692,300399.16230287,0
+POWI.US,D,20130626,000000,18.6767,18.6767,18.3163,18.489,330210.18130587,0
+POWI.US,D,20130627,000000,18.5983,19.0998,18.5696,18.9945,344437.45815194,0
+POWI.US,D,20130628,000000,18.8813,19.2616,18.788,18.7969,613868.52747843,0
+POWI.US,D,20130701,000000,18.9111,19.2796,18.7433,19.076,220357.63869326,0
+POWI.US,D,20130702,000000,19.0164,19.2983,18.8893,19.1315,223510.64009508,0
+POWI.US,D,20130703,000000,19.0671,19.3133,19.0024,19.1972,67479.869350134,0
+POWI.US,D,20130705,000000,19.498,19.7433,19.3917,19.7144,327570.76365203,0
+POWI.US,D,20130708,000000,19.7522,19.7522,19.1187,19.2487,214222.83047225,0
+POWI.US,D,20130709,000000,19.4245,19.8644,19.1752,19.6151,216803.84056261,0
+POWI.US,D,20130710,000000,19.65,19.9111,19.6103,19.8972,359859.06896882,0
+POWI.US,D,20130711,000000,20.0919,20.4305,20.0055,20.4106,251469.73652448,0
+POWI.US,D,20130712,000000,20.3451,20.7175,20.3451,20.6161,213981.14400261,0
+POWI.US,D,20130715,000000,21.4543,23.1742,20.7869,22.8713,2416778.0920705,0
+POWI.US,D,20130716,000000,23.1742,24.5148,23.0898,24.0163,1717297.1678574,0
+POWI.US,D,20130717,000000,24.0917,24.4114,23.8136,24.2814,577681.01378478,0
+POWI.US,D,20130718,000000,24.3052,24.4581,23.9766,24.1086,608242.26787062,0
+POWI.US,D,20130719,000000,24.0957,24.7163,23.8405,24.5048,396527.94154782,0
+POWI.US,D,20130722,000000,24.4581,24.7382,24.1314,24.2545,326558.70156041,0
+POWI.US,D,20130723,000000,24.3916,24.7123,24.2347,24.2814,696789.14115761,0
+POWI.US,D,20130724,000000,24.3837,24.6636,23.6081,23.7948,396476.58317303,0
+POWI.US,D,20130725,000000,23.8326,23.9636,23.5952,23.9397,386111.25470639,0
+POWI.US,D,20130726,000000,23.6816,23.8703,23.4869,23.8186,286388.39625251,0
+POWI.US,D,20130729,000000,23.7095,24.1553,23.5019,23.7282,315942.62338152,0
+POWI.US,D,20130730,000000,23.8792,24.3837,23.757,24.1314,589765.33726673,0
+POWI.US,D,20130731,000000,24.6092,25.7649,24.3777,25.5613,1234508.3042146,0
+POWI.US,D,20130801,000000,25.6289,25.8673,25.2485,25.4621,543239.68483429,0
+POWI.US,D,20130802,000000,24.9924,25.1444,24.5335,24.903,526055.77684296,0
+POWI.US,D,20130805,000000,24.7987,25.3101,24.7402,25.046,630423.04362173,0
+POWI.US,D,20130806,000000,25.037,25.2088,24.6052,24.6866,529166.48311261,0
+POWI.US,D,20130807,000000,24.6866,24.7917,24.064,24.3152,341794.01239027,0
+POWI.US,D,20130808,000000,24.477,24.6359,24.2913,24.4731,301210.82603007,0
+POWI.US,D,20130809,000000,24.332,24.5188,23.8524,24.4482,317364.54544456,0
+POWI.US,D,20130812,000000,24.4482,24.6636,24.2755,24.6359,342197.83019996,0
+POWI.US,D,20130813,000000,24.6169,24.8454,24.3876,24.6052,259302.3921947,0
+POWI.US,D,20130814,000000,24.5792,24.6826,24.328,24.3638,205975.27969583,0
+POWI.US,D,20130815,000000,24.064,24.193,23.7095,23.8603,236548.61810515,0
+POWI.US,D,20130816,000000,23.7482,24.2347,23.7432,24.0768,326763.12803265,0
+POWI.US,D,20130819,000000,24.1454,24.1454,23.5019,23.5118,282634.19975746,0
+POWI.US,D,20130820,000000,23.5664,24.0917,23.5118,23.9804,199461.82933906,0
+POWI.US,D,20130821,000000,23.9636,24.0768,23.5346,23.8186,226076.54478109,0
+POWI.US,D,20130822,000000,23.8743,24.202,23.8087,24.0033,141743.07228147,0
+POWI.US,D,20130823,000000,24.059,24.8554,23.9259,24.6586,358290.12097008,0
+POWI.US,D,20130826,000000,24.7123,25.3281,24.5385,24.7957,344115.20952577,0
+POWI.US,D,20130827,000000,24.3837,24.5625,23.5634,23.622,202124.40861292,0
+POWI.US,D,20130828,000000,23.6756,24.0788,23.627,23.8892,158267.37761607,0
+POWI.US,D,20130829,000000,24.041,24.761,23.902,24.7183,264694.01452156,0
+POWI.US,D,20130830,000000,24.6469,24.774,24.194,24.194,318153.04755176,0
+POWI.US,D,20130903,000000,24.6279,25.053,24.1175,24.6369,268751.32613061,0
+POWI.US,D,20130904,000000,24.6519,25.4005,24.5714,25.3221,439687.10286359,0
+POWI.US,D,20130905,000000,25.3489,25.603,25.1463,25.4749,197877.77593597,0
+POWI.US,D,20130906,000000,25.5892,25.7809,25.0301,25.2694,153177.86337625,0
+POWI.US,D,20130909,000000,25.3538,25.5276,25.0987,25.3965,217221.75674969,0
+POWI.US,D,20130910,000000,25.619,26.0004,25.5952,25.9636,209671.06862739,0
+POWI.US,D,20130911,000000,25.8236,26.1065,25.7133,25.8385,128133.10295993,0
+POWI.US,D,20130912,000000,25.8186,25.9724,25.5416,25.6527,171576.24587752,0
+POWI.US,D,20130913,000000,25.6667,25.8046,25.2645,25.6706,179986.93502095,0
+POWI.US,D,20130916,000000,25.9944,25.9944,25.5236,25.603,217326.4875532,0
+POWI.US,D,20130917,000000,25.603,25.8146,25.4422,25.6895,355302.27198917,0
+POWI.US,D,20130918,000000,25.6567,25.9944,25.3866,25.6369,275704.84726752,0
+POWI.US,D,20130919,000000,25.7809,25.8713,25.4849,25.619,111623.90302968,0
+POWI.US,D,20130920,000000,25.628,26.1105,25.5603,26.0161,616350.84892701,0
+POWI.US,D,20130923,000000,26.2396,26.2496,25.613,25.8236,233046.1783493,0
+POWI.US,D,20130924,000000,25.7809,26.5703,25.5763,26.2019,316031.24175372,0
+POWI.US,D,20130925,000000,26.1622,26.2019,25.2068,25.5763,333694.4945765,0
+POWI.US,D,20130926,000000,25.6369,25.6369,25.2505,25.4184,169650.81033606,0
+POWI.US,D,20130927,000000,25.1791,25.5643,25.0658,25.4522,224261.88220489,0
+POWI.US,D,20130930,000000,25.1651,25.6329,24.9993,25.1414,510124.61038593,0
+POWI.US,D,20131001,000000,25.1831,25.4145,25.04,25.1414,505809.49987592,0
+POWI.US,D,20131002,000000,24.9427,25.3538,24.7362,24.9934,369023.01427596,0
+POWI.US,D,20131003,000000,24.9894,25.1037,24.3797,24.9239,422228.27651305,0
+POWI.US,D,20131004,000000,24.8851,25.5186,24.8147,25.0073,421463.94305282,0
+POWI.US,D,20131007,000000,24.7838,24.9765,24.4452,24.8147,314735.19806029,0
+POWI.US,D,20131008,000000,24.8901,25.0251,24.1364,24.2505,355234.80118307,0
+POWI.US,D,20131009,000000,24.2953,24.5862,23.9636,24.0827,361483.40345018,0
+POWI.US,D,20131010,000000,24.4164,25.1175,24.3211,25.0658,238692.57849624,0
+POWI.US,D,20131011,000000,25.0658,26.1344,24.905,25.9457,388620.7658828,0
+POWI.US,D,20131014,000000,25.7183,26.3498,25.7183,26.1383,221886.30561372,0
+POWI.US,D,20131015,000000,26.0411,26.2217,25.613,25.6667,198616.93372228,0
+POWI.US,D,20131016,000000,25.8713,25.9764,25.4749,25.5186,259150.33112421,0
+POWI.US,D,20131017,000000,25.2982,25.3121,24.8901,24.9139,452966.76734329,0
+POWI.US,D,20131018,000000,25.1691,25.1691,24.7033,24.8663,538995.06621125,0
+POWI.US,D,20131021,000000,24.8574,25.2208,24.8057,24.905,444204.62579192,0
+POWI.US,D,20131022,000000,24.9586,25.1651,24.7937,25.0073,168459.49744613,0
+POWI.US,D,20131023,000000,24.77,24.77,23.4691,23.902,561397.38789286,0
+POWI.US,D,20131024,000000,23.9854,24.0261,23.6458,23.8613,317105.73951666,0
+POWI.US,D,20131025,000000,23.8146,24.194,23.7909,24.046,450666.7177739,0
+POWI.US,D,20131028,000000,24.1691,24.3936,23.9776,24.1691,307840.08448688,0
+POWI.US,D,20131029,000000,24.1841,24.4065,23.6716,24.1841,584878.23544524,0
+POWI.US,D,20131030,000000,24.1841,24.2645,23.7193,23.8743,493534.84829914,0
+POWI.US,D,20131031,000000,24.1057,27.9923,24.1057,26.5892,2647746.7738079,0
+POWI.US,D,20131101,000000,26.5783,27.1453,26.3111,26.4819,679236.66130009,0
+POWI.US,D,20131104,000000,26.46,26.612,25.9417,26.3955,483196.70956033,0
+POWI.US,D,20131105,000000,26.1622,26.46,25.6428,26.18,371608.05247414,0
+POWI.US,D,20131106,000000,26.3588,26.8543,26.1294,26.5008,251193.81113831,0
+POWI.US,D,20131107,000000,26.5653,26.5653,25.4283,25.4899,409953.62493627,0
+POWI.US,D,20131108,000000,25.5326,26.3409,25.5326,26.1105,292443.64934392,0
+POWI.US,D,20131111,000000,26.0818,26.1442,25.5892,25.7262,302888.53294015,0
+POWI.US,D,20131112,000000,25.6934,26.2217,25.5137,25.7183,239340.09682948,0
+POWI.US,D,20131113,000000,25.5554,26.0161,25.4899,25.9636,142825.62626006,0
+POWI.US,D,20131114,000000,25.898,25.9597,25.0937,25.1651,263031.41301583,0
+POWI.US,D,20131115,000000,25.1364,25.5276,24.746,25.1691,540745.27906223,0
+POWI.US,D,20131118,000000,25.2208,25.6467,24.8524,25.0172,340799.06975692,0
+POWI.US,D,20131119,000000,24.9526,25.049,24.5345,24.6092,374408.59444108,0
+POWI.US,D,20131120,000000,24.6706,24.905,24.1364,24.3936,282420.71004261,0
+POWI.US,D,20131121,000000,24.5495,25.193,24.4491,25.04,291523.22670539,0
+POWI.US,D,20131122,000000,25.0251,25.2605,24.751,24.9338,256573.34914169,0
+POWI.US,D,20131125,000000,24.9288,25.0212,24.5405,24.8097,188528.53766877,0
+POWI.US,D,20131126,000000,24.8712,25.2704,24.6229,25.0311,269956.73739794,0
+POWI.US,D,20131127,000000,24.9765,25.2019,24.6846,24.9943,222336.44666343,0
+POWI.US,D,20131129,000000,25.1046,25.3349,24.7838,24.8534,109842.47234304,0
+POWI.US,D,20131202,000000,24.7799,24.9427,24.0261,24.3509,342518.06477223,0
+POWI.US,D,20131203,000000,24.2446,24.77,23.9983,24.6359,374925.19926993,0
+POWI.US,D,20131204,000000,24.5635,25.1046,24.3837,24.7957,262854.17627143,0
+POWI.US,D,20131205,000000,24.77,25.7143,24.7273,25.2704,388046.76051742,0
+POWI.US,D,20131206,000000,25.61,25.7511,25.2605,25.4482,312224.67985691,0
+POWI.US,D,20131209,000000,25.5236,25.625,24.9586,25.0887,407830.81211127,0
+POWI.US,D,20131210,000000,24.9993,25.1185,24.7323,24.8474,350401.07179029,0
+POWI.US,D,20131211,000000,24.8474,24.8831,24.1661,24.3102,590106.7194051,0
+POWI.US,D,20131212,000000,24.2585,24.5247,23.9676,24.0867,438805.95427636,0
+POWI.US,D,20131213,000000,24.1731,24.6796,23.8454,24.4541,362443.10014005,0
+POWI.US,D,20131216,000000,24.6092,25.054,24.6012,24.8534,242418.5782365,0
+POWI.US,D,20131217,000000,24.9189,25.5703,24.7957,25.4194,378575.67198844,0
+POWI.US,D,20131218,000000,25.4482,25.5823,24.8474,25.3311,369113.64670208,0
+POWI.US,D,20131219,000000,25.3311,25.3311,24.7223,24.8147,277929.36981515,0
+POWI.US,D,20131220,000000,24.7937,25.1125,24.2496,25.0123,907384.66053137,0
+POWI.US,D,20131223,000000,25.193,25.4382,25.059,25.3499,267590.22404939,0
+POWI.US,D,20131224,000000,25.3032,25.5236,25.1224,25.2555,136956.67315566,0
+POWI.US,D,20131226,000000,25.2704,25.4959,24.7273,25.3221,574963.0480283,0
+POWI.US,D,20131227,000000,25.4342,25.4532,24.9239,25.0172,259493.72731649,0
+POWI.US,D,20131230,000000,24.9388,25.7272,24.8574,25.5912,387825.21458691,0
+POWI.US,D,20131231,000000,25.6289,26.1215,25.6289,25.9517,332330.98007696,0
+POWI.US,D,20140102,000000,25.8016,25.9219,25.1651,25.5426,384236.17051277,0
+POWI.US,D,20140103,000000,25.5653,25.9734,25.4959,25.8583,266702.02627347,0
+POWI.US,D,20140106,000000,25.9287,26.0936,25.3826,25.6587,423214.15590378,0
+POWI.US,D,20140107,000000,25.6815,26.4163,25.6815,26.2237,669393.97982404,0
+POWI.US,D,20140108,000000,26.1462,26.8701,26.1462,26.5633,568942.03385343,0
+POWI.US,D,20140109,000000,26.7173,26.8524,26.1542,26.5733,560418.55769083,0
+POWI.US,D,20140110,000000,26.5941,27.3082,26.5504,27.1194,418357.264891,0
+POWI.US,D,20140113,000000,26.9894,27.2744,26.3886,26.5633,379443.72922523,0
+POWI.US,D,20140114,000000,26.756,27.5226,26.4769,27.3399,491830.95868818,0
+POWI.US,D,20140115,000000,27.3439,27.6239,27.1105,27.3866,509797.32662496,0
+POWI.US,D,20140116,000000,27.1532,27.6616,26.5862,27.5365,730702.78798273,0
+POWI.US,D,20140117,000000,27.4063,27.5226,27.0251,27.2932,464837.60111039,0
+POWI.US,D,20140121,000000,27.4123,27.6438,27.2128,27.5464,527457.55836687,0
+POWI.US,D,20140122,000000,28.6457,29.1343,28.3419,28.5752,714232.8621038,0
+POWI.US,D,20140123,000000,28.313,28.9238,28.1432,28.6894,634343.39956466,0
+POWI.US,D,20140124,000000,28.8801,28.8801,27.611,27.9258,581418.09082157,0
+POWI.US,D,20140127,000000,27.8801,28.0291,27.4303,27.748,714354.71236558,0
+POWI.US,D,20140128,000000,27.758,27.9962,27.3676,27.8414,844499.85518524,0
+POWI.US,D,20140129,000000,27.6338,28.1243,27.3499,27.4063,488733.34376897,0
+POWI.US,D,20140130,000000,27.6954,28.3557,27.2327,28.1392,533236.88607211,0
+POWI.US,D,20140131,000000,27.5772,28.1025,27.2237,27.5365,501401.74288588,0
+POWI.US,D,20140203,000000,27.2932,27.4393,26.2813,26.6656,711572.29688385,0
+POWI.US,D,20140204,000000,27.7173,28.6327,26.3449,26.7997,1786468.8424949,0
+POWI.US,D,20140205,000000,25.6994,27.0032,25.5912,26.6796,777306.98851781,0
+POWI.US,D,20140206,000000,26.6477,27.2247,26.2654,26.9427,849231.87485538,0
+POWI.US,D,20140207,000000,27.3626,27.5365,26.8891,27.3499,450054.44538414,0
+POWI.US,D,20140210,000000,27.2515,27.6159,26.9933,27.2882,742521.25634807,0
+POWI.US,D,20140211,000000,27.2198,28.1205,27.2198,27.9168,373450.91180514,0
+POWI.US,D,20140212,000000,28.0291,28.4203,28.0201,28.2535,345757.67049235,0
+POWI.US,D,20140213,000000,27.9784,28.5802,27.9486,28.5523,402932.63299326,0
+POWI.US,D,20140214,000000,28.4481,28.6784,27.9744,28.1155,333871.7313209,0
+POWI.US,D,20140218,000000,28.3905,28.3905,27.9685,28.2296,264373.77994928,0
+POWI.US,D,20140219,000000,28.0658,28.3637,27.4063,27.453,394375.92494109,0
+POWI.US,D,20140220,000000,27.4859,27.6993,27.0489,27.6656,343578.46415777,0
+POWI.US,D,20140221,000000,27.8572,28.1681,27.4461,27.4997,507523.45975644,0
+POWI.US,D,20140224,000000,27.5633,28.1482,27.3032,27.7033,535887.38102248,0
+POWI.US,D,20140225,000000,27.7857,28.0846,27.2048,27.4819,513167.84584947,0
+POWI.US,D,20140226,000000,27.5713,28.1641,27.5414,27.7182,228990.88079415,0
+POWI.US,D,20140227,000000,27.7182,27.9367,27.3966,27.6755,272638.45018397,0
+POWI.US,D,20140228,000000,27.6011,28.0261,27.458,27.5365,389105.14584904,0
+POWI.US,D,20140303,000000,27.038,27.3439,26.7341,27.2098,338200.94020831,0
+POWI.US,D,20140304,000000,27.5633,28.7461,27.477,28.2316,715408.06256242,0
+POWI.US,D,20140305,000000,28.4868,29.7748,28.4064,29.3289,780106.52345779,0
+POWI.US,D,20140306,000000,29.321,29.8046,29.2633,29.739,456832.74383056,0
+POWI.US,D,20140307,000000,29.8463,29.9088,29.4788,29.6527,420077.26693326,0
+POWI.US,D,20140310,000000,29.5702,30.1093,29.311,29.5891,338939.09096767,0
+POWI.US,D,20140311,000000,29.6715,29.9585,29.0668,29.2544,289294.67604992,0
+POWI.US,D,20140312,000000,29.4888,29.7748,29.0062,29.5534,435721.4307076,0
+POWI.US,D,20140313,000000,29.6477,29.7152,28.5325,28.7171,571085.99424451,0
+POWI.US,D,20140314,000000,28.6577,29.1243,28.4312,28.9893,368191.21000963,0
+POWI.US,D,20140317,000000,29.2445,29.9685,29.0668,29.6198,535258.99620142,0
+POWI.US,D,20140318,000000,29.6258,31.2385,29.5702,30.9863,922751.89189257,0
+POWI.US,D,20140319,000000,30.9683,31.1501,30.0289,30.3051,337527.23917419,0
+POWI.US,D,20140320,000000,30.3239,31.3367,30.2861,31.1968,491777.58625947,0
+POWI.US,D,20140321,000000,31.4718,32.0717,30.8701,31.031,809603.35005026,0
+POWI.US,D,20140324,000000,31.1312,31.4848,30.3914,31.2753,846364.86910929,0
+POWI.US,D,20140325,000000,31.4848,31.9009,30.9356,31.008,548321.14285845,0
+POWI.US,D,20140326,000000,31.2902,31.3884,30.1909,30.2047,1006481.1482181,0
+POWI.US,D,20140327,000000,30.167,30.6466,29.7669,29.9922,401579.18876328,0
+POWI.US,D,20140328,000000,29.9882,30.6943,29.7847,29.9347,303461.53127859,0
+POWI.US,D,20140331,000000,30.1948,31.0429,29.6854,30.6318,491056.55495837,0
+POWI.US,D,20140401,000000,30.7589,31.1501,30.461,31.013,419763.07452273,0
+POWI.US,D,20140402,000000,30.6904,31.2146,30.5901,31.013,313531.80084687,0
+POWI.US,D,20140403,000000,31.0587,31.3427,30.6368,30.8085,319833.77554271,0
+POWI.US,D,20140404,000000,31.036,31.036,29.1323,29.4173,404755.35178512,0
+POWI.US,D,20140407,000000,29.2763,29.6963,28.4064,28.9436,413146.90741637,0
+POWI.US,D,20140408,000000,29.036,29.7708,28.5405,29.6963,481328.67455542,0
+POWI.US,D,20140409,000000,29.8701,30.2684,29.6258,30.2227,248440.59943833,0
+POWI.US,D,20140410,000000,30.1093,30.1093,28.9973,29.026,369328.14344388,0
+POWI.US,D,20140411,000000,28.7461,29.1522,27.9089,28.0301,392180.60617519,0
+POWI.US,D,20140414,000000,28.1482,28.4699,27.5276,27.9168,437783.82191518,0
+POWI.US,D,20140415,000000,27.8424,28.4262,27.1532,28.2633,690476.08916525,0
+POWI.US,D,20140416,000000,28.174,28.5772,27.9506,28.4729,506082.40418122,0
+POWI.US,D,20140417,000000,28.4064,28.7321,28.2356,28.6,609838.4055972,0
+POWI.US,D,20140421,000000,28.8781,29.6675,28.7341,29.3428,550190.18489031,0
+POWI.US,D,20140422,000000,29.324,30.2047,28.8305,29.888,342772.84259231,0
+POWI.US,D,20140423,000000,29.7847,30.152,29.3031,29.5931,521653.0549877,0
+POWI.US,D,20140424,000000,29.8601,29.8701,29.1283,29.6128,369761.16503532,0
+POWI.US,D,20140425,000000,29.2406,29.7708,28.4362,28.61,369661.46936659,0
+POWI.US,D,20140428,000000,28.5871,28.883,27.5504,27.6576,655050.89487793,0
+POWI.US,D,20140429,000000,27.9128,28.4938,27.1066,27.2048,961822.52376361,0
+POWI.US,D,20140430,000000,20.1256,22.4522,17.7283,21.9954,11662790.054031,0
+POWI.US,D,20140501,000000,21.9527,23.2654,21.9072,22.9914,2358808.5853007,0
+POWI.US,D,20140502,000000,23.198,23.5873,22.7532,22.8445,1322305.9494456,0
+POWI.US,D,20140505,000000,22.5098,23.0322,22.4949,22.6885,855254.90308418,0
+POWI.US,D,20140506,000000,22.4423,22.7571,22.3201,22.3708,1060773.9995686,0
+POWI.US,D,20140507,000000,22.4661,23.1583,22.3797,23.0838,1135311.1138321,0
+POWI.US,D,20140508,000000,23.1305,23.6349,22.9259,22.9597,868064.28597503,0
+POWI.US,D,20140509,000000,22.7352,23.3877,22.6786,23.0182,703502.98987879,0
+POWI.US,D,20140512,000000,23.1066,24.043,23.0054,23.7919,697048.95411248,0
+POWI.US,D,20140513,000000,23.7968,24.1771,23.6419,23.7352,1097887.9780625,0
+POWI.US,D,20140514,000000,23.6041,23.6458,22.766,22.8346,833157.71057048,0
+POWI.US,D,20140515,000000,22.7213,23.1403,22.197,22.9637,815843.89610172,0
+POWI.US,D,20140516,000000,23.0182,23.1403,22.6131,22.9537,459374.47986959,0
+POWI.US,D,20140519,000000,22.9537,23.5912,22.8723,23.3748,651197.00271414,0
+POWI.US,D,20140520,000000,23.2377,23.4472,22.7035,22.8783,739084.27334442,0
+POWI.US,D,20140521,000000,23.0549,23.2517,22.5595,22.7978,491692.9959951,0
+POWI.US,D,20140522,000000,22.8346,23.3261,22.7889,22.8593,419271.6453678,0
+POWI.US,D,20140523,000000,22.8593,23.3975,22.7542,23.211,615682.18302767,0
+POWI.US,D,20140527,000000,23.346,23.7352,23.1186,23.5773,710945.92611671,0
+POWI.US,D,20140528,000000,23.4929,23.6379,23.3311,23.5456,556792.25361928,0
+POWI.US,D,20140529,000000,23.5873,24.2068,23.4929,23.6726,532156.34614743,0
+POWI.US,D,20140530,000000,23.7322,23.76,23.3598,23.4651,745301.65777587,0
+POWI.US,D,20140602,000000,23.5217,23.6875,22.7015,22.91,585572.07701849,0
+POWI.US,D,20140603,000000,22.8723,23.5594,22.6915,23.4055,501430.94666762,0
+POWI.US,D,20140604,000000,23.3261,24.2545,23.1345,24.1553,550420.79406343,0
+POWI.US,D,20140605,000000,24.193,25.1414,24.049,25.0153,853003.1908087,0
+POWI.US,D,20140606,000000,25.2605,25.8703,25.047,25.5922,956918.30248386,0
+POWI.US,D,20140609,000000,25.8176,26.1682,25.621,26.1205,731622.20359431,0
+POWI.US,D,20140610,000000,26.327,26.3468,25.757,26.1105,807537.9377618,0
+POWI.US,D,20140611,000000,26.0251,26.62,25.9984,26.5504,594245.60019766,0
+POWI.US,D,20140612,000000,26.5366,27.2902,26.3171,27.0449,1006648.314693,0
+POWI.US,D,20140613,000000,27.2346,27.461,26.6884,27.0639,819407.76450194,0
+POWI.US,D,20140616,000000,26.7738,27.7173,26.7738,26.9943,886763.76953638,0
+POWI.US,D,20140617,000000,26.9138,28.0429,26.7341,27.7808,649037.93691871,0
+POWI.US,D,20140618,000000,27.7857,27.9595,26.9,27.1741,525118.23474615,0
+POWI.US,D,20140619,000000,26.9903,27.2535,26.6796,27.183,251999.43270377,0
+POWI.US,D,20140620,000000,27.3806,27.3806,26.9535,27.2208,606392.35935092,0
+POWI.US,D,20140623,000000,27.188,27.4839,26.7877,27.2068,594059.30021065,0
+POWI.US,D,20140624,000000,27.1741,27.3706,26.3776,26.4759,624632.63861997,0
+POWI.US,D,20140625,000000,26.186,26.746,25.9577,26.7361,423234.29644292,0
+POWI.US,D,20140626,000000,26.746,26.7877,26.1582,26.4799,259704.19595047,0
+POWI.US,D,20140627,000000,26.2793,26.6934,26.1294,26.6616,652402.41398147,0
+POWI.US,D,20140630,000000,26.5593,27.0261,26.4154,26.8484,394727.37734902,0
+POWI.US,D,20140701,000000,27.1691,28.1582,27.0162,27.5256,789549.41523197,0
+POWI.US,D,20140702,000000,27.466,27.6745,27.1978,27.3986,454991.89855347,0
+POWI.US,D,20140703,000000,27.5584,27.7073,27.3606,27.6557,262152.27848252,0
+POWI.US,D,20140707,000000,27.5891,27.6239,27.1124,27.2625,349111.07025859,0
+POWI.US,D,20140708,000000,27.1184,27.1184,26.2257,26.3131,758029.47148323,0
+POWI.US,D,20140709,000000,26.3836,26.7173,25.9357,26.6239,437545.15652641,0
+POWI.US,D,20140710,000000,26.0351,26.8245,25.892,26.462,375330.02410658,0
+POWI.US,D,20140711,000000,26.3965,26.6934,25.9577,26.2744,256119.17998415,0
+POWI.US,D,20140714,000000,26.62,26.62,25.7619,26.0538,624109.99162937,0
+POWI.US,D,20140715,000000,26.0211,26.2654,25.3688,25.6497,546477.27650049,0
+POWI.US,D,20140716,000000,26.2793,26.2793,25.4789,25.7114,318523.63347187,0
+POWI.US,D,20140717,000000,25.5296,25.898,25.1414,25.2466,525808.04821158,0
+POWI.US,D,20140718,000000,25.2118,25.9754,25.2118,25.6587,548566.85743591,0
+POWI.US,D,20140721,000000,25.5296,25.9219,25.3945,25.7391,434836.25401255,0
+POWI.US,D,20140722,000000,25.8266,26.7173,25.611,26.4203,559084.24697303,0
+POWI.US,D,20140723,000000,26.4065,26.4065,24.8027,24.8831,438062.76838223,0
+POWI.US,D,20140724,000000,24.8653,25.2744,24.7392,24.9268,320919.35060217,0
+POWI.US,D,20140725,000000,24.5465,24.6576,24.0728,24.1175,447215.63639285,0
+POWI.US,D,20140728,000000,24.0768,25.0927,23.9834,24.9229,619595.48978191,0
+POWI.US,D,20140729,000000,24.9368,25.4342,24.2407,24.3012,1129803.6834052,0
+POWI.US,D,20140730,000000,26.3776,27.893,25.4382,27.0857,1558053.9811202,0
+POWI.US,D,20140731,000000,26.7689,26.8671,25.0877,25.1165,783363.24863618,0
+POWI.US,D,20140801,000000,25.0738,25.3738,24.8504,25.189,518476.89196586,0
+POWI.US,D,20140804,000000,25.3688,25.907,24.772,25.8414,692495.17821369,0
+POWI.US,D,20140805,000000,25.621,26.0251,25.4819,25.7619,433442.5287043,0
+POWI.US,D,20140806,000000,25.7749,26.2456,25.4909,25.7054,380017.73459062,0
+POWI.US,D,20140807,000000,25.8703,25.9307,25.2545,25.3082,332682.43248488,0
+POWI.US,D,20140808,000000,25.3082,25.8742,25.0877,25.757,702248.23429058,0
+POWI.US,D,20140811,000000,25.9219,26.3032,25.5783,26.0072,287505.18914764,0
+POWI.US,D,20140812,000000,25.907,26.1532,25.4819,25.6964,438259.1386388,0
+POWI.US,D,20140813,000000,25.8653,26.2019,25.7749,25.8821,352314.42300826,0
+POWI.US,D,20140814,000000,25.8315,26.0451,25.612,25.6815,240702.60430207,0
+POWI.US,D,20140815,000000,26.0111,26.0451,25.1979,25.5296,489894.44585019,0
+POWI.US,D,20140818,000000,25.8226,26.1105,25.4342,26.0538,279724.89887918,0
+POWI.US,D,20140819,000000,26.0151,26.756,25.9844,26.6934,376219.22890946,0
+POWI.US,D,20140820,000000,26.8583,30.1133,26.8384,27.6318,4040893.0415587,0
+POWI.US,D,20140821,000000,27.4898,27.897,26.6844,27.3379,545545.77656543,0
+POWI.US,D,20140822,000000,27.1413,27.9972,26.9535,27.6149,492052.50461868,0
+POWI.US,D,20140825,000000,27.762,27.762,27.0212,27.3299,410807.58379566,0
+POWI.US,D,20140826,000000,27.3002,28.3647,27.1085,27.6795,660362.9620752,0
+POWI.US,D,20140827,000000,27.6894,27.8672,27.2704,27.3986,210643.85666769,0
+POWI.US,D,20140828,000000,27.1919,27.7718,27.1403,27.5444,300427.35905766,0
+POWI.US,D,20140829,000000,27.6557,28.0022,27.5752,27.9506,397473.53986029,0
+POWI.US,D,20140902,000000,28.0479,28.1402,27.5484,27.8474,281272.69931183,0
+POWI.US,D,20140903,000000,27.9407,28.0718,27.3289,27.5305,441475.58273892,0
+POWI.US,D,20140904,000000,27.4283,28.0628,27.3746,27.8037,367259.71007456,0
+POWI.US,D,20140905,000000,27.6477,28.306,27.5752,28.169,306395.00080383,0
+POWI.US,D,20140908,000000,28.2456,28.2456,27.6418,27.8672,260523.91589333,0
+POWI.US,D,20140909,000000,27.7808,27.8086,27.3519,27.3886,228420.90353658,0
+POWI.US,D,20140910,000000,27.3746,27.5117,26.7947,26.9655,283671.43752299,0
+POWI.US,D,20140911,000000,26.8374,27.0896,26.6736,26.9804,418680.52054414,0
+POWI.US,D,20140912,000000,27.0291,27.0291,26.4173,26.5971,298802.01754934,0
+POWI.US,D,20140915,000000,26.5246,26.8701,25.8375,25.8713,261221.78557441,0
+POWI.US,D,20140916,000000,25.7531,26.1542,25.6309,25.8325,1071620.6869206,0
+POWI.US,D,20140917,000000,25.888,26.6418,25.7441,26.3766,429183.81170387,0
+POWI.US,D,20140918,000000,26.5107,26.7411,26.3429,26.5564,386659.0773709,0
+POWI.US,D,20140919,000000,26.4939,26.7341,25.7212,25.8226,772224.52346669,0
+POWI.US,D,20140922,000000,25.6915,25.8713,25.3638,25.4819,364879.09834861,0
+POWI.US,D,20140923,000000,25.3399,25.8503,25.2545,25.2982,363698.86275521,0
+POWI.US,D,20140924,000000,25.3121,25.7749,25.1314,25.5663,291004.60782262,0
+POWI.US,D,20140925,000000,25.5535,25.5932,25.1314,25.3449,507972.59377918,0
+POWI.US,D,20140926,000000,25.4959,25.9834,25.468,25.9557,345932.89318284,0
+POWI.US,D,20140929,000000,25.6507,26.2615,25.4263,25.9557,398869.27922245,0
+POWI.US,D,20140930,000000,25.9497,26.0461,25.1542,25.2068,536978.99824368,0
+POWI.US,D,20141001,000000,25.1493,25.4889,24.773,24.8394,592895.17704855,0
+POWI.US,D,20141002,000000,24.7283,25.758,24.5714,25.6974,689941.35785118,0
+POWI.US,D,20141003,000000,25.9684,26.2913,25.617,25.621,353101.9180885,0
+POWI.US,D,20141006,000000,25.7629,26.183,24.9924,25.0013,475539.2765806,0
+POWI.US,D,20141007,000000,24.7093,25.039,24.1861,24.201,380533.33239251,0
+POWI.US,D,20141008,000000,24.2893,25.2138,23.9736,24.9656,532688.05638063,0
+POWI.US,D,20141009,000000,24.9169,25.047,23.7075,23.7472,591119.78852367,0
+POWI.US,D,20141010,000000,22.7819,22.7819,21.0222,21.0222,1390963.0333083,0
+POWI.US,D,20141013,000000,21.0531,21.1096,19.8714,20.0035,1070173.5891836,0
+POWI.US,D,20141014,000000,20.2259,20.6518,19.9845,20.1553,999104.67575933,0
+POWI.US,D,20141015,000000,20.0035,20.6975,20.0035,20.6231,1005409.6715361,0
+POWI.US,D,20141016,000000,20.8356,21.8445,20.1792,21.7164,592399.7197858,0
+POWI.US,D,20141017,000000,22.2536,23.3479,21.9706,22.0263,738154.78746327,0
+POWI.US,D,20141020,000000,21.9299,22.7282,21.4473,22.5704,587864.07037224,0
+POWI.US,D,20141021,000000,22.7689,23.2674,22.7144,23.2477,381319.8204458,0
+POWI.US,D,20141022,000000,22.5704,23.7253,22.5704,22.7472,440359.79687075,0
+POWI.US,D,20141023,000000,23.0589,23.898,23.0589,23.4989,323598.04230733,0
+POWI.US,D,20141024,000000,23.5932,23.7213,23.3121,23.4889,318124.85079697,0
+POWI.US,D,20141027,000000,23.346,23.5614,23.0312,23.5029,301032.58225871,0
+POWI.US,D,20141028,000000,23.7372,24.4333,23.3877,24.3499,349111.07025859,0
+POWI.US,D,20141029,000000,24.1234,24.5098,23.6339,24.046,447227.72071632,0
+POWI.US,D,20141030,000000,23.6011,23.8743,23.0034,23.4612,818797.5061661,0
+POWI.US,D,20141031,000000,23.5515,24.9924,22.8136,23.5456,1856893.2586669,0
+POWI.US,D,20141103,000000,23.475,24.051,23.206,23.3975,700346.96739609,0
+POWI.US,D,20141104,000000,23.2854,24.1374,23.1176,24.1106,613077.00429036,0
+POWI.US,D,20141105,000000,24.326,24.8971,24.0123,24.8444,492949.76563722,0
+POWI.US,D,20141106,000000,24.8444,24.9924,24.1146,24.5772,505679.59339848,0
+POWI.US,D,20141107,000000,24.5862,24.7848,23.7889,24.4491,732213.32841798,0
+POWI.US,D,20141110,000000,24.331,25.0153,24.195,24.4194,405253.83012874,0
+POWI.US,D,20141111,000000,24.4491,24.5684,24.2288,24.3082,352149.27058734,0
+POWI.US,D,20141112,000000,24.331,24.6022,24.1434,24.3231,279806.46806268,0
+POWI.US,D,20141113,000000,24.2982,24.487,23.6409,23.6836,418816.46918331,0
+POWI.US,D,20141114,000000,23.6568,23.7799,23.1623,23.3748,1358970.7939169,0
+POWI.US,D,20141117,000000,23.2227,23.4522,22.914,23.2994,521280.45501368,0
+POWI.US,D,20141118,000000,23.3788,23.8603,23.346,23.6379,524585.51748599,0
+POWI.US,D,20141119,000000,23.6101,23.6538,23.0898,23.3788,402109.89196953,0
+POWI.US,D,20141120,000000,23.2277,23.6478,23.1722,23.5277,227424.95387628,0
+POWI.US,D,20141121,000000,23.9447,24.0083,23.3558,23.5227,359457.26521305,0
+POWI.US,D,20141124,000000,23.5614,23.7512,23.4889,23.6985,341750.71023113,0
+POWI.US,D,20141125,000000,23.7709,24.2853,23.4412,23.5406,417254.57037328,0
+POWI.US,D,20141126,000000,23.2834,24.2635,23.2834,24.2068,576876.39924627,0
+POWI.US,D,20141128,000000,24.2992,24.328,23.4512,23.5078,257140.30531838,0
+POWI.US,D,20141201,000000,23.9596,23.9596,23.1423,23.4333,476965.22675148,0
+POWI.US,D,20141202,000000,23.6151,23.902,23.4333,23.8126,266977.95165964,0
+POWI.US,D,20141203,000000,23.8802,24.6636,23.8802,24.5555,358136.04584569,0
+POWI.US,D,20141204,000000,24.5168,24.6399,24.2068,24.6159,518573.56655372,0
+POWI.US,D,20141205,000000,24.6586,25.051,24.5555,24.9249,312400.90957436,0
+POWI.US,D,20141208,000000,24.8196,25.1404,24.1414,24.4214,309442.2643752,0
+POWI.US,D,20141209,000000,24.0659,24.9288,23.6478,24.9149,536547.99070616,0
+POWI.US,D,20141210,000000,24.9249,24.9348,24.1434,24.2208,417791.31574126,0
+POWI.US,D,20141211,000000,24.3469,24.8474,24.1067,24.1583,266714.11059695,0
+POWI.US,D,20141212,000000,23.7889,24.3052,23.7512,23.8743,597311.9972812,0
+POWI.US,D,20141215,000000,23.9219,24.3419,23.4333,23.5773,542296.10057574,0
+POWI.US,D,20141216,000000,23.475,24.1136,23.2417,23.6696,323610.12663082,0
+POWI.US,D,20141217,000000,23.8186,24.1671,23.2517,24.1334,406147.06303945,0
+POWI.US,D,20141218,000000,24.5645,24.5732,24.0013,24.5028,280677.54638034,0
+POWI.US,D,20141219,000000,24.5068,24.5068,23.7849,24.197,760496.68752746,0
+POWI.US,D,20141222,000000,24.4124,24.9437,24.0887,24.905,286315.89031163,0
+POWI.US,D,20141223,000000,25.0907,25.4005,24.4978,24.6349,260023.42349578,0
+POWI.US,D,20141224,000000,24.7303,25.1731,24.4651,24.9586,197809.29810291,0
+POWI.US,D,20141226,000000,25.0222,25.06,24.6349,24.8295,139801.5243087,0
+POWI.US,D,20141229,000000,24.8335,25.1244,24.4264,24.5782,258345.71658571,0
+POWI.US,D,20141230,000000,24.5405,24.7878,24.332,24.5168,220432.15868806,0
+POWI.US,D,20141231,000000,24.6349,25.0222,24.201,24.2486,531263.11323672,0
+POWI.US,D,20150102,000000,24.4651,24.6984,23.6895,24.2248,463024.95258809,0
+POWI.US,D,20150105,000000,24.047,24.5168,23.6339,23.6895,380398.3907803,0
+POWI.US,D,20150106,000000,23.6796,23.8653,23.3628,23.6648,486198.65691864,0
+POWI.US,D,20150107,000000,23.8027,23.8842,23.4442,23.6696,502194.2731009,0
+POWI.US,D,20150108,000000,23.8892,24.335,23.6518,24.052,518345.97846148,0
+POWI.US,D,20150109,000000,24.047,24.1821,23.5406,23.7849,350372.87503549,0
+POWI.US,D,20150112,000000,23.6895,23.7938,23.1046,23.5277,360787.54782302,0
+POWI.US,D,20150113,000000,23.7849,24.328,23.2834,23.8126,547859.92451222,0
+POWI.US,D,20150114,000000,23.4512,23.8892,23.4244,23.6985,509917.16283282,0
+POWI.US,D,20150115,000000,23.7849,23.9457,23.2894,23.4333,424210.10556409,0
+POWI.US,D,20150116,000000,23.3955,24.1204,23.3955,24.0659,472022.73844736,0
+POWI.US,D,20150120,000000,23.9319,24.4651,23.6101,24.2486,378739.81738241,0
+POWI.US,D,20150121,000000,24.1116,24.9586,23.9397,24.8335,557196.07142898,0
+POWI.US,D,20150122,000000,24.9953,25.1444,23.9547,25.0648,495359.5811449,0
+POWI.US,D,20150123,000000,25.0698,25.4362,24.7263,25.2645,362684.78660968,0
+POWI.US,D,20150126,000000,25.2724,25.7252,24.7402,25.4909,289920.03979012,0
+POWI.US,D,20150127,000000,25.0678,25.472,24.8524,25.4105,430470.79215469,0
+POWI.US,D,20150128,000000,25.611,25.7064,24.769,24.8335,339826.28171662,0
+POWI.US,D,20150129,000000,24.8524,25.2108,24.3241,25.1771,255030.58384382,0
+POWI.US,D,20150130,000000,24.9775,25.4243,24.1394,24.1731,407044.32405799,0
+POWI.US,D,20150202,000000,24.2068,24.9814,23.8375,24.9149,526071.88927426,0
+POWI.US,D,20150203,000000,24.9686,25.6349,24.6826,25.3489,508981.63478993,0
+POWI.US,D,20150204,000000,25.1532,25.894,24.8315,25.5613,714791.76206484,0
+POWI.US,D,20150205,000000,25.8483,25.8483,23.6201,24.3837,1753625.6653249,0
+POWI.US,D,20150206,000000,24.2992,25.2495,24.1067,24.6299,912243.56559806,0
+POWI.US,D,20150209,000000,24.6042,25.1185,24.1434,24.192,789438.64226672,0
+POWI.US,D,20150210,000000,24.2853,24.5694,23.9497,24.4026,594470.16720904,0
+POWI.US,D,20150211,000000,24.3469,25.617,24.3052,25.4382,715579.25714508,0
+POWI.US,D,20150212,000000,25.5613,25.9964,25.4432,25.7908,371478.14599671,0
+POWI.US,D,20150213,000000,25.7759,26.2197,25.5366,25.6507,408617.30016456,0
+POWI.US,D,20150217,000000,25.5098,26.1741,25.4859,25.9597,304854.24955988,0
+POWI.US,D,20150218,000000,25.8483,26.0421,25.3728,25.5525,279997.80318448,0
+POWI.US,D,20150219,000000,25.4382,25.5872,25.2148,25.5058,387383.12975286,0
+POWI.US,D,20150220,000000,25.5475,25.7759,25.1205,25.617,331081.25962353,0
+POWI.US,D,20150223,000000,25.4959,25.9229,25.1483,25.894,457537.66270034,0
+POWI.US,D,20150224,000000,25.8186,26.7838,25.6736,26.6577,490007.23286936,0
+POWI.US,D,20150225,000000,26.5534,26.7083,25.888,26.0361,263517.80703598,0
+POWI.US,D,20150226,000000,25.9626,26.3349,25.5991,25.7838,502136.87256437,0
+POWI.US,D,20150227,000000,26.0004,26.184,25.7421,25.7649,448599.29143152,0
+POWI.US,D,20150302,000000,25.8026,26.471,25.7739,26.3588,446504.67536132,0
+POWI.US,D,20150303,000000,26.4154,26.4154,25.9854,26.1205,394979.13408822,0
+POWI.US,D,20150304,000000,26.0072,26.5306,25.6428,26.466,344301.50951278,0
+POWI.US,D,20150305,000000,26.471,26.6884,25.8693,26.3776,362603.21742618,0
+POWI.US,D,20150306,000000,26.1592,26.4322,25.9307,26.325,240393.44702632,0
+POWI.US,D,20150309,000000,26.4512,26.5494,26.0738,26.4095,272755.26531097,0
+POWI.US,D,20150310,000000,26.1592,26.5673,26.0451,26.184,386883.64438227,0
+POWI.US,D,20150311,000000,26.3012,26.5206,25.7143,25.7371,650054.02711815,0
+POWI.US,D,20150312,000000,25.9854,26.3151,25.469,26.1165,682424.9086454,0
+POWI.US,D,20150313,000000,25.8742,26.2476,25.4779,26.0828,372406.62485091,0
+POWI.US,D,20150316,000000,26.1959,26.8027,26.1959,26.3538,337696.41970293,0
+POWI.US,D,20150317,000000,26.2237,26.4154,25.9804,26.3856,271907.34861332,0
+POWI.US,D,20150318,000000,26.2376,26.4789,25.8553,26.3488,298940.98726938,0
+POWI.US,D,20150319,000000,26.3012,27.0797,26.0738,27.0072,344722.44678073,0
+POWI.US,D,20150320,000000,27.178,27.5722,26.8107,27.0152,758646.77900777,0
+POWI.US,D,20150323,000000,26.9496,27.1591,26.6716,26.8107,296816.16039048,0
+POWI.US,D,20150324,000000,26.7411,26.9118,26.3201,26.466,264663.80371285,0
+POWI.US,D,20150325,000000,26.4422,26.7033,24.8345,25.0053,469711.61158143,0
+POWI.US,D,20150326,000000,24.7878,24.8255,24.2625,24.6259,561270.5024963,0
+POWI.US,D,20150327,000000,23.76,24.8196,23.2615,24.6786,980088.98573353,0
+POWI.US,D,20150330,000000,24.8911,24.9973,24.1017,24.8196,393697.18877218,0
+POWI.US,D,20150331,000000,24.5912,24.8633,24.4074,24.4611,352075.75761949,0
+POWI.US,D,20150401,000000,24.4511,24.6259,23.7153,24.0788,409243.6709317,0
+POWI.US,D,20150402,000000,23.8445,24.2715,23.6131,23.7153,485891.5136968,0
+POWI.US,D,20150406,000000,23.5257,23.9804,23.4035,23.7789,555732.8612607,0
+POWI.US,D,20150407,000000,23.7968,24.056,23.6131,23.6975,429052.89819948,0
+POWI.US,D,20150408,000000,23.7452,23.9437,23.5992,23.7551,366021.06691766,0
+POWI.US,D,20150409,000000,23.7551,23.9776,23.5714,23.906,204620.8284389,0
+POWI.US,D,20150410,000000,23.9586,24.0083,23.6131,23.912,451824.79877425,0
+POWI.US,D,20150413,000000,23.9894,24.337,23.8882,24.0788,368148.91487743,0
+POWI.US,D,20150414,000000,23.9993,24.042,23.4492,23.6458,359837.92140273,0
+POWI.US,D,20150415,000000,23.8027,24.9398,23.7789,24.8157,772602.1585755,0
+POWI.US,D,20150416,000000,24.6219,25.2565,24.6219,25.0738,585850.01645858,0
+POWI.US,D,20150417,000000,24.8772,25.3141,24.3469,24.5742,511442.80867242,0
+POWI.US,D,20150420,000000,24.6548,25.3915,24.6042,25.1165,358300.19123965,0
+POWI.US,D,20150421,000000,25.3271,25.3271,24.901,24.9914,403025.27947328,0
+POWI.US,D,20150422,000000,25.061,25.1831,24.5008,25.0698,265965.88956803,0
+POWI.US,D,20150423,000000,24.8971,25.1065,24.3737,24.4651,392425.31372571,0
+POWI.US,D,20150424,000000,24.5365,25.0103,23.4015,23.5753,500779.40022656,0
+POWI.US,D,20150427,000000,23.5664,24.2804,23.2497,23.5058,577448.39055776,0
+POWI.US,D,20150428,000000,23.6826,23.8882,23.3231,23.8216,729249.64808403,0
+POWI.US,D,20150429,000000,23.7153,24.0699,22.5396,23.1206,1252842.2369906,0
+POWI.US,D,20150430,000000,23.3837,24.8772,23.1056,23.2437,1455764.2109533,0
+POWI.US,D,20150501,000000,23.3231,23.9537,23.2197,23.6925,725854.96021256,0
+POWI.US,D,20150504,000000,23.7253,23.8643,23.188,23.3658,920046.01045957,0
+POWI.US,D,20150505,000000,23.2297,23.5485,23.0172,23.1056,551257.63346455,0
+POWI.US,D,20150506,000000,22.9577,23.5664,22.7719,23.5336,646319.97116223,0
+POWI.US,D,20150507,000000,23.5714,24.0837,23.4075,23.5336,392900.63044933,0
+POWI.US,D,20150508,000000,23.76,24.0788,23.477,23.6041,378575.67198844,0
+POWI.US,D,20150511,000000,23.3798,23.8543,23.3331,23.5624,285314.90551654,0
+POWI.US,D,20150512,000000,23.5386,23.7928,23.3568,23.5992,313640.55975821,0
+POWI.US,D,20150513,000000,23.6875,24.0887,23.6726,23.6925,294899.78809163,0
+POWI.US,D,20150514,000000,23.7689,24.0887,23.7352,24.051,342382.11613306,0
+POWI.US,D,20150515,000000,24.1573,24.2903,24.0083,24.1434,399239.86514257,0
+POWI.US,D,20150518,000000,24.046,24.8583,24.046,24.4889,650951.28813668,0
+POWI.US,D,20150519,000000,24.4551,24.8345,23.7352,23.8405,388702.33506631,0
+POWI.US,D,20150520,000000,23.8266,24.0083,23.3181,23.5157,569997.39810418,0
+POWI.US,D,20150521,000000,23.4274,23.5336,23.3033,23.477,354304.30827495,0
+POWI.US,D,20150522,000000,23.481,23.5992,23.2537,23.4135,408179.24343833,0
+POWI.US,D,20150526,000000,23.3837,23.3837,22.9338,23.1633,450273.97726073,0
+POWI.US,D,20150527,000000,23.2497,24.2695,23.1106,24.2466,424387.34230849,0
+POWI.US,D,20150528,000000,24.2417,24.6072,24.1175,24.2972,508495.24076979,0
+POWI.US,D,20150529,000000,24.336,24.34,23.8524,23.899,329869.80619447,0
+POWI.US,D,20150601,000000,24.044,24.3579,23.7799,23.9279,423291.69697946,0
+POWI.US,D,20150602,000000,23.8663,23.9746,23.4999,23.6041,488224.79515578,0
+POWI.US,D,20150603,000000,23.5763,23.7749,23.5297,23.6696,296309.62583119,0
+POWI.US,D,20150604,000000,23.6001,23.9417,23.2537,23.3608,367672.59112685,0
+POWI.US,D,20150605,000000,23.3042,23.5058,22.9845,23.0739,702425.47103499,0
+POWI.US,D,20150608,000000,23.183,23.183,22.7124,22.7302,376596.86401827,0
+POWI.US,D,20150609,000000,22.7352,22.8455,22.1126,22.7164,560301.74256383,0
+POWI.US,D,20150610,000000,22.9706,23.2624,22.6458,22.908,1423968.3418184,0
+POWI.US,D,20150611,000000,23.0451,23.0689,22.7352,23.0034,571970.16391261,0
+POWI.US,D,20150612,000000,22.9845,23.183,22.767,22.918,494262.92878892,0
+POWI.US,D,20150615,000000,22.7124,23.5674,22.5218,23.183,517209.04502722,0
+POWI.US,D,20150616,000000,23.1305,23.2954,22.8991,23.1106,347498.82010071,0
+POWI.US,D,20150617,000000,23.0689,23.1056,22.8991,22.9279,268909.42936284,0
+POWI.US,D,20150618,000000,22.913,23.0828,22.8216,22.913,621284.27398851,0
+POWI.US,D,20150619,000000,22.8892,23.1305,22.5714,22.913,840064.90846737,0
+POWI.US,D,20150622,000000,23.0589,23.0589,22.6458,22.7542,426721.63079442,0
+POWI.US,D,20150623,000000,22.7849,22.7849,22.4781,22.5218,634628.38819345,0
+POWI.US,D,20150624,000000,22.488,22.5387,22.0103,22.2,497243.72858114,0
+POWI.US,D,20150625,000000,22.339,22.492,22.1097,22.1126,633393.77314438,0
+POWI.US,D,20150626,000000,22.1097,22.1354,21.204,21.2129,1897847.0309472,0
+POWI.US,D,20150629,000000,21.063,22.9755,20.488,21.1722,596436.89085572,0
+POWI.US,D,20150630,000000,21.2943,21.6171,21.1047,21.2716,709311.52136578,0
+POWI.US,D,20150701,000000,21.3797,21.5476,20.8435,21.0312,525920.83523074,0
+POWI.US,D,20150702,000000,21.1623,21.1623,20.781,20.8435,431819.20124989,0
+POWI.US,D,20150706,000000,20.6201,20.8704,20.2795,20.494,453912.36565576,0
+POWI.US,D,20150707,000000,20.488,20.5854,19.8018,20.3858,314145.08026358,0
+POWI.US,D,20150708,000000,20.1306,20.2855,19.5774,19.9279,645927.23064907,0
+POWI.US,D,20150709,000000,20.3907,20.3907,19.3868,19.4245,506376.45605262,0
+POWI.US,D,20150710,000000,19.5913,19.925,19.2796,19.3123,889343.77259978,0
+POWI.US,D,20150713,000000,19.4057,20.508,19.1712,19.3023,913134.78445486,0
+POWI.US,D,20150714,000000,19.3073,19.7542,19.1752,19.7016,544540.76366251,0
+POWI.US,D,20150715,000000,19.7016,19.8395,19.072,19.1842,386589.59251088,0
+POWI.US,D,20150716,000000,19.645,19.645,18.9429,19.0293,341546.28375889,0
+POWI.US,D,20150717,000000,19.0481,19.0481,18.6847,18.7413,537815.8376448,0
+POWI.US,D,20150720,000000,18.7929,18.8078,18.4216,18.4513,383815.23324482,0
+POWI.US,D,20150721,000000,18.3868,18.499,18.2995,18.3332,759560.15245762,0
+POWI.US,D,20150722,000000,18.1395,18.2915,17.5765,18.2578,611099.20334715,0
+POWI.US,D,20150723,000000,18.3431,18.8257,18.2626,18.655,532076.79101784,0
+POWI.US,D,20150724,000000,18.6013,18.7086,18.1247,18.2289,478763.77689637,0
+POWI.US,D,20150727,000000,18.1485,18.3868,18.0045,18.2388,565849.454069,0
+POWI.US,D,20150728,000000,18.3282,18.5269,17.9419,18.3769,682037.20326702,0
+POWI.US,D,20150729,000000,18.3282,18.3908,17.9508,18.1584,832418.55278417,0
+POWI.US,D,20150730,000000,17.9468,20.6538,17.6499,18.5735,1685441.884132,0
+POWI.US,D,20150731,000000,18.5546,18.9042,18.2051,18.2478,725155.07647757,0
+POWI.US,D,20150803,000000,18.1782,18.4792,17.8467,18.0263,712040.56441879,0
+POWI.US,D,20150804,000000,18.073,18.1971,17.6192,17.6499,529311.49499439,0
+POWI.US,D,20150805,000000,17.7533,18.5327,17.6272,18.1684,509986.64769284,0
+POWI.US,D,20150806,000000,18.2111,18.4126,17.9468,18.2726,431426.46073673,0
+POWI.US,D,20150807,000000,18.1782,18.7413,18.1247,18.5466,677997.01111623,0
+POWI.US,D,20150810,000000,18.6897,19.1098,18.6897,18.8307,464743.9476034,0
+POWI.US,D,20150811,000000,18.6797,19.0441,18.3769,18.3769,485083.87807743,0
+POWI.US,D,20150812,000000,18.2626,18.8406,18.0502,18.6947,596861.8562315,0
+POWI.US,D,20150813,000000,18.7791,18.8595,18.2626,18.2666,477273.37700027,0
+POWI.US,D,20150814,000000,18.3083,18.5696,18.1247,18.4613,249155.58857768,0
+POWI.US,D,20150817,000000,18.3629,18.7174,18.2239,18.7086,414614.14569247,0
+POWI.US,D,20150818,000000,18.6897,18.8118,17.9419,18.0065,388698.30695848,0
+POWI.US,D,20150819,000000,17.9985,18.4265,17.796,18.078,513386.3706991,0
+POWI.US,D,20150820,000000,17.8614,17.9747,17.5288,17.5427,447539.89907294,0
+POWI.US,D,20150821,000000,17.2299,18.1117,17.09,17.6739,451578.07716982,0
+POWI.US,D,20150824,000000,17.0443,18.2666,16.9687,17.3898,665735.45088988,0
+POWI.US,D,20150825,000000,17.5954,17.9468,17.0343,17.072,463682.54119091,0
+POWI.US,D,20150826,000000,17.4723,17.8099,17.1415,17.7076,484925.7748452,0
+POWI.US,D,20150827,000000,17.772,18.2478,17.4871,18.2051,480884.57566745,0
+POWI.US,D,20150828,000000,18.1534,18.641,18.1395,18.4842,446690.97534834,0
+POWI.US,D,20150831,000000,18.3679,18.6707,18.2765,18.4792,345370.97214092,0
+POWI.US,D,20150901,000000,18.0631,18.5963,18.0125,18.1634,599837.62088893,0
+POWI.US,D,20150902,000000,18.3679,18.493,18.0263,18.4792,411003.95405224,0
+POWI.US,D,20150903,000000,18.5506,19.0114,18.503,18.9042,343671.1106378,0
+POWI.US,D,20150904,000000,18.651,18.9876,18.651,18.6847,298854.3829511,0
+POWI.US,D,20150908,000000,18.9587,19.5824,18.924,19.5337,338577.56829016,0
+POWI.US,D,20150909,000000,19.6767,19.8018,19.1425,19.344,423321.90778817,0
+POWI.US,D,20150910,000000,19.344,19.5238,19.0531,19.2369,318072.48539521,0
+POWI.US,D,20150911,000000,19.0868,19.4722,19.0441,19.4384,229401.74779253,0
+POWI.US,D,20150914,000000,19.4771,19.5724,19.1712,19.2369,300554.24445422,0
+POWI.US,D,20150915,000000,19.344,19.8495,19.344,19.5873,355780.60979367,0
+POWI.US,D,20150916,000000,19.5576,19.778,19.496,19.7492,219422.11065037,0
+POWI.US,D,20150917,000000,19.6927,20.1454,19.6013,19.8118,357508.66805159,0
+POWI.US,D,20150918,000000,19.7016,19.783,19.5337,19.7016,655271.43378148,0
+POWI.US,D,20150921,000000,19.8445,20.1454,19.7204,19.8774,692441.80578498,0
+POWI.US,D,20150922,000000,19.6867,19.6867,19.1148,19.359,373839.62421048,0
+POWI.US,D,20150923,000000,19.3868,19.4573,19.0681,19.1245,337602.76619596,0
+POWI.US,D,20150924,000000,18.934,19.356,18.6827,19.1842,313079.64574326,0
+POWI.US,D,20150925,000000,19.3828,19.7254,19.2596,19.5536,346007.41317765,0
+POWI.US,D,20150928,000000,19.4622,19.5873,19.1614,19.1752,382372.16361569,0
+POWI.US,D,20150929,000000,19.1892,19.354,19.0581,19.2836,258493.74954836,0
+POWI.US,D,20150930,000000,19.4523,19.9875,18.9677,19.8535,374901.03062297,0
+POWI.US,D,20151001,000000,19.8445,19.8445,18.934,19.3023,449236.7394952,0
+POWI.US,D,20151002,000000,19.1712,19.9111,19.0293,19.8912,262322.46603822,0
+POWI.US,D,20151005,000000,20.0114,20.4136,19.8962,20.3371,293119.36443196,0
+POWI.US,D,20151006,000000,20.3371,20.4136,20.0015,20.3907,399110.96569209,0
+POWI.US,D,20151007,000000,20.5138,20.9736,20.2855,20.9598,270603.24870422,0
+POWI.US,D,20151008,000000,20.8872,21.3222,20.7432,21.2943,281646.30631281,0
+POWI.US,D,20151009,000000,21.209,21.2943,20.8058,20.9786,258493.74954836,0
+POWI.US,D,20151012,000000,20.921,21.0352,20.6201,20.64,273422.92418334,0
+POWI.US,D,20151013,000000,20.4423,20.7899,20.4423,20.504,237891.99206555,0
+POWI.US,D,20151014,000000,20.5754,21.7938,20.5754,21.623,851114.0082377,0
+POWI.US,D,20151015,000000,21.6985,22.334,21.5615,22.2874,432884.63577022,0
+POWI.US,D,20151016,000000,22.3211,22.3211,21.7551,22.2199,381696.44852765,0
+POWI.US,D,20151019,000000,22.1543,22.4006,21.8315,22.048,248552.37943055,0
+POWI.US,D,20151020,000000,21.9866,22.2774,21.8782,21.9964,163322.65293935,0
+POWI.US,D,20151021,000000,22.1414,22.353,21.5377,21.7878,202417.45345735,0
+POWI.US,D,20151022,000000,22.0103,22.5257,22.0103,22.5018,324138.81578315,0
+POWI.US,D,20151023,000000,22.6032,22.9279,22.357,22.7849,248092.16811127,0
+POWI.US,D,20151026,000000,22.7302,22.7302,21.9964,22.1126,305646.77977491,0
+POWI.US,D,20151027,000000,21.9826,22.2397,21.491,21.5715,590063.41724595,0
+POWI.US,D,20151028,000000,21.6171,21.7878,21.3023,21.6459,690532.48267484,0
+POWI.US,D,20151029,000000,23.5297,23.5813,22.1623,23.5118,1077323.4805771,0
+POWI.US,D,20151030,000000,23.5634,24.0867,23.5634,23.8276,480671.0859526,0
+POWI.US,D,20151102,000000,23.8027,24.3996,23.5912,24.0143,384769.8947999,0
+POWI.US,D,20151103,000000,23.8752,24.3539,23.8186,24.194,506797.39332057,0
+POWI.US,D,20151104,000000,24.2735,24.3172,23.9279,24.2466,254811.05196724,0
+POWI.US,D,20151105,000000,24.1841,24.4541,23.899,24.2417,247242.23735971,0
+POWI.US,D,20151106,000000,24.0718,24.8633,23.8524,24.8295,378503.16604755,0
+POWI.US,D,20151109,000000,24.7402,24.9487,24.063,24.0718,613328.76102957,0
+POWI.US,D,20151110,000000,23.8326,24.0203,23.5495,23.6696,349624.65400657,0
+POWI.US,D,20151111,000000,23.6696,24.0242,23.6696,23.7889,249570.4836839,0
+POWI.US,D,20151112,000000,23.6478,23.761,23.3479,23.4135,296309.62583119,0
+POWI.US,D,20151113,000000,23.3004,23.8326,23.198,23.5863,422054.06084952,0
+POWI.US,D,20151116,000000,23.5257,23.7412,21.5813,23.6836,203058.92962885,0
+POWI.US,D,20151117,000000,23.6696,24.0997,23.5813,23.6379,272093.64860033,0
+POWI.US,D,20151118,000000,23.7749,24.2972,23.5157,24.2834,222598.2736722,0
+POWI.US,D,20151119,000000,24.3221,24.3916,23.9457,24.2367,205608.72188355,0
+POWI.US,D,20151120,000000,24.336,24.7957,24.2367,24.4055,155477.91294566,0
+POWI.US,D,20151123,000000,23.4313,24.0242,23.0351,23.6895,356841.0091792,0
+POWI.US,D,20151124,000000,23.6608,24.0242,23.4363,23.904,263173.40381674,0
+POWI.US,D,20151125,000000,23.8464,24.0867,23.761,23.9696,211902.64036373,0
+POWI.US,D,20151127,000000,23.9219,24.2427,23.8703,24.1612,129262.98720549,0
+POWI.US,D,20151130,000000,24.2138,24.5168,24.1414,24.3976,390540.15926252,0
+POWI.US,D,20151201,000000,24.4711,24.766,24.326,24.485,235065.26739774,0
+POWI.US,D,20151202,000000,24.5068,24.7043,24.332,24.3837,166819.05053345,0
+POWI.US,D,20151203,000000,24.5882,24.761,23.8802,23.9557,214029.48129654,0
+POWI.US,D,20151204,000000,23.9319,24.6259,23.8852,24.5962,395410.14162574,0
+POWI.US,D,20151207,000000,24.5792,24.5792,23.8703,24.058,357060.54105579,0
+POWI.US,D,20151208,000000,23.8375,23.8683,23.481,23.6736,195935.22093625,0
+POWI.US,D,20151209,000000,23.6081,23.6836,23.053,23.1663,311078.68318004,0
+POWI.US,D,20151210,000000,23.1236,23.6141,22.4502,23.3698,388843.31884026,0
+POWI.US,D,20151211,000000,22.906,23.4025,22.5357,22.6231,347311.51308673,0
+POWI.US,D,20151214,000000,22.6002,22.6002,21.9866,22.1921,368517.48674363,0
+POWI.US,D,20151215,000000,22.3211,22.8623,21.9537,22.2536,274409.81060104,0
+POWI.US,D,20151216,000000,22.353,22.7223,21.8178,22.6131,369985.73204669,0
+POWI.US,D,20151217,000000,22.7105,22.92,22.358,22.5734,433346.8611434,0
+POWI.US,D,20151218,000000,22.5734,23.0957,22.2298,22.349,1114400.1990736,0
+POWI.US,D,20151221,000000,22.5684,22.8435,22.4502,22.8096,316582.08549911,0
+POWI.US,D,20151222,000000,22.8008,23.3558,22.494,23.2804,346078.91209158,0
+POWI.US,D,20151223,000000,23.342,23.342,23.0202,23.2517,211270.22743483,0
+POWI.US,D,20151224,000000,23.2517,24.04,23.2327,23.6935,278369.44059529,0
+POWI.US,D,20151228,000000,23.623,23.8802,23.5902,23.8276,261550.07636233,0
+POWI.US,D,20151229,000000,23.9319,24.2525,23.8107,24.1553,205391.20406087,0
+POWI.US,D,20151230,000000,24.1612,24.1701,23.6885,23.7412,156458.7572016,0
+POWI.US,D,20151231,000000,23.6885,23.6885,22.9358,22.9497,158785.99649883,0
+POWI.US,D,20160104,000000,22.494,22.7045,22.1861,22.628,301923.80111551,0
+POWI.US,D,20160105,000000,22.6746,22.906,22.2715,22.4979,244195.9808153,0
+POWI.US,D,20160106,000000,22.1057,22.1057,21.1553,21.2784,334243.32426797,0
+POWI.US,D,20160107,000000,20.8505,21.1503,20.6508,20.9329,369568.82288656,0
+POWI.US,D,20160108,000000,21.8495,22.0957,20.8952,21.0332,359167.24144948,0
+POWI.US,D,20160111,000000,21.207,21.5128,21.0432,21.3837,287060.08323272,0
+POWI.US,D,20160112,000000,21.622,21.627,20.9666,21.2209,253773.8142017,0
+POWI.US,D,20160113,000000,21.2963,21.495,20.3669,20.4583,231394.65414009,0
+POWI.US,D,20160114,000000,20.6698,20.7919,20.2487,20.4006,409178.21417951,0
+POWI.US,D,20160115,000000,19.8108,20.2259,18.9807,20.1653,373205.19722767,0
+POWI.US,D,20160119,000000,20.4533,20.5197,19.9518,20.2487,504120.71566931,0
+POWI.US,D,20160120,000000,20.0193,21.0203,20.0193,20.5874,423791.18235005,0
+POWI.US,D,20160121,000000,20.6876,21.0055,20.3092,20.5674,580999.16760754,0
+POWI.US,D,20160122,000000,20.8356,20.8733,20.5477,20.8604,334672.31775158,0
+POWI.US,D,20160125,000000,20.778,21.1027,20.6837,20.7681,229741.11587698,0
+POWI.US,D,20160126,000000,20.8902,21.4274,20.773,21.1365,195993.62849974,0
+POWI.US,D,20160127,000000,20.9805,21.1503,20.6361,20.6975,230018.04829011,0
+POWI.US,D,20160128,000000,20.8773,21.4493,20.8505,21.2309,175982.9958406,0
+POWI.US,D,20160129,000000,21.34,22.2437,21.1702,22.2199,205181.74245385,0
+POWI.US,D,20160201,000000,22.0063,22.1762,21.631,22.0779,190829.59426512,0
+POWI.US,D,20160202,000000,21.7928,21.9359,20.8336,21.0103,203026.70476624,0
+POWI.US,D,20160203,000000,21.2874,21.4224,20.5148,20.9568,228280.92678958,0
+POWI.US,D,20160204,000000,20.919,21.1365,20.6837,20.9628,328135.7057748,0
+POWI.US,D,20160205,000000,18.8773,21.0759,18.653,20.4673,849573.25699375,0
+POWI.US,D,20160208,000000,20.1176,20.217,19.2676,19.8823,387125.33085192,0
+POWI.US,D,20160209,000000,19.5854,19.9875,19.4612,19.644,246559.47308298,0
+POWI.US,D,20160210,000000,19.7105,20.495,19.361,20.2904,397654.80471251,0
+POWI.US,D,20160211,000000,19.7294,20.7492,19.5834,20.5575,361069.51537093,0
+POWI.US,D,20160212,000000,20.7631,20.7631,19.9717,20.5674,207591.55796154,0
+POWI.US,D,20160216,000000,20.7979,21.5813,20.6091,21.4721,306230.85540987,0
+POWI.US,D,20160217,000000,21.5982,21.9846,21.355,21.7441,287644.15886768,0
+POWI.US,D,20160218,000000,21.7303,21.8982,21.2656,21.3103,153811.2833321,0
+POWI.US,D,20160219,000000,21.2874,21.7641,19.5854,21.4274,163322.65293935,0
+POWI.US,D,20160222,000000,21.5982,21.7928,21.3202,21.4224,167099.00402746,0
+POWI.US,D,20160223,000000,21.2656,21.4671,21.1027,21.1076,128707.10832532,0
+POWI.US,D,20160224,000000,20.8604,21.0203,20.6321,20.9628,272785.47611967,0
+POWI.US,D,20160225,000000,21.062,21.4781,20.9071,21.4473,105025.86240854,0
+POWI.US,D,20160226,000000,21.5476,21.9379,21.3797,21.6529,182775.39266441,0
+POWI.US,D,20160229,000000,21.6529,22.2774,21.6429,21.6906,361446.14345279,0
+POWI.US,D,20160301,000000,21.9606,22.4055,21.624,22.4006,175514.72830567,0
+POWI.US,D,20160302,000000,22.335,22.6518,22.1394,22.6091,207030.64394658,0
+POWI.US,D,20160303,000000,22.6478,22.9735,22.3867,22.8981,273851.91766696,0
+POWI.US,D,20160304,000000,22.922,23.344,22.484,23.1046,209656.97024999,0
+POWI.US,D,20160307,000000,23.0024,23.1345,22.5902,22.9259,204739.6576198,0
+POWI.US,D,20160308,000000,22.7412,23.0113,21.8475,22.7144,227924.43924686,0
+POWI.US,D,20160309,000000,22.8256,22.8981,22.3807,22.494,114348.91797485,0
+POWI.US,D,20160310,000000,22.6041,23.188,22.0183,22.2437,148867.78800103,0
+POWI.US,D,20160311,000000,22.4691,22.922,22.2814,22.922,149128.60798285,0
+POWI.US,D,20160314,000000,22.8733,22.9358,22.6638,22.8346,196351.12306942,0
+POWI.US,D,20160315,000000,22.7332,22.8981,22.6955,22.8593,179915.43610702,0
+POWI.US,D,20160316,000000,22.7689,23.3668,22.7689,23.2197,322673.59156097,0
+POWI.US,D,20160317,000000,23.188,23.4235,22.5575,23.3489,243370.21871071,0
+POWI.US,D,20160318,000000,23.4711,23.6021,23.3401,23.5039,418888.97512421,0
+POWI.US,D,20160321,000000,23.3489,23.4442,22.7472,23.3241,264072.67888919,0
+POWI.US,D,20160322,000000,23.198,23.3896,22.9696,23.2159,149754.97875,0
+POWI.US,D,20160323,000000,23.1443,23.2447,22.7412,22.7412,231340.27468443,0
+POWI.US,D,20160324,000000,22.5774,22.907,22.4224,22.902,186771.27562911,0
+POWI.US,D,20160328,000000,23.0172,23.0172,22.5684,22.7332,92052.334123711,0
+POWI.US,D,20160329,000000,22.7739,23.5396,22.5902,23.4889,298827.19322326,0
+POWI.US,D,20160330,000000,23.6538,23.6538,23.4075,23.5466,132512.66319517,0
+POWI.US,D,20160331,000000,23.5565,23.6299,23.3201,23.5039,154121.4476348,0
+POWI.US,D,20160401,000000,23.2634,23.6638,23.1006,23.6498,187073.38371616,0
+POWI.US,D,20160404,000000,22.9885,23.5138,22.7601,23.0024,247392.28437628,0
+POWI.US,D,20160405,000000,22.8058,23.2874,22.8058,23.0212,190683.57535638,0
+POWI.US,D,20160406,000000,23.0113,23.0848,22.6478,22.902,225005.06809902,0
+POWI.US,D,20160407,000000,22.8018,22.8106,22.2536,22.3013,250042.77932665,0
+POWI.US,D,20160408,000000,22.5545,22.5634,22.1444,22.4443,250966.22304606,0
+POWI.US,D,20160411,000000,22.5595,22.6756,22.2476,22.2973,117048.75724611,0
+POWI.US,D,20160412,000000,22.2814,23.0976,22.0421,22.2636,213494.74998246,0
+POWI.US,D,20160413,000000,22.4155,23.0212,21.5813,23.0212,280632.23016729,0
+POWI.US,D,20160414,000000,22.9259,22.9259,22.2973,22.3628,192496.22387867,0
+POWI.US,D,20160415,000000,22.2338,22.3113,21.8197,21.8237,309920.60217969,0
+POWI.US,D,20160418,000000,21.7422,22.2338,21.7422,22.2099,154285.59302877,0
+POWI.US,D,20160419,000000,22.3013,22.3718,21.3261,21.4681,207478.77094238,0
+POWI.US,D,20160420,000000,21.4374,21.8625,21.2844,21.5873,308179.45257133,0
+POWI.US,D,20160421,000000,21.624,21.624,21.208,21.3163,296346.88582859,0
+POWI.US,D,20160422,000000,21.2884,21.9993,21.2884,21.9479,243624.99653078,0
+POWI.US,D,20160425,000000,21.8335,22.1801,21.6102,21.7521,222737.24339224,0
+POWI.US,D,20160426,000000,21.8295,22.5684,21.7274,22.1265,257771.71122031,0
+POWI.US,D,20160427,000000,22.067,22.5634,21.6717,22.1354,480966.14485096,0
+POWI.US,D,20160428,000000,21.9756,22.1166,21.3757,21.5098,503264.74275601,0
+POWI.US,D,20160429,000000,23.3818,23.6399,21.8762,22.8346,953154.03571923,0
+POWI.US,D,20160502,000000,22.8783,22.8783,21.4513,22.7551,284029.93911962,0
+POWI.US,D,20160503,000000,22.6002,22.7184,22.3957,22.4741,212986.20136927,0
+POWI.US,D,20160504,000000,22.2476,22.6578,22.0818,22.1394,211087.95555565,0
+POWI.US,D,20160505,000000,22.1533,22.196,21.7184,21.7274,236611.05377647,0
+POWI.US,D,20160506,000000,21.5337,21.8148,21.2983,21.7104,381105.32370399,0
+POWI.US,D,20160509,000000,21.7521,22.1861,21.5873,21.9905,205314.67001215,0
+POWI.US,D,20160510,000000,21.8762,22.3907,21.5635,22.2506,157425.50308016,0
+POWI.US,D,20160511,000000,22.196,22.4691,22.1235,22.1563,203857.50200562,0
+POWI.US,D,20160512,000000,22.2735,22.3291,21.4234,21.5962,163167.570788,0
+POWI.US,D,20160513,000000,21.5238,22.2735,21.5238,22.0043,269547.88445347,0
+POWI.US,D,20160516,000000,22.057,22.3867,21.779,22.1861,190845.70669644,0
+POWI.US,D,20160517,000000,22.1265,22.4304,21.6062,21.7323,223685.86278557,0
+POWI.US,D,20160518,000000,21.6767,22.3907,21.5198,22.2099,142891.08301225,0
+POWI.US,D,20160519,000000,22.057,22.2437,21.7064,21.8812,171496.69074793,0
+POWI.US,D,20160520,000000,22.0043,22.7332,21.9518,22.7184,244914.99806248,0
+POWI.US,D,20160523,000000,22.7969,23.1206,22.7512,22.8544,198788.12830494,0
+POWI.US,D,20160524,000000,22.8882,23.8126,22.7729,23.622,314057.46891834,0
+POWI.US,D,20160525,000000,23.7065,23.7492,23.3301,23.3401,120152.41432706,0
+POWI.US,D,20160526,000000,23.3101,23.622,23.2914,23.3768,180433.04796283,0
+POWI.US,D,20160527,000000,23.2734,23.6955,23.2734,23.5376,184995.88710421,0
+POWI.US,D,20160531,000000,23.3857,23.7253,23.3857,23.6736,208613.69032272,0
+POWI.US,D,20160601,000000,23.5515,23.9756,23.3708,23.9716,340036.75035061,0
+POWI.US,D,20160602,000000,23.8326,24.1464,23.5684,23.9884,233631.26101121,0
+POWI.US,D,20160603,000000,24.041,24.1583,23.7312,24.046,185437.97193826,0
+POWI.US,D,20160606,000000,24.046,24.5257,23.8326,24.06,281233.42526051,0
+POWI.US,D,20160607,000000,24.1731,24.4254,23.8474,24.3439,280394.57180547,0
+POWI.US,D,20160608,000000,24.34,24.8414,24.2308,24.8325,369057.25319249,0
+POWI.US,D,20160609,000000,24.6169,25.469,24.6002,25.3776,504570.85671902,0
+POWI.US,D,20160610,000000,25.0837,25.3489,24.6984,25.1751,354817.89202294,0
+POWI.US,D,20160613,000000,24.9854,25.3876,24.7283,25.3339,326924.25234574,0
+POWI.US,D,20160614,000000,25.2883,25.911,24.9606,25.7968,619893.56976113,0
+POWI.US,D,20160615,000000,25.9674,25.9674,25.6497,25.7629,248690.34212363,0
+POWI.US,D,20160616,000000,25.5912,25.7531,25.2495,25.7302,266144.13333939,0
+POWI.US,D,20160617,000000,25.7302,25.7302,25.0103,25.189,285055.09256168,0
+POWI.US,D,20160620,000000,25.5176,25.7302,25.189,25.2138,204787.99491372,0
+POWI.US,D,20160621,000000,25.2317,25.4362,25.1651,25.3339,130767.48547899,0
+POWI.US,D,20160622,000000,25.3678,25.7212,25.1374,25.1751,159893.72615134,0
+POWI.US,D,20160623,000000,24.8851,25.3975,24.6984,25.2049,446104.88565946,0
+POWI.US,D,20160624,000000,24.2168,24.5068,23.5744,23.9179,373392.50424165,0
+POWI.US,D,20160627,000000,23.5892,23.5892,22.3033,22.5009,399255.97757388,0
+POWI.US,D,20160628,000000,22.8663,23.4175,22.5714,23.2297,366235.56365946,0
+POWI.US,D,20160629,000000,23.3857,23.6001,23.1523,23.2774,386919.89735273,0
+POWI.US,D,20160630,000000,23.178,23.761,22.9875,23.761,770780.4468106,0
+POWI.US,D,20160701,000000,23.6419,23.9417,23.4711,23.7699,218432.2031518,0
+POWI.US,D,20160705,000000,23.5833,23.6181,23.0342,23.206,174674.86782368,0
+POWI.US,D,20160706,000000,23.0302,23.4622,22.6399,23.2734,129467.41367773,0
+POWI.US,D,20160707,000000,23.3728,23.7512,23.2964,23.4155,172825.96633095,0
+POWI.US,D,20160708,000000,23.4999,24.3112,23.3748,24.1533,245116.40345385,0
+POWI.US,D,20160711,000000,24.3211,24.8464,24.2,24.8464,381227.17396577,0
+POWI.US,D,20160712,000000,25.0153,25.0837,24.4491,24.5168,322977.71370193,0
+POWI.US,D,20160713,000000,24.6746,24.7372,24.3956,24.5108,222427.07908954,0
+POWI.US,D,20160714,000000,24.8275,24.9437,24.3667,24.757,116970.20914348,0
+POWI.US,D,20160715,000000,24.909,25.0291,24.2068,24.8037,146174.99791847,0
+POWI.US,D,20160718,000000,24.9775,25.6736,24.8851,25.5028,321005.95492046,0
+POWI.US,D,20160719,000000,25.4402,25.6448,25.4165,25.5078,138566.90925963,0
+POWI.US,D,20160720,000000,25.7302,26.2903,25.5316,25.9297,239677.45086001,0
+POWI.US,D,20160721,000000,25.892,26.1185,25.5823,25.6776,187339.23883275,0
+POWI.US,D,20160722,000000,25.6349,25.9397,25.2357,25.7918,191688.5882593,0
+POWI.US,D,20160725,000000,25.8256,26.3091,25.8256,25.9537,202916.93882794,0
+POWI.US,D,20160726,000000,26.0658,26.5266,26.0141,26.4899,186209.3545872,0
+POWI.US,D,20160727,000000,26.5266,26.8781,26.2039,26.764,270870.11084778,0
+POWI.US,D,20160728,000000,26.6974,27.0271,26.1285,26.9844,498894.24576337,0
+POWI.US,D,20160729,000000,27.5107,28.2893,26.8731,27.0817,983229.90281188,0
+POWI.US,D,20160801,000000,27.0132,27.3866,26.8255,27.1184,176065.57205106,0
+POWI.US,D,20160802,000000,26.8921,26.9894,25.4085,26.0568,356207.58922337,0
+POWI.US,D,20160803,000000,25.9587,26.2992,25.3876,26.2754,240805.32105166,0
+POWI.US,D,20160804,000000,26.2853,26.4522,26.1324,26.2952,139598.10486343,0
+POWI.US,D,20160805,000000,26.4055,26.7828,26.3091,26.7063,188683.61982012,0
+POWI.US,D,20160808,000000,26.8205,26.9615,26.4293,26.467,243907.97110565,0
+POWI.US,D,20160809,000000,26.461,27.2346,26.3141,27.0996,311727.20854024,0
+POWI.US,D,20160810,000000,27.1234,27.1234,26.7203,27.0549,240006.74867489,0
+POWI.US,D,20160811,000000,27.1095,27.4253,27.0916,27.1333,232892.1032249,0
+POWI.US,D,20160812,000000,27.1473,27.2754,26.9804,27.1473,167843.19694856,0
+POWI.US,D,20160815,000000,27.191,27.3439,27.0639,27.1571,118893.63063103,0
+POWI.US,D,20160816,000000,27.0459,27.0916,26.8642,27.0082,133799.64364601,0
+POWI.US,D,20160817,000000,26.9078,26.9894,26.6477,26.9268,146073.28819583,0
+POWI.US,D,20160818,000000,26.9655,27.2615,26.9118,27.2158,139717.94107129,0
+POWI.US,D,20160819,000000,27.2108,27.478,27.1512,27.2754,151858.65806282,0
+POWI.US,D,20160822,000000,27.2247,27.6716,26.5882,27.6378,189060.24790198,0
+POWI.US,D,20160823,000000,27.8077,27.9308,27.5017,27.6566,252928.91858493,0
+POWI.US,D,20160824,000000,27.605,27.9466,27.5752,27.7153,118938.94684408,0
+POWI.US,D,20160825,000000,27.6378,27.9466,27.5057,27.9128,128060.59701903,0
+POWI.US,D,20160826,000000,27.8513,28.0826,27.5851,27.8215,135696.88243267,0
+POWI.US,D,20160829,000000,27.9079,28.0549,27.4957,27.7649,199469.88555471,0
+POWI.US,D,20160830,000000,27.8115,28.1165,27.5792,27.6855,155188.89620904,0
+POWI.US,D,20160831,000000,27.7093,27.893,27.4819,27.7748,149490.13066035,0
+POWI.US,D,20160901,000000,27.751,28.1065,27.5375,28.0926,76919.740043446,0
+POWI.US,D,20160902,000000,28.1452,28.3379,27.8513,28.2236,261875.34606939,0
+POWI.US,D,20160906,000000,28.2466,28.3687,27.8314,28.0598,118022.55231337,0
+POWI.US,D,20160907,000000,28.0598,28.1989,27.6855,28.1899,196223.2306459,0
+POWI.US,D,20160908,000000,28.0409,28.2236,27.8155,28.174,149731.81712999,0
+POWI.US,D,20160909,000000,27.8652,27.9079,27.3279,27.3756,299348.8331869,0
+POWI.US,D,20160912,000000,27.2605,27.9228,26.9874,27.9029,200795.1330299,0
+POWI.US,D,20160913,000000,27.8254,28.2088,27.3499,27.5007,202935.06531316,0
+POWI.US,D,20160914,000000,27.4432,27.6418,27.2465,27.609,112113.3181307,0
+POWI.US,D,20160915,000000,27.7192,28.1482,27.5614,28.0231,96944.471079985,0
+POWI.US,D,20160916,000000,28.1602,28.2992,27.7371,28.2613,395303.39676833,0
+POWI.US,D,20160919,000000,28.3925,28.9764,28.2585,28.9238,269981.91307186,0
+POWI.US,D,20160920,000000,29.0111,29.1839,28.8075,28.9416,254529.08441932,0
+POWI.US,D,20160921,000000,28.8315,29.3398,28.7778,29.325,342797.01123927,0
+POWI.US,D,20160922,000000,29.3448,29.6864,29.0399,29.5771,354034.42505053,0
+POWI.US,D,20160923,000000,29.4888,29.6238,29.1502,29.2057,430117.32569285,0
+POWI.US,D,20160926,000000,29.0399,29.0399,28.601,28.6497,150169.87385621,0
+POWI.US,D,20160927,000000,28.6784,29.2256,28.5405,29.1879,178432.08539961,0
+POWI.US,D,20160928,000000,29.3398,29.7052,29.0628,29.2157,265059.56530688,0
+POWI.US,D,20160929,000000,29.2406,29.4739,28.8075,29.2584,167796.87370853,0
+POWI.US,D,20160930,000000,29.4451,30.0856,29.3349,29.9794,257765.66905857,0
+POWI.US,D,20161003,000000,29.9744,30.3428,29.7351,30.3279,577704.17540479,0
+POWI.US,D,20161004,000000,30.5334,30.6089,29.7767,30.3378,341980.31237728,0
+POWI.US,D,20161005,000000,30.3815,30.5165,30.2296,30.313,370223.3904085,0
+POWI.US,D,20161006,000000,30.3914,30.454,29.884,30.2564,387697.32216339,0
+POWI.US,D,20161007,000000,30.2097,30.5572,29.5741,30.463,307372.82397891,0
+POWI.US,D,20161010,000000,30.5017,30.7846,30.0906,30.0996,522830.26950023,0
+POWI.US,D,20161011,000000,29.9208,29.9794,29.5593,29.6963,398167.38143355,0
+POWI.US,D,20161012,000000,29.6864,29.6864,29.2524,29.4739,197881.80404379,0
+POWI.US,D,20161013,000000,29.4838,29.9238,29.0598,29.888,229287.95374641,0
+POWI.US,D,20161014,000000,29.9645,30.6089,29.6278,29.888,267456.28946413,0
+POWI.US,D,20161017,000000,29.7728,29.9882,29.5593,29.5821,84351.598984842,0
+POWI.US,D,20161018,000000,29.9405,30.0569,29.7012,29.9645,218408.03450483,0
+POWI.US,D,20161019,000000,29.8443,30.2237,29.3914,30.177,111230.15548956,0
+POWI.US,D,20161020,000000,30.0122,30.318,29.4163,29.6278,479478.76603572,0
+POWI.US,D,20161021,000000,29.4163,29.7489,29.1542,29.5821,254004.42337481,0
+POWI.US,D,20161024,000000,29.8204,30.2237,29.6775,29.9405,233169.03563803,0
+POWI.US,D,20161025,000000,29.8681,30.2237,29.8681,30.1293,163863.42641517,0
+POWI.US,D,20161026,000000,29.8681,30.4143,29.8681,30.3428,199800.19039656,0
+POWI.US,D,20161027,000000,30.5116,30.5572,29.9645,30.3428,379299.7243704,0
+POWI.US,D,20161028,000000,30.7261,30.9624,30.0569,30.5116,573854.31134883,0
+POWI.US,D,20161031,000000,30.5116,30.7479,30.2703,30.6526,336681.33653045,0
+POWI.US,D,20161101,000000,30.6288,30.7002,29.7728,29.9168,400571.15477949,0
+POWI.US,D,20161102,000000,29.8443,30.2941,29.5593,29.6517,305644.76572099,0
+POWI.US,D,20161103,000000,29.7252,30.0122,29.3914,29.9405,366027.1090794,0
+POWI.US,D,20161104,000000,29.9405,30.7012,29.8681,30.2941,379705.556234,0
+POWI.US,D,20161107,000000,30.8662,30.9853,30.6526,30.8422,408398.77531493,0
+POWI.US,D,20161108,000000,30.5811,30.9386,30.4877,30.6288,215026.4379838,0
+POWI.US,D,20161109,000000,30.0569,30.9148,29.6378,30.7946,432415.36120833,0
+POWI.US,D,20161110,000000,31.1034,31.1292,29.606,29.6517,679788.51207243,0
+POWI.US,D,20161111,000000,29.6517,31.1034,29.6517,30.8662,441576.2854346,0
+POWI.US,D,20161114,000000,31.1292,31.3924,30.8205,31.1292,290921.0245852,0
+POWI.US,D,20161115,000000,31.1988,31.4143,30.6526,31.1531,255775.78379188,0
+POWI.US,D,20161116,000000,31.1292,31.6754,30.9853,31.4381,215561.16929788,0
+POWI.US,D,20161117,000000,31.6754,31.9386,31.1531,31.5792,239459.93303734,0
+POWI.US,D,20161118,000000,31.5792,32.0081,31.295,31.867,294985.38538296,0
+POWI.US,D,20161121,000000,31.8909,32.2444,31.7231,31.867,281015.90743783,0
+POWI.US,D,20161122,000000,32.0557,32.4371,31.7568,32.3178,314849.99913336,0
+POWI.US,D,20161123,000000,32.2444,33.0071,32.0319,32.5791,284093.3818179,0
+POWI.US,D,20161125,000000,32.7002,32.7002,31.9863,32.6268,93600.134556358,0
+POWI.US,D,20161128,000000,32.5453,32.7122,32.0806,32.5701,173756.45923905,0
+POWI.US,D,20161129,000000,32.5453,32.6902,32.1908,32.3785,143943.42618214,0
+POWI.US,D,20161130,000000,32.6168,32.6168,31.9753,32.0697,188633.26847228,0
+POWI.US,D,20161201,000000,32.1133,32.2107,30.0906,30.2097,551158.94482278,0
+POWI.US,D,20161202,000000,30.1133,30.6745,29.3746,30.2812,312646.62415182,0
+POWI.US,D,20161205,000000,30.4738,31.1878,30.2336,31.1402,200530.28494026,0
+POWI.US,D,20161206,000000,31.164,31.879,30.8065,31.7578,275810.58509798,0
+POWI.US,D,20161207,000000,31.9276,32.3428,31.2832,32.1868,267215.61002145,0
+POWI.US,D,20161208,000000,32.1133,33.1779,31.8313,33.1411,502840.78440718,0
+POWI.US,D,20161209,000000,33.2622,33.2622,32.3547,32.6655,348158.42275743,0
+POWI.US,D,20161212,000000,32.5225,32.9385,31.7827,32.0448,316124.89526071,0
+POWI.US,D,20161213,000000,32.1133,32.5225,31.9524,32.021,358879.23173983,0
+POWI.US,D,20161214,000000,31.9276,32.162,31.7578,31.9524,226994.95336571,0
+POWI.US,D,20161215,000000,31.9981,33.3556,31.8313,32.9267,408087.60398526,0
+POWI.US,D,20161216,000000,32.9267,33.0229,32.4519,32.593,485823.03586374,0
+POWI.US,D,20161219,000000,32.5453,33.3556,32.175,32.5701,301956.02597813,0
+POWI.US,D,20161220,000000,32.6407,32.8531,32.4032,32.593,198497.09751442,0
+POWI.US,D,20161221,000000,32.6655,32.6902,32.2107,32.2345,235613.09006225,0
+POWI.US,D,20161222,000000,32.5225,33.0458,32.307,32.5006,269130.97529334,0
+POWI.US,D,20161223,000000,32.4272,32.7579,32.307,32.6407,129633.5731256,0
+POWI.US,D,20161227,000000,32.6902,32.9743,32.4032,32.9267,228553.83109488,0
+POWI.US,D,20161228,000000,32.9267,32.9267,32.2584,32.307,259791.80729571,0
+POWI.US,D,20161229,000000,32.4032,32.7349,32.1371,32.7349,179268.92480074,0
+POWI.US,D,20161230,000000,32.7579,32.7579,32.0448,32.3308,286984.55621095,0
+POWI.US,D,20170103,000000,32.593,32.6168,31.88,32.3785,336234.21656162,0
+POWI.US,D,20170104,000000,32.4272,32.5006,31.9039,32.162,347433.36334851,0
+POWI.US,D,20170105,000000,31.9981,32.162,31.307,31.5195,388390.15670969,0
+POWI.US,D,20170106,000000,31.4958,32.2345,31.4044,32.1133,190809.45372598,0
+POWI.US,D,20170109,000000,32.1133,32.5006,32.0329,32.1133,200352.0411689,0
+POWI.US,D,20170110,000000,32.162,32.2702,32.021,32.2107,223117.89958192,0
+POWI.US,D,20170111,000000,32.307,32.6655,32.162,32.6168,167993.24396512,0
+POWI.US,D,20170112,000000,32.5006,32.5225,31.7827,32.4032,146773.17193083,0
+POWI.US,D,20170113,000000,32.4519,33.0915,32.4519,32.877,120665.99807505,0
+POWI.US,D,20170117,000000,32.8293,33.1163,32.0925,32.1868,211883.50685154,0
+POWI.US,D,20170118,000000,32.4032,33.0229,32.1253,32.7122,156237.21127111,0
+POWI.US,D,20170119,000000,32.5225,32.8293,32.2107,32.4768,159352.95267553,0
+POWI.US,D,20170120,000000,32.5225,33.1888,32.5225,32.8531,161152.50984738,0
+POWI.US,D,20170123,000000,32.6902,33.0458,32.5116,32.8531,211644.84146278,0
+POWI.US,D,20170124,000000,32.9991,33.7856,32.8531,33.6406,306932.75319878,0
+POWI.US,D,20170125,000000,33.9534,34.4043,33.6644,34.2592,423448.79318473,0
+POWI.US,D,20170126,000000,34.3566,34.3566,33.9286,34.1163,207237.08447274,0
+POWI.US,D,20170127,000000,34.0229,34.5711,34.0229,34.5472,215741.42712315,0
+POWI.US,D,20170130,000000,34.2355,34.4043,32.9027,33.5205,477249.2083533,0
+POWI.US,D,20170131,000000,33.4976,33.9773,32.9991,33.7856,236033.02030325,0
+POWI.US,D,20170201,000000,33.9773,34.6167,33.736,34.4986,393628.71093911,0
+POWI.US,D,20170202,000000,29.5662,31.9276,29.305,30.8065,1545715.8868451,0
+POWI.US,D,20170203,000000,30.877,32.4768,30.877,32.2107,574680.07345344,0
+POWI.US,D,20170206,000000,32.2107,32.307,31.4251,31.5434,453946.60457229,0
+POWI.US,D,20170207,000000,31.5434,32.162,31.5434,31.7827,235111.59063775,0
+POWI.US,D,20170208,000000,31.7578,32.3785,31.7112,32.2107,380553.47293165,0
+POWI.US,D,20170209,000000,32.2345,32.6407,31.591,31.6396,292892.78336668,0
+POWI.US,D,20170210,000000,31.7578,31.9753,31.4728,31.8313,175474.4472274,0
+POWI.US,D,20170213,000000,31.9039,32.021,31.4501,31.5434,227339.35658495,0
+POWI.US,D,20170214,000000,31.4044,31.4728,31.0915,31.2107,267622.44891201,0
+POWI.US,D,20170215,000000,31.2583,31.5672,31.1154,31.3804,323785.3493213,0
+POWI.US,D,20170216,000000,31.4251,31.4958,31.0915,31.3804,281944.38629203,0
+POWI.US,D,20170217,000000,31.3804,31.4501,31.1124,31.3309,284798.30068768,0
+POWI.US,D,20170221,000000,31.3804,31.4501,31.0657,31.4501,388398.21292535,0
+POWI.US,D,20170222,000000,31.4251,31.735,31.2107,31.4958,230776.33958861,0
+POWI.US,D,20170223,000000,31.4501,31.8065,31.2107,31.4044,310470.43889812,0
+POWI.US,D,20170224,000000,31.1591,31.6119,30.8006,31.2782,291171.77429745,0
+POWI.US,D,20170227,000000,31.1591,31.4211,30.8959,30.9903,291974.37478205,0
+POWI.US,D,20170228,000000,30.871,31.014,29.3408,30.179,513392.41286084,0
+POWI.US,D,20170301,000000,30.5155,30.8245,30.3944,30.6804,348664.95731671,0
+POWI.US,D,20170302,000000,30.7062,30.7748,30.0369,30.2743,217448.33781498,0
+POWI.US,D,20170303,000000,30.3458,30.5841,29.8463,29.9168,195584.77555527,0
+POWI.US,D,20170306,000000,29.6775,30.0022,29.3676,29.8701,209402.19242992,0
+POWI.US,D,20170307,000000,29.8463,30.2743,29.6775,29.8214,225620.36156964,0
+POWI.US,D,20170308,000000,29.894,30.2267,29.894,29.9902,253775.82825561,0
+POWI.US,D,20170309,000000,29.894,30.3944,29.8701,30.0369,195948.31228669,0
+POWI.US,D,20170310,000000,30.2027,30.7529,30.2027,30.6565,280529.51341769,0
+POWI.US,D,20170313,000000,30.8006,31.014,30.6804,30.9673,241219.20913092,0
+POWI.US,D,20170314,000000,30.8959,30.8959,30.5602,30.871,181453.1662701,0
+POWI.US,D,20170315,000000,31.014,31.8025,30.7748,31.7072,392529.03750226,0
+POWI.US,D,20170316,000000,31.8273,31.9476,31.3754,31.4918,181740.16895279,0
+POWI.US,D,20170317,000000,31.5394,32.2077,31.4678,32.0667,600238.41761775,0
+POWI.US,D,20170320,000000,32.0667,32.3517,31.7777,31.8025,149097.39014718,0
+POWI.US,D,20170321,000000,31.8989,31.9952,30.4173,30.4907,311975.94419858,0
+POWI.US,D,20170322,000000,30.4907,30.7062,30.155,30.5841,165634.78683223,0
+POWI.US,D,20170323,000000,30.4907,30.8006,30.1054,30.5155,120121.1964914,0
+POWI.US,D,20170324,000000,30.7062,31.0498,30.5155,30.7062,175500.62992827,0
+POWI.US,D,20170327,000000,30.2027,30.8959,29.9784,30.6804,213939.85589739,0
+POWI.US,D,20170328,000000,30.6328,31.1352,30.3458,31.0369,158391.24193176,0
+POWI.US,D,20170329,000000,30.9673,31.0369,30.7529,30.8959,104523.35595708,0
+POWI.US,D,20170330,000000,30.9673,31.1829,30.7529,31.1104,161657.03035276,0
+POWI.US,D,20170331,000000,31.0856,31.5155,30.9197,31.3984,269543.85634564,0
+POWI.US,D,20170403,000000,31.1352,31.4451,30.5841,30.6328,480397.17462035,0
+POWI.US,D,20170404,000000,30.4907,30.871,30.2981,30.6089,287427.64807197,0
+POWI.US,D,20170405,000000,30.7062,30.8959,30.179,30.179,218408.03450483,0
+POWI.US,D,20170406,000000,30.2027,30.7529,29.894,30.7301,205405.30243827,0
+POWI.US,D,20170407,000000,30.5602,31.1471,30.5602,31.0369,325423.78218006,0
+POWI.US,D,20170410,000000,31.0369,31.2533,30.4907,30.6328,127150.24465006,0
+POWI.US,D,20170411,000000,30.4907,30.8245,29.9665,30.7748,156745.7598843,0
+POWI.US,D,20170412,000000,30.7529,30.9903,30.2494,30.3458,122711.26982436,0
+POWI.US,D,20170413,000000,30.2494,30.5155,29.6775,29.9415,163794.9485821,0
+POWI.US,D,20170417,000000,30.0589,30.4431,30.0142,30.3944,128842.04993754,0
+POWI.US,D,20170418,000000,30.1313,30.5374,30.0826,30.5155,203073.02800625,0
+POWI.US,D,20170419,000000,30.6804,31.014,30.6328,30.7748,212970.08893796,0
+POWI.US,D,20170420,000000,30.9903,31.4211,30.7748,31.3984,213342.68891199,0
+POWI.US,D,20170421,000000,31.2296,31.3984,30.9197,31.2782,191295.84774613,0
+POWI.US,D,20170424,000000,31.731,32.03,31.5394,31.8522,364902.25996862,0
+POWI.US,D,20170425,000000,32.018,32.6148,31.9713,32.0667,219987.05277314,0
+POWI.US,D,20170426,000000,32.0418,32.3278,31.5155,32.0885,313539.85706253,0
+POWI.US,D,20170427,000000,32.2801,32.8273,32.2801,32.4252,334838.47719946,0
+POWI.US,D,20170428,000000,33.0915,34.1658,31.4211,31.4918,559457.85397401,0
+POWI.US,D,20170501,000000,31.6833,31.6833,30.3825,30.7529,505521.49016627,0
+POWI.US,D,20170502,000000,30.7301,30.7301,30.2743,30.5155,300758.67092646,0
+POWI.US,D,20170503,000000,30.2267,30.2743,29.5593,30.0142,288581.70096449,0
+POWI.US,D,20170504,000000,30.1054,30.3199,29.7976,30.0589,152106.3866942,0
+POWI.US,D,20170505,000000,30.1054,30.3696,29.9168,30.3458,226896.26472394,0
+POWI.US,D,20170508,000000,30.2981,31.9446,30.2027,31.6357,623691.06841533,0
+POWI.US,D,20170509,000000,31.7539,31.8989,31.0856,31.2057,432429.45958573,0
+POWI.US,D,20170510,000000,31.3754,31.9713,31.3507,31.6357,264120.00915616,0
+POWI.US,D,20170511,000000,31.5394,31.8989,31.2902,31.731,253631.82340079,0
+POWI.US,D,20170512,000000,31.6596,31.9227,31.5155,31.7777,218648.71394752,0
+POWI.US,D,20170515,000000,31.7777,32.591,31.7777,32.1342,284504.24881629,0
+POWI.US,D,20170516,000000,32.2554,32.4003,32.0885,32.3517,217375.83187408,0
+POWI.US,D,20170517,000000,31.7539,32.0885,30.8245,30.8472,285984.57844283,0
+POWI.US,D,20170518,000000,30.9197,31.6238,30.9197,31.5622,344519.02733545,0
+POWI.US,D,20170519,000000,31.7072,31.9476,31.1591,31.1829,292210.01908994,0
+POWI.US,D,20170522,000000,31.2533,31.8025,31.2533,31.4918,228040.24734691,0
+POWI.US,D,20170523,000000,31.5394,31.5622,30.9246,31.4678,207411.30013627,0
+POWI.US,D,20170524,000000,31.5394,31.8989,31.3269,31.731,205087.08191991,0
+POWI.US,D,20170525,000000,31.8522,32.1828,31.731,32.018,130547.9536024,0
+POWI.US,D,20170526,000000,31.9426,32.1074,31.7013,32.0379,263300.2892133,0
+POWI.US,D,20170530,000000,31.9673,32.2275,31.871,32.013,218130.09506475,0
+POWI.US,D,20170531,000000,32.2027,32.2027,31.8472,32.0379,488818.94106031,0
+POWI.US,D,20170601,000000,32.154,32.4699,31.8979,32.4212,239913.09516792,0
+POWI.US,D,20170602,000000,32.5393,32.9941,32.2275,32.6347,241449.81830403,0
+POWI.US,D,20170605,000000,32.6108,32.873,32.3477,32.3715,184234.57472486,0
+POWI.US,D,20170606,000000,32.1788,32.8977,32.1788,32.6108,197752.90459332,0
+POWI.US,D,20170607,000000,32.6844,33.3546,32.6844,33.0656,122707.24171653,0
+POWI.US,D,20170608,000000,33.0885,33.999,32.9584,33.9048,278080.42385868,0
+POWI.US,D,20170609,000000,34.0229,34.4063,32.1074,32.2504,544298.07016591,0
+POWI.US,D,20170612,000000,32.154,32.6347,31.3686,32.3964,425162.75306525,0
+POWI.US,D,20170613,000000,32.6108,32.7409,31.9187,31.9912,232932.38430317,0
+POWI.US,D,20170614,000000,32.0379,32.154,31.1283,31.4153,328220.29603917,0
+POWI.US,D,20170615,000000,30.8642,31.7727,30.2484,30.5534,483604.55547784,0
+POWI.US,D,20170616,000000,30.3616,30.8403,30.1213,30.459,491802.76193339,0
+POWI.US,D,20170619,000000,30.6486,31.0537,30.5275,30.9128,177274.00439926,0
+POWI.US,D,20170620,000000,30.8403,31.008,30.0736,30.171,190395.56564673,0
+POWI.US,D,20170621,000000,30.2414,30.5781,29.9565,30.0279,218869.25285106,0
+POWI.US,D,20170622,000000,30.0279,30.4828,29.8681,30.0746,579237.87746004,0
+POWI.US,D,20170623,000000,30.1453,31.7261,30.1453,31.5562,1100929.1994721,0
+POWI.US,D,20170626,000000,31.7975,35.0041,31.7727,34.8124,1804676.8969014,0
+POWI.US,D,20170627,000000,35.2672,35.9137,35.0041,35.8183,1830412.4778101,0
+POWI.US,D,20170628,000000,36.1509,36.3684,35.3148,36.0079,876717.66861507,0
+POWI.US,D,20170629,000000,36.2969,36.2969,34.6197,35.4599,617294.43318556,0
+POWI.US,D,20170630,000000,35.577,35.577,34.5264,34.8828,868865.87943267,0
+POWI.US,D,20170703,000000,35.1709,35.1709,33.999,34.1898,269026.24448984,0
+POWI.US,D,20170705,000000,34.3337,35.1232,34.0457,35.0745,451443.13555761,0
+POWI.US,D,20170706,000000,34.6684,35.2672,34.5006,34.7657,220974.94621779,0
+POWI.US,D,20170707,000000,34.9325,35.4836,34.9325,35.4359,362539.7747279,0
+POWI.US,D,20170710,000000,35.4112,35.6247,34.7657,35.1709,340189.81844805,0
+POWI.US,D,20170711,000000,35.148,35.577,34.9325,35.4359,274362.48033407,0
+POWI.US,D,20170712,000000,35.865,36.2473,35.722,36.2473,410500.44057382,0
+POWI.US,D,20170713,000000,36.3446,37.0606,35.8898,37.0368,403567.05997605,0
+POWI.US,D,20170714,000000,37.3009,37.6832,36.9425,37.5511,544520.62312337,0
+POWI.US,D,20170717,000000,37.5868,37.9712,37.1073,37.7765,318157.07565959,0
+POWI.US,D,20170718,000000,37.5392,37.7071,37.1073,37.6832,238700.63471189,0
+POWI.US,D,20170719,000000,37.8252,38.8332,37.7548,38.6405,520206.9642777,0
+POWI.US,D,20170720,000000,38.6405,39.6205,38.1142,39.3595,421373.3106267,0
+POWI.US,D,20170721,000000,39.4309,39.4557,38.8093,39.0218,363082.56225764,0
+POWI.US,D,20170724,000000,39.1191,39.4071,38.568,39.1191,351835.07817681,0
+POWI.US,D,20170725,000000,38.282,38.7129,36.2712,37.132,657411.36606474,0
+POWI.US,D,20170726,000000,37.3009,37.6227,36.9662,37.0606,628900.41886301,0
+POWI.US,D,20170727,000000,37.132,37.132,36.0079,36.8708,568591.58847245,0
+POWI.US,D,20170728,000000,36.4867,36.4867,33.7499,34.716,1127378.7624932,0
+POWI.US,D,20170731,000000,34.8124,34.9564,33.736,33.8084,705454.60812112,0
+POWI.US,D,20170801,000000,33.9773,34.4787,33.4242,34.3337,582784.626402,0
+POWI.US,D,20170802,000000,34.4787,34.6019,33.5185,33.6386,391700.25431679,0
+POWI.US,D,20170803,000000,33.7846,34.0696,33.3546,33.4469,412776.32149626,0
+POWI.US,D,20170804,000000,33.2583,33.6346,33.0408,33.2344,306022.40082981,0
+POWI.US,D,20170807,000000,33.2831,33.6148,33.2583,33.4708,237256.55805579,0
+POWI.US,D,20170808,000000,33.5423,34.3586,33.3775,33.9048,563265.42289778,0
+POWI.US,D,20170809,000000,33.5662,33.8551,33.2831,33.736,267096.78084055,0
+POWI.US,D,20170810,000000,33.5185,33.9048,32.873,32.8977,244917.0121164,0
+POWI.US,D,20170811,000000,33.018,33.7846,32.8977,33.5662,320469.20955247,0
+POWI.US,D,20170814,000000,33.9524,34.1648,33.6863,33.8084,280946.42257781,0
+POWI.US,D,20170815,000000,33.8809,33.9773,33.3546,33.8809,346682.12123872,0
+POWI.US,D,20170816,000000,34.0696,34.0696,33.4003,33.4708,183164.10506974,0
+POWI.US,D,20170817,000000,33.4469,33.6386,32.0607,32.1074,525361.9352697,0
+POWI.US,D,20170818,000000,31.9912,33.0656,31.9426,32.8977,787524.28402179,0
+POWI.US,D,20170821,000000,32.8977,32.9941,32.2762,32.9464,718702.04773821,0
+POWI.US,D,20170822,000000,33.0885,33.3775,32.6863,32.8977,553674.49816094,0
+POWI.US,D,20170823,000000,32.6844,33.5662,32.6108,33.3775,310175.37999976,0
+POWI.US,D,20170824,000000,33.3775,34.2602,33.3775,33.7846,358692.93175281,0
+POWI.US,D,20170825,000000,34.0457,34.3953,33.5662,33.7597,217552.06159153,0
+POWI.US,D,20170828,000000,33.8084,34.1411,33.5909,33.9286,257643.81879679,0
+POWI.US,D,20170829,000000,33.5125,34.0417,33.2762,33.9236,256251.1005155,0
+POWI.US,D,20170830,000000,34.0417,34.5939,33.875,34.4509,453137.96192595,0
+POWI.US,D,20170831,000000,34.5939,35.2166,34.5711,34.9305,315938.59527369,0
+POWI.US,D,20170901,000000,34.9544,35.3844,34.7617,35.2652,282784.24677402,0
+POWI.US,D,20170905,000000,35.2166,35.3725,34.714,34.9305,230416.83096501,0
+POWI.US,D,20170906,000000,35.1451,35.1451,34.8094,34.8571,248330.83350004,0
+POWI.US,D,20170907,000000,35.0011,35.0011,34.5224,34.9047,194945.31343769,0
+POWI.US,D,20170908,000000,34.9047,35.7687,34.7021,35.4698,392188.66239085,0
+POWI.US,D,20170911,000000,35.721,36.0308,35.575,35.721,320334.26794026,0
+POWI.US,D,20170912,000000,35.7438,35.865,35.3605,35.4339,343949.05007789,0
+POWI.US,D,20170913,000000,34.714,34.8333,32.9881,34.2562,1289412.4209278,0
+POWI.US,D,20170914,000000,34.2802,35.0238,34.0894,35.0238,505337.20423316,0
+POWI.US,D,20170915,000000,35.0964,35.5513,34.6167,35.4092,554589.88566471,0
+POWI.US,D,20170918,000000,35.2393,35.865,35.2393,35.5989,274849.88138117,0
+POWI.US,D,20170919,000000,35.5513,36.0079,35.2393,35.288,310633.57726512,0
+POWI.US,D,20170920,000000,35.5046,35.5046,34.1133,34.4261,441776.68379901,0
+POWI.US,D,20170921,000000,34.3546,34.3546,33.6813,33.9961,367478.23492419,0
+POWI.US,D,20170922,000000,33.7797,34.7737,33.73,34.3049,366605.14255262,0
+POWI.US,D,20170925,000000,34.018,34.438,33.9236,34.0417,277077.42500967,0
+POWI.US,D,20170926,000000,34.161,34.3298,33.5612,33.7547,350523.92907902,0
+POWI.US,D,20170927,000000,33.9961,36.3446,33.7547,35.0488,347748.562786,0
+POWI.US,D,20170928,000000,34.7846,35.3367,34.714,35.288,182073.4948755,0
+POWI.US,D,20170929,000000,35.288,35.4816,35.0725,35.0964,338208.99642397,0
+POWI.US,D,20171002,000000,35.3128,35.4579,34.0417,35.2166,468234.30303577,0
+POWI.US,D,20171003,000000,35.3605,35.3844,34.7846,35.1927,449624.44487358,0
+POWI.US,D,20171004,000000,35.2166,35.2166,34.6167,34.714,467975.49710787,0
+POWI.US,D,20171005,000000,34.8571,34.8571,33.875,34.1133,745909.9020578,0
+POWI.US,D,20171006,000000,33.9961,34.6893,33.9961,34.4747,588288.02872106,0
+POWI.US,D,20171009,000000,34.4747,34.5711,34.2802,34.4509,315602.24827011,0
+POWI.US,D,20171010,000000,34.0417,34.9544,33.5612,34.8571,549170.06658305,0
+POWI.US,D,20171011,000000,34.8333,35.013,34.714,34.8333,366133.85393682,0
+POWI.US,D,20171012,000000,34.8333,35.4579,34.8333,35.2166,393053.69854676,0
+POWI.US,D,20171013,000000,35.1927,35.575,35.1927,35.1927,240272.6037915,0
+POWI.US,D,20171016,000000,35.1927,35.3,34.8809,35.0964,133333.39016499,0
+POWI.US,D,20171017,000000,35.0011,35.3128,34.9047,35.0725,127076.73168221,0
+POWI.US,D,20171018,000000,35.1202,35.5273,34.7369,35.2166,204753.7559972,0
+POWI.US,D,20171019,000000,34.9544,35.2076,34.4966,35.0238,217617.51834373,0
+POWI.US,D,20171020,000000,35.3844,35.6971,35.1927,35.3605,259021.43167374,0
+POWI.US,D,20171023,000000,35.5273,35.6484,35.3128,35.3605,387893.69241998,0
+POWI.US,D,20171024,000000,35.4092,36.0556,35.3605,35.8402,262188.53145296,0
+POWI.US,D,20171025,000000,35.8402,35.9951,35.2393,35.3605,234121.68313919,0
+POWI.US,D,20171026,000000,35.4816,36.8708,35.3605,36.441,681408.81844597,0
+POWI.US,D,20171027,000000,36.1282,41.5212,35.865,40.4438,1512511.1869976,0
+POWI.US,D,20171030,000000,39.3644,39.7706,38.3554,38.5719,651602.83457775,0
+POWI.US,D,20171031,000000,38.8629,38.8629,38.4995,38.5233,379651.17677833,0
+POWI.US,D,20171101,000000,38.9791,38.9791,38.0089,38.429,300487.78067508,0
+POWI.US,D,20171102,000000,38.5719,38.6812,37.999,38.2621,179901.33772962,0
+POWI.US,D,20171103,000000,38.3097,38.4538,37.7805,38.429,232084.46760552,0
+POWI.US,D,20171106,000000,38.5481,39.6515,38.4538,39.4607,505944.44148814,0
+POWI.US,D,20171107,000000,39.413,39.413,38.3921,38.6931,225270.92321563,0
+POWI.US,D,20171108,000000,38.8371,38.9334,38.4538,38.8371,256656.93237911,0
+POWI.US,D,20171109,000000,38.4995,38.9791,37.2532,38.1906,282495.23003742,0
+POWI.US,D,20171110,000000,38.286,38.9334,38.1429,38.429,279455.01565474,0
+POWI.US,D,20171113,000000,38.1429,38.5958,38.1429,38.1429,163907.73560127,0
+POWI.US,D,20171114,000000,37.8519,38.2621,37.3267,37.565,162940.98972271,0
+POWI.US,D,20171115,000000,37.279,37.7101,36.7507,37.424,194498.19346886,0
+POWI.US,D,20171116,000000,37.6614,38.3554,37.6614,38.1182,245675.30341488,0
+POWI.US,D,20171117,000000,37.9741,38.3554,37.7101,37.9741,157143.53553225,0
+POWI.US,D,20171120,000000,38.1182,38.4756,38.0208,38.4756,138571.94439441,0
+POWI.US,D,20171121,000000,38.8371,39.1707,38.7169,39.1003,238716.7471432,0
+POWI.US,D,20171122,000000,39.2184,39.3415,38.8142,38.8867,158166.67492038,0
+POWI.US,D,20171124,000000,38.8629,39.2433,38.6931,39.1707,91332.309849579,0
+POWI.US,D,20171127,000000,39.0019,39.0764,38.1906,38.2383,167959.00504859,0
+POWI.US,D,20171128,000000,38.4995,38.8867,37.9275,38.7408,126641.69603687,0
+POWI.US,D,20171129,000000,38.566,38.7845,36.9592,37.0546,277345.29418019,0
+POWI.US,D,20171130,000000,37.3197,38.1619,37.0546,37.7031,278673.56273625,0
+POWI.US,D,20171201,000000,37.5124,37.5124,35.5403,37.2711,263131.10868456,0
+POWI.US,D,20171204,000000,37.6792,38.1042,36.0944,36.1659,183411.83370112,0
+POWI.US,D,20171205,000000,36.0705,36.8153,35.8779,36.0705,216142.22385197,0
+POWI.US,D,20171206,000000,35.9027,36.2373,35.7101,35.8779,131174.32436955,0
+POWI.US,D,20171207,000000,35.9027,36.4797,35.855,36.2145,225851.97776971,0
+POWI.US,D,20171208,000000,36.5014,36.6226,35.4946,35.5403,194223.27510964,0
+POWI.US,D,20171211,000000,35.7339,36.3109,35.2533,35.4708,332800.25463883,0
+POWI.US,D,20171212,000000,35.4708,35.7339,35.3982,35.4708,152976.45798489,0
+POWI.US,D,20171213,000000,35.4708,35.855,34.7498,34.8928,206268.32454027,0
+POWI.US,D,20171214,000000,34.8928,35.1818,34.5333,34.7021,150113.48034663,0
+POWI.US,D,20171215,000000,34.7498,36.1182,34.7498,35.7339,927419.46183748,0
+POWI.US,D,20171218,000000,35.9494,36.864,35.8074,36.5978,153289.64336847,0
+POWI.US,D,20171219,000000,36.4797,36.9552,35.589,35.6624,164651.92852236,0
+POWI.US,D,20171220,000000,35.8779,36.1182,35.4708,35.6862,242653.21551745,0
+POWI.US,D,20171221,000000,35.8074,36.8391,35.2056,36.3109,306957.9288727,0
+POWI.US,D,20171222,000000,36.4082,36.8153,35.8779,35.9742,170373.85569107,0
+POWI.US,D,20171226,000000,35.7339,35.7677,34.9664,35.589,141241.57285697,0
+POWI.US,D,20171227,000000,35.6127,35.9494,35.5173,35.6386,189936.36135442,0
+POWI.US,D,20171228,000000,35.8312,36.1182,35.4946,35.565,224478.3930006,0
+POWI.US,D,20171229,000000,35.6127,35.7835,35.2781,35.3268,214383.95478535,0
+POWI.US,D,20180102,000000,35.589,36.5014,35.4708,36.3109,173687.98140598,0
+POWI.US,D,20180103,000000,36.3586,37.2473,36.3109,36.9592,310399.94701113,0
+POWI.US,D,20180104,000000,37.1986,37.4657,36.6465,37.0546,148207.17831735,0
+POWI.US,D,20180105,000000,37.1261,38.1122,36.7428,37.8222,214719.29476197,0
+POWI.US,D,20180108,000000,37.7269,38.2562,37.283,37.9692,127463.43003364,0
+POWI.US,D,20180109,000000,37.9453,38.0625,37.138,37.3197,124377.89943791,0
+POWI.US,D,20180110,000000,37.0069,37.0069,36.2622,36.6226,148399.52046611,0
+POWI.US,D,20180111,000000,36.7428,37.5124,36.3586,37.4171,120439.41700976,0
+POWI.US,D,20180112,000000,37.4657,38.2323,37.2115,37.7269,122518.92767561,0
+POWI.US,D,20180116,000000,38.0625,38.4231,37.2949,37.6544,136252.76131284,0
+POWI.US,D,20180117,000000,37.7508,37.7984,37.5124,37.7508,149598.88957168,0
+POWI.US,D,20180118,000000,37.7269,37.9453,37.1738,37.1986,150769.05489552,0
+POWI.US,D,20180119,000000,37.4419,37.4419,36.9125,37.1003,275609.17970662,0
+POWI.US,D,20180122,000000,37.0546,37.2949,36.8153,37.1261,184313.12282749,0
+POWI.US,D,20180123,000000,37.2234,37.4171,36.7706,37.1003,321242.60625531,0
+POWI.US,D,20180124,000000,37.1261,38.3754,36.8748,37.4171,916938.3252708,0
+POWI.US,D,20180125,000000,37.7745,37.7745,36.5014,36.719,256175.57349374,0
+POWI.US,D,20180126,000000,37.0775,37.4856,36.864,37.2473,138093.60658992,0
+POWI.US,D,20180129,000000,37.0546,37.7984,36.9592,37.3923,210343.76263455,0
+POWI.US,D,20180130,000000,36.6952,37.3197,36.0705,36.7914,208699.28761405,0
+POWI.US,D,20180131,000000,36.9592,37.0546,35.6624,35.8779,396464.49884955,0
+POWI.US,D,20180201,000000,35.4221,36.4082,35.2533,36.3833,529755.59388235,0
+POWI.US,D,20180202,000000,35.7578,35.7578,31.869,32.4212,1176828.8212082,0
+POWI.US,D,20180205,000000,31.9416,33.0438,31.2186,31.2553,820516.50118142,0
+POWI.US,D,20180206,000000,30.5702,32.1054,30.2574,31.9416,568401.26037761,0
+POWI.US,D,20180207,000000,31.9654,32.1054,31.316,31.5065,681894.20543916,0
+POWI.US,D,20180208,000000,31.5305,31.5305,29.9724,29.9962,552823.56038243,0
+POWI.US,D,20180209,000000,30.3795,30.8115,29.0806,30.0656,897152.25962303,0
+POWI.US,D,20180212,000000,30.1869,30.5126,29.9475,30.2822,497264.87614723,0
+POWI.US,D,20180213,000000,29.9475,30.1133,29.5623,29.6565,450546.88156603,0
+POWI.US,D,20180214,000000,29.322,30.5702,29.322,30.452,323606.09852299,0
+POWI.US,D,20180215,000000,30.162,31.2186,29.9228,31.0737,639130.80571743,0
+POWI.US,D,20180216,000000,30.9555,31.6754,30.9555,31.1729,302693.16971053,0
+POWI.US,D,20180220,000000,30.8115,31.9167,30.3299,31.7459,236998.75915485,0
+POWI.US,D,20180221,000000,31.9167,32.1054,31.4598,31.4838,288592.77826101,0
+POWI.US,D,20180222,000000,31.6516,31.8442,31.5542,31.6516,420360.24150813,0
+POWI.US,D,20180223,000000,31.9654,32.3238,31.7241,32.2762,242708.60200007,0
+POWI.US,D,20180226,000000,32.2504,32.9724,32.2504,32.9247,369771.23530489,0
+POWI.US,D,20180227,000000,32.6665,33.3635,32.6407,32.7349,476118.31708078,0
+POWI.US,D,20180228,000000,32.8313,33.1709,32.2544,32.3517,356016.25410156,0
+POWI.US,D,20180301,000000,32.3755,32.6407,31.8949,32.1322,286485.07084037,0
+POWI.US,D,20180302,000000,31.7975,32.881,31.7975,32.7579,185385.60653651,0
+POWI.US,D,20180305,000000,32.5681,33.8214,32.4252,33.6506,482288.37124527,0
+POWI.US,D,20180306,000000,33.8938,33.8938,33.1213,33.7975,349583.36590134,0
+POWI.US,D,20180307,000000,33.5303,34.734,33.5303,34.5423,330551.56344424,0
+POWI.US,D,20180308,000000,34.6863,34.8183,34.013,34.1551,227341.37063886,0
+POWI.US,D,20180309,000000,34.2752,34.9524,33.7975,34.6614,346990.27148751,0
+POWI.US,D,20180312,000000,34.8303,35.576,34.6863,35.1679,155244.28269167,0
+POWI.US,D,20180313,000000,35.3844,35.5513,34.4718,34.6366,265428.13717308,0
+POWI.US,D,20180314,000000,34.8303,34.9524,34.446,34.6366,316644.52117043,0
+POWI.US,D,20180315,000000,34.7836,34.9285,34.3506,34.6614,184939.49359464,0
+POWI.US,D,20180316,000000,34.5899,34.8303,34.3983,34.6614,590049.31886855,0
+POWI.US,D,20180319,000000,34.4718,34.6019,33.2682,34.1551,182627.35970175,0
+POWI.US,D,20180320,000000,34.1551,34.9991,34.0359,34.8064,302676.05025226,0
+POWI.US,D,20180321,000000,34.7836,35.0954,34.5423,34.6863,145971.57847319,0
+POWI.US,D,20180322,000000,34.2512,34.6247,33.4112,33.4579,255910.72540409,0
+POWI.US,D,20180323,000000,33.4341,33.4579,32.1074,32.1322,258517.91819533,0
+POWI.US,D,20180326,000000,32.8313,33.9663,32.0856,33.5532,622005.3052896,0
+POWI.US,D,20180327,000000,33.6983,34.0597,32.5681,32.7579,377912.04122389,0
+POWI.US,D,20180328,000000,32.7349,32.8313,31.9187,32.0856,314862.08345684,0
+POWI.US,D,20180329,000000,32.2305,33.2682,31.8472,32.9047,572785.85574764,0
+POWI.US,D,20180402,000000,32.1808,32.6407,31.5552,31.9683,572950.0011416,0
+POWI.US,D,20180403,000000,32.2305,32.7349,31.8472,32.1808,461398.60405282,0
+POWI.US,D,20180404,000000,31.5315,32.8313,31.5315,32.7122,335611.8739023,0
+POWI.US,D,20180405,000000,32.9534,32.9534,32.4252,32.7349,299864.4309888,0
+POWI.US,D,20180406,000000,32.3517,32.8313,32.1074,32.4499,393250.06880335,0
+POWI.US,D,20180409,000000,32.7122,32.8075,32.1074,32.2067,519965.27780806,0
+POWI.US,D,20180410,000000,32.6168,33.5532,32.5215,33.2434,251689.26840107,0
+POWI.US,D,20180411,000000,33.0021,33.4112,32.6407,33.0021,421291.7414432,0
+POWI.US,D,20180412,000000,32.3278,33.4341,32.3278,33.1947,628554.00158986,0
+POWI.US,D,20180413,000000,33.4341,33.4341,32.856,32.9534,167843.19694856,0
+POWI.US,D,20180416,000000,33.1947,33.4341,32.7349,33.1471,265949.77713672,0
+POWI.US,D,20180417,000000,33.3874,34.5184,33.3874,34.3983,402530.82923749,0
+POWI.US,D,20180418,000000,34.3745,34.734,33.724,34.3983,316445.12983298,0
+POWI.US,D,20180419,000000,34.0844,34.2752,33.3635,33.6019,402622.46869055,0
+POWI.US,D,20180420,000000,33.4818,34.3506,33.4818,34.1084,299225.97589816,0
+POWI.US,D,20180423,000000,32.2305,34.1678,32.156,32.2305,515877.75539029,0
+POWI.US,D,20180424,000000,32.5443,32.881,32.1074,32.4499,507167.97924068,0
+POWI.US,D,20180425,000000,32.4748,32.7349,32.014,32.1322,442206.68430957,0
+POWI.US,D,20180426,000000,32.2544,32.2791,31.6297,31.7261,900284.11345877,0
+POWI.US,D,20180427,000000,31.6774,33.2682,31.591,32.7349,887062.85654257,0
+POWI.US,D,20180430,000000,32.9047,33.3874,32.2305,32.6407,511645.22109074,0
+POWI.US,D,20180501,000000,32.6407,33.1947,32.2791,33.0974,299072.90780073,0
+POWI.US,D,20180502,000000,33.0726,33.4579,32.7579,33.0974,339201.9250034,0
+POWI.US,D,20180503,000000,32.9783,33.3635,32.5215,33.2195,270170.22711279,0
+POWI.US,D,20180504,000000,33.0726,33.869,32.8313,33.6983,222623.44934612,0
+POWI.US,D,20180507,000000,33.7727,34.5671,33.7111,34.1311,290625.96568685,0
+POWI.US,D,20180508,000000,34.1084,34.3506,33.9425,34.2046,151658.2596984,0
+POWI.US,D,20180509,000000,34.1808,34.6128,34.0597,34.446,218524.84963183,0
+POWI.US,D,20180510,000000,34.6366,34.6863,34.3983,34.6614,247878.67839643,0
+POWI.US,D,20180511,000000,34.5899,34.8789,34.3009,34.446,173262.00900324,0
+POWI.US,D,20180514,000000,34.6614,34.9991,34.3745,34.5184,271841.89186113,0
+POWI.US,D,20180515,000000,34.3249,34.7111,34.0597,34.2512,381961.2966173,0
+POWI.US,D,20180516,000000,34.3506,34.8551,34.2512,34.734,293044.84443715,0
+POWI.US,D,20180517,000000,34.6366,34.9524,34.4718,34.6614,256047.68107022,0
+POWI.US,D,20180518,000000,34.6863,34.9524,34.5184,34.8064,267358.60784933,0
+POWI.US,D,20180521,000000,35.0705,35.6247,34.9524,35.2156,314811.732109,0
+POWI.US,D,20180522,000000,35.3367,35.9146,35.2632,35.2632,253312.59585548,0
+POWI.US,D,20180523,000000,35.0468,35.3128,34.8064,35.2393,247740.71570334,0
+POWI.US,D,20180524,000000,35.2156,35.5998,35.011,35.2632,194432.73671665,0
+POWI.US,D,20180525,000000,35.4092,36.3227,35.287,36.1539,267939.66240342,0
+POWI.US,D,20180529,000000,35.8422,36.5134,35.3605,36.2989,411320.16051668,0
+POWI.US,D,20180530,000000,36.5928,37.2929,36.4737,36.6902,679272.91427053,0
+POWI.US,D,20180531,000000,36.6663,36.9802,36.0626,36.2552,287909.00695733,0
+POWI.US,D,20180601,000000,36.4956,36.8351,36.0626,36.5681,310478.49511377,0
+POWI.US,D,20180604,000000,36.6902,37.0269,36.28,37.0039,198113.42024387,0
+POWI.US,D,20180605,000000,37.0516,37.4866,36.7864,37.4637,167288.32509534,0
+POWI.US,D,20180606,000000,37.4637,37.7259,37.1718,37.6792,175116.95265773,0
+POWI.US,D,20180607,000000,37.7021,37.7021,36.8591,36.9315,295715.47992666,0
+POWI.US,D,20180608,000000,36.8591,36.9802,36.3526,36.714,234423.79122624,0
+POWI.US,D,20180611,000000,36.7627,36.8591,36.426,36.6902,436188.69121557,0
+POWI.US,D,20180612,000000,36.7864,37.2929,36.3287,37.0983,239336.06872165,0
+POWI.US,D,20180613,000000,37.7021,38.8371,37.6305,38.0645,594168.05912199,0
+POWI.US,D,20180614,000000,38.1629,38.6196,37.994,38.2353,289711.58521005,0
+POWI.US,D,20180615,000000,37.9453,38.1012,37.6305,38.0397,485607.53209498,0
+POWI.US,D,20180618,000000,37.7021,38.1379,37.3664,38.1142,188603.05766358,0
+POWI.US,D,20180619,000000,37.6534,38.3534,37.147,38.2582,466343.10641085,0
+POWI.US,D,20180620,000000,38.3534,38.7646,38.296,38.4508,335373.20851353,0
+POWI.US,D,20180621,000000,38.5462,38.5462,37.4637,37.5104,326245.51617684,0
+POWI.US,D,20180622,000000,38.1142,38.1379,37.1956,37.7021,508876.90398641,0
+POWI.US,D,20180625,000000,37.5104,37.5104,35.9901,36.4509,315547.86881444,0
+POWI.US,D,20180626,000000,36.426,37.147,36.1828,36.9802,450590.18372517,0
+POWI.US,D,20180627,000000,36.9802,37.1956,35.7021,35.7498,303122.16319413,0
+POWI.US,D,20180628,000000,35.6287,36.0865,35.3635,35.6524,285141.69687996,0
+POWI.US,D,20180629,000000,35.9176,35.9901,35.2186,35.2413,455052.32017088,0
+POWI.US,D,20180702,000000,34.9047,35.7736,34.8809,35.7498,256526.01887471,0
+POWI.US,D,20180703,000000,35.9662,36.0378,35.291,35.4609,209912.75509703,0
+POWI.US,D,20180705,000000,35.7498,36.6425,35.6287,36.6167,425002.63577912,0
+POWI.US,D,20180706,000000,36.5928,37.1221,36.4509,37.0039,226819.73067523,0
+POWI.US,D,20180709,000000,37.147,37.147,36.5442,36.9562,290211.07058063,0
+POWI.US,D,20180710,000000,37.0735,37.3664,36.9562,37.3426,176100.81799455,0
+POWI.US,D,20180711,000000,36.9562,37.2929,36.5194,36.5681,186358.39457681,0
+POWI.US,D,20180712,000000,36.6425,37.1956,36.3526,37.147,108725.67944792,0
+POWI.US,D,20180713,000000,37.147,37.2691,36.9315,37.0983,117752.66908894,0
+POWI.US,D,20180716,000000,37.1956,37.3426,36.5681,36.6663,125598.41610959,0
+POWI.US,D,20180717,000000,36.5681,37.1718,36.5681,37.147,116344.84540329,0
+POWI.US,D,20180718,000000,37.1718,37.6305,36.9086,37.5819,233721.89343733,0
+POWI.US,D,20180719,000000,37.4161,37.6305,37.0983,37.3913,192924.21033532,0
+POWI.US,D,20180720,000000,37.4161,37.4161,36.8591,36.9086,259799.86351137,0
+POWI.US,D,20180723,000000,36.9086,36.9802,36.1341,36.714,365106.68644085,0
+POWI.US,D,20180724,000000,37.0039,37.1718,35.9901,36.3526,332378.31034392,0
+POWI.US,D,20180725,000000,36.3039,36.3039,35.4122,36.1341,387552.31028161,0
+POWI.US,D,20180726,000000,36.1589,36.7786,35.9901,36.4737,356418.05785734,0
+POWI.US,D,20180727,000000,33.6733,37.6305,32.6387,34.2891,1272467.1783252,0
+POWI.US,D,20180730,000000,34.3506,35.0011,33.2662,33.8214,577960.96727878,0
+POWI.US,D,20180731,000000,34.1311,34.8571,34.0617,34.4956,546402.75650568,0
+POWI.US,D,20180801,000000,34.4231,34.724,34.0844,34.3506,476011.57222336,0
+POWI.US,D,20180802,000000,34.013,34.9544,34.001,34.6624,285262.54011478,0
+POWI.US,D,20180803,000000,34.5681,34.7359,34.0776,34.2275,248414.41673746,0
+POWI.US,D,20180806,000000,34.3009,35.1699,34.2046,35.0725,234506.3674367,0
+POWI.US,D,20180807,000000,35.1222,35.579,35.0011,35.146,229063.38673504,0
+POWI.US,D,20180808,000000,35.1699,35.5313,34.8084,35.3407,237375.3872367,0
+POWI.US,D,20180809,000000,35.3407,35.4996,35.1222,35.1937,157673.23171154,0
+POWI.US,D,20180810,000000,34.6147,35.2186,34.3745,34.9782,361875.13693639,0
+POWI.US,D,20180813,000000,35.0248,35.303,35.0248,35.0984,219912.53277833,0
+POWI.US,D,20180814,000000,35.2186,35.2662,34.7359,34.7607,189821.56028134,0
+POWI.US,D,20180815,000000,34.5919,34.9544,34.2046,34.6386,415777.2618276,0
+POWI.US,D,20180816,000000,34.8084,35.2413,34.6386,35.0725,232552.73514045,0
+POWI.US,D,20180817,000000,34.8571,35.0248,34.5919,34.7846,281429.79551709,0
+POWI.US,D,20180820,000000,34.8323,35.0248,34.3009,34.7359,255132.29356647,0
+POWI.US,D,20180821,000000,34.8323,35.6027,34.8323,35.3635,273414.86796769,0
+POWI.US,D,20180822,000000,35.2413,35.8461,35.2413,35.5313,225578.06643746,0
+POWI.US,D,20180823,000000,35.5076,35.8114,35.0248,35.0488,192916.15411968,0
+POWI.US,D,20180824,000000,35.0984,35.4122,34.8571,35.0725,293959.22491395,0
+POWI.US,D,20180827,000000,35.291,35.9901,35.1937,35.6027,181223.56412393,0
+POWI.US,D,20180828,000000,35.6764,35.8223,35.1818,35.3407,260799.84127949,0
+POWI.US,D,20180829,000000,35.291,35.4359,34.9782,35.2662,199000.61099284,0
+POWI.US,D,20180830,000000,35.1024,35.585,34.9345,35.1024,196438.73441466,0
+POWI.US,D,20180831,000000,35.0298,35.585,34.9087,35.4658,204763.82626677,0
+POWI.US,D,20180904,000000,35.2711,35.2711,34.4499,34.861,316947.63628443,0
+POWI.US,D,20180905,000000,34.7647,34.8848,34.2305,34.7399,196398.45333638,0
+POWI.US,D,20180906,000000,34.716,34.8124,34.3288,34.3536,183699.84341078,0
+POWI.US,D,20180907,000000,34.2792,34.3536,33.6267,33.7489,278968.6216346,0
+POWI.US,D,20180910,000000,33.9445,33.9683,33.5532,33.7489,250317.69768587,0
+POWI.US,D,20180911,000000,33.8224,34.2792,33.4102,33.9196,540504.59961954,0
+POWI.US,D,20180912,000000,30.7281,32.6128,29.5652,31.8641,1247788.9757212,0
+POWI.US,D,20180913,000000,32.0319,32.9027,30.9207,31.307,1029420.2152677,0
+POWI.US,D,20180914,000000,31.4054,32.3705,31.4054,32.2732,829342.08543106,0
+POWI.US,D,20180917,000000,32.175,32.2981,31.6199,32.175,338910.89421287,0
+POWI.US,D,20180918,000000,32.2484,32.4689,32.0567,32.0796,942378.84728116,0
+POWI.US,D,20180919,000000,32.0567,32.2127,31.9127,32.1501,545196.3382114,0
+POWI.US,D,20180920,000000,32.2484,32.8293,32.1263,32.8036,541030.267691,0
+POWI.US,D,20180921,000000,32.877,33.1689,32.7559,32.9504,715174.43230843,0
+POWI.US,D,20180924,000000,32.7082,33.1689,32.7082,32.877,394747.51788816,0
+POWI.US,D,20180925,000000,32.8531,32.8531,31.4054,31.4541,540964.81093881,0
+POWI.US,D,20180926,000000,30.3765,31.742,29.9794,30.0032,1011022.8397934,0
+POWI.US,D,20180927,000000,30.1453,30.6784,30.0509,30.5106,515988.52835554,0
+POWI.US,D,20180928,000000,30.461,30.8245,30.0269,30.5572,260972.04288911,0
+POWI.US,D,20181001,000000,30.6834,30.7489,29.6615,29.7152,830166.84050871,0
+POWI.US,D,20181002,000000,29.4113,30.1064,29.3487,29.6715,468991.5873073,0
+POWI.US,D,20181003,000000,29.8423,29.8423,29.2524,29.3726,559911.01610459,0
+POWI.US,D,20181004,000000,29.0727,29.1839,28.4928,29.1502,750452.60066006,0
+POWI.US,D,20181005,000000,29.1542,29.3389,28.1482,28.2128,613332.78913739,0
+POWI.US,D,20181008,000000,27.9268,28.3905,27.5315,27.8095,556330.0282461,0
+POWI.US,D,20181009,000000,27.8195,28.0906,27.4153,27.897,355503.67738054,0
+POWI.US,D,20181010,000000,27.4977,27.7897,26.8583,26.9318,556005.765566,0
+POWI.US,D,20181011,000000,26.7371,28.0102,26.7371,27.181,710411.19480263,0
+POWI.US,D,20181012,000000,27.7897,28.3438,27.6418,28.2525,683010.99833429,0
+POWI.US,D,20181015,000000,28.1681,28.9247,28.0301,28.5454,575005.34316049,0
+POWI.US,D,20181016,000000,28.8702,29.471,28.6617,29.2326,562498.06835668,0
+POWI.US,D,20181017,000000,29.2912,29.3676,28.7928,29.32,350616.57555905,0
+POWI.US,D,20181018,000000,29.035,29.035,28.1582,28.4878,643663.43405012,0
+POWI.US,D,20181019,000000,28.5166,29.0052,28.1661,28.305,483297.41225601,0
+POWI.US,D,20181022,000000,28.5454,28.7828,28.2078,28.588,587362.57094774,0
+POWI.US,D,20181023,000000,28.0956,28.2476,27.5217,27.747,788105.33857588,0
+POWI.US,D,20181024,000000,27.2485,27.3906,25.8732,25.887,835133.49745978,0
+POWI.US,D,20181025,000000,25.8007,26.5733,25.7709,26.327,673960.84707326,0
+POWI.US,D,20181026,000000,24.6279,25.5108,22.8931,24.3727,1492686.8543254,0
+POWI.US,D,20181029,000000,24.6806,26.5922,24.5585,25.611,830268.55023134,0
+POWI.US,D,20181030,000000,25.4661,26.762,25.0351,26.6359,618664.9968738,0
+POWI.US,D,20181031,000000,27.0956,27.6606,26.5395,27.2307,652930.09610686,0
+POWI.US,D,20181101,000000,27.3866,28.2525,26.5246,28.0806,570140.39593205,0
+POWI.US,D,20181102,000000,28.1641,28.597,27.7768,28.3766,514940.21329349,0
+POWI.US,D,20181105,000000,28.3806,28.7976,27.8195,28.178,481968.136673,0
+POWI.US,D,20181106,000000,28.0519,28.6467,28.0519,28.5503,338442.62667795,0
+POWI.US,D,20181107,000000,28.7441,28.9247,27.8494,28.4262,388218.96212703,0
+POWI.US,D,20181108,000000,28.1641,28.6774,28.0251,28.1542,389627.79283963,0
+POWI.US,D,20181109,000000,27.9218,28.1145,27.6904,27.9218,393250.06880335,0
+POWI.US,D,20181112,000000,27.6855,27.8781,26.8831,27.1571,412218.42856217,0
+POWI.US,D,20181113,000000,27.2832,28.0251,27.2832,27.454,329147.76786641,0
+POWI.US,D,20181114,000000,27.6418,28.1442,27.3131,27.9665,385229.09909221,0
+POWI.US,D,20181115,000000,27.8494,29.025,27.8494,28.9963,352874.32999626,0
+POWI.US,D,20181116,000000,28.6714,29.164,28.5246,28.8801,461102.53812751,0
+POWI.US,D,20181119,000000,28.8025,29.0111,28.0618,28.2575,450332.38482422,0
+POWI.US,D,20181120,000000,27.8245,28.9247,26.7083,28.1005,380685.393463,0
+POWI.US,D,20181121,000000,28.4878,28.7728,28.2962,28.597,192740.93142919,0
+POWI.US,D,20181123,000000,28.4302,29.0816,28.4302,28.8502,94968.684190688,0
+POWI.US,D,20181126,000000,29.3438,29.9248,29.2504,29.471,341503.9886267,0
+POWI.US,D,20181127,000000,29.1799,29.1799,28.6764,28.9436,295091.12321342,0
+POWI.US,D,20181128,000000,29.2087,30.185,28.8364,30.171,281154.87715788,0
+POWI.US,D,20181129,000000,29.9148,30.2901,29.4888,29.7926,199684.38229652,0
+POWI.US,D,20181130,000000,29.603,30.8879,29.4431,30.7142,519188.86002435,0
+POWI.US,D,20181203,000000,31.4133,31.8333,30.7866,31.2325,527116.1762285,0
+POWI.US,D,20181204,000000,31.0042,31.0042,29.5554,29.7092,524264.27588676,0
+POWI.US,D,20181206,000000,29.1085,29.4193,28.3557,29.2733,302386.02648869,0
+POWI.US,D,20181207,000000,29.2783,30.175,28.32,28.6427,309821.91353792,0
+POWI.US,D,20181210,000000,28.6477,29.2693,28.0429,29.0171,386778.91357876,0
+POWI.US,D,20181211,000000,29.5781,30.6358,29.5781,30.3597,581908.51294955,0
+POWI.US,D,20181212,000000,30.8263,31.3686,30.4391,30.9217,483281.2998247,0
+POWI.US,D,20181213,000000,31.027,31.1451,30.5841,30.7192,442671.93076363,0
+POWI.US,D,20181214,000000,30.3547,30.9466,29.6755,29.7192,378705.57846587,0
+POWI.US,D,20181217,000000,29.7252,30.1363,29.0688,29.2157,421841.57816163,0
+POWI.US,D,20181218,000000,29.5454,30.5632,29.5454,29.8165,405559.96632362,0
+POWI.US,D,20181219,000000,29.7689,30.0309,28.4878,28.5693,372414.68106657,0
+POWI.US,D,20181220,000000,28.5772,29.1283,28.1582,28.4699,407074.53486669,0
+POWI.US,D,20181221,000000,28.6527,31.3587,27.756,27.7748,699594.71825933,0
+POWI.US,D,20181224,000000,27.6308,28.2376,27.183,27.4461,162109.18545637,0
+POWI.US,D,20181226,000000,27.6795,29.0688,27.472,29.0518,276940.46934355,0
+POWI.US,D,20181227,000000,28.6924,29.5682,28.2673,29.4987,340897.75839869,0
+POWI.US,D,20181228,000000,29.5971,30.3348,29.1382,29.3031,241158.7875135,0
+POWI.US,D,20181231,000000,29.5275,29.739,29.167,29.5603,299219.93373642,0
+POWI.US,D,20190102,000000,29.0171,29.8463,28.9684,29.4987,268854.04288021,0
+POWI.US,D,20190103,000000,29.1819,29.2009,27.1393,27.179,585888.28348294,0
+POWI.US,D,20190104,000000,27.607,28.589,27.1771,28.2128,501983.80446693,0
+POWI.US,D,20190107,000000,27.7748,28.7401,27.0509,28.4978,403158.20703159,0
+POWI.US,D,20190108,000000,28.6724,29.0648,27.7877,28.8245,372292.83080479,0
+POWI.US,D,20190109,000000,28.9506,29.8761,28.9506,29.7152,239683.49302175,0
+POWI.US,D,20190110,000000,29.6497,30.4371,29.5275,30.3348,241040.96535956,0
+POWI.US,D,20190111,000000,30.165,31.014,30.0429,30.8393,282331.08464345,0
+POWI.US,D,20190114,000000,30.4331,30.6605,29.6358,29.6854,371181.07304445,0
+POWI.US,D,20190115,000000,29.9287,30.5205,29.9287,30.4173,163911.7637091,0
+POWI.US,D,20190116,000000,30.4669,31.1104,30.1909,30.2564,277584.96659592,0
+POWI.US,D,20190117,000000,30.0409,30.6456,29.6953,30.4232,466744.91016662,0
+POWI.US,D,20190118,000000,30.4729,31.2028,30.2664,30.5255,488188.54218533,0
+POWI.US,D,20190122,000000,30.0926,30.0926,29.0648,29.5682,421937.24572253,0
+POWI.US,D,20190123,000000,29.6795,30.2047,29.177,29.8661,336258.38520859,0
+POWI.US,D,20190124,000000,30.171,31.2087,30.0706,31.0557,305586.3581575,0
+POWI.US,D,20190125,000000,31.315,32.3477,31.2563,32.1858,255148.40599778,0
+POWI.US,D,20190128,000000,31.3686,32.1313,31.0507,31.7985,249687.2988109,0
+POWI.US,D,20190129,000000,31.7549,31.9863,31.4758,31.7449,188235.49282434,0
+POWI.US,D,20190130,000000,32.1044,32.3188,31.4978,31.9068,341738.62590765,0
+POWI.US,D,20190131,000000,31.6933,32.1361,31.6734,31.9942,262055.60389466,0
+POWI.US,D,20190201,000000,32.009,32.4311,31.8661,32.2941,262008.27362769,0
+POWI.US,D,20190204,000000,32.2742,32.8313,31.9713,32.8114,228216.47706435,0
+POWI.US,D,20190205,000000,32.6784,33.0736,32.4946,33.021,273620.30146688,0
+POWI.US,D,20190206,000000,33.2702,34.2315,33.1719,33.8214,530654.8689548,0
+POWI.US,D,20190207,000000,33.4092,33.4758,32.3129,32.8153,570860.42020618,0
+POWI.US,D,20190208,000000,31.457,35.3437,31.457,34.6108,1028381.9704752,0
+POWI.US,D,20190211,000000,34.5959,34.7816,32.8153,33.0259,373205.19722767,0
+POWI.US,D,20190212,000000,33.4331,34.005,32.9881,33.9961,262172.41902166,0
+POWI.US,D,20190213,000000,34.001,34.6684,33.9583,34.5284,254034.63418352,0
+POWI.US,D,20190214,000000,34.1351,34.6634,33.9445,34.0677,546731.04729361,0
+POWI.US,D,20190215,000000,34.3784,34.6446,33.9683,34.6296,252429.43321434,0
+POWI.US,D,20190219,000000,34.4618,34.7369,34.2602,34.3883,291781.02560634,0
+POWI.US,D,20190220,000000,34.5433,36.0119,34.1688,35.8709,636183.23781479,0
+POWI.US,D,20190221,000000,35.7358,35.7358,35.2166,35.5026,307320.45857715,0
+POWI.US,D,20190222,000000,35.7021,35.7358,34.8918,35.5076,220740.30893685,0
+POWI.US,D,20190225,000000,35.8431,36.7924,35.7498,36.0993,292627.93527702,0
+POWI.US,D,20190226,000000,35.9584,36.1391,35.585,36.0248,634740.16818565,0
+POWI.US,D,20190227,000000,35.8332,35.9047,35.1818,35.4629,361582.09209195,0
+POWI.US,D,20190228,000000,35.3764,35.6227,35.1381,35.4966,214394.02505492,0
+POWI.US,D,20190301,000000,35.8044,36.1818,35.564,36.0348,205665.11539312,0
+POWI.US,D,20190304,000000,36.1282,36.7845,35.6624,35.7696,404289.09830411,0
+POWI.US,D,20190305,000000,35.7498,35.861,35.2433,35.5203,142069.34901547,0
+POWI.US,D,20190306,000000,35.4966,35.4966,34.6167,34.724,255789.88216927,0
+POWI.US,D,20190307,000000,34.7001,34.7051,34.1114,34.2612,233347.27940939,0
+POWI.US,D,20190308,000000,33.7677,34.1251,33.3029,34.01,425172.82333482,0
+POWI.US,D,20190311,000000,34.1748,34.5393,34.0657,34.3903,389659.0106753,0
+POWI.US,D,20190312,000000,34.5065,34.73,33.9445,34.3705,255987.25945281,0
+POWI.US,D,20190313,000000,34.584,34.8333,34.3109,34.6207,219306.30255032,0
+POWI.US,D,20190314,000000,34.6019,34.6019,34.0378,34.0736,153111.39959711,0
+POWI.US,D,20190315,000000,34.2861,35.2672,34.2315,34.8024,614753.70417348,0
+POWI.US,D,20190318,000000,34.8352,35.1132,34.3357,34.8064,166666.98946298,0
+POWI.US,D,20190319,000000,34.9921,35.1322,34.2265,34.9285,203022.67665841,0
+POWI.US,D,20190320,000000,34.9245,35.4599,34.3725,34.5353,220903.44730386,0
+POWI.US,D,20190321,000000,34.5006,35.6027,34.5006,35.4062,214156.36669311,0
+POWI.US,D,20190322,000000,35.0765,35.1599,33.5363,33.7627,418862.79242333,0
+POWI.US,D,20190325,000000,33.6346,33.8908,32.9901,33.5512,152980.48609272,0
+POWI.US,D,20190326,000000,33.8849,34.3009,33.8352,34.0437,203524.17608291,0
+POWI.US,D,20190327,000000,33.9495,34.8411,32.9385,33.3844,211486.73823055,0
+POWI.US,D,20190328,000000,33.4748,33.9862,33.0756,33.4996,186886.07670218,0
+POWI.US,D,20190329,000000,33.8651,34.3259,33.8263,33.9822,289751.86628832,0
+POWI.US,D,20190401,000000,34.2225,34.8888,34.159,34.8799,161755.71899452,0
+POWI.US,D,20190402,000000,34.444,34.6704,34.1688,34.3705,304364.83445887,0
+POWI.US,D,20190403,000000,34.7101,35.9196,34.1511,35.7319,232930.37024926,0
+POWI.US,D,20190404,000000,35.7348,36.2006,35.6813,36.1331,289332.94307428,0
+POWI.US,D,20190405,000000,36.2989,36.2989,35.7548,35.8759,269016.17422026,0
+POWI.US,D,20190408,000000,35.7161,36.2493,35.583,36.1966,132370.67239427,0
+POWI.US,D,20190409,000000,36.1519,36.1519,35.5163,35.6564,214442.36234884,0
+POWI.US,D,20190410,000000,35.6764,36.2165,35.4499,36.0845,212168.49548032,0
+POWI.US,D,20190411,000000,36.142,36.2006,35.721,35.8948,120248.08188796,0
+POWI.US,D,20190412,000000,36.2245,36.3664,36.0745,36.3526,114724.53902976,0
+POWI.US,D,20190415,000000,36.3476,36.4023,36.0348,36.4023,155887.77291708,0
+POWI.US,D,20190416,000000,36.5402,37.5412,36.5402,37.4717,343186.73067156,0
+POWI.US,D,20190417,000000,37.5134,38.1112,37.1619,37.4578,259372.88408167,0
+POWI.US,D,20190418,000000,37.5174,37.8481,37.2989,37.5174,139404.75568771,0
+POWI.US,D,20190422,000000,37.4617,37.6435,36.9842,37.5849,204430.50034405,0
+POWI.US,D,20190423,000000,37.7448,38.3574,37.6207,37.995,202493.98750607,0
+POWI.US,D,20190424,000000,38.0467,39.5341,38.0298,38.845,323793.40553696,0
+POWI.US,D,20190425,000000,38.6196,38.7348,37.2363,37.8878,396340.63453386,0
+POWI.US,D,20190426,000000,37.5174,37.8976,35.4102,37.433,554944.35915351,0
+POWI.US,D,20190429,000000,37.4081,38.2086,37.0893,37.8222,257065.78532358,0
+POWI.US,D,20190430,000000,37.8222,38.4885,37.0606,38.3911,438319.56025621,0
+POWI.US,D,20190501,000000,38.571,39.0079,38.0417,38.0417,515376.25596579,0
+POWI.US,D,20190502,000000,37.8579,39.2561,37.7885,38.6554,321068.39059178,0
+POWI.US,D,20190503,000000,38.5759,39.3455,38.2066,38.8401,327010.85666403,0
+POWI.US,D,20190506,000000,37.8679,38.3514,37.7249,38.1896,267050.45760053,0
+POWI.US,D,20190507,000000,37.7348,38.1132,36.5064,36.9752,284826.49744248,0
+POWI.US,D,20190508,000000,36.6972,37.2602,36.5551,36.5988,207559.33309892,0
+POWI.US,D,20190509,000000,36.1182,36.8531,35.4876,36.7507,423214.15590378,0
+POWI.US,D,20190510,000000,36.4697,37.0466,35.9633,36.8918,232611.14270395,0
+POWI.US,D,20190513,000000,35.9584,36.1331,34.3903,34.4579,323513.45204296,0
+POWI.US,D,20190514,000000,34.7866,35.3268,34.6456,34.7965,283981.60182569,0
+POWI.US,D,20190515,000000,34.4082,35.3545,34.4082,35.0984,230625.28554508,0
+POWI.US,D,20190516,000000,34.9087,35.4201,34.6147,34.9821,266378.77062033,0
+POWI.US,D,20190517,000000,34.5294,35.0011,33.4936,33.5085,226624.3674456,0
+POWI.US,D,20190520,000000,32.8968,33.3506,32.7032,33.2097,299364.9456182,0
+POWI.US,D,20190521,000000,33.6883,34.0954,33.5512,33.9782,182116.79703464,0
+POWI.US,D,20190522,000000,33.6207,34.2415,33.2682,33.5712,277504.40443937,0
+POWI.US,D,20190523,000000,33.0378,33.3596,32.3041,32.8233,251499.94733319,0
+POWI.US,D,20190524,000000,33.0478,33.4748,32.6456,32.7736,191128.68127131,0
+POWI.US,D,20190528,000000,32.8433,33.161,32.1133,32.4032,351486.64684975,0
+POWI.US,D,20190529,000000,32.0717,32.6902,32.0667,32.3934,257522.97556197,0
+POWI.US,D,20190530,000000,32.6605,32.886,31.8373,32.1173,253571.40178338,0
+POWI.US,D,20190531,000000,31.6466,32.1074,31.6366,31.739,304246.00527796,0
+POWI.US,D,20190603,000000,31.8125,32.3338,31.7052,31.9217,307087.83535013,0
+POWI.US,D,20190604,000000,32.4917,33.1828,32.4917,33.0875,482871.43985328,0
+POWI.US,D,20190605,000000,33.3049,33.3049,32.4331,32.9187,162474.7362417,0
+POWI.US,D,20190606,000000,32.873,33.1034,32.4817,32.9287,145417.71364693,0
+POWI.US,D,20190607,000000,33.021,33.727,32.7569,33.4976,151802.26455323,0
+POWI.US,D,20190610,000000,33.7657,34.9742,33.3049,34.579,165985.2322132,0
+POWI.US,D,20190611,000000,35.0755,35.2701,34.4241,34.872,196091.31011455,0
+POWI.US,D,20190612,000000,34.726,34.7617,34.3357,34.449,150865.72948338,0
+POWI.US,D,20190613,000000,34.6564,35.0954,33.999,34.9305,134579.08251059,0
+POWI.US,D,20190614,000000,34.4827,34.6813,33.6526,33.7807,157451.68578103,0
+POWI.US,D,20190617,000000,33.875,34.1988,33.5632,33.6089,217920.63345773,0
+POWI.US,D,20190618,000000,33.8352,35.5273,33.7587,35.3545,239142.71954594,0
+POWI.US,D,20190619,000000,35.3942,35.6406,34.8809,35.4221,204352.95926838,0
+POWI.US,D,20190620,000000,36.1142,36.289,35.5193,36.1569,188080.41067299,0
+POWI.US,D,20190621,000000,35.9375,36.3823,35.8322,36.0745,281474.10470319,0
+POWI.US,D,20190624,000000,36.289,36.441,35.9961,36.2742,177840.96057595,0
+POWI.US,D,20190625,000000,36.4647,36.5363,35.2573,35.3844,234415.73501058,0
+POWI.US,D,20190626,000000,35.8699,36.6892,35.8699,36.422,147484.13296234,0
+POWI.US,D,20190627,000000,36.6495,37.5541,36.6495,37.5253,170220.78759363,0
+POWI.US,D,20190628,000000,37.7159,39.4429,37.7159,39.0546,587963.76604096,0
+POWI.US,D,20190701,000000,39.9433,40.8866,38.427,38.9672,346342.75315426,0
+POWI.US,D,20190702,000000,38.9632,38.9672,37.8868,38.0914,317278.94815323,0
+POWI.US,D,20190703,000000,38.2443,39.4895,37.9663,39.3634,213622.64240598,0
+POWI.US,D,20190705,000000,38.8282,38.8549,38.3067,38.6315,189184.11221767,0
+POWI.US,D,20190708,000000,38.3971,38.4845,37.8471,37.9116,284494.17854672,0
+POWI.US,D,20190709,000000,37.5888,38.4518,37.3963,38.4171,90590.130982396,0
+POWI.US,D,20190710,000000,38.842,39.2899,38.4697,38.4935,214535.00882887,0
+POWI.US,D,20190711,000000,38.7011,38.8371,37.6881,37.9613,153035.87257535,0
+POWI.US,D,20190712,000000,38.1162,38.9632,37.9463,38.7348,182047.31217462,0
+POWI.US,D,20190715,000000,38.8917,39.0099,38.6216,38.8242,159905.81047483,0
+POWI.US,D,20190716,000000,38.8182,39.3832,38.4995,38.9165,180142.0171723,0
+POWI.US,D,20190717,000000,39.1033,39.143,38.6514,38.7944,174799.73916632,0
+POWI.US,D,20190718,000000,40.8152,40.8152,39.8967,40.123,570792.94940008,0
+POWI.US,D,20190719,000000,39.9761,41.2779,39.9761,40.4488,372026.97568818,0
+POWI.US,D,20190722,000000,40.7824,41.5848,40.5262,41.1747,257727.40203421,0
+POWI.US,D,20190723,000000,41.4945,41.695,41.0069,41.553,336759.88463309,0
+POWI.US,D,20190724,000000,41.8132,42.9422,41.7983,42.8936,353824.96344351,0
+POWI.US,D,20190725,000000,42.5768,42.9691,42.0366,42.8747,452148.05442739,0
+POWI.US,D,20190726,000000,43.3503,49.8696,43.3503,45.398,1763080.6414227,0
+POWI.US,D,20190729,000000,43.1578,44.4229,42.8648,44.3464,686545.66295275,0
+POWI.US,D,20190730,000000,43.8955,44.405,43.4675,44.3513,647681.47160786,0
+POWI.US,D,20190731,000000,44.3266,45.1497,44.111,44.3613,500363.49809339,0
+POWI.US,D,20190801,000000,44.1646,45.6194,43.3603,44.1071,488596.38810285,0
+POWI.US,D,20190802,000000,43.673,43.9145,42.7675,43.1975,544932.49714871,0
+POWI.US,D,20190805,000000,42.0455,42.7278,41.0127,41.5779,445363.71381923,0
+POWI.US,D,20190806,000000,42.0118,42.4516,40.993,41.3067,299362.9315643,0
+POWI.US,D,20190807,000000,40.5759,41.9304,40.5759,41.8807,287795.21291121,0
+POWI.US,D,20190808,000000,42.3147,42.8727,40.133,42.7675,256183.62970939,0
+POWI.US,D,20190809,000000,42.5143,42.9849,41.5779,42.1587,241315.88371877,0
+POWI.US,D,20190812,000000,41.8807,42.538,41.3216,41.4398,253757.7017704,0
+POWI.US,D,20190813,000000,41.3465,43.1736,41.3465,42.9621,163563.33238204,0
+POWI.US,D,20190814,000000,41.9204,42.1289,40.7864,40.8669,246607.81037691,0
+POWI.US,D,20190815,000000,41.1408,41.3216,40.4101,40.8768,325557.71676532,0
+POWI.US,D,20190816,000000,41.1786,42.5817,40.6732,42.3345,172242.89772294,0
+POWI.US,D,20190819,000000,43.1835,43.4874,42.7456,43.0445,257701.21933333,0
+POWI.US,D,20190820,000000,42.9294,43.1458,41.9691,42.6205,228674.67432971,0
+POWI.US,D,20190821,000000,43.0694,43.0694,42.3982,42.9422,169730.36546565,0
+POWI.US,D,20190822,000000,43.1379,43.2173,42.0366,42.4796,138053.32551164,0
+POWI.US,D,20190823,000000,42.1489,42.4983,40.3762,40.3762,366854.88523792,0
+POWI.US,D,20190826,000000,41.1408,41.4051,40.5599,40.9116,472647.0951606,0
+POWI.US,D,20190827,000000,41.3415,41.6364,40.9116,41.3167,345854.34508021,0
+POWI.US,D,20190828,000000,41.0427,42.4379,39.9433,42.3245,280034.05615492,0
+POWI.US,D,20190829,000000,42.9095,43.838,42.8191,43.0952,226377.64584118,0
+POWI.US,D,20190830,000000,43.2779,43.685,43.0802,43.4457,188142.8463443,0
+POWI.US,D,20190903,000000,42.5143,42.9154,41.4586,41.9104,245382.25857045,0
+POWI.US,D,20190904,000000,42.5827,42.8767,41.4985,42.3048,158413.39652481,0
+POWI.US,D,20190905,000000,43.1101,44.2272,42.7119,43.5768,253583.48610687,0
+POWI.US,D,20190906,000000,43.7644,44.0514,43.1646,43.5092,205312.65595823,0
+POWI.US,D,20190909,000000,43.4745,44.4715,42.9383,44.4189,370319.0579694,0
+POWI.US,D,20190910,000000,44.1875,44.6394,42.9343,44.5211,241936.21232418,0
+POWI.US,D,20190911,000000,44.6998,46.8101,44.3891,45.9252,394073.81685404,0
+POWI.US,D,20190912,000000,46.3613,46.3613,45.2123,45.5549,491986.04083953,0
+POWI.US,D,20190913,000000,45.8181,45.9879,44.9074,45.4039,298874.52349024,0
+POWI.US,D,20190916,000000,45.0177,45.4447,44.4189,44.7744,317434.03030458,0
+POWI.US,D,20190917,000000,44.819,45.1129,43.9969,44.7158,257454.49772891,0
+POWI.US,D,20190918,000000,44.7198,45.0712,44.114,45.0078,258801.89979715,0
+POWI.US,D,20190919,000000,45.1109,45.242,44.0912,44.4913,375336.06626832,0
+POWI.US,D,20190920,000000,44.5747,44.9828,44.0167,44.6274,852425.15733549,0
+POWI.US,D,20190923,000000,44.7158,45.3901,44.536,44.9253,277176.11365144,0
+POWI.US,D,20190924,000000,45.1309,45.3921,43.6533,43.8478,342809.09556275,0
+POWI.US,D,20190925,000000,43.8141,45.3116,43.6155,45.2023,253140.39424586,0
+POWI.US,D,20190926,000000,45.252,45.535,44.5688,44.9303,185739.07299836,0
+POWI.US,D,20190927,000000,45.0315,45.3116,43.9125,44.1835,268731.18559148,0
+POWI.US,D,20190930,000000,44.3454,44.5877,43.8975,44.1339,354777.61094466,0
+POWI.US,D,20191001,000000,44.1935,45.1259,42.7536,42.9154,298591.54891537,0
+POWI.US,D,20191002,000000,42.5043,42.9631,41.8171,42.8668,288661.25609408,0
+POWI.US,D,20191003,000000,42.9194,43.8221,42.3922,43.4357,158168.6889743,0
+POWI.US,D,20191004,000000,43.6711,44.2957,43.3146,43.8341,288077.18045911,0
+POWI.US,D,20191007,000000,43.8191,44.3136,43.2879,43.5718,371640.27733677,0
+POWI.US,D,20191008,000000,42.8897,43.1151,41.6493,41.7427,275818.64131364,0
+POWI.US,D,20191009,000000,42.2898,42.7357,41.8171,42.0068,517207.03097331,0
+POWI.US,D,20191010,000000,42.9482,44.7455,42.9482,43.4357,839076.00799577,0
+POWI.US,D,20191011,000000,44.3156,45.2917,43.9631,44.4715,642143.83037226,0
+POWI.US,D,20191014,000000,44.1875,44.7555,43.9352,44.3792,320400.7317194,0
+POWI.US,D,20191015,000000,44.7655,45.6482,44.0068,45.2123,218919.6041989,0
+POWI.US,D,20191016,000000,44.968,45.8528,44.7744,44.9828,350463.50746161,0
+POWI.US,D,20191017,000000,45.3901,45.6234,44.6095,44.7992,292376.17853781,0
+POWI.US,D,20191018,000000,44.549,44.9631,43.8638,44.7942,375158.82952392,0
+POWI.US,D,20191021,000000,45.2917,45.7048,44.3573,44.394,643023.97193253,0
+POWI.US,D,20191022,000000,44.4377,45.9899,42.6264,43.0902,407140.99864584,0
+POWI.US,D,20191023,000000,42.6414,42.6414,41.3057,41.842,423703.57100481,0
+POWI.US,D,20191024,000000,42.2998,43.9502,42.2164,43.3196,437169.53547152,0
+POWI.US,D,20191025,000000,47.1407,47.1407,44.9828,45.4764,808820.89010481,0
+POWI.US,D,20191028,000000,45.8766,46.7555,45.8628,46.3175,383026.73113762,0
+POWI.US,D,20191029,000000,46.3613,46.9839,45.5549,45.5698,435335.73938313,0
+POWI.US,D,20191030,000000,45.1012,45.3861,44.5977,44.8489,532605.48017018,0
+POWI.US,D,20191031,000000,44.6125,44.8946,44.1101,44.4666,323881.0168822,0
+POWI.US,D,20191101,000000,44.6801,45.7028,44.6651,45.4228,249610.76476217,0
+POWI.US,D,20191104,000000,46.0911,46.2291,45.4476,45.6482,305045.58468168,0
+POWI.US,D,20191105,000000,45.9213,46.6185,45.6581,46.2054,327939.33551822,0
+POWI.US,D,20191106,000000,46.1904,46.3613,45.2917,45.394,366414.81445778,0
+POWI.US,D,20191107,000000,46.0176,46.4129,45.1159,45.5112,219163.30472245,0
+POWI.US,D,20191108,000000,45.3801,45.9879,45.0275,45.9252,245945.18663932,0
+POWI.US,D,20191111,000000,45.4953,46.2152,45.252,46.1457,155180.83999339,0
+POWI.US,D,20191112,000000,46.2917,47.239,46.0573,46.397,267118.93543359,0
+POWI.US,D,20191113,000000,46.0713,46.7485,45.7942,46.1259,250036.73716491,0
+POWI.US,D,20191114,000000,46.0176,46.1259,44.7952,44.9441,372300.88702044,0
+POWI.US,D,20191115,000000,45.5211,45.6731,44.5162,45.1993,313911.4500096,0
+POWI.US,D,20191118,000000,45.0515,45.0515,43.9125,43.9452,358619.41878496,0
+POWI.US,D,20191119,000000,44.2232,44.7258,43.693,44.399,370790.34658519,0
+POWI.US,D,20191120,000000,44.1736,44.8687,43.8975,44.0266,303563.24100123,0
+POWI.US,D,20191121,000000,44.0614,44.1478,41.5868,43.8191,388239.10266616,0
+POWI.US,D,20191122,000000,44.0117,44.4576,43.6463,44.1538,162557.31245216,0
+POWI.US,D,20191125,000000,44.5211,45.6135,44.5211,45.2817,246892.7990057,0
+POWI.US,D,20191126,000000,45.1796,46.0226,44.7992,45.8528,357594.26534292,0
+POWI.US,D,20191127,000000,46.1854,46.5022,45.4705,45.5648,283067.22134889,0
+POWI.US,D,20191129,000000,45.2113,45.2957,44.6731,44.7425,154828.3805585,0
+POWI.US,D,20191202,000000,44.5957,44.7972,43.3046,43.3483,372959.4826502,0
+POWI.US,D,20191203,000000,42.6007,43.2332,41.7646,43.1001,281298.8820127,0
+POWI.US,D,20191204,000000,43.5242,44.557,43.5242,43.8101,255028.56978992,0
+POWI.US,D,20191205,000000,44.0276,44.5668,43.7704,43.8341,433398.2195182,0
+POWI.US,D,20191206,000000,44.4884,45.535,44.4884,44.9184,379534.36165134,0
+POWI.US,D,20191209,000000,44.8806,44.981,44.1795,44.1995,187174.08641184,0
+POWI.US,D,20191210,000000,44.2242,44.7675,44.0425,44.2779,199298.69097206,0
+POWI.US,D,20191211,000000,44.3424,45.1487,44.3424,44.8568,161897.70979544,0
+POWI.US,D,20191212,000000,44.8072,45.8081,44.4497,45.7366,248550.36537664,0
+POWI.US,D,20191213,000000,45.6135,46.4109,45.4556,45.7168,239352.18115296,0
+POWI.US,D,20191216,000000,46.2549,46.6939,45.8826,46.0723,243313.82520113,0
+POWI.US,D,20191217,000000,46.2351,46.4585,45.8865,46.0136,207494.88337369,0
+POWI.US,D,20191218,000000,46.2252,46.2838,45.4268,45.9114,204452.6549371,0
+POWI.US,D,20191219,000000,45.9502,46.2401,45.5588,46.112,206015.5607741,0
+POWI.US,D,20191220,000000,46.2976,47.6471,46.2351,47.4952,1285836.4682041,0
+POWI.US,D,20191223,000000,47.6859,48.1963,46.8915,48.1526,512648.21993974,0
+POWI.US,D,20191224,000000,48.0891,48.0891,47.3751,47.8488,84734.269228437,0
+POWI.US,D,20191226,000000,47.7792,48.6552,47.3811,48.3899,202516.14209912,0
+POWI.US,D,20191227,000000,48.4475,48.5419,47.6511,48.4038,319000.96424941,0
+POWI.US,D,20191230,000000,48.4038,48.7097,47.8993,48.3651,338965.27366854,0
+POWI.US,D,20191231,000000,48.2549,48.7593,48.1159,48.3701,275751.17050753,0
+POWI.US,D,20200102,000000,48.5419,48.9014,48.2837,48.8597,284649.26069807,0
+POWI.US,D,20200103,000000,48.1775,49.1209,48.1477,48.6849,295345.90103351,0
+POWI.US,D,20200106,000000,48.099,48.6025,47.972,48.4972,476476.81867741,0
+POWI.US,D,20200107,000000,48.6055,49.2498,48.5171,48.7097,151818.37698453,0
+POWI.US,D,20200108,000000,48.6949,49.3045,48.4922,49.0712,169147.29685764,0
+POWI.US,D,20200109,000000,49.4912,50.0057,49.2748,49.8696,188576.8749627,0
+POWI.US,D,20200110,000000,49.8974,50.7285,49.7901,50.7236,646497.20790663,0
+POWI.US,D,20200113,000000,50.8745,52.1913,50.665,51.6411,524485.82181726,0
+POWI.US,D,20200114,000000,51.5467,51.5467,50.3691,50.5259,436015.48257899,0
+POWI.US,D,20200115,000000,50.7236,50.8358,49.4763,49.6958,331798.26281679,0
+POWI.US,D,20200116,000000,50.1248,51.3184,50.1248,51.1148,329375.35595866,0
+POWI.US,D,20200117,000000,51.5369,51.7434,50.9579,51.5329,295805.10532582,0
+POWI.US,D,20200121,000000,51.2638,51.5369,49.961,50.4565,483794.88357269,0
+POWI.US,D,20200122,000000,50.8358,51.1148,50.0304,50.232,346856.33690225,0
+POWI.US,D,20200123,000000,50.2519,51.09,49.8834,51.0304,428395.30959667,0
+POWI.US,D,20200124,000000,51.4683,51.4683,49.9311,50.2916,263407.03407072,0
+POWI.US,D,20200127,000000,48.8269,48.9679,48.1824,48.5905,291157.67592005,0
+POWI.US,D,20200128,000000,48.803,49.3195,48.3025,49.1654,299441.47966693,0
+POWI.US,D,20200129,000000,49.086,49.2401,47.8289,47.8886,324720.87736419,0
+POWI.US,D,20200130,000000,47.4128,48.248,46.8756,47.8091,361812.70126507,0
+POWI.US,D,20200131,000000,49.9808,50.3641,47.4188,47.7644,1308237.7828588,0
+POWI.US,D,20200203,000000,47.7048,49.3592,47.4228,49.086,784580.74422698,0
+POWI.US,D,20200204,000000,50.0701,50.3591,49.0662,49.3839,434973.20967867,0
+POWI.US,D,20200205,000000,50.2717,51.1049,49.1457,51.0105,437555.22679598,0
+POWI.US,D,20200206,000000,51.0304,52.2062,50.812,51.5815,727945.54817494,0
+POWI.US,D,20200207,000000,50.7047,51.7682,50.1437,50.5656,763826.9256737,0
+POWI.US,D,20200210,000000,50.2866,53.2171,50.1735,53.1337,1044111.7315409,0
+POWI.US,D,20200211,000000,53.5358,54.5557,52.3203,52.4494,532117.07209611,0
+POWI.US,D,20200212,000000,52.9122,53.5656,50.8745,53.4861,561830.4094843,0
+POWI.US,D,20200213,000000,53.075,53.4266,52.5289,53.085,317107.75357058,0
+POWI.US,D,20200214,000000,53.0016,53.0949,51.3035,51.4534,636034.19782518,0
+POWI.US,D,20200218,000000,51.1049,51.4833,49.8249,49.8834,683610.17937359,0
+POWI.US,D,20200219,000000,50.3006,50.65,49.6273,49.7753,390622.73547299,0
+POWI.US,D,20200220,000000,49.6372,50.0602,48.4138,49.4863,340962.20812393,0
+POWI.US,D,20200221,000000,49.2003,49.2003,48.0554,48.3502,359211.55063558,0
+POWI.US,D,20200224,000000,46.1854,47.2301,45.4804,45.5787,573189.67355733,0
+POWI.US,D,20200225,000000,45.959,46.6322,44.8667,44.8906,932697.29011822,0
+POWI.US,D,20200226,000000,45.3394,46.4277,44.6493,44.7178,571154.47207758,0
+POWI.US,D,20200227,000000,43.6155,44.4407,42.3028,43.0564,523393.19756911,0
+POWI.US,D,20200228,000000,41.7238,43.4894,41.1895,42.6602,1566571.415121,0
+POWI.US,D,20200302,000000,42.9442,45.0455,42.6106,44.966,680497.45905004,0
+POWI.US,D,20200303,000000,45.3314,45.6324,43.4814,43.7237,479649.96061838,0
+POWI.US,D,20200304,000000,44.5181,45.3514,44.0455,45.257,419717.75830968,0
+POWI.US,D,20200305,000000,44.0753,45.3364,44.0753,45.0315,515762.95431722,0
+POWI.US,D,20200306,000000,43.9581,44.9184,42.7278,44.262,654096.23332286,0
+POWI.US,D,20200309,000000,41.6543,42.6553,40.4448,40.6266,543069.49727858,0
+POWI.US,D,20200310,000000,41.828,43.2153,41.1061,43.1458,541295.11578065,0
+POWI.US,D,20200311,000000,41.8608,43.7634,41.8151,43.1706,698338.95564417,0
+POWI.US,D,20200312,000000,40.6752,43.6146,39.2064,40.8798,997192.33156831,0
+POWI.US,D,20200313,000000,43.3256,44.1885,39.9264,44.1885,863004.98254393,0
+POWI.US,D,20200316,000000,40.6752,42.9641,38.7805,38.989,740450.80892483,0
+POWI.US,D,20200317,000000,39.9413,47.9083,39.412,47.9083,1102476.9999047,0
+POWI.US,D,20200318,000000,46.9342,47.0266,41.7209,42.827,1053510.3141289,0
+POWI.US,D,20200319,000000,42.7476,44.0971,39.858,42.5857,789979.41574254,0
+POWI.US,D,20200320,000000,43.0128,44.3513,40.1857,41.0417,1148309.8177909,0
+POWI.US,D,20200323,000000,41.9651,43.5848,37.8004,40.1608,774960.61570839,0
+POWI.US,D,20200324,000000,41.6841,45.5668,41.4528,45.0058,671024.35646715,0
+POWI.US,D,20200325,000000,44.9343,45.9432,42.6692,42.9968,613000.47024164,0
+POWI.US,D,20200326,000000,43.6443,47.5459,43.2015,47.4912,572416.27685449,0
+POWI.US,D,20200327,000000,46.2132,46.5498,43.1259,43.3156,492620.46782234,0
+POWI.US,D,20200330,000000,44.247,45.3414,43.3056,43.7684,501026.12183098,0
+POWI.US,D,20200331,000000,43.4487,45.0952,42.2631,43.2889,811959.79312924,0
+POWI.US,D,20200401,000000,41.6593,42.2928,39.5094,40.1568,735940.33518519,0
+POWI.US,D,20200402,000000,38.7149,41.3375,38.5918,40.8092,667803.88425921,0
+POWI.US,D,20200403,000000,40.3664,41.2541,39.4319,40.3028,389916.80957624,0
+POWI.US,D,20200406,000000,42.1399,45.0752,41.4875,44.822,460197.22089332,0
+POWI.US,D,20200407,000000,45.7386,45.9819,43.972,44.7228,574450.47130728,0
+POWI.US,D,20200408,000000,45.3116,46.5261,44.2282,46.0156,502186.21688525,0
+POWI.US,D,20200409,000000,46.5558,46.7783,44.1259,44.6194,467278.63445374,0
+POWI.US,D,20200413,000000,44.2232,45.531,43.5609,45.4188,452916.41599545,0
+POWI.US,D,20200414,000000,46.8458,47.2768,46.4477,47.1527,526894.630298,0
+POWI.US,D,20200415,000000,46.1397,46.3166,44.2967,44.4824,575336.65502929,0
+POWI.US,D,20200416,000000,45.0515,46.401,44.395,46.3513,515120.47111875,0
+POWI.US,D,20200417,000000,47.3165,48.4019,46.2629,46.7574,425922.0513907,0
+POWI.US,D,20200420,000000,45.9531,46.8855,45.7008,46.2579,300503.89310638,0
+POWI.US,D,20200421,000000,45.2223,45.6691,42.5957,43.0326,619783.80382283,0
+POWI.US,D,20200422,000000,44.4149,45.3563,43.8181,44.9571,461817.52726686,0
+POWI.US,D,20200423,000000,45.0852,46.4407,44.7396,45.4288,373981.61501139,0
+POWI.US,D,20200424,000000,45.2719,46.6542,44.6394,46.3613,318607.21670929,0
+POWI.US,D,20200427,000000,46.962,48.3761,46.7376,48.0554,314311.23971146,0
+POWI.US,D,20200428,000000,48.9977,49.4962,48.2033,48.2132,299280.35535383,0
+POWI.US,D,20200429,000000,49.5111,53.0453,49.3195,52.8635,684884.06847398,0
+POWI.US,D,20200430,000000,52.2657,52.2657,50.0552,50.1585,384835.35155209,0
+POWI.US,D,20200501,000000,48.6542,48.7435,46.8111,47.1387,494581.14930728,0
+POWI.US,D,20200504,000000,46.7813,47.5459,46.4337,47.3115,420061.15450195,0
+POWI.US,D,20200505,000000,48.1933,49.3741,47.8249,48.0811,436514.96794958,0
+POWI.US,D,20200506,000000,48.8924,51.3582,48.4902,50.1972,536934.68905758,0
+POWI.US,D,20200507,000000,50.4365,52.0919,50.2271,51.4485,555828.5288216,0
+POWI.US,D,20200508,000000,52.4544,53.7632,50.2767,52.5984,677504.57493434,0
+POWI.US,D,20200511,000000,51.7385,53.2856,51.2786,52.4196,527019.50164064,0
+POWI.US,D,20200512,000000,52.0672,53.6649,51.4683,51.5467,691912.10960569,0
+POWI.US,D,20200513,000000,51.4534,51.8427,49.1109,49.7554,410390.67463553,0
+POWI.US,D,20200514,000000,48.7176,50.1585,47.8926,49.9411,407050.36621973,0
+POWI.US,D,20200515,000000,49.086,50.4762,48.4019,49.7057,466351.1626265,0
+POWI.US,D,20200518,000000,51.0254,53.5458,51.0254,53.1337,667350.72212864,0
+POWI.US,D,20200519,000000,52.8198,53.8516,52.0869,52.1069,405588.16307842,0
+POWI.US,D,20200520,000000,53.3293,54.5754,53.0998,54.1893,523491.88621088,0
+POWI.US,D,20200521,000000,54.1893,54.362,52.524,52.5587,315868.10338672,0
+POWI.US,D,20200522,000000,52.8298,53.0453,51.7285,52.5736,219601.36144868,0
+POWI.US,D,20200526,000000,53.937,55.2388,53.4464,54.2438,310858.1442765,0
+POWI.US,D,20200527,000000,54.6351,55.4354,52.7751,55.2835,446657.74345876,0
+POWI.US,D,20200528,000000,55.7126,55.8804,53.1485,53.4664,493927.5888123,0
+POWI.US,D,20200529,000000,53.5755,53.8992,52.2777,53.1972,551806.46315603,0
+POWI.US,D,20200601,000000,52.9172,54.504,52.5338,53.6748,356857.12161051,0
+POWI.US,D,20200602,000000,53.7831,54.6033,52.6768,54.5219,354410.04610542,0
+POWI.US,D,20200603,000000,55.3957,58.0292,55.3957,56.7175,375350.16464572,0
+POWI.US,D,20200604,000000,56.4612,57.4832,56.1783,56.6976,303972.0939457,0
+POWI.US,D,20200605,000000,58.1464,60.1205,57.915,58.6926,561757.90354341,0
+POWI.US,D,20200608,000000,58.921,59.1424,56.924,57.9697,378634.07955193,0
+POWI.US,D,20200609,000000,57.5029,58.6479,56.9488,58.0243,378834.47791635,0
+POWI.US,D,20200610,000000,58.3719,58.6429,57.0561,57.5526,335581.66309359,0
+POWI.US,D,20200611,000000,56.2478,56.8506,54.504,54.6401,445401.98084359,0
+POWI.US,D,20200612,000000,56.2428,56.4295,53.4117,54.8039,320735.06466907,0
+POWI.US,D,20200615,000000,53.8218,57.3351,53.5845,57.1246,441136.21465447,0
+POWI.US,D,20200616,000000,58.8007,59.1424,56.7373,57.7293,358081.66639002,0
+POWI.US,D,20200617,000000,58.3669,59.2865,58.1077,58.9259,281777.21981719,0
+POWI.US,D,20200618,000000,58.9308,59.3649,57.8267,58.0928,338319.76938921,0
+POWI.US,D,20200619,000000,58.6281,59.1772,57.7095,58.1692,882830.32224302,0
+POWI.US,D,20200622,000000,57.8951,58.9845,57.2984,58.6926,237670.44613506,0
+POWI.US,D,20200623,000000,59.0143,60.062,58.7363,58.8347,302535.06647831,0
+POWI.US,D,20200624,000000,58.5486,59.202,57.5725,58.3519,331160.81475312,0
+POWI.US,D,20200625,000000,58.0332,59.6935,57.4433,59.624,404048.41886142,0
+POWI.US,D,20200626,000000,59.1325,59.3867,56.6092,57.1941,1184707.8001186,0
+POWI.US,D,20200629,000000,57.3261,57.9051,56.1634,56.8654,582038.41942698,0
+POWI.US,D,20200630,000000,57.1643,58.5237,57.1643,57.9994,456335.27251388,0
+POWI.US,D,20200701,000000,57.9101,58.0948,56.6231,56.8803,509758.05257364,0
+POWI.US,D,20200702,000000,57.5326,58.3719,57.1445,57.778,263302.30326721,0
+POWI.US,D,20200706,000000,58.766,60.2279,58.3956,59.345,418698.64702937,0
+POWI.US,D,20200707,000000,59.0639,60.0521,57.9398,58.9121,368940.43806551,0
+POWI.US,D,20200708,000000,59.8495,60.0321,58.781,59.3787,288192.98855915,0
+POWI.US,D,20200709,000000,59.5396,61.6021,58.9171,60.7004,716885.37110809,0
+POWI.US,D,20200710,000000,60.8643,60.8643,59.3549,60.1105,247997.50757733,0
+POWI.US,D,20200713,000000,60.8067,61.9855,58.4245,58.6181,625182.4753384,0
+POWI.US,D,20200714,000000,58.1613,59.7908,57.0561,59.5793,427396.3388555,0
+POWI.US,D,20200715,000000,59.8345,60.331,58.9845,59.7234,368821.6088846,0
+POWI.US,D,20200716,000000,59.3112,59.5446,58.9259,59.4036,314854.02724119,0
+POWI.US,D,20200717,000000,59.6041,60.3162,58.9845,59.8495,344373.00842671,0
+POWI.US,D,20200720,000000,60.3747,61.2655,60.0073,60.7342,382100.26633734,0
+POWI.US,D,20200721,000000,61.6318,61.6318,59.4453,59.7184,245884.76502191,0
+POWI.US,D,20200722,000000,59.8732,60.1632,58.4443,58.6379,399272.09000518,0
+POWI.US,D,20200723,000000,58.6726,59.7333,57.5973,58.2934,366489.33445258,0
+POWI.US,D,20200724,000000,57.4832,58.3182,56.5595,57.8803,362503.52175746,0
+POWI.US,D,20200727,000000,58.6131,60.1632,58.6131,60.0024,282215.27654342,0
+POWI.US,D,20200728,000000,59.5307,59.8545,58.2546,58.3759,298739.58187801,0
+POWI.US,D,20200729,000000,59.0192,60.8454,58.5932,60.4393,359499.56034524,0
+POWI.US,D,20200730,000000,60.0371,62.0053,59.7234,61.6815,528794.89016553,0
+POWI.US,D,20200731,000000,61.1265,62.5455,57.778,59.913,997620.31802496,0
+POWI.US,D,20200803,000000,60.3113,60.4929,59.2119,59.5694,543839.87290056,0
+POWI.US,D,20200804,000000,59.7381,59.8098,58.1414,59.7531,358844.9928233,0
+POWI.US,D,20200805,000000,59.6538,59.6538,58.7463,59.5446,373919.17934007,0
+POWI.US,D,20200806,000000,59.4959,59.4959,58.5932,59.0689,248292.56647569,0
+POWI.US,D,20200807,000000,59.0689,59.2368,57.7532,58.4642,263875.30160565,0
+POWI.US,D,20200810,000000,58.6231,58.6826,57.488,57.7492,297698.31600466,0
+POWI.US,D,20200811,000000,58.1762,58.3857,57.1842,57.5626,453568.96946347,0
+POWI.US,D,20200812,000000,58.1027,58.6231,57.6996,58.3857,383498.01975342,0
+POWI.US,D,20200813,000000,58.342,58.7561,57.6797,57.7879,251550.29868103,0
+POWI.US,D,20200814,000000,57.8853,58.1315,56.6827,57.0898,267484.48621893,0
+POWI.US,D,20200817,000000,57.4036,58.3936,57.3501,58.0431,267390.83271194,0
+POWI.US,D,20200818,000000,58.2695,58.2695,56.8943,57.214,163740.56912643,0
+POWI.US,D,20200819,000000,56.9637,57.631,55.8525,56.2676,315138.00884302,0
+POWI.US,D,20200820,000000,57.0421,57.0421,55.7076,55.795,237698.64288984,0
+POWI.US,D,20200821,000000,55.8138,55.9598,55.1663,55.6192,258981.15059547,0
+POWI.US,D,20200824,000000,56.1087,56.6876,55.1366,55.5595,240250.44919846,0
+POWI.US,D,20200825,000000,55.8138,56.6092,54.9896,56.4225,432368.03094135,0
+POWI.US,D,20200826,000000,56.9439,56.9905,56.0094,56.4901,246965.30494658,0
+POWI.US,D,20200827,000000,56.7373,56.7373,54.4891,54.5954,232092.52382118,0
+POWI.US,D,20200828,000000,54.7245,55.7195,54.5269,55.6112,200100.28442969,0
+POWI.US,D,20200831,000000,56.062,56.062,54.4464,55.069,352537.98299267,0
+POWI.US,D,20200901,000000,54.9509,55.9926,54.2826,55.9042,453407.84515038,0
+POWI.US,D,20200902,000000,55.9726,57.1842,55.6409,56.6817,323393.6158351,0
+POWI.US,D,20200903,000000,56.1614,56.1614,53.6232,54.0343,447575.14501643,0
+POWI.US,D,20200904,000000,53.9271,54.5954,51.9201,53.6232,267010.17652226,0
+POWI.US,D,20200908,000000,49.7454,51.7523,49.526,50.4634,571061.82559755,0
+POWI.US,D,20200909,000000,51.4971,52.9052,50.8179,52.7165,604297.74328072,0
+POWI.US,D,20200910,000000,52.8952,54.0055,52.6679,53.4344,868573.84161519,0
+POWI.US,D,20200911,000000,53.9072,54.0939,52.0482,52.2062,304248.01933187,0
+POWI.US,D,20200914,000000,53.1802,53.5041,52.4753,53.1892,231690.72006541,0
+POWI.US,D,20200915,000000,53.8298,54.4692,53.514,54.0939,323352.32772987,0
+POWI.US,D,20200916,000000,54.3223,54.7345,53.2826,53.5735,420066.18963674,0
+POWI.US,D,20200917,000000,53.4841,53.8883,52.2955,52.9242,366787.4144318,0
+POWI.US,D,20200918,000000,53.5238,53.5238,51.9111,52.6967,922148.68274544,0
+POWI.US,D,20200921,000000,51.4376,51.95,50.3353,51.4186,385623.85365929,0
+POWI.US,D,20200922,000000,51.8616,52.1168,50.8576,51.8119,215295.31418128,0
+POWI.US,D,20200923,000000,51.6252,52.2657,50.5826,50.6819,238482.10986226,0
+POWI.US,D,20200924,000000,50.6023,52.7662,50.4734,51.4673,373298.85073466,0
+POWI.US,D,20200925,000000,50.8874,52.3541,50.5229,51.9111,290004.63005449,0
+POWI.US,D,20200928,000000,52.7364,53.6033,52.0771,53.4247,240852.65131864,0
+POWI.US,D,20200929,000000,53.4247,54.9807,53.1018,54.4692,368167.04136266,0
+POWI.US,D,20200930,000000,54.3024,55.7621,54.1634,54.508,520399.30642646,0
+POWI.US,D,20201001,000000,55.1574,55.3739,53.9172,54.2826,495975.88164249,0
+POWI.US,D,20201002,000000,53.2578,53.8595,52.8158,52.9242,265640.61986097,0
+POWI.US,D,20201005,000000,53.4941,55.1961,53.0423,55.1376,320246.65659501,0
+POWI.US,D,20201006,000000,55.1087,56.4354,54.8923,55.4524,372258.59188825,0
+POWI.US,D,20201007,000000,56.072,56.2805,54.9509,55.6599,348767.67406631,0
+POWI.US,D,20201008,000000,56.2805,58.0014,56.2805,57.5089,274810.60732986,0
+POWI.US,D,20201009,000000,58.3252,60.1365,57.7254,59.5943,397035.48313407,0
+POWI.US,D,20201012,000000,60.5396,61.5227,60.1365,60.9616,370187.13743806,0
+POWI.US,D,20201013,000000,61.0013,61.463,59.909,60.5098,302243.02866082,0
+POWI.US,D,20201014,000000,60.6478,60.9219,59.34,59.6935,256323.6064564,0
+POWI.US,D,20201015,000000,58.6012,59.6637,58.1385,59.5743,454720.00127513,0
+POWI.US,D,20201016,000000,59.7333,60.7461,59.1911,59.3688,230236.57313974,0
+POWI.US,D,20201019,000000,59.909,60.7948,58.487,58.5615,218098.87722909,0
+POWI.US,D,20201020,000000,59.0828,59.2705,58.4373,58.925,237584.84884373,0
+POWI.US,D,20201021,000000,58.925,59.9686,58.8187,58.9548,259478.62191214,0
+POWI.US,D,20201022,000000,59.1315,60.2735,58.6806,59.9389,340013.5887306,0
+POWI.US,D,20201023,000000,59.909,60.8722,59.3202,60.6379,208148.44386866,0
+POWI.US,D,20201026,000000,59.9487,60.6975,59.4572,59.8405,460904.15381701,0
+POWI.US,D,20201027,000000,60.2239,60.6081,58.3052,58.4323,304790.8068616,0
+POWI.US,D,20201028,000000,57.5189,57.7254,54.4146,54.6351,431924.93908035,0
+POWI.US,D,20201029,000000,54.3998,57.9617,54.2031,57.4295,505472.14584539,0
+POWI.US,D,20201030,000000,54.931,59.7431,54.931,59.2408,577002.27761588,0
+POWI.US,D,20201102,000000,60.1076,60.1842,56.9687,58.8484,469425.6159257,0
+POWI.US,D,20201103,000000,59.5059,60.6578,58.8484,60.3033,388323.69293055,0
+POWI.US,D,20201104,000000,60.5197,61.7898,59.6091,61.463,342350.8982974,0
+POWI.US,D,20201105,000000,62.477,64.5723,62.2426,64.0906,350708.21501212,0
+POWI.US,D,20201106,000000,64.2097,65.4143,63.2545,65.2217,207735.56281636,0
+POWI.US,D,20201109,000000,68.2534,69.5315,65.5484,65.755,602353.17422709,0
+POWI.US,D,20201110,000000,64.8384,66.2773,63.3817,65.5285,338215.0385857,0
+POWI.US,D,20201111,000000,66.4809,68.2235,65.7927,68.0955,437769.72353779,0
+POWI.US,D,20201112,000000,68.0955,68.2722,65.4293,66.4908,353751.45047566,0
+POWI.US,D,20201113,000000,67.4759,68.1551,66.4422,67.742,270905.35679127,0
+POWI.US,D,20201116,000000,68.4897,69.4341,67.5056,69.4341,456075.45955902,0
+POWI.US,D,20201117,000000,67.6437,70.1173,67.6437,69.7389,465283.71405226,0
+POWI.US,D,20201118,000000,69.7588,70.0925,66.8463,66.9744,321936.44782857,0
+POWI.US,D,20201119,000000,66.4222,67.9178,66.4222,67.7122,299177.63860424,0
+POWI.US,D,20201120,000000,67.1125,68.8144,67.1125,68.0657,468450.81383148,0
+POWI.US,D,20201123,000000,69.3447,69.3547,67.5851,68.5781,207547.24877544,0
+POWI.US,D,20201124,000000,69.1689,70.0339,67.8978,68.8721,311097.81669222,0
+POWI.US,D,20201125,000000,69.2673,69.4391,68.0072,68.5194,413343.27767295,0
+POWI.US,D,20201127,000000,68.5494,70.1392,68.2037,70.0657,93258.752417992,0
+POWI.US,D,20201130,000000,69.8989,70.7062,69.1242,70.3517,393266.18123466,0
+POWI.US,D,20201201,000000,71.3367,72.3615,70.3218,71.9881,707620.72310526,0
+POWI.US,D,20201202,000000,71.6128,73.2105,71.1213,72.9733,349680.0404892,0
+POWI.US,D,20201203,000000,73.4658,73.6137,72.2632,72.3516,157594.68360891,0
+POWI.US,D,20201204,000000,72.6575,75.2005,72.441,74.2929,234112.61989658,0
+POWI.US,D,20201207,000000,74.6773,75.003,73.2592,74.3525,213774.70347647,0
+POWI.US,D,20201208,000000,74.5502,76.5203,74.4419,76.2263,194029.92593392,0
+POWI.US,D,20201209,000000,76.1966,76.1966,71.8005,72.3119,587500.53364082,0
+POWI.US,D,20201210,000000,72.6286,72.6286,70.9524,71.141,428282.5225775,0
+POWI.US,D,20201211,000000,70.7161,71.9386,70.5095,71.7022,238938.2930737,0
+POWI.US,D,20201214,000000,71.7667,74.3724,71.7667,73.6534,340253.26114633,0
+POWI.US,D,20201215,000000,74.9632,76.4706,74.1658,76.3724,308256.99364701,0
+POWI.US,D,20201216,000000,76.5005,77.2104,75.3673,77.0228,366582.98795957,0
+POWI.US,D,20201217,000000,77.6742,78.2442,76.0775,76.7665,283692.58508908,0
+POWI.US,D,20201218,000000,77.1509,78.0178,75.7607,76.0575,777506.37985526,0
+POWI.US,D,20201221,000000,74.7368,76.2561,74.0864,76.1668,270908.37787215,0
+POWI.US,D,20201222,000000,76.7178,78.2362,75.7805,77.9989,212359.83060212,0
+POWI.US,D,20201223,000000,78.4418,79.6543,77.8013,78.4031,300647.89796121,0
+POWI.US,D,20201224,000000,79.0734,79.0734,77.4864,78.3832,67540.290967544,0
+POWI.US,D,20201228,000000,79.7039,80.8062,79.28,80.1468,318735.10913281,0
+POWI.US,D,20201229,000000,80.836,80.836,77.3087,77.979,225509.58860439,0
+POWI.US,D,20201230,000000,78.2839,80.4329,78.2839,79.841,178513.65458311,0
+POWI.US,D,20201231,000000,80.3445,80.816,79.3781,80.6702,161362.97848136,0
+POWI.US,D,20210104,000000,81.3196,83.3692,79.1618,81.0842,559498.13505228,0
+POWI.US,D,20210105,000000,80.551,82.7972,80.551,81.675,387215.96327803,0
+POWI.US,D,20210106,000000,81.8628,85.7435,81.1041,84.0692,490612.45607042,0
+POWI.US,D,20210107,000000,85.1437,90.2678,85.095,90.0025,483287.34198644,0
+POWI.US,D,20210108,000000,91.5686,92.486,89.2131,91.361,466198.09452907,0
+POWI.US,D,20210111,000000,90.2378,92.5547,90.2378,92.4364,279247.56810165,0
+POWI.US,D,20210112,000000,93.1553,95.6777,92.7215,95.352,352185.52355778,0
+POWI.US,D,20210113,000000,95.7165,95.8853,92.9081,93.4513,521541.2749955,0
+POWI.US,D,20210114,000000,94.5645,97.6091,94.1365,94.8406,292809.20012926,0
+POWI.US,D,20210115,000000,94.4364,94.4364,90.4643,90.6818,412347.32801265,0
+POWI.US,D,20210119,000000,92.4763,93.5407,88.4048,91.7562,765826.88120996,0
+POWI.US,D,20210120,000000,92.6231,93.4216,89.6759,90.8983,387145.47139105,0
+POWI.US,D,20210121,000000,92.4364,92.4364,90.9877,91.7067,280445.93018027,0
+POWI.US,D,20210122,000000,90.3262,93.2924,90.2378,92.9975,269378.70392473,0
+POWI.US,D,20210125,000000,93.2924,94.338,89.1645,91.5884,202321.78589646,0
+POWI.US,D,20210126,000000,91.351,93.1166,88.9857,89.1833,378394.40713621,0
+POWI.US,D,20210127,000000,86.7991,87.8189,81.971,82.8567,552765.15281893,0
+POWI.US,D,20210128,000000,84.5916,84.7297,82.1568,82.9551,423450.80723864,0
+POWI.US,D,20210129,000000,82.9254,84.4834,79.3394,79.3781,622151.32419834,0
+POWI.US,D,20210201,000000,81.3494,83.7733,80.127,83.3404,455658.55039889,0
+POWI.US,D,20210202,000000,85.3413,88.1407,83.4636,87.6065,947681.85123583,0
+POWI.US,D,20210203,000000,84.9759,87.6462,79.1041,81.6056,1040095.708037,0
+POWI.US,D,20210204,000000,80.975,85.095,80.816,85.0851,551347.25886371,0
+POWI.US,D,20210205,000000,86.4435,86.7206,81.685,84.9362,426603.80864047,0
+POWI.US,D,20210208,000000,82.5232,86.4535,82.5232,86.2957,379838.4837923,0
+POWI.US,D,20210209,000000,85.8924,88.3352,85.3552,88.1009,394508.85249939,0
+POWI.US,D,20210210,000000,89.3224,89.6739,86.8487,87.3909,288889.85121328,0
+POWI.US,D,20210211,000000,88.5042,91.3323,88.0314,90.7603,510219.27091987,0
+POWI.US,D,20210212,000000,90.7603,92.2925,90.1784,91.2032,298285.41272049,0
+POWI.US,D,20210216,000000,91.5884,93.0125,89.6947,89.9131,439123.16776776,0
+POWI.US,D,20210217,000000,88.3254,91.4554,87.2718,91.1058,412783.37068495,0
+POWI.US,D,20210218,000000,90.3849,90.643,87.7543,90.0622,346218.88883857,0
+POWI.US,D,20210219,000000,91.2032,94.5645,91.2032,93.8058,574596.49021602,0
+POWI.US,D,20210222,000000,92.218,93.9529,90.3759,91.4107,402895.37299585,0
+POWI.US,D,20210223,000000,90.1307,91.1345,87.1536,90.4246,566278.44755261,0
+POWI.US,D,20210224,000000,89.657,92.6331,88.4445,91.4405,485692.12235935,0
+POWI.US,D,20210225,000000,90.6321,91.1635,84.1328,84.3056,391844.25917162,0
+POWI.US,D,20210226,000000,84.3553,88.1833,83.4268,87.2062,387639.92162686,0
+POWI.US,D,20210301,000000,89.1615,90.1674,87.5031,90.1486,339426.49201477,0
+POWI.US,D,20210302,000000,90.3242,90.3242,86.1516,86.1993,477006.5148567,0
+POWI.US,D,20210303,000000,87.3155,87.3155,84.7783,85.4793,334266.48588797,0
+POWI.US,D,20210304,000000,85.391,86.1416,80.7237,81.8588,448781.56331071,0
+POWI.US,D,20210305,000000,84.1278,84.3254,79.3811,82.0267,859799.61574034,0
+POWI.US,D,20210308,000000,81.4625,81.7992,76.3902,76.7954,410606.17840429,0
+POWI.US,D,20210309,000000,79.263,81.8191,78.9463,80.6255,529168.49716651,0
+POWI.US,D,20210310,000000,82.0941,82.6085,79.5292,79.7556,392324.61103003,0
+POWI.US,D,20210311,000000,82.4903,83.4169,81.9283,83.2301,332083.25144558,0
+POWI.US,D,20210312,000000,81.6016,82.401,80.1507,81.4428,496217.56811212,0
+POWI.US,D,20210315,000000,81.2461,82.2421,80.2988,82.2132,276758.19746436,0
+POWI.US,D,20210316,000000,83.3185,83.8805,81.9869,82.4208,343028.62743935,0
+POWI.US,D,20210317,000000,81.7892,83.8805,80.2988,83.6054,264298.25292752,0
+POWI.US,D,20210318,000000,82.2818,82.5986,78.976,79.2432,291571.56399931,0
+POWI.US,D,20210319,000000,78.996,81.5122,78.4537,81.2262,1018989.4300489,0
+POWI.US,D,20210322,000000,82.7555,83.0225,80.3682,81.6413,239822.4627418,0
+POWI.US,D,20210323,000000,81.3156,81.3931,78.3941,78.9363,345011.46351734,0
+POWI.US,D,20210324,000000,80.3185,81.5817,77.7239,77.8123,507207.253292,0
+POWI.US,D,20210325,000000,76.8351,78.5232,74.8014,77.694,289753.88034223,0
+POWI.US,D,20210326,000000,77.8123,82.0841,77.5361,82.0267,308035.4477165,0
+POWI.US,D,20210329,000000,81.2084,82.0841,77.7924,78.128,252306.5759256,0
+POWI.US,D,20210330,000000,77.6445,78.5927,76.2443,78.0883,208305.54007393,0
+POWI.US,D,20210331,000000,79.2343,81.1687,78.3643,80.407,328771.13978456,0
+POWI.US,D,20210401,000000,81.8389,84.395,81.4526,84.2759,240345.1097324,0
+POWI.US,D,20210405,000000,85.539,85.539,82.6383,83.685,371136.76385835,0
+POWI.US,D,20210406,000000,83.3384,84.375,82.1041,83.2301,238359.25257353,0
+POWI.US,D,20210407,000000,83.4466,83.822,79.984,80.2888,393639.78823564,0
+POWI.US,D,20210408,000000,81.4228,82.0167,79.9641,80.6452,327706.7122912,0
+POWI.US,D,20210409,000000,79.8549,80.4367,78.6225,79.9939,307955.89258691,0
+POWI.US,D,20210412,000000,79.253,80.2491,78.5133,79.7456,207090.05853704,0
+POWI.US,D,20210413,000000,80.4964,80.9204,78.6523,79.8052,238645.24822926,0
+POWI.US,D,20210414,000000,79.3325,81.1289,79.2927,79.8052,207064.88286312,0
+POWI.US,D,20210415,000000,81.0693,81.9085,80.2004,81.4625,167282.2829336,0
+POWI.US,D,20210416,000000,81.8688,81.9968,80.8906,81.6215,327578.81986768,0
+POWI.US,D,20210419,000000,80.7139,81.1587,78.7308,79.3424,340926.96218044,0
+POWI.US,D,20210420,000000,78.6225,79.1051,76.1052,77.2591,336071.07819461,0
+POWI.US,D,20210421,000000,77.0228,81.0048,75.4042,80.9403,385940.06012373,0
+POWI.US,D,20210422,000000,81.2858,82.2719,80.0773,80.831,257416.23070456,0
+POWI.US,D,20210423,000000,81.978,84.6412,81.978,84.2857,295731.59235797,0
+POWI.US,D,20210426,000000,84.8578,86.9113,83.0425,83.3979,691038.01020717,0
+POWI.US,D,20210427,000000,84.1278,84.1278,81.6313,82.2918,277299.97796713,0
+POWI.US,D,20210428,000000,81.6313,82.7654,80.5211,82.6681,247048.888184,0
+POWI.US,D,20210429,000000,81.7207,83.9352,80.841,82.9928,363953.64057529,0
+POWI.US,D,20210430,000000,80.4169,85.7952,80.1757,81.7207,615080.98793445,0
+POWI.US,D,20210503,000000,83.0028,83.259,79.4208,79.4805,427513.15398248,0
+POWI.US,D,20210504,000000,78.6225,79.9343,76.282,77.1806,509978.59147719,0
+POWI.US,D,20210505,000000,78.2372,79.8648,76.9841,79.549,347663.97252162,0
+POWI.US,D,20210506,000000,79.0257,80.6255,78.0099,79.7755,639868.95647678,0
+POWI.US,D,20210507,000000,80.9104,81.5072,79.7755,81.3931,215603.46443007,0
+POWI.US,D,20210510,000000,80.5957,80.6652,76.8947,77.0228,430298.59054508,0
+POWI.US,D,20210511,000000,73.9037,76.5987,73.5293,76.0655,287809.31128859,0
+POWI.US,D,20210512,000000,74.9106,75.8877,72.3943,72.6803,325841.69836715,0
+POWI.US,D,20210513,000000,73.7576,75.148,72.4042,73.6981,491106.90630622,0
+POWI.US,D,20210514,000000,74.8708,76.7655,74.0715,76.0158,243448.76681334,0
+POWI.US,D,20210517,000000,74.9305,75.6216,73.4299,75.1381,495029.27630307,0
+POWI.US,D,20210518,000000,75.848,76.7021,73.7676,73.7866,332687.46761967,0
+POWI.US,D,20210519,000000,72.0784,76.2939,72.0784,75.9274,292650.08987008,0
+POWI.US,D,20210520,000000,76.4696,78.2551,75.3396,78.0486,285423.66442787,0
+POWI.US,D,20210521,000000,78.7585,78.7585,77.0327,77.2005,360807.68836215,0
+POWI.US,D,20210524,000000,78.5133,79.4111,77.9015,78.9363,228203.38571391,0
+POWI.US,D,20210525,000000,79.5192,80.5758,79.263,79.549,263598.36919252,0
+POWI.US,D,20210526,000000,79.9442,81.4725,79.7655,81.0495,272528.68424568,0
+POWI.US,D,20210527,000000,80.6939,81.9987,80.0703,80.8013,438173.54134748,0
+POWI.US,D,20210528,000000,80.7714,81.8101,80.3672,81.2362,193990.65188261,0
+POWI.US,D,20210601,000000,81.4635,81.7922,78.3604,79.3097,540268.95531165,0
+POWI.US,D,20210602,000000,79.3684,80.3375,79.1716,79.972,204744.69275459,0
+POWI.US,D,20210603,000000,78.973,79.1816,77.9652,78.4001,169103.99469851,0
+POWI.US,D,20210604,000000,79.0724,80.6195,79.0724,80.2581,133790.58040339,0
+POWI.US,D,20210607,000000,79.6652,80.125,79.27,79.3981,182689.79537308,0
+POWI.US,D,20210608,000000,80.13,80.1797,77.9949,79.547,169787.76600218,0
+POWI.US,D,20210609,000000,80.0406,80.1865,78.3803,78.5689,191376.40990269,0
+POWI.US,D,20210610,000000,78.7943,79.3345,78.1032,79.1618,205396.23919565,0
+POWI.US,D,20210611,000000,79.2501,79.8529,78.6384,79.7833,201435.60217444,0
+POWI.US,D,20210614,000000,80.0505,83.1447,79.7833,83.0652,356740.30648352,0
+POWI.US,D,20210615,000000,82.8577,83.9154,81.1687,81.6622,213607.53700163,0
+POWI.US,D,20210616,000000,82.0474,82.838,80.821,81.2461,192460.97793519,0
+POWI.US,D,20210617,000000,80.7714,82.7982,80.7616,81.5729,136487.39859378,0
+POWI.US,D,20210618,000000,80.3573,80.98,77.699,77.9065,467858.68198087,0
+POWI.US,D,20210621,000000,78.6831,79.0425,77.1052,78.0833,239543.51627476,0
+POWI.US,D,20210622,000000,78.0049,78.0049,76.4329,77.6195,294057.91355572,0
+POWI.US,D,20210623,000000,77.5401,78.8439,77.431,78.2611,317776.4194699,0
+POWI.US,D,20210624,000000,79.1121,80.9005,79.1121,80.3175,134595.1949419,0
+POWI.US,D,20210625,000000,80.4656,81.1637,79.5858,79.7347,459808.50848798,0
+POWI.US,D,20210628,000000,80.0019,81.1388,79.8479,80.7039,199230.21313899,0
+POWI.US,D,20210629,000000,80.3375,82.1755,79.9224,82.0664,191651.3282619,0
+POWI.US,D,20210630,000000,81.5331,81.8746,80.4259,81.1091,226090.64315848,0
+POWI.US,D,20210701,000000,81.119,82.1855,80.9501,81.5827,263345.60542636,0
+POWI.US,D,20210702,000000,80.8607,82.9264,80.8607,82.5619,405492.49551751,0
+POWI.US,D,20210706,000000,82.7197,82.7197,79.6473,82.3136,386947.08708056,0
+POWI.US,D,20210707,000000,83.0058,83.5697,81.0296,81.6323,350563.20313033,0
+POWI.US,D,20210708,000000,79.695,81.1289,77.8181,80.1597,268461.30236705,0
+POWI.US,D,20210709,000000,80.7316,82.542,80.406,81.4735,174728.24025239,0
+POWI.US,D,20210712,000000,81.8698,81.8698,80.4259,81.5331,210735.49612076,0
+POWI.US,D,20210713,000000,81.0495,81.4635,80.0019,80.98,127802.79811808,0
+POWI.US,D,20210714,000000,82.1755,82.7486,80.9998,81.0296,250262.31120324,0
+POWI.US,D,20210715,000000,80.0068,80.4159,78.1429,79.0227,299243.09535643,0
+POWI.US,D,20210716,000000,79.6851,80.1497,77.3028,77.3614,271978.84752725,0
+POWI.US,D,20210719,000000,75.9394,78.1509,75.425,77.3226,283143.75539762,0
+POWI.US,D,20210720,000000,76.8877,79.9919,76.8877,79.0525,298579.46459188,0
+POWI.US,D,20210721,000000,79.27,83.7366,79.1518,83.52,382349.00199568,0
+POWI.US,D,20210722,000000,82.7396,82.7584,80.6939,81.3454,225503.54644265,0
+POWI.US,D,20210723,000000,81.8002,83.679,81.3057,83.4606,227186.28848751,0
+POWI.US,D,20210726,000000,83.2431,83.679,82.8865,83.4506,219817.87224439,0
+POWI.US,D,20210727,000000,83.0255,83.0852,78.2124,80.1895,231657.48817583,0
+POWI.US,D,20210728,000000,80.7616,82.0385,80.4656,81.5132,420852.67769003,0
+POWI.US,D,20210729,000000,82.1061,84.4,81.3553,84.0246,512644.19183191,0
+POWI.US,D,20210730,000000,88.956,96.2993,87.4734,95.8653,1288630.9680093,0
+POWI.US,D,20210802,000000,97.1107,98.8156,94.9061,95.3014,566177.74485693,0
+POWI.US,D,20210803,000000,95.637,97.051,94.4214,96.1027,466091.34967164,0
+POWI.US,D,20210804,000000,96.2497,98.7371,96.2497,98.0201,265131.06422082,0
+POWI.US,D,20210805,000000,98.5932,98.767,96.5972,98.188,270318.26007544,0
+POWI.US,D,20210806,000000,97.901,98.8057,97.7322,98.4642,176223.67528328,0
+POWI.US,D,20210809,000000,98.6776,98.7868,97.3778,97.7223,166610.59595339,0
+POWI.US,D,20210810,000000,98.0698,98.2079,96.5178,97.9507,154593.74327756,0
+POWI.US,D,20210811,000000,95.3311,98.2576,95.3311,97.6538,179309.20587901,0
+POWI.US,D,20210812,000000,97.4274,97.624,95.5983,96.6856,192221.30551946,0
+POWI.US,D,20210813,000000,96.8742,97.3579,96.2308,97.3579,144465.06614577,0
+POWI.US,D,20210816,000000,97.3678,98.1483,96.3192,97.477,213020.4402858,0
+POWI.US,D,20210817,000000,96.8931,96.8931,94.1752,95.6767,241019.81779346,0
+POWI.US,D,20210818,000000,94.8872,98.1682,94.8872,96.9518,281663.42577107,0
+POWI.US,D,20210819,000000,96.9518,98.2576,95.7759,97.5962,587464.28067037,0
+POWI.US,D,20210820,000000,97.6052,101.139,97.3976,98.8355,362996.9649663,0
+POWI.US,D,20210823,000000,100.255,102.381,100.177,100.594,338199.93318135,0
+POWI.US,D,20210824,000000,100.911,102.838,100.712,102.519,598188.11073365,0
+POWI.US,D,20210825,000000,103.275,104.733,102.708,103.295,346185.65694901,0
+POWI.US,D,20210826,000000,103.622,106.353,103.006,104.089,310323.41296242,0
+POWI.US,D,20210827,000000,104.069,107.196,104.069,107.186,410099.643845,0
+POWI.US,D,20210830,000000,108.398,109.461,106.909,108.617,304985.16306427,0
+POWI.US,D,20210831,000000,108.844,109.004,105.807,107.505,562916.99157072,0
+POWI.US,D,20210901,000000,107.733,108.687,105.568,107.216,327160.90368059,0
+POWI.US,D,20210902,000000,108,109.511,106.809,109.014,282407.61869217,0
+POWI.US,D,20210903,000000,108.437,109.251,107.693,108.687,219956.84196444,0
+POWI.US,D,20210907,000000,108.854,109.491,107.435,107.862,271470.29891405,0
+POWI.US,D,20210908,000000,107.147,107.326,104.625,106.541,248610.78699404,0
+POWI.US,D,20210909,000000,106.343,107.902,106.005,106.442,285612.98549576,0
+POWI.US,D,20210910,000000,107.584,109.124,106.244,106.392,233517.46696509,0
+POWI.US,D,20210913,000000,107.098,108.18,105.697,108.16,253860.41851999,0
+POWI.US,D,20210914,000000,108.627,108.637,106.641,107.226,261492.6758258,0
+POWI.US,D,20210915,000000,107.435,108.388,105.876,108.388,243618.95436904,0
+POWI.US,D,20210916,000000,107.793,108.806,106.988,108.17,270078.58765972,0
+POWI.US,D,20210917,000000,107.853,108.408,104.893,106.074,1181226.5079288,0
+POWI.US,D,20210920,000000,103.642,105.975,102.301,104.546,288307.78963223,0
+POWI.US,D,20210921,000000,105.131,105.4,102.748,104.218,224169.23572485,0
+POWI.US,D,20210922,000000,105.102,105.529,104.297,105.102,403920.52643791,0
+POWI.US,D,20210923,000000,105.687,106.73,104.406,105.429,261191.5747657,0
+POWI.US,D,20210924,000000,104.496,106.511,104.168,105.16,249096.17398724,0
+POWI.US,D,20210927,000000,104.119,105.995,103.066,105.072,183308.10992457,0
+POWI.US,D,20210928,000000,103.483,103.483,100.474,100.841,235176.04036299,0
+POWI.US,D,20210929,000000,101.248,101.685,98.4244,98.8057,237584.84884373,0
+POWI.US,D,20210930,000000,100.007,101.278,97.7114,97.9597,335772.99821539,0
+POWI.US,D,20211001,000000,98.6379,99.9475,96.5942,99.4016,312439.17659871,0
+POWI.US,D,20211004,000000,98.5932,98.5932,95.5843,96.2864,334452.78587499,0
+POWI.US,D,20211005,000000,97.0193,98.8156,96.6926,97.8405,320782.39493604,0
+POWI.US,D,20211006,000000,96.6142,98.6031,96.5346,97.8603,224308.2054449,0
+POWI.US,D,20211007,000000,99.1632,101.001,98.6379,99.0639,289494.06738738,0
+POWI.US,D,20211008,000000,99.0937,99.0937,97.4552,98.5137,172097.88584116,0
+POWI.US,D,20211011,000000,97.9696,99.5307,97.0193,97.2864,138960.65679975,0
+POWI.US,D,20211012,000000,98.1275,98.5137,96.8514,97.3956,182517.59376346,0
+POWI.US,D,20211013,000000,97.9696,99.3419,96.5892,96.9209,186868.95724392,0
+POWI.US,D,20211014,000000,98.6974,100.692,96.6776,98.1275,215227.84337517,0
+POWI.US,D,20211015,000000,99.6799,100.345,97.2268,97.3162,240896.96050474,0
+POWI.US,D,20211018,000000,96.4453,97.622,95.911,97.059,195198.07720385,0
+POWI.US,D,20211019,000000,97.3856,97.8405,95.4762,97.7511,272464.23452044,0
+POWI.US,D,20211020,000000,97.7213,98.5733,97.1574,98.4542,196864.7068174,0
+POWI.US,D,20211021,000000,98.2169,101.328,98.0291,101.129,381184.87883358,0
+POWI.US,D,20211022,000000,100.742,101.924,100.315,100.941,239245.43629553,0
+POWI.US,D,20211025,000000,101.438,102.828,100.722,101.974,198806.25479016,0
+POWI.US,D,20211026,000000,102.818,102.818,99.8776,100.097,224272.95950141,0
+POWI.US,D,20211027,000000,99.5405,102.371,98.0491,98.1275,265750.38579927,0
+POWI.US,D,20211028,000000,99.6103,106.005,99.6103,105.876,469221.18945347,0
+POWI.US,D,20211029,000000,101.835,104.863,99.4313,102.132,566054.88756819,0
+POWI.US,D,20211101,000000,102.708,104.526,102.222,103.195,296423.41987731,0
+POWI.US,D,20211102,000000,103.363,104.089,100.197,101.218,246437.62282121,0
+POWI.US,D,20211103,000000,101.616,102.868,100.871,101.725,237776.18396552,0
+POWI.US,D,20211104,000000,102.172,103.353,100.742,101.139,293747.74925302,0
+POWI.US,D,20211105,000000,101.775,103.195,100.235,100.414,295839.34424235,0
+POWI.US,D,20211108,000000,101.586,104.188,100.961,101.288,324151.90713359,0
+POWI.US,D,20211109,000000,101.328,103.225,98.9348,100.315,293603.74439819,0
+POWI.US,D,20211110,000000,98.9447,99.7495,96.3261,97.1574,288774.04311324,0
+POWI.US,D,20211111,000000,98.5733,100.564,98.1672,100.444,253963.13526959,0
+POWI.US,D,20211112,000000,101.179,102.848,100.177,102.509,253054.79695453,0
+POWI.US,D,20211115,000000,104.366,104.803,102.142,104.695,323799.4476987,0
+POWI.US,D,20211116,000000,105.588,107.981,103.235,107.763,444710.15332425,0
+POWI.US,D,20211117,000000,108.766,108.766,104.665,105.28,403744.29672046,0
+POWI.US,D,20211118,000000,106.452,107.853,105.41,106.521,444637.64738336,0
+POWI.US,D,20211119,000000,106.769,107.495,105.548,105.667,299248.13049122,0
+POWI.US,D,20211122,000000,106.015,109.281,103.423,104.248,307317.43749628,0
+POWI.US,D,20211123,000000,104.396,105.817,102.212,104.326,278718.87894931,0
+POWI.US,D,20211124,000000,103.155,104.456,101.735,103.88,206702.35315866,0
+POWI.US,D,20211126,000000,101.438,103.88,99.8377,101.318,297212.92901147,0
+POWI.US,D,20211129,000000,103.265,104.218,101.547,102.788,266431.13602209,0
+POWI.US,D,20211130,000000,102.142,103.791,98.3558,99.1334,488515.8259463,0
+POWI.US,D,20211201,000000,101.487,103.225,98.5099,98.5099,436084.96743901,0
+POWI.US,D,20211202,000000,97.7263,99.322,96.6172,98.2516,420015.8382889,0
+POWI.US,D,20211203,000000,99.1532,100.027,94.5655,96.8247,688001.82393232,0
+POWI.US,D,20211206,000000,92.0482,92.1078,86.8745,89.2826,1119140.2749594,0
+POWI.US,D,20211207,000000,91.2846,95.1106,91.1565,95.0908,642595.98547588,0
+POWI.US,D,20211208,000000,94.1584,94.5158,90.0562,92.7413,934337.73703089,0
+POWI.US,D,20211209,000000,91.8397,93.8316,88.6977,88.7375,716341.5765514,0
+POWI.US,D,20211210,000000,90.943,91.354,85.8339,87.0334,602851.65257072,0
+POWI.US,D,20211213,000000,87.3899,88.1238,84.7336,85.4674,601940.29317478,0
+POWI.US,D,20211214,000000,84.6353,87.078,84.1596,86.4188,650750.88977228,0
+POWI.US,D,20211215,000000,87.0433,89.1148,84.1398,88.9857,787506.15753657,0
+POWI.US,D,20211216,000000,89.2032,89.8674,84.685,85.5866,695287.66396498,0
+POWI.US,D,20211217,000000,85.3086,88.3908,83.9511,86.5875,11235633.387592,0
+POWI.US,D,20211220,000000,85.8636,86.3194,84.0504,85.2092,812829.86441994,0
+POWI.US,D,20211221,000000,86.5181,86.8895,84.4614,86.6571,531771.66184992,0
+POWI.US,D,20211222,000000,86.805,88.3114,86.53,87.8953,340726.56381604,0
+POWI.US,D,20211223,000000,88.3015,89.9221,88.0443,88.5696,255122.22329689,0
+POWI.US,D,20211227,000000,88.6778,93.3659,88.6739,93.2467,490485.57067385,0
+POWI.US,D,20211228,000000,93.2369,93.5347,90.6897,90.9877,441443.3578763,0
+POWI.US,D,20211229,000000,91.79,93.356,90.8585,92.2955,314497.53969847,0
+POWI.US,D,20211230,000000,91.8893,93.5148,91.6907,91.8595,236620.11701908,0
+POWI.US,D,20211231,000000,92.3153,92.6868,91.7007,92.0581,175188.45157166,0
+POWI.US,D,20220103,000000,92.1663,93.5745,91.2151,91.7106,324011.93038659,0
+POWI.US,D,20220104,000000,93.7274,93.7274,88.9757,90.7096,407936.54994174,0
+POWI.US,D,20220105,000000,88.7871,90.4673,85.8139,85.8537,416122.6720738,0
+POWI.US,D,20220106,000000,85.6461,87.8656,84.8328,86.9639,332973.46327541,0
+POWI.US,D,20220107,000000,86.5875,88.2568,84.2282,84.3473,375001.73331866,0
+POWI.US,D,20220110,000000,83.0892,84.387,81.2798,84.2877,453466.25271388,0
+POWI.US,D,20220111,000000,84.2877,85.8736,83.2768,84.8725,372071.28487428,0
+POWI.US,D,20220112,000000,85.249,86.4684,83.3959,83.6641,475485.9041519,0
+POWI.US,D,20220113,000000,85.7643,85.8537,82.3851,82.6631,734898.06228488,0
+POWI.US,D,20220114,000000,81.8101,84.5261,81.2649,84.238,350456.45827291,0
+POWI.US,D,20220118,000000,82.3752,83.4853,80.9849,81.9492,507343.20193117,0
+POWI.US,D,20220119,000000,82.1875,83.3165,79.4021,79.7983,421485.09061891,0
+POWI.US,D,20220120,000000,80.4329,82.0981,77.6285,77.6583,464573.76004769,0
+POWI.US,D,20220121,000000,77.2512,80.0961,77.2025,77.4597,597313.00430816,0
+POWI.US,D,20220124,000000,76.3097,79.3921,74.7834,79.2243,667828.05290618,0
+POWI.US,D,20220125,000000,77.0535,78.421,75.4002,76.4289,587547.86390779,0
+POWI.US,D,20220126,000000,78.2918,81.127,77.1628,78.4011,516126.49104863,0
+POWI.US,D,20220127,000000,79.3821,80.0564,74.3476,74.6951,386624.83845437,0
+POWI.US,D,20220128,000000,73.7339,74.8928,71.8502,74.7547,706271.30698311,0
+POWI.US,D,20220131,000000,75.5769,80.0961,75.1311,79.9869,775676.6118747,0
+POWI.US,D,20220201,000000,80.2341,80.5221,77.9552,79.2343,460948.46300311,0
+POWI.US,D,20220202,000000,80.0863,81.3642,78.9433,80.3435,358701.99499543,0
+POWI.US,D,20220203,000000,79.0754,80.0863,77.9552,78.421,684986.78522358,0
+POWI.US,D,20220204,000000,82.836,82.836,77.6435,82.3652,895296.3089416,0
+POWI.US,D,20220207,000000,83.257,84.3573,82.2858,83.0593,533099.93040597,0
+POWI.US,D,20220208,000000,82.0981,86.0175,82.0981,85.7345,598057.19722925,0
+POWI.US,D,20220209,000000,87.0633,88.8963,85.8239,88.6093,394484.68385242,0
+POWI.US,D,20220210,000000,86.2103,88.7375,85.6264,86.092,473357.04916516,0
+POWI.US,D,20220211,000000,86.7554,88.242,83.3315,83.7624,555346.16290928,0
+POWI.US,D,20220214,000000,83.9709,86.7008,83.0098,84.1298,661706.33603562,0
+POWI.US,D,20220215,000000,85.4972,89.9371,85.2986,89.798,579642.70229669,0
+POWI.US,D,20220216,000000,88.4505,92.1276,87.8457,92.0482,639212.37490093,0
+POWI.US,D,20220217,000000,90.4226,93.2964,90.4226,90.7493,616049.74786691,0
+POWI.US,D,20220218,000000,91.2399,91.5378,88.8269,88.8368,462331.11101484,0
+POWI.US,D,20220222,000000,87.5785,89.798,86.1219,86.9639,484699.19377992,0
+POWI.US,D,20220223,000000,88.4008,88.797,85.4674,85.7148,349618.61184483,0
+POWI.US,D,20220224,000000,82.7614,89.5905,82.7614,89.4216,408665.63745848,0
+POWI.US,D,20220225,000000,89.1734,92.3709,87.4564,88.945,777762.1647023,0
+POWI.US,D,20220228,000000,89.8586,90.1466,88.0016,89.3719,454618.29155249,0
+POWI.US,D,20220301,000000,89.094,91.1198,85.1417,86.1249,651122.48271934,0
+POWI.US,D,20220302,000000,86.8249,89.9578,86.7703,89.4316,378125.53093874,0
+POWI.US,D,20220303,000000,90.0969,90.0969,87.0284,87.7435,258708.24629016,0
+POWI.US,D,20220304,000000,86.8895,87.6839,84.5856,85.6978,354493.62934284,0
+POWI.US,D,20220307,000000,86.81,86.81,83.8011,84.0891,543268.88861603,0
+POWI.US,D,20220308,000000,83.8011,88.3691,83.0167,86.3134,590591.09937133,0
+POWI.US,D,20220309,000000,88.1307,89.3819,87.1575,88.7662,345895.63318543,0
+POWI.US,D,20220310,000000,86.4327,89.0244,85.5985,87.078,409979.80763714,0
+POWI.US,D,20220311,000000,88.4485,89.5507,85.961,86.5518,314233.69863579,0
+POWI.US,D,20220314,000000,85.9858,87.0284,82.5102,83.4536,441431.27355281,0
+POWI.US,D,20220315,000000,83.9799,87.4654,83.0662,87.386,345603.59536795,0
+POWI.US,D,20220316,000000,88.3591,90.8615,87.6988,90.7623,508766.13102117,0
+POWI.US,D,20220317,000000,89.9778,93.0165,89.5689,92.7682,560690.45496917,0
+POWI.US,D,20220318,000000,92.9071,96.4125,91.7254,96.3331,1453655.4965057,0
+POWI.US,D,20220321,000000,96.9488,97.2368,93.4533,94.4165,466433.73883696,0
+POWI.US,D,20220322,000000,94.347,96.4324,93.5164,95.2507,407088.63324409,0
+POWI.US,D,20220323,000000,94.0987,96.2735,93.349,93.7811,299483.77479911,0
+POWI.US,D,20220324,000000,94.357,96.78,93.8405,96.76,316579.06441824,0
+POWI.US,D,20220325,000000,97.6538,97.6538,94.4017,95.6478,352000.23059773,0
+POWI.US,D,20220328,000000,94.6549,95.926,93.1455,95.7372,253196.78775544,0
+POWI.US,D,20220329,000000,97.3658,98.2297,96.2834,97.4155,374835.57387078,0
+POWI.US,D,20220330,000000,97.1274,97.1274,93.2944,93.8208,341080.03027788,0
+POWI.US,D,20220331,000000,93.8208,94.4836,91.9042,92.0333,372633.2059162,0
+POWI.US,D,20220401,000000,92.2319,93.637,89.5309,91.2786,394856.27679949,0
+POWI.US,D,20220404,000000,90.4941,92.1326,89.2727,90.3849,437905.67217696,0
+POWI.US,D,20220405,000000,89.789,90.1069,84.4267,84.685,377651.22124207,0
+POWI.US,D,20220406,000000,82.9273,84.1983,81.6263,81.7257,560398.41715169,0
+POWI.US,D,20220407,000000,81.5669,84.104,81.1994,81.9839,351970.01978903,0
+POWI.US,D,20220408,000000,81.4079,82.0237,80.405,80.6433,389496.87933525,0
+POWI.US,D,20220411,000000,79.6503,81.0207,78.4885,78.6175,394820.02382904,0
+POWI.US,D,20220412,000000,80.4944,82.7088,79.4815,80.2361,490745.38362872,0
+POWI.US,D,20220413,000000,80.3355,82.838,79.6503,81.8746,251115.26303567,0
+POWI.US,D,20220414,000000,82.4606,82.4606,79.978,81.0207,503364.43842474,0
+POWI.US,D,20220418,000000,80.3652,83.1656,80.3652,82.3811,279983.70480708,0
+POWI.US,D,20220419,000000,81.537,84.6552,81.537,84.2877,284996.68499818,0
+POWI.US,D,20220420,000000,84.4565,86.5121,84.1239,84.387,234539.59932627,0
+POWI.US,D,20220421,000000,85.5488,86.2837,82.2222,82.689,293806.15681652,0
+POWI.US,D,20220422,000000,82.0137,82.9371,80.7526,80.981,258394.05387964,0
+POWI.US,D,20220425,000000,80.6334,82.391,80.1071,82.252,342287.45559912,0
+POWI.US,D,20220426,000000,81.2292,81.2292,78.121,78.2104,566062.94378385,0
+POWI.US,D,20220427,000000,78.2104,79.9681,77.3465,79.0247,415663.46778148,0
+POWI.US,D,20220428,000000,80.7029,84.9232,79.9581,84.109,593594.05375659,0
+POWI.US,D,20220429,000000,84.2877,84.3672,79.1041,79.4418,675512.67561374,0
+POWI.US,D,20220502,000000,79.6106,82.4506,79.6006,82.3811,451697.91337769,0
+POWI.US,D,20220503,000000,82.3513,84.1983,81.8945,83.0265,368469.14944971,0
+POWI.US,D,20220504,000000,83.8309,87.5051,82.9174,87.3562,482362.89124008,0
+POWI.US,D,20220505,000000,85.539,85.5588,81.2391,82.5996,458074.40806832,0
+POWI.US,D,20220506,000000,81.8051,83.3542,79.253,82.828,580167.36334119,0
+POWI.US,D,20220509,000000,81.2888,82.2421,79.5609,80.2361,484293.36191632,0
+POWI.US,D,20220510,000000,82.2421,83.3245,79.4815,80.1865,458449.02209627,0
+POWI.US,D,20220511,000000,79.5411,81.7952,77.565,77.7636,446992.07640843,0
+POWI.US,D,20220512,000000,77.0486,80.5937,76.9096,79.6801,545983.83329165,0
+POWI.US,D,20220513,000000,81.2292,84.2877,80.7526,83.543,422619.0029723,0
+POWI.US,D,20220516,000000,82.0434,83.7614,81.9541,82.2719,334006.67293311,0
+POWI.US,D,20220517,000000,84.387,86.095,84.238,85.5488,301283.33197097,0
+POWI.US,D,20220518,000000,83.9202,85.9163,81.0207,81.6166,415442.92887794,0
+POWI.US,D,20220519,000000,81.1795,83.6894,81.1795,81.8648,439278.24991912,0
+POWI.US,D,20220520,000000,83.8011,83.8011,79.5112,82.6294,455478.29257362,0
+POWI.US,D,20220523,000000,82.6194,83.7664,81.0604,81.8449,340623.84706644,0
+POWI.US,D,20220524,000000,80.7426,80.9214,78.7268,79.7595,343029.6344663,0
+POWI.US,D,20220525,000000,79.0247,80.1667,76.989,78.4587,518367.12602757,0
+POWI.US,D,20220526,000000,78.3296,81.5966,78.3296,81.0604,380239.28052112,0
+POWI.US,D,20220527,000000,82.2148,84.683,82.2148,84.5238,355335.71259477,0
+POWI.US,D,20220531,000000,84.474,84.7228,82.2546,83.9764,491958.23266003,0
+POWI.US,D,20220601,000000,84.8622,85.0512,82.2148,83.4389,340780.08722674,0
+POWI.US,D,20220602,000000,82.9613,86.0961,82.6826,86.0067,223369.46534157,0
+POWI.US,D,20220603,000000,84.1953,84.7228,82.5234,83.0509,254317.50215886,0
+POWI.US,D,20220606,000000,83.9465,84.6134,81.3988,82.4338,304841.17706947,0
+POWI.US,D,20220607,000000,81.349,83.3991,80.9609,83.1503,260029.82648698,0
+POWI.US,D,20220608,000000,83.0209,83.0209,81.0206,81.359,235307.5700632,0
+POWI.US,D,20220609,000000,80.5229,82.185,79.4183,79.4282,251670.84212714,0
+POWI.US,D,20220610,000000,77.8359,78.9206,77.3184,77.8757,319357.61498828,0
+POWI.US,D,20220613,000000,75.2583,76.2486,72.2727,72.9295,424491.51239834,0
+POWI.US,D,20220614,000000,74.1337,76.0445,72.4319,75.9151,406062.3583962,0
+POWI.US,D,20220615,000000,76.6316,79.5875,75.8405,77.7463,642937.42642807,0
+POWI.US,D,20220616,000000,75.5171,76.0992,71.0884,71.9641,953084.98604403,0
+POWI.US,D,20220617,000000,73.1882,73.7654,71.5685,72.6707,690165.33637892,0
+POWI.US,D,20220621,000000,74.6611,75.8951,73.646,74.8204,386806.24873495,0
+POWI.US,D,20220622,000000,73.238,74.6114,72.6359,72.9195,292706.13029537,0
+POWI.US,D,20220623,000000,73.5564,73.5564,71.9641,73.2778,270733.02415509,0
+POWI.US,D,20220624,000000,74.3327,76.144,73.2977,75.6464,843257.63798548,0
+POWI.US,D,20220627,000000,76.6218,78.0051,75.109,77.1392,266603.26989149,0
+POWI.US,D,20220628,000000,77.2587,78.0449,75.5171,75.6365,276148.93059812,0
+POWI.US,D,20220629,000000,75.3578,75.3578,73.4669,75.0493,250102.33935209,0
+POWI.US,D,20220630,000000,73.636,76.2535,73.2778,74.6512,298570.18038841,0
+POWI.US,D,20220701,000000,73.5465,74.5517,69.3567,69.7846,617569.0794954,0
+POWI.US,D,20220705,000000,68.3018,69.8343,66.9383,69.8045,506864.53545823,0
+POWI.US,D,20220706,000000,70.2225,71.8099,69.2273,70.7002,353204.51824122,0
+POWI.US,D,20220707,000000,72.2527,74.273,72.2527,73.9744,321055.73778767,0
+POWI.US,D,20220708,000000,72.8996,75.0593,71.576,74.5517,333593.71192424,0
+POWI.US,D,20220711,000000,73.4669,73.845,72.2427,72.3821,339557.2378499,0
+POWI.US,D,20220712,000000,73.1882,73.7654,71.7153,72.3323,366373.51079081,0
+POWI.US,D,20220713,000000,71.0186,72.8001,70.6902,72.1931,253828.16144684,0
+POWI.US,D,20220714,000000,71.9541,73.6958,70.2324,73.5366,395400.35779009,0
+POWI.US,D,20220715,000000,75.2881,76.2834,74.2332,76.1241,353204.51824122,0
+POWI.US,D,20220718,000000,77.2686,77.2686,74.9299,75.2981,357405.61375852,0
+POWI.US,D,20220719,000000,76.4724,78.2141,75.9052,77.7861,502748.84848409,0
+POWI.US,D,20220720,000000,77.3681,80.2343,77.1492,79.7567,337813.89876296,0
+POWI.US,D,20220721,000000,80.4533,81.777,79.4581,81.757,247216.53539951,0
+POWI.US,D,20220722,000000,81.986,81.986,78.2389,79.1794,329780.47167353,0
+POWI.US,D,20220725,000000,78.6818,79.1894,77.4776,79.1098,260799.50818185,0
+POWI.US,D,20220726,000000,78.8908,79.2491,78.0697,78.5624,351243.1361676,0
+POWI.US,D,20220727,000000,79.4581,82.7721,79.1646,82.3243,374535.55309817,0
+POWI.US,D,20220728,000000,83.0209,83.2299,80.6822,83.1404,313934.67490053,0
+POWI.US,D,20220729,000000,82.4736,84.892,81.9412,84.6034,418349.13093522,0
+POWI.US,D,20220801,000000,83.638,83.847,82.0194,82.5831,385936.08640106,0
+POWI.US,D,20220802,000000,81.757,84.0759,81.757,82.4736,345758.90289004,0
+POWI.US,D,20220803,000000,81.986,84.0858,81.986,83.6679,341637.18707756,0
+POWI.US,D,20220804,000000,84.1356,85.3597,82.5035,84.7626,460897.65752704,0
+POWI.US,D,20220805,000000,82.6428,84.2152,80.6225,81.956,604640.23567306,0
+POWI.US,D,20220808,000000,81.15,82.0954,79.2092,80.9708,699366.34849372,0
+POWI.US,D,20220809,000000,79.5775,79.9657,75.5767,76.6316,581366.9100639,0
+POWI.US,D,20220810,000000,78.9406,80.7021,77.4378,80.5131,383381.86855724,0
+POWI.US,D,20220811,000000,81.0903,82.3044,79.7268,79.7567,229825.34639842,0
+POWI.US,D,20220812,000000,80.6424,82.1352,80.5329,81.8168,219041.7642191,0
+POWI.US,D,20220815,000000,81.6674,82.5333,81.0305,81.8864,265938.08806119,0
+POWI.US,D,20220816,000000,81.2097,81.7968,80.2343,80.9957,229184.27992149,0
+POWI.US,D,20220817,000000,79.5676,79.8562,78.224,79.5676,296179.74598619,0
+POWI.US,D,20220818,000000,79.2092,83.5185,79.2092,82.8916,463279.04867175,0
+POWI.US,D,20220819,000000,82.1252,82.2447,79.1396,79.2092,495919.17945009,0
+POWI.US,D,20220822,000000,77.8857,78.5226,76.7162,77.3582,324462.03145035,0
+POWI.US,D,20220823,000000,78.1245,78.7216,76.8109,77.6567,379959.49799232,0
+POWI.US,D,20220824,000000,77.2686,77.6767,76.2535,77.2686,290904.51243779,0
+POWI.US,D,20220825,000000,77.5373,80.3537,77.5373,79.8462,297946.19562011,0
+POWI.US,D,20220826,000000,80.1249,80.1249,76.0047,76.0146,309434.14707895,0
+POWI.US,D,20220829,000000,75.2683,75.9151,73.5465,73.7754,400523.86557357,0
+POWI.US,D,20220830,000000,74.4538,76.2396,72.3987,72.9972,607888.20298457,0
+POWI.US,D,20220831,000000,73.1768,73.1768,70.7725,71.3611,643267.73282867,0
+POWI.US,D,20220901,000000,69.4556,70.0692,65.5399,68.4779,873413.0980617,0
+POWI.US,D,20220902,000000,69.7449,71.0519,68.1387,68.8471,664136.00208933,0
+POWI.US,D,20220906,000000,69.3459,69.7749,68.1886,69.1563,634460.94029665,0
+POWI.US,D,20220907,000000,69.5055,70.154,68.2086,69.2561,354753.56086537,0
+POWI.US,D,20220908,000000,68.7274,70.1041,68.3682,69.1164,572802.36654042,0
+POWI.US,D,20220909,000000,70.4533,71.2614,69.725,70.0343,529607.38468491,0
+POWI.US,D,20220912,000000,70.0343,70.6827,69.1863,69.8347,784870.0509955,0
+POWI.US,D,20220913,000000,67.6599,67.8594,66.4727,66.8119,718591.56979787,0
+POWI.US,D,20220914,000000,67.2109,67.9292,66.3879,67.62,464498.66525429,0
+POWI.US,D,20220915,000000,67.2309,68.2585,66.6273,67.4404,497754.18037321,0
+POWI.US,D,20220916,000000,67.63,68.8171,66.4727,68.6974,1857695.9557844,0
+POWI.US,D,20220919,000000,67.7397,69.8846,67.61,69.4556,523109.04232376,0
+POWI.US,D,20220920,000000,68.6974,68.9718,67.4903,67.6998,445820.56691127,0
+POWI.US,D,20220921,000000,68.2884,70.1939,67.4803,67.5003,360741.6986512,0
+POWI.US,D,20220922,000000,67.5402,67.5402,65.5648,65.5948,415980.11463739,0
+POWI.US,D,20220923,000000,64.9563,65.3653,63.5995,65.2955,400873.44832165,0
+POWI.US,D,20220926,000000,65.495,65.8941,64.213,64.7268,470221.17590365,0
+POWI.US,D,20220927,000000,66.2432,66.7221,64.7268,66.0337,284453.58505831,0
+POWI.US,D,20220928,000000,65.2655,66.8418,65.1259,66.2033,266909.1632864,0
+POWI.US,D,20220929,000000,65.0959,65.5249,63.9886,65.4651,313629.46830775,0
+POWI.US,D,20220930,000000,64.8465,66.3515,64.0784,64.1681,554427.98526287,0
+POWI.US,D,20221003,000000,65.1857,66.7421,64.7368,66.3031,370799.44464099,0
+POWI.US,D,20221004,000000,67.9093,68.3483,67.2508,67.7596,394424.22192158,0
+POWI.US,D,20221005,000000,66.8418,69.4955,66.6323,69.1563,263027.99999435,0
+POWI.US,D,20221006,000000,68.7772,70.1839,68.7772,69.6053,302469.11910999,0
+POWI.US,D,20221007,000000,67.8395,68.4031,64.9762,65.4551,343656.36076043,0
+POWI.US,D,20221010,000000,65.3454,65.3454,62.3524,63.7491,304420.7267881,0
+POWI.US,D,20221011,000000,62.9111,63.39,61.6591,62.7515,449628.55744498,0
+POWI.US,D,20221012,000000,63.0109,63.4,62.0531,62.6318,341426.09518067,0
+POWI.US,D,20221013,000000,60.3572,65.6347,59.8633,65.2456,480820.1998319,0
+POWI.US,D,20221014,000000,65.8142,65.8142,62.7365,62.8413,349759.77069982,0
+POWI.US,D,20221017,000000,64.3178,64.7318,63.1106,64.3278,437962.01313811,0
+POWI.US,D,20221018,000000,66.3729,66.9765,63.3102,64.1083,315684.31974079,0
+POWI.US,D,20221019,000000,63.4,64.1981,62.4522,63.1106,354653.3242101,0
+POWI.US,D,20221020,000000,63.3102,65.0161,62.971,63.3601,244814.99973179,0
+POWI.US,D,20221021,000000,63.8489,65.4451,62.9311,65.2356,321680.47645904,0
+POWI.US,D,20221024,000000,65.3553,65.9838,64.1083,65.3454,188112.1262121,0
+POWI.US,D,20221025,000000,65.5249,67.3406,65.485,66.5725,206437.39152857,0
+POWI.US,D,20221026,000000,65.8741,67.5402,65.1259,65.9739,212260.1388332,0
+POWI.US,D,20221027,000000,66.752,67.0214,64.8266,65.1359,264683.90953941,0
+POWI.US,D,20221028,000000,65.4351,67.2608,65.4351,67.181,355077.3252619,0
+POWI.US,D,20221031,000000,66.4029,67.2309,64.8964,66.5525,408893.38310981,0
+POWI.US,D,20221101,000000,68.049,69.1364,67.1411,67.4005,609667.40361562,0
+POWI.US,D,20221102,000000,67.1511,69.1763,66.1135,66.2033,624278.90085432,0
+POWI.US,D,20221103,000000,62.1629,64.7468,59.0203,61.9434,1043790.3528569,0
+POWI.US,D,20221104,000000,64.0983,66.2632,63.4997,65.9838,548222.33393511,0
+POWI.US,D,20221107,000000,66.333,69.4057,65.9539,69.4057,878477.05388594,0
+POWI.US,D,20221108,000000,69.8946,72.0295,69.5454,71.6604,555434.36128178,0
+POWI.US,D,20221109,000000,70.3735,70.9471,69.7449,69.7749,399570.37180314,0
+POWI.US,D,20221110,000000,73.7056,76.7384,72.8476,76.6686,336493.44937484,0
+POWI.US,D,20221111,000000,76.5488,78.3645,74.6882,77.8158,455357.08229366,0
+POWI.US,D,20221114,000000,77.3669,78.175,75.5911,76.5189,404221.35260767,0
+POWI.US,D,20221115,000000,79.2325,81.1779,78.175,80.7389,459454.7567611,0
+POWI.US,D,20221116,000000,79.1726,80.0506,77.7759,79.3622,727309.1517067,0
+POWI.US,D,20221117,000000,77.5964,80.1703,76.2994,78.5242,426152.13041419,0
+POWI.US,D,20221118,000000,79.7612,79.8211,77.736,78.5341,313511.18905453,0
+POWI.US,D,20221121,000000,76.0101,77.1275,74.2243,74.2742,360339.74966357,0
+POWI.US,D,20221122,000000,75.0424,76.4291,73.965,76.3194,310370.77464492,0
+POWI.US,D,20221123,000000,76.1099,78.1949,75.9153,78.165,274432.92663097,0
+POWI.US,D,20221125,000000,77.317,78.2249,77.317,77.766,118551.89692093,0
+POWI.US,D,20221128,000000,76.9279,77.8059,75.8006,76.06,318894.89980908,0
+POWI.US,D,20221129,000000,76.06,77.56,74.565,76.76,360763,0
+POWI.US,D,20221130,000000,76.9,80.78,76.04,80.48,656644,0
+POWI.US,D,20221201,000000,81.38,81.72,78.83,80.21,455868,0
+POWI.US,D,20221202,000000,77.99,79.385,77.73,79.03,338555,0
+POWI.US,D,20221205,000000,78.31,78.375,75.45,76.06,569197,0
+POWI.US,D,20221206,000000,76.06,76.1,72.47,73.47,516829,0
+POWI.US,D,20221207,000000,73.01,74.39,72.66,73.67,353925,0
+POWI.US,D,20221208,000000,74.11,76.05,74.11,75.97,324897,0
+POWI.US,D,20221209,000000,75.77,76.86,75.05,75.82,267362,0
+POWI.US,D,20221212,000000,75.88,76.96,75.3,76.78,202657,0
+POWI.US,D,20221213,000000,80.22,81.15,76.78,77.8,264730,0
+POWI.US,D,20221214,000000,77.63,78.2009,75.17,75.54,235408,0
+POWI.US,D,20221215,000000,74.14,74.3275,72.15,72.84,261670,0
+POWI.US,D,20221216,000000,72.04,73.23,70.7,71.73,684991,0
+POWI.US,D,20221219,000000,71.8,72.35,70.6517,72.01,385563,0
+POWI.US,D,20221220,000000,71.34,73.43,70.7,72.02,278608,0
+POWI.US,D,20221221,000000,72.72,74.41,72.72,73.72,251631,0
+POWI.US,D,20221222,000000,72.13,72.73,70.61,72.41,312004,0
+POWI.US,D,20221223,000000,72.01,72.53,71.28,72.06,235484,0
+POWI.US,D,20221227,000000,71.8,72.31,70.98,71.93,164297,0
+POWI.US,D,20221228,000000,71.42,72.64,70.06,70.09,199190,0
+POWI.US,D,20221229,000000,71.28,72.7779,71.28,71.95,187804,0
+POWI.US,D,20221230,000000,70.84,71.85,70.5849,71.72,198943,0
+POWI.US,D,20230103,000000,73.03,73.44,71.055,71.66,335977,0
+POWI.US,D,20230104,000000,72.83,74.49,71.99,72.43,192556,0
+POWI.US,D,20230105,000000,71.82,73.13,71.41,71.52,255011,0
+POWI.US,D,20230106,000000,72.69,75.945,71.93,75.72,279275,0
+POWI.US,D,20230109,000000,76.85,79.63,76.76,78.98,350208,0
+POWI.US,D,20230110,000000,78.9,79.82,77.875,79.72,263396,0
+POWI.US,D,20230111,000000,79.52,80.76,79.2978,80.21,294645,0
+POWI.US,D,20230112,000000,80.62,81.195,78.92,80.47,158315,0
+POWI.US,D,20230113,000000,79.95,82.28,79.74,82.17,198639,0
+POWI.US,D,20230117,000000,81.74,83.1566,81.29,82.8,233711,0
+POWI.US,D,20230118,000000,83.4,85.061,82.71,83.49,367255,0
+POWI.US,D,20230119,000000,83.09,83.09,81.545,81.97,287891,0
+POWI.US,D,20230120,000000,83.13,84.67,81.89,84.65,379901,0
+POWI.US,D,20230123,000000,85,87.585,84.64,86.55,343815,0
+POWI.US,D,20230124,000000,85.55,86.5,84.4,84.58,218111,0
+POWI.US,D,20230125,000000,83.45,85.28,82.54,84.62,261945,0
+POWI.US,D,20230126,000000,85.25,86.59,83.64,86.51,254504,0
+POWI.US,D,20230127,000000,85.84,88.28,85.53,87.37,443128,0
+POWI.US,D,20230130,000000,86.15,86.815,84.83,85.83,331035,0
+POWI.US,D,20230131,000000,85.84,87.31,85.42,86.09,458285,0
+POWI.US,D,20230201,000000,86.07,89.84,85.9,88.96,420070,0
+POWI.US,D,20230202,000000,88.96,91.215,88.71,90.68,561069,0
+POWI.US,D,20230203,000000,89.06,91.98,88.21,89.53,405971,0
+POWI.US,D,20230206,000000,87.55,89.395,87.36,87.97,522539,0
+POWI.US,D,20230207,000000,84,86.24,79.07,86.15,981418,0
+POWI.US,D,20230208,000000,85.44,87.245,82.605,83.14,509969,0
+POWI.US,D,20230209,000000,84.22,85.45,82.735,83.15,256028,0
+POWI.US,D,20230210,000000,81.65,82.71,81.2,82.64,275216,0
+POWI.US,D,20230213,000000,83.1,84.39,82.64,84.31,289115,0
+POWI.US,D,20230214,000000,83.24,84.91,82.57,84.14,255942,0
+POWI.US,D,20230215,000000,83.08,84.48,83.02,84.23,235943,0
+POWI.US,D,20230216,000000,82.18,83.58,82.18,82.39,261821,0
+POWI.US,D,20230217,000000,82.35,83,81.595,82.66,329952,0
+POWI.US,D,20230221,000000,81.69,83.35,81.07,81.38,444992,0
+POWI.US,D,20230222,000000,81.67,82.18,80.65,81.48,368404,0
+POWI.US,D,20230223,000000,83.96,83.96,80.84,82.93,295831,0
+POWI.US,D,20230224,000000,82.12,82.69,81.54,82.49,337945,0
+POWI.US,D,20230227,000000,83.11,83.31,81.74,81.96,234423,0
+POWI.US,D,20230228,000000,81.81,83.66,81.81,82.25,330187,0
+POWI.US,D,20230301,000000,82.84,84.58,82.82,83.76,251081,0
+POWI.US,D,20230302,000000,82.61,84.34,81.6,84.3,263150,0
+POWI.US,D,20230303,000000,84.3,84.93,82.87,84.87,368010,0
+POWI.US,D,20230306,000000,85,85.315,82.69,83.01,319481,0
+POWI.US,D,20230307,000000,83.11,83.4999,81.905,82.47,327143,0
+POWI.US,D,20230308,000000,83.13,83.87,82.53,83.3,196903,0
+POWI.US,D,20230309,000000,83.55,85,81.92,82.07,271632,0
+POWI.US,D,20230310,000000,82.47,83.18,80.41,81.35,310063,0
+POWI.US,D,20230313,000000,80.08,81.5,79.48,80.59,410328,0
+POWI.US,D,20230314,000000,82.41,83.9,81.86,83.66,537964,0
+POWI.US,D,20230315,000000,81.99,83.065,80.185,82.8,586593,0
+POWI.US,D,20230316,000000,81.76,85.02,81.08,84.79,412997,0
+POWI.US,D,20230317,000000,85.22,86.06,83.38,84.13,743744,0
+POWI.US,D,20230320,000000,84.16,85.76,83.305,85.62,410362,0
+POWI.US,D,20230321,000000,85.99,87.28,83.54,84.65,365982,0
+POWI.US,D,20230322,000000,84.38,85.75,82.39,82.45,378820,0
+POWI.US,D,20230323,000000,83.47,86.46,83.45,86.01,671039,0
+POWI.US,D,20230324,000000,85.1,86.44,82.1,83.32,604764,0
+POWI.US,D,20230327,000000,83.58,84.24,81.25,82.72,534221,0
+POWI.US,D,20230328,000000,82.2,82.2,79.3,81.01,453349,0
+POWI.US,D,20230329,000000,82.4,83.885,81.28,83.58,266381,0
+POWI.US,D,20230330,000000,83.74,84.22,82,83.29,415795,0
+POWI.US,D,20230331,000000,83.42,85.13,83.16,84.64,347334,0
+POWI.US,D,20230403,000000,84.2,85.03,82.31,84.08,331716,0
+POWI.US,D,20230404,000000,84.02,84.02,80.01,80.63,551818,0
+POWI.US,D,20230405,000000,79.71,80.24,78.33,78.95,435415,0
+POWI.US,D,20230406,000000,77.94,79.62,77.18,78.26,363960,0
+POWI.US,D,20230410,000000,77.4,80.465,77.23,80.25,256950,0
+POWI.US,D,20230411,000000,80.89,81.2,79.6279,80.13,312258,0
+POWI.US,D,20230412,000000,80.99,81.23,78.71,79,303951,0
+POWI.US,D,20230413,000000,79.47,80.5,78.42,80.36,270282,0
+POWI.US,D,20230414,000000,80.06,80.82,77.83,78.84,345954,0
+POWI.US,D,20230417,000000,78.35,78.9317,77.595,78.03,286835,0
+POWI.US,D,20230418,000000,78.62,78.995,77.5,78.05,382383,0
+POWI.US,D,20230419,000000,77.02,77.38,76.17,76.89,379827,0
+POWI.US,D,20230420,000000,76.01,78.09,75.58,76.84,207592,0
+POWI.US,D,20230421,000000,76.65,77.33,75.61,75.93,292631,0
+POWI.US,D,20230424,000000,75.9,76.93,75.1,75.9,147938,0
+POWI.US,D,20230425,000000,75.25,75.25,73.78,73.92,361622,0
+POWI.US,D,20230426,000000,74.12,74.44,73.1,73.87,388829,0
+POWI.US,D,20230427,000000,73.61,73.61,70.9,73.18,554181,0
+POWI.US,D,20230428,000000,73.52,73.52,72.34,72.78,451441,0
+POWI.US,D,20230501,000000,74.36,76.39,74.1,74.96,690382,0
+POWI.US,D,20230502,000000,74.88,76.11,74,75.46,499132,0
+POWI.US,D,20230503,000000,75.54,76.595,74.36,74.7,601778,0
+POWI.US,D,20230504,000000,73.54,74.325,72.35,73.64,1232477,0
+POWI.US,D,20230505,000000,77.95,79.99,76.2,79.26,1385784,0
+POWI.US,D,20230508,000000,79.03,80.57,77.36,79.31,447358,0
+POWI.US,D,20230509,000000,78.19,79.42,77.805,78.56,473769,0
+POWI.US,D,20230510,000000,79.57,81.26,79.295,80.96,446615,0
+POWI.US,D,20230511,000000,80.85,81.45,78.48,79.19,326429,0
+POWI.US,D,20230512,000000,79.42,79.86,77.983,78.41,345487,0
+POWI.US,D,20230515,000000,78.41,80.46,78.2125,79.97,333949,0
+POWI.US,D,20230516,000000,79.37,80.3,79.14,79.37,277205,0
+POWI.US,D,20230517,000000,80.03,82.64,79.225,81.94,329205,0
+POWI.US,D,20230518,000000,82.38,85.52,82.145,85.11,435543,0
+POWI.US,D,20230519,000000,85.48,86.05,84.74,85.94,467871,0
+POWI.US,D,20230522,000000,85.3,87.215,85.3,86.79,594408,0
+POWI.US,D,20230523,000000,86.21,86.69,84.58,84.75,325804,0
+POWI.US,D,20230524,000000,83.67,83.67,81.57,83.17,297701,0
+POWI.US,D,20230525,000000,84.77,86.09,83.31,85.66,369641,0
+POWI.US,D,20230526,000000,85.91,90.43,85.895,89.64,415186,0
+POWI.US,D,20230530,000000,90.91,91.82,87.82,88.41,376454,0
+POWI.US,D,20230531,000000,87.02,88.41,85.93,86.4,668082,0
+POWI.US,D,20230601,000000,86.53,89.11,85.91,88.84,307161,0
+POWI.US,D,20230602,000000,89.82,90.31,87.34,88.8,383514,0
+POWI.US,D,20230605,000000,87.46,87.57,86.17,86.94,249156,0
+POWI.US,D,20230606,000000,87.16,89.89,86.3,89.2,455542,0
+POWI.US,D,20230607,000000,90.1,93.395,89.99,92.21,621861,0
+POWI.US,D,20230608,000000,93.18,93.59,91.91,93.27,353829,0
+POWI.US,D,20230609,000000,94.17,94.84,91.76,92.49,371473,0
+POWI.US,D,20230612,000000,93.58,94.9,92.3,93.31,511084,0
+POWI.US,D,20230613,000000,94.53,94.83,92.46,93.41,634443,0
+POWI.US,D,20230614,000000,92.72,93.735,91.36,92.7,310747,0
+POWI.US,D,20230615,000000,91.43,92.07,90.77,91.86,240632,0
+POWI.US,D,20230616,000000,93.04,93.04,89.55,90.58,860037,0
+POWI.US,D,20230620,000000,89.98,90.815,88.82,89.73,320437,0
+POWI.US,D,20230621,000000,89.1,90.01,88.58,88.93,285150,0
+POWI.US,D,20230622,000000,88.46,90.025,88.46,89.13,328378,0
+POWI.US,D,20230623,000000,87.71,88.53,86.75,86.85,408212,0
+POWI.US,D,20230626,000000,88.67,90.115,87.53,89.38,393501,0
+POWI.US,D,20230627,000000,89.59,92.3,89.3525,91.92,221227,0
+POWI.US,D,20230628,000000,90.69,91.99,90.47,91.48,189826,0
+POWI.US,D,20230629,000000,92.18,93.39,91.37,93.35,185344,0
+POWI.US,D,20230630,000000,94.45,95.505,94,94.67,236947,0
+POWI.US,D,20230703,000000,94.83,95.325,93.57,94.8,164640,0
+POWI.US,D,20230705,000000,92.97,93.7,91.475,91.76,457729,0
+POWI.US,D,20230706,000000,90.38,90.48,88.94,89.97,285102,0
+POWI.US,D,20230707,000000,90.32,91.1487,89.55,89.68,279707,0
+POWI.US,D,20230710,000000,89.83,92.05,89.83,92.01,274313,0
+POWI.US,D,20230711,000000,92.37,94.47,92.37,94.26,398154,0
+POWI.US,D,20230712,000000,95.77,97.75,95.77,96.97,282550,0
+POWI.US,D,20230713,000000,97.55,99.11,97.44,98.89,418884,0
+POWI.US,D,20230714,000000,98.66,99.6,96.91,97.19,352725,0
+POWI.US,D,20230717,000000,95.53,97.49,93.31,96.86,596487,0
+POWI.US,D,20230718,000000,96.57,96.57,94.96,95.78,337296,0
+POWI.US,D,20230719,000000,95.45,95.57,93.65,94.15,223058,0
+POWI.US,D,20230720,000000,93.83,93.83,91.18,91.87,328842,0
+POWI.US,D,20230721,000000,92.9,93.005,91.84,92.12,319332,0
+POWI.US,D,20230724,000000,92.12,92.97,91,91.13,145704,0
+POWI.US,D,20230725,000000,91.97,93.75,91.97,92.87,203962,0
+POWI.US,D,20230726,000000,91.72,92.1,90.42,91.34,234086,0
+POWI.US,D,20230727,000000,92.84,95.08,92.84,94.1,336550,0
+POWI.US,D,20230728,000000,95.8,96.045,94.6794,95.23,161739,0
+POWI.US,D,20230731,000000,95.55,97.37,95.29,97.14,294220,0
+POWI.US,D,20230801,000000,95.83,95.905,94.67,94.85,230109,0
+POWI.US,D,20230802,000000,93.51,93.835,91.025,91.25,273734,0
+POWI.US,D,20230803,000000,90.08,90.62,88.67,90.01,391087,0
+POWI.US,D,20230804,000000,85.51,87.5,81.83,84.28,1016589,0
+POWI.US,D,20230807,000000,84.87,86.9,82.98,86.78,422999,0
+POWI.US,D,20230808,000000,85.36,85.925,83.27,84.88,367764,0
+POWI.US,D,20230809,000000,84.55,85.48,83.18,85.12,207765,0
+POWI.US,D,20230810,000000,86.05,86.64,84.19,84.66,262063,0
+POWI.US,D,20230811,000000,83.57,83.57,82.35,83.21,176546,0
+POWI.US,D,20230814,000000,83.13,84.54,82.56,84.51,136193,0
+POWI.US,D,20230815,000000,83.86,84.335,82.735,82.89,186444,0
+POWI.US,D,20230816,000000,82.88,82.88,80.13,80.28,344635,0
+POWI.US,D,20230817,000000,80.39,82.0409,79.42,80.01,259880,0
+POWI.US,D,20230818,000000,79.21,80.76,79.21,79.86,278924,0
+POWI.US,D,20230821,000000,80,82.22,79.695,82.09,250033,0
+POWI.US,D,20230822,000000,82.98,83.73,81.97,82.44,232628,0
+POWI.US,D,20230823,000000,82.02,84.58,81.57,84.12,166019,0
+POWI.US,D,20230824,000000,84.13,84.13,80.38,80.75,329152,0
+POWI.US,D,20230825,000000,80.84,81.89,79.8,80.99,262306,0
+POWI.US,D,20230828,000000,81.31,82.49,81.31,81.73,144005,0
+POWI.US,D,20230829,000000,81.21,84.085,81.14,83.84,248837,0
+POWI.US,D,20230830,000000,83.31,84.42,82.59,83.76,262903,0
+POWI.US,D,20230831,000000,83.44,84.76,82.2825,84.02,546518,0
+POWI.US,D,20230901,000000,84.65,86.06,84.39,85.44,212195,0
+POWI.US,D,20230905,000000,84.8,85.56,83.63,84.48,374847,0
+POWI.US,D,20230906,000000,84.37,85,82.67,83.55,188482,0
+POWI.US,D,20230907,000000,81.9,81.9,78.85,79.75,370237,0
+POWI.US,D,20230908,000000,79.81,80.3043,78.7,79.44,278968,0
+POWI.US,D,20230911,000000,80.59,80.59,78.03,78.68,328332,0
+POWI.US,D,20230912,000000,78.06,79.18,77.205,77.36,334898,0
+POWI.US,D,20230913,000000,77.42,78.01,76.795,77.64,508345,0
+POWI.US,D,20230914,000000,78.56,80.15,77.83,80.06,324543,0
+POWI.US,D,20230915,000000,79.85,79.95,78.75,79.31,788991,0
+POWI.US,D,20230918,000000,79.09,80.66,78.43,79.94,282571,0
+POWI.US,D,20230919,000000,79.63,79.9,78.23,78.99,635982,0
+POWI.US,D,20230920,000000,79.52,80.09,78.53,78.69,205381,0
+POWI.US,D,20230921,000000,77.71,78.17,76.75,76.83,308214,0
+POWI.US,D,20230922,000000,77.69,78,76.6,76.77,681726,0
+POWI.US,D,20230925,000000,76.54,77.625,76.32,77.01,300500,0
+POWI.US,D,20230926,000000,76.44,76.6265,74.995,75.22,265341,0
+POWI.US,D,20230927,000000,75.85,76.41,74.22,75.27,336305,0
+POWI.US,D,20230928,000000,75.32,77.351,74.23,76.57,262083,0
+POWI.US,D,20230929,000000,77.54,77.78,75.64,76.31,261374,0
+POWI.US,D,20231002,000000,76.25,77.19,75.93,76.76,229531,0
+POWI.US,D,20231003,000000,76.06,77.42,75,75.49,184747,0
+POWI.US,D,20231004,000000,75.7,76.8575,74.93,75.79,209523,0
+POWI.US,D,20231005,000000,75.58,75.945,74.01,75.1,235314,0
+POWI.US,D,20231006,000000,74.86,76.53,74.23,75.99,212058,0
+POWI.US,D,20231009,000000,75.21,76.225,74.46,75.72,127308,0
+POWI.US,D,20231010,000000,75.71,78.24,75.45,78.18,286780,0
+POWI.US,D,20231011,000000,78.68,78.68,77.27,78.38,253398,0
+POWI.US,D,20231012,000000,78.14,78.48,77,77.34,473775,0
+POWI.US,D,20231013,000000,77.36,77.38,75.14,75.52,193315,0
+POWI.US,D,20231016,000000,76,77.215,75.85,76.61,235881,0
+POWI.US,D,20231017,000000,75.19,77.22,74.59,76.13,299361,0
+POWI.US,D,20231018,000000,74.88,75.28,73.73,74.13,309604,0
+POWI.US,D,20231019,000000,74.67,75.17,72.17,72.58,372658,0
+POWI.US,D,20231020,000000,72.84,73.05,70.38,70.61,551211,0
+POWI.US,D,20231023,000000,70.44,71.06,69.79,70.11,460096,0
+POWI.US,D,20231024,000000,70.49,71.4425,69.99,70.9,241601,0
+POWI.US,D,20231025,000000,69.86,70.2899,68.44,68.52,389821,0
+POWI.US,D,20231026,000000,69.03,70.5183,69.03,69.34,427559,0
+POWI.US,D,20231027,000000,69.84,70.64,69.27,70,423031,0
+POWI.US,D,20231030,000000,69.57,69.75,67.82,67.91,477368,0
+POWI.US,D,20231031,000000,67.86,69.73,67.48,69.33,390720,0
+POWI.US,D,20231101,000000,69.08,70.04,66.899,69.6,760966,0
+POWI.US,D,20231102,000000,70.83,71.72,69.845,71.55,407916,0
+POWI.US,D,20231103,000000,72.76,75.22,72.29,74.82,515603,0
+POWI.US,D,20231106,000000,74.58,75.93,73.8376,75.37,464736,0
+POWI.US,D,20231107,000000,75,75.49,73.8,75.2,564554,0
+POWI.US,D,20231108,000000,68.5,72.53,67.0701,70.04,1155164,0
+POWI.US,D,20231109,000000,70.65,71.03,69.08,69.35,699196,0
+POWI.US,D,20231110,000000,70.47,73.385,69.81,73.09,753594,0
+POWI.US,D,20231113,000000,72.46,72.46,70.7,71.57,492758,0
+POWI.US,D,20231114,000000,74.65,76.51,74.2,76.37,517921,0
+POWI.US,D,20231115,000000,77,78.55,76.97,78.01,530529,0
+POWI.US,D,20231116,000000,77.74,78.5,76.44,76.73,392072,0
+POWI.US,D,20231117,000000,76.79,77.425,76.41,77.21,323212,0
+POWI.US,D,20231120,000000,76.88,78.76,76.185,78.54,262547,0
+POWI.US,D,20231121,000000,77.6,77.6,76.47,76.82,311098,0
+POWI.US,D,20231122,000000,77.68,78.65,76.85,77.08,200590,0
+POWI.US,D,20231124,000000,76.86,77.19,76.565,77.15,68462,0
+POWI.US,D,20231127,000000,76.33,76.7,75.88,76.06,226497,0
+POWI.US,D,20231128,000000,75.16,75.98,74.815,75.6,334577,0
+POWI.US,D,20231129,000000,76.41,78.37,76.41,77.48,426284,0
+POWI.US,D,20231130,000000,77.75,77.75,75.87,76.41,293904,0
+POWI.US,D,20231201,000000,76.1,78.12,75.675,77.62,280886,0
+POWI.US,D,20231204,000000,76.25,77.85,76.18,77.81,432657,0
+POWI.US,D,20231205,000000,77.28,77.28,75.58,76.44,250490,0
+POWI.US,D,20231206,000000,77.85,79.41,76.78,77.88,390646,0
+POWI.US,D,20231207,000000,78.58,79.15,77.91,78.44,340758,0
+POWI.US,D,20231208,000000,78.19,79.93,77.84,78.37,822388,0
+POWI.US,D,20231211,000000,78.89,81.45,78.46,81.32,585301,0
+POWI.US,D,20231212,000000,81.95,81.95,79.08,80.94,314672,0
+POWI.US,D,20231213,000000,80.66,81.83,79.075,81.43,500611,0
+POWI.US,D,20231214,000000,82.41,87.125,82.38,86.89,569099,0
+POWI.US,D,20231215,000000,87.54,89.68,84.53,84.97,1009339,0
+POWI.US,D,20231218,000000,85.42,85.96,84.185,85.5,352521,0
+POWI.US,D,20231219,000000,86.12,87.02,85.03,85.23,348563,0
+POWI.US,D,20231220,000000,84.68,84.68,81.73,81.8,462544,0
+POWI.US,D,20231221,000000,83.21,83.81,82.29,82.88,404225,0
+POWI.US,D,20231222,000000,83.47,84.46,83.16,83.74,304460,0
+POWI.US,D,20231226,000000,84.55,85.27,83.96,84.7,259706,0
+POWI.US,D,20231227,000000,84.87,85.11,83.5,83.83,355608,0
+POWI.US,D,20231228,000000,83.66,83.66,82.64,83.37,277483,0
+POWI.US,D,20231229,000000,83.35,83.6786,81.83,82.11,248899,0
+POWI.US,D,20240102,000000,81.39,81.39,79.11,80.13,354948,0
+POWI.US,D,20240103,000000,79,79,77.74,78.43,296065,0
+POWI.US,D,20240104,000000,76.85,77.82,76.18,77.28,407345,0
+POWI.US,D,20240105,000000,76.86,77.69,75.93,76.38,332958,0
+POWI.US,D,20240108,000000,76.61,77.45,76.27,77.25,353430,0
+POWI.US,D,20240109,000000,75.7,77.67,75.45,77.26,265404,0
+POWI.US,D,20240110,000000,77.16,77.5274,75.04,77.14,348976,0
+POWI.US,D,20240111,000000,76.92,77.7,75.685,76.89,255871,0
+POWI.US,D,20240112,000000,77.37,79.065,76.2455,77.1,253634,0
+POWI.US,D,20240116,000000,76.38,77.365,75.995,77.07,286055,0
+POWI.US,D,20240117,000000,75.97,76.9,75.28,76.78,406447,0
+POWI.US,D,20240118,000000,78.54,78.8925,77.56,78.2,416001,0
+POWI.US,D,20240119,000000,79.37,82.25,78.48,82.25,386782,0
+POWI.US,D,20240122,000000,83.16,83.725,82.11,82.37,315644,0
+POWI.US,D,20240123,000000,81.7,82.47,81.22,81.96,418903,0
+POWI.US,D,20240124,000000,82.13,82.17,79.4,79.46,442853,0
+POWI.US,D,20240125,000000,81.18,81.18,78.29,78.39,264623,0
+POWI.US,D,20240126,000000,77.92,78.41,77.0375,77.13,201752,0
+POWI.US,D,20240129,000000,77.16,77.94,75.87,77.71,247483,0
+POWI.US,D,20240130,000000,77.25,77.48,75.7176,76.03,235834,0
+POWI.US,D,20240131,000000,75.41,77.3,74.58,74.96,546545,0
+POWI.US,D,20240201,000000,75.19,75.97,74.5,75.58,390224,0
+POWI.US,D,20240202,000000,74.81,75.445,73.97,75.42,501495,0
+POWI.US,D,20240205,000000,75.42,75.875,73.88,74.42,539954,0
+POWI.US,D,20240206,000000,73.96,73.96,72.62,73.88,415480,0
+POWI.US,D,20240207,000000,74.04,75.51,73.09,75.12,306485,0
+POWI.US,D,20240208,000000,75.59,78.66,75.59,78.29,619613,0
+POWI.US,D,20240209,000000,84.83,85,80.87,81.54,783326,0
+POWI.US,D,20240212,000000,80.05,81.5,79.19,79.43,453283,0
+POWI.US,D,20240213,000000,76.25,76.83,71.705,72.17,994208,0
+POWI.US,D,20240214,000000,73.2,75.91,72.95,75.25,522293,0
+POWI.US,D,20240215,000000,75.69,76.77,75.16,75.65,343046,0
+POWI.US,D,20240216,000000,75.42,75.58,73.32,73.35,393539,0
+POWI.US,D,20240220,000000,72.27,73.2,71.8,72.61,484046,0
+POWI.US,D,20240221,000000,71.99,72.75,71.65,72.62,364190,0
+POWI.US,D,20240222,000000,73.69,73.99,72.24,72.31,415746,0
+POWI.US,D,20240223,000000,72.16,72.215,70.43,70.45,475149,0
+POWI.US,D,20240226,000000,70.85,71.715,70.7,71.36,647966,0
+POWI.US,D,20240227,000000,71.69,72.065,69.94,70.42,546867,0
+POWI.US,D,20240228,000000,69.3,70.99,68.67,70.43,506441,0
+POWI.US,D,20240229,000000,71.69,72.82,70.5641,71.46,410644,0
+POWI.US,D,20240301,000000,71.92,73.17,71.13,72.79,302203,0
+POWI.US,D,20240304,000000,73.53,73.53,72.79,72.91,309011,0
+POWI.US,D,20240305,000000,72,72.72,70.735,71.54,463462,0
+POWI.US,D,20240306,000000,72.56,73.73,71.85,72.92,311972,0
+POWI.US,D,20240307,000000,73.88,77.77,73.55,76.49,556314,0
+POWI.US,D,20240308,000000,77.05,77.22,73.8,73.94,301861,0
+POWI.US,D,20240311,000000,73.12,74.75,72.73,74.31,306217,0
+POWI.US,D,20240312,000000,74.61,74.61,72.985,74.13,225005,0
+POWI.US,D,20240313,000000,73.7,73.9837,72.1139,72.38,274767,0
+POWI.US,D,20240314,000000,71.88,72.92,69.82,70.14,386821,0
+POWI.US,D,20240315,000000,69.33,70.51,68.64,70.08,866748,0
+POWI.US,D,20240318,000000,71.11,71.11,69.55,69.63,294364,0
+POWI.US,D,20240319,000000,68.96,69.76,68.18,69.11,444352,0
+POWI.US,D,20240320,000000,69.43,71.08,68.9,70.36,467303,0
+POWI.US,D,20240321,000000,71.96,73.33,70.54,70.55,381716,0
+POWI.US,D,20240322,000000,70.41,70.69,69.46,70.13,281093,0
+POWI.US,D,20240325,000000,69.72,70.34,68.97,70.03,258961,0
+POWI.US,D,20240326,000000,70.37,70.39,68.86,68.91,298828,0
+POWI.US,D,20240327,000000,69.24,70.65,69.24,70.61,362594,0
+POWI.US,D,20240328,000000,70.67,72.53,70.63,71.55,315840,0
+POWI.US,D,20240401,000000,71.57,72.34,70.54,70.67,240169,0
+POWI.US,D,20240402,000000,69.57,69.57,68.51,68.96,430425,0
+POWI.US,D,20240403,000000,67.68,69.785,67.68,69.52,310460,0
+POWI.US,D,20240404,000000,70.48,70.575,67.77,68.14,278793,0
+POWI.US,D,20240405,000000,67.76,69.3,67.76,68.86,291427,0
+POWI.US,D,20240408,000000,69.43,70.19,69.29,69.54,199224,0
+POWI.US,D,20240409,000000,70.45,71.74,70.45,71.67,251096,0
+POWI.US,D,20240410,000000,69.9,70.25,68.6,69.12,379741,0
+POWI.US,D,20240411,000000,69.31,70.4,68.97,70.32,300746,0
+POWI.US,D,20240412,000000,68.91,69.89,67.605,68.04,311583,0
+POWI.US,D,20240415,000000,68.63,69.54,66.68,67.18,324896,0
+POWI.US,D,20240416,000000,67.01,67.47,66,66.84,295049,0
+POWI.US,D,20240417,000000,66.79,67.35,65.58,65.59,274784,0
+POWI.US,D,20240418,000000,65.33,65.33,63.85,63.96,325167,0
+POWI.US,D,20240419,000000,63.55,64.56,62.125,62.87,660042,0
+POWI.US,D,20240422,000000,63.34,63.94,62.54,63.08,424550,0
+POWI.US,D,20240423,000000,63.04,65.52,63.04,64.42,319722,0
+POWI.US,D,20240424,000000,66.1,67.3,65.6157,66.95,572174,0
+POWI.US,D,20240425,000000,66.66,68.84,66.66,67.26,577679,0
+POWI.US,D,20240426,000000,67.18,68.64,66.79,67.27,463998,0
+POWI.US,D,20240429,000000,67.2,67.959,66.77,67.9,486972,0
+POWI.US,D,20240430,000000,67.18,67.68,66.55,66.72,620768,0
+POWI.US,D,20240501,000000,65.64,67.76,65.01,65.75,406457,0
+POWI.US,D,20240502,000000,66.58,68.02,65.16,67.97,421799,0
+POWI.US,D,20240503,000000,69.45,69.9,67.19,68.6,516780,0
+POWI.US,D,20240506,000000,69.27,70.705,69.12,69.67,330392,0
+POWI.US,D,20240507,000000,70.14,71.38,69.67,70.17,711599,0
+POWI.US,D,20240508,000000,72.62,76.96,71.8,76.63,1123696,0
+POWI.US,D,20240509,000000,76.89,77.74,75.81,77.34,444726,0
+POWI.US,D,20240510,000000,77.5,77.5,75.41,75.41,620907,0
+POWI.US,D,20240513,000000,76.24,77.62,76.06,76.7,489766,0
+POWI.US,D,20240514,000000,78,78.37,76.79,77.36,337222,0
+POWI.US,D,20240515,000000,78.24,78.92,77.74,77.93,377623,0
+POWI.US,D,20240516,000000,77.79,78.53,77.27,77.66,322112,0
+POWI.US,D,20240517,000000,78.1,78.1,75.94,76.79,303687,0
+POWI.US,D,20240520,000000,76.56,78.265,75.99,77.78,301232,0
+POWI.US,D,20240521,000000,76.95,77.895,76.79,77.11,291764,0
+POWI.US,D,20240522,000000,77.47,78.7,77.47,78.21,309670,0
+POWI.US,D,20240523,000000,79,79,75.4,76.23,342515,0
+POWI.US,D,20240524,000000,77.38,78.245,76.67,77.19,279495,0
+POWI.US,D,20240528,000000,77.28,78.13,76.22,77.37,311909,0
+POWI.US,D,20240529,000000,75.59,76.03,74.74,75.08,285681,0
+POWI.US,D,20240530,000000,75.86,76.47,75.16,75.63,210412,0
+POWI.US,D,20240531,000000,75.94,76.97,74.97,76.01,754869,0
+POWI.US,D,20240603,000000,77.28,77.28,75.14,75.94,208681,0
+POWI.US,D,20240604,000000,75.51,75.77,72.82,72.93,278141,0
+POWI.US,D,20240605,000000,74.01,75.74,73.3839,75.66,190448,0
+POWI.US,D,20240606,000000,75.16,76.665,74.37,75.59,220873,0
+POWI.US,D,20240607,000000,74.68,75.99,73.96,74.57,186451,0
+POWI.US,D,20240610,000000,73.32,74.58,73.26,74.1,204004,0
+POWI.US,D,20240611,000000,73.54,74.9,72.555,74.78,264873,0
+POWI.US,D,20240612,000000,76.88,78.1,75.3,76,239934,0
+POWI.US,D,20240613,000000,75.75,75.87,73.63,74.33,382149,0
+POWI.US,D,20240614,000000,73.19,74.07,72.315,73.77,192738,0
+POWI.US,D,20240617,000000,73.75,74.41,72.26,74.27,221897,0
+POWI.US,D,20240618,000000,74.4,76.3,73.37,73.52,380704,0
+POWI.US,D,20240620,000000,72.47,73.3,71.19,71.68,472474,0
+POWI.US,D,20240621,000000,71.68,71.94,70.36,71.36,1372859,0
+POWI.US,D,20240624,000000,71.36,72.19,70.35,70.42,292556,0
+POWI.US,D,20240625,000000,70.53,70.8,69.12,70.31,461912,0
+POWI.US,D,20240626,000000,70.14,71.02,69.61,70.27,421301,0
+POWI.US,D,20240627,000000,70.48,70.97,68.98,69.21,359298,0
+POWI.US,D,20240628,000000,70.41,71.985,69.83,70.19,917293,0
+POWI.US,D,20240701,000000,70.19,70.19,68.23,69.69,382362,0
+POWI.US,D,20240702,000000,69.91,70.77,69.61,70.56,344619,0
+POWI.US,D,20240703,000000,71.06,71.42,70.15,70.68,133452,0
+POWI.US,D,20240705,000000,70.88,71.01,70,70.5,175996,0
+POWI.US,D,20240708,000000,71.31,72.14,71.25,71.87,168856,0
+POWI.US,D,20240709,000000,72.02,72.13,70.43,71.69,371343,0
+POWI.US,D,20240710,000000,72.42,73.21,71.81,72.01,320198,0
+POWI.US,D,20240711,000000,73.53,74.62,72.95,74.25,387190,0
+POWI.US,D,20240712,000000,75.32,76.86,74.78,75.14,308726,0
+POWI.US,D,20240715,000000,75.66,76.625,75,75.47,449158,0
+POWI.US,D,20240716,000000,76.5,79.13,76.28,78.46,561723,0
+POWI.US,D,20240717,000000,76.87,78.69,75.8,75.89,451682,0
+POWI.US,D,20240718,000000,75.75,77.315,73.8,74.39,273942,0
+POWI.US,D,20240719,000000,74.55,75.705,71.33,71.86,306700,0
+POWI.US,D,20240722,000000,72.68,75.11,72.67,74.93,438422,0
+POWI.US,D,20240723,000000,73.66,75.28,72.935,74.58,302435,0
+POWI.US,D,20240724,000000,74.26,75.57,72.065,72.19,462542,0
+POWI.US,D,20240725,000000,71.84,73.41,69.435,71.22,525006,0
+POWI.US,D,20240726,000000,72.84,74.4,72.09,72.96,315083,0
+POWI.US,D,20240729,000000,73.81,74.93,72.93,73.16,234643,0
+POWI.US,D,20240730,000000,73.52,73.52,71.04,71.06,267532,0
+POWI.US,D,20240731,000000,72.85,74.09,71.37,73.04,421994,0
+POWI.US,D,20240801,000000,71.77,72.795,67.1,68.31,472149,0
+POWI.US,D,20240802,000000,65.28,66.6,64.71,66.21,745995,0
+POWI.US,D,20240805,000000,62.37,65.79,62.37,64.68,566849,0
+POWI.US,D,20240806,000000,64.76,65.855,63.96,64.27,728710,0
+POWI.US,D,20240807,000000,63.03,63.565,59.63,59.78,1093142,0
+POWI.US,D,20240808,000000,61.48,61.895,59.82,60.92,543530,0
+POWI.US,D,20240809,000000,60.56,61.51,60.09,60.36,465216,0
+POWI.US,D,20240812,000000,62,62.75,60.065,60.41,639478,0
+POWI.US,D,20240813,000000,61.22,61.4,60.23,61.18,1088618,0
+POWI.US,D,20240814,000000,61.52,61.52,59.36,59.65,342271,0
+POWI.US,D,20240815,000000,61.69,65.26,61.6,65.16,650394,0
+POWI.US,D,20240816,000000,64.72,66.96,64.431,66.02,478751,0
+POWI.US,D,20240819,000000,65.97,66.27,64.94,65.72,226194,0
+POWI.US,D,20240820,000000,65.31,65.63,63.92,64.48,188951,0
+POWI.US,D,20240821,000000,65.17,67.21,64.69,66.95,255731,0
+POWI.US,D,20240822,000000,66.89,67.47,65.27,65.39,284242,0
+POWI.US,D,20240823,000000,66.47,68.21,66.03,67.9,343672,0
+POWI.US,D,20240826,000000,67.74,68.12,66.255,66.41,268879,0
+POWI.US,D,20240827,000000,65.9,67.17,65.015,65.15,501740,0
+POWI.US,D,20240828,000000,65.05,65.23,63.77,63.82,321532,0
+POWI.US,D,20240829,000000,64.82,66.87,64.47,66.41,581988,0
+POWI.US,D,20240830,000000,66.96,67.87,66.62,67.1,1026856,0
+POWI.US,D,20240903,000000,65.45,65.71,62.12,62.17,490591,0
+POWI.US,D,20240904,000000,61.6,62.145,60.44,60.98,581662,0
+POWI.US,D,20240905,000000,60.69,61.26,59.41,59.67,499124,0
+POWI.US,D,20240906,000000,59.33,59.475,57.87,58.18,455594,0
+POWI.US,D,20240909,000000,58.46,58.685,57.5,57.86,472796,0
+POWI.US,D,20240910,000000,57.67,58.32,56.64,57.92,351284,0
+POWI.US,D,20240911,000000,58,58.79,56.63,58.74,328730,0
+POWI.US,D,20240912,000000,58.59,58.86,57.335,58.23,482939,0
+POWI.US,D,20240913,000000,59.11,60.1,58.74,59.65,280488,0
+POWI.US,D,20240916,000000,59.09,59.92,57.96,58.58,565669,0
+POWI.US,D,20240917,000000,59.62,60.68,58.735,59.04,260428,0
+POWI.US,D,20240918,000000,59.38,61.965,59,59.5,416072,0
+POWI.US,D,20240919,000000,61.91,62.055,60.795,61.46,336160,0
+POWI.US,D,20240920,000000,60.74,61.07,59.31,59.65,1855344,0
+POWI.US,D,20240923,000000,60.15,60.87,59.58,60.58,447348,0
+POWI.US,D,20240924,000000,61.51,62.69,61.14,61.77,358829,0
+POWI.US,D,20240925,000000,61.15,61.6,60.03,60.48,469381,0
+POWI.US,D,20240926,000000,63.06,64.41,62.37,63.38,471226,0
+POWI.US,D,20240927,000000,64.07,64.55,63,63.57,315842,0
+POWI.US,D,20240930,000000,62.64,64.31,62.08,64.12,499736,0
+POWI.US,D,20241001,000000,63.74,64.035,61.67,62.26,376200,0
+POWI.US,D,20241002,000000,62.26,63.95,62.26,63.34,247555,0
+POWI.US,D,20241003,000000,62.36,63.47,61.74,62.49,234632,0
+POWI.US,D,20241004,000000,64.3,64.3,62.82,63.14,243366,0
+POWI.US,D,20241007,000000,62.63,63.1525,61.975,62.69,194534,0
+POWI.US,D,20241008,000000,62.05,62.3026,61.57,62.25,179498,0
+POWI.US,D,20241009,000000,61.97,63.28,61.63,63.19,189259,0
+POWI.US,D,20241010,000000,61.44,62.5,61.02,62.39,277694,0
+POWI.US,D,20241011,000000,61.52,64,61.23,63.78,214672,0
+POWI.US,D,20241014,000000,64.03,65,63.73,64.95,256564,0
+POWI.US,D,20241015,000000,64.93,65.52,62.86,63.04,312858,0
+POWI.US,D,20241016,000000,64.3,64.575,63.4513,63.69,224102,0
+POWI.US,D,20241017,000000,64.76,65.07,63.8,64.56,334406,0
+POWI.US,D,20241018,000000,65.2,65.25,63.85,64.08,228836,0
+POWI.US,D,20241021,000000,63.71,63.75,62.23,63.04,214709,0
+POWI.US,D,20241022,000000,62.88,62.945,62.17,62.36,239992,0
+POWI.US,D,20241023,000000,62.97,63.15,61.265,62.1,206829,0
+POWI.US,D,20241024,000000,62.48,62.9,61.7,62.42,295660,0
+POWI.US,D,20241025,000000,62.6,64.48,62.6,62.95,519590,0
+POWI.US,D,20241028,000000,63.76,65.125,63.32,64.81,316391,0
+POWI.US,D,20241029,000000,64.59,65.59,64.465,65.58,294971,0
+POWI.US,D,20241030,000000,64.3,65.425,63.01,63.09,217861,0
+POWI.US,D,20241031,000000,62.97,62.97,60.04,60.43,334568,0
+POWI.US,D,20241101,000000,60.66,62.97,60.66,62.83,358320,0
+POWI.US,D,20241104,000000,62.48,64.13,61.8901,63.48,432247,0
+POWI.US,D,20241105,000000,62.87,64.66,62.39,64.58,594163,0
+POWI.US,D,20241106,000000,65.5,69.53,65.5,66.43,892525,0
+POWI.US,D,20241107,000000,68.58,68.64,64.18,65.38,744641,0
+POWI.US,D,20241108,000000,64.66,66.35,64.52,66.31,535878,0
+POWI.US,D,20241111,000000,66.56,66.56,64.0358,65.06,429072,0
+POWI.US,D,20241112,000000,64.38,65.2465,63.11,63.98,412201,0
+POWI.US,D,20241113,000000,63.59,64.675,63.075,63.33,506634,0
+POWI.US,D,20241114,000000,63.24,64.1,61.36,62.11,505995,0
+POWI.US,D,20241115,000000,62,62,59.95,60.04,350188,0
+POWI.US,D,20241118,000000,59.88,61.155,59.81,60.59,362704,0
+POWI.US,D,20241119,000000,59.68,60.68,59.635,60.46,290239,0
+POWI.US,D,20241120,000000,59.97,61.185,59.82,61.135,273742,0
+POWI.US,D,20241121,000000,61.84,62.85,60.78,62.41,272693,0
+POWI.US,D,20241122,000000,62.42,63.84,62.42,63.68,250159,0
+POWI.US,D,20241125,000000,64.49,68.37,64.25,68.05,793331,0
+POWI.US,D,20241126,000000,68.15,68.855,65.53,65.66,505183,0
+POWI.US,D,20241127,000000,65.91,66.57,64.07,64.77,294977,0
+POWI.US,D,20241129,000000,65,66.49,64.735,65.51,225952,0
+POWI.US,D,20241202,000000,65.61,67.637,65.1,67.13,303044,0
+POWI.US,D,20241203,000000,66.6,67.63,65.9,66.09,391955,0
+POWI.US,D,20241204,000000,66.87,66.88,63.405,63.89,429837,0
+POWI.US,D,20241205,000000,63.58,64.175,62.24,62.67,351591,0
+POWI.US,D,20241206,000000,63.26,63.905,62.47,63.14,309131,0
+POWI.US,D,20241209,000000,63.36,67.67,63.3,66.33,265648,0
+POWI.US,D,20241210,000000,66.05,66.05,64.13,65.03,279005,0
+POWI.US,D,20241211,000000,65.45,66.92,65.135,65.43,252222,0
+POWI.US,D,20241212,000000,65.06,66.14,64.38,65.82,365339,0
+POWI.US,D,20241213,000000,65.82,66.14,64.23,64.73,448924,0
+POWI.US,D,20241216,000000,64.76,65.565,63.81,64.79,344228,0
+POWI.US,D,20241217,000000,64.37,65.61,63.25,65.06,283208,0
+POWI.US,D,20241218,000000,65.81,66.55,61.57,62.42,559186,0
+POWI.US,D,20241219,000000,62.51,63.42,60.91,61.22,419497,0
+POWI.US,D,20241220,000000,60.56,62.76,60.56,61.7,1077524,0
+POWI.US,D,20241223,000000,62,63.37,61.62,62.41,287401,0
+POWI.US,D,20241224,000000,62.43,63.242,62.01,63.17,92557,0
+POWI.US,D,20241226,000000,62.45,64.29,62.45,63.8,149642,0
+POWI.US,D,20241227,000000,63.48,63.81,62.425,63,172462,0
+POWI.US,D,20241230,000000,62.38,62.41,61.24,61.8,200242,0
+POWI.US,D,20241231,000000,62.05,62.61,61.43,61.7,347800,0
+POWI.US,D,20250102,000000,62.38,63.53,60.29,60.75,620630,0
+POWI.US,D,20250103,000000,60.99,62.29,60.38,61.74,255222,0
+POWI.US,D,20250106,000000,62.86,65.17,62.86,63.33,299080,0
+POWI.US,D,20250107,000000,63.78,64.52,62.15,62.56,377347,0
+POWI.US,D,20250108,000000,61.94,62.15,60.36,61.36,431779,0
+POWI.US,D,20250110,000000,60.28,60.37,59.11,59.88,328029,0
+POWI.US,D,20250113,000000,58.79,60.41,58.79,60.1,434782,0
+POWI.US,D,20250114,000000,60.94,61.735,60.4,61.63,413147,0
+POWI.US,D,20250115,000000,63.16,63.67,62.24,62.65,393734,0
+POWI.US,D,20250116,000000,63.1,63.865,60.88,60.9,453416,0
+POWI.US,D,20250117,000000,62,62.5,61.785,62.22,545637,0
+POWI.US,D,20250121,000000,62.83,64.08,62.485,63.25,405939,0
+POWI.US,D,20250122,000000,63.1,64.22,62.75,62.93,409013,0
+POWI.US,D,20250123,000000,61.78,62.96,61.36,62.94,443362,0
+POWI.US,D,20250124,000000,62.41,63,61.5,61.93,499929,0
+POWI.US,D,20250127,000000,61.33,62.53,60.19,60.99,504302,0
+POWI.US,D,20250128,000000,60.76,61.44,58.06,58.86,458140,0
+POWI.US,D,20250129,000000,58.99,59.845,58.695,59.11,379619,0
+POWI.US,D,20250130,000000,59.67,60.3,59.355,60.05,347964,0
+POWI.US,D,20250131,000000,60.05,63.46,60.05,62.32,783737,0
+POWI.US,D,20250203,000000,61.74,61.74,58.92,60.37,396592,0
+POWI.US,D,20250204,000000,60.14,61.27,60.14,61.21,408893,0
+POWI.US,D,20250205,000000,61.37,62.94,60.86,62.5,340297,0
+POWI.US,D,20250206,000000,62.5,62.66,60.09,60.75,644494,0
+POWI.US,D,20250207,000000,63.1,64.63,59.25,59.68,948410,0
+POWI.US,D,20250210,000000,59.8,60.195,56.97,57.86,646325,0
+POWI.US,D,20250211,000000,57.28,59.175,57.28,58.34,369370,0
+POWI.US,D,20250212,000000,57.84,59.37,57.4,59.09,342467,0
+POWI.US,D,20250213,000000,59.28,60.08,59.03,59.77,236900,0
+POWI.US,D,20250214,000000,59.77,60.2,59.31,59.58,301361,0
+POWI.US,D,20250218,000000,59.77,61.88,59.77,61.81,456091,0
+POWI.US,D,20250219,000000,61.81,65.03,61.77,64.48,685610,0
+POWI.US,D,20250220,000000,65.02,66.82,65.02,66.7,954359,0
+POWI.US,D,20250221,000000,67.23,68.2,64.405,64.76,1319762,0
+POWI.US,D,20250224,000000,64.78,65.74,63.46,64.89,650673,0
+POWI.US,D,20250225,000000,64.89,65.03,62.925,63.57,798176,0
+POWI.US,D,20250226,000000,64.62,65.4526,63.37,64.35,577025,0
+POWI.US,D,20250227,000000,63.99,64.35,60.59,60.6,677316,0
+POWI.US,D,20250228,000000,60.55,61.345,59.51,60.8,466031,0
+POWI.US,D,20250303,000000,61.59,61.705,58.21,58.43,468706,0
+POWI.US,D,20250304,000000,58.25,60.19,57.52,58.84,718963,0
+POWI.US,D,20250305,000000,59.33,59.97,57.71,59.45,578232,0
+POWI.US,D,20250306,000000,58.14,60.375,57.795,59.67,290269,0
+POWI.US,D,20250307,000000,59.85,63.04,59.2135,62.78,548132,0
+POWI.US,D,20250310,000000,61.79,62.235,59.265,59.37,746995,0
+POWI.US,D,20250311,000000,59.4,59.45,54.55,55.46,786463,0
+POWI.US,D,20250312,000000,55.71,56.835,55.41,56.62,537426,0
+POWI.US,D,20250313,000000,56.35,57.655,55.624,56.09,742909,0
+POWI.US,D,20250314,000000,57.22,57.46,56.49,57.25,585461,0
+POWI.US,D,20250317,000000,56.83,58.08,56.585,57.72,421911,0
+POWI.US,D,20250318,000000,57.36,57.95,56.4838,57.27,344157,0
+POWI.US,D,20250319,000000,57.05,57.98,56.565,57.16,328590,0
+POWI.US,D,20250320,000000,56.9,56.92,55.54,55.59,466677,0
+POWI.US,D,20250321,000000,54.68,55.56,54.04,54.88,808101,0
+POWI.US,D,20250324,000000,56,57.22,54.52,56.45,345555,0
+POWI.US,D,20250325,000000,55.85,56.91,55.605,55.74,307473,0
+POWI.US,D,20250326,000000,55.68,55.9675,54.78,55.35,258523,0
+POWI.US,D,20250327,000000,54.89,55.34,53.83,54.55,443124,0
+POWI.US,D,20250328,000000,54.12,54.42,50.95,50.98,544662,0
+POWI.US,D,20250331,000000,50.36,51.225,49.57,50.5,808892,0
+POWI.US,D,20250401,000000,50.22,53.015,48.93,51.24,753219,0
+POWI.US,D,20250402,000000,50.16,52.15,50.09,51.32,517133,0
+POWI.US,D,20250403,000000,51.96,51.96,44.85,44.9,782751,0
+POWI.US,D,20250404,000000,43.13,44.5,41.19,43.68,1337835,0
+POWI.US,D,20250407,000000,41.74,46.38,41.11,43.28,1535149,0
+POWI.US,D,20250408,000000,44.62,45,40.78,42.13,1104181,0
+POWI.US,D,20250409,000000,42.25,48.64,41.37,48.33,979545,0
+POWI.US,D,20250410,000000,46.19,46.44,43.11,44.61,619036,0
+POWI.US,D,20250411,000000,44.16,45.3199,42.77,45.09,627222,0
+POWI.US,D,20250414,000000,46.57,47.135,44.6,45.99,640510,0
+POWI.US,D,20250415,000000,46.4,46.6196,45.32,45.56,436650,0
+POWI.US,D,20250416,000000,44.23,45.21,43.45,44.92,383055,0
+POWI.US,D,20250417,000000,44.95,45.45,44.34,45.41,380096,0
+POWI.US,D,20250421,000000,44.47,46.3,43.65,46.26,477555,0
+POWI.US,D,20250422,000000,46.63,47.14,45.44,46.24,510995,0
+POWI.US,D,20250423,000000,47.95,49.36,46.94,47.16,407290,0
+POWI.US,D,20250424,000000,47.915,50.365,47.86,50.19,510521,0
+POWI.US,D,20250425,000000,49.28,50.7,48.96,50.68,403880,0
+POWI.US,D,20250428,000000,50.37,50.96,49.57,50.47,477169,0
+POWI.US,D,20250429,000000,49.27,50.13,49.17,49.19,450212,0
+POWI.US,D,20250430,000000,48.39,49.295,47.13,49.12,647942,0
+POWI.US,D,20250501,000000,49.12,50.19,48.48,49.26,813150,0
+POWI.US,D,20250502,000000,50.44,51.69,50.16,51.13,407014,0
+POWI.US,D,20250505,000000,50.18,51.34,50.18,50.54,448992,0
+POWI.US,D,20250506,000000,49.76,50.45,48.8,50.1,401683,0
+POWI.US,D,20250507,000000,49.9,50.555,49.24,50.33,403883,0
+POWI.US,D,20250508,000000,51.36,52.41,50.56,51.74,399650,0
+POWI.US,D,20250509,000000,52.46,55.38,51.4,54.11,802192,0
+POWI.US,D,20250512,000000,58.11,59.24,57.615,59.01,1041534,0
+POWI.US,D,20250513,000000,58.52,58.52,54.25,55.35,1188236,0
+POWI.US,D,20250514,000000,55.12,55.97,54.22,54.82,795267,0
+POWI.US,D,20250515,000000,54.5,55.01,53.85,54.26,524331,0
+POWI.US,D,20250516,000000,54.3,54.95,53.78,53.97,641359,0
+POWI.US,D,20250519,000000,52.8,52.94,52.155,52.58,436235,0
+POWI.US,D,20250520,000000,52.19,53.025,51.98,52.83,376769,0
+POWI.US,D,20250521,000000,52.51,52.955,50.9175,51.19,400543,0
+POWI.US,D,20250522,000000,51.52,51.71,50.44,50.51,419190,0
+POWI.US,D,20250523,000000,49.04,50.315,49.04,49.86,479531,0
+POWI.US,D,20250527,000000,50.94,51.74,50.505,51.18,435713,0
+POWI.US,D,20250528,000000,51.11,51.56,49.86,49.94,372171,0
+POWI.US,D,20250529,000000,51.02,51.02,49.9,50.64,355799,0
+POWI.US,D,20250530,000000,50,50.24,49.11,49.73,861513,0
+POWI.US,D,20250602,000000,49.7,50.89,49.34,49.71,685924,0
+POWI.US,D,20250603,000000,49.76,51.39,49.375,50.92,1238607,0
+POWI.US,D,20250604,000000,51.55,54.9,51.42,54.55,1023724,0
+POWI.US,D,20250605,000000,54.83,55.43,53.725,53.76,530892,0
+POWI.US,D,20250606,000000,54.64,56.1,54.36,54.74,463776,0
+POWI.US,D,20250609,000000,55.45,57.37,55.4,56.85,418180,0
+POWI.US,D,20250610,000000,57.25,58.97,56.74,58.03,430333,0
+POWI.US,D,20250611,000000,58.52,58.52,57.19,57.79,308616,0
+POWI.US,D,20250612,000000,57.01,58.18,56.74,57.62,310153,0
+POWI.US,D,20250613,000000,56.29,56.95,54.995,55.13,369833,0
+POWI.US,D,20250616,000000,56.11,57.16,55.67,56.69,379479,0
+POWI.US,D,20250617,000000,55.74,56.36,54.4,54.45,552982,0
+POWI.US,D,20250618,000000,54.54,55.485,53.66,54.04,647860,0
+POWI.US,D,20250620,000000,54.47,55.19,53.17,53.49,836195,0
+POWI.US,D,20250623,000000,53.68,55.06,53.5,54.87,401341,0
+POWI.US,D,20250624,000000,55.93,56.44,55.5,55.96,305383,0
+POWI.US,D,20250625,000000,56.04,56.62,55.5,55.99,264545,0
+POWI.US,D,20250626,000000,56.05,56.83,56.05,56.45,238573,0
+POWI.US,D,20250627,000000,55.62,56.83,55.16,55.75,473239,0
+POWI.US,D,20250630,000000,56.24,56.445,55.39,55.9,374193,0
+POWI.US,D,20250701,000000,55.26,59.05,55.26,57.58,515541,0
+POWI.US,D,20250702,000000,57.67,59.46,57.52,59.17,394646,0
+POWI.US,D,20250703,000000,59.38,60.12,59.1,59.54,208286,0
+POWI.US,D,20250707,000000,58.61,59.09,56.365,56.45,412397,0
+POWI.US,D,20250708,000000,57.12,58.99,56.75,58.26,519424,0
+POWI.US,D,20250709,000000,58.17,59.48,57.05,58.08,384959,0
+POWI.US,D,20250710,000000,58.7,59.35,58.285,58.7,370972,0
+POWI.US,D,20250711,000000,57.95,58.265,57.515,58.04,345749,0
+POWI.US,D,20250714,000000,57.53,57.53,55.83,56.66,271492,0
+POWI.US,D,20250715,000000,56.62,57.43,54.02,54.05,482539,0
+POWI.US,D,20250716,000000,54.07,55.56,53.05,53.7,616682,0
+POWI.US,D,20250717,000000,53.49,54.7287,53.49,54.16,333092,0
+POWI.US,D,20250718,000000,55.08,55.275,54.06,54.25,350385,0
+POWI.US,D,20250721,000000,54.76,55.55,54.31,54.32,291415,0
+POWI.US,D,20250722,000000,54.32,54.725,53.63,54.01,368904,0
+POWI.US,D,20250723,000000,53.59,53.95,52.01,53,314320,0
+POWI.US,D,20250724,000000,52.44,53.08,51.59,52.42,425683,0
+POWI.US,D,20250725,000000,52.46,52.51,51.905,52.01,261230,0
+POWI.US,D,20250728,000000,52.3,53.43,52.24,52.48,411581,0
+POWI.US,D,20250729,000000,52.95,53.01,50.71,50.74,714272,0
+POWI.US,D,20250730,000000,51.35,51.35,48.9,49.66,1026357,0
+POWI.US,D,20250731,000000,48.85,49.48,47.74,48.52,816535,0
+POWI.US,D,20250801,000000,47.66,48.4,47.3768,47.63,681879,0
+POWI.US,D,20250804,000000,47.93,49.41,47.92,49.37,655270,0
+POWI.US,D,20250805,000000,49.32,50.3,48.085,48.29,680220,0
+POWI.US,D,20250806,000000,47.93,48.04,46.765,47.49,590216,0
+POWI.US,D,20250807,000000,40.43,43.74,39.5317,43.13,1660733,0
+POWI.US,D,20250808,000000,43.32,45.095,42.92,44.18,859547,0
+POWI.US,D,20250811,000000,44.25,45.33,43.49,43.84,1060975,0
+POWI.US,D,20250812,000000,44.85,46.28,44.19,46.22,853114,0
+POWI.US,D,20250813,000000,46.37,48.54,46.27,48.44,650341,0
+POWI.US,D,20250814,000000,47.25,47.695,46.195,47.26,474916,0
+POWI.US,D,20250815,000000,47.4,47.61,46.1,46.3,518595,0
+POWI.US,D,20250818,000000,46.41,46.935,46.01,46.26,449090,0
+POWI.US,D,20250819,000000,46.31,47.105,46.11,46.51,651198,0
+POWI.US,D,20250820,000000,46.58,46.58,45.19,45.6,619210,0
+POWI.US,D,20250821,000000,44.83,45.485,44.81,45.05,666321,0
+POWI.US,D,20250822,000000,45.85,48,45.245,47.42,552429,0
+POWI.US,D,20250825,000000,47.25,47.63,46.475,46.51,422454,0
+POWI.US,D,20250826,000000,46.81,47.015,45.93,46.1,535107,0
+POWI.US,D,20250827,000000,46.28,46.95,45.475,46.73,539972,0
+POWI.US,D,20250828,000000,47.13,47.1689,46.2867,46.34,407071,0
+POWI.US,D,20250829,000000,46.22,46.37,44.94,45.1,442678,0
+POWI.US,D,20250902,000000,44.07,44.59,43.5,44.54,625169,0
+POWI.US,D,20250903,000000,44.24,44.69,43.57,43.91,507081,0
+POWI.US,D,20250904,000000,43.48,44.756,42.76,44.73,618560,0
+POWI.US,D,20250905,000000,45.17,46.24,44.685,44.91,423438,0
+POWI.US,D,20250908,000000,45.15,45.32,44.05,44.99,508695,0
+POWI.US,D,20250909,000000,45.09,45.11,44.44,44.67,427258,0
+POWI.US,D,20250910,000000,44.8,45.12,43.97,44.48,674717,0
+POWI.US,D,20250911,000000,44.98,45.64,44.4006,45.62,771413,0
+POWI.US,D,20250912,000000,45.69,45.69,43.96,44.16,587603,0
+POWI.US,D,20250915,000000,44.32,45.14,44.0069,44.87,732034,0
+POWI.US,D,20250916,000000,45.12,45.674,44.57,45.13,536349,0
+POWI.US,D,20250917,000000,45.12,46.23,44.265,44.59,442971,0
+POWI.US,D,20250918,000000,45.8,46.045,45.01,45.57,575585,0
+POWI.US,D,20250919,000000,45.48,45.75,42.75,42.95,1668497,0
+POWI.US,D,20250922,000000,42.73,43.73,42.73,43.05,610082,0
+POWI.US,D,20250923,000000,42.68,43.14,41.4,41.54,725322,0
+POWI.US,D,20250924,000000,41.43,41.805,40.64,40.81,555121,0
+POWI.US,D,20250925,000000,40.33,40.42,39.15,39.62,838810,0
+POWI.US,D,20250926,000000,39.82,40.125,39.2,40.02,651297,0
+POWI.US,D,20250929,000000,40.49,40.49,39.34,39.37,480639,0
+POWI.US,D,20250930,000000,39.39,40.28,39.15,40.21,760034,0
+POWI.US,D,20251001,000000,39.81,40.315,38.59,38.78,979873,0
+POWI.US,D,20251002,000000,39.52,39.68,38.695,38.93,704861,0
+POWI.US,D,20251003,000000,39.11,39.78,38.57,38.6,619955,0
+POWI.US,D,20251006,000000,38.99,39.305,38.33,39.04,670344,0
+POWI.US,D,20251007,000000,39.42,39.56,37.6,37.71,709518,0
+POWI.US,D,20251008,000000,37.86,38.81,37.5401,38.43,450250,0
+POWI.US,D,20251009,000000,38.29,38.415,37.44,37.51,539243,0
+POWI.US,D,20251010,000000,37.52,37.655,34.55,34.64,1566249,0
+POWI.US,D,20251013,000000,35.7,43.24,35.65,43.15,7338226,0
+POWI.US,D,20251014,000000,44.18,47.96,43.3601,47.03,7570649,0
+POWI.US,D,20251015,000000,48.48,50.41,47.6,48.83,3329688,0
+POWI.US,D,20251016,000000,48.86,48.86,46.3162,47.03,1993303,0
+POWI.US,D,20251017,000000,46.63,46.9,45.28,45.48,1272814,0
+POWI.US,D,20251020,000000,46.21,46.89,45.17,45.3,1220438,0
+POWI.US,D,20251021,000000,45.1,45.125,43.05,44.695,1252980,0
+POWI.US,D,20251022,000000,43.08,43.68,41.6295,42.39,1251471,0
+POWI.US,D,20251023,000000,42,43.94,41.95,43.7,767833,0
+POWI.US,D,20251024,000000,44.44,45,42.98,43.01,748376,0
+POWI.US,D,20251027,000000,43.44,44.445,42.8,43.04,1013598,0
+POWI.US,D,20251028,000000,42.97,43.12,41.75,42.66,817084,0
+POWI.US,D,20251029,000000,42.88,42.88,41.09,41.49,942823,0
+POWI.US,D,20251030,000000,41.18,41.62,40.39,40.87,886380,0
+POWI.US,D,20251031,000000,40.69,42.55,40.32,41.89,1354776,0
+POWI.US,D,20251103,000000,41.91,42.15,41.01,41.62,787804,0
+POWI.US,D,20251104,000000,40.2,40.6999,38.85,38.96,1075221,0
+POWI.US,D,20251105,000000,37.4,40.65,37.2,39.59,1764038,0
+POWI.US,D,20251106,000000,38.56,39.37,36.41,36.52,1339919,0
+POWI.US,D,20251107,000000,36,36,34.296,35.3,1224912,0
+POWI.US,D,20251110,000000,36.41,36.41,34.9,35.68,900301,0
+POWI.US,D,20251111,000000,35.74,35.885,35.0201,35.39,711191,0
+POWI.US,D,20251112,000000,36.08,36.73,35.41,35.66,783407,0
+POWI.US,D,20251113,000000,35.04,35.65,34.59,34.75,825669,0
+POWI.US,D,20251114,000000,33.52,34.83,33.52,34.6,677000,0
+POWI.US,D,20251117,000000,34.21,34.345,32.113086,32.29,1040019,0
+POWI.US,D,20251118,000000,31.8,32.625,31.65,31.83,1256222,0
+POWI.US,D,20251119,000000,31.83,32.42,31.4017,31.59,737921,0
+POWI.US,D,20251120,000000,32.25,32.28,30.86,30.92,857176,0
+POWI.US,D,20251121,000000,30.97,33.2,30.97,33.06,1284889,0
+POWI.US,D,20251124,000000,33.11,33.93,32.67,33.22,948181,0
+POWI.US,D,20251125,000000,32.83,33.76,32.53,33.51,527658,0
+POWI.US,D,20251126,000000,33.39,33.93,33.245,33.73,889248,0
+POWI.US,D,20251128,000000,33.42,33.74,33.29,33.6,333733,0
+POWI.US,D,20251201,000000,33.09,34.41,32.81,33.69,851120,0
+POWI.US,D,20251202,000000,34.03,34.89,33.5,34.56,673624,0
+POWI.US,D,20251203,000000,34.91,36.66,34.75,36.19,784220,0
+POWI.US,D,20251204,000000,36.13,36.76,35.5603,36.58,637762,0
+POWI.US,D,20251205,000000,36.88,37.2,36.105,36.51,1039275,0
+POWI.US,D,20251208,000000,36.77,37.59,36.32,37.24,931487,0
+POWI.US,D,20251209,000000,36.85,37.2564,36.02,36.37,1110741,0
+POWI.US,D,20251210,000000,36.39,38.2,36.16,37.55,1040605,0
+POWI.US,D,20251211,000000,37.34,37.91,36.81,37.35,724116,0
+POWI.US,D,20251212,000000,37.3,37.99,36.115,36.47,770015,0
+POWI.US,D,20251215,000000,36.92,37.21,35.74,36.34,707164,0
+POWI.US,D,20251216,000000,36.62,37.045,35.78,36.14,887385,0
+POWI.US,D,20251217,000000,36.17,36.72,35.55,36.1,1007794,0
+POWI.US,D,20251218,000000,36.99,37.15,36.06,36.17,848301,0
+POWI.US,D,20251219,000000,36.08,36.86,36.05,36.58,10008022,0
+POWI.US,D,20251222,000000,36.82,37.55,36.77,37.03,895868,0
+POWI.US,D,20251223,000000,36.8,37.215,36.7631,37.06,854112,0
+POWI.US,D,20251224,000000,37.09,37.45,36.815,37.16,290783,0
+POWI.US,D,20251226,000000,37.34,37.465,36.7601,37.3,470403,0
+POWI.US,D,20251229,000000,37.07,37.07,35.22,35.9,1175726,0
+POWI.US,D,20251230,000000,35.99,36.42,35.775,35.99,822959,0
+POWI.US,D,20251231,000000,35.91,36.06,35.45,35.54,532479,0
+POWI.US,D,20260102,000000,36.36,37.72,36.06,37.3,960296,0
+POWI.US,D,20260105,000000,37.85,39.83,37.58,37.72,1135021,0
+POWI.US,D,20260106,000000,38.08,40.32,38.08,39.68,1202143,0
+POWI.US,D,20260107,000000,39.21,40.64,38.58,40.44,1133080,0
+POWI.US,D,20260108,000000,39.84,41.25,39.72,40.81,732987,0
+POWI.US,D,20260109,000000,40.93,41.73,40.465,41.51,706917,0
+POWI.US,D,20260112,000000,41.2,41.73,40.365,41.54,685735,0
+POWI.US,D,20260113,000000,41.73,42.16,40.7,40.9,675380,0
+POWI.US,D,20260114,000000,40.54,42.52,40.495,42.1,646945,0
+POWI.US,D,20260115,000000,42.81,43.755,42.1193,43.48,1047331,0
+POWI.US,D,20260116,000000,44.13,44.98,42.9187,43.32,1174112,0
+POWI.US,D,20260120,000000,42.2,43.63,41.95,42.9,853187,0
+POWI.US,D,20260121,000000,43.64,45.78,43.425,45.65,951546,0
+POWI.US,D,20260122,000000,46.26,46.58,45.24,45.48,855786,0
+POWI.US,D,20260123,000000,45.31,45.625,43.8,44.49,827058,0
+POWI.US,D,20260126,000000,44.3,44.46,43.73,44.27,792536,0
+POWI.US,D,20260127,000000,44.63,46.09,44.53,45.92,710366,0
+POWI.US,D,20260128,000000,46.99,48.57,46.385,46.77,1236827,0
+POWI.US,D,20260129,000000,46.845,47.54,45.965,47.12,859737,0
+POWI.US,D,20260130,000000,46.12,47.22,45.27,45.94,1082575,0
+POWI.US,D,20260202,000000,45.06,47.1,44.95,46.52,787012,0
+POWI.US,D,20260203,000000,46.52,46.65,44.22,45.24,1169686,0
+POWI.US,D,20260204,000000,46.01,48.83,45.85,47.25,1134052,0
+POWI.US,D,20260205,000000,46.95,47.545,46.26,47.2,1102385,0
+POWI.US,D,20260206,000000,45.84,48.44,43.26,47.34,1855428,0
+POWI.US,D,20260209,000000,47.26,47.45,44.99,45.79,1108097,0
+POWI.US,D,20260210,000000,45.97,47.57,45.54,45.66,1223258,0
+POWI.US,D,20260211,000000,46.73,48.5,46.53,48.27,704249,0
+POWI.US,D,20260212,000000,48.51,49.4,46.04,46.69,931972,0
+POWI.US,D,20260213,000000,47.065,47.635,45.89,47.21,457226,0
+POWI.US,D,20260217,000000,47,47.2,45.02,45.73,694468,0
+POWI.US,D,20260218,000000,45.89,46.82,45.29,45.93,639453,0
diff --git a/daily/us/nasdaq stocks/2/ppta.us.txt b/daily/us/nasdaq stocks/2/ppta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8266c879c254c77f83df7022b1c1959e2b133ef5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ppta.us.txt	
@@ -0,0 +1,1256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPTA.US,D,20210219,000000,9.31,9.45,8.31,8.6,91974,0
+PPTA.US,D,20210222,000000,8.79,8.9,7.6934,7.83,113349,0
+PPTA.US,D,20210223,000000,7.75,7.8,6.5001,6.87,145217,0
+PPTA.US,D,20210224,000000,6.7,7.28,6.7,6.92,84543,0
+PPTA.US,D,20210225,000000,7,7,6.6,6.83,68084,0
+PPTA.US,D,20210226,000000,6.99,7.01,6.26,6.45,111150,0
+PPTA.US,D,20210301,000000,6.45,6.6,6.15,6.4,62586,0
+PPTA.US,D,20210302,000000,6.28,6.889,6.27,6.85,56941,0
+PPTA.US,D,20210303,000000,6.6,6.6415,6.22,6.52,59961,0
+PPTA.US,D,20210304,000000,6.41,6.5,5.75,6.16,140038,0
+PPTA.US,D,20210305,000000,6.16,6.16,5.52,6,112239,0
+PPTA.US,D,20210308,000000,6,6.16,5.85,6.1,46745,0
+PPTA.US,D,20210309,000000,6.12,6.6,6.12,6.41,48583,0
+PPTA.US,D,20210310,000000,6.5649,6.69,6.36,6.69,79770,0
+PPTA.US,D,20210311,000000,6.7,6.7,6.29,6.5,40543,0
+PPTA.US,D,20210312,000000,6.4456,9.21,6.4,7.81,1752744,0
+PPTA.US,D,20210315,000000,8.06,8.06,7.5,7.9,183600,0
+PPTA.US,D,20210316,000000,7.94,7.94,7.233,7.27,156795,0
+PPTA.US,D,20210317,000000,7.2,7.6542,7.15,7.65,58296,0
+PPTA.US,D,20210318,000000,7.63,7.63,7.24,7.32,55888,0
+PPTA.US,D,20210319,000000,7.3,7.3051,7.11,7.24,54973,0
+PPTA.US,D,20210322,000000,7.1,7.3199,7.069,7.14,80875,0
+PPTA.US,D,20210323,000000,7.14,7.16,6.8001,6.83,59986,0
+PPTA.US,D,20210324,000000,6.84,6.84,6.51,6.55,41175,0
+PPTA.US,D,20210325,000000,6.5,6.5699,6.4,6.4785,47574,0
+PPTA.US,D,20210326,000000,6.5,6.7899,6.46,6.75,90546,0
+PPTA.US,D,20210329,000000,6.8,6.8,6.34,6.62,124125,0
+PPTA.US,D,20210330,000000,6.62,6.62,6.13,6.17,115639,0
+PPTA.US,D,20210331,000000,6.12,6.15,6.05,6.07,83167,0
+PPTA.US,D,20210401,000000,6.03,6.57,6.03,6.5,93763,0
+PPTA.US,D,20210405,000000,6.56,6.7199,6.3601,6.46,82123,0
+PPTA.US,D,20210406,000000,6.45,6.65,6.36,6.59,28272,0
+PPTA.US,D,20210407,000000,6.59,6.62,6.43,6.48,37465,0
+PPTA.US,D,20210408,000000,6.45,6.9945,6.45,6.92,73524,0
+PPTA.US,D,20210409,000000,6.7811,6.96,6.5501,6.95,53840,0
+PPTA.US,D,20210412,000000,6.95,7.05,6.68,7.05,57314,0
+PPTA.US,D,20210413,000000,7.11,7.11,6.8228,6.9,51103,0
+PPTA.US,D,20210414,000000,6.89,6.97,6.65,6.96,63314,0
+PPTA.US,D,20210415,000000,6.84,7.13,6.7268,6.96,62855,0
+PPTA.US,D,20210416,000000,7,7.04,6.7901,6.96,38700,0
+PPTA.US,D,20210419,000000,6.99,7.15,6.8234,7.12,57992,0
+PPTA.US,D,20210420,000000,7.12,7.12,6.95,7,40751,0
+PPTA.US,D,20210421,000000,7.01,7.22,6.92,7.21,68575,0
+PPTA.US,D,20210422,000000,7.25,7.25,7.1,7.22,51167,0
+PPTA.US,D,20210423,000000,7.25,7.41,7.15,7.36,55425,0
+PPTA.US,D,20210426,000000,7.4,7.54,7.35,7.5,35136,0
+PPTA.US,D,20210427,000000,7.5,7.64,7.35,7.4,42782,0
+PPTA.US,D,20210428,000000,7.35,7.5,7.3,7.45,30621,0
+PPTA.US,D,20210429,000000,7.37,7.49,7.3,7.48,38338,0
+PPTA.US,D,20210430,000000,7.48,7.73,7.38,7.69,57587,0
+PPTA.US,D,20210503,000000,7.75,7.8,7.64,7.72,65548,0
+PPTA.US,D,20210504,000000,7.73,7.73,7.41,7.62,35389,0
+PPTA.US,D,20210505,000000,7.69,7.75,7.6104,7.75,56917,0
+PPTA.US,D,20210506,000000,7.75,8,7.64,7.82,91638,0
+PPTA.US,D,20210507,000000,7.93,8.81,7.9118,8.75,182586,0
+PPTA.US,D,20210510,000000,8.87,8.87,8.48,8.59,73352,0
+PPTA.US,D,20210511,000000,8.55,8.6585,8.1636,8.24,103565,0
+PPTA.US,D,20210512,000000,8.1,8.24,7.51,7.84,133307,0
+PPTA.US,D,20210513,000000,7.96,8.13,7.7,7.8,79344,0
+PPTA.US,D,20210514,000000,7.92,7.945,7.67,7.84,43767,0
+PPTA.US,D,20210517,000000,7.81,8.36,7.58,8.21,73581,0
+PPTA.US,D,20210518,000000,8.36,8.61,8.2571,8.56,71491,0
+PPTA.US,D,20210519,000000,8.41,8.69,8.25,8.45,42990,0
+PPTA.US,D,20210520,000000,8.41,8.89,8.41,8.69,59368,0
+PPTA.US,D,20210521,000000,8.75,8.79,8.31,8.36,88092,0
+PPTA.US,D,20210524,000000,8.36,8.68,8.21,8.49,54931,0
+PPTA.US,D,20210525,000000,8.47,8.48,8.075,8.08,41541,0
+PPTA.US,D,20210526,000000,8.1,8.14,7.88,7.91,80580,0
+PPTA.US,D,20210527,000000,7.92,7.92,7.59,7.67,93595,0
+PPTA.US,D,20210528,000000,7.69,7.81,7.5712,7.72,68777,0
+PPTA.US,D,20210601,000000,7.77,8,7.72,7.99,50754,0
+PPTA.US,D,20210602,000000,8,8.07,7.84,7.92,52577,0
+PPTA.US,D,20210603,000000,7.75,7.83,7.1836,7.43,150092,0
+PPTA.US,D,20210604,000000,7.35,7.9,7.35,7.51,98974,0
+PPTA.US,D,20210607,000000,7.59,8.44,7.52,8.19,327955,0
+PPTA.US,D,20210608,000000,8.2,8.36,8.18,8.23,115925,0
+PPTA.US,D,20210609,000000,8.24,8.37,8.18,8.24,82854,0
+PPTA.US,D,20210610,000000,8.24,8.35,8.15,8.34,86445,0
+PPTA.US,D,20210611,000000,8.35,8.69,8.31,8.61,117340,0
+PPTA.US,D,20210614,000000,8.38,8.85,8.38,8.75,133764,0
+PPTA.US,D,20210615,000000,8.78,9.2,8.55,9.17,148912,0
+PPTA.US,D,20210616,000000,9.17,9.42,9,9.33,150488,0
+PPTA.US,D,20210617,000000,9.09,9.23,8.69,8.77,171087,0
+PPTA.US,D,20210618,000000,8.71,9.13,8.68,8.9,172243,0
+PPTA.US,D,20210621,000000,9,9.01,8.54,8.6,155483,0
+PPTA.US,D,20210622,000000,8.97,9.04,8.54,8.63,220562,0
+PPTA.US,D,20210623,000000,8.66,8.9,8.44,8.52,181068,0
+PPTA.US,D,20210624,000000,8.51,9.09,8.51,8.73,260586,0
+PPTA.US,D,20210625,000000,8.89,8.99,8.38,8.57,2953903,0
+PPTA.US,D,20210628,000000,8.5,8.61,7.5,7.6,191292,0
+PPTA.US,D,20210629,000000,7.75,7.9,7.51,7.58,152169,0
+PPTA.US,D,20210630,000000,7.54,7.54,7.11,7.3,169408,0
+PPTA.US,D,20210701,000000,7.42,7.7,7.34,7.67,115180,0
+PPTA.US,D,20210702,000000,7.83,7.83,7.38,7.45,180351,0
+PPTA.US,D,20210706,000000,7.41,7.43,6.62,6.73,254053,0
+PPTA.US,D,20210707,000000,6.66,6.73,6.38,6.4,180717,0
+PPTA.US,D,20210708,000000,6.38,6.46,6.06,6.38,205195,0
+PPTA.US,D,20210709,000000,6.39,6.82,6.39,6.65,74922,0
+PPTA.US,D,20210712,000000,6.57,6.7,6.32,6.5,119543,0
+PPTA.US,D,20210713,000000,6.46,6.97,6.46,6.87,113844,0
+PPTA.US,D,20210714,000000,6.98,7.107,6.73,6.96,57727,0
+PPTA.US,D,20210715,000000,6.91,6.945,6.59,6.69,52333,0
+PPTA.US,D,20210716,000000,6.7,6.86,6.4033,6.56,83258,0
+PPTA.US,D,20210719,000000,6.5,6.58,6.21,6.38,73207,0
+PPTA.US,D,20210720,000000,6.36,6.55,6.29,6.38,102797,0
+PPTA.US,D,20210721,000000,6.36,6.57,6.31,6.42,52676,0
+PPTA.US,D,20210722,000000,6.33,6.33,6.11,6.12,90203,0
+PPTA.US,D,20210723,000000,6.12,6.14,5.66,5.8,160732,0
+PPTA.US,D,20210726,000000,5.82,5.955,5.6,5.66,106249,0
+PPTA.US,D,20210727,000000,5.7,5.7,5.39,5.57,108089,0
+PPTA.US,D,20210728,000000,5.59,5.7299,5.46,5.58,95893,0
+PPTA.US,D,20210729,000000,5.64,5.74,5.62,5.68,88180,0
+PPTA.US,D,20210730,000000,5.7,5.869,5.54,5.69,66225,0
+PPTA.US,D,20210802,000000,5.69,5.99,5.69,5.93,57244,0
+PPTA.US,D,20210803,000000,5.77,5.94,5.37,5.48,73913,0
+PPTA.US,D,20210804,000000,5.55,5.8101,5.37,5.45,61303,0
+PPTA.US,D,20210805,000000,5.47,5.5829,5.29,5.42,54457,0
+PPTA.US,D,20210806,000000,5.36,5.45,5.13,5.43,58447,0
+PPTA.US,D,20210809,000000,5.5,5.51,5.16,5.25,68841,0
+PPTA.US,D,20210810,000000,5.9,5.92,5.43,5.49,199542,0
+PPTA.US,D,20210811,000000,5.62,5.7149,5.42,5.66,90379,0
+PPTA.US,D,20210812,000000,5.69,5.72,5.46,5.72,94987,0
+PPTA.US,D,20210813,000000,5.34,5.4025,5.25,5.26,2078245,0
+PPTA.US,D,20210816,000000,5.25,5.3,5.24,5.26,536062,0
+PPTA.US,D,20210817,000000,5.26,5.37,5.23,5.34,286842,0
+PPTA.US,D,20210818,000000,5.3,5.44,5.23,5.28,299334,0
+PPTA.US,D,20210819,000000,5.22,5.3,5.18,5.26,303977,0
+PPTA.US,D,20210820,000000,5.25,5.32,5.23,5.26,219792,0
+PPTA.US,D,20210823,000000,5.3,5.38,5.249,5.27,313473,0
+PPTA.US,D,20210824,000000,5.32,5.46,5.24,5.37,210831,0
+PPTA.US,D,20210825,000000,5.72,5.9,5.35,5.38,352682,0
+PPTA.US,D,20210826,000000,5.39,5.44,5.2001,5.22,717989,0
+PPTA.US,D,20210827,000000,5.24,5.31,5.15,5.2,370401,0
+PPTA.US,D,20210830,000000,5.25,5.2547,4.72,4.96,883253,0
+PPTA.US,D,20210831,000000,4.97,5.13,4.81,5.07,439098,0
+PPTA.US,D,20210901,000000,5.09,5.37,5.06,5.21,373109,0
+PPTA.US,D,20210902,000000,5.24,5.33,5.1,5.16,179393,0
+PPTA.US,D,20210903,000000,5.2,5.29,5.05,5.14,444925,0
+PPTA.US,D,20210907,000000,4.88,5.21,4.8,5.12,287282,0
+PPTA.US,D,20210908,000000,5.12,5.1903,5.03,5.05,133013,0
+PPTA.US,D,20210909,000000,5.02,5.15,4.99,5.11,137910,0
+PPTA.US,D,20210910,000000,5.14,5.1679,5.02,5.03,102342,0
+PPTA.US,D,20210913,000000,5.05,5.26,4.93,4.97,230553,0
+PPTA.US,D,20210914,000000,4.95,5.11,4.81,4.82,165171,0
+PPTA.US,D,20210915,000000,4.83,5,4.82,4.97,108279,0
+PPTA.US,D,20210916,000000,4.82,4.98,4.7,4.9,131519,0
+PPTA.US,D,20210917,000000,4.81,4.98,4.79,4.82,253334,0
+PPTA.US,D,20210920,000000,4.75,4.89,4.71,4.73,216055,0
+PPTA.US,D,20210921,000000,4.73,4.999,4.71,4.93,158625,0
+PPTA.US,D,20210922,000000,4.93,5.2,4.856,5.02,137810,0
+PPTA.US,D,20210923,000000,5,5.17,4.92,5.17,63993,0
+PPTA.US,D,20210924,000000,5.12,5.28,5.01,5.04,78014,0
+PPTA.US,D,20210927,000000,5.11,5.24,5.008,5.09,73362,0
+PPTA.US,D,20210928,000000,5.06,5.11,4.9,4.94,73312,0
+PPTA.US,D,20210929,000000,4.92,4.9801,4.7624,4.85,94734,0
+PPTA.US,D,20210930,000000,4.83,5.11,4.77,4.98,130910,0
+PPTA.US,D,20211001,000000,5.02,5.19,4.96,5.15,102908,0
+PPTA.US,D,20211004,000000,5.09,5.2,5.025,5.06,70478,0
+PPTA.US,D,20211005,000000,5.11,5.11,4.9,4.93,102236,0
+PPTA.US,D,20211006,000000,4.88,4.95,4.75,4.8,80780,0
+PPTA.US,D,20211007,000000,4.85,4.85,4.73,4.79,77763,0
+PPTA.US,D,20211008,000000,4.82,4.9,4.68,4.7,89820,0
+PPTA.US,D,20211011,000000,4.71,4.8,4.7,4.71,54046,0
+PPTA.US,D,20211012,000000,4.7,4.98,4.58,4.93,91378,0
+PPTA.US,D,20211013,000000,5.12,5.2207,4.95,5.08,142576,0
+PPTA.US,D,20211014,000000,5.13,5.2,5.05,5.1,64565,0
+PPTA.US,D,20211015,000000,5.13,5.15,4.94,4.99,96011,0
+PPTA.US,D,20211018,000000,4.86,4.94,4.76,4.78,95825,0
+PPTA.US,D,20211019,000000,4.96,5.115,4.67,4.83,79536,0
+PPTA.US,D,20211020,000000,4.83,4.94,4.7238,4.92,82002,0
+PPTA.US,D,20211021,000000,4.92,4.93,4.78,4.83,54690,0
+PPTA.US,D,20211022,000000,4.83,4.96,4.76,4.8,69686,0
+PPTA.US,D,20211025,000000,4.8,5,4.8,4.92,67120,0
+PPTA.US,D,20211026,000000,4.94,4.94,4.7632,4.83,72058,0
+PPTA.US,D,20211027,000000,4.83,4.9099,4.7932,4.83,46665,0
+PPTA.US,D,20211028,000000,4.86,4.89,4.78,4.89,44051,0
+PPTA.US,D,20211029,000000,4.86,4.86,4.61,4.76,114854,0
+PPTA.US,D,20211101,000000,4.8,4.87,4.65,4.67,120475,0
+PPTA.US,D,20211102,000000,4.66,4.66,4.43,4.48,154152,0
+PPTA.US,D,20211103,000000,4.44,4.64,4.38,4.61,143067,0
+PPTA.US,D,20211104,000000,4.67,4.77,4.49,4.54,69641,0
+PPTA.US,D,20211105,000000,4.54,4.75,4.46,4.75,132850,0
+PPTA.US,D,20211108,000000,4.75,4.79,4.68,4.77,76463,0
+PPTA.US,D,20211109,000000,4.77,4.89,4.6117,4.87,93445,0
+PPTA.US,D,20211110,000000,4.9,5.16,4.85,4.94,215980,0
+PPTA.US,D,20211111,000000,4.79,5.17,4.79,5.17,116379,0
+PPTA.US,D,20211112,000000,5.19,5.44,5.05,5.39,193156,0
+PPTA.US,D,20211115,000000,5.4,5.66,5.35,5.66,152123,0
+PPTA.US,D,20211116,000000,5.66,5.83,5.4344,5.66,149612,0
+PPTA.US,D,20211117,000000,5.68,5.84,5.57,5.79,132083,0
+PPTA.US,D,20211118,000000,5.86,5.938,5.65,5.77,187946,0
+PPTA.US,D,20211119,000000,5.77,5.86,5.4901,5.54,69236,0
+PPTA.US,D,20211122,000000,5.6,5.6,5.26,5.36,184998,0
+PPTA.US,D,20211123,000000,5.31,5.3389,5,5.09,124310,0
+PPTA.US,D,20211124,000000,5.175,5.33,5,5.32,46129,0
+PPTA.US,D,20211126,000000,5.2,5.2,4.81,4.87,154862,0
+PPTA.US,D,20211129,000000,5.07,5.31,4.85,5.21,125163,0
+PPTA.US,D,20211130,000000,5.22,5.35,4.93,5.05,108626,0
+PPTA.US,D,20211201,000000,5.31,5.31,4.88,4.89,74446,0
+PPTA.US,D,20211202,000000,5.1,5.1,4.85,4.96,62805,0
+PPTA.US,D,20211203,000000,4.97,5.05,4.7,4.75,89985,0
+PPTA.US,D,20211206,000000,4.7,4.922,4.67,4.74,116889,0
+PPTA.US,D,20211207,000000,4.59,5.1,4.59,4.98,180465,0
+PPTA.US,D,20211208,000000,4.925,5.09,4.73,4.74,117158,0
+PPTA.US,D,20211209,000000,4.86,4.86,4.66,4.8,55829,0
+PPTA.US,D,20211210,000000,5.04,5.04,4.66,4.69,82847,0
+PPTA.US,D,20211213,000000,4.65,4.73,4.53,4.66,68640,0
+PPTA.US,D,20211214,000000,4.59,4.62,4.27,4.31,138417,0
+PPTA.US,D,20211215,000000,4.3,4.355,4.075,4.25,162297,0
+PPTA.US,D,20211216,000000,4.32,4.59,4.32,4.42,203454,0
+PPTA.US,D,20211217,000000,4.44,4.46,4.07,4.11,462606,0
+PPTA.US,D,20211220,000000,4.11,4.2,3.96,4.18,116872,0
+PPTA.US,D,20211221,000000,4.18,4.32,4.09,4.29,91049,0
+PPTA.US,D,20211222,000000,4.25,4.42,4.2,4.42,113613,0
+PPTA.US,D,20211223,000000,4.46,4.57,4.34,4.55,114721,0
+PPTA.US,D,20211227,000000,4.52,4.57,4.32,4.38,122462,0
+PPTA.US,D,20211228,000000,4.37,4.43,4.27,4.43,71612,0
+PPTA.US,D,20211229,000000,4.53,4.53,4.19,4.23,145162,0
+PPTA.US,D,20211230,000000,4.36,4.59,4.32,4.45,195038,0
+PPTA.US,D,20211231,000000,4.26,4.76,4.26,4.75,139167,0
+PPTA.US,D,20220103,000000,4.64,4.8,4.61,4.77,80515,0
+PPTA.US,D,20220104,000000,4.86,4.9,4.7,4.88,92496,0
+PPTA.US,D,20220105,000000,4.85,4.89,4.5,4.55,92199,0
+PPTA.US,D,20220106,000000,4.4,4.57,4.375,4.48,76429,0
+PPTA.US,D,20220107,000000,4.56,4.59,4.3597,4.54,53765,0
+PPTA.US,D,20220110,000000,4.44,4.451,4.14,4.29,96668,0
+PPTA.US,D,20220111,000000,4.24,4.37,4.125,4.35,72772,0
+PPTA.US,D,20220112,000000,4.43,4.48,4.2684,4.3,68717,0
+PPTA.US,D,20220113,000000,4.35,4.35,4.195,4.22,54856,0
+PPTA.US,D,20220114,000000,4.27,4.27,4,4.17,125220,0
+PPTA.US,D,20220118,000000,4.1,4.2,4.095,4.1,95822,0
+PPTA.US,D,20220119,000000,4.1,4.3801,4.1,4.32,84743,0
+PPTA.US,D,20220120,000000,4.32,4.42,4.09,4.09,93854,0
+PPTA.US,D,20220121,000000,4.1,4.12,3.84,3.85,151651,0
+PPTA.US,D,20220124,000000,3.87,3.89,3.56,3.88,180804,0
+PPTA.US,D,20220125,000000,3.73,3.95,3.66,3.91,110550,0
+PPTA.US,D,20220126,000000,3.95,3.95,3.61,3.67,114760,0
+PPTA.US,D,20220127,000000,3.72,3.72,3.44,3.45,119333,0
+PPTA.US,D,20220128,000000,3.39,3.47,3.25,3.44,115254,0
+PPTA.US,D,20220131,000000,3.475,3.7,3.43,3.68,87386,0
+PPTA.US,D,20220201,000000,3.76,3.76,3.565,3.6,51512,0
+PPTA.US,D,20220202,000000,3.67,3.67,3.41,3.52,81452,0
+PPTA.US,D,20220203,000000,3.56,3.6,3.4445,3.5,65508,0
+PPTA.US,D,20220204,000000,3.44,3.48,3.37,3.38,108081,0
+PPTA.US,D,20220207,000000,3.38,3.62,3.34,3.56,86253,0
+PPTA.US,D,20220208,000000,3.53,3.6,3.45,3.58,83052,0
+PPTA.US,D,20220209,000000,3.59,3.61,3.465,3.49,88180,0
+PPTA.US,D,20220210,000000,3.47,3.61,3.35,3.36,122243,0
+PPTA.US,D,20220211,000000,3.35,3.6,3.35,3.53,123507,0
+PPTA.US,D,20220214,000000,3.53,3.63,3.38,3.49,174918,0
+PPTA.US,D,20220215,000000,3.36,3.46,3.33,3.42,94100,0
+PPTA.US,D,20220216,000000,3.49,3.62,3.42,3.57,103166,0
+PPTA.US,D,20220217,000000,3.59,3.9,3.56,3.66,240669,0
+PPTA.US,D,20220218,000000,3.65,3.798,3.48,3.54,78429,0
+PPTA.US,D,20220222,000000,3.53,3.6,3.35,3.36,108902,0
+PPTA.US,D,20220223,000000,3.41,3.47,3.33,3.34,102180,0
+PPTA.US,D,20220224,000000,3.43,3.52,3.26,3.37,160608,0
+PPTA.US,D,20220225,000000,3.4,3.64,3.31,3.6,72878,0
+PPTA.US,D,20220228,000000,3.77,3.77,3.58,3.6,125378,0
+PPTA.US,D,20220301,000000,3.62,3.74,3.56,3.7,119575,0
+PPTA.US,D,20220302,000000,3.74,4.01,3.7269,4,173083,0
+PPTA.US,D,20220303,000000,4.045,4.05,3.71,3.73,133042,0
+PPTA.US,D,20220304,000000,3.74,4.05,3.74,4.03,132240,0
+PPTA.US,D,20220307,000000,4.09,4.45,4.07,4.28,251031,0
+PPTA.US,D,20220308,000000,4.43,4.86,4.41,4.72,323641,0
+PPTA.US,D,20220309,000000,4.65,4.88,4.55,4.7,186207,0
+PPTA.US,D,20220310,000000,4.76,4.86,4.67,4.7,112304,0
+PPTA.US,D,20220311,000000,4.62,4.6975,4.4,4.52,151552,0
+PPTA.US,D,20220314,000000,4.48,4.53,3.95,4,169224,0
+PPTA.US,D,20220315,000000,4,4,3.77,3.99,78257,0
+PPTA.US,D,20220316,000000,3.94,4.05,3.8,4.03,107752,0
+PPTA.US,D,20220317,000000,4.13,4.5899,4.1,4.5,165949,0
+PPTA.US,D,20220318,000000,4.6,4.6,4.45,4.59,222978,0
+PPTA.US,D,20220321,000000,4.7,4.74,4.55,4.66,109313,0
+PPTA.US,D,20220322,000000,4.65,4.82,4.41,4.51,104279,0
+PPTA.US,D,20220323,000000,4.49,4.62,4.34,4.47,101820,0
+PPTA.US,D,20220324,000000,4.45,4.6,4.38,4.42,78185,0
+PPTA.US,D,20220325,000000,4.41,4.44,4.23,4.32,125087,0
+PPTA.US,D,20220328,000000,4.3,4.3,4.0463,4.19,72412,0
+PPTA.US,D,20220329,000000,4.15,4.41,4.05,4.38,94318,0
+PPTA.US,D,20220330,000000,4.38,4.415,4.14,4.16,61380,0
+PPTA.US,D,20220331,000000,4.13,4.245,4.05,4.1,117552,0
+PPTA.US,D,20220401,000000,4.05,4.13,3.97,4.12,59429,0
+PPTA.US,D,20220404,000000,4.23,4.3172,4.15,4.2,55232,0
+PPTA.US,D,20220405,000000,4.3,4.34,4.08,4.12,143187,0
+PPTA.US,D,20220406,000000,4.17,4.25,4.08,4.18,57290,0
+PPTA.US,D,20220407,000000,4.23,4.32,4.15,4.21,53614,0
+PPTA.US,D,20220408,000000,4.29,4.419,4.18,4.35,101553,0
+PPTA.US,D,20220411,000000,4.53,4.53,4.275,4.41,124002,0
+PPTA.US,D,20220412,000000,4.36,4.51,4.36,4.46,91051,0
+PPTA.US,D,20220413,000000,4.57,4.57,4.31,4.38,155931,0
+PPTA.US,D,20220414,000000,4.4,4.61,4.33,4.57,133864,0
+PPTA.US,D,20220418,000000,4.61,4.72,4.19,4.2,133518,0
+PPTA.US,D,20220419,000000,4.24,4.2772,4.1106,4.13,86787,0
+PPTA.US,D,20220420,000000,4.12,4.12,3.88,3.97,144155,0
+PPTA.US,D,20220421,000000,4,4.04,3.79,3.83,155860,0
+PPTA.US,D,20220422,000000,3.84,4.0316,3.795,4.01,364796,0
+PPTA.US,D,20220425,000000,3.9,3.92,3.7,3.87,225324,0
+PPTA.US,D,20220426,000000,3.82,3.84,3.59,3.64,145682,0
+PPTA.US,D,20220427,000000,3.61,3.76,3.6,3.61,68563,0
+PPTA.US,D,20220428,000000,3.65,3.67,3.51,3.6,163704,0
+PPTA.US,D,20220429,000000,3.62,3.63,3.45,3.53,231633,0
+PPTA.US,D,20220502,000000,3.4,3.47,3.36,3.46,129694,0
+PPTA.US,D,20220503,000000,3.4,3.54,3.4,3.4,107930,0
+PPTA.US,D,20220504,000000,3.37,3.61,3.36,3.59,151133,0
+PPTA.US,D,20220505,000000,3.64,3.64,3.3226,3.45,158759,0
+PPTA.US,D,20220506,000000,3.56,3.56,3.36,3.43,79379,0
+PPTA.US,D,20220509,000000,3.35,3.4,3.24,3.3,165623,0
+PPTA.US,D,20220510,000000,3.33,3.49,3.26,3.32,163898,0
+PPTA.US,D,20220511,000000,3.43,3.43,3.19,3.22,154954,0
+PPTA.US,D,20220512,000000,3.26,3.42,3.16,3.21,212175,0
+PPTA.US,D,20220513,000000,3.19,3.32,3.07,3.08,120765,0
+PPTA.US,D,20220516,000000,3.15,3.2,2.94,3.01,137389,0
+PPTA.US,D,20220517,000000,3.08,3.15,3,3.1,102130,0
+PPTA.US,D,20220518,000000,3.13,3.14,3,3,91178,0
+PPTA.US,D,20220519,000000,3.03,3.18,3.03,3.1,124160,0
+PPTA.US,D,20220520,000000,3.13,3.1625,2.95,3.09,118183,0
+PPTA.US,D,20220523,000000,3.15,3.2144,3.07,3.19,89612,0
+PPTA.US,D,20220524,000000,3.18,3.4208,3.16,3.38,115674,0
+PPTA.US,D,20220525,000000,3.4,3.4,3.2,3.37,91689,0
+PPTA.US,D,20220526,000000,3.41,3.54,3.38,3.48,104403,0
+PPTA.US,D,20220527,000000,3.49,3.49,3.4,3.48,171944,0
+PPTA.US,D,20220531,000000,3.42,3.63,3.42,3.48,72762,0
+PPTA.US,D,20220601,000000,3.5,3.57,3.16,3.22,119446,0
+PPTA.US,D,20220602,000000,3.3,3.66,3.3,3.46,147377,0
+PPTA.US,D,20220603,000000,3.4,3.59,3.33,3.54,191496,0
+PPTA.US,D,20220606,000000,3.54,3.54,3.18,3.28,5774839,0
+PPTA.US,D,20220607,000000,3.21,3.59,3.21,3.56,253606,0
+PPTA.US,D,20220608,000000,3.5,3.56,3.3,3.39,149569,0
+PPTA.US,D,20220609,000000,3.37,3.49,3.22,3.39,146144,0
+PPTA.US,D,20220610,000000,3.24,3.55,3.21,3.52,201236,0
+PPTA.US,D,20220613,000000,3.45,3.5,3.33,3.44,230985,0
+PPTA.US,D,20220614,000000,3.42,3.51,3.4,3.47,173606,0
+PPTA.US,D,20220615,000000,3.5,3.565,3.4,3.51,215875,0
+PPTA.US,D,20220616,000000,3.51,3.54,3.45,3.51,262592,0
+PPTA.US,D,20220617,000000,3.51,3.54,3.26,3.32,232022,0
+PPTA.US,D,20220621,000000,3.3,3.42,3.261,3.33,193666,0
+PPTA.US,D,20220622,000000,3.37,3.43,3.31,3.31,215745,0
+PPTA.US,D,20220623,000000,3.39,3.49,3.32,3.4,177923,0
+PPTA.US,D,20220624,000000,3.36,3.88,3.36,3.82,3274533,0
+PPTA.US,D,20220627,000000,3.83,3.83,3.64,3.69,69502,0
+PPTA.US,D,20220628,000000,3.65,3.65,3.36,3.37,78723,0
+PPTA.US,D,20220629,000000,3.35,3.3653,3.21,3.23,81687,0
+PPTA.US,D,20220630,000000,3.23,3.33,3.05,3.31,218612,0
+PPTA.US,D,20220701,000000,3.27,3.4228,3.1142,3.18,44798,0
+PPTA.US,D,20220705,000000,3.15,3.24,3.02,3.04,97982,0
+PPTA.US,D,20220706,000000,3.04,3.04,2.76,2.8,138708,0
+PPTA.US,D,20220707,000000,2.81,2.9569,2.81,2.85,71934,0
+PPTA.US,D,20220708,000000,2.86,2.91,2.77,2.8,71616,0
+PPTA.US,D,20220711,000000,2.89,2.89,2.71,2.73,93170,0
+PPTA.US,D,20220712,000000,2.72,2.72,2.64,2.66,58959,0
+PPTA.US,D,20220713,000000,2.66,2.84,2.5901,2.84,78672,0
+PPTA.US,D,20220714,000000,2.8,2.89,2.74,2.8,60854,0
+PPTA.US,D,20220715,000000,2.85,2.96,2.8,2.89,55528,0
+PPTA.US,D,20220718,000000,2.88,2.9409,2.8,2.81,45239,0
+PPTA.US,D,20220719,000000,2.84,2.91,2.78,2.85,111736,0
+PPTA.US,D,20220720,000000,2.85,2.8965,2.73,2.81,44721,0
+PPTA.US,D,20220721,000000,2.81,2.81,2.68,2.77,62810,0
+PPTA.US,D,20220722,000000,2.77,2.78,2.68,2.7,53648,0
+PPTA.US,D,20220725,000000,2.74,2.74,2.65,2.73,26245,0
+PPTA.US,D,20220726,000000,2.73,2.76,2.68,2.69,35378,0
+PPTA.US,D,20220727,000000,2.71,2.74,2.63,2.74,65042,0
+PPTA.US,D,20220728,000000,2.77,2.78,2.7101,2.72,38694,0
+PPTA.US,D,20220729,000000,2.77,2.7953,2.7,2.76,59415,0
+PPTA.US,D,20220801,000000,2.81,2.81,2.73,2.73,21116,0
+PPTA.US,D,20220802,000000,2.72,2.7599,2.65,2.69,85369,0
+PPTA.US,D,20220803,000000,2.68,2.75,2.66,2.75,73001,0
+PPTA.US,D,20220804,000000,2.74,2.76,2.64,2.64,70296,0
+PPTA.US,D,20220805,000000,2.62,2.7028,2.58,2.63,136043,0
+PPTA.US,D,20220808,000000,2.75,2.75,2.6313,2.64,63162,0
+PPTA.US,D,20220809,000000,2.62,2.66,2.52,2.59,69694,0
+PPTA.US,D,20220810,000000,2.59,2.69,2.57,2.68,71893,0
+PPTA.US,D,20220811,000000,2.7,2.83,2.66,2.75,165245,0
+PPTA.US,D,20220812,000000,2.65,2.8,2.65,2.79,110135,0
+PPTA.US,D,20220815,000000,2.69,2.77,2.68,2.73,55312,0
+PPTA.US,D,20220816,000000,2.75,2.77,2.66,2.77,43263,0
+PPTA.US,D,20220817,000000,2.77,2.77,2.67,2.7,50550,0
+PPTA.US,D,20220818,000000,2.7,2.7,2.6,2.65,56600,0
+PPTA.US,D,20220819,000000,2.66,2.66,2.58,2.64,31335,0
+PPTA.US,D,20220822,000000,2.6,2.643,2.57,2.61,30030,0
+PPTA.US,D,20220823,000000,2.64,2.7,2.61,2.7,57284,0
+PPTA.US,D,20220824,000000,2.6,2.73,2.6,2.67,65352,0
+PPTA.US,D,20220825,000000,2.65,2.6976,2.63,2.63,28949,0
+PPTA.US,D,20220826,000000,2.72,2.72,2.6,2.63,17051,0
+PPTA.US,D,20220829,000000,2.63,2.67,2.6016,2.65,38701,0
+PPTA.US,D,20220830,000000,2.59,2.62,2.54,2.62,51441,0
+PPTA.US,D,20220831,000000,2.59,2.59,2.48,2.58,20862,0
+PPTA.US,D,20220901,000000,2.59,2.5908,2.45,2.51,19268,0
+PPTA.US,D,20220902,000000,2.53,2.65,2.52,2.65,59383,0
+PPTA.US,D,20220906,000000,2.62,2.67,2.58,2.62,21772,0
+PPTA.US,D,20220907,000000,2.65,2.74,2.61,2.73,71419,0
+PPTA.US,D,20220908,000000,2.74,2.8137,2.71,2.78,45199,0
+PPTA.US,D,20220909,000000,2.79,2.885,2.76,2.79,64557,0
+PPTA.US,D,20220912,000000,2.8,2.87,2.74,2.74,47458,0
+PPTA.US,D,20220913,000000,2.7,2.76,2.63,2.67,38449,0
+PPTA.US,D,20220914,000000,2.68,2.71,2.52,2.55,52478,0
+PPTA.US,D,20220915,000000,2.58,2.63,2.46,2.49,71161,0
+PPTA.US,D,20220916,000000,2.59,2.59,2.4582,2.5,64111,0
+PPTA.US,D,20220919,000000,2.5,2.54,2.4,2.45,65077,0
+PPTA.US,D,20220920,000000,2.43,2.4771,2.35,2.4,87054,0
+PPTA.US,D,20220921,000000,2.44,2.44,2.3,2.34,112880,0
+PPTA.US,D,20220922,000000,2.45,2.45,2.2,2.25,70920,0
+PPTA.US,D,20220923,000000,2.2,2.2386,2.04,2.04,58159,0
+PPTA.US,D,20220926,000000,2.04,2.0781,1.9,1.92,133030,0
+PPTA.US,D,20220927,000000,1.89,2.01,1.89,1.93,86241,0
+PPTA.US,D,20220928,000000,1.93,2.01,1.9199,2,52385,0
+PPTA.US,D,20220929,000000,2.26,2.26,1.94,1.98,27072,0
+PPTA.US,D,20220930,000000,2.04,2.0457,1.94,2.02,85278,0
+PPTA.US,D,20221003,000000,2.03,2.06,2,2.05,50218,0
+PPTA.US,D,20221004,000000,2.03,2.25,2.03,2.22,64873,0
+PPTA.US,D,20221005,000000,2.23,2.23,2.1398,2.17,24713,0
+PPTA.US,D,20221006,000000,2.15,2.17,2.125,2.14,98388,0
+PPTA.US,D,20221007,000000,2.12,2.12,1.94,1.94,59405,0
+PPTA.US,D,20221010,000000,2.08,2.1,1.81,1.81,78908,0
+PPTA.US,D,20221011,000000,1.79,2.015,1.78,1.88,160913,0
+PPTA.US,D,20221012,000000,1.89,1.93,1.82,1.9067,39467,0
+PPTA.US,D,20221013,000000,1.93,1.93,1.84,1.85,22873,0
+PPTA.US,D,20221014,000000,1.83,1.845,1.75,1.75,35406,0
+PPTA.US,D,20221017,000000,1.81,1.825,1.73,1.74,81713,0
+PPTA.US,D,20221018,000000,1.74,1.8199,1.74,1.805,31474,0
+PPTA.US,D,20221019,000000,1.78,1.84,1.7,1.71,113626,0
+PPTA.US,D,20221020,000000,1.7,1.79,1.7,1.7,131339,0
+PPTA.US,D,20221021,000000,1.69,1.7999,1.69,1.73,70177,0
+PPTA.US,D,20221024,000000,1.75,1.7681,1.72,1.735,41605,0
+PPTA.US,D,20221025,000000,1.74,1.78,1.74,1.77,67292,0
+PPTA.US,D,20221026,000000,1.77,1.8,1.75,1.77,51879,0
+PPTA.US,D,20221027,000000,1.8,1.8,1.77,1.78,14792,0
+PPTA.US,D,20221028,000000,1.84,2.1,1.82,2.1,272348,0
+PPTA.US,D,20221031,000000,2.28,2.42,2.2,2.35,187726,0
+PPTA.US,D,20221101,000000,2.48,2.48,2.27,2.31,62888,0
+PPTA.US,D,20221102,000000,2.28,2.33,2.14,2.14,102365,0
+PPTA.US,D,20221103,000000,2.14,2.17,2.03,2.05,50059,0
+PPTA.US,D,20221104,000000,2.11,2.37,2.1061,2.35,179951,0
+PPTA.US,D,20221107,000000,2.35,2.45,2.35,2.44,56383,0
+PPTA.US,D,20221108,000000,2.45,2.45,2.22,2.35,168978,0
+PPTA.US,D,20221109,000000,2.35,2.43,2.1434,2.25,182603,0
+PPTA.US,D,20221110,000000,2.3,2.43,2.3,2.4,149494,0
+PPTA.US,D,20221111,000000,2.42,2.65,2.39,2.61,103254,0
+PPTA.US,D,20221114,000000,2.6,2.6107,2.35,2.43,81523,0
+PPTA.US,D,20221115,000000,2.4,2.44,2.358,2.38,63793,0
+PPTA.US,D,20221116,000000,2.38,2.4599,2.34,2.38,21397,0
+PPTA.US,D,20221117,000000,2.38,2.3883,2.26,2.27,81147,0
+PPTA.US,D,20221118,000000,2.26,2.29,2.16,2.18,114311,0
+PPTA.US,D,20221121,000000,2.25,2.25,2.0988,2.15,71818,0
+PPTA.US,D,20221122,000000,2.16,2.32,2.15,2.25,72881,0
+PPTA.US,D,20221123,000000,2.23,2.2899,2.2,2.21,25414,0
+PPTA.US,D,20221125,000000,2.21,2.245,2.16,2.17,23575,0
+PPTA.US,D,20221128,000000,2.17,2.2,2.11,2.11,34191,0
+PPTA.US,D,20221129,000000,2.12,2.17,2.01,2.05,80881,0
+PPTA.US,D,20221130,000000,2.06,2.14,2.06,2.1,44396,0
+PPTA.US,D,20221201,000000,2.15,2.2999,2.15,2.25,73364,0
+PPTA.US,D,20221202,000000,2.19,2.34,2.1501,2.32,61983,0
+PPTA.US,D,20221205,000000,2.29,2.3135,2.12,2.24,99388,0
+PPTA.US,D,20221206,000000,2.27,2.27,2.11,2.11,54200,0
+PPTA.US,D,20221207,000000,2.13,2.21,2.1,2.13,67830,0
+PPTA.US,D,20221208,000000,2.1323,2.1323,2.02,2.08,66969,0
+PPTA.US,D,20221209,000000,2.07,2.1,1.845,1.85,188985,0
+PPTA.US,D,20221212,000000,2,2.01,1.84,1.84,168268,0
+PPTA.US,D,20221213,000000,1.95,2.02,1.94,2,109456,0
+PPTA.US,D,20221214,000000,1.97,2.0773,1.88,1.88,138929,0
+PPTA.US,D,20221215,000000,1.95,1.95,1.88,1.9,35155,0
+PPTA.US,D,20221216,000000,1.9,1.9,1.83,1.88,101442,0
+PPTA.US,D,20221219,000000,1.99,2.24,1.97,2.23,280749,0
+PPTA.US,D,20221220,000000,2.25,2.53,2.25,2.53,173314,0
+PPTA.US,D,20221221,000000,2.58,2.8496,2.53,2.8,406663,0
+PPTA.US,D,20221222,000000,2.78,2.8,2.64,2.8,103762,0
+PPTA.US,D,20221223,000000,2.85,2.85,2.75,2.8,142229,0
+PPTA.US,D,20221227,000000,2.9,2.96,2.8,2.94,169048,0
+PPTA.US,D,20221228,000000,2.94,2.9822,2.77,2.84,99007,0
+PPTA.US,D,20221229,000000,2.82,2.91,2.75,2.86,58837,0
+PPTA.US,D,20221230,000000,2.86,2.93,2.82,2.92,80242,0
+PPTA.US,D,20230103,000000,2.91,2.95,2.43,2.48,190439,0
+PPTA.US,D,20230104,000000,2.51,2.81,2.51,2.8,87100,0
+PPTA.US,D,20230105,000000,2.82,2.915,2.74,2.82,57938,0
+PPTA.US,D,20230106,000000,2.84,2.92,2.775,2.86,112388,0
+PPTA.US,D,20230109,000000,2.89,2.946,2.84,2.88,98006,0
+PPTA.US,D,20230110,000000,2.85,2.94,2.84,2.92,111602,0
+PPTA.US,D,20230111,000000,2.95,2.98,2.82,2.91,110856,0
+PPTA.US,D,20230112,000000,2.99,3.0799,2.91,3.05,118138,0
+PPTA.US,D,20230113,000000,2.91,3.38,2.86,3.37,203895,0
+PPTA.US,D,20230117,000000,3.45,3.49,3.34,3.47,151114,0
+PPTA.US,D,20230118,000000,3.5,3.6,3.5,3.54,137973,0
+PPTA.US,D,20230119,000000,3.5,3.5997,3.305,3.55,81310,0
+PPTA.US,D,20230120,000000,3.56,3.77,3.5093,3.75,165200,0
+PPTA.US,D,20230123,000000,3.7,3.78,3.66,3.71,110813,0
+PPTA.US,D,20230124,000000,3.77,3.82,3.565,3.65,89076,0
+PPTA.US,D,20230125,000000,3.6,3.65,3.42,3.64,230088,0
+PPTA.US,D,20230126,000000,3.74,3.75,3.5501,3.68,70991,0
+PPTA.US,D,20230127,000000,3.63,3.64,3.5,3.56,50380,0
+PPTA.US,D,20230130,000000,3.55,3.57,3.45,3.48,74350,0
+PPTA.US,D,20230131,000000,3.51,3.58,3.4224,3.56,130133,0
+PPTA.US,D,20230201,000000,3.53,3.6076,3.46,3.58,105983,0
+PPTA.US,D,20230202,000000,3.58,3.67,3.4796,3.6,182580,0
+PPTA.US,D,20230203,000000,3.53,3.56,3.46,3.49,138102,0
+PPTA.US,D,20230206,000000,3.53,3.53,3.32,3.53,125352,0
+PPTA.US,D,20230207,000000,3.55,3.625,3.441,3.6,100835,0
+PPTA.US,D,20230208,000000,3.6,3.62,3.5017,3.57,50722,0
+PPTA.US,D,20230209,000000,3.65,3.65,3.53,3.54,67250,0
+PPTA.US,D,20230210,000000,3.55,3.6,3.38,3.42,100191,0
+PPTA.US,D,20230213,000000,3.42,3.4345,3.31,3.34,42833,0
+PPTA.US,D,20230214,000000,3.31,3.37,3.18,3.24,114689,0
+PPTA.US,D,20230215,000000,3.15,3.21,3.1,3.14,69240,0
+PPTA.US,D,20230216,000000,3.17,3.45,3.1,3.33,87559,0
+PPTA.US,D,20230217,000000,3.31,3.36,3.25,3.29,60854,0
+PPTA.US,D,20230221,000000,3.32,3.32,3.18,3.18,49308,0
+PPTA.US,D,20230222,000000,3.15,3.2,3.1201,3.18,44714,0
+PPTA.US,D,20230223,000000,3.4,3.4,3.19,3.25,41049,0
+PPTA.US,D,20230224,000000,3.21,3.29,3.16,3.19,53433,0
+PPTA.US,D,20230227,000000,3.16,3.43,3.16,3.25,66284,0
+PPTA.US,D,20230228,000000,3.29,3.58,3.25,3.57,115746,0
+PPTA.US,D,20230301,000000,3.52,3.63,3.5,3.56,69147,0
+PPTA.US,D,20230302,000000,3.42,3.59,3.42,3.57,74418,0
+PPTA.US,D,20230303,000000,3.54,3.67,3.51,3.64,176141,0
+PPTA.US,D,20230306,000000,3.64,3.65,3.45,3.56,51216,0
+PPTA.US,D,20230307,000000,3.55,3.62,3.4664,3.57,50335,0
+PPTA.US,D,20230308,000000,3.63,3.66,3.54,3.63,64933,0
+PPTA.US,D,20230309,000000,3.63,3.661,3.5701,3.59,74945,0
+PPTA.US,D,20230310,000000,3.36,3.65,3.36,3.57,189664,0
+PPTA.US,D,20230313,000000,3.83,3.83,3.5,3.59,40116,0
+PPTA.US,D,20230314,000000,3.61,3.62,3.28,3.49,162184,0
+PPTA.US,D,20230315,000000,3.45,3.7,3.42,3.57,88005,0
+PPTA.US,D,20230316,000000,3.57,3.61,3.4,3.42,66434,0
+PPTA.US,D,20230317,000000,3.25,3.51,3.1601,3.4,221485,0
+PPTA.US,D,20230320,000000,3.42,3.54,3.32,3.46,107134,0
+PPTA.US,D,20230321,000000,3.46,3.58,3.22,3.32,174864,0
+PPTA.US,D,20230322,000000,3.3,3.52,3.27,3.47,60902,0
+PPTA.US,D,20230323,000000,3.53,3.59,3.42,3.56,72132,0
+PPTA.US,D,20230324,000000,3.5501,3.61,3.54,3.59,57139,0
+PPTA.US,D,20230327,000000,3.51,3.78,3.51,3.78,127174,0
+PPTA.US,D,20230328,000000,3.79,4.2,3.74,4.19,199571,0
+PPTA.US,D,20230329,000000,4.24,4.4,4.14,4.37,177537,0
+PPTA.US,D,20230330,000000,4.4,4.5,4.3401,4.43,142785,0
+PPTA.US,D,20230331,000000,4.4,4.48,4.25,4.45,116237,0
+PPTA.US,D,20230403,000000,4.5,4.79,4.4301,4.7,153541,0
+PPTA.US,D,20230404,000000,4.75,4.77,4.64,4.75,141002,0
+PPTA.US,D,20230405,000000,4.75,4.8,4.6,4.74,144634,0
+PPTA.US,D,20230406,000000,4.7,4.88,4.6001,4.84,114023,0
+PPTA.US,D,20230410,000000,4.87,4.93,4.7601,4.9,191066,0
+PPTA.US,D,20230411,000000,4.99,5.02,4.7901,4.95,192936,0
+PPTA.US,D,20230412,000000,5.01,5.16,4.84,5.1,135631,0
+PPTA.US,D,20230413,000000,5.14,5.1999,5.03,5.17,144542,0
+PPTA.US,D,20230414,000000,5.17,5.17,4.51,4.72,311762,0
+PPTA.US,D,20230417,000000,4.82,4.825,4.51,4.61,250959,0
+PPTA.US,D,20230418,000000,4.59,4.83,4.5623,4.7,92845,0
+PPTA.US,D,20230419,000000,4.6,4.73,4.5153,4.62,77173,0
+PPTA.US,D,20230420,000000,4.64,4.72,4.62,4.62,63102,0
+PPTA.US,D,20230421,000000,4.59,4.64,4.36,4.62,144216,0
+PPTA.US,D,20230424,000000,4.53,4.5487,4.36,4.41,128645,0
+PPTA.US,D,20230425,000000,4.41,4.48,4.1503,4.41,172508,0
+PPTA.US,D,20230426,000000,4.28,4.46,4.28,4.44,76098,0
+PPTA.US,D,20230427,000000,4.445,4.63,4.41,4.55,71717,0
+PPTA.US,D,20230428,000000,4.52,4.85,4.52,4.81,148199,0
+PPTA.US,D,20230501,000000,4.93,4.93,4.71,4.8,73469,0
+PPTA.US,D,20230502,000000,4.79,4.87,4.63,4.8,100957,0
+PPTA.US,D,20230503,000000,4.93,5.02,4.79,4.96,121004,0
+PPTA.US,D,20230504,000000,5.01,5.18,5,5.17,357881,0
+PPTA.US,D,20230505,000000,5,5.46,4.98,5.31,133236,0
+PPTA.US,D,20230508,000000,5.23,5.4899,5.17,5.31,122597,0
+PPTA.US,D,20230509,000000,5.37,5.37,5.05,5.28,95820,0
+PPTA.US,D,20230510,000000,5.24,5.32,5.06,5.22,62010,0
+PPTA.US,D,20230511,000000,5.24,5.4,5.07,5.12,81160,0
+PPTA.US,D,20230512,000000,5.12,5.23,4.98,5.1,67337,0
+PPTA.US,D,20230515,000000,4.94,5.32,4.94,5.08,97353,0
+PPTA.US,D,20230516,000000,5.11,5.11,4.87,4.98,144221,0
+PPTA.US,D,20230517,000000,5.01,5.06,4.94,5.03,193059,0
+PPTA.US,D,20230518,000000,4.97,4.97,4.635,4.74,269617,0
+PPTA.US,D,20230519,000000,4.68,5.005,4.64,4.79,194122,0
+PPTA.US,D,20230522,000000,4.79,4.92,4.58,4.84,82737,0
+PPTA.US,D,20230523,000000,4.9,5.06,4.84,5,155051,0
+PPTA.US,D,20230524,000000,5,5.06,4.79,4.87,76733,0
+PPTA.US,D,20230525,000000,4.94,4.94,4.43,4.46,141276,0
+PPTA.US,D,20230526,000000,4.47,4.51,4.24,4.32,103474,0
+PPTA.US,D,20230530,000000,4.32,4.4599,4.206,4.36,90525,0
+PPTA.US,D,20230531,000000,4.37,4.74,4.37,4.57,102306,0
+PPTA.US,D,20230601,000000,4.57,4.91,4.57,4.85,112607,0
+PPTA.US,D,20230602,000000,4.88,5.01,4.71,4.83,163582,0
+PPTA.US,D,20230605,000000,4.7,4.81,4.69,4.74,56481,0
+PPTA.US,D,20230606,000000,4.7,4.93,4.66,4.75,91379,0
+PPTA.US,D,20230607,000000,4.83,4.93,4.65,4.69,55666,0
+PPTA.US,D,20230608,000000,4.75,4.8896,4.62,4.62,91226,0
+PPTA.US,D,20230609,000000,4.61,4.66,4.44,4.51,78704,0
+PPTA.US,D,20230612,000000,4.5,4.58,4.44,4.53,66153,0
+PPTA.US,D,20230613,000000,4.49,4.69,4.3,4.33,126076,0
+PPTA.US,D,20230614,000000,4.32,4.51,4.22,4.24,104874,0
+PPTA.US,D,20230615,000000,4.2,4.327,4.09,4.17,113395,0
+PPTA.US,D,20230616,000000,4.08,4.32,4.04,4.04,154923,0
+PPTA.US,D,20230620,000000,4.01,4.01,3.64,3.81,315159,0
+PPTA.US,D,20230621,000000,3.69,3.97,3.69,3.9,403037,0
+PPTA.US,D,20230622,000000,3.9,4.04,3.8622,3.94,197181,0
+PPTA.US,D,20230623,000000,3.9,4.07,3.6,3.6,4430113,0
+PPTA.US,D,20230626,000000,3.7219,3.75,3.48,3.57,329674,0
+PPTA.US,D,20230627,000000,3.57,3.74,3.56,3.68,120119,0
+PPTA.US,D,20230628,000000,3.48,3.72,3.38,3.45,266466,0
+PPTA.US,D,20230629,000000,3.42,3.56,3.35,3.54,178232,0
+PPTA.US,D,20230630,000000,3.55,3.76,3.55,3.67,194740,0
+PPTA.US,D,20230703,000000,3.67,3.7375,3.52,3.59,49850,0
+PPTA.US,D,20230705,000000,3.6,3.69,3.46,3.59,121086,0
+PPTA.US,D,20230706,000000,3.6,3.61,3.42,3.51,104473,0
+PPTA.US,D,20230707,000000,3.51,3.6225,3.36,3.38,138749,0
+PPTA.US,D,20230710,000000,3.33,3.59,3.31,3.55,121569,0
+PPTA.US,D,20230711,000000,3.54,3.61,3.48,3.58,78464,0
+PPTA.US,D,20230712,000000,3.67,3.8,3.65,3.74,141452,0
+PPTA.US,D,20230713,000000,3.68,3.8599,3.67,3.7,61387,0
+PPTA.US,D,20230714,000000,3.71,3.7285,3.59,3.64,85340,0
+PPTA.US,D,20230717,000000,3.63,3.76,3.58,3.76,53065,0
+PPTA.US,D,20230718,000000,3.76,3.95,3.76,3.87,145804,0
+PPTA.US,D,20230719,000000,3.86,3.9134,3.71,3.74,100535,0
+PPTA.US,D,20230720,000000,3.74,3.84,3.67,3.81,109394,0
+PPTA.US,D,20230721,000000,3.83,3.85,3.68,3.71,89042,0
+PPTA.US,D,20230724,000000,3.67,3.69,3.41,3.53,267836,0
+PPTA.US,D,20230725,000000,3.48,3.64,3.48,3.62,96712,0
+PPTA.US,D,20230726,000000,3.62,3.69,3.51,3.68,190327,0
+PPTA.US,D,20230727,000000,3.68,3.76,3.6,3.715,100460,0
+PPTA.US,D,20230728,000000,3.73,3.83,3.64,3.71,166433,0
+PPTA.US,D,20230731,000000,3.71,3.8,3.67,3.78,78587,0
+PPTA.US,D,20230801,000000,3.78,3.88,3.66,3.83,67295,0
+PPTA.US,D,20230802,000000,3.67,3.9,3.67,3.79,101514,0
+PPTA.US,D,20230803,000000,3.75,3.8099,3.55,3.59,111383,0
+PPTA.US,D,20230804,000000,3.65,3.66,3.51,3.53,82599,0
+PPTA.US,D,20230807,000000,3.5,3.6,3.42,3.54,86446,0
+PPTA.US,D,20230808,000000,3.54,3.57,3.49,3.54,74159,0
+PPTA.US,D,20230809,000000,3.54,3.54,3.36,3.38,97483,0
+PPTA.US,D,20230810,000000,3.37,3.43,3.35,3.37,132299,0
+PPTA.US,D,20230811,000000,3.36,3.57,3.35,3.35,88971,0
+PPTA.US,D,20230814,000000,3.35,3.4413,3.25,3.27,132873,0
+PPTA.US,D,20230815,000000,3.3,3.3,3.05,3.06,171492,0
+PPTA.US,D,20230816,000000,2.97,3.053,2.68,2.76,401826,0
+PPTA.US,D,20230817,000000,2.8,2.82,2.635,2.735,305813,0
+PPTA.US,D,20230818,000000,2.76,2.825,2.67,2.76,233612,0
+PPTA.US,D,20230821,000000,2.71,3.1,2.71,3.05,207526,0
+PPTA.US,D,20230822,000000,3.22,3.36,3.11,3.27,117518,0
+PPTA.US,D,20230823,000000,3.41,3.65,3.37,3.53,174459,0
+PPTA.US,D,20230824,000000,3.65,3.72,3.42,3.59,130299,0
+PPTA.US,D,20230825,000000,3.6,3.61,3.35,3.47,76181,0
+PPTA.US,D,20230828,000000,3.5,3.66,3.4201,3.62,137585,0
+PPTA.US,D,20230829,000000,3.57,3.7782,3.55,3.58,93851,0
+PPTA.US,D,20230830,000000,3.6,3.669,3.42,3.47,85302,0
+PPTA.US,D,20230831,000000,3.44,3.47,3.22,3.31,145308,0
+PPTA.US,D,20230901,000000,3.34,3.37,3.245,3.27,78016,0
+PPTA.US,D,20230905,000000,3.27,3.27,3.11,3.21,98044,0
+PPTA.US,D,20230906,000000,3.21,3.33,3.21,3.28,78017,0
+PPTA.US,D,20230907,000000,3.34,3.34,3.18,3.29,79858,0
+PPTA.US,D,20230908,000000,3.3,3.38,3.22,3.27,79826,0
+PPTA.US,D,20230911,000000,3.27,3.47,3.26,3.44,191192,0
+PPTA.US,D,20230912,000000,3.41,3.5,3.39,3.46,80602,0
+PPTA.US,D,20230913,000000,3.5,3.5,3.39,3.46,100861,0
+PPTA.US,D,20230914,000000,3.46,3.58,3.4062,3.57,87460,0
+PPTA.US,D,20230915,000000,3.58,3.89,3.48,3.79,453638,0
+PPTA.US,D,20230918,000000,3.78,3.96,3.7,3.78,139355,0
+PPTA.US,D,20230919,000000,3.79,3.8,3.665,3.71,136516,0
+PPTA.US,D,20230920,000000,3.71,3.7711,3.65,3.7,171858,0
+PPTA.US,D,20230921,000000,3.57,3.78,3.57,3.74,77546,0
+PPTA.US,D,20230922,000000,3.75,3.92,3.7,3.72,98848,0
+PPTA.US,D,20230925,000000,3.68,3.82,3.68,3.81,58411,0
+PPTA.US,D,20230926,000000,3.74,3.845,3.6865,3.7,81726,0
+PPTA.US,D,20230927,000000,3.71,3.7855,3.52,3.54,135146,0
+PPTA.US,D,20230928,000000,3.54,3.54,3.3,3.35,78007,0
+PPTA.US,D,20230929,000000,3.47,3.47,3.21,3.26,105390,0
+PPTA.US,D,20231002,000000,3.22,3.2599,3.1,3.12,135350,0
+PPTA.US,D,20231003,000000,3.1,3.16,3.04,3.07,86633,0
+PPTA.US,D,20231004,000000,3.11,3.2573,3.08,3.2,127409,0
+PPTA.US,D,20231005,000000,3.3,3.56,3.3,3.54,152792,0
+PPTA.US,D,20231006,000000,3.46,3.72,3.45,3.69,122086,0
+PPTA.US,D,20231009,000000,3.74,3.99,3.62,3.93,172449,0
+PPTA.US,D,20231010,000000,3.93,3.96,3.75,3.81,121087,0
+PPTA.US,D,20231011,000000,3.83,3.83,3.56,3.74,108024,0
+PPTA.US,D,20231012,000000,3.73,3.77,3.55,3.6,88470,0
+PPTA.US,D,20231013,000000,3.74,3.78,3.62,3.75,75458,0
+PPTA.US,D,20231016,000000,3.74,3.82,3.68,3.69,78220,0
+PPTA.US,D,20231017,000000,3.7,3.9,3.68,3.78,90484,0
+PPTA.US,D,20231018,000000,3.79,3.8,3.67,3.69,87551,0
+PPTA.US,D,20231019,000000,3.64,3.755,3.6,3.7,77534,0
+PPTA.US,D,20231020,000000,3.66,3.775,3.61,3.68,132299,0
+PPTA.US,D,20231023,000000,3.65,3.74,3.59,3.64,125402,0
+PPTA.US,D,20231024,000000,3.65,3.7,3.52,3.57,154498,0
+PPTA.US,D,20231025,000000,3.58,3.59,3.4401,3.5,71796,0
+PPTA.US,D,20231026,000000,3.5,3.62,3.43,3.59,118288,0
+PPTA.US,D,20231027,000000,3.6,3.62,3.5235,3.59,78019,0
+PPTA.US,D,20231030,000000,3.62,3.68,3.31,3.46,191344,0
+PPTA.US,D,20231031,000000,3.53,3.61,3.39,3.61,100300,0
+PPTA.US,D,20231101,000000,3.58,3.59,3.47,3.48,90259,0
+PPTA.US,D,20231102,000000,3.5,3.56,3.48,3.53,72886,0
+PPTA.US,D,20231103,000000,3.61,3.62,3.4941,3.56,114505,0
+PPTA.US,D,20231106,000000,3.56,3.7,3.5,3.55,87558,0
+PPTA.US,D,20231107,000000,3.53,3.55,3.42,3.48,98565,0
+PPTA.US,D,20231108,000000,3.48,3.48,3.26,3.31,92801,0
+PPTA.US,D,20231109,000000,3.29,3.39,3.27,3.3,81020,0
+PPTA.US,D,20231110,000000,3.31,3.44,3.25,3.3,75308,0
+PPTA.US,D,20231113,000000,3.27,3.325,3.13,3.14,141112,0
+PPTA.US,D,20231114,000000,3.18,3.29,3.06,3.28,134506,0
+PPTA.US,D,20231115,000000,3.1,3.25,3.1,3.18,88319,0
+PPTA.US,D,20231116,000000,3.23,3.26,3.11,3.11,96791,0
+PPTA.US,D,20231117,000000,3.14,3.23,3.03,3.13,158712,0
+PPTA.US,D,20231120,000000,3.18,3.23,3.09,3.19,97370,0
+PPTA.US,D,20231121,000000,3.2,3.2899,3.2,3.23,111148,0
+PPTA.US,D,20231122,000000,3.24,3.2627,3.07,3.09,114697,0
+PPTA.US,D,20231124,000000,3.09,3.24,3.03,3.15,35546,0
+PPTA.US,D,20231127,000000,3.07,3.15,3.04,3.07,93378,0
+PPTA.US,D,20231128,000000,3.09,3.22,3.02,3.2,148520,0
+PPTA.US,D,20231129,000000,3.22,3.3,3.1901,3.29,106581,0
+PPTA.US,D,20231130,000000,3.25,3.33,3.06,3.16,136612,0
+PPTA.US,D,20231201,000000,3.3189,3.3189,3.15,3.2,89420,0
+PPTA.US,D,20231204,000000,3.18,3.23,3.09,3.22,169826,0
+PPTA.US,D,20231205,000000,3.23,3.27,3.11,3.18,137308,0
+PPTA.US,D,20231206,000000,3.24,3.29,3.1,3.14,75800,0
+PPTA.US,D,20231207,000000,3.16,3.23,3.08,3.14,82352,0
+PPTA.US,D,20231208,000000,3.14,3.22,3.08,3.18,92925,0
+PPTA.US,D,20231211,000000,3.16,3.16,2.9,2.92,477915,0
+PPTA.US,D,20231212,000000,2.91,2.9115,2.76,2.88,478462,0
+PPTA.US,D,20231213,000000,2.97,3.26,2.93,3.24,202092,0
+PPTA.US,D,20231214,000000,3.33,3.45,3.2,3.44,258805,0
+PPTA.US,D,20231215,000000,3.46,3.46,3.15,3.19,644968,0
+PPTA.US,D,20231218,000000,3.21,3.29,3.14,3.16,117765,0
+PPTA.US,D,20231219,000000,3.21,3.37,3.1655,3.345,147679,0
+PPTA.US,D,20231220,000000,3.35,3.38,3.29,3.3,128936,0
+PPTA.US,D,20231221,000000,3.33,3.36,3.2501,3.33,93570,0
+PPTA.US,D,20231222,000000,3.39,3.43,3.3312,3.37,101154,0
+PPTA.US,D,20231226,000000,3.38,3.55,3.37,3.53,71536,0
+PPTA.US,D,20231227,000000,3.45,3.55,3.31,3.46,103426,0
+PPTA.US,D,20231228,000000,3.42,3.44,3.32,3.33,133150,0
+PPTA.US,D,20231229,000000,3.31,3.32,3.15,3.17,99184,0
+PPTA.US,D,20240102,000000,3.22,3.34,3.1701,3.28,150368,0
+PPTA.US,D,20240103,000000,3.38,3.38,3.13,3.17,157500,0
+PPTA.US,D,20240104,000000,3.19,3.27,3.05,3.26,128396,0
+PPTA.US,D,20240105,000000,3.24,3.4357,3.23,3.4,331548,0
+PPTA.US,D,20240108,000000,3.37,3.38,3.2,3.33,103242,0
+PPTA.US,D,20240109,000000,3.27,3.41,3.24,3.39,92682,0
+PPTA.US,D,20240110,000000,3.42,3.42,3.2501,3.34,93771,0
+PPTA.US,D,20240111,000000,3.255,3.32,3.22,3.27,97112,0
+PPTA.US,D,20240112,000000,3.33,3.35,3.23,3.26,66720,0
+PPTA.US,D,20240116,000000,3.26,3.26,3.02,3.04,110457,0
+PPTA.US,D,20240117,000000,3.05,3.05,2.91,2.96,126401,0
+PPTA.US,D,20240118,000000,2.95,3.0199,2.88,2.97,73086,0
+PPTA.US,D,20240119,000000,3.01,3.06,2.97,3.06,79871,0
+PPTA.US,D,20240122,000000,3.08,3.14,2.99,3,119877,0
+PPTA.US,D,20240123,000000,3.02,3.06,2.96,3.03,146048,0
+PPTA.US,D,20240124,000000,3.1,3.1,2.97,2.98,49740,0
+PPTA.US,D,20240125,000000,2.98,3.01,2.93,2.99,114797,0
+PPTA.US,D,20240126,000000,3,3.04,2.96,3,86195,0
+PPTA.US,D,20240129,000000,3,3,2.91,2.96,64160,0
+PPTA.US,D,20240130,000000,2.91,3,2.9,2.96,79161,0
+PPTA.US,D,20240131,000000,3.04,3.04,2.86,2.86,87466,0
+PPTA.US,D,20240201,000000,2.86,3.0099,2.853,2.97,152845,0
+PPTA.US,D,20240202,000000,3.01,3.01,2.9,2.93,42194,0
+PPTA.US,D,20240205,000000,2.98,2.98,2.84,2.88,88267,0
+PPTA.US,D,20240206,000000,2.88,2.92,2.85,2.9,64549,0
+PPTA.US,D,20240207,000000,2.9,2.9,2.82,2.83,66587,0
+PPTA.US,D,20240208,000000,2.84,2.8435,2.7801,2.82,99053,0
+PPTA.US,D,20240209,000000,2.85,2.85,2.75,2.78,104426,0
+PPTA.US,D,20240212,000000,2.91,3.01,2.88,2.99,145516,0
+PPTA.US,D,20240213,000000,2.99,3.019,2.77,2.77,84196,0
+PPTA.US,D,20240214,000000,2.8,2.91,2.77,2.89,78802,0
+PPTA.US,D,20240215,000000,2.88,3.02,2.88,3.02,123290,0
+PPTA.US,D,20240216,000000,3.01,3.03,2.88,2.99,85525,0
+PPTA.US,D,20240220,000000,3,3,2.85,2.93,70317,0
+PPTA.US,D,20240221,000000,2.92,2.95,2.88,2.9,44887,0
+PPTA.US,D,20240222,000000,2.88,2.88,2.81,2.83,100018,0
+PPTA.US,D,20240223,000000,2.86,2.86,2.74,2.75,101464,0
+PPTA.US,D,20240226,000000,2.75,2.77,2.7,2.74,79909,0
+PPTA.US,D,20240227,000000,2.73,2.81,2.7,2.79,64235,0
+PPTA.US,D,20240228,000000,2.85,2.89,2.69,2.79,160185,0
+PPTA.US,D,20240229,000000,2.91,3.06,2.87,2.89,124009,0
+PPTA.US,D,20240301,000000,2.96,3.06,2.8873,3.06,159832,0
+PPTA.US,D,20240304,000000,3.15,3.565,3.15,3.5,461513,0
+PPTA.US,D,20240305,000000,3.85,3.94,3.6781,3.7,239168,0
+PPTA.US,D,20240306,000000,3.73,3.89,3.66,3.68,174019,0
+PPTA.US,D,20240307,000000,3.86,3.89,3.68,3.79,216304,0
+PPTA.US,D,20240308,000000,3.95,3.95,3.7,3.81,267113,0
+PPTA.US,D,20240311,000000,3.81,3.96,3.79,3.81,206166,0
+PPTA.US,D,20240312,000000,3.78,3.98,3.72,3.93,436771,0
+PPTA.US,D,20240313,000000,3.95,4.18,3.93,4.16,770358,0
+PPTA.US,D,20240314,000000,4.21,4.29,3.86,3.95,380254,0
+PPTA.US,D,20240315,000000,3.94,4.1799,3.88,4,343164,0
+PPTA.US,D,20240318,000000,3.98,4.09,3.782,3.94,410023,0
+PPTA.US,D,20240319,000000,3.89,4,3.85,3.97,174641,0
+PPTA.US,D,20240320,000000,3.95,4.1,3.88,4.07,96019,0
+PPTA.US,D,20240321,000000,4.11,4.1916,4.045,4.15,109564,0
+PPTA.US,D,20240322,000000,4.14,4.24,4.1,4.12,55553,0
+PPTA.US,D,20240325,000000,4.16,4.24,4.1,4.12,74046,0
+PPTA.US,D,20240326,000000,4.18,4.24,4.03,4.05,115798,0
+PPTA.US,D,20240327,000000,4.04,4.19,4.02,4.14,92593,0
+PPTA.US,D,20240328,000000,4.22,4.27,4.07,4.16,226053,0
+PPTA.US,D,20240401,000000,4.23,4.41,4.16,4.39,105759,0
+PPTA.US,D,20240402,000000,4.52,4.55,4.33,4.5,172822,0
+PPTA.US,D,20240403,000000,4.5,4.98,4.13,4.89,324087,0
+PPTA.US,D,20240404,000000,4.96,4.98,4.76,4.77,191096,0
+PPTA.US,D,20240405,000000,4.87,4.87,4.65,4.76,182556,0
+PPTA.US,D,20240408,000000,5.18,6.47,5.07,6.29,1223847,0
+PPTA.US,D,20240409,000000,6.47,6.91,6.35,6.5,588324,0
+PPTA.US,D,20240410,000000,6.36,6.52,6.2659,6.44,361682,0
+PPTA.US,D,20240411,000000,6.49,6.49,5.98,6.255,266637,0
+PPTA.US,D,20240412,000000,6.32,6.39,5.68,5.92,304999,0
+PPTA.US,D,20240415,000000,5.85,6.2,5.68,6.15,343595,0
+PPTA.US,D,20240416,000000,6.1,6.27,5.92,6.2,202300,0
+PPTA.US,D,20240417,000000,6.21,6.4,6.06,6.14,212815,0
+PPTA.US,D,20240418,000000,6.2,6.2,5.88,6.13,192318,0
+PPTA.US,D,20240419,000000,6.07,6.24,5.895,6.16,142419,0
+PPTA.US,D,20240422,000000,6.09,6.38,6.004,6.33,218704,0
+PPTA.US,D,20240423,000000,6.25,6.4,6.12,6.27,206572,0
+PPTA.US,D,20240424,000000,6.25,6.25,5.95,5.96,184947,0
+PPTA.US,D,20240425,000000,5.96,6.09,5.7,5.72,342258,0
+PPTA.US,D,20240426,000000,5.81,5.945,5.72,5.78,107049,0
+PPTA.US,D,20240429,000000,5.79,5.8437,5.54,5.66,153841,0
+PPTA.US,D,20240430,000000,5.52,5.61,5.39,5.46,208580,0
+PPTA.US,D,20240501,000000,5.47,5.5216,5.23,5.26,104670,0
+PPTA.US,D,20240502,000000,5.22,5.27,5.09,5.13,205032,0
+PPTA.US,D,20240503,000000,5.22,5.31,5,5.19,150419,0
+PPTA.US,D,20240506,000000,5.17,5.33,5.005,5.01,185606,0
+PPTA.US,D,20240507,000000,5,5.07,4.96,5.01,144043,0
+PPTA.US,D,20240508,000000,5.01,5.4,4.9803,5.26,133733,0
+PPTA.US,D,20240509,000000,5.3,5.47,5.2819,5.45,86613,0
+PPTA.US,D,20240510,000000,5.5,5.62,5.34,5.46,78276,0
+PPTA.US,D,20240513,000000,5.5,5.5878,5.27,5.46,109405,0
+PPTA.US,D,20240514,000000,5.5,5.82,5.45,5.55,174624,0
+PPTA.US,D,20240515,000000,5.66,5.76,5.43,5.63,149008,0
+PPTA.US,D,20240516,000000,5.59,5.76,5.5001,5.69,87782,0
+PPTA.US,D,20240517,000000,5.84,5.8801,5.61,5.64,174007,0
+PPTA.US,D,20240520,000000,5.72,6.135,5.65,6.08,138389,0
+PPTA.US,D,20240521,000000,6.01,6.34,5.96,6.32,190656,0
+PPTA.US,D,20240522,000000,6.29,6.29,6.1195,6.12,116416,0
+PPTA.US,D,20240523,000000,6.12,6.12,5.8,5.87,157170,0
+PPTA.US,D,20240524,000000,5.85,5.99,5.85,5.99,56710,0
+PPTA.US,D,20240528,000000,6.1,6.28,6.06,6.28,137315,0
+PPTA.US,D,20240529,000000,6.27,6.27,6.1,6.14,59683,0
+PPTA.US,D,20240530,000000,6.22,6.48,6.2,6.34,152831,0
+PPTA.US,D,20240531,000000,6.39,6.84,6.38,6.84,291056,0
+PPTA.US,D,20240603,000000,6.91,7.13,6.6987,6.88,304566,0
+PPTA.US,D,20240604,000000,6.85,6.85,6.51,6.77,304466,0
+PPTA.US,D,20240605,000000,6.77,6.8744,6.6246,6.76,143378,0
+PPTA.US,D,20240606,000000,6.77,6.97,6.61,6.885,215345,0
+PPTA.US,D,20240607,000000,6.7,6.82,6.5601,6.62,326058,0
+PPTA.US,D,20240610,000000,6.6,6.83,6.47,6.79,197461,0
+PPTA.US,D,20240611,000000,6.79,6.79,6.61,6.79,100628,0
+PPTA.US,D,20240612,000000,6.88,7,6.75,6.77,143892,0
+PPTA.US,D,20240613,000000,6.77,6.7724,6.6178,6.68,129049,0
+PPTA.US,D,20240614,000000,6.66,6.68,6.6,6.64,85396,0
+PPTA.US,D,20240617,000000,6.67,6.83,6.63,6.75,113268,0
+PPTA.US,D,20240618,000000,6.76,6.9618,6.75,6.85,145401,0
+PPTA.US,D,20240620,000000,6.85,6.92,6.715,6.83,209945,0
+PPTA.US,D,20240621,000000,6.81,6.81,6.5,6.57,236493,0
+PPTA.US,D,20240624,000000,6.55,6.75,6.38,6.4,148946,0
+PPTA.US,D,20240625,000000,6.46,6.46,5.57,5.57,341515,0
+PPTA.US,D,20240626,000000,5.5,5.5,5.02,5.305,314091,0
+PPTA.US,D,20240627,000000,5.25,5.36,5.02,5.05,225424,0
+PPTA.US,D,20240628,000000,5.14,5.28,5.01,5.2,674600,0
+PPTA.US,D,20240701,000000,5.16,5.277,5.088,5.11,140030,0
+PPTA.US,D,20240702,000000,5.12,5.41,5.12,5.2,135389,0
+PPTA.US,D,20240703,000000,5.28,5.48,5.25,5.27,67240,0
+PPTA.US,D,20240705,000000,5.37,5.5598,5.23,5.375,124713,0
+PPTA.US,D,20240708,000000,5.36,5.44,5.3,5.34,123279,0
+PPTA.US,D,20240709,000000,5.36,5.4873,5.22,5.23,53121,0
+PPTA.US,D,20240710,000000,5.28,5.37,5.19,5.37,101202,0
+PPTA.US,D,20240711,000000,5.47,5.84,5.345,5.81,201153,0
+PPTA.US,D,20240712,000000,5.78,6.06,5.75,5.81,260610,0
+PPTA.US,D,20240715,000000,5.87,6.5,5.8,6.5,269074,0
+PPTA.US,D,20240716,000000,6.61,6.92,6.54,6.895,297050,0
+PPTA.US,D,20240717,000000,6.89,6.97,6.51,6.6,232494,0
+PPTA.US,D,20240718,000000,6.54,6.9199,6.5,6.72,165503,0
+PPTA.US,D,20240719,000000,6.67,6.95,6.41,6.41,152909,0
+PPTA.US,D,20240722,000000,6.38,6.59,6.2,6.55,94745,0
+PPTA.US,D,20240723,000000,6.6,6.74,6.452,6.74,109040,0
+PPTA.US,D,20240724,000000,6.74,6.99,6.58,6.61,123802,0
+PPTA.US,D,20240725,000000,6.56,6.61,6.35,6.35,135321,0
+PPTA.US,D,20240726,000000,6.51,6.72,6.48,6.71,88245,0
+PPTA.US,D,20240729,000000,6.71,6.76,6.3,6.45,190050,0
+PPTA.US,D,20240730,000000,6.56,6.56,6.23,6.51,117452,0
+PPTA.US,D,20240731,000000,6.55,6.9,6.55,6.79,133747,0
+PPTA.US,D,20240801,000000,6.7,6.74,6.2,6.3,162737,0
+PPTA.US,D,20240802,000000,6.07,6.3,5.832,5.86,143291,0
+PPTA.US,D,20240805,000000,5.46,5.71,5.25,5.58,364158,0
+PPTA.US,D,20240806,000000,5.6,5.948,5.48,5.73,149802,0
+PPTA.US,D,20240807,000000,5.84,5.88,5.53,5.57,148354,0
+PPTA.US,D,20240808,000000,5.62,5.9693,5.57,5.825,76617,0
+PPTA.US,D,20240809,000000,5.8,5.915,5.71,5.8,114822,0
+PPTA.US,D,20240812,000000,5.87,6.36,5.87,6.31,161472,0
+PPTA.US,D,20240813,000000,6.34,6.75,6.3,6.58,154358,0
+PPTA.US,D,20240814,000000,6.58,6.69,6,6.62,2006846,0
+PPTA.US,D,20240815,000000,6.77,8.34,6.7,8.19,1374333,0
+PPTA.US,D,20240816,000000,8.45,8.59,8.01,8.325,536807,0
+PPTA.US,D,20240819,000000,8.4,9.04,8.32,9.01,747702,0
+PPTA.US,D,20240820,000000,9.22,9.28,8.92,9.07,474332,0
+PPTA.US,D,20240821,000000,9.1,9.19,8.48,8.78,399929,0
+PPTA.US,D,20240822,000000,8.77,8.8,8.42,8.64,279434,0
+PPTA.US,D,20240823,000000,8.85,9.01,8.7,8.79,212720,0
+PPTA.US,D,20240826,000000,8.93,9.1,8.79,8.96,291031,0
+PPTA.US,D,20240827,000000,9,9.02,8.58,8.74,184856,0
+PPTA.US,D,20240828,000000,8.69,8.71,8.28,8.38,253898,0
+PPTA.US,D,20240829,000000,8.39,8.81,8.28,8.77,234183,0
+PPTA.US,D,20240830,000000,8.77,9.03,8.6,8.9,142334,0
+PPTA.US,D,20240903,000000,8.77,8.77,7.81,7.86,359331,0
+PPTA.US,D,20240904,000000,7.78,8.17,7.61,8.09,192783,0
+PPTA.US,D,20240905,000000,8.9,9.7,8.7,9.02,1472237,0
+PPTA.US,D,20240906,000000,9.3,9.5,8.4,8.53,606201,0
+PPTA.US,D,20240909,000000,8.58,8.84,8.52,8.62,298239,0
+PPTA.US,D,20240910,000000,8.65,8.68,8.23,8.31,281374,0
+PPTA.US,D,20240911,000000,8.31,8.635,8.1801,8.54,156544,0
+PPTA.US,D,20240912,000000,8.7,9.09,8.65,8.71,401373,0
+PPTA.US,D,20240913,000000,8.82,9.05,8.79,9,797142,0
+PPTA.US,D,20240916,000000,9.21,9.479,8.84,8.96,572988,0
+PPTA.US,D,20240917,000000,9,9.31,8.82,8.885,486015,0
+PPTA.US,D,20240918,000000,8.88,9.08,8.52,8.57,379355,0
+PPTA.US,D,20240919,000000,8.84,8.84,8.4401,8.6,268074,0
+PPTA.US,D,20240920,000000,8.65,8.83,8.57,8.76,467549,0
+PPTA.US,D,20240923,000000,8.74,8.75,8.4,8.66,320463,0
+PPTA.US,D,20240924,000000,8.56,8.875,8.52,8.77,408303,0
+PPTA.US,D,20240925,000000,8.8,9.31,8.73,9.055,2239232,0
+PPTA.US,D,20240926,000000,9.2,10.19,9.1,10.14,1756682,0
+PPTA.US,D,20240927,000000,10.09,10.15,9.45,9.53,675235,0
+PPTA.US,D,20240930,000000,9.39,9.54,9.2,9.35,335224,0
+PPTA.US,D,20241001,000000,9.61,10.03,9.15,9.26,446124,0
+PPTA.US,D,20241002,000000,9.18,9.47,9.07,9.16,254525,0
+PPTA.US,D,20241003,000000,9.01,9.21,8.8247,9.14,328899,0
+PPTA.US,D,20241004,000000,9.2,9.61,9.01,9.115,247618,0
+PPTA.US,D,20241007,000000,9.28,9.3599,9,9.08,262822,0
+PPTA.US,D,20241008,000000,8.99,9.14,8.6711,8.89,271386,0
+PPTA.US,D,20241009,000000,8.81,8.97,8.59,8.96,201995,0
+PPTA.US,D,20241010,000000,8.95,9.4,8.81,9.355,363905,0
+PPTA.US,D,20241011,000000,9.36,9.72,9.27,9.49,271504,0
+PPTA.US,D,20241014,000000,9.49,9.51,9.145,9.3,152681,0
+PPTA.US,D,20241015,000000,9.31,9.7399,9.19,9.69,314712,0
+PPTA.US,D,20241016,000000,9.56,10.0497,9.56,9.82,311314,0
+PPTA.US,D,20241017,000000,9.9,9.97,9.5,9.83,160066,0
+PPTA.US,D,20241018,000000,9.9,10.45,9.9,10.13,442928,0
+PPTA.US,D,20241021,000000,10.19,10.68,10.15,10.38,351030,0
+PPTA.US,D,20241022,000000,10.5,10.71,10.33,10.69,307618,0
+PPTA.US,D,20241023,000000,10.69,10.72,10.0176,10.16,303469,0
+PPTA.US,D,20241024,000000,10.25,10.285,9.67,9.9,331265,0
+PPTA.US,D,20241025,000000,9.89,9.89,9.51,9.615,250170,0
+PPTA.US,D,20241028,000000,9.58,9.85,9.58,9.78,165979,0
+PPTA.US,D,20241029,000000,9.86,10.39,9.86,10.38,282851,0
+PPTA.US,D,20241030,000000,10.38,10.38,10.075,10.21,202002,0
+PPTA.US,D,20241031,000000,10.17,10.3,9.785,10.225,329242,0
+PPTA.US,D,20241101,000000,10.31,10.4,9.74,9.895,269517,0
+PPTA.US,D,20241104,000000,9.89,10.02,9.69,9.77,209270,0
+PPTA.US,D,20241105,000000,9.91,10,9.6,9.66,185458,0
+PPTA.US,D,20241106,000000,9.38,10.1,8.88,10.06,581222,0
+PPTA.US,D,20241107,000000,10.17,10.58,9.76,10.45,439989,0
+PPTA.US,D,20241108,000000,10.4,10.43,9.41,9.47,620339,0
+PPTA.US,D,20241111,000000,9.18,9.24,8.71,8.87,465643,0
+PPTA.US,D,20241112,000000,8.75,9.08,8.6,8.985,308670,0
+PPTA.US,D,20241113,000000,9.07,9.64,8.82,8.86,594451,0
+PPTA.US,D,20241114,000000,8.86,9.22,8.67,9.1,268846,0
+PPTA.US,D,20241115,000000,9.43,10.75,9.21,10.6,924385,0
+PPTA.US,D,20241118,000000,10,10.12,9.3531,9.57,1470883,0
+PPTA.US,D,20241119,000000,9.7,9.91,9.5125,9.88,587856,0
+PPTA.US,D,20241120,000000,9.83,9.92,9.4633,9.63,342913,0
+PPTA.US,D,20241121,000000,9.7,9.9,9.54,9.8,442181,0
+PPTA.US,D,20241122,000000,9.85,9.97,9.7,9.88,389447,0
+PPTA.US,D,20241125,000000,9.64,9.66,9.32,9.36,554007,0
+PPTA.US,D,20241126,000000,9.35,9.5,9.3068,9.41,277426,0
+PPTA.US,D,20241127,000000,9.54,9.77,9.46,9.755,400251,0
+PPTA.US,D,20241129,000000,9.78,9.96,9.51,9.53,240804,0
+PPTA.US,D,20241202,000000,9.51,9.5728,8.8,9.03,608337,0
+PPTA.US,D,20241203,000000,10.005,10.89,9.5701,10.59,2122307,0
+PPTA.US,D,20241204,000000,10.86,11.56,10.63,10.79,1514534,0
+PPTA.US,D,20241205,000000,11.14,11.58,10.62,11.51,1147855,0
+PPTA.US,D,20241206,000000,11.65,12.71,11.5,12.24,1775522,0
+PPTA.US,D,20241209,000000,13.1,13.18,11.98,12.19,1502938,0
+PPTA.US,D,20241210,000000,12.15,12.44,11.76,12.18,611343,0
+PPTA.US,D,20241211,000000,12.33,12.96,12.22,12.8,906163,0
+PPTA.US,D,20241212,000000,12.66,12.66,11.78,11.81,599855,0
+PPTA.US,D,20241213,000000,11.8,11.975,11.2565,11.91,828418,0
+PPTA.US,D,20241216,000000,12.05,12.4768,11.76,12.39,822759,0
+PPTA.US,D,20241217,000000,12.16,12.62,11.91,12.46,823352,0
+PPTA.US,D,20241218,000000,12.38,12.81,11.57,11.67,980370,0
+PPTA.US,D,20241219,000000,11.81,12.145,11.51,11.78,846852,0
+PPTA.US,D,20241220,000000,11.65,12.66,11.65,12.33,2671867,0
+PPTA.US,D,20241223,000000,12.32,12.37,10.29,10.68,1579174,0
+PPTA.US,D,20241224,000000,10.92,11.55,10.7181,11.47,609502,0
+PPTA.US,D,20241226,000000,11.43,11.505,10.91,11.21,644866,0
+PPTA.US,D,20241227,000000,11.11,11.23,10.74,11.2,582999,0
+PPTA.US,D,20241230,000000,11.19,11.21,10.56,10.58,691160,0
+PPTA.US,D,20241231,000000,10.5,10.79,10.4555,10.67,399958,0
+PPTA.US,D,20250102,000000,10.81,11.44,10.81,11.05,439119,0
+PPTA.US,D,20250103,000000,11.19,11.23,10.66,11.08,510044,0
+PPTA.US,D,20250106,000000,12.85,13.23,12.1201,12.77,2429159,0
+PPTA.US,D,20250107,000000,13.07,13.18,11.95,12.51,1267390,0
+PPTA.US,D,20250108,000000,12.51,12.615,11.895,12.51,1064543,0
+PPTA.US,D,20250110,000000,12.51,12.6,11.58,12.1,1097492,0
+PPTA.US,D,20250113,000000,11.83,11.99,10.875,11,1078652,0
+PPTA.US,D,20250114,000000,11.01,11.585,10.93,11.45,633531,0
+PPTA.US,D,20250115,000000,11.6,11.76,11.13,11.4,543092,0
+PPTA.US,D,20250116,000000,11.56,11.87,11.38,11.71,756819,0
+PPTA.US,D,20250117,000000,11.72,12.09,11.32,11.91,772162,0
+PPTA.US,D,20250121,000000,11.83,12.3499,11.7,12.23,645444,0
+PPTA.US,D,20250122,000000,12.44,12.68,12.04,12.25,533704,0
+PPTA.US,D,20250123,000000,12.12,12.4,11.93,12.35,585387,0
+PPTA.US,D,20250124,000000,12.45,13.04,12.365,12.63,800743,0
+PPTA.US,D,20250127,000000,12.35,12.35,11.38,11.44,1040936,0
+PPTA.US,D,20250128,000000,11.57,11.7765,11.14,11.38,544486,0
+PPTA.US,D,20250129,000000,11.39,11.56,11.16,11.42,291931,0
+PPTA.US,D,20250130,000000,11.52,12.23,11.52,11.84,609106,0
+PPTA.US,D,20250131,000000,11.92,12.135,11.57,11.8,576571,0
+PPTA.US,D,20250203,000000,11.78,12.2028,11.5624,11.78,717819,0
+PPTA.US,D,20250204,000000,11.91,12.66,11.61,12.47,1144110,0
+PPTA.US,D,20250205,000000,12.55,12.91,12.1,12.24,727963,0
+PPTA.US,D,20250206,000000,12.08,12.25,11.89,12.15,430271,0
+PPTA.US,D,20250207,000000,12.19,12.48,11.98,12.06,528564,0
+PPTA.US,D,20250210,000000,12.36,12.64,12.07,12.22,500408,0
+PPTA.US,D,20250211,000000,12.01,12.1,11.86,11.89,369120,0
+PPTA.US,D,20250212,000000,11.76,12.235,11.71,12.01,402717,0
+PPTA.US,D,20250213,000000,12.05,12.19,11.65,11.97,570084,0
+PPTA.US,D,20250214,000000,12,12.1,9.19,9.29,3521199,0
+PPTA.US,D,20250218,000000,9.6,9.895,9.36,9.72,1929034,0
+PPTA.US,D,20250219,000000,9.64,9.89,9.178,9.3,939184,0
+PPTA.US,D,20250220,000000,9.27,9.4034,8.8,9.23,850724,0
+PPTA.US,D,20250221,000000,8.97,9,8.19,8.35,2195212,0
+PPTA.US,D,20250224,000000,8.33,8.53,7.81,8.03,1369351,0
+PPTA.US,D,20250225,000000,8.04,8.32,7.84,8.165,831691,0
+PPTA.US,D,20250226,000000,8.2,8.73,8.1,8.53,795532,0
+PPTA.US,D,20250227,000000,8.38,8.6,8.26,8.26,516011,0
+PPTA.US,D,20250228,000000,8.2,8.62,8.165,8.58,1261165,0
+PPTA.US,D,20250303,000000,8.83,9.11,8.4101,8.545,838126,0
+PPTA.US,D,20250304,000000,8.42,8.65,8.338,8.51,652992,0
+PPTA.US,D,20250305,000000,8.51,9.2,8.51,9.2,769423,0
+PPTA.US,D,20250306,000000,8.92,9.3069,8.76,8.8,563816,0
+PPTA.US,D,20250307,000000,8.76,9.06,8.58,8.86,587463,0
+PPTA.US,D,20250310,000000,8.54,8.65,8.06,8.19,869718,0
+PPTA.US,D,20250311,000000,8.5,9.27,8.3,9.19,876973,0
+PPTA.US,D,20250312,000000,9.36,9.58,9.07,9.22,684825,0
+PPTA.US,D,20250313,000000,9.33,9.63,8.99,9.46,619673,0
+PPTA.US,D,20250314,000000,9.7,9.87,9.5,9.84,699343,0
+PPTA.US,D,20250317,000000,10.08,10.79,10.01,10.68,1331084,0
+PPTA.US,D,20250318,000000,10.89,11.06,10.6501,10.77,836371,0
+PPTA.US,D,20250319,000000,10.73,11.35,10.45,11.15,815095,0
+PPTA.US,D,20250320,000000,11.24,11.7,11.15,11.46,1245290,0
+PPTA.US,D,20250321,000000,11.46,11.6599,11.1,11.2,4820141,0
+PPTA.US,D,20250324,000000,11.09,11.43,11.05,11.15,1252883,0
+PPTA.US,D,20250325,000000,11.13,11.51,11.12,11.2,850156,0
+PPTA.US,D,20250326,000000,11.14,11.22,10.77,10.92,671293,0
+PPTA.US,D,20250327,000000,10.97,11.19,10.95,11.08,511541,0
+PPTA.US,D,20250328,000000,11.11,11.215,10.85,10.95,606960,0
+PPTA.US,D,20250331,000000,10.85,10.995,10.42,10.69,1046111,0
+PPTA.US,D,20250401,000000,10.54,10.92,10.43,10.76,686592,0
+PPTA.US,D,20250402,000000,10.6,10.988,10.6,10.95,565174,0
+PPTA.US,D,20250403,000000,10.4,11.255,10.31,11.2,963885,0
+PPTA.US,D,20250404,000000,10.69,10.74,8.835,9.31,1468591,0
+PPTA.US,D,20250407,000000,9.28,10.22,8.845,8.98,1589186,0
+PPTA.US,D,20250408,000000,9.56,9.85,9.285,9.53,1390640,0
+PPTA.US,D,20250409,000000,9.99,10.9,9.75,10.82,1446211,0
+PPTA.US,D,20250410,000000,10.68,11.4899,10.64,11.11,895029,0
+PPTA.US,D,20250411,000000,11.29,12,11.2403,11.83,1479439,0
+PPTA.US,D,20250414,000000,11.83,13.75,11.729,13.74,2151144,0
+PPTA.US,D,20250415,000000,13.55,13.68,12.9242,13.26,1859859,0
+PPTA.US,D,20250416,000000,13.7,13.805,13.14,13.35,983273,0
+PPTA.US,D,20250417,000000,13.15,13.4499,12.85,13.15,745271,0
+PPTA.US,D,20250421,000000,13.975,14.4,12.66,13.3,1244716,0
+PPTA.US,D,20250422,000000,13.36,13.79,13.15,13.295,1214409,0
+PPTA.US,D,20250423,000000,12.76,13.76,12.64,13.68,1211463,0
+PPTA.US,D,20250424,000000,13.865,14.3,13.33,14.3,889614,0
+PPTA.US,D,20250425,000000,14.14,14.75,13.85,14.29,994577,0
+PPTA.US,D,20250428,000000,14.395,14.4647,14.02,14.42,777760,0
+PPTA.US,D,20250429,000000,14.28,14.525,13.882,14.05,959145,0
+PPTA.US,D,20250430,000000,14.095,14.76,13.83,14.73,1133033,0
+PPTA.US,D,20250501,000000,14.67,15.09,14.46,14.97,1141257,0
+PPTA.US,D,20250502,000000,15.02,15.44,14.3501,14.51,966428,0
+PPTA.US,D,20250505,000000,14.86,15.1795,14.67,15,1077024,0
+PPTA.US,D,20250506,000000,15.15,15.28,14.9,15,800105,0
+PPTA.US,D,20250507,000000,14.68,15.12,14.53,14.73,728757,0
+PPTA.US,D,20250508,000000,14.9,14.9,14.375,14.46,591832,0
+PPTA.US,D,20250509,000000,14.86,15.21,14.5,15.18,654288,0
+PPTA.US,D,20250512,000000,14.1,14.1,11.71,11.74,2933975,0
+PPTA.US,D,20250513,000000,12.11,12.57,11.3804,12.275,1990802,0
+PPTA.US,D,20250514,000000,11.79,11.93,11.22,11.51,1267553,0
+PPTA.US,D,20250515,000000,11.55,12.29,11.35,12.17,1548853,0
+PPTA.US,D,20250516,000000,11.82,12.01,11.4,11.94,1147903,0
+PPTA.US,D,20250519,000000,11.95,13.14,11.95,12.77,1059459,0
+PPTA.US,D,20250520,000000,12.78,13.83,12.6221,13.72,1688381,0
+PPTA.US,D,20250521,000000,13.85,14.06,13.4,13.66,1020605,0
+PPTA.US,D,20250522,000000,13.72,13.9999,13.12,13.2,771970,0
+PPTA.US,D,20250523,000000,13.54,13.9,13.25,13.83,910786,0
+PPTA.US,D,20250527,000000,13.67,14.45,13.6,14.27,790528,0
+PPTA.US,D,20250528,000000,14.2,14.2828,13.96,14.14,635021,0
+PPTA.US,D,20250529,000000,14.24,14.365,13.475,13.68,496267,0
+PPTA.US,D,20250530,000000,13.65,14.05,13.5197,13.91,778245,0
+PPTA.US,D,20250602,000000,14.09,15.0099,14.09,14.98,1021842,0
+PPTA.US,D,20250603,000000,14.915,17.515,14.78,17.31,3910119,0
+PPTA.US,D,20250604,000000,17.33,17.53,16.76,17.04,1758044,0
+PPTA.US,D,20250605,000000,17.27,17.96,16.88,17.07,1340233,0
+PPTA.US,D,20250606,000000,17.23,17.5,16.64,17.37,1270979,0
+PPTA.US,D,20250609,000000,17.74,17.85,16.9172,17.13,1131822,0
+PPTA.US,D,20250610,000000,17.14,17.2675,16.335,16.53,696045,0
+PPTA.US,D,20250611,000000,16.58,16.695,16.21,16.49,805409,0
+PPTA.US,D,20250612,000000,13.58,13.7,12.761,13.12,11327938,0
+PPTA.US,D,20250613,000000,13.35,13.6351,12.76,12.835,5074783,0
+PPTA.US,D,20250616,000000,13,13.31,12.92,13,4511189,0
+PPTA.US,D,20250617,000000,13.21,13.35,12.9501,13.07,4403239,0
+PPTA.US,D,20250618,000000,13.32,14.1796,13.06,13.42,5908932,0
+PPTA.US,D,20250620,000000,13.46,13.4773,12.865,12.99,3829344,0
+PPTA.US,D,20250623,000000,13.2,13.65,12.855,13.02,4751836,0
+PPTA.US,D,20250624,000000,12.98,13.26,12,13.09,4358612,0
+PPTA.US,D,20250625,000000,13.4,13.5,12.84,13.02,3262419,0
+PPTA.US,D,20250626,000000,13.18,13.24,12.66,12.89,3184333,0
+PPTA.US,D,20250627,000000,12.5,12.53,11.7,11.86,6751133,0
+PPTA.US,D,20250630,000000,12.15,12.39,11.87,12.14,3216111,0
+PPTA.US,D,20250701,000000,12.36,12.98,11.81,11.96,3286062,0
+PPTA.US,D,20250702,000000,12.1,12.29,11.68,12.25,2787778,0
+PPTA.US,D,20250703,000000,12.16,12.465,12.04,12.455,1131187,0
+PPTA.US,D,20250707,000000,12.45,13.3,12.4,13.11,5616791,0
+PPTA.US,D,20250708,000000,13.3,13.32,12.2,12.77,4436314,0
+PPTA.US,D,20250709,000000,12.875,13.3,12.635,13.06,2075832,0
+PPTA.US,D,20250710,000000,13.62,14.95,13.31,14.58,8669152,0
+PPTA.US,D,20250711,000000,14.69,14.91,14.0375,14.73,3716361,0
+PPTA.US,D,20250714,000000,15.09,15.8,14.4,14.66,3592478,0
+PPTA.US,D,20250715,000000,14.66,14.9,14.08,14.84,2420091,0
+PPTA.US,D,20250716,000000,15,15.47,14.64,15.45,2508954,0
+PPTA.US,D,20250717,000000,15.29,15.88,15.16,15.87,2410385,0
+PPTA.US,D,20250718,000000,16.315,17.7015,16.08,17.18,5763112,0
+PPTA.US,D,20250721,000000,17.38,17.78,16.7,17.17,3362438,0
+PPTA.US,D,20250722,000000,17.16,18.04,16.645,17.79,3379210,0
+PPTA.US,D,20250723,000000,17.76,18.03,16.53,16.98,3588522,0
+PPTA.US,D,20250724,000000,16.83,17.28,16.5002,16.845,1921007,0
+PPTA.US,D,20250725,000000,16.5,16.73,15.91,16.21,2488142,0
+PPTA.US,D,20250728,000000,16.21,16.41,15.73,15.88,1522488,0
+PPTA.US,D,20250729,000000,16,16.05,15.29,15.47,1409522,0
+PPTA.US,D,20250730,000000,15.26,15.49,14.82,14.95,1343319,0
+PPTA.US,D,20250731,000000,15,15.37,14.92,15.1,1395287,0
+PPTA.US,D,20250801,000000,15.35,15.45,14.69,15.16,1711459,0
+PPTA.US,D,20250804,000000,15.55,16.74,15.4802,16.74,1871832,0
+PPTA.US,D,20250805,000000,16.64,16.745,16.25,16.68,1112649,0
+PPTA.US,D,20250806,000000,16.63,17.28,16.56,17.26,1980081,0
+PPTA.US,D,20250807,000000,17.8,17.99,16.82,17.3,1872017,0
+PPTA.US,D,20250808,000000,17.53,17.8,16.64,16.9,1770098,0
+PPTA.US,D,20250811,000000,16.67,17.61,16.34,17.37,1476515,0
+PPTA.US,D,20250812,000000,17.56,17.75,16.87,17.37,1286929,0
+PPTA.US,D,20250813,000000,17.43,17.49,16.66,17.03,1457113,0
+PPTA.US,D,20250814,000000,17.04,17.66,16.9001,17.53,1573142,0
+PPTA.US,D,20250815,000000,17.53,18.1,17.15,17.31,2815315,0
+PPTA.US,D,20250818,000000,17.6,17.675,16.7105,17.57,2259826,0
+PPTA.US,D,20250819,000000,17.58,17.58,16.28,16.35,2154862,0
+PPTA.US,D,20250820,000000,16.43,17.05,16.41,17.04,1385614,0
+PPTA.US,D,20250821,000000,17.05,18.01,16.965,17.87,2248088,0
+PPTA.US,D,20250822,000000,17.86,18.71,17.57,17.73,2583193,0
+PPTA.US,D,20250825,000000,17.73,18.7,17.66,18.07,2547469,0
+PPTA.US,D,20250826,000000,18.09,18.64,18.08,18.51,1846432,0
+PPTA.US,D,20250827,000000,18.25,18.76,18.02,18.61,1174063,0
+PPTA.US,D,20250828,000000,18.62,18.89,18.42,18.47,1230479,0
+PPTA.US,D,20250829,000000,18.44,19.09,18.44,18.87,1667209,0
+PPTA.US,D,20250902,000000,19,19.13,18,18.69,2726528,0
+PPTA.US,D,20250903,000000,19,19.75,18.84,19.2,2227005,0
+PPTA.US,D,20250904,000000,18.81,19.0649,17.82,18.07,2943274,0
+PPTA.US,D,20250905,000000,18.5,18.71,18.05,18.43,1448452,0
+PPTA.US,D,20250908,000000,18.675,18.96,17.5904,18.06,2125428,0
+PPTA.US,D,20250909,000000,18.2,18.285,16.695,16.71,3978402,0
+PPTA.US,D,20250910,000000,17.288,17.74,17.04,17.25,2771870,0
+PPTA.US,D,20250911,000000,17.23,17.575,17.1,17.21,1313388,0
+PPTA.US,D,20250912,000000,17.37,17.54,16.8901,17.32,1365308,0
+PPTA.US,D,20250915,000000,17.36,18.11,17.28,18.01,2152166,0
+PPTA.US,D,20250916,000000,18.44,18.46,16.88,16.92,2792567,0
+PPTA.US,D,20250917,000000,16.88,17.65,16.81,16.99,2404078,0
+PPTA.US,D,20250918,000000,17.11,17.46,16.723,17.41,2023593,0
+PPTA.US,D,20250919,000000,17.63,18.41,17.521,18.31,7725888,0
+PPTA.US,D,20250922,000000,18.79,19.41,18.1358,18.86,3685046,0
+PPTA.US,D,20250923,000000,19.16,19.84,18.675,18.95,2799468,0
+PPTA.US,D,20250924,000000,19.2,19.76,18.82,18.86,2652825,0
+PPTA.US,D,20250925,000000,18.6,19.8214,18.2094,19,2378157,0
+PPTA.US,D,20250926,000000,19.79,22.616,19.75,21.16,9026185,0
+PPTA.US,D,20250929,000000,21.81,21.8672,20.08,20.6,3159249,0
+PPTA.US,D,20250930,000000,20.31,20.69,20.01,20.23,1827574,0
+PPTA.US,D,20251001,000000,19.895,20.8,19.88,20.67,1940409,0
+PPTA.US,D,20251002,000000,21.01,21.49,20.245,21.01,2379266,0
+PPTA.US,D,20251003,000000,21.56,22.51,21.26,21.84,2447348,0
+PPTA.US,D,20251006,000000,23.26,24.13,22.6137,23.58,5156058,0
+PPTA.US,D,20251007,000000,24.485,24.8353,23.12,23.6,4367163,0
+PPTA.US,D,20251008,000000,24.18,24.72,23.61,24.34,4006990,0
+PPTA.US,D,20251009,000000,25.025,25.47,23.72,23.94,4406259,0
+PPTA.US,D,20251010,000000,24.53,26.8,24.3,25.79,6171292,0
+PPTA.US,D,20251013,000000,27.445,28.315,26.5,27.39,4530190,0
+PPTA.US,D,20251014,000000,27.52,28.53,25.44,27.19,5631426,0
+PPTA.US,D,20251015,000000,29.05,31.6524,26.72,27.5,6711286,0
+PPTA.US,D,20251016,000000,27.98,30.35,27.51,28,7138256,0
+PPTA.US,D,20251017,000000,25.755,26.8,24.6288,25.32,6109034,0
+PPTA.US,D,20251020,000000,26.51,27.54,25.315,27.27,3719261,0
+PPTA.US,D,20251021,000000,24.865,25,23.27,23.71,4913160,0
+PPTA.US,D,20251022,000000,22.84,24.11,22.5001,23.65,3079886,0
+PPTA.US,D,20251023,000000,24.1,24.2,23.31,23.42,1570822,0
+PPTA.US,D,20251024,000000,22.77,23.99,22.7046,23.3,1468671,0
+PPTA.US,D,20251027,000000,23.83,25.1,22.8,24.84,6888150,0
+PPTA.US,D,20251028,000000,24.73,26,23.97,25.38,3768783,0
+PPTA.US,D,20251029,000000,25.95,26,23.17,23.51,5922524,0
+PPTA.US,D,20251030,000000,23.25,25.49,22.97,25.2,3123042,0
+PPTA.US,D,20251031,000000,24.84,25.04,23.71,24.03,1967770,0
+PPTA.US,D,20251103,000000,23.78,24.24,22.515,22.65,2454412,0
+PPTA.US,D,20251104,000000,21.8,22.21,21.01,21.31,3691382,0
+PPTA.US,D,20251105,000000,21.77,21.8,21.22,21.42,1982943,0
+PPTA.US,D,20251106,000000,21.7,22.21,20.71,20.85,2750112,0
+PPTA.US,D,20251107,000000,20.795,22.51,20.6,22.28,3198531,0
+PPTA.US,D,20251110,000000,22.92,24.05,22.8,22.93,2610202,0
+PPTA.US,D,20251111,000000,23.15,23.65,22.43,22.93,1574790,0
+PPTA.US,D,20251112,000000,23.07,24.55,22.99,23.09,3022523,0
+PPTA.US,D,20251113,000000,22.98,23.44,21.8175,21.99,2203262,0
+PPTA.US,D,20251114,000000,20.6,22.475,20.38,21.58,2285603,0
+PPTA.US,D,20251117,000000,21.5,23.13,21.4,22.62,3350610,0
+PPTA.US,D,20251118,000000,22.35,23.59,22.04,23.3,3270067,0
+PPTA.US,D,20251119,000000,23.64,25.24,23.55,23.89,3268196,0
+PPTA.US,D,20251120,000000,24.395,25.21,22.02,22.05,3690869,0
+PPTA.US,D,20251121,000000,21.7,22.96,20.995,22.13,9418775,0
+PPTA.US,D,20251124,000000,22.41,23.785,22.24,23.73,2393692,0
+PPTA.US,D,20251125,000000,23.59,24.24,23.25,24.03,1315164,0
+PPTA.US,D,20251126,000000,24.24,25.08,24.0001,25.05,1626081,0
+PPTA.US,D,20251128,000000,25.3,26.68,24.94,25.74,1332933,0
+PPTA.US,D,20251201,000000,26,26.1,25.13,25.28,1667987,0
+PPTA.US,D,20251202,000000,25.03,25.64,24.3801,24.76,1572452,0
+PPTA.US,D,20251203,000000,25.05,25.08,24.35,24.78,1468025,0
+PPTA.US,D,20251204,000000,24.48,25.98,24.26,25.74,1958940,0
+PPTA.US,D,20251205,000000,26.02,26.475,25.06,25.92,1706969,0
+PPTA.US,D,20251208,000000,25.95,26.17,25.04,25.26,1448849,0
+PPTA.US,D,20251209,000000,25.55,26.59,25.18,26.55,2377182,0
+PPTA.US,D,20251210,000000,26.38,26.38,23.88,25.7,3124997,0
+PPTA.US,D,20251211,000000,25.6,29.73,25.6,29.15,5108209,0
+PPTA.US,D,20251212,000000,29.85,29.85,27.01,28.84,3035258,0
+PPTA.US,D,20251215,000000,29.65,29.73,26.72,26.84,2538171,0
+PPTA.US,D,20251216,000000,26.83,27.92,26.48,26.59,1634136,0
+PPTA.US,D,20251217,000000,27.19,27.3999,25.35,25.8,1765836,0
+PPTA.US,D,20251218,000000,25.73,26.87,25.58,26.36,1301710,0
+PPTA.US,D,20251219,000000,26.35,28,26.34,27.6,3578208,0
+PPTA.US,D,20251222,000000,28.5,29.1,27.575,27.7,1969037,0
+PPTA.US,D,20251223,000000,27.72,28.47,27.12,27.7,1761033,0
+PPTA.US,D,20251224,000000,27.45,27.4794,26.2,26.58,1093264,0
+PPTA.US,D,20251226,000000,26.76,26.89,25.6,25.93,1414837,0
+PPTA.US,D,20251229,000000,25.055,25.5,24.36,24.7,2221527,0
+PPTA.US,D,20251230,000000,25.4,25.6,24.465,24.52,1345913,0
+PPTA.US,D,20251231,000000,24.21,24.59,24,24.21,1467566,0
+PPTA.US,D,20260102,000000,24.8,24.8,23.83,24.54,1666332,0
+PPTA.US,D,20260105,000000,25.245,27.15,25.01,26.42,2402457,0
+PPTA.US,D,20260106,000000,26.52,28.08,26.31,28.05,1907580,0
+PPTA.US,D,20260107,000000,27.19,29.09,26.6,29.08,2233426,0
+PPTA.US,D,20260108,000000,28.77,29.7,28.3,29.42,1923601,0
+PPTA.US,D,20260109,000000,29.75,30.48,29.035,29.68,2618271,0
+PPTA.US,D,20260112,000000,30.445,31.108,29.975,31.05,2175739,0
+PPTA.US,D,20260113,000000,31.35,32.2,30.56,31.02,1809238,0
+PPTA.US,D,20260114,000000,31.66,32.5,30.54,31.81,2004218,0
+PPTA.US,D,20260115,000000,31.77,32.41,31.16,31.32,1443059,0
+PPTA.US,D,20260116,000000,31.16,32.68,30.41,32.23,1788680,0
+PPTA.US,D,20260120,000000,33.575,34,31.65,32.85,2179305,0
+PPTA.US,D,20260121,000000,33.945,34.19,30.92,31.48,2420232,0
+PPTA.US,D,20260122,000000,31.5,35,31.5,34.85,3345878,0
+PPTA.US,D,20260123,000000,35,35.015,34.05,34.5,1618793,0
+PPTA.US,D,20260126,000000,35.78,35.9692,33.075,33.19,2727707,0
+PPTA.US,D,20260127,000000,33.2,35.06,32.8201,34.96,1359636,0
+PPTA.US,D,20260128,000000,35.17,35.2899,33.19,34.37,1608038,0
+PPTA.US,D,20260129,000000,35.09,35.14,31,32.06,2942434,0
+PPTA.US,D,20260130,000000,30.13,31.27,26.39,26.62,4016931,0
+PPTA.US,D,20260202,000000,26.64,28.15,26.42,27.39,1969648,0
+PPTA.US,D,20260203,000000,29.04,29.84,28.15,29.38,2580005,0
+PPTA.US,D,20260204,000000,30.37,30.37,26.44,28.465,2666216,0
+PPTA.US,D,20260205,000000,27.62,28.21,25.88,25.94,2048408,0
+PPTA.US,D,20260206,000000,27.16,28.15,26.86,28.1,1719357,0
+PPTA.US,D,20260209,000000,28.3,30.3999,28.19,30.32,1569295,0
+PPTA.US,D,20260210,000000,30.13,30.46,28.97,29.58,1538218,0
+PPTA.US,D,20260211,000000,30.27,30.8,28.5,30.5,1299714,0
+PPTA.US,D,20260212,000000,30.19,30.19,27.4,27.57,1766140,0
+PPTA.US,D,20260213,000000,28.09,29.33,27.54,28.86,1139869,0
+PPTA.US,D,20260217,000000,27.52,28.4889,26.18,28.08,2959584,0
+PPTA.US,D,20260218,000000,28.63,29.6698,28.44,29.3,1131537,0
diff --git a/daily/us/nasdaq stocks/2/przo.us.txt b/daily/us/nasdaq stocks/2/przo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a749b0b523e492d971898c5a4fcfc47b030c751b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/przo.us.txt	
@@ -0,0 +1,644 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRZO.US,D,20230727,000000,4.09,4.15,3.01,3.6,1548803,0
+PRZO.US,D,20230728,000000,2.44,2.7385,2.33,2.5,767384,0
+PRZO.US,D,20230731,000000,2.35,2.45,2.11,2.23,305338,0
+PRZO.US,D,20230801,000000,2.15,2.19,2.06,2.1,363279,0
+PRZO.US,D,20230802,000000,2.1,2.33,2.1,2.2,495019,0
+PRZO.US,D,20230803,000000,2.2,2.2325,2.06,2.077,286644,0
+PRZO.US,D,20230804,000000,1.95,2,1.45,1.49,598372,0
+PRZO.US,D,20230807,000000,2.27,2.38,1.76,2.09,21161660,0
+PRZO.US,D,20230808,000000,1.78,1.88,1.66,1.85,685990,0
+PRZO.US,D,20230809,000000,1.72,1.75,1.47,1.56,462053,0
+PRZO.US,D,20230810,000000,1.53,1.64,1.5,1.53,156086,0
+PRZO.US,D,20230811,000000,1.52,1.59,1.33,1.42,204478,0
+PRZO.US,D,20230814,000000,1.4,1.4,1.2901,1.33,130180,0
+PRZO.US,D,20230815,000000,1.28,1.29,1.11,1.14,279035,0
+PRZO.US,D,20230816,000000,1.12,1.13,0.95,1.02,262769,0
+PRZO.US,D,20230817,000000,1.3,1.43,1.1,1.17,9329550,0
+PRZO.US,D,20230818,000000,1.15,1.2,1.11,1.17,532850,0
+PRZO.US,D,20230821,000000,1.13,1.2,1.11,1.19,202449,0
+PRZO.US,D,20230822,000000,1.17,1.3,1.1201,1.29,437287,0
+PRZO.US,D,20230823,000000,1.29,1.3,1.21,1.21,88907,0
+PRZO.US,D,20230824,000000,1.24,1.264,1.1,1.18,87676,0
+PRZO.US,D,20230825,000000,1.15,1.18,1.111,1.14,16669,0
+PRZO.US,D,20230828,000000,1.21,1.238,1.11,1.15,65014,0
+PRZO.US,D,20230829,000000,1.2,1.28,1.16,1.25,154046,0
+PRZO.US,D,20230830,000000,1.22,1.35,1.22,1.33,312423,0
+PRZO.US,D,20230831,000000,1.37,1.52,1.3,1.3338,663331,0
+PRZO.US,D,20230901,000000,1.34,1.35,1.22,1.32,1417929,0
+PRZO.US,D,20230905,000000,1.28,1.29,1.18,1.28,257074,0
+PRZO.US,D,20230906,000000,1.24,1.3,1.13,1.3,135473,0
+PRZO.US,D,20230907,000000,1.26,1.3,1.17,1.26,146496,0
+PRZO.US,D,20230908,000000,1.85,2.05,1.31,1.42,25039541,0
+PRZO.US,D,20230911,000000,1.27,1.35,1.17,1.31,641434,0
+PRZO.US,D,20230912,000000,1.24,1.27,1.22,1.23,142457,0
+PRZO.US,D,20230913,000000,1.19,1.2799,1.16,1.22,354824,0
+PRZO.US,D,20230914,000000,1.19,1.2599,1.18,1.2,77804,0
+PRZO.US,D,20230915,000000,1.17,1.24,1.17,1.18,262035,0
+PRZO.US,D,20230918,000000,1.18,1.18,1.13,1.15,57212,0
+PRZO.US,D,20230919,000000,1.15,1.19,1.09,1.11,147928,0
+PRZO.US,D,20230920,000000,1.1,1.14,1.01,1.055,153083,0
+PRZO.US,D,20230921,000000,1.04,1.045,1.01,1.04,52187,0
+PRZO.US,D,20230922,000000,1,1.05,0.99,1,28541,0
+PRZO.US,D,20230925,000000,1,1.0295,1,1,56317,0
+PRZO.US,D,20230926,000000,0.99,1,0.89,0.92,141987,0
+PRZO.US,D,20230927,000000,0.9024,0.91,0.72,0.8,264598,0
+PRZO.US,D,20230928,000000,0.8,0.8,0.7325,0.76,60998,0
+PRZO.US,D,20230929,000000,0.7472,0.7697,0.722,0.762,45987,0
+PRZO.US,D,20231002,000000,0.7731,0.7731,0.6,0.709899,224204,0
+PRZO.US,D,20231003,000000,0.7,0.7,0.56,0.688,114066,0
+PRZO.US,D,20231004,000000,0.6674,0.71,0.66,0.6845,10799,0
+PRZO.US,D,20231005,000000,0.66,0.69,0.61,0.6476,35231,0
+PRZO.US,D,20231006,000000,1.07,1.42,0.93,1.16,124969639,0
+PRZO.US,D,20231009,000000,2.21,2.85,1.81,2.7,171494046,0
+PRZO.US,D,20231010,000000,2.47,2.49,1.97,2.43,21855218,0
+PRZO.US,D,20231011,000000,2.08,2.25,1.61,1.64,7839597,0
+PRZO.US,D,20231012,000000,1.6,2.58,1.58,2.13,23270436,0
+PRZO.US,D,20231013,000000,2.13,3.43,1.9101,3.3,23048266,0
+PRZO.US,D,20231016,000000,2.54,3.59,2.52,2.72,16739626,0
+PRZO.US,D,20231017,000000,2.75,3.14,2.42,2.59,4847892,0
+PRZO.US,D,20231018,000000,2.53,2.68,2.2,2.47,2828805,0
+PRZO.US,D,20231019,000000,2.47,2.485,2.13,2.14,1972780,0
+PRZO.US,D,20231020,000000,2.16,2.37,2.02,2.17,1686538,0
+PRZO.US,D,20231023,000000,2.02,2.08,1.6,1.63,1661452,0
+PRZO.US,D,20231024,000000,1.6,1.77,1.4301,1.61,1421978,0
+PRZO.US,D,20231025,000000,1.58,2.15,1.55,1.77,7054126,0
+PRZO.US,D,20231026,000000,1.39,1.75,1.3,1.4,5762689,0
+PRZO.US,D,20231027,000000,1.31,1.48,1.22,1.45,1067951,0
+PRZO.US,D,20231030,000000,1.43,1.64,1.38,1.6,1080927,0
+PRZO.US,D,20231031,000000,1.53,1.75,1.52,1.67,864445,0
+PRZO.US,D,20231101,000000,1.73,1.7792,1.56,1.62,613066,0
+PRZO.US,D,20231102,000000,1.62,1.7,1.55,1.55,423771,0
+PRZO.US,D,20231103,000000,1.65,1.65,1.5,1.52,319667,0
+PRZO.US,D,20231106,000000,1.54,1.55,1.37,1.4,233495,0
+PRZO.US,D,20231107,000000,1.38,1.38,1.22,1.31,418838,0
+PRZO.US,D,20231108,000000,1.31,1.32,1.22,1.29,156385,0
+PRZO.US,D,20231109,000000,1.35,1.35,1.15,1.25,418475,0
+PRZO.US,D,20231110,000000,1.2,1.2,1.08,1.16,346784,0
+PRZO.US,D,20231113,000000,1.11,1.1299,1.02,1.02,314384,0
+PRZO.US,D,20231114,000000,0.98,1.16,0.955,1.12,654256,0
+PRZO.US,D,20231115,000000,1.07,1.1194,1.01,1.02,368079,0
+PRZO.US,D,20231116,000000,1.07,1.07,0.94,0.95,250476,0
+PRZO.US,D,20231117,000000,0.9,0.9699,0.8802,0.9176,1706681,0
+PRZO.US,D,20231120,000000,0.91,0.92,0.82,0.88,377503,0
+PRZO.US,D,20231121,000000,0.8717,0.949899,0.844,0.9101,319268,0
+PRZO.US,D,20231122,000000,0.93,0.93,0.87,0.8737,155006,0
+PRZO.US,D,20231124,000000,0.8743,0.8743,0.8255,0.835,112887,0
+PRZO.US,D,20231127,000000,0.92,0.92,0.8356,0.8501,461507,0
+PRZO.US,D,20231128,000000,0.848,0.8597,0.8,0.830599,385430,0
+PRZO.US,D,20231129,000000,0.8,0.8499,0.72,0.7899,565585,0
+PRZO.US,D,20231130,000000,0.7799,0.8,0.7503,0.760099,130934,0
+PRZO.US,D,20231201,000000,0.845,0.845,0.708,0.74,309059,0
+PRZO.US,D,20231204,000000,0.752,0.76,0.7101,0.726,229661,0
+PRZO.US,D,20231205,000000,0.7684,0.788,0.7024,0.7244,822011,0
+PRZO.US,D,20231206,000000,0.7282,0.735,0.7088,0.71,144986,0
+PRZO.US,D,20231207,000000,0.7,0.71,0.672,0.6892,237631,0
+PRZO.US,D,20231208,000000,0.6939,0.7079,0.6751,0.6975,143671,0
+PRZO.US,D,20231211,000000,0.7116,0.7416,0.6901,0.7416,393324,0
+PRZO.US,D,20231212,000000,0.7531,0.8299,0.7125,0.74,716818,0
+PRZO.US,D,20231213,000000,0.7329,0.7329,0.6903,0.71,222992,0
+PRZO.US,D,20231214,000000,0.7,0.72,0.6737,0.7,283587,0
+PRZO.US,D,20231215,000000,0.7,0.71,0.67,0.7043,162492,0
+PRZO.US,D,20231218,000000,0.6853,0.72,0.6836,0.71,78326,0
+PRZO.US,D,20231219,000000,0.709,0.7198,0.6994,0.7001,75998,0
+PRZO.US,D,20231220,000000,1.09,1.44,1.01,1.23,128686759,0
+PRZO.US,D,20231221,000000,1.69,1.87,1.36,1.62,42445637,0
+PRZO.US,D,20231222,000000,1.35,1.47,1.03,1.04,8089929,0
+PRZO.US,D,20231226,000000,1.02,1.045,0.904,0.97,2478066,0
+PRZO.US,D,20231227,000000,0.9412,0.962501,0.825,0.8677,1710887,0
+PRZO.US,D,20231228,000000,0.85,0.86,0.733,0.7501,1494714,0
+PRZO.US,D,20231229,000000,0.7415,0.789999,0.7108,0.7108,1056161,0
+PRZO.US,D,20240102,000000,0.7291,0.838999,0.7259,0.793,1580058,0
+PRZO.US,D,20240103,000000,0.77,0.77,0.72,0.729,847205,0
+PRZO.US,D,20240104,000000,0.7405,0.7405,0.7101,0.721,479861,0
+PRZO.US,D,20240105,000000,0.717,0.759999,0.71,0.7439,760431,0
+PRZO.US,D,20240108,000000,0.75,0.782,0.741,0.756,955357,0
+PRZO.US,D,20240109,000000,0.764,0.765,0.7236,0.7327,571773,0
+PRZO.US,D,20240110,000000,0.77,0.7755,0.713,0.7227,721675,0
+PRZO.US,D,20240111,000000,0.71,0.73,0.67,0.69,876451,0
+PRZO.US,D,20240112,000000,0.6777,0.689,0.6496,0.651,582718,0
+PRZO.US,D,20240116,000000,0.645,0.65,0.626,0.6266,387628,0
+PRZO.US,D,20240117,000000,0.6295,0.67,0.59,0.648,489956,0
+PRZO.US,D,20240118,000000,0.645,0.6695,0.631,0.6601,300372,0
+PRZO.US,D,20240119,000000,0.67,0.705,0.6513,0.69,213870,0
+PRZO.US,D,20240122,000000,0.7,0.7,0.65,0.6798,178968,0
+PRZO.US,D,20240123,000000,0.64,0.68,0.64,0.662,224777,0
+PRZO.US,D,20240124,000000,0.66,0.6881,0.66,0.68,157581,0
+PRZO.US,D,20240125,000000,0.6675,0.679,0.66,0.6751,107998,0
+PRZO.US,D,20240126,000000,0.867,0.91,0.7008,0.77,21628714,0
+PRZO.US,D,20240129,000000,0.81,0.8668,0.7215,0.809,7601967,0
+PRZO.US,D,20240130,000000,0.7684,0.82,0.7315,0.77,1026422,0
+PRZO.US,D,20240131,000000,0.731,0.7545,0.7069,0.7312,633833,0
+PRZO.US,D,20240201,000000,0.7389,0.7489,0.71,0.7349,220455,0
+PRZO.US,D,20240202,000000,0.72,0.7499,0.671,0.694,407257,0
+PRZO.US,D,20240205,000000,0.7026,0.739,0.6751,0.73,297812,0
+PRZO.US,D,20240206,000000,0.705,0.73,0.6921,0.699799,196249,0
+PRZO.US,D,20240207,000000,0.714,0.714,0.69,0.6912,149805,0
+PRZO.US,D,20240208,000000,0.698,0.7396,0.691,0.7028,271870,0
+PRZO.US,D,20240209,000000,0.7,0.72,0.69,0.6937,151906,0
+PRZO.US,D,20240212,000000,0.68,0.7168,0.68,0.7101,346833,0
+PRZO.US,D,20240213,000000,0.7,0.7178,0.6921,0.71,190589,0
+PRZO.US,D,20240214,000000,0.7,0.7199,0.6951,0.705,373275,0
+PRZO.US,D,20240215,000000,0.7005,0.7499,0.681,0.701701,284211,0
+PRZO.US,D,20240216,000000,0.709,0.7105,0.69,0.6944,159503,0
+PRZO.US,D,20240220,000000,0.712,0.745,0.7001,0.728,691890,0
+PRZO.US,D,20240221,000000,0.72,0.7325,0.6901,0.6915,197778,0
+PRZO.US,D,20240222,000000,0.718,0.728,0.7013,0.727,223332,0
+PRZO.US,D,20240223,000000,0.7185,0.724,0.7,0.7037,111798,0
+PRZO.US,D,20240226,000000,0.7122,0.7199,0.6831,0.708,183464,0
+PRZO.US,D,20240227,000000,0.74,0.81,0.711,0.79,2841191,0
+PRZO.US,D,20240228,000000,0.75,0.77,0.684001,0.711,431800,0
+PRZO.US,D,20240229,000000,0.71,0.7394,0.7,0.7157,219226,0
+PRZO.US,D,20240301,000000,0.72,0.77,0.69,0.745,321641,0
+PRZO.US,D,20240304,000000,0.75,0.75,0.701,0.72,199255,0
+PRZO.US,D,20240305,000000,0.7007,0.7699,0.7007,0.7599,416316,0
+PRZO.US,D,20240306,000000,0.77,0.77,0.72,0.74,172166,0
+PRZO.US,D,20240307,000000,0.7398,0.755001,0.72,0.7469,98470,0
+PRZO.US,D,20240308,000000,0.73,0.77,0.73,0.77,162533,0
+PRZO.US,D,20240311,000000,0.76,0.76,0.73,0.73,125550,0
+PRZO.US,D,20240312,000000,0.74,0.7541,0.7294,0.735,51300,0
+PRZO.US,D,20240313,000000,0.735,0.7699,0.732,0.76,127676,0
+PRZO.US,D,20240314,000000,0.7461,0.7588,0.705,0.724999,136447,0
+PRZO.US,D,20240315,000000,0.708,0.725,0.6416,0.699,175769,0
+PRZO.US,D,20240318,000000,0.7,0.711,0.69,0.7,66952,0
+PRZO.US,D,20240319,000000,0.693,0.72,0.6095,0.6204,963133,0
+PRZO.US,D,20240320,000000,0.62,0.6749,0.62,0.623,206526,0
+PRZO.US,D,20240321,000000,0.625,0.65,0.623201,0.6459,111236,0
+PRZO.US,D,20240322,000000,0.65,0.65,0.6258,0.648,73252,0
+PRZO.US,D,20240325,000000,0.65,0.65,0.6105,0.6153,215367,0
+PRZO.US,D,20240326,000000,0.618,0.6197,0.6,0.6106,102114,0
+PRZO.US,D,20240327,000000,0.606,0.61,0.5805,0.605,126585,0
+PRZO.US,D,20240328,000000,0.6,0.62,0.582,0.6129,48572,0
+PRZO.US,D,20240401,000000,0.634,0.634,0.59,0.6085,100430,0
+PRZO.US,D,20240402,000000,0.589,0.62,0.571,0.592,89864,0
+PRZO.US,D,20240403,000000,0.5816,0.5899,0.5711,0.5774,102466,0
+PRZO.US,D,20240404,000000,0.5824,0.74,0.5824,0.74,2018158,0
+PRZO.US,D,20240405,000000,0.7455,0.798,0.623,0.688,3108460,0
+PRZO.US,D,20240408,000000,0.6578,0.67,0.6011,0.65,530100,0
+PRZO.US,D,20240409,000000,0.6275,0.689,0.5935,0.67,380919,0
+PRZO.US,D,20240410,000000,0.631,1.04,0.6305,0.8079,7886295,0
+PRZO.US,D,20240411,000000,0.8036,0.8766,0.67,0.78,2877710,0
+PRZO.US,D,20240412,000000,0.886,1.18,0.7502,1.08,12943907,0
+PRZO.US,D,20240415,000000,1.18,1.32,1.01,1.11,16933564,0
+PRZO.US,D,20240416,000000,1.19,1.21,0.8127,0.8592,13921269,0
+PRZO.US,D,20240417,000000,0.74,0.849,0.7126,0.8153,1736442,0
+PRZO.US,D,20240418,000000,0.7486,0.794,0.71,0.7501,886780,0
+PRZO.US,D,20240419,000000,0.7397,0.7925,0.7196,0.7637,1270746,0
+PRZO.US,D,20240422,000000,0.73,0.75,0.7066,0.7444,700750,0
+PRZO.US,D,20240423,000000,0.7252,0.759999,0.7206,0.7331,248337,0
+PRZO.US,D,20240424,000000,0.7611,0.855,0.74,0.795,2427627,0
+PRZO.US,D,20240425,000000,0.78,0.78,0.72,0.725,624870,0
+PRZO.US,D,20240426,000000,0.737,0.74,0.71,0.7211,358641,0
+PRZO.US,D,20240429,000000,0.7289,0.7389,0.7129,0.719,213155,0
+PRZO.US,D,20240430,000000,0.7139,0.7466,0.7111,0.7442,241457,0
+PRZO.US,D,20240501,000000,0.739,0.76,0.7221,0.7451,217343,0
+PRZO.US,D,20240502,000000,0.7451,0.766433,0.726,0.741,146884,0
+PRZO.US,D,20240503,000000,0.7799,0.7799,0.72,0.733,339889,0
+PRZO.US,D,20240506,000000,0.7221,0.7474,0.7123,0.736,280130,0
+PRZO.US,D,20240507,000000,0.727,0.753,0.722,0.7299,194612,0
+PRZO.US,D,20240508,000000,0.731,0.74,0.722,0.7299,152859,0
+PRZO.US,D,20240509,000000,0.74,0.7504,0.722,0.7321,150735,0
+PRZO.US,D,20240510,000000,0.7299,0.75,0.7199,0.7293,202702,0
+PRZO.US,D,20240513,000000,0.731,0.736,0.715,0.7285,134227,0
+PRZO.US,D,20240514,000000,0.722,0.74,0.72,0.7221,211082,0
+PRZO.US,D,20240515,000000,0.73,0.7479,0.715,0.73,250905,0
+PRZO.US,D,20240516,000000,0.7247,0.739,0.71,0.7261,193994,0
+PRZO.US,D,20240517,000000,0.725,0.7395,0.7167,0.724,181694,0
+PRZO.US,D,20240520,000000,0.732,0.74,0.710201,0.7269,102406,0
+PRZO.US,D,20240521,000000,0.7211,0.7327,0.7,0.7158,122496,0
+PRZO.US,D,20240522,000000,0.709,0.7139,0.651,0.6881,282345,0
+PRZO.US,D,20240523,000000,0.696,0.7,0.6822,0.6824,52978,0
+PRZO.US,D,20240524,000000,0.6901,0.6901,0.664,0.6876,70879,0
+PRZO.US,D,20240528,000000,0.71,0.71,0.672701,0.6996,246929,0
+PRZO.US,D,20240529,000000,0.709,0.7097,0.6512,0.67387,157935,0
+PRZO.US,D,20240530,000000,0.6739,0.7,0.6595,0.675,34607,0
+PRZO.US,D,20240531,000000,0.7,0.7,0.665,0.6868,26527,0
+PRZO.US,D,20240603,000000,0.68,0.6898,0.67,0.675,53306,0
+PRZO.US,D,20240604,000000,0.67,0.68,0.64,0.6598,101541,0
+PRZO.US,D,20240605,000000,0.64,0.68,0.63,0.6389,174145,0
+PRZO.US,D,20240606,000000,0.62,0.65,0.62,0.649,94548,0
+PRZO.US,D,20240607,000000,0.6295,0.6499,0.618,0.6182,118545,0
+PRZO.US,D,20240610,000000,0.602,0.6182,0.59,0.6095,87617,0
+PRZO.US,D,20240611,000000,0.61,0.626857,0.5903,0.6,52656,0
+PRZO.US,D,20240612,000000,0.6,0.629,0.6,0.6112,46329,0
+PRZO.US,D,20240613,000000,0.6244,0.6244,0.581,0.6001,96283,0
+PRZO.US,D,20240614,000000,0.62,0.62655,0.5795,0.609,103351,0
+PRZO.US,D,20240617,000000,0.6195,0.6195,0.588,0.5901,121404,0
+PRZO.US,D,20240618,000000,0.59,0.61999,0.582,0.599,104637,0
+PRZO.US,D,20240620,000000,0.5901,0.6115,0.5821,0.5886,160522,0
+PRZO.US,D,20240621,000000,0.59,0.6179,0.59,0.5923,42498,0
+PRZO.US,D,20240624,000000,0.6079,0.608,0.59,0.5996,38281,0
+PRZO.US,D,20240625,000000,0.593,0.6101,0.593,0.6002,67973,0
+PRZO.US,D,20240626,000000,0.605,0.6187,0.59111,0.6039,25754,0
+PRZO.US,D,20240627,000000,0.607,0.695,0.5931,0.64,323630,0
+PRZO.US,D,20240628,000000,0.664,0.699,0.64,0.688,198105,0
+PRZO.US,D,20240701,000000,0.6933,0.76,0.65,0.662,457276,0
+PRZO.US,D,20240702,000000,0.671,0.725,0.661,0.6733,222210,0
+PRZO.US,D,20240703,000000,0.6611,0.6899,0.64201,0.67,182369,0
+PRZO.US,D,20240705,000000,0.7099,0.85,0.692,0.7699,1894295,0
+PRZO.US,D,20240708,000000,0.81,0.82,0.711001,0.7393,1088240,0
+PRZO.US,D,20240709,000000,0.74,0.74,0.6652,0.681,200463,0
+PRZO.US,D,20240710,000000,0.7,0.711,0.6609,0.684,1282676,0
+PRZO.US,D,20240711,000000,0.678,0.72,0.657847,0.700101,176451,0
+PRZO.US,D,20240712,000000,0.6802,0.71,0.6801,0.7088,107257,0
+PRZO.US,D,20240715,000000,0.6976,0.7199,0.655,0.662,209719,0
+PRZO.US,D,20240716,000000,0.665,0.6879,0.6364,0.65,133951,0
+PRZO.US,D,20240717,000000,0.662,0.679,0.641,0.666,97793,0
+PRZO.US,D,20240718,000000,0.676,0.676,0.581,0.6398,323722,0
+PRZO.US,D,20240719,000000,0.625,0.6399,0.5958,0.6095,93117,0
+PRZO.US,D,20240722,000000,0.61,0.6292,0.6086,0.6111,100039,0
+PRZO.US,D,20240723,000000,0.6,0.62,0.5316,0.581101,246135,0
+PRZO.US,D,20240724,000000,0.59,0.5999,0.5751,0.5963,62630,0
+PRZO.US,D,20240725,000000,0.58,0.588323,0.551,0.5807,122670,0
+PRZO.US,D,20240726,000000,0.5945,0.5945,0.581,0.5833,10718,0
+PRZO.US,D,20240729,000000,0.593,0.68,0.5902,0.6542,1259218,0
+PRZO.US,D,20240730,000000,0.639,0.716,0.6,0.6599,1875538,0
+PRZO.US,D,20240731,000000,0.6518,0.7,0.599,0.67,1024382,0
+PRZO.US,D,20240801,000000,0.6899,0.7,0.651,0.69015,658206,0
+PRZO.US,D,20240802,000000,0.6804,0.6978,0.6339,0.6655,773456,0
+PRZO.US,D,20240805,000000,0.6512,0.771,0.6135,0.73,2696875,0
+PRZO.US,D,20240806,000000,0.669,0.69,0.6154,0.64005,1317752,0
+PRZO.US,D,20240807,000000,0.6251,0.67,0.58,0.66,908052,0
+PRZO.US,D,20240808,000000,0.644,0.67,0.5907,0.621,648776,0
+PRZO.US,D,20240809,000000,0.612,0.665,0.612,0.64,373825,0
+PRZO.US,D,20240812,000000,0.6437,0.7,0.6116,0.63,2728082,0
+PRZO.US,D,20240813,000000,0.64,0.65,0.5762,0.5766,928345,0
+PRZO.US,D,20240814,000000,0.5715,0.5995,0.53,0.5652,770656,0
+PRZO.US,D,20240815,000000,0.5794,0.59,0.542,0.565,372755,0
+PRZO.US,D,20240816,000000,0.58,0.58,0.533,0.5403,191415,0
+PRZO.US,D,20240819,000000,0.537,0.55,0.514,0.5211,433762,0
+PRZO.US,D,20240820,000000,0.54,0.562,0.521,0.5386,234910,0
+PRZO.US,D,20240821,000000,0.5224,0.549,0.49,0.507,393909,0
+PRZO.US,D,20240822,000000,0.507,0.5689,0.507,0.565,110937,0
+PRZO.US,D,20240823,000000,0.552,0.5786,0.54,0.5628,48719,0
+PRZO.US,D,20240826,000000,0.553,0.5835,0.5515,0.5719,87138,0
+PRZO.US,D,20240827,000000,0.5675,0.5835,0.541,0.579,284671,0
+PRZO.US,D,20240828,000000,0.55,0.56,0.5261,0.5509,128226,0
+PRZO.US,D,20240829,000000,0.5354,0.56,0.52,0.5438,114631,0
+PRZO.US,D,20240830,000000,0.541,0.5712,0.5202,0.553,43199,0
+PRZO.US,D,20240903,000000,0.5475,0.5573,0.521401,0.5419,55104,0
+PRZO.US,D,20240904,000000,0.5518,0.57,0.53,0.5631,124590,0
+PRZO.US,D,20240905,000000,0.55,0.5725,0.5322,0.535,131932,0
+PRZO.US,D,20240906,000000,0.5302,0.55,0.523,0.5375,49434,0
+PRZO.US,D,20240909,000000,0.5555,0.57,0.521,0.5642,33834,0
+PRZO.US,D,20240910,000000,0.56,0.563,0.54,0.563,15749,0
+PRZO.US,D,20240911,000000,0.563,0.5639,0.532,0.55,49555,0
+PRZO.US,D,20240912,000000,0.551288,0.56,0.533287,0.5573,50524,0
+PRZO.US,D,20240913,000000,0.56,0.5998,0.553,0.574,671077,0
+PRZO.US,D,20240916,000000,0.56,0.572917,0.5436,0.5637,63783,0
+PRZO.US,D,20240917,000000,0.55,0.5926,0.5437,0.5829,118191,0
+PRZO.US,D,20240918,000000,0.585,0.592,0.565999,0.59,13389,0
+PRZO.US,D,20240919,000000,0.5837,0.6099,0.5707,0.608,98895,0
+PRZO.US,D,20240920,000000,0.5898,0.615,0.586,0.6145,48803,0
+PRZO.US,D,20240923,000000,0.625,0.625,0.5808,0.597136,63327,0
+PRZO.US,D,20240924,000000,0.62,0.62,0.5804,0.6024,5665435,0
+PRZO.US,D,20240925,000000,0.62,0.6438,0.5566,0.584,1174172,0
+PRZO.US,D,20240926,000000,0.575,0.605999,0.5662,0.5945,272566,0
+PRZO.US,D,20240927,000000,0.5703,0.629,0.5703,0.6102,212348,0
+PRZO.US,D,20240930,000000,0.629,0.635,0.596,0.6175,403081,0
+PRZO.US,D,20241001,000000,0.6172,0.75,0.6,0.74,3456071,0
+PRZO.US,D,20241002,000000,0.7197,0.724551,0.63,0.6947,683718,0
+PRZO.US,D,20241003,000000,0.6947,0.725,0.65,0.7173,307584,0
+PRZO.US,D,20241004,000000,0.6868,0.72,0.6701,0.71,170567,0
+PRZO.US,D,20241007,000000,0.71,0.72,0.67,0.68005,201363,0
+PRZO.US,D,20241008,000000,0.69,0.7386,0.672,0.7284,466996,0
+PRZO.US,D,20241009,000000,0.7368,0.7373,0.6668,0.6888,209825,0
+PRZO.US,D,20241010,000000,0.68,0.71,0.6715,0.692,101458,0
+PRZO.US,D,20241011,000000,0.7,0.7039,0.67,0.6999,85033,0
+PRZO.US,D,20241014,000000,0.7034,0.71,0.6709,0.68,105999,0
+PRZO.US,D,20241015,000000,0.6863,0.6899,0.6301,0.66,246325,0
+PRZO.US,D,20241016,000000,0.66,0.675,0.64,0.6689,116609,0
+PRZO.US,D,20241017,000000,0.669,0.684,0.64,0.679,72059,0
+PRZO.US,D,20241018,000000,0.672,0.682,0.6328,0.659,96644,0
+PRZO.US,D,20241021,000000,0.641,0.67,0.63,0.635,96280,0
+PRZO.US,D,20241022,000000,0.64,0.6425,0.623,0.6357,39226,0
+PRZO.US,D,20241023,000000,0.6412,0.653,0.61,0.636,87412,0
+PRZO.US,D,20241024,000000,0.636,0.636,0.6,0.6005,93854,0
+PRZO.US,D,20241025,000000,0.6267,0.627899,0.606,0.625,155857,0
+PRZO.US,D,20241028,000000,0.6184,0.626,0.58,0.625,177144,0
+PRZO.US,D,20241029,000000,0.6199,0.633,0.605,0.6142,73955,0
+PRZO.US,D,20241030,000000,0.601,0.614,0.58,0.6068,187101,0
+PRZO.US,D,20241031,000000,0.59,0.618,0.5803,0.5911,248967,0
+PRZO.US,D,20241101,000000,0.596,0.6059,0.5831,0.5925,54874,0
+PRZO.US,D,20241104,000000,0.608,0.618,0.5714,0.593,142083,0
+PRZO.US,D,20241105,000000,0.605,0.622731,0.583,0.6065,86752,0
+PRZO.US,D,20241106,000000,0.619,0.619,0.58195,0.6,34146,0
+PRZO.US,D,20241107,000000,0.571,0.639899,0.571,0.5934,185918,0
+PRZO.US,D,20241108,000000,0.5921,0.63,0.5611,0.599,121251,0
+PRZO.US,D,20241111,000000,0.5975,0.604,0.567,0.59,171526,0
+PRZO.US,D,20241112,000000,0.58,0.6024,0.58,0.5934,75817,0
+PRZO.US,D,20241113,000000,0.6,0.63,0.5619,0.5855,643298,0
+PRZO.US,D,20241114,000000,0.579,0.5907,0.561,0.561,85521,0
+PRZO.US,D,20241115,000000,0.5895,0.593,0.5506,0.5879,82251,0
+PRZO.US,D,20241118,000000,0.575,0.5898,0.55,0.586,490995,0
+PRZO.US,D,20241119,000000,0.57,0.5917,0.5634,0.5754,84573,0
+PRZO.US,D,20241120,000000,0.5719,0.5899,0.5517,0.57025,25560,0
+PRZO.US,D,20241121,000000,0.5692,0.5798,0.55,0.5756,67365,0
+PRZO.US,D,20241122,000000,0.583,0.5929,0.566,0.5811,89356,0
+PRZO.US,D,20241125,000000,0.58,0.708,0.57,0.6342,1454040,0
+PRZO.US,D,20241126,000000,0.699,0.75,0.5865,0.6108,9207848,0
+PRZO.US,D,20241127,000000,0.6,0.641,0.5605,0.6387,755717,0
+PRZO.US,D,20241129,000000,0.99,1.74,0.974429,1.24,205115356,0
+PRZO.US,D,20241202,000000,1.77,2.2699,1.62,1.77,91735458,0
+PRZO.US,D,20241203,000000,1.65,1.68,1.3,1.3,9810226,0
+PRZO.US,D,20241204,000000,1.39,1.88,1.38,1.6,13657036,0
+PRZO.US,D,20241205,000000,1.51,1.7,1.42,1.6,3072060,0
+PRZO.US,D,20241206,000000,1.57,2,1.57,1.85,5583446,0
+PRZO.US,D,20241209,000000,1.81,1.88,1.48,1.53,3441891,0
+PRZO.US,D,20241210,000000,1.56,1.56,1.35,1.35,1648036,0
+PRZO.US,D,20241211,000000,1.48,1.52,1.36,1.45,3046962,0
+PRZO.US,D,20241212,000000,1.41,1.45,1.33,1.35,1061407,0
+PRZO.US,D,20241213,000000,1.35,1.47,1.35,1.37,627409,0
+PRZO.US,D,20241216,000000,1.41,1.57,1.33,1.455,2142504,0
+PRZO.US,D,20241217,000000,1.43,1.58,1.38,1.53,11528786,0
+PRZO.US,D,20241218,000000,2.17,2.7699,2.06,2.15,55241716,0
+PRZO.US,D,20241219,000000,2,2.44,1.87,2.04,7871897,0
+PRZO.US,D,20241220,000000,1.95,1.97,1.685,1.76,3805460,0
+PRZO.US,D,20241223,000000,2.02,2.19,1.85,1.95,4734727,0
+PRZO.US,D,20241224,000000,2,2.11,1.94,2.08,1569434,0
+PRZO.US,D,20241226,000000,2.15,2.5,2.135,2.48,4235373,0
+PRZO.US,D,20241227,000000,2.57,3.16,2.31,2.65,7955432,0
+PRZO.US,D,20241230,000000,2.66,2.7999,2.3803,2.44,3134367,0
+PRZO.US,D,20241231,000000,2.43,2.45,1.9201,2.03,2811639,0
+PRZO.US,D,20250102,000000,2.1,2.24,2.05,2.11,1222330,0
+PRZO.US,D,20250103,000000,2.13,2.39,2.09,2.27,1804572,0
+PRZO.US,D,20250106,000000,2.25,2.4,2.18,2.22,1481432,0
+PRZO.US,D,20250107,000000,2.2,2.3298,2.1,2.19,1544250,0
+PRZO.US,D,20250108,000000,2,2,1.77,1.82,1775263,0
+PRZO.US,D,20250110,000000,2.18,2.2,1.86,2.06,5714541,0
+PRZO.US,D,20250113,000000,1.87,1.9699,1.8,1.8,1200411,0
+PRZO.US,D,20250114,000000,1.85,1.96,1.8002,1.9,621199,0
+PRZO.US,D,20250115,000000,1.95,2,1.81,1.85,1233608,0
+PRZO.US,D,20250116,000000,1.85,1.92,1.83,1.85,448435,0
+PRZO.US,D,20250117,000000,2.42,2.5099,1.98,2.13,62963936,0
+PRZO.US,D,20250121,000000,1.95,2,1.85,1.96,2421362,0
+PRZO.US,D,20250122,000000,1.88,2,1.88,1.94,963091,0
+PRZO.US,D,20250123,000000,1.94,1.94,1.75,1.81,1545244,0
+PRZO.US,D,20250124,000000,1.81,1.85,1.8,1.81,527432,0
+PRZO.US,D,20250127,000000,1.8,1.8,1.57,1.66,1214508,0
+PRZO.US,D,20250128,000000,1.66,1.73,1.63,1.69,502082,0
+PRZO.US,D,20250129,000000,1.73,1.76,1.61,1.67,513629,0
+PRZO.US,D,20250130,000000,1.67,1.725,1.65,1.7,533303,0
+PRZO.US,D,20250131,000000,1.84,1.9332,1.77,1.85,1181632,0
+PRZO.US,D,20250203,000000,1.75,1.8197,1.71,1.78,592239,0
+PRZO.US,D,20250204,000000,1.77,1.84,1.7306,1.79,364050,0
+PRZO.US,D,20250205,000000,1.71,1.7587,1.65,1.69,2153065,0
+PRZO.US,D,20250206,000000,1.66,1.77,1.65,1.72,412301,0
+PRZO.US,D,20250207,000000,1.7,1.7191,1.6101,1.65,461077,0
+PRZO.US,D,20250210,000000,1.64,1.6666,1.5845,1.6,428838,0
+PRZO.US,D,20250211,000000,1.6,1.632,1.45,1.5,1230942,0
+PRZO.US,D,20250212,000000,1.25,1.46,1.15,1.32,1712986,0
+PRZO.US,D,20250213,000000,1.37,1.49,1.33,1.38,869993,0
+PRZO.US,D,20250214,000000,1.37,1.38,1.33,1.35,369481,0
+PRZO.US,D,20250218,000000,1.31,1.328,1.17,1.2,1320861,0
+PRZO.US,D,20250219,000000,1.18,1.27,1.16,1.2,524872,0
+PRZO.US,D,20250220,000000,1.2,1.2097,1.12,1.15,671637,0
+PRZO.US,D,20250221,000000,1.15,1.2199,1.15,1.17,493934,0
+PRZO.US,D,20250224,000000,1.19,1.19,1.04,1.06,685422,0
+PRZO.US,D,20250225,000000,0.9939,1.03,0.945,0.998,551282,0
+PRZO.US,D,20250226,000000,0.962,1.02,0.95,0.972,357790,0
+PRZO.US,D,20250227,000000,0.9974,1.02,0.8,0.86,461471,0
+PRZO.US,D,20250228,000000,0.84,0.877999,0.81,0.8301,361592,0
+PRZO.US,D,20250303,000000,0.8514,0.88,0.725,0.7354,688659,0
+PRZO.US,D,20250304,000000,0.7,0.7697,0.65,0.7456,404505,0
+PRZO.US,D,20250305,000000,0.76,0.769999,0.679,0.7301,351186,0
+PRZO.US,D,20250306,000000,0.7215,0.7691,0.7,0.702,287658,0
+PRZO.US,D,20250307,000000,0.701,0.739,0.603,0.6857,585699,0
+PRZO.US,D,20250310,000000,0.7078,0.8499,0.707,0.79,1032904,0
+PRZO.US,D,20250311,000000,0.84,0.849999,0.7513,0.7798,340216,0
+PRZO.US,D,20250312,000000,0.79,0.8199,0.7501,0.7612,227499,0
+PRZO.US,D,20250313,000000,0.79,0.7957,0.7221,0.76,172776,0
+PRZO.US,D,20250314,000000,0.77,0.771238,0.71,0.7382,193868,0
+PRZO.US,D,20250317,000000,0.74,0.8199,0.7201,0.815,494706,0
+PRZO.US,D,20250318,000000,0.82,0.87,0.785,0.839,239834,0
+PRZO.US,D,20250319,000000,0.875,0.9743,0.846,0.9469,747679,0
+PRZO.US,D,20250320,000000,0.97,0.9794,0.88,0.901,318028,0
+PRZO.US,D,20250321,000000,0.8974,0.9098,0.785,0.82,743390,0
+PRZO.US,D,20250324,000000,0.85,0.869,0.8201,0.821,302560,0
+PRZO.US,D,20250325,000000,0.84,0.86,0.8052,0.84,192528,0
+PRZO.US,D,20250326,000000,0.8256,0.87,0.82,0.8494,225357,0
+PRZO.US,D,20250327,000000,0.8303,0.85,0.764,0.7899,293633,0
+PRZO.US,D,20250328,000000,0.79,0.79,0.731,0.779,175228,0
+PRZO.US,D,20250331,000000,0.75,0.7788,0.71,0.739,313464,0
+PRZO.US,D,20250401,000000,0.7603,0.7603,0.703,0.7349,78833,0
+PRZO.US,D,20250402,000000,0.7129,0.78,0.71,0.7251,87274,0
+PRZO.US,D,20250403,000000,0.7112,0.7112,0.645,0.6599,209067,0
+PRZO.US,D,20250404,000000,0.6333,0.6333,0.563401,0.5914,436566,0
+PRZO.US,D,20250407,000000,0.58,0.6299,0.5255,0.5761,250717,0
+PRZO.US,D,20250408,000000,0.6196,0.6277,0.5506,0.5549,189084,0
+PRZO.US,D,20250409,000000,0.5504,0.612,0.55,0.6093,251732,0
+PRZO.US,D,20250410,000000,0.618,0.618,0.56,0.57,136216,0
+PRZO.US,D,20250411,000000,0.5805,0.617,0.5705,0.617,91901,0
+PRZO.US,D,20250414,000000,0.6311,0.67,0.6212,0.6319,119249,0
+PRZO.US,D,20250415,000000,0.6593,0.6699,0.61,0.6336,179971,0
+PRZO.US,D,20250416,000000,0.6166,0.6166,0.5699,0.581,148327,0
+PRZO.US,D,20250417,000000,0.5812,0.635,0.581,0.62,250110,0
+PRZO.US,D,20250421,000000,0.64,0.65,0.5734,0.6369,474376,0
+PRZO.US,D,20250422,000000,0.62,0.6229,0.5824,0.61,189628,0
+PRZO.US,D,20250423,000000,0.611,0.625,0.5651,0.5974,253930,0
+PRZO.US,D,20250424,000000,0.6048,0.6244,0.6013,0.6143,201438,0
+PRZO.US,D,20250425,000000,0.65,0.78,0.65,0.7066,1660649,0
+PRZO.US,D,20250428,000000,0.73,0.8017,0.73,0.7784,5914171,0
+PRZO.US,D,20250429,000000,0.81,0.82,0.73,0.75,894047,0
+PRZO.US,D,20250430,000000,0.8,0.948,0.7736,0.88,2412807,0
+PRZO.US,D,20250501,000000,0.96,1.04,0.8452,0.8654,2004727,0
+PRZO.US,D,20250502,000000,0.92,0.9543,0.88,0.8886,781703,0
+PRZO.US,D,20250505,000000,0.9,0.9567,0.893,0.9121,480334,0
+PRZO.US,D,20250506,000000,1,1.02,0.78235,0.789,3712216,0
+PRZO.US,D,20250507,000000,0.8428,0.87,0.83,0.8302,810828,0
+PRZO.US,D,20250508,000000,0.8799,0.9385,0.8799,0.9118,596721,0
+PRZO.US,D,20250509,000000,0.9194,0.9371,0.8611,0.88,485494,0
+PRZO.US,D,20250512,000000,0.89,0.9,0.8,0.8279,1202184,0
+PRZO.US,D,20250513,000000,0.83,0.8834,0.83,0.851,619490,0
+PRZO.US,D,20250514,000000,0.8691,0.8886,0.8511,0.8718,493470,0
+PRZO.US,D,20250515,000000,0.9205,0.9205,0.8502,0.8857,509888,0
+PRZO.US,D,20250516,000000,0.9155,0.9646,0.8865,0.95,589392,0
+PRZO.US,D,20250519,000000,0.9115,0.9754,0.9115,0.9498,402430,0
+PRZO.US,D,20250520,000000,0.95,0.9584,0.9002,0.9177,323958,0
+PRZO.US,D,20250521,000000,0.92,0.935,0.89,0.8999,343808,0
+PRZO.US,D,20250522,000000,0.893,0.8999,0.85,0.886783,393585,0
+PRZO.US,D,20250523,000000,0.8744,0.8953,0.8706,0.8803,175970,0
+PRZO.US,D,20250527,000000,0.88,0.9,0.874,0.8817,265714,0
+PRZO.US,D,20250528,000000,0.9,0.9,0.867,0.8886,349344,0
+PRZO.US,D,20250529,000000,0.91,0.93,0.89,0.9199,502909,0
+PRZO.US,D,20250530,000000,0.94,0.94,0.8499,0.8611,486425,0
+PRZO.US,D,20250602,000000,0.9018,0.919,0.866,0.9112,379911,0
+PRZO.US,D,20250603,000000,0.8839,1.0051,0.88,0.9806,708439,0
+PRZO.US,D,20250604,000000,0.9733,1.05,0.94,0.9677,729100,0
+PRZO.US,D,20250605,000000,0.99,0.999,0.9354,0.95,447773,0
+PRZO.US,D,20250606,000000,0.99,1.11,0.9682,1.1,1524726,0
+PRZO.US,D,20250609,000000,1.165,1.22,1.0805,1.14,2320351,0
+PRZO.US,D,20250610,000000,1.19,1.22,1.14,1.18,847411,0
+PRZO.US,D,20250611,000000,1.17,1.17,1.1,1.14,694850,0
+PRZO.US,D,20250612,000000,1.15,1.2,1.12,1.17,1325734,0
+PRZO.US,D,20250613,000000,1.38,1.4,1.24,1.4,10145466,0
+PRZO.US,D,20250616,000000,1.28,1.3,1.2,1.23,3455491,0
+PRZO.US,D,20250617,000000,1.23,1.23,1.1,1.1,2350829,0
+PRZO.US,D,20250618,000000,1.1,1.17,1.1,1.15,937189,0
+PRZO.US,D,20250620,000000,1.18,1.3,1.16,1.29,1552954,0
+PRZO.US,D,20250623,000000,1.285,1.285,1.16,1.18,1339097,0
+PRZO.US,D,20250624,000000,1.12,1.1399,1.07,1.12,1130397,0
+PRZO.US,D,20250625,000000,1.17,1.19,1.14,1.15,632952,0
+PRZO.US,D,20250626,000000,1.18,1.2052,1.14,1.19,843423,0
+PRZO.US,D,20250627,000000,1.22,1.23,1.12,1.12,537969,0
+PRZO.US,D,20250630,000000,1.14,1.27,1.14,1.25,1233772,0
+PRZO.US,D,20250701,000000,1.27,1.285,1.205,1.24,700602,0
+PRZO.US,D,20250702,000000,1.27,1.34,1.25,1.32,989791,0
+PRZO.US,D,20250703,000000,1.36,1.4,1.31,1.33,986028,0
+PRZO.US,D,20250707,000000,1.47,1.52,1.4,1.41,6111387,0
+PRZO.US,D,20250708,000000,1.425,1.49,1.37,1.48,1439414,0
+PRZO.US,D,20250709,000000,1.48,1.505,1.44,1.46,1045574,0
+PRZO.US,D,20250710,000000,1.57,1.7,1.55,1.7,2845544,0
+PRZO.US,D,20250711,000000,1.795,1.8,1.61,1.61,2403636,0
+PRZO.US,D,20250714,000000,1.62,1.62,1.52,1.58,2152655,0
+PRZO.US,D,20250715,000000,1.69,1.76,1.65,1.68,2356800,0
+PRZO.US,D,20250716,000000,1.75,1.85,1.69,1.85,3098982,0
+PRZO.US,D,20250717,000000,1.86,2,1.835,1.89,2652122,0
+PRZO.US,D,20250718,000000,1.92,2.05,1.85,1.93,1896421,0
+PRZO.US,D,20250721,000000,2.12,2.145,1.96,1.99,2985800,0
+PRZO.US,D,20250722,000000,1.98,1.99,1.86,1.9,1437034,0
+PRZO.US,D,20250723,000000,1.9,2.02,1.9,2.02,904425,0
+PRZO.US,D,20250724,000000,2.02,2.0387,1.9,1.97,863437,0
+PRZO.US,D,20250725,000000,1.97,1.979,1.92,1.95,503077,0
+PRZO.US,D,20250728,000000,1.95,1.975,1.77,1.8,1411485,0
+PRZO.US,D,20250729,000000,1.84,1.89,1.73,1.76,1370613,0
+PRZO.US,D,20250730,000000,1.8,1.91,1.795,1.87,948506,0
+PRZO.US,D,20250731,000000,1.89,1.9,1.77,1.83,567074,0
+PRZO.US,D,20250801,000000,1.69,1.69,1.54,1.58,2139526,0
+PRZO.US,D,20250804,000000,1.52,1.6299,1.5,1.6,1866878,0
+PRZO.US,D,20250805,000000,1.65,1.725,1.56,1.58,1585127,0
+PRZO.US,D,20250806,000000,1.61,1.615,1.515,1.53,812415,0
+PRZO.US,D,20250807,000000,1.57,1.58,1.53,1.54,544463,0
+PRZO.US,D,20250808,000000,1.56,1.57,1.47,1.49,718697,0
+PRZO.US,D,20250811,000000,1.54,1.58,1.5,1.51,513270,0
+PRZO.US,D,20250812,000000,1.54,1.56,1.51,1.53,393050,0
+PRZO.US,D,20250813,000000,1.56,1.59,1.54,1.59,511400,0
+PRZO.US,D,20250814,000000,1.59,1.665,1.5608,1.59,612543,0
+PRZO.US,D,20250815,000000,1.58,1.59,1.52,1.53,531621,0
+PRZO.US,D,20250818,000000,1.51,1.5335,1.44,1.46,1035814,0
+PRZO.US,D,20250819,000000,1.46,1.46,1.26,1.26,1839090,0
+PRZO.US,D,20250820,000000,1.24,1.35,1.23,1.34,778755,0
+PRZO.US,D,20250821,000000,1.36,1.42,1.36,1.4,422664,0
+PRZO.US,D,20250822,000000,1.42,1.46,1.38,1.43,581902,0
+PRZO.US,D,20250825,000000,1.47,1.47,1.39,1.46,580695,0
+PRZO.US,D,20250826,000000,1.45,1.49,1.42,1.45,357217,0
+PRZO.US,D,20250827,000000,1.45,1.46,1.35,1.35,549227,0
+PRZO.US,D,20250828,000000,1.38,1.425,1.36,1.4,286860,0
+PRZO.US,D,20250829,000000,1.38,1.415,1.36,1.41,227638,0
+PRZO.US,D,20250902,000000,1.38,1.43,1.36,1.36,461913,0
+PRZO.US,D,20250903,000000,1.36,1.365,1.28,1.29,513930,0
+PRZO.US,D,20250904,000000,1.3,1.3699,1.28,1.35,704167,0
+PRZO.US,D,20250905,000000,1.37,1.4,1.29,1.32,444012,0
+PRZO.US,D,20250908,000000,1.35,1.36,1.31,1.34,225566,0
+PRZO.US,D,20250909,000000,1.35,1.3646,1.3,1.31,481791,0
+PRZO.US,D,20250910,000000,1.32,1.33,1.2501,1.27,653638,0
+PRZO.US,D,20250911,000000,1.3,1.3898,1.29,1.37,2156056,0
+PRZO.US,D,20250912,000000,1.4,1.48,1.37,1.48,763494,0
+PRZO.US,D,20250915,000000,1.53,1.58,1.45,1.46,4904122,0
+PRZO.US,D,20250916,000000,1.46,1.47,1.4,1.42,664976,0
+PRZO.US,D,20250917,000000,1.43,1.5091,1.41,1.5,597137,0
+PRZO.US,D,20250918,000000,1.55,1.64,1.55,1.62,1446450,0
+PRZO.US,D,20250919,000000,1.66,1.72,1.64,1.72,1520987,0
+PRZO.US,D,20250922,000000,1.75,1.82,1.65,1.82,1328303,0
+PRZO.US,D,20250923,000000,1.81,1.82,1.63,1.75,1606073,0
+PRZO.US,D,20250924,000000,1.75,1.7599,1.63,1.63,742379,0
+PRZO.US,D,20250925,000000,1.55,1.6291,1.54,1.59,797282,0
+PRZO.US,D,20250926,000000,1.59,1.61,1.55,1.59,340643,0
+PRZO.US,D,20250929,000000,1.61,1.66,1.48,1.49,972063,0
+PRZO.US,D,20250930,000000,1.56,1.585,1.53,1.58,476608,0
+PRZO.US,D,20251001,000000,1.59,1.67,1.57,1.66,599539,0
+PRZO.US,D,20251002,000000,1.7,1.71,1.65,1.7,896934,0
+PRZO.US,D,20251003,000000,1.72,1.78,1.7,1.73,942998,0
+PRZO.US,D,20251006,000000,1.81,1.9,1.79,1.88,1741548,0
+PRZO.US,D,20251007,000000,1.89,1.89,1.7,1.73,1649155,0
+PRZO.US,D,20251008,000000,1.76,1.78,1.71,1.76,735904,0
+PRZO.US,D,20251009,000000,1.75,1.7991,1.66,1.67,933838,0
+PRZO.US,D,20251010,000000,1.72,1.82,1.63,1.65,1554435,0
+PRZO.US,D,20251013,000000,1.71,1.8,1.7,1.79,753025,0
+PRZO.US,D,20251014,000000,1.72,1.76,1.67,1.71,1060594,0
+PRZO.US,D,20251015,000000,1.76,1.8,1.6,1.63,1148989,0
+PRZO.US,D,20251016,000000,1.69,1.705,1.57,1.57,749051,0
+PRZO.US,D,20251017,000000,1.56,1.565,1.52,1.53,765482,0
+PRZO.US,D,20251020,000000,1.59,1.5999,1.53,1.55,472748,0
+PRZO.US,D,20251021,000000,1.57,1.5876,1.47,1.48,626437,0
+PRZO.US,D,20251022,000000,1.5,1.59,1.35,1.41,3838156,0
+PRZO.US,D,20251023,000000,1.41,1.54,1.41,1.54,794204,0
+PRZO.US,D,20251024,000000,1.68,1.7303,1.58,1.59,5312111,0
+PRZO.US,D,20251027,000000,1.59,1.5949,1.47,1.47,1209445,0
+PRZO.US,D,20251028,000000,1.49,1.507,1.415,1.42,454787,0
+PRZO.US,D,20251029,000000,1.44,1.5,1.41,1.45,406412,0
+PRZO.US,D,20251030,000000,1.41,1.44,1.35,1.38,524101,0
+PRZO.US,D,20251031,000000,1.41,1.41,1.35,1.39,291774,0
+PRZO.US,D,20251103,000000,1.47,1.5,1.41,1.43,784122,0
+PRZO.US,D,20251104,000000,1.39,1.39,1.2801,1.31,716410,0
+PRZO.US,D,20251105,000000,1.34,1.345,1.28,1.29,352032,0
+PRZO.US,D,20251106,000000,1.29,1.29,1.21,1.23,559841,0
+PRZO.US,D,20251107,000000,1.17,1.2683,1.105,1.25,610602,0
+PRZO.US,D,20251110,000000,1.3,1.39,1.3,1.39,523278,0
+PRZO.US,D,20251111,000000,1.43,1.43,1.28,1.3,579379,0
+PRZO.US,D,20251112,000000,1.31,1.31,1.25,1.31,315337,0
+PRZO.US,D,20251113,000000,1.31,1.3114,1.22,1.25,326908,0
+PRZO.US,D,20251114,000000,1.16,1.26,1.16,1.24,343003,0
+PRZO.US,D,20251117,000000,1.33,1.3899,1.28,1.32,870678,0
+PRZO.US,D,20251118,000000,1.36,1.44,1.36,1.43,1003235,0
+PRZO.US,D,20251119,000000,1.43,1.49,1.3907,1.47,661401,0
+PRZO.US,D,20251120,000000,1.48,1.4996,1.33,1.34,549298,0
+PRZO.US,D,20251121,000000,1.32,1.3802,1.28,1.38,347477,0
+PRZO.US,D,20251124,000000,1.37,1.3726,1.315,1.36,350273,0
+PRZO.US,D,20251125,000000,1.33,1.35,1.2934,1.33,340147,0
+PRZO.US,D,20251126,000000,1.38,1.465,1.36,1.42,490086,0
+PRZO.US,D,20251128,000000,1.43,1.46,1.4,1.45,192394,0
+PRZO.US,D,20251201,000000,1.38,1.39,1.33,1.35,328189,0
+PRZO.US,D,20251202,000000,1.31,1.33,1.28,1.29,457910,0
+PRZO.US,D,20251203,000000,1.29,1.345,1.29,1.34,189219,0
+PRZO.US,D,20251204,000000,1.33,1.435,1.318,1.42,561543,0
+PRZO.US,D,20251205,000000,1.5,1.51,1.35,1.37,1187937,0
+PRZO.US,D,20251208,000000,1.39,1.4,1.3,1.33,325614,0
+PRZO.US,D,20251209,000000,1.32,1.35,1.31,1.35,206921,0
+PRZO.US,D,20251210,000000,1.33,1.345,1.3,1.34,216179,0
+PRZO.US,D,20251211,000000,1.31,1.32,1.29,1.31,278319,0
+PRZO.US,D,20251212,000000,1.3,1.32,1.25,1.26,286643,0
+PRZO.US,D,20251215,000000,1.28,1.32,1.26,1.29,492382,0
+PRZO.US,D,20251216,000000,1.26,1.28,1.22,1.24,307606,0
+PRZO.US,D,20251217,000000,1.24,1.24,1.131,1.14,604598,0
+PRZO.US,D,20251218,000000,1.17,1.185,1.14,1.16,327648,0
+PRZO.US,D,20251219,000000,1.17,1.18,1.13,1.15,633695,0
+PRZO.US,D,20251222,000000,1.18,1.2,1.16,1.18,814042,0
+PRZO.US,D,20251223,000000,1.17,1.17,1.0614,1.08,990318,0
+PRZO.US,D,20251224,000000,1.03,1.05,1.01,1.04,500087,0
+PRZO.US,D,20251226,000000,0.9515,0.956,0.8671,0.8952,1567450,0
+PRZO.US,D,20251229,000000,0.838,0.86,0.7572,0.787,1428390,0
+PRZO.US,D,20251230,000000,0.811,0.8799,0.811,0.8689,882124,0
+PRZO.US,D,20251231,000000,0.86,0.8952,0.81,0.815,806133,0
+PRZO.US,D,20260102,000000,0.93,1.3199,0.8727,1.18,21280895,0
+PRZO.US,D,20260105,000000,1.29,1.335,1.12,1.25,7014459,0
+PRZO.US,D,20260106,000000,1.2,1.2,1.09,1.13,2042206,0
+PRZO.US,D,20260107,000000,1.08,1.24,1.08,1.2,1034885,0
+PRZO.US,D,20260108,000000,1.24,1.49,1.18,1.47,4650183,0
+PRZO.US,D,20260109,000000,1.47,1.48,1.32,1.38,1745989,0
+PRZO.US,D,20260112,000000,1.27,1.31,1.205,1.31,2495385,0
+PRZO.US,D,20260113,000000,1.31,1.41,1.29,1.38,1326639,0
+PRZO.US,D,20260114,000000,1.34,1.515,1.27,1.5,1532929,0
+PRZO.US,D,20260115,000000,1.455,1.48,1.3414,1.35,1497198,0
+PRZO.US,D,20260116,000000,1.41,1.41,1.32,1.37,616552,0
+PRZO.US,D,20260120,000000,1.31,1.3377,1.24,1.24,814087,0
+PRZO.US,D,20260121,000000,1.25,1.26,1.15,1.19,823216,0
+PRZO.US,D,20260122,000000,1.21,1.345,1.2,1.33,1157531,0
+PRZO.US,D,20260123,000000,1.33,1.339,1.24,1.24,538472,0
+PRZO.US,D,20260126,000000,1.28,1.28,1.19,1.2,533470,0
+PRZO.US,D,20260127,000000,1.265,1.32,1.25,1.26,1245705,0
+PRZO.US,D,20260128,000000,1.28,1.28,1.195,1.23,693570,0
+PRZO.US,D,20260129,000000,1.25,1.25,1.175,1.21,443182,0
+PRZO.US,D,20260130,000000,1.27,1.29,1.1145,1.13,1556605,0
+PRZO.US,D,20260202,000000,1.1,1.18,1.0999,1.13,387905,0
+PRZO.US,D,20260203,000000,1.14,1.16,1.08,1.16,428645,0
+PRZO.US,D,20260204,000000,1.14,1.17,1,1.06,737145,0
+PRZO.US,D,20260205,000000,1,1.03,0.9006,0.9195,687748,0
+PRZO.US,D,20260206,000000,0.94,1.07,0.92,1.04,458972,0
+PRZO.US,D,20260209,000000,1.05,1.13,1.04,1.08,276190,0
+PRZO.US,D,20260210,000000,1.07,1.115,1.03,1.04,312581,0
+PRZO.US,D,20260211,000000,1.08,1.09,0.9252,1.01,289479,0
+PRZO.US,D,20260212,000000,1.02,1.05,1,1.04,144509,0
+PRZO.US,D,20260213,000000,1.02,1.07,1.02,1.05,151971,0
+PRZO.US,D,20260217,000000,1.03,1.0493,0.98,1.02,567117,0
+PRZO.US,D,20260218,000000,1.035,1.09,0.98,1.09,3285323,0
diff --git a/daily/us/nasdaq stocks/2/psix.us.txt b/daily/us/nasdaq stocks/2/psix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e26ba4ab9d4ea26d6bc74aa2a7584a2a5d1a10a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/psix.us.txt	
@@ -0,0 +1,286 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSIX.US,D,20241227,000000,30.91,30.96,26.85,27.06,191701,0
+PSIX.US,D,20241230,000000,27.19,31.35,26.6526,30.3,298781,0
+PSIX.US,D,20241231,000000,30,32.4136,29.33,29.75,286035,0
+PSIX.US,D,20250102,000000,32.05,33.5,29.0001,29.23,419507,0
+PSIX.US,D,20250103,000000,29.56,30.4899,28.22,28.6,204955,0
+PSIX.US,D,20250106,000000,30,31.4,29.7168,31.34,276362,0
+PSIX.US,D,20250107,000000,32.13,36.87,29.7529,35.26,834590,0
+PSIX.US,D,20250108,000000,36,36,31.75,32.55,273750,0
+PSIX.US,D,20250110,000000,33.75,35.8,32.5,35.8,288894,0
+PSIX.US,D,20250113,000000,35.5,35.9663,34,34.67,186099,0
+PSIX.US,D,20250114,000000,35.79,37.9638,35,36.19,269824,0
+PSIX.US,D,20250115,000000,38.7,38.87,34.1,36.03,283544,0
+PSIX.US,D,20250116,000000,36,36.7499,35.2,35.97,160715,0
+PSIX.US,D,20250117,000000,36.05,36.45,34.5,35.05,164471,0
+PSIX.US,D,20250121,000000,35.05,36.98,35.05,36.08,289145,0
+PSIX.US,D,20250122,000000,37.6,41.9463,37.01,40.21,549928,0
+PSIX.US,D,20250123,000000,40.56,40.56,38.3071,39,307208,0
+PSIX.US,D,20250124,000000,40,45.74,39.2,43,689616,0
+PSIX.US,D,20250127,000000,36,36.81,31.02,31.91,814608,0
+PSIX.US,D,20250128,000000,34.24,39.4,32.6,38.96,473326,0
+PSIX.US,D,20250129,000000,40.68,43.43,39.45,40.74,427120,0
+PSIX.US,D,20250130,000000,42.13,44.5447,40.09,41.9,327058,0
+PSIX.US,D,20250131,000000,42.98,44,41.1079,42.31,396085,0
+PSIX.US,D,20250203,000000,38.99,43.78,36.51,42.03,518628,0
+PSIX.US,D,20250204,000000,42.5,44,40.1001,41.77,379777,0
+PSIX.US,D,20250205,000000,41.58,44.01,39,43.57,425316,0
+PSIX.US,D,20250206,000000,44,44.25,41.11,42.045,313879,0
+PSIX.US,D,20250207,000000,42.93,43.5099,39.3,41.48,304023,0
+PSIX.US,D,20250210,000000,43.44,43.99,41.9475,43.25,287394,0
+PSIX.US,D,20250211,000000,43,43.49,40.99,41.45,225816,0
+PSIX.US,D,20250212,000000,40.2,41.415,38.5,38.97,335524,0
+PSIX.US,D,20250213,000000,38.33,39.6499,36.51,38.33,235605,0
+PSIX.US,D,20250214,000000,38.25,39,36.75,38.67,226275,0
+PSIX.US,D,20250218,000000,38.92,40,37.25,38.18,212906,0
+PSIX.US,D,20250219,000000,37.29,38.43,36.07,37.1,203592,0
+PSIX.US,D,20250220,000000,36.9,37.1425,34.16,35.6,251059,0
+PSIX.US,D,20250221,000000,35.01,35.57,32.2,32.5,315859,0
+PSIX.US,D,20250224,000000,32.5,33.9899,30.65,32.83,306252,0
+PSIX.US,D,20250225,000000,32.27,32.85,29,30.43,320209,0
+PSIX.US,D,20250226,000000,31.43,34.66,31.25,34.21,235657,0
+PSIX.US,D,20250227,000000,35.3,36.5,32.89,33.24,160834,0
+PSIX.US,D,20250228,000000,33.56,34.39,31.12,33.37,180240,0
+PSIX.US,D,20250303,000000,35.77,36,30.9047,31.37,225646,0
+PSIX.US,D,20250304,000000,29.64,30.459,26.22,28.92,401032,0
+PSIX.US,D,20250305,000000,29.04,31.12,27.5801,31.1,178765,0
+PSIX.US,D,20250306,000000,29.5,29.5,26,26.94,320313,0
+PSIX.US,D,20250307,000000,26.77,27.58,25.1193,27.45,189780,0
+PSIX.US,D,20250310,000000,26.05,27.4257,24.51,27.1,308834,0
+PSIX.US,D,20250311,000000,27.51,29.38,27.05,28.98,165847,0
+PSIX.US,D,20250312,000000,30.14,30.769,28.2,29.39,180120,0
+PSIX.US,D,20250313,000000,29.39,29.765,27.72,28.74,159757,0
+PSIX.US,D,20250314,000000,28,30.6734,28,30.49,164134,0
+PSIX.US,D,20250317,000000,30.6,35.44,30.55,33.09,385164,0
+PSIX.US,D,20250318,000000,33.18,33.185,31.5,32.06,170067,0
+PSIX.US,D,20250319,000000,32.26,35.2286,32.25,34.52,252044,0
+PSIX.US,D,20250320,000000,33.86,34.3339,31.7001,32,300310,0
+PSIX.US,D,20250321,000000,31.07,31.4,29.11,30.54,612698,0
+PSIX.US,D,20250324,000000,30.95,31.92,29.3,29.83,334569,0
+PSIX.US,D,20250325,000000,33.06,37.31,27.764,31.96,1318177,0
+PSIX.US,D,20250326,000000,31.95,32.097,29.178,30.07,321261,0
+PSIX.US,D,20250327,000000,30.29,30.5299,28.737,29.25,201613,0
+PSIX.US,D,20250328,000000,28.89,28.98,25.56,26.19,360955,0
+PSIX.US,D,20250331,000000,25.725,26.04,24.55,25.28,326653,0
+PSIX.US,D,20250401,000000,25.49,26.02,23.71,25.92,252563,0
+PSIX.US,D,20250402,000000,24.67,27.1172,24.55,26.61,262628,0
+PSIX.US,D,20250403,000000,23.18,25,22,22.06,446648,0
+PSIX.US,D,20250404,000000,20.04,20.94,18.7527,20.3,533586,0
+PSIX.US,D,20250407,000000,18.2,21.7649,18.1801,19.99,467315,0
+PSIX.US,D,20250408,000000,21.71,21.919,18.3077,18.7,410483,0
+PSIX.US,D,20250409,000000,18.35,22.76,18.1,22.39,585044,0
+PSIX.US,D,20250410,000000,21.96,21.96,19.81,21.14,247892,0
+PSIX.US,D,20250411,000000,21.71,23.75,21.0417,22.93,334398,0
+PSIX.US,D,20250414,000000,24.3,25.12,23.05,24.82,424326,0
+PSIX.US,D,20250415,000000,24.75,25.515,23.6906,24.61,236977,0
+PSIX.US,D,20250416,000000,23.77,25.21,23.61,24.38,186196,0
+PSIX.US,D,20250417,000000,24.5,24.995,23.885,24.51,112107,0
+PSIX.US,D,20250421,000000,24.46,24.46,21.1342,21.47,306015,0
+PSIX.US,D,20250422,000000,21.61,22.38,20.9007,21.02,271788,0
+PSIX.US,D,20250423,000000,23.09,26.48,23.09,24.05,469943,0
+PSIX.US,D,20250424,000000,24,27.3199,24,26.79,351606,0
+PSIX.US,D,20250425,000000,26.85,27.56,25.82,27.04,202856,0
+PSIX.US,D,20250428,000000,27.64,28.12,25.79,27.25,212091,0
+PSIX.US,D,20250429,000000,26.83,27.38,26.1309,26.405,129239,0
+PSIX.US,D,20250430,000000,25.05,25.88,24.26,25.22,241091,0
+PSIX.US,D,20250501,000000,25.4,26.6458,25.04,25.72,170574,0
+PSIX.US,D,20250502,000000,26.34,28.5983,26.125,27.45,360301,0
+PSIX.US,D,20250505,000000,27.65,28.77,26.81,27.82,276919,0
+PSIX.US,D,20250506,000000,27.94,27.94,25.72,26.38,231806,0
+PSIX.US,D,20250507,000000,26.18,26.75,25.09,25.84,213423,0
+PSIX.US,D,20250508,000000,27,28.1986,26.2187,27.75,327140,0
+PSIX.US,D,20250509,000000,32,32.45,29,30.36,725043,0
+PSIX.US,D,20250512,000000,33.425,35.0499,31,34.51,640734,0
+PSIX.US,D,20250513,000000,35.01,36,33.68,35.06,468214,0
+PSIX.US,D,20250514,000000,35.44,36,33.92,35.35,365307,0
+PSIX.US,D,20250515,000000,34.78,35.33,33.64,34.4,260723,0
+PSIX.US,D,20250516,000000,34.3,38.3754,34.3,37.09,409476,0
+PSIX.US,D,20250519,000000,36.09,37.6699,35.1,36.96,233938,0
+PSIX.US,D,20250520,000000,36.99,38.6934,35.43,37.68,211753,0
+PSIX.US,D,20250521,000000,37.41,38.6599,35.64,36.61,271653,0
+PSIX.US,D,20250522,000000,36.06,39.58,35.05,37.78,355169,0
+PSIX.US,D,20250523,000000,36.5,39.98,36.24,38.71,282799,0
+PSIX.US,D,20250527,000000,39.98,41.48,38.76,40.98,346014,0
+PSIX.US,D,20250528,000000,41.21,41.8479,40.45,41.765,243994,0
+PSIX.US,D,20250529,000000,43.25,43.4999,40.7244,41.15,225847,0
+PSIX.US,D,20250530,000000,40.98,42.6506,39.26,42.37,213935,0
+PSIX.US,D,20250602,000000,42.68,42.68,40.0085,42.5,228588,0
+PSIX.US,D,20250603,000000,42.66,42.9,40.75,41.52,218101,0
+PSIX.US,D,20250604,000000,41.8,43.27,41.4901,42.99,253830,0
+PSIX.US,D,20250605,000000,43.26,44,41.28,42.46,219801,0
+PSIX.US,D,20250606,000000,43.4,47.63,42.12,47.49,389976,0
+PSIX.US,D,20250609,000000,48.275,49.23,45.75,47.9,451780,0
+PSIX.US,D,20250610,000000,49.26,49.94,46.67,49.85,288259,0
+PSIX.US,D,20250611,000000,50.08,51.33,49.01,49.99,329170,0
+PSIX.US,D,20250612,000000,48.54,51.674,48.3,51.52,228815,0
+PSIX.US,D,20250613,000000,50.11,51,48.37,49.93,302099,0
+PSIX.US,D,20250616,000000,51.08,54.305,50.93,53.53,536896,0
+PSIX.US,D,20250617,000000,52.88,53.8542,51.11,52.74,417478,0
+PSIX.US,D,20250618,000000,53.49,59.48,52.51,59.37,602615,0
+PSIX.US,D,20250620,000000,62.34,62.5,57.75,59.66,683840,0
+PSIX.US,D,20250623,000000,58.89,61,55.1,60.86,466634,0
+PSIX.US,D,20250624,000000,63.19,65.97,61.8,64.41,544218,0
+PSIX.US,D,20250625,000000,67,67,61.27,61.98,418373,0
+PSIX.US,D,20250626,000000,62.52,68.22,62.2,68.01,461054,0
+PSIX.US,D,20250627,000000,69,69.34,63.33,66.74,1513958,0
+PSIX.US,D,20250630,000000,66.74,68.6436,64.475,64.68,472121,0
+PSIX.US,D,20250701,000000,64.72,67.24,62.4343,65.76,434898,0
+PSIX.US,D,20250702,000000,65.8,73.07,65.1258,70.27,825521,0
+PSIX.US,D,20250703,000000,72.5,78.25,71.9,78.1,423109,0
+PSIX.US,D,20250707,000000,76.94,77,67.51,73.57,878656,0
+PSIX.US,D,20250708,000000,76.4,76.95,61.72,63.74,1419378,0
+PSIX.US,D,20250709,000000,65.02,71.53,65.02,69.69,650561,0
+PSIX.US,D,20250710,000000,69.89,69.89,64.56,68.39,449706,0
+PSIX.US,D,20250711,000000,66.04,74.52,65.02,72.02,582030,0
+PSIX.US,D,20250714,000000,72.25,76,67.94,75.65,646924,0
+PSIX.US,D,20250715,000000,76.97,79,73.29,75.24,449664,0
+PSIX.US,D,20250716,000000,75.8,83.68,75.3313,82.285,677560,0
+PSIX.US,D,20250717,000000,82.94,86.56,82.1031,84.03,638868,0
+PSIX.US,D,20250718,000000,85.5,91.89,83.75,90,833293,0
+PSIX.US,D,20250721,000000,95.6,100.9852,86.01,87.84,1098323,0
+PSIX.US,D,20250722,000000,87.1,87.1392,79.72,83.31,773969,0
+PSIX.US,D,20250723,000000,86.52,97.46,85.99,91.51,978633,0
+PSIX.US,D,20250724,000000,92.15,93.34,88.01,89.52,493233,0
+PSIX.US,D,20250725,000000,89.59,92.19,88.01,90.52,608354,0
+PSIX.US,D,20250728,000000,91.52,91.52,83.3486,89.06,609350,0
+PSIX.US,D,20250729,000000,89.74,90.1,85.4,88.15,415924,0
+PSIX.US,D,20250730,000000,88.09,90.2499,86,88.16,494962,0
+PSIX.US,D,20250731,000000,89.39,98.13,87.01,93.75,961427,0
+PSIX.US,D,20250801,000000,87.59,91.2347,81.2862,86.99,768860,0
+PSIX.US,D,20250804,000000,88.5,91.2,87.0101,89.23,351448,0
+PSIX.US,D,20250805,000000,89.7,93.3199,87.2831,92.63,628464,0
+PSIX.US,D,20250806,000000,91.94,92.8602,86.4,90.98,418914,0
+PSIX.US,D,20250807,000000,91.5,92.11,84.2,87.79,565460,0
+PSIX.US,D,20250808,000000,110.22,121.78,94.07,99.7,2177226,0
+PSIX.US,D,20250811,000000,102.84,105,95.2,96.32,1015378,0
+PSIX.US,D,20250812,000000,96.01,97,86.9,95.45,934984,0
+PSIX.US,D,20250813,000000,95.555,96.7999,86.09,90.47,1158106,0
+PSIX.US,D,20250814,000000,87.94,90.41,81.18,81.21,1101569,0
+PSIX.US,D,20250815,000000,81.08,86.16,79.1,85.67,866227,0
+PSIX.US,D,20250818,000000,84,89.83,79.3535,87.11,1061924,0
+PSIX.US,D,20250819,000000,85.36,86.495,79.75,79.94,824033,0
+PSIX.US,D,20250820,000000,78.86,81.0593,75.04,80.73,696785,0
+PSIX.US,D,20250821,000000,79.49,83.63,78.25,82.4,484798,0
+PSIX.US,D,20250822,000000,82.12,91.77,81.11,91.26,1027601,0
+PSIX.US,D,20250825,000000,91.48,93.5873,88.32,88.47,608411,0
+PSIX.US,D,20250826,000000,88,89.11,80.1806,82.74,1165993,0
+PSIX.US,D,20250827,000000,82.45,82.8099,78.5101,81.46,702912,0
+PSIX.US,D,20250828,000000,82.42,85.52,81.15,84.9,436410,0
+PSIX.US,D,20250829,000000,84.44,84.44,80.11,82.89,460588,0
+PSIX.US,D,20250902,000000,80.09,81.71,77.25,81.09,738536,0
+PSIX.US,D,20250903,000000,83.77,88.08,82.68,87.26,854612,0
+PSIX.US,D,20250904,000000,87.4,89.505,82.92,86.92,680601,0
+PSIX.US,D,20250905,000000,88.15,89,81.82,86.84,508483,0
+PSIX.US,D,20250908,000000,87.99,90.1,84.146,84.39,609174,0
+PSIX.US,D,20250909,000000,83.4,93.7,83.4,92.81,838954,0
+PSIX.US,D,20250910,000000,94.91,95.82,88.71,89.65,818630,0
+PSIX.US,D,20250911,000000,90.875,94.98,90.0175,94.585,655515,0
+PSIX.US,D,20250912,000000,94.03,95.07,90.82,94.41,429570,0
+PSIX.US,D,20250915,000000,95.53,97.45,92.6728,95.525,701369,0
+PSIX.US,D,20250916,000000,96.25,98.52,93.67,98.42,582697,0
+PSIX.US,D,20250917,000000,98.2,102.5,95.55,101.51,488514,0
+PSIX.US,D,20250918,000000,103.15,108.84,101.29,106.2,713484,0
+PSIX.US,D,20250919,000000,106.305,110.8,105.8,109.98,984052,0
+PSIX.US,D,20250922,000000,108.01,115.37,107.435,114.99,690865,0
+PSIX.US,D,20250923,000000,115.49,118.26,112.45,115.78,586709,0
+PSIX.US,D,20250924,000000,118.73,119.7,110.65,110.87,759204,0
+PSIX.US,D,20250925,000000,105.3,112.98,103,109.59,657849,0
+PSIX.US,D,20250926,000000,110.78,112.19,100.92,103.715,522197,0
+PSIX.US,D,20250929,000000,106.16,111.05,102.47,103.08,670835,0
+PSIX.US,D,20250930,000000,100.66,103,96.17,98.22,879840,0
+PSIX.US,D,20251001,000000,97.97,100,90.56,92.2,887679,0
+PSIX.US,D,20251002,000000,93.9,97.46,90.45,96.39,608902,0
+PSIX.US,D,20251003,000000,97.7,98.71,92.06,92.28,593461,0
+PSIX.US,D,20251006,000000,94.21,94.788,84.3594,84.58,1148470,0
+PSIX.US,D,20251007,000000,85.07,88.62,82.28,84.36,944753,0
+PSIX.US,D,20251008,000000,84.99,88.95,84.11,87.91,553725,0
+PSIX.US,D,20251009,000000,87.91,94.94,87.65,91.18,659447,0
+PSIX.US,D,20251010,000000,90.71,95.1657,85.5,85.72,897880,0
+PSIX.US,D,20251013,000000,89,97.5,88.89,94.96,662608,0
+PSIX.US,D,20251014,000000,89.64,95,87.01,91.91,489276,0
+PSIX.US,D,20251015,000000,94.79,97.89,91.5,93.235,423828,0
+PSIX.US,D,20251016,000000,94.87,95.2662,88.1,88.78,509474,0
+PSIX.US,D,20251017,000000,87,90.05,84,87.06,410464,0
+PSIX.US,D,20251020,000000,90.29,90.35,82.805,83.64,491294,0
+PSIX.US,D,20251021,000000,83.06,84.8028,81.08,81.33,319276,0
+PSIX.US,D,20251022,000000,80.45,80.99,73.6,77.57,810511,0
+PSIX.US,D,20251023,000000,78.7,81.615,77.52,80.52,351229,0
+PSIX.US,D,20251024,000000,83.7,84.5,81.12,83.56,334635,0
+PSIX.US,D,20251027,000000,85.21,85.5,79.8,82.07,493737,0
+PSIX.US,D,20251028,000000,82.07,84.53,81.07,81.22,317753,0
+PSIX.US,D,20251029,000000,82.05,89.2,81.4,88.05,586012,0
+PSIX.US,D,20251030,000000,85.13,87.57,82.05,82.95,446682,0
+PSIX.US,D,20251031,000000,84.88,86.7757,83.8,85.62,417707,0
+PSIX.US,D,20251103,000000,86.55,89.5,84.85,89.07,427579,0
+PSIX.US,D,20251104,000000,82.79,86.75,81.05,84.07,527611,0
+PSIX.US,D,20251105,000000,85.55,91.03,85.4,88.55,573416,0
+PSIX.US,D,20251106,000000,88.77,88.77,79.21,81.24,712319,0
+PSIX.US,D,20251107,000000,56.87,67.9198,44.1701,65.69,5381163,0
+PSIX.US,D,20251110,000000,68.85,70.5,63.0115,64.95,1742348,0
+PSIX.US,D,20251111,000000,64,64,58.3826,61.94,1085716,0
+PSIX.US,D,20251112,000000,63.05,67.83,62.8963,64.63,743388,0
+PSIX.US,D,20251113,000000,62.6,62.6,57.59,58.255,898847,0
+PSIX.US,D,20251114,000000,55.5,60.88,55,58.25,741063,0
+PSIX.US,D,20251117,000000,58.17,59,53.405,54.56,692304,0
+PSIX.US,D,20251118,000000,53.03,54.72,51.53,53.05,969874,0
+PSIX.US,D,20251119,000000,53.99,55.3,52.0001,52.24,544915,0
+PSIX.US,D,20251120,000000,56.97,57.54,51.09,51.46,748977,0
+PSIX.US,D,20251121,000000,50.93,53.66,49.3401,52.15,738795,0
+PSIX.US,D,20251124,000000,53.28,55.36,52.07,55.02,443603,0
+PSIX.US,D,20251125,000000,54.58,54.985,51.6901,54.3,400384,0
+PSIX.US,D,20251126,000000,54.83,55.405,52.55,52.61,368440,0
+PSIX.US,D,20251128,000000,53.4,54.48,53.03,54.08,153155,0
+PSIX.US,D,20251201,000000,55,56.55,52.63,52.73,493176,0
+PSIX.US,D,20251202,000000,53.71,56.19,53.61,54.48,372210,0
+PSIX.US,D,20251203,000000,54.5,58.98,53.35,58.68,411356,0
+PSIX.US,D,20251204,000000,58.73,62.26,58,61.12,457452,0
+PSIX.US,D,20251205,000000,61,62.25,58.617007,59.53,368307,0
+PSIX.US,D,20251208,000000,60.46,60.76,58.02,59.48,330722,0
+PSIX.US,D,20251209,000000,58.8,63.94,58.8,63.66,516450,0
+PSIX.US,D,20251210,000000,63.63,64.87,61.3301,63.44,524301,0
+PSIX.US,D,20251211,000000,62.9,66.21,60.49,65.76,345072,0
+PSIX.US,D,20251212,000000,66.15,66.45,61.05,62.95,541043,0
+PSIX.US,D,20251215,000000,64.53,66.92,64.53,66.28,670900,0
+PSIX.US,D,20251216,000000,64.91,66.8568,62.1,65.3,496948,0
+PSIX.US,D,20251217,000000,66,67.19,61.8645,62.39,469539,0
+PSIX.US,D,20251218,000000,65.41,67.67,64.465,65.34,385813,0
+PSIX.US,D,20251219,000000,65.89,69.1,65.43,68.73,766956,0
+PSIX.US,D,20251222,000000,69.83,69.9,66.49,67.03,451496,0
+PSIX.US,D,20251223,000000,66.91,68.0099,65.995,67.04,251995,0
+PSIX.US,D,20251224,000000,66,66.855,64,66.53,176334,0
+PSIX.US,D,20251226,000000,66.69,66.77,64,65.49,313968,0
+PSIX.US,D,20251229,000000,63.98,65,62.1,62.47,419990,0
+PSIX.US,D,20251230,000000,62.3,62.3,58.99,59.19,418364,0
+PSIX.US,D,20251231,000000,58.9,59.72,55.84,57.14,802534,0
+PSIX.US,D,20260102,000000,59.2,61.61,58.2,61.53,497648,0
+PSIX.US,D,20260105,000000,62.3,69.3,62.3,68.52,529756,0
+PSIX.US,D,20260106,000000,68.66,68.82,65,67.95,506496,0
+PSIX.US,D,20260107,000000,67.43,67.5,63.66,64.05,391373,0
+PSIX.US,D,20260108,000000,63.94,65.5863,62.0001,63.17,283210,0
+PSIX.US,D,20260109,000000,64.54,66.94,63.785,66.78,275348,0
+PSIX.US,D,20260112,000000,66.34,71.2,66,71.03,475801,0
+PSIX.US,D,20260113,000000,71.57,74.4899,71.2,72.99,405838,0
+PSIX.US,D,20260114,000000,72.72,72.8223,67.53,71,362949,0
+PSIX.US,D,20260115,000000,72.94,76.895,72.13579,75.47,368472,0
+PSIX.US,D,20260116,000000,76.19,79,74.0758,76,525215,0
+PSIX.US,D,20260120,000000,73.35,79.82,72.75,76.895,411824,0
+PSIX.US,D,20260121,000000,78.7,79.665,72.66,77.66,346394,0
+PSIX.US,D,20260122,000000,79.65,80,76.1,78.82,280773,0
+PSIX.US,D,20260123,000000,78.62,78.755,75.0101,77.25,259836,0
+PSIX.US,D,20260126,000000,76.57,78.55,73.5687,76.73,237732,0
+PSIX.US,D,20260127,000000,76.73,76.73,71.9,74.01,387074,0
+PSIX.US,D,20260128,000000,75.47,76.48,72.31,72.93,343847,0
+PSIX.US,D,20260129,000000,73.22,77.99,70.65,75.72,437510,0
+PSIX.US,D,20260130,000000,73.91,77.3,71.25,71.66,312404,0
+PSIX.US,D,20260202,000000,71.79,76,69,72.05,466164,0
+PSIX.US,D,20260203,000000,73.99,79.25,72.3,79.12,539142,0
+PSIX.US,D,20260204,000000,79.5,79.5,66,70.11,646810,0
+PSIX.US,D,20260205,000000,67.89,69.7799,65.96,67.95,368125,0
+PSIX.US,D,20260206,000000,70.9,81.405,70.5,80.97,596030,0
+PSIX.US,D,20260209,000000,80.82,87.5,80.3,86.43,583590,0
+PSIX.US,D,20260210,000000,85.96,86.69,83.01,83.52,320218,0
+PSIX.US,D,20260211,000000,85.68,88,82.0201,85.86,461991,0
+PSIX.US,D,20260212,000000,87,95.07,87,92.72,839094,0
+PSIX.US,D,20260213,000000,94.34,106.5,92.88,98.77,1015229,0
+PSIX.US,D,20260217,000000,97.55,97.55,89.17,93.83,657989,0
+PSIX.US,D,20260218,000000,93.75,94.445,89.0012,90.44,369621,0
diff --git a/daily/us/nasdaq stocks/2/psny.us.txt b/daily/us/nasdaq stocks/2/psny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85a25ccb2ff63f39c8e94532d9d7adb88356312e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/psny.us.txt	
@@ -0,0 +1,1190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSNY.US,D,20210521,000000,294,294,292.8,292.8,165.56666650109997,0
+PSNY.US,D,20210525,000000,292.2,292.2,291.603,291.9,13.3999999866,0
+PSNY.US,D,20210527,000000,292.2,293.31,291.9,292.509,107.86666655879999,0
+PSNY.US,D,20210528,000000,293.1,293.4,291,291,1404.5666652620998,0
+PSNY.US,D,20210601,000000,292.5,293.4,291.3,292.8,1660.5333316728,0
+PSNY.US,D,20210602,000000,293.4,293.4,293.4,293.4,1666.8333316664998,0
+PSNY.US,D,20210603,000000,294,295.2,294,294,10667.9333226654,0
+PSNY.US,D,20210604,000000,299.997,299.997,292.8,292.8,8815.2999911847,0
+PSNY.US,D,20210607,000000,294.6,294.6,292.8,292.8,2173.6333311597,0
+PSNY.US,D,20210608,000000,292.896,294.6,292.896,294,1640.5333316928,0
+PSNY.US,D,20210609,000000,294,296.1,293.1,294,290.13333304319997,0
+PSNY.US,D,20210610,000000,293.1,293.7,293.064,293.7,284.5999997154,0
+PSNY.US,D,20210611,000000,294,294,293.1,293.1,1079.4333322538998,0
+PSNY.US,D,20210614,000000,293.4,294.72,293.4,293.904,909.8666657567999,0
+PSNY.US,D,20210615,000000,294,294,293.4,294,344.49999965549995,0
+PSNY.US,D,20210616,000000,294,294,294,294,858.4999991414999,0
+PSNY.US,D,20210617,000000,293.7,294.6,293.7,294,111.86666655479999,0
+PSNY.US,D,20210618,000000,292.8,294,292.8,294,2160.0666645066,0
+PSNY.US,D,20210621,000000,293.1,293.607,293.1,293.607,25.066666641599998,0
+PSNY.US,D,20210622,000000,294,294.9,292.5,294.9,341.666666325,0
+PSNY.US,D,20210623,000000,293.7,295.8,293.1,293.7,968.2999990316999,0
+PSNY.US,D,20210624,000000,292.8,293.4,292.8,293.4,27.466666639199996,0
+PSNY.US,D,20210625,000000,293.7,293.7,292.8,293.7,129.63333320369998,0
+PSNY.US,D,20210628,000000,293.7,295.5,292.2,293.7,5084.7666615819,0
+PSNY.US,D,20210629,000000,293.4,293.4,292.5,292.8,103.89999989609998,0
+PSNY.US,D,20210630,000000,292.95,292.95,292.95,292.95,85.93333324739999,0
+PSNY.US,D,20210701,000000,292.5,292.95,291,292.2,9309.899990690099,0
+PSNY.US,D,20210702,000000,291.6,291.9,291.597,291.9,206.76666645989997,0
+PSNY.US,D,20210706,000000,291.9,292.5,291.6,292.5,159.4333331739,0
+PSNY.US,D,20210707,000000,291.9,291.9,291.6,291.9,136.66666653,0
+PSNY.US,D,20210708,000000,292.2,314.4,292.2,306.9,240371.63309296168,0
+PSNY.US,D,20210709,000000,319.2,320.7,306.9,309,225717.03310761627,0
+PSNY.US,D,20210712,000000,311.7,311.7,306.9,307.8,122898.43321043489,0
+PSNY.US,D,20210713,000000,308.1,308.1,301.8,304.5,78589.76658807689,0
+PSNY.US,D,20210714,000000,303.6,304.8,299.7,301.2,54357.266612309395,0
+PSNY.US,D,20210715,000000,300.9,301.2,297.9,299.7,43053.966623612694,0
+PSNY.US,D,20210716,000000,301.2,301.389,299.1,300.3,24656.699975343297,0
+PSNY.US,D,20210719,000000,298.5,300,296.7,298.2,28545.633304787698,0
+PSNY.US,D,20210720,000000,299.4,300,297,297.9,28954.566637712098,0
+PSNY.US,D,20210721,000000,299.1,300,297.3,298.5,26599.966640066697,0
+PSNY.US,D,20210722,000000,299.4,300,297.9,299.7,29902.199970097798,0
+PSNY.US,D,20210723,000000,300,300,298.5,300,15316.233318017099,0
+PSNY.US,D,20210726,000000,299.7,300.3,297.9,298.8,17689.5666489771,0
+PSNY.US,D,20210727,000000,299.4,299.7,297.6,298.2,23737.7333095956,0
+PSNY.US,D,20210728,000000,298.8,298.8,295.5,297.9,21406.966645259698,0
+PSNY.US,D,20210729,000000,297.9,299.274,296.1,297.3,14618.0666520486,0
+PSNY.US,D,20210730,000000,297,298.2,296.7,297,15360.7666513059,0
+PSNY.US,D,20210802,000000,298.2,298.2,295.8,297,15136.666651529998,0
+PSNY.US,D,20210803,000000,297,298.2,296.4,297,11058.233322275099,0
+PSNY.US,D,20210804,000000,297.3,297.69,296.7,296.7,9605.1666570615,0
+PSNY.US,D,20210805,000000,297,297.3,296.1,296.7,19197.333314135998,0
+PSNY.US,D,20210806,000000,297,297.9,296.4,296.7,13619.1666530475,0
+PSNY.US,D,20210809,000000,296.7,297.6,296.1,297,33921.2666327454,0
+PSNY.US,D,20210810,000000,297,297.6,295.2,296.4,39708.666626957995,0
+PSNY.US,D,20210811,000000,296.004,296.7,295.2,295.8,95764.49990423549,0
+PSNY.US,D,20210812,000000,297,297,295.8,296.4,20897.333312436,0
+PSNY.US,D,20210813,000000,296.73,297.3,296.1,297.3,37866.4666288002,0
+PSNY.US,D,20210816,000000,297.3,298.2,295.2,296.1,53918.833279414495,0
+PSNY.US,D,20210817,000000,296.7,296.7,295.2,296.1,20324.3666463423,0
+PSNY.US,D,20210818,000000,296.4,296.4,294.6,295.2,23801.233309532097,0
+PSNY.US,D,20210819,000000,295.2,295.8,294.6,294.9,17187.866649478798,0
+PSNY.US,D,20210820,000000,294.9,295.5,294.3,294.6,17735.1666489315,0
+PSNY.US,D,20210823,000000,294.6,294.6,291.9,292.8,40642.933292690395,0
+PSNY.US,D,20210824,000000,292.5,293.1,292.5,292.8,11043.433322289899,0
+PSNY.US,D,20210825,000000,292.8,293.7,292.5,293.4,9416.733323916598,0
+PSNY.US,D,20210826,000000,294.3,297.3,293.1,295.5,22743.033310590297,0
+PSNY.US,D,20210827,000000,295.5,296.4,294.6,296.1,16974.0999830259,0
+PSNY.US,D,20210830,000000,295.5,296.4,294.3,294.9,20630.966646035697,0
+PSNY.US,D,20210831,000000,295.2,297,294.6,294.9,22084.0999779159,0
+PSNY.US,D,20210901,000000,294,295.518,292.8,295.5,18615.233314718098,0
+PSNY.US,D,20210902,000000,295.5,296.1,294.6,296.1,12370.033320963299,0
+PSNY.US,D,20210903,000000,295.8,299.4,295.5,298.8,24350.066642316597,0
+PSNY.US,D,20210907,000000,299.4,300.9,299.097,300,29423.699970576297,0
+PSNY.US,D,20210908,000000,299.7,300,298.8,299.7,11295.766655370899,0
+PSNY.US,D,20210909,000000,300,300.6,298.5,300,17841.2999821587,0
+PSNY.US,D,20210910,000000,298.5,300.6,298.5,300,10881.833322451499,0
+PSNY.US,D,20210913,000000,300.9,300.9,298.5,299.7,16767.8333165655,0
+PSNY.US,D,20210914,000000,299.4,299.4,295.8,296.1,16616.3666500503,0
+PSNY.US,D,20210915,000000,296.4,297.75,296.1,297.6,25106.433308226897,0
+PSNY.US,D,20210916,000000,297.6,298.8,297.3,298.2,14639.1666520275,0
+PSNY.US,D,20210917,000000,297.6,299.7,297.3,299.1,23769.333309563997,0
+PSNY.US,D,20210920,000000,296.4,298.8,295.872,297.9,19670.333313663,0
+PSNY.US,D,20210921,000000,298.5,298.5,297,298.2,16816.533316516798,0
+PSNY.US,D,20210922,000000,298.5,299.1,297,298.5,18367.899981632097,0
+PSNY.US,D,20210923,000000,297.6,299.7,297.6,298.5,14943.966651722698,0
+PSNY.US,D,20210924,000000,299.1,299.7,298.8,299.4,28801.433304531896,0
+PSNY.US,D,20210927,000000,307.2,316.5,305.4,313.5,1447620.9318857123,0
+PSNY.US,D,20210928,000000,313.2,314.7,307.5,309.3,261069.7997389302,0
+PSNY.US,D,20210929,000000,309.9,312,306.9,309.3,106852.96655981369,0
+PSNY.US,D,20210930,000000,308.4,309,306,306.6,100874.19989912579,0
+PSNY.US,D,20211001,000000,307.2,308.1,304.5,307.2,110729.56655593708,0
+PSNY.US,D,20211004,000000,307.2,307.8,303,305.1,71154.43326217889,0
+PSNY.US,D,20211005,000000,305.1,305.4,303.9,304.2,43011.46662365519,0
+PSNY.US,D,20211006,000000,304.2,305.1,303.9,304.2,73400.7999265992,0
+PSNY.US,D,20211007,000000,304.5,305.4,303.75,303.9,78808.16658785849,0
+PSNY.US,D,20211008,000000,303.672,305.7,303.6,304.5,73367.19992663279,0
+PSNY.US,D,20211011,000000,304.2,304.8,303,303.3,38495.7332948376,0
+PSNY.US,D,20211012,000000,303.6,303.9,301.5,303.3,43871.999956128,0
+PSNY.US,D,20211013,000000,302.7,303.6,301.8,301.8,44901.7999550982,0
+PSNY.US,D,20211014,000000,301.8,302.1,300.6,301.8,62418.299937581694,0
+PSNY.US,D,20211015,000000,302.1,303.15,300.3,300.3,64571.33326876199,0
+PSNY.US,D,20211018,000000,300.9,300.9,300.3,300.3,39601.2999603987,0
+PSNY.US,D,20211019,000000,300.3,301.2,300.3,300.9,39672.133293661194,0
+PSNY.US,D,20211020,000000,300.6,302.61,300.3,301.5,69149.8665975168,0
+PSNY.US,D,20211021,000000,301.2,308.1,300.15,306,179072.26648759437,0
+PSNY.US,D,20211022,000000,306,309,302.403,306.6,91536.36657513029,0
+PSNY.US,D,20211025,000000,306.6,313.2,304.5,310.2,171314.3998286856,0
+PSNY.US,D,20211026,000000,316.5,322.8,311.1,315,163289.0998367109,0
+PSNY.US,D,20211027,000000,316.2,316.2,308.1,310.5,66102.2666005644,0
+PSNY.US,D,20211028,000000,312.9,332.1,310.2,321.3,305013.2663616534,0
+PSNY.US,D,20211029,000000,327,327.3,318.6,321.6,154492.99984550697,0
+PSNY.US,D,20211101,000000,325.2,328.8,321.3,328.8,130784.76653588189,0
+PSNY.US,D,20211102,000000,330.3,331.05,318.3,321.9,144468.69985553127,0
+PSNY.US,D,20211103,000000,322.2,324.3,318.75,320.7,60819.8332725135,0
+PSNY.US,D,20211104,000000,322.8,323.4,313.797,316.2,147326.7998526732,0
+PSNY.US,D,20211105,000000,317.1,322.8,313.8,320.7,121118.19987888179,0
+PSNY.US,D,20211108,000000,327,345,322.5,339.3,465157.43286817585,0
+PSNY.US,D,20211109,000000,349.8,349.8,327,336,341125.666325541,0
+PSNY.US,D,20211110,000000,331.5,341.7,313.2,320.1,459043.73287428956,0
+PSNY.US,D,20211111,000000,323.7,335.7,323.7,331.8,216777.43311655588,0
+PSNY.US,D,20211112,000000,339.3,391.5,332.7,384.3,1417218.6652494478,0
+PSNY.US,D,20211115,000000,450.3,492.3,420,443.4,4369001.762297665,0
+PSNY.US,D,20211116,000000,462.9,476.7,422.85,459.9,1781964.0648847024,0
+PSNY.US,D,20211117,000000,449.7,472.2,429.6,436.5,969258.9323640743,0
+PSNY.US,D,20211118,000000,433.05,434.1,389.1,401.7,668199.9993317999,0
+PSNY.US,D,20211119,000000,410.7,429.6,405,412.8,466176.69953382324,0
+PSNY.US,D,20211122,000000,423,447,409.8,418.2,478455.83285487746,0
+PSNY.US,D,20211123,000000,423,434.1,396.3,402.6,330009.4663366572,0
+PSNY.US,D,20211124,000000,400.8,426,393.3,421.5,233757.69976624227,0
+PSNY.US,D,20211126,000000,409.5,413.7,397.5,406.2,174681.93315865137,0
+PSNY.US,D,20211129,000000,414.9,433.8,405.6,423.3,297069.56636959704,0
+PSNY.US,D,20211130,000000,419.79,435,397.8,403.8,314102.13301923114,0
+PSNY.US,D,20211201,000000,415.5,415.5,378.6,386.1,342498.8996575011,0
+PSNY.US,D,20211202,000000,387,387.6,357.6,375.6,330663.93300266936,0
+PSNY.US,D,20211203,000000,373.8,378.9,345,358.5,283192.2330501411,0
+PSNY.US,D,20211206,000000,351,373.2,335.946,366,270365.2663963014,0
+PSNY.US,D,20211207,000000,374.4,375.3,358.5,361.5,140929.63319240368,0
+PSNY.US,D,20211208,000000,359.4,370.5,351.9,369.3,153234.73318009858,0
+PSNY.US,D,20211209,000000,363.45,363.45,348.3,348.9,144674.09985532588,0
+PSNY.US,D,20211210,000000,350.1,355.8,344.421,347.1,121232.89987876709,0
+PSNY.US,D,20211213,000000,350.079,350.7,336.3,349.5,137173.86652949278,0
+PSNY.US,D,20211214,000000,344.1,346.503,337.5,339.6,100687.26656597939,0
+PSNY.US,D,20211215,000000,339.6,351,324.75,347.7,218105.89978189408,0
+PSNY.US,D,20211216,000000,350.7,351.9,331.8,333.9,131484.8332018485,0
+PSNY.US,D,20211217,000000,330.9,341.997,327.6,334.2,114943.23321839009,0
+PSNY.US,D,20211220,000000,328.08,337.8,327.6,336.6,101553.7332317796,0
+PSNY.US,D,20211221,000000,339.6,342.3,332.916,337.5,85058.86658160778,0
+PSNY.US,D,20211222,000000,337.8,354.6,336.903,347.1,112615.69988738428,0
+PSNY.US,D,20211223,000000,346.5,353.1,345.6,346.5,71708.0332616253,0
+PSNY.US,D,20211227,000000,349.5,349.8,341.1,343.8,71530.26659513639,0
+PSNY.US,D,20211228,000000,345,346.797,341.4,342.9,72320.43326101289,0
+PSNY.US,D,20211229,000000,341.7,344.1,330.6,331.8,96993.86656967278,0
+PSNY.US,D,20211230,000000,332.7,349.5,332.286,340.2,82080.59991791939,0
+PSNY.US,D,20211231,000000,341.7,355.5,339.3,351,73769.79992623019,0
+PSNY.US,D,20220103,000000,358.65,371.1,352.8,359.7,149467.49985053248,0
+PSNY.US,D,20220104,000000,360,361.35,345,351.9,101964.1332313692,0
+PSNY.US,D,20220105,000000,351.6,351.9,333.3,337.5,122002.3998779976,0
+PSNY.US,D,20220106,000000,335.4,340.8,329.4,331.2,151854.0331814793,0
+PSNY.US,D,20220107,000000,331.758,346.2,331.758,338.7,84048.2332492851,0
+PSNY.US,D,20220110,000000,335.7,342.9,329.7,341.4,103500.79989649919,0
+PSNY.US,D,20220111,000000,346.8,357,345,348.3,121420.43321191288,0
+PSNY.US,D,20220112,000000,352.5,358.05,346.8,352.2,88224.66657844199,0
+PSNY.US,D,20220113,000000,358.5,358.5,342.3,345.3,75295.5999247044,0
+PSNY.US,D,20220114,000000,338.568,345,336.3,342.6,54257.29994574269,0
+PSNY.US,D,20220118,000000,340.2,341.4,333.6,335.4,64779.13326855419,0
+PSNY.US,D,20220119,000000,336.3,339.435,330.6,331.2,98760.03323457329,0
+PSNY.US,D,20220120,000000,333.3,337.8,330,330.3,98805.26656786138,0
+PSNY.US,D,20220121,000000,330,331.2,313.8,316.5,213049.8664536168,0
+PSNY.US,D,20220124,000000,306,317.4,304.2,317.1,196860.79980313918,0
+PSNY.US,D,20220125,000000,310.2,321.3,307.8,315.3,85492.6332478407,0
+PSNY.US,D,20220126,000000,321.6,324.3,311.4,319.8,111989.1332213442,0
+PSNY.US,D,20220127,000000,319.2,320.7,306.9,307.8,136733.53319659978,0
+PSNY.US,D,20220128,000000,306,310.95,303.3,309,83552.7999164472,0
+PSNY.US,D,20220131,000000,310.5,313.2,308.7,311.7,110939.63322239369,0
+PSNY.US,D,20220201,000000,315.6,316.2,309.6,314.1,83618.66658304799,0
+PSNY.US,D,20220202,000000,315.3,315.6,308.4,309.9,60209.19993979079,0
+PSNY.US,D,20220203,000000,307.5,312.3,306.6,307.8,47817.633285515694,0
+PSNY.US,D,20220204,000000,309.3,312,307.2,311.7,39757.3999602426,0
+PSNY.US,D,20220207,000000,313.5,314.661,309.6,311.1,72322.999927677,0
+PSNY.US,D,20220208,000000,312.3,312.6,307.8,311.4,50844.89994915509,0
+PSNY.US,D,20220209,000000,312.6,321.6,311.25,320.4,97456.86656920979,0
+PSNY.US,D,20220210,000000,320.7,341.7,319.5,336,248214.6997517853,0
+PSNY.US,D,20220211,000000,336,350.1,330.6,337.5,165314.16650135248,0
+PSNY.US,D,20220214,000000,339,341.697,323.4,332.4,144622.23318871108,0
+PSNY.US,D,20220215,000000,339.3,350.7,333,344.7,170297.4331630359,0
+PSNY.US,D,20220216,000000,344.7,369.9,342.3,360.6,224697.89977530207,0
+PSNY.US,D,20220217,000000,357,365.4,348.6,357.3,134221.7331991116,0
+PSNY.US,D,20220218,000000,360.9,373.8,358.8,366.6,163483.6998365163,0
+PSNY.US,D,20220222,000000,348.891,365.1,336,342.9,120717.59987928238,0
+PSNY.US,D,20220223,000000,349.2,350.268,328.8,332.1,93785.83323954749,0
+PSNY.US,D,20220224,000000,312.3,334.98,312,327.3,193251.76647341487,0
+PSNY.US,D,20220225,000000,330,333.3,324,327,98664.89990133508,0
+PSNY.US,D,20220228,000000,324.3,333,323.55,331.8,78656.56658801009,0
+PSNY.US,D,20220301,000000,333,334.5,321.864,325.8,86714.8332466185,0
+PSNY.US,D,20220302,000000,326.4,333.9,324.9,331.8,92467.19990753279,0
+PSNY.US,D,20220303,000000,332.7,359.7,332.4,334.8,142855.4998571445,0
+PSNY.US,D,20220304,000000,334.2,337.5,330,333,93946.4665727202,0
+PSNY.US,D,20220307,000000,334.5,342,330.6,331.2,81649.1332516842,0
+PSNY.US,D,20220308,000000,328.5,335.85,325.5,331.5,109401.5332239318,0
+PSNY.US,D,20220309,000000,334.5,337.8,330.3,333,81044.69991895529,0
+PSNY.US,D,20220310,000000,332.1,333,328.5,329.4,42665.533290667794,0
+PSNY.US,D,20220311,000000,331.2,332.7,324.9,326.7,64269.96660239669,0
+PSNY.US,D,20220314,000000,323.4,325.2,315.6,317.4,79755.89992024409,0
+PSNY.US,D,20220315,000000,316.8,320.97,314.25,320.7,49708.1999502918,0
+PSNY.US,D,20220316,000000,322.5,328.197,320.1,324.3,66980.99993301899,0
+PSNY.US,D,20220317,000000,325.2,328.5,323.7,327.6,46664.49995333549,0
+PSNY.US,D,20220318,000000,326.4,342,325.8,335.4,75860.7999241392,0
+PSNY.US,D,20220321,000000,336,338.052,327,336.6,107699.1665589675,0
+PSNY.US,D,20220322,000000,340.2,346.5,336.3,339.9,81625.7332517076,0
+PSNY.US,D,20220323,000000,338.7,352.5,334.35,345.6,81137.26658552939,0
+PSNY.US,D,20220324,000000,350.4,350.7,339,346.8,61296.1666053705,0
+PSNY.US,D,20220325,000000,341.1,345.9,335.1,345.6,61036.1666056305,0
+PSNY.US,D,20220328,000000,344.7,344.7,337.05,342,63043.89993695609,0
+PSNY.US,D,20220329,000000,341.4,354,339.3,346.8,109266.69989073329,0
+PSNY.US,D,20220330,000000,343.8,349.5,341.1,341.4,57004.76660966189,0
+PSNY.US,D,20220331,000000,342.6,343.8,338.07,341.1,74944.83325838849,0
+PSNY.US,D,20220401,000000,342,344.997,338.7,343.8,58812.73327452059,0
+PSNY.US,D,20220404,000000,369.3,399,354.3,384.6,718295.5659483711,0
+PSNY.US,D,20220405,000000,388.2,389.1,361.5,366.6,180214.26648645237,0
+PSNY.US,D,20220406,000000,358.8,365.4,346.2,352.2,144550.29985544967,0
+PSNY.US,D,20220407,000000,355.5,360.9,346.8,357.3,111031.0665556356,0
+PSNY.US,D,20220408,000000,355.2,367.5,351.6,366.3,94605.39990539459,0
+PSNY.US,D,20220411,000000,362.4,370.2,358.8,362.1,98229.76656843688,0
+PSNY.US,D,20220412,000000,367.2,367.2,355.5,357.3,100416.2998995837,0
+PSNY.US,D,20220413,000000,356.1,361.65,356.1,358.8,49344.433283988896,0
+PSNY.US,D,20220414,000000,361.2,361.2,355.5,356.7,82123.73325120959,0
+PSNY.US,D,20220418,000000,358.8,358.8,352.203,355.5,66828.4665998382,0
+PSNY.US,D,20220419,000000,355.8,367.8,352.2,362.4,67391.43326594189,0
+PSNY.US,D,20220420,000000,362.4,363,351.3,353.1,96612.29990338768,0
+PSNY.US,D,20220421,000000,354.6,358.5,339.6,343.2,123657.43320967589,0
+PSNY.US,D,20220422,000000,338.4,344.7,333.6,339.6,84059.3999159406,0
+PSNY.US,D,20220425,000000,338.1,338.4,329.1,333.9,103583.19989641679,0
+PSNY.US,D,20220426,000000,333.6,333.9,322.35,325.2,119844.79988015519,0
+PSNY.US,D,20220427,000000,325.8,334.5,325.2,325.8,70954.86659571179,0
+PSNY.US,D,20220428,000000,326.7,329.4,320.4,324.9,74901.1332584322,0
+PSNY.US,D,20220429,000000,324,325.5,320.4,320.7,58951.06660771559,0
+PSNY.US,D,20220502,000000,321.3,324.9,316.896,324.6,47633.033285700294,0
+PSNY.US,D,20220503,000000,323.7,326.1,321.681,322.5,36001.166630665495,0
+PSNY.US,D,20220504,000000,322.5,328.8,319.65,327,49311.56661735509,0
+PSNY.US,D,20220505,000000,325.8,326.442,319.5,321.6,62873.066603793595,0
+PSNY.US,D,20220506,000000,318.9,321.9,315.303,321.6,79903.99992009599,0
+PSNY.US,D,20220509,000000,315.3,316.5,307.8,308.7,109457.73322387559,0
+PSNY.US,D,20220510,000000,310.5,311.1,306,308.1,77078.9665895877,0
+PSNY.US,D,20220511,000000,306.9,308.1,303.3,304.5,118697.5665479691,0
+PSNY.US,D,20220512,000000,303.6,308.4,302.1,308.1,87388.76657927789,0
+PSNY.US,D,20220513,000000,309,319.8,308.7,314.4,104482.4998955175,0
+PSNY.US,D,20220516,000000,315.3,317.1,309.048,309.3,61476.466605190195,0
+PSNY.US,D,20220517,000000,310.8,313.5,306.3,309,61555.233271778096,0
+PSNY.US,D,20220518,000000,308.4,308.7,306,306.3,62083.566604583095,0
+PSNY.US,D,20220519,000000,305.7,310.2,304.8,306.6,116158.09988384189,0
+PSNY.US,D,20220520,000000,309,310.5,302.4,303.9,129448.93320388439,0
+PSNY.US,D,20220523,000000,303,306.9,302.4,303.9,67000.2999329997,0
+PSNY.US,D,20220524,000000,304.2,306.6,303,305.4,50774.2666158924,0
+PSNY.US,D,20220525,000000,304.8,308.1,304.8,307.2,49807.799950192195,0
+PSNY.US,D,20220526,000000,309.9,311.112,304.8,306.9,157341.7665093249,0
+PSNY.US,D,20220527,000000,309.9,313.2,306.3,309.9,99374.69990062529,0
+PSNY.US,D,20220531,000000,310.5,310.8,306.6,308.7,80267.79991973219,0
+PSNY.US,D,20220601,000000,309,309.3,305.1,306.3,59838.56660682809,0
+PSNY.US,D,20220602,000000,304.5,305.7,303.3,304.2,84062.03324927129,0
+PSNY.US,D,20220603,000000,303,303.9,301.2,301.5,107032.36655963429,0
+PSNY.US,D,20220606,000000,302.4,302.55,299.1,300.9,141388.4665252782,0
+PSNY.US,D,20220607,000000,300.9,301.8,300,301.2,79917.6332534157,0
+PSNY.US,D,20220608,000000,301.5,301.5,300.84,300.9,64761.666601904995,0
+PSNY.US,D,20220609,000000,301.2,304.2,300.3,300.3,141866.09985813388,0
+PSNY.US,D,20220610,000000,300.3,300.9,299.4,299.7,86433.4999135665,0
+PSNY.US,D,20220613,000000,299.1,299.7,297.3,298.2,210907.29978909268,0
+PSNY.US,D,20220614,000000,298.8,299.1,297.6,297.9,140949.5998590504,0
+PSNY.US,D,20220615,000000,297.9,299.1,295.2,297,132900.56653376608,0
+PSNY.US,D,20220616,000000,279,281.7,255.9,267.3,224662.09977533788,0
+PSNY.US,D,20220617,000000,265.5,307.8,260.775,302.7,245343.56642132308,0
+PSNY.US,D,20220621,000000,321.45,343.8,286.5,290.7,459656.9662070097,0
+PSNY.US,D,20220622,000000,291,330,290.7,325.2,268666.13306466717,0
+PSNY.US,D,20220623,000000,341.4,342.9,307.5,336.9,288440.53304489277,0
+PSNY.US,D,20220624,000000,389.4,400.8,312.3,390,572096.66609457,0
+PSNY.US,D,20220627,000000,359.1,362.4,330.3,333.3,379669.99962032994,0
+PSNY.US,D,20220628,000000,338.7,340.5,315.3,323.1,234443.33309888997,0
+PSNY.US,D,20220629,000000,315.3,318.6,291,293.1,168209.99983179,0
+PSNY.US,D,20220630,000000,276.9,282,261,264.3,195806.66647086,0
+PSNY.US,D,20220701,000000,259.2,285.9,259.2,285.9,110416.66655624998,0
+PSNY.US,D,20220705,000000,277.2,292.2,267.3,286.8,79436.66658723,0
+PSNY.US,D,20220706,000000,291.9,298.8,280.5,283.2,82386.66658427998,0
+PSNY.US,D,20220707,000000,285,293.4,282,288,77433.3332559,0
+PSNY.US,D,20220708,000000,288,312,288,302.7,136473.33319685998,0
+PSNY.US,D,20220711,000000,301.2,310.5,297.9,298.5,67989.99993200999,0
+PSNY.US,D,20220712,000000,299.1,304.5,294,299.1,59314.333274018994,0
+PSNY.US,D,20220713,000000,304.8,321,296.7,303.6,184219.46648244717,0
+PSNY.US,D,20220714,000000,300.6,307.5,298.5,306,60088.89993991109,0
+PSNY.US,D,20220715,000000,308.7,309,298.5,303,61402.566605264095,0
+PSNY.US,D,20220718,000000,307.8,315,285.9,289.8,97284.06656938259,0
+PSNY.US,D,20220719,000000,290.4,294.891,285.3,285.6,61914.766604751894,0
+PSNY.US,D,20220720,000000,285,291,280.2,283.5,69490.6332638427,0
+PSNY.US,D,20220721,000000,286.2,292.8,283.203,286.8,60936.2332723971,0
+PSNY.US,D,20220722,000000,285.9,285.9,267,267.3,100550.96656611569,0
+PSNY.US,D,20220725,000000,269.7,269.7,259.2,268.5,63867.366602799295,0
+PSNY.US,D,20220726,000000,262.2,272.1,258.3,265.8,55962.33327737099,0
+PSNY.US,D,20220727,000000,267.6,270.597,261.9,269.7,38117.433295215895,0
+PSNY.US,D,20220728,000000,270,273.519,261.9,263.7,39449.7332938836,0
+PSNY.US,D,20220729,000000,265.2,267.6,261.96,266.7,47970.366618696295,0
+PSNY.US,D,20220801,000000,267,271.8,261.9,267,46570.4999534295,0
+PSNY.US,D,20220802,000000,266.1,268.8,263.4,267.9,46103.2999538967,0
+PSNY.US,D,20220803,000000,268.2,271.5,265.8,269.1,30711.2999692887,0
+PSNY.US,D,20220804,000000,270,290.4,269.1,277.5,72980.96659368569,0
+PSNY.US,D,20220805,000000,283.2,283.5,275.4,281.4,38889.566627777094,0
+PSNY.US,D,20220808,000000,283.8,298.8,282,294.9,74353.3665923133,0
+PSNY.US,D,20220809,000000,295.2,296.4,274.2,279.6,39953.433293379894,0
+PSNY.US,D,20220810,000000,284.4,290.7,281.103,287.4,31408.866635257797,0
+PSNY.US,D,20220811,000000,288,303.3,285,298.2,78930.79992106919,0
+PSNY.US,D,20220812,000000,301.8,303.6,289.8,292.5,49463.733283869595,0
+PSNY.US,D,20220815,000000,289.8,297.402,288.6,297,32805.733300527594,0
+PSNY.US,D,20220816,000000,298.5,302.4,290.4,292.5,41610.999958388995,0
+PSNY.US,D,20220817,000000,289.8,291.45,283.8,285.3,29336.833303996496,0
+PSNY.US,D,20220818,000000,283.8,284.4,275.4,276,38842.7666278239,0
+PSNY.US,D,20220819,000000,270,277.5,267.9,270,50888.499949111494,0
+PSNY.US,D,20220822,000000,266.7,266.7,256.5,257.7,60143.33327318999,0
+PSNY.US,D,20220823,000000,258,259.2,245.7,250.5,53795.499946204494,0
+PSNY.US,D,20220824,000000,250.5,256.5,249,250.5,33757.79996624219,0
+PSNY.US,D,20220825,000000,254.7,267,250.8,258.3,52653.999947346,0
+PSNY.US,D,20220826,000000,258.6,260.1,246.6,251.4,41365.999958634,0
+PSNY.US,D,20220829,000000,247.5,249,240,240.6,55027.666611639,0
+PSNY.US,D,20220830,000000,243.9,243.9,227.1,230.1,80492.93325284039,0
+PSNY.US,D,20220831,000000,230.4,235.5,225.3,234.6,50487.3999495126,0
+PSNY.US,D,20220901,000000,230.1,230.1,201.6,206.7,146770.39985322958,0
+PSNY.US,D,20220902,000000,210.3,211.341,201.6,203.7,84639.63324869369,0
+PSNY.US,D,20220906,000000,203.7,205.5,185.1,196.5,145390.29985460968,0
+PSNY.US,D,20220907,000000,195.6,207,188.4,204.6,68811.8332645215,0
+PSNY.US,D,20220908,000000,201.9,204,196.8,201.6,39574.466627092195,0
+PSNY.US,D,20220909,000000,204,217.2,203.103,215.4,75100.03325823329,0
+PSNY.US,D,20220912,000000,220.5,230.1,219,227.1,86052.8999139471,0
+PSNY.US,D,20220913,000000,214.5,232.8,210,228.3,83834.2665828324,0
+PSNY.US,D,20220914,000000,228.9,237.3,223.203,236.1,61928.633271404695,0
+PSNY.US,D,20220915,000000,237.3,247.65,234,239.7,80569.9332527634,0
+PSNY.US,D,20220916,000000,236.1,236.1,228,228,69796.66659687,0
+PSNY.US,D,20220919,000000,225.9,230.7,209.1,212.1,63544.69993645529,0
+PSNY.US,D,20220920,000000,210.9,215.7,205.5,206.4,66795.0665998716,0
+PSNY.US,D,20220921,000000,205.2,210.9,202.2,203.1,55036.63327829669,0
+PSNY.US,D,20220922,000000,201.6,205.5,187.95,188.1,68927.7332644056,0
+PSNY.US,D,20220923,000000,184.2,191.1,177.876,180,94619.79990538019,0
+PSNY.US,D,20220926,000000,179.7,183.282,169.5,170.7,87564.99991243499,0
+PSNY.US,D,20220927,000000,176.1,179.4,165.15,166.5,102652.6998973473,0
+PSNY.US,D,20220928,000000,167.1,168.9,162.15,165,83199.86658346679,0
+PSNY.US,D,20220929,000000,165.3,166.35,151.8,153.6,204199.89979580007,0
+PSNY.US,D,20220930,000000,153.3,158.1,151.2,151.8,68084.89993191509,0
+PSNY.US,D,20221003,000000,154.5,157.5,147.603,154.8,108985.09989101489,0
+PSNY.US,D,20221004,000000,162,179.7,159.642,179.7,125897.06654076959,0
+PSNY.US,D,20221005,000000,175.5,177.3,160.8,174.6,111297.89988870209,0
+PSNY.US,D,20221006,000000,174,179.697,166.8,168.9,96975.79990302419,0
+PSNY.US,D,20221007,000000,171,174,155.4,156.9,124446.16654222048,0
+PSNY.US,D,20221010,000000,158.1,159.3,150.6,156.9,50237.633283095696,0
+PSNY.US,D,20221011,000000,156.6,168.6,153.3,164.1,59089.16660757749,0
+PSNY.US,D,20221012,000000,165.9,167.4,151.5,153.9,88565.3665781013,0
+PSNY.US,D,20221013,000000,149.7,154.2,145.5,152.1,82220.99991777899,0
+PSNY.US,D,20221014,000000,155.4,155.7,143.4,143.4,69556.6999304433,0
+PSNY.US,D,20221017,000000,147.6,149.1,142.2,142.5,65903.0999340969,0
+PSNY.US,D,20221018,000000,145.65,150.375,143.1,145.5,55711.633277621695,0
+PSNY.US,D,20221019,000000,143.7,143.7,132.9,134.1,73871.43325946189,0
+PSNY.US,D,20221020,000000,134.1,134.85,128.37,130.2,57711.833275621495,0
+PSNY.US,D,20221021,000000,127.8,135.6,127.8,134.7,67573.7665990929,0
+PSNY.US,D,20221024,000000,134.1,134.1,120,125.1,81215.333252118,0
+PSNY.US,D,20221025,000000,125.1,146.7,124.5,137.4,67248.03326608529,0
+PSNY.US,D,20221026,000000,133.5,143.85,131.7,136.8,43850.89995614909,0
+PSNY.US,D,20221027,000000,134.4,139.8,125.7,125.7,57708.1666089585,0
+PSNY.US,D,20221028,000000,126.9,130.05,120.9,124.5,74317.83325901549,0
+PSNY.US,D,20221031,000000,124.8,135.579,123,133.8,58541.66660812499,0
+PSNY.US,D,20221101,000000,138.3,140.4,132.75,139.2,54767.666611898996,0
+PSNY.US,D,20221102,000000,139.35,141.3,127.5,127.5,40246.1666264205,0
+PSNY.US,D,20221103,000000,127.5,133.2,126,132,36439.866630226796,0
+PSNY.US,D,20221104,000000,140.1,141.06,133.2,137.1,53091.5999469084,0
+PSNY.US,D,20221107,000000,140.1,140.445,130.35,134.4,47793.6999522063,0
+PSNY.US,D,20221108,000000,135,141.594,130.95,136.2,42587.86662407879,0
+PSNY.US,D,20221109,000000,133.5,133.5,122.4,128.4,74441.4999255585,0
+PSNY.US,D,20221110,000000,136.8,138,131.1,136.8,54967.933278365395,0
+PSNY.US,D,20221111,000000,161.1,175.14,153.3,165.3,536594.566130072,0
+PSNY.US,D,20221114,000000,177,183.6,163.5,168.9,164646.999835353,0
+PSNY.US,D,20221115,000000,175.5,188.1,171.3,175.8,162897.4331704359,0
+PSNY.US,D,20221116,000000,180.3,180.3,166.2,174.9,86613.13324672019,0
+PSNY.US,D,20221117,000000,171,187.8,167.022,186.6,108224.99989177499,0
+PSNY.US,D,20221118,000000,189.6,191.4,181.65,189.6,106228.33322710499,0
+PSNY.US,D,20221121,000000,189.6,202.5,184.5,194.7,146472.66652019398,0
+PSNY.US,D,20221122,000000,196.2,236.7,195.9,234.6,318373.3996816266,0
+PSNY.US,D,20221123,000000,238.2,239.55,218.1,236.1,209047.7331242856,0
+PSNY.US,D,20221125,000000,240,247.5,233.4,240,85854.5665808121,0
+PSNY.US,D,20221128,000000,235.2,236.4,200.1,206.7,177761.93315557137,0
+PSNY.US,D,20221129,000000,210.9,216,206.4,213.9,103697.36656296928,0
+PSNY.US,D,20221130,000000,216.3,229.8,214.65,223.2,149537.1331837962,0
+PSNY.US,D,20221201,000000,222,223.497,207.3,212.1,100642.19989935779,0
+PSNY.US,D,20221202,000000,207,213,198,198.3,138496.06652817057,0
+PSNY.US,D,20221205,000000,200.7,201.498,184.2,185.4,101408.4332319249,0
+PSNY.US,D,20221206,000000,192.3,192.3,168.6,170.1,138245.333195088,0
+PSNY.US,D,20221207,000000,167.1,176.7,162.3,176.7,77666.49992233349,0
+PSNY.US,D,20221208,000000,176.7,188.7,174.3,183.9,76065.76659060089,0
+PSNY.US,D,20221209,000000,186,186,172.8,180.3,84820.63324851269,0
+PSNY.US,D,20221212,000000,177.6,180,172.8,177,49201.4999507985,0
+PSNY.US,D,20221213,000000,186.6,190.5,171.6,173.4,85058.1999149418,0
+PSNY.US,D,20221214,000000,170.1,173.1,160.65,161.4,91512.86657515379,0
+PSNY.US,D,20221215,000000,156.9,159.9,150.303,151.2,87449.43324588389,0
+PSNY.US,D,20221216,000000,148.8,156.6,148.5,149.7,83396.99991660299,0
+PSNY.US,D,20221219,000000,150,150.15,140.55,141.3,63846.766602819895,0
+PSNY.US,D,20221220,000000,139.35,147,138,140.1,58573.19994142679,0
+PSNY.US,D,20221221,000000,144,149.958,140.4,144.6,57916.1999420838,0
+PSNY.US,D,20221222,000000,144.3,145.8,138,142.8,56650.79994334919,0
+PSNY.US,D,20221223,000000,144,147,139.2,146.4,43416.73328991659,0
+PSNY.US,D,20221227,000000,144,145.2,140.1,140.7,59054.399940945594,0
+PSNY.US,D,20221228,000000,141,143.55,139.95,142.5,54962.5666117041,0
+PSNY.US,D,20221229,000000,146.4,165,145.5,162.9,116429.4665502372,0
+PSNY.US,D,20221230,000000,158.7,161.7,153.6,159.3,60695.466605971196,0
+PSNY.US,D,20230103,000000,165.6,174.6,158.1,159.6,84598.8999154011,0
+PSNY.US,D,20230104,000000,159.6,166.8,159,164.7,71377.999928622,0
+PSNY.US,D,20230105,000000,163.5,172.2,160.5,169.5,58611.79994138819,0
+PSNY.US,D,20230106,000000,170.7,172.2,161.4,169.5,58635.933274697396,0
+PSNY.US,D,20230109,000000,173.1,182.4,165.6,166.5,99452.2332338811,0
+PSNY.US,D,20230110,000000,168.75,176.7,164.25,174.6,88145.86657852078,0
+PSNY.US,D,20230111,000000,176.7,177.6,170.7,171.9,64980.666601685996,0
+PSNY.US,D,20230112,000000,177,179.1,169.146,176.7,67534.13326579919,0
+PSNY.US,D,20230113,000000,170.1,179.7,165.6,178.5,50379.3666162873,0
+PSNY.US,D,20230117,000000,178.5,178.5,171,172.5,58678.099941321896,0
+PSNY.US,D,20230118,000000,172.5,172.5,163.05,165.3,78912.53325442079,0
+PSNY.US,D,20230119,000000,162.6,164.745,159,162.6,37215.299962784695,0
+PSNY.US,D,20230120,000000,165.3,168,162.9,168,37279.8332960535,0
+PSNY.US,D,20230123,000000,170.4,174,167.4,173.4,85845.46658082119,0
+PSNY.US,D,20230124,000000,171.15,176.139,169.5,169.8,54279.33327905399,0
+PSNY.US,D,20230125,000000,166.2,172.2,162.651,170.7,34344.1666323225,0
+PSNY.US,D,20230126,000000,176.4,178.8,172.2,175.2,54571.466612095195,0
+PSNY.US,D,20230127,000000,175.8,197.7,171.3,182.4,203851.99979614798,0
+PSNY.US,D,20230130,000000,179.7,181.542,168.3,168.6,68310.0999316899,0
+PSNY.US,D,20230131,000000,170.4,173.7,167.1,168,67635.59993236439,0
+PSNY.US,D,20230201,000000,168.3,173.928,163.8,171.6,74020.33325931299,0
+PSNY.US,D,20230202,000000,177,193.5,175.5,188.1,141760.83319157248,0
+PSNY.US,D,20230203,000000,181.8,195.3,180,181.5,69410.2999305897,0
+PSNY.US,D,20230206,000000,181.5,182.1,175.8,177.9,48301.13328503219,0
+PSNY.US,D,20230207,000000,178.2,178.98,171,178.2,43198.5666234681,0
+PSNY.US,D,20230208,000000,177,179.4,175.5,178.2,33046.7333002866,0
+PSNY.US,D,20230209,000000,180.3,180.9,171.3,171.9,39444.0332938893,0
+PSNY.US,D,20230210,000000,172.2,172.2,166.5,168.6,32364.566634302097,0
+PSNY.US,D,20230213,000000,169.5,170.1,164.1,170.1,40943.3666257233,0
+PSNY.US,D,20230214,000000,168.6,171.9,164.1,167.7,54323.5999456764,0
+PSNY.US,D,20230215,000000,165,169.05,159.9,168,78138.56658852809,0
+PSNY.US,D,20230216,000000,165,165.6,159.9,161.4,65159.6332681737,0
+PSNY.US,D,20230217,000000,160.8,163.2,156,161.4,80776.86658588979,0
+PSNY.US,D,20230221,000000,160.5,160.731,154.5,154.8,57218.733276114595,0
+PSNY.US,D,20230222,000000,155.1,158.1,153,157.8,34541.666632124994,0
+PSNY.US,D,20230223,000000,160.5,160.5,154.35,157.8,36073.833297259494,0
+PSNY.US,D,20230224,000000,153,153.297,144.9,147.3,100492.5332328408,0
+PSNY.US,D,20230227,000000,150.9,159,148.2,158.7,101679.03323165429,0
+PSNY.US,D,20230228,000000,160.5,161.7,156,159.6,59239.066607427594,0
+PSNY.US,D,20230301,000000,162.9,162.9,148.05,151.5,170813.9331625194,0
+PSNY.US,D,20230302,000000,162,168.6,151.5,160.5,241342.96642532368,0
+PSNY.US,D,20230303,000000,160.5,161.25,153.3,156.9,118383.5665482831,0
+PSNY.US,D,20230306,000000,156.6,157.2,150,152.4,115333.5332179998,0
+PSNY.US,D,20230307,000000,150.6,150.6,141,142.5,149711.8331836215,0
+PSNY.US,D,20230308,000000,142.5,145.2,136.5,144.9,74359.99992563999,0
+PSNY.US,D,20230309,000000,142.8,146.097,137.4,137.7,74875.33325845799,0
+PSNY.US,D,20230310,000000,136.8,139.2,132.3,135,88758.9332445744,0
+PSNY.US,D,20230313,000000,132,132.123,123,128.7,106828.8998931711,0
+PSNY.US,D,20230314,000000,131.4,131.7,118.8,119.4,164022.46650264418,0
+PSNY.US,D,20230315,000000,119.7,119.7,112.05,117.9,197887.16646877947,0
+PSNY.US,D,20230316,000000,119.7,126.15,118.2,125.1,89284.06657738259,0
+PSNY.US,D,20230317,000000,123.3,123.75,111.3,111.45,278120.7330552126,0
+PSNY.US,D,20230320,000000,112.5,112.8,106.2,106.5,158541.86650812477,0
+PSNY.US,D,20230321,000000,108.6,110.97,106.5,107.4,126158.79987384118,0
+PSNY.US,D,20230322,000000,107.4,109.8,103.2,103.5,155768.13317756518,0
+PSNY.US,D,20230323,000000,105.3,107.997,97.2,99.9,185366.03314796727,0
+PSNY.US,D,20230324,000000,97.8,99.6,94.2,99,135968.76653069787,0
+PSNY.US,D,20230327,000000,100.5,101.1,96.3,97.5,116207.0998837929,0
+PSNY.US,D,20230328,000000,98.1,100.5,95.7,99.9,74418.0665922486,0
+PSNY.US,D,20230329,000000,102,108.6,101.1,107.7,110594.59988940539,0
+PSNY.US,D,20230330,000000,114.3,115.8,109.8,111.6,156181.89984381807,0
+PSNY.US,D,20230331,000000,111.9,118.5,110.25,113.7,125714.26654095239,0
+PSNY.US,D,20230403,000000,114.9,118.5,111.3,112.8,115840.23321749309,0
+PSNY.US,D,20230404,000000,113.1,113.1,107.1,109.8,83225.86658344079,0
+PSNY.US,D,20230405,000000,108.6,108.9,99.9,102,100821.666565845,0
+PSNY.US,D,20230406,000000,101.1,105.297,99.3,101.7,84699.23324863409,0
+PSNY.US,D,20230410,000000,101.1,108.3,99.612,108,78515.19992148479,0
+PSNY.US,D,20230411,000000,108.9,116.7,108.9,115.2,105238.83322809449,0
+PSNY.US,D,20230412,000000,117.9,118.8,110.7,113.1,103711.666562955,0
+PSNY.US,D,20230413,000000,114.3,119.7,114,117.3,86156.26658051039,0
+PSNY.US,D,20230414,000000,117,117,111.6,112.8,69439.9665972267,0
+PSNY.US,D,20230417,000000,113.55,118.2,112.8,117,67330.43326600289,0
+PSNY.US,D,20230418,000000,118.8,121.2,114,114.9,76061.1999239388,0
+PSNY.US,D,20230419,000000,111.912,113.4,108.3,109.5,108633.0332247003,0
+PSNY.US,D,20230420,000000,105.3,108.6,103.5,107.7,110402.73322293059,0
+PSNY.US,D,20230421,000000,108,111,104.703,110.7,66752.59993324739,0
+PSNY.US,D,20230424,000000,111,114,106.5,106.8,69330.5999306694,0
+PSNY.US,D,20230425,000000,106.5,106.8,103.203,105,60469.333272863994,0
+PSNY.US,D,20230426,000000,105,107.7,101.7,102,90105.2665765614,0
+PSNY.US,D,20230427,000000,105.3,110.016,103.35,109.2,97255.99990274399,0
+PSNY.US,D,20230428,000000,109.8,116.7,107.709,114.9,92731.2999072687,0
+PSNY.US,D,20230501,000000,114.9,115.2,111,112.5,51577.599948422394,0
+PSNY.US,D,20230502,000000,112.8,113.979,109.8,111,46298.8332870345,0
+PSNY.US,D,20230503,000000,111,116.7,111,112.5,64636.96660202969,0
+PSNY.US,D,20230504,000000,113.7,114.6,111.3,114,31656.066635010597,0
+PSNY.US,D,20230505,000000,115.5,118.8,112.524,118.5,71341.79992865819,0
+PSNY.US,D,20230508,000000,120.6,123.9,114.9,123.6,96577.06657008959,0
+PSNY.US,D,20230509,000000,122.4,123.9,117,119.1,97848.86656881779,0
+PSNY.US,D,20230510,000000,123.3,125.097,116.7,119.1,82410.69991758929,0
+PSNY.US,D,20230511,000000,111.15,111.15,104.1,104.25,187886.46647878017,0
+PSNY.US,D,20230512,000000,105.6,105.6,98.4,99.3,116062.4665506042,0
+PSNY.US,D,20230515,000000,100.5,100.5,96,98.4,81960.96658470569,0
+PSNY.US,D,20230516,000000,99,99.6,96.9,97.5,55058.166611608496,0
+PSNY.US,D,20230517,000000,97.8,103.35,96.9,103.2,83437.8665832288,0
+PSNY.US,D,20230518,000000,102.9,103.65,99,101.1,48408.33328492499,0
+PSNY.US,D,20230519,000000,101.1,102,96.9,98.1,109001.2665576654,0
+PSNY.US,D,20230522,000000,98.1,103.65,98.1,102.9,76790.59992320939,0
+PSNY.US,D,20230523,000000,102.6,104.1,100.5,100.5,51223.73328210959,0
+PSNY.US,D,20230524,000000,99,99.9,97.05,98.7,59167.166607499494,0
+PSNY.US,D,20230525,000000,99.3,100.2,97.209,99,43629.99995637,0
+PSNY.US,D,20230526,000000,99.6,101.7,99,100.2,42503.999957495995,0
+PSNY.US,D,20230530,000000,100.5,102.9,99.3,101.7,63902.26660276439,0
+PSNY.US,D,20230531,000000,101.1,102.3,99.3,102.3,51369.0666152976,0
+PSNY.US,D,20230601,000000,101.4,101.4,96,96.6,101359.03323197429,0
+PSNY.US,D,20230602,000000,97.8,100.65,97.65,98.7,58037.46660862919,0
+PSNY.US,D,20230605,000000,99.6,100.2,97.2,97.5,60080.36660658629,0
+PSNY.US,D,20230606,000000,97.5,102.3,96.9,101.7,104244.16656242248,0
+PSNY.US,D,20230607,000000,102,104.694,99.6,99.9,74911.9665917547,0
+PSNY.US,D,20230608,000000,100.2,101.1,99,99.9,49351.4999506485,0
+PSNY.US,D,20230609,000000,100.8,105.9,99,99.6,109046.09989095389,0
+PSNY.US,D,20230612,000000,102,105,100.254,104.4,80180.73325315259,0
+PSNY.US,D,20230613,000000,106.5,114.3,105.45,111.3,166681.56649998509,0
+PSNY.US,D,20230614,000000,114,115.2,109.05,111.6,93663.3665730033,0
+PSNY.US,D,20230615,000000,110.7,123.3,109.5,117.9,175167.3998248326,0
+PSNY.US,D,20230616,000000,120,121.5,116.7,120.9,172207.63316112568,0
+PSNY.US,D,20230620,000000,120,121.65,112.2,117.3,105513.83322781949,0
+PSNY.US,D,20230621,000000,115.8,116.1,105.9,108.3,142726.0998572739,0
+PSNY.US,D,20230622,000000,105.9,108.3,104.4,105.9,41520.29995847969,0
+PSNY.US,D,20230623,000000,104.4,107.697,102.3,105.9,46676.766619989896,0
+PSNY.US,D,20230626,000000,106.2,108,103.602,104.4,39519.1666271475,0
+PSNY.US,D,20230627,000000,105,111,103.05,110.7,64551.233268782096,0
+PSNY.US,D,20230628,000000,110.1,112.8,108.6,112.8,59285.699940714294,0
+PSNY.US,D,20230629,000000,115.8,117,113.4,115.5,76546.4665901202,0
+PSNY.US,D,20230630,000000,115.8,117.45,113.4,114.6,71646.7999283532,0
+PSNY.US,D,20230703,000000,117.3,123.897,115.8,117.3,86682.86657998379,0
+PSNY.US,D,20230705,000000,117,123,114.6,121.2,109447.33322388599,0
+PSNY.US,D,20230706,000000,129,129,120,127.8,345091.59965490835,0
+PSNY.US,D,20230707,000000,128.4,141.6,127.8,134.7,290552.333042781,0
+PSNY.US,D,20230710,000000,145.5,145.8,131.1,139.2,262250.8330710825,0
+PSNY.US,D,20230711,000000,140.1,148.8,138.3,144,224292.2331090411,0
+PSNY.US,D,20230712,000000,148.5,148.5,138.3,141.6,216099.73311723358,0
+PSNY.US,D,20230713,000000,141.9,145.8,139.497,141.3,120413.03321292029,0
+PSNY.US,D,20230714,000000,140.4,142.797,134.55,135.6,140987.6998590123,0
+PSNY.US,D,20230717,000000,135,138.9,132.6,138.9,93369.49990663049,0
+PSNY.US,D,20230718,000000,138.6,143.25,138.327,140.7,79780.6999202193,0
+PSNY.US,D,20230719,000000,141.6,142.35,136.2,137.4,109159.99989083999,0
+PSNY.US,D,20230720,000000,135,135.6,127.5,130.5,119728.63321360468,0
+PSNY.US,D,20230721,000000,130.2,131.4,122.1,126.9,111220.73322211258,0
+PSNY.US,D,20230724,000000,126,132.6,124.8,129.9,107126.89989287309,0
+PSNY.US,D,20230725,000000,130.5,131.1,121.8,123.3,132175.6998678243,0
+PSNY.US,D,20230726,000000,122.7,130.2,122.4,129.9,106201.13322713219,0
+PSNY.US,D,20230727,000000,133.5,135,126,126.6,131546.76653511988,0
+PSNY.US,D,20230728,000000,128.4,135.3,128.4,135,130372.13320296118,0
+PSNY.US,D,20230731,000000,136.8,136.8,133.8,134.4,90007.333243326,0
+PSNY.US,D,20230801,000000,135,138.75,131.7,138,135091.666531575,0
+PSNY.US,D,20230802,000000,134.1,134.7,126.3,130.2,129305.89987069409,0
+PSNY.US,D,20230803,000000,128.1,136.2,127.2,133.5,76906.49992309349,0
+PSNY.US,D,20230804,000000,133.5,133.8,126.6,127.2,79499.46658716719,0
+PSNY.US,D,20230807,000000,129,130.5,121.65,129.9,93415.09990658489,0
+PSNY.US,D,20230808,000000,126.3,129.6,124.8,127.5,62938.099937061896,0
+PSNY.US,D,20230809,000000,127.2,130.05,122.85,123,75861.4665908052,0
+PSNY.US,D,20230810,000000,124.5,125.997,121.8,123,80607.7332527256,0
+PSNY.US,D,20230811,000000,121.8,124.2,120.3,121.2,57363.7666093029,0
+PSNY.US,D,20230814,000000,120,120.75,116.4,120.3,47245.833286087494,0
+PSNY.US,D,20230815,000000,119.4,119.997,114.9,116.1,55564.63327776869,0
+PSNY.US,D,20230816,000000,114,115.65,111.9,113.4,99569.666567097,0
+PSNY.US,D,20230817,000000,116.1,116.1,110.7,111,62434.66660423199,0
+PSNY.US,D,20230818,000000,106.2,109.5,104.4,108.3,59787.8999402121,0
+PSNY.US,D,20230821,000000,110.1,110.988,105.6,106.2,81649.59991835039,0
+PSNY.US,D,20230822,000000,107.1,110.85,105.3,107.7,69709.53326362379,0
+PSNY.US,D,20230823,000000,107.4,113.1,106.8,111.3,85449.1332478842,0
+PSNY.US,D,20230824,000000,112.8,113.4,108.3,108.6,52578.133280755195,0
+PSNY.US,D,20230825,000000,110.4,113.85,107.7,112.5,71011.1665956555,0
+PSNY.US,D,20230828,000000,114,114.9,112.2,114.3,48009.8999519901,0
+PSNY.US,D,20230829,000000,114.3,117.492,112.2,114.9,75451.69992454829,0
+PSNY.US,D,20230830,000000,115.5,116.4,112.8,114.9,83601.49991639849,0
+PSNY.US,D,20230831,000000,109.5,109.5,97.5,99.9,481423.99951857596,0
+PSNY.US,D,20230901,000000,102.6,103.8,99.3,99.45,146060.9665206057,0
+PSNY.US,D,20230905,000000,100.5,100.8,96.9,97.5,165862.8998341371,0
+PSNY.US,D,20230906,000000,97.8,98.391,93.435,93.9,223611.89977638808,0
+PSNY.US,D,20230907,000000,90.9,90.9,84.3,86.1,386570.9662800957,0
+PSNY.US,D,20230908,000000,87,87,83.4,83.55,179174.7998208252,0
+PSNY.US,D,20230911,000000,85.2,89.1,84,85.2,186903.89981309607,0
+PSNY.US,D,20230912,000000,84.6,87,82.2,83.4,149634.666517032,0
+PSNY.US,D,20230913,000000,83.7,84.87,80.7,81,133037.4332002959,0
+PSNY.US,D,20230914,000000,81.9,83.7,81,82.2,100612.36656605429,0
+PSNY.US,D,20230915,000000,82.8,83.7,81,83.4,90269.96657639669,0
+PSNY.US,D,20230918,000000,83.1,83.1,77.1,77.7,153765.79984623418,0
+PSNY.US,D,20230919,000000,77.4,78,72.75,75.3,232029.5997679704,0
+PSNY.US,D,20230920,000000,75.3,77.1,73.5,73.5,94470.5665721961,0
+PSNY.US,D,20230921,000000,72.3,72.6,69.3,70.2,134422.4998655775,0
+PSNY.US,D,20230922,000000,71.4,72.3,66.9,67.2,160121.09983987888,0
+PSNY.US,D,20230925,000000,66.6,69.3,65.1,65.4,176261.0664904056,0
+PSNY.US,D,20230926,000000,65.1,73.5,64.8,72,163150.23317018308,0
+PSNY.US,D,20230927,000000,72.6,80.25,72,78.9,177793.73315553958,0
+PSNY.US,D,20230928,000000,78,79.5,75,76.5,128314.26653835239,0
+PSNY.US,D,20230929,000000,78.9,81,76.2,79.2,181524.9664851417,0
+PSNY.US,D,20231002,000000,78,80.4,76.797,78.9,53838.16661282849,0
+PSNY.US,D,20231003,000000,78,88.2,77.7,83.7,159777.0665068896,0
+PSNY.US,D,20231004,000000,84,84.6,78.3,79.5,93467.83323986549,0
+PSNY.US,D,20231005,000000,81.3,81.3,75.3,78,98292.4332350409,0
+PSNY.US,D,20231006,000000,76.5,80.1,75.6,79.8,96778.29990322169,0
+PSNY.US,D,20231009,000000,77.1,81.15,76.2,80.7,85771.56658089509,0
+PSNY.US,D,20231010,000000,81.9,87.3,81.291,87,114468.1998855318,0
+PSNY.US,D,20231011,000000,80.1,86.4,78.6,84.9,111174.0665554926,0
+PSNY.US,D,20231012,000000,84.3,86.7,81.603,84.6,79306.5665873601,0
+PSNY.US,D,20231013,000000,84,85.2,82.2,84.9,83153.1332501802,0
+PSNY.US,D,20231016,000000,85.5,87,84,86.1,78345.1999216548,0
+PSNY.US,D,20231017,000000,85.5,85.8,81.9,83.4,100168.69989983129,0
+PSNY.US,D,20231018,000000,83.7,83.985,77.7,79.5,90191.2332431421,0
+PSNY.US,D,20231019,000000,79.2,80.1,74.7,74.7,71681.999928318,0
+PSNY.US,D,20231020,000000,74.4,74.4,69.9,70.5,97249.06656941758,0
+PSNY.US,D,20231023,000000,70.2,71.7,67.761,69.9,75791.63325754169,0
+PSNY.US,D,20231024,000000,70.2,73.2,65.7,66,109000.79989099919,0
+PSNY.US,D,20231025,000000,66,66.594,62.1,62.4,125457.06654120958,0
+PSNY.US,D,20231026,000000,62.1,63.6,60.3,62.7,101536.1665651305,0
+PSNY.US,D,20231027,000000,63.3,64.5,60.3,61.2,83497.4999165025,0
+PSNY.US,D,20231030,000000,62.7,63,59.4,60,92644.09990735589,0
+PSNY.US,D,20231031,000000,60,62.7,60,60.3,57474.4666091922,0
+PSNY.US,D,20231101,000000,61.5,62.4,59.4,60.9,120916.3665457503,0
+PSNY.US,D,20231102,000000,62.7,66.9,62.4,65.4,116319.96655034668,0
+PSNY.US,D,20231103,000000,66.6,70.2,66.3,68.7,116721.0665499456,0
+PSNY.US,D,20231106,000000,72.3,72.3,66.9,68.4,82629.73325070359,0
+PSNY.US,D,20231107,000000,67.2,67.8,64.8,66.9,64343.633268989695,0
+PSNY.US,D,20231108,000000,67.2,67.2,64.5,65.4,93710.43323962289,0
+PSNY.US,D,20231109,000000,64.2,67.5,59.4,59.7,141201.7665254649,0
+PSNY.US,D,20231110,000000,61.5,62.1,60,61.8,79343.2332539901,0
+PSNY.US,D,20231113,000000,62.1,63,60,62.1,61505.6332718277,0
+PSNY.US,D,20231114,000000,63,66.6,62.7,65.1,87752.73324558059,0
+PSNY.US,D,20231115,000000,66.9,69.3,65.4,66.9,140887.5331924458,0
+PSNY.US,D,20231116,000000,67.2,67.5,61.2,61.5,95401.63323793169,0
+PSNY.US,D,20231117,000000,63.3,63.3,60.75,62.4,67367.36659929929,0
+PSNY.US,D,20231120,000000,63.3,65.1,62.7,63.6,52170.9332811624,0
+PSNY.US,D,20231121,000000,63.6,63.6,60.6,60.9,90868.96657579769,0
+PSNY.US,D,20231122,000000,61.2,63.6,61.2,61.8,55187.2666114794,0
+PSNY.US,D,20231124,000000,61.8,63.9,61.5,63.3,39261.9666274047,0
+PSNY.US,D,20231127,000000,63.6,63.9,60,61.2,93484.69990651529,0
+PSNY.US,D,20231128,000000,61.2,62.4,59.4,62.4,90519.0665761476,0
+PSNY.US,D,20231129,000000,63,67.5,63,64.2,175800.16649086648,0
+PSNY.US,D,20231130,000000,63.9,68.7,63.9,66.3,133411.73319992158,0
+PSNY.US,D,20231201,000000,65.1,67.65,64.65,66.3,69002.99993099699,0
+PSNY.US,D,20231204,000000,65.7,67.8,64.65,66.9,55697.333277636,0
+PSNY.US,D,20231205,000000,66.9,67.35,63.6,64.2,73074.93326025839,0
+PSNY.US,D,20231206,000000,64.2,68.1,64.2,65.1,82346.333250987,0
+PSNY.US,D,20231207,000000,65.7,66,63.45,64.8,45190.999954809,0
+PSNY.US,D,20231208,000000,65.4,68.4,64.65,68.1,85247.4665814192,0
+PSNY.US,D,20231211,000000,68.4,69.15,66.3,68.4,47823.3666188433,0
+PSNY.US,D,20231212,000000,68.1,69.597,66.3,66.6,57003.46660966319,0
+PSNY.US,D,20231213,000000,66.9,69.6,63.3,69.6,113789.56655287709,0
+PSNY.US,D,20231214,000000,70.2,75.6,69.9,75.6,129829.39987017059,0
+PSNY.US,D,20231215,000000,75,79.5,73.8,73.8,134158.63319917468,0
+PSNY.US,D,20231218,000000,75,75,70.8,72,59474.49994052549,0
+PSNY.US,D,20231219,000000,73.5,75.6,73.2,74.1,56730.166609936496,0
+PSNY.US,D,20231220,000000,74.1,75,68.4,68.4,83421.83324991149,0
+PSNY.US,D,20231221,000000,69.6,71.7,69,71.1,44720.0999552799,0
+PSNY.US,D,20231222,000000,71.4,72.717,69,69,62149.53327118379,0
+PSNY.US,D,20231226,000000,69.3,76.8,69,74.7,123071.13321026218,0
+PSNY.US,D,20231227,000000,75,75.6,72.9,75,101940.59989805939,0
+PSNY.US,D,20231228,000000,74.4,75.6,69.9,70.8,112059.2998879407,0
+PSNY.US,D,20231229,000000,71.1,71.1,66.9,67.8,118147.56654851908,0
+PSNY.US,D,20240102,000000,67.8,67.8,65.4,66.3,70579.63326275369,0
+PSNY.US,D,20240103,000000,64.8,65.1,62.7,63.3,129279.39987072059,0
+PSNY.US,D,20240104,000000,64.5,66,62.7,63,72468.26659419839,0
+PSNY.US,D,20240105,000000,63,64.8,61.5,62.7,75302.7332580306,0
+PSNY.US,D,20240108,000000,63,63.6,61.5,61.5,83441.76658322489,0
+PSNY.US,D,20240109,000000,62.1,62.349,60,60.3,96660.19990333979,0
+PSNY.US,D,20240110,000000,60.3,60.6,58.8,60,99608.16656705849,0
+PSNY.US,D,20240111,000000,60.3,60.3,54.6,55.2,240359.69975964027,0
+PSNY.US,D,20240112,000000,55.8,56.1,49.8,50.4,278465.89972153405,0
+PSNY.US,D,20240116,000000,50.4,53.697,47.7,51.3,173820.89982617908,0
+PSNY.US,D,20240117,000000,50.7,56.1,49.434,54.9,135869.7665307969,0
+PSNY.US,D,20240118,000000,55.5,58.5,55.5,57.9,77470.0332558633,0
+PSNY.US,D,20240119,000000,57,61.5,54.75,61.5,111562.13322177119,0
+PSNY.US,D,20240122,000000,60.6,64.8,60.3,62.7,108053.73322527959,0
+PSNY.US,D,20240123,000000,63,64.5,60,63,102137.53323119579,0
+PSNY.US,D,20240124,000000,62.1,64.5,60.3,64.2,105433.36656123328,0
+PSNY.US,D,20240125,000000,61.5,67.2,61.5,67.2,135924.53319740877,0
+PSNY.US,D,20240126,000000,66.6,68.7,65.25,66,106121.43322721189,0
+PSNY.US,D,20240129,000000,63.3,69.6,62.1,69.3,110299.23322303408,0
+PSNY.US,D,20240130,000000,67.5,69.6,66.6,67.2,73846.9332594864,0
+PSNY.US,D,20240131,000000,66,69.876,64.5,65.1,86987.7332463456,0
+PSNY.US,D,20240201,000000,54,60.3,54,54.9,224849.13310848418,0
+PSNY.US,D,20240202,000000,55.5,55.5,50.1,53.7,143143.46652352318,0
+PSNY.US,D,20240205,000000,52.8,53.1,49.5,49.8,129340.39987065959,0
+PSNY.US,D,20240206,000000,51,54.6,49.8,54,72326.76659433989,0
+PSNY.US,D,20240207,000000,53.4,55.5,52.8,53.7,70164.7332631686,0
+PSNY.US,D,20240208,000000,54.6,54.6,50.1,51.6,103939.36656272729,0
+PSNY.US,D,20240209,000000,50.7,52.875,50.4,51.6,58627.79994137219,0
+PSNY.US,D,20240212,000000,51.9,55.8,51.9,54.3,62350.66660431599,0
+PSNY.US,D,20240213,000000,52.5,52.8,49.44,50.1,105035.43322829789,0
+PSNY.US,D,20240214,000000,51,52.2,50.7,52.2,57531.36660913529,0
+PSNY.US,D,20240215,000000,52.2,53.7,51.6,52.8,45306.3666213603,0
+PSNY.US,D,20240216,000000,52.5,54.3,51.9,53.1,49846.199950153794,0
+PSNY.US,D,20240220,000000,53.1,53.1,49.5,50.1,75995.0999240049,0
+PSNY.US,D,20240221,000000,50.1,51.6,46.5,46.8,217404.8331159285,0
+PSNY.US,D,20240222,000000,47.7,47.7,41.7,42.6,189652.73314368058,0
+PSNY.US,D,20240223,000000,43.2,43.2,39,39.3,149004.09985099587,0
+PSNY.US,D,20240226,000000,41.1,45,39.9,42,128149.66653851699,0
+PSNY.US,D,20240227,000000,44.4,45.6,43.2,44.7,91062.26657560439,0
+PSNY.US,D,20240228,000000,45.9,59.7,45.3,54.9,534961.9661317046,0
+PSNY.US,D,20240229,000000,62.4,65.1,58.803,62.4,376162.1996238378,0
+PSNY.US,D,20240301,000000,63,63.6,57,58.8,142648.2665240184,0
+PSNY.US,D,20240304,000000,57,57.6,52.5,53.1,130167.26653649939,0
+PSNY.US,D,20240305,000000,52.8,53.7,51,51.3,47324.4999526755,0
+PSNY.US,D,20240306,000000,52.2,54.3,50.4,53.4,78398.6332549347,0
+PSNY.US,D,20240307,000000,54.6,55.5,51,52.2,90779.56657588709,0
+PSNY.US,D,20240308,000000,52.2,54.3,50.4,51.6,76528.8999234711,0
+PSNY.US,D,20240311,000000,52.2,52.5,49.5,49.8,55727.633277605695,0
+PSNY.US,D,20240312,000000,49.8,51,48,50.1,74521.5999254784,0
+PSNY.US,D,20240313,000000,50.4,52.8,48.6,50.1,58789.46660787719,0
+PSNY.US,D,20240314,000000,50.1,51,46.5,46.8,83598.76658306789,0
+PSNY.US,D,20240315,000000,46.2,48.9,45.3,48.9,70994.7999290052,0
+PSNY.US,D,20240318,000000,49.5,49.5,46.2,46.5,64884.76660178189,0
+PSNY.US,D,20240319,000000,46.8,46.8,44.4,45.6,48096.39995190359,0
+PSNY.US,D,20240320,000000,45.9,48.9,45,48.3,49434.999950565,0
+PSNY.US,D,20240321,000000,48.9,49.8,48,48.9,36739.333296594,0
+PSNY.US,D,20240322,000000,48.6,49.2,47.7,48.6,24830.599975169396,0
+PSNY.US,D,20240325,000000,50.1,52.8,49.2,49.8,71571.4332617619,0
+PSNY.US,D,20240326,000000,51.3,51.6,47.55,48,47793.033285540296,0
+PSNY.US,D,20240327,000000,47.7,48.3,46.8,48,66364.7332669686,0
+PSNY.US,D,20240328,000000,48,49.8,45.75,46.2,73373.09992662689,0
+PSNY.US,D,20240401,000000,47.7,48.3,45.3,46.8,57800.566608866095,0
+PSNY.US,D,20240402,000000,46.2,46.2,44.4,45.6,59775.066606891596,0
+PSNY.US,D,20240403,000000,45.6,47.4,44.7,47.1,48236.7332850966,0
+PSNY.US,D,20240404,000000,47.4,49.2,45.6,45.9,48358.6332849747,0
+PSNY.US,D,20240405,000000,46.2,47.4,45,46.8,63818.533269514795,0
+PSNY.US,D,20240408,000000,46.8,51.6,46.8,50.4,102342.1332309912,0
+PSNY.US,D,20240409,000000,50.7,53.25,47.4,49.5,104913.666561753,0
+PSNY.US,D,20240410,000000,48.6,49.35,47.1,47.7,71908.0332614253,0
+PSNY.US,D,20240411,000000,47.4,48.9,42.9,43.8,147640.43318569288,0
+PSNY.US,D,20240412,000000,44.1,46.5,43.5,43.65,68634.73326469859,0
+PSNY.US,D,20240415,000000,40.5,40.8,37.2,39.6,260304.06640636257,0
+PSNY.US,D,20240416,000000,39.3,40.8,37.8,39.15,127071.33320626199,0
+PSNY.US,D,20240417,000000,37.8,39.6,37.8,39.3,51074.3666155923,0
+PSNY.US,D,20240418,000000,38.7,43.35,37.8,39.9,145701.79985429818,0
+PSNY.US,D,20240419,000000,39.9,42.9,38.7,40.5,200517.33313281598,0
+PSNY.US,D,20240422,000000,40.2,40.2,37.8,40.2,157351.59984264837,0
+PSNY.US,D,20240423,000000,39,39.6,37.8,38.1,135501.9331978314,0
+PSNY.US,D,20240424,000000,37.8,38.1,36,37.2,162542.96650412367,0
+PSNY.US,D,20240425,000000,36.6,36.6,34.8,35.1,141343.93319198937,0
+PSNY.US,D,20240426,000000,35.4,36.6,35.1,35.4,88720.39991127959,0
+PSNY.US,D,20240429,000000,36.6,37.95,36,36.9,110103.9332232294,0
+PSNY.US,D,20240430,000000,37.5,42.3,36.6,41.7,207520.43312581288,0
+PSNY.US,D,20240501,000000,38.4,42.3,36.666,42,141293.7331920396,0
+PSNY.US,D,20240502,000000,42.6,44.1,40.8,41.1,90107.93324322539,0
+PSNY.US,D,20240503,000000,42,43.2,39.6,40.2,57284.399942715594,0
+PSNY.US,D,20240506,000000,40.5,41.7,38.4,39,80569.0999194309,0
+PSNY.US,D,20240507,000000,39,40.2,38.4,39.6,61010.566605656095,0
+PSNY.US,D,20240508,000000,39.6,40.2,38.7,40.2,54442.23327889109,0
+PSNY.US,D,20240509,000000,39.9,41.4,39.753,40.2,51344.0666153226,0
+PSNY.US,D,20240510,000000,41.7,42,37.8,38.1,74919.9332584134,0
+PSNY.US,D,20240513,000000,39.3,40.5,38.7,40.2,82153.23325118009,0
+PSNY.US,D,20240514,000000,41.1,43.5,39.3,39.9,124767.99987523198,0
+PSNY.US,D,20240515,000000,41.1,42,39.3,41.1,100265.19989973478,0
+PSNY.US,D,20240516,000000,41.1,41.1,38.4,38.4,113605.1998863948,0
+PSNY.US,D,20240517,000000,38.4,38.7,35.4,37.2,400318.3662663483,0
+PSNY.US,D,20240520,000000,36,36.3,32.7,33,414819.43291851383,0
+PSNY.US,D,20240521,000000,30.9,31.5,28.5,28.5,1539012.1651276543,0
+PSNY.US,D,20240522,000000,29.568,30.561,27.3,27.681,610574.9327227584,0
+PSNY.US,D,20240523,000000,28.2,28.2,22.143,25.203,761157.1992388427,0
+PSNY.US,D,20240524,000000,23.997,26.1,22.236,23.4,455642.1328776912,0
+PSNY.US,D,20240528,000000,23.862,25.014,22.977,23.103,423003.59957699635,0
+PSNY.US,D,20240529,000000,23.502,23.694,21.6,21.828,354513.8996454861,0
+PSNY.US,D,20240530,000000,22.323,23.4,21.6,22.632,371582.29962841765,0
+PSNY.US,D,20240531,000000,24.579,25.8825,23.46,23.487,469981.53286335175,0
+PSNY.US,D,20240603,000000,25.05,25.464,24.108,24.312,463624.99953637493,0
+PSNY.US,D,20240604,000000,24.753,25.002,22.518,22.554,262537.0330707963,0
+PSNY.US,D,20240605,000000,23.4,23.448,22.68,23.136,95114.86657155179,0
+PSNY.US,D,20240606,000000,23.4,24.6,22.8,24.156,153206.0665134606,0
+PSNY.US,D,20240607,000000,24.3,24.57,23.139,23.511,131988.46653467818,0
+PSNY.US,D,20240610,000000,23.739,23.877,22.8,23.565,97367.03323596629,0
+PSNY.US,D,20240611,000000,23.952,23.952,22.8,22.8,108883.26655778338,0
+PSNY.US,D,20240612,000000,22.884,23.82,22.884,22.929,135002.9665316637,0
+PSNY.US,D,20240613,000000,22.983,23.394,21.6,21.6,291800.86637486576,0
+PSNY.US,D,20240614,000000,21.9,21.93,20.25,20.4,370491.1329628422,0
+PSNY.US,D,20240617,000000,21.6,26.7,21.3,25.287,1318446.1320148872,0
+PSNY.US,D,20240618,000000,25.194,25.287,20.625,20.709,755942.1992440578,0
+PSNY.US,D,20240620,000000,22.203,22.5,20.4,21.027,440728.0995592719,0
+PSNY.US,D,20240621,000000,21.6,21.9,19.803,21.087,476716.09952328383,0
+PSNY.US,D,20240624,000000,21.603,22.8,20.7,21.096,402748.39959725155,0
+PSNY.US,D,20240625,000000,21.87,21.87,20.271,20.403,593657.3994063425,0
+PSNY.US,D,20240626,000000,20.7,21.399,19.5,21.162,710188.4659564781,0
+PSNY.US,D,20240627,000000,21.255,25.5,21,24.768,858808.8658078577,0
+PSNY.US,D,20240628,000000,24,24.768,22.29,23.598,471155.46619551117,0
+PSNY.US,D,20240701,000000,24,29.172,23.9985,27.474,1562327.998437672,0
+PSNY.US,D,20240702,000000,26.85,29.394,24.615,27.141,659692.8326736405,0
+PSNY.US,D,20240703,000000,26.7,29.394,26.7,26.706,460060.4662066061,0
+PSNY.US,D,20240705,000000,27.297,30.3,27,29.202,821880.5325114527,0
+PSNY.US,D,20240708,000000,30,33,26.1,26.802,1035324.332298009,0
+PSNY.US,D,20240709,000000,27.03,28.8,25.5,28.383,653711.8660129547,0
+PSNY.US,D,20240710,000000,28.383,29.1,26.67,27.618,344071.19965592877,0
+PSNY.US,D,20240711,000000,27.918,30.3,26.865,27.771,429480.43290385284,0
+PSNY.US,D,20240712,000000,28.2,30.9,27.975,30.3,489687.5328436458,0
+PSNY.US,D,20240715,000000,30.3,30.6,27.9435,28.2,422693.66624397296,0
+PSNY.US,D,20240716,000000,28.65,29.538,26.559,29.19,423216.03291011724,0
+PSNY.US,D,20240717,000000,29.241,30.3,27.771,29.037,406615.4662600512,0
+PSNY.US,D,20240718,000000,29.037,29.937,26.709,27,434696.999565303,0
+PSNY.US,D,20240719,000000,27.3,27.3638,24.903,26.241,270912.19972908776,0
+PSNY.US,D,20240722,000000,26.994,26.994,24.6,25.092,277750.5330555828,0
+PSNY.US,D,20240723,000000,25.11,25.8,23.55,23.688,317102.99968289695,0
+PSNY.US,D,20240724,000000,23.523,23.55,21.66,22.215,314061.4330192719,0
+PSNY.US,D,20240725,000000,22.494,23.52,21.987,22.8,225547.53310778577,0
+PSNY.US,D,20240726,000000,23.1,23.1,21.975,22.74,153196.1998468038,0
+PSNY.US,D,20240729,000000,22.926,23.064,21.903,22.566,153867.5331794658,0
+PSNY.US,D,20240730,000000,22.791,22.794,21.6,21.648,125706.43320762689,0
+PSNY.US,D,20240731,000000,21.735,23.1,21.63,22.059,200581.76646608487,0
+PSNY.US,D,20240801,000000,22.059,22.494,20.553,21.012,191641.36647502528,0
+PSNY.US,D,20240802,000000,20.4,20.9415,19.275,20.715,378718.66628794797,0
+PSNY.US,D,20240805,000000,19.2,20.25,18.303,19.071,239180.56642748608,0
+PSNY.US,D,20240806,000000,19.803,20.253,19.35,20.019,130343.89986965609,0
+PSNY.US,D,20240807,000000,20.628,20.637,18.783,18.87,171776.29982822368,0
+PSNY.US,D,20240808,000000,19.5,20.709,19.272,20.565,198848.23313448508,0
+PSNY.US,D,20240809,000000,20.589,22.971,19.596,20.025,642241.1326910921,0
+PSNY.US,D,20240812,000000,19.95,22.3449,19.524,21.939,245553.39975444658,0
+PSNY.US,D,20240813,000000,21.9,24.48,21.603,23.334,534335.6661323309,0
+PSNY.US,D,20240814,000000,24,25.2,21.66,22.695,455345.03287798824,0
+PSNY.US,D,20240815,000000,22.2,22.8,21.6,22.221,193102.1331402312,0
+PSNY.US,D,20240816,000000,22.35,26.997,22.35,26.7,830041.4991699584,0
+PSNY.US,D,20240819,000000,27.918,28.8,24.45,25.047,584826.2994151736,0
+PSNY.US,D,20240820,000000,25.035,26.337,24.3,25.257,352282.5996477174,0
+PSNY.US,D,20240821,000000,25.8,25.995,24.33,25.692,428942.36623772426,0
+PSNY.US,D,20240822,000000,25.65,26.202,24.6,24.81,432851.09956714883,0
+PSNY.US,D,20240823,000000,25.05,27.636,25.05,26.691,772597.0992274028,0
+PSNY.US,D,20240826,000000,26.4,30.9,26.4,30.9,996007.999003992,0
+PSNY.US,D,20240827,000000,30.6,34.2,30.3,33.9,514371.3994856285,0
+PSNY.US,D,20240828,000000,33.9,33.9,27.66,28.35,530969.2661356974,0
+PSNY.US,D,20240829,000000,29.61,34.5,29.4,32.1,339414.8663272518,0
+PSNY.US,D,20240830,000000,32.7,36.6,32.7,36.6,497609.63283572363,0
+PSNY.US,D,20240903,000000,38.1,43.8,38.1,41.1,665833.4326674999,0
+PSNY.US,D,20240904,000000,42,42,34.8,36.3,366795.59963320434,0
+PSNY.US,D,20240905,000000,38.7,40.5,38.7,39.6,215124.59978487538,0
+PSNY.US,D,20240906,000000,39.6,43.8,39.42,41.4,414681.3995853186,0
+PSNY.US,D,20240909,000000,44.1,45.3,42.3,44.7,371276.8662953898,0
+PSNY.US,D,20240910,000000,45.6,48,44.4,47.4,364413.1663022535,0
+PSNY.US,D,20240911,000000,48,48,42.6,45,423525.83290980745,0
+PSNY.US,D,20240912,000000,45,47.7,44.7,47.4,216161.53311717178,0
+PSNY.US,D,20240913,000000,47.4,49.8,47.4,48.9,204801.46646186517,0
+PSNY.US,D,20240916,000000,49.2,54.3,46.8,54.3,327643.03300569026,0
+PSNY.US,D,20240917,000000,55.5,58.2,49.5,51.3,539746.1661269205,0
+PSNY.US,D,20240918,000000,50.7,52.197,45.6,48.9,306636.999693363,0
+PSNY.US,D,20240919,000000,50.4,51.3,47.4,48.3,204055.7664626109,0
+PSNY.US,D,20240920,000000,46.5,47.7,44.1,45.6,332270.59966772934,0
+PSNY.US,D,20240923,000000,44.1,47.4,42.9,46.5,148549.69985145028,0
+PSNY.US,D,20240924,000000,46.8,52.5,46.8,52.2,217122.59978287737,0
+PSNY.US,D,20240925,000000,51.6,51.6,49.2,51.3,129090.33320424298,0
+PSNY.US,D,20240926,000000,53.1,54.9,52.05,52.5,294867.8663717988,0
+PSNY.US,D,20240927,000000,52.8,56.1,51.45,54.9,257125.26640954136,0
+PSNY.US,D,20240930,000000,56.1,56.4,51,51.6,187926.79981207318,0
+PSNY.US,D,20241001,000000,51.6,53.1,48.6,52.2,195449.2664712174,0
+PSNY.US,D,20241002,000000,52.2,53.55,49.203,50.4,145914.6331874187,0
+PSNY.US,D,20241003,000000,49.8,51.6,48.6,51.6,98642.9665680237,0
+PSNY.US,D,20241004,000000,51.6,52.2,49.8,50.7,100417.9665662487,0
+PSNY.US,D,20241007,000000,49.8,50.4,48,49.2,109628.2998903717,0
+PSNY.US,D,20241008,000000,48.3,48.6,45,45.3,189212.2664774544,0
+PSNY.US,D,20241009,000000,45,48.6,44.4,47.7,116501.19988349879,0
+PSNY.US,D,20241010,000000,46.8,47.1,42.9,44.25,250730.4664159362,0
+PSNY.US,D,20241011,000000,40.8,43.8,38.7,43.5,217009.33311632398,0
+PSNY.US,D,20241014,000000,42.6,43.2,39.9,40.2,193678.4664729882,0
+PSNY.US,D,20241015,000000,38.7,39.3,36,36,312394.76635427185,0
+PSNY.US,D,20241016,000000,34.5,38.4,34.2,37.8,161549.1998384508,0
+PSNY.US,D,20241017,000000,37.5,38.1,36.3,36.9,86059.3999139406,0
+PSNY.US,D,20241018,000000,37.8,38.7,37.2,38.4,76409.83325692349,0
+PSNY.US,D,20241021,000000,38.1,39.3,36.6,38.7,80000.333253333,0
+PSNY.US,D,20241022,000000,37.5,41.1,37.5,39.6,136661.53319667178,0
+PSNY.US,D,20241023,000000,39.6,40.2,36.9,37.5,97158.7332361746,0
+PSNY.US,D,20241024,000000,39,39.9,38.1,39.3,111539.89988846009,0
+PSNY.US,D,20241025,000000,39.6,41.1,39,39.9,103493.26656317338,0
+PSNY.US,D,20241028,000000,40.8,41.7,40.2,41.4,125123.49987487649,0
+PSNY.US,D,20241029,000000,41.1,41.4,37.5,37.8,139893.8331934395,0
+PSNY.US,D,20241030,000000,37.8,37.8,34.5,34.8,142952.7665237139,0
+PSNY.US,D,20241031,000000,34.8,35.4,33,33.3,124286.53320904679,0
+PSNY.US,D,20241101,000000,34.5,35.1,33.75,34.2,76409.8999235901,0
+PSNY.US,D,20241104,000000,34.8,38.397,34.5,36.6,134406.73319892658,0
+PSNY.US,D,20241105,000000,36.9,38.7,36.9,38.4,85624.2332477091,0
+PSNY.US,D,20241106,000000,36.6,37.2,34.5,35.25,129313.96653735268,0
+PSNY.US,D,20241107,000000,36,39,35.94,37.95,152658.99984734098,0
+PSNY.US,D,20241108,000000,37.5,37.797,35.4,36.9,123510.86654315579,0
+PSNY.US,D,20241111,000000,36.9,38.7,36.6,36.9,128671.79987132818,0
+PSNY.US,D,20241112,000000,36,37.5,34.8,36.6,114311.13321902219,0
+PSNY.US,D,20241113,000000,37.2,39,36.3,36.3,153341.2665133254,0
+PSNY.US,D,20241114,000000,36.3,37.8,35.1,36.3,115920.89988407909,0
+PSNY.US,D,20241115,000000,36.3,36.6,33.9,34.8,139936.26652673038,0
+PSNY.US,D,20241118,000000,34.2,34.5,33,33.3,119131.79988086819,0
+PSNY.US,D,20241119,000000,33,33.6,30.3,30.6,184501.29981549867,0
+PSNY.US,D,20241120,000000,30.6,32.1,29.4,31.2,157997.29984200269,0
+PSNY.US,D,20241121,000000,31.2,33,30.3,33,126589.96654007668,0
+PSNY.US,D,20241122,000000,33.3,36.9,33,34.2,203632.36646303427,0
+PSNY.US,D,20241125,000000,33.9,36.9,33.9,36,734866.4992651334,0
+PSNY.US,D,20241126,000000,36.45,36.6,33,33,121963.33321136999,0
+PSNY.US,D,20241127,000000,33.3,34.503,31.5,32.7,117567.46654909919,0
+PSNY.US,D,20241129,000000,33,34.5,32.7,34.2,88981.5665776851,0
+PSNY.US,D,20241202,000000,34.2,34.2,30.9,32.1,152731.1665139355,0
+PSNY.US,D,20241203,000000,32.1,32.382,30.9,31.8,121483.4998785165,0
+PSNY.US,D,20241204,000000,32.1,32.7,30.6,31.5,130527.96653613869,0
+PSNY.US,D,20241205,000000,32.1,32.7,31.5,32.1,68035.2332652981,0
+PSNY.US,D,20241206,000000,32.1,33.6,31.512,33,114719.66655194698,0
+PSNY.US,D,20241209,000000,33.9,36.15,33.6,33.9,168655.16649801147,0
+PSNY.US,D,20241210,000000,33.9,34.5,32.4,32.4,113259.2332200741,0
+PSNY.US,D,20241211,000000,33,33.9,31.5,32.1,89805.59991019439,0
+PSNY.US,D,20241212,000000,31.5,32.4,30.9,30.9,141118.56652554809,0
+PSNY.US,D,20241213,000000,30.9,31.335,30,30.6,121457.99987854199,0
+PSNY.US,D,20241216,000000,30.6,30.6,28.293,28.995,414367.1329189662,0
+PSNY.US,D,20241217,000000,28.5,28.794,26.7,27.141,237891.89976210808,0
+PSNY.US,D,20241218,000000,27.207,28.209,25.5,25.716,310885.6996891143,0
+PSNY.US,D,20241219,000000,26.7,28.74,26.403,28.11,218535.7664481309,0
+PSNY.US,D,20241220,000000,27.9,30.9,27.8385,29.877,313457.1996865428,0
+PSNY.US,D,20241223,000000,30,32.7,28.5,32.4,220323.16644634347,0
+PSNY.US,D,20241224,000000,33,33.6,31.5,32.7,104757.03322857629,0
+PSNY.US,D,20241226,000000,32.4,33.3,31.8,32.4,68943.1332643902,0
+PSNY.US,D,20241227,000000,31.8,34.2,30.9,33.3,142061.2998579387,0
+PSNY.US,D,20241230,000000,32.4,32.7,30.9,32.1,107385.0665592816,0
+PSNY.US,D,20241231,000000,32.1,33.9,30.6,31.5,211146.83312218648,0
+PSNY.US,D,20250102,000000,32.4,33.6,31.2,33,117934.46654873219,0
+PSNY.US,D,20250103,000000,33,36.9,32.7,36.6,333919.2996660807,0
+PSNY.US,D,20250106,000000,37.2,37.8,33.3,34.2,206422.9331269104,0
+PSNY.US,D,20250107,000000,33.6,36.15,32.4,33,158505.1665081615,0
+PSNY.US,D,20250108,000000,32.7,34.95,31.5,33.3,190469.56647619707,0
+PSNY.US,D,20250110,000000,33,35.4,33,34.5,174342.2664923244,0
+PSNY.US,D,20250113,000000,33.6,34.5,31.503,34.2,194491.6331388417,0
+PSNY.US,D,20250114,000000,35.4,36.3,33.3,34.8,180515.1664861515,0
+PSNY.US,D,20250115,000000,34.5,37.2,34.5,36.6,304384.06636228255,0
+PSNY.US,D,20250116,000000,32.7,33.3,30.75,32.55,369640.19963035977,0
+PSNY.US,D,20250117,000000,32.7,32.85,31.5,32.7,151428.83318190448,0
+PSNY.US,D,20250121,000000,32.4,33.75,31.2,33,219100.49978089947,0
+PSNY.US,D,20250122,000000,32.7,32.976,30.6,31.2,342340.96632432565,0
+PSNY.US,D,20250123,000000,31.2,31.5,29.805,30.6,117068.73321626459,0
+PSNY.US,D,20250124,000000,30.9,32.7,30.6,31.2,169860.6331634727,0
+PSNY.US,D,20250127,000000,30.9,33.6,30.3,30.9,196970.99980302897,0
+PSNY.US,D,20250128,000000,30.6,30.9,29.7033,30.6,132716.99986728298,0
+PSNY.US,D,20250129,000000,30.6,31.2,29.85,30,116873.43321645989,0
+PSNY.US,D,20250130,000000,30.6,31.5,30.3,31.2,107793.19989220679,0
+PSNY.US,D,20250131,000000,31.2,32.7,30.6,30.6,126050.16654061648,0
+PSNY.US,D,20250203,000000,30.3,31.8,29.289,31.2,180240.56648642608,0
+PSNY.US,D,20250204,000000,31.2,33,30.9,32.4,169060.7664976059,0
+PSNY.US,D,20250205,000000,32.4,33.6,32.25,32.4,111482.4332218509,0
+PSNY.US,D,20250206,000000,32.4,32.4,31.5,32.1,89006.86657765979,0
+PSNY.US,D,20250207,000000,31.8,33.15,31.2,32.7,109885.03322344829,0
+PSNY.US,D,20250210,000000,33,33.75,32.7,33.6,220470.2331128631,0
+PSNY.US,D,20250211,000000,33,33.6,32.4,33.6,118286.29988171368,0
+PSNY.US,D,20250212,000000,33,33.6,32.4,32.7,181418.8998185811,0
+PSNY.US,D,20250213,000000,33.6,33.9,32.7,33.3,193592.1998064078,0
+PSNY.US,D,20250214,000000,33.6,33.9,33,33,119597.0998804029,0
+PSNY.US,D,20250218,000000,33.3,33.9,31.8,33.6,226848.5997731514,0
+PSNY.US,D,20250219,000000,33.15,33.6,32.4,33,101066.33323226699,0
+PSNY.US,D,20250220,000000,33,35.1,32.4,35.1,201636.1331316972,0
+PSNY.US,D,20250221,000000,35.1,35.4,33,33,212433.53312089978,0
+PSNY.US,D,20250224,000000,33.3,33.6,32.1,33,243252.76642341388,0
+PSNY.US,D,20250225,000000,33,33.6,31.5,32.1,175170.66649149597,0
+PSNY.US,D,20250226,000000,32.1,33.6,31.8,33.3,147384.13318594918,0
+PSNY.US,D,20250227,000000,33,33.6,31.8,33.3,172052.66649461398,0
+PSNY.US,D,20250228,000000,31.8,33.3,30.9,32.7,166107.5998338924,0
+PSNY.US,D,20250303,000000,33.3,33.3,31.5,32.1,147406.4665192602,0
+PSNY.US,D,20250304,000000,31.5,33.3,30.6,32.4,151034.63318229868,0
+PSNY.US,D,20250305,000000,33,34.5,32.4,34.5,135850.06653081658,0
+PSNY.US,D,20250306,000000,33.6,34.5,33.3,33.6,164512.56650215408,0
+PSNY.US,D,20250307,000000,33.6,36,33,34.2,194377.53313895577,0
+PSNY.US,D,20250310,000000,33.9,35.7,33.3,33.6,248178.73308515458,0
+PSNY.US,D,20250311,000000,33.6,36.9,33.3,36.3,316129.2330172041,0
+PSNY.US,D,20250312,000000,36.6,36.6,33.9,33.9,155499.53317783377,0
+PSNY.US,D,20250313,000000,34.2,34.755,33,33.6,187751.63314558167,0
+PSNY.US,D,20250314,000000,33.6,34.5,33.3,34.2,257951.29974204866,0
+PSNY.US,D,20250317,000000,34.5,34.5,33,33.6,165090.9331682424,0
+PSNY.US,D,20250318,000000,33.6,33.9,32.25,33,89169.4332441639,0
+PSNY.US,D,20250319,000000,33,33.6,32.25,33.3,103417.43322991589,0
+PSNY.US,D,20250320,000000,33,33.3,32.1,32.4,113760.36655290629,0
+PSNY.US,D,20250321,000000,32.7,33.897,32.1,32.1,135732.23319760108,0
+PSNY.US,D,20250324,000000,32.7,33.864,32.7,33.6,130905.0665357616,0
+PSNY.US,D,20250325,000000,33.6,33.9,33,33.3,86003.09991399689,0
+PSNY.US,D,20250326,000000,33.6,34.2,33,33.6,77909.36658875729,0
+PSNY.US,D,20250327,000000,33,33.6,33,33.6,64099.53326923379,0
+PSNY.US,D,20250328,000000,33.3,33.516,32.1,32.4,73063.96659360269,0
+PSNY.US,D,20250331,000000,31.8,32.1,30.6,31.5,101778.13323155518,0
+PSNY.US,D,20250401,000000,31.5,32.7,30.6,31.5,120067.96654659869,0
+PSNY.US,D,20250402,000000,30.9,32.1,30.6,31.2,107457.66655920898,0
+PSNY.US,D,20250403,000000,29.706,30.6,29.556,30.6,95952.6332373807,0
+PSNY.US,D,20250404,000000,29.682,29.7,25.2,27.459,323367.69967663224,0
+PSNY.US,D,20250407,000000,25.953,28.776,25.5,27.789,117406.09988259389,0
+PSNY.US,D,20250408,000000,28.2,29.694,25.95,26.244,226747.96643991867,0
+PSNY.US,D,20250409,000000,26.4,31.5,25.83,31.2,195144.13313818918,0
+PSNY.US,D,20250410,000000,30,30.6,27.906,29.091,169694.5331636388,0
+PSNY.US,D,20250411,000000,29.403,30,28.2,29.922,150016.66651664997,0
+PSNY.US,D,20250414,000000,30.3,31.2,29.709,31.05,84393.5332489398,0
+PSNY.US,D,20250415,000000,30.9,31.5,30,30.9,59488.03327384529,0
+PSNY.US,D,20250416,000000,30.6,30.9,29.268,29.334,58327.999941671995,0
+PSNY.US,D,20250417,000000,30,30.6,29.43,30.3,63940.233269393095,0
+PSNY.US,D,20250421,000000,30.3,30.3,27.978,28.518,158979.8331743535,0
+PSNY.US,D,20250422,000000,28.518,30.6,28.5,30,57595.4666090712,0
+PSNY.US,D,20250423,000000,31.2,32.1,30.3,31.2,97903.999902096,0
+PSNY.US,D,20250424,000000,31.5,32.4,31.2,31.8,58298.599941701395,0
+PSNY.US,D,20250425,000000,31.35,32.4,31.2,31.8,50255.73328307759,0
+PSNY.US,D,20250428,000000,31.8,32.4,31.2,32.1,61576.2332717571,0
+PSNY.US,D,20250429,000000,31.8,32.7,31.8,32.55,35557.799964442194,0
+PSNY.US,D,20250430,000000,31.35,31.5,30,31.2,89005.79991099419,0
+PSNY.US,D,20250501,000000,31.2,31.8,30.9,30.9,42562.499957437496,0
+PSNY.US,D,20250502,000000,31.5,32.7,30.9,31.8,66014.16660065249,0
+PSNY.US,D,20250505,000000,31.8,33.3,31.5,31.8,104252.0332290813,0
+PSNY.US,D,20250506,000000,31.5,32.1,31.5,32.1,69689.86659697679,0
+PSNY.US,D,20250507,000000,32.25,32.4,31.5,32.4,56688.5332766448,0
+PSNY.US,D,20250508,000000,32.118,35.073,32.1,34.5,109999.06655666759,0
+PSNY.US,D,20250509,000000,33.9,34.65,32.4,32.7,194236.23313909708,0
+PSNY.US,D,20250512,000000,34.35,34.497,31.8,32.7,331803.1996681968,0
+PSNY.US,D,20250513,000000,32.4,32.7,29.973,31.2,298469.23303486407,0
+PSNY.US,D,20250514,000000,31.5,34.5,31.2,34.5,371484.7662951819,0
+PSNY.US,D,20250515,000000,33.6,33.6,32.1,32.4,172204.6998277953,0
+PSNY.US,D,20250516,000000,32.4,35.4,32.1,35.1,200904.5664657621,0
+PSNY.US,D,20250519,000000,34.2,34.8,33.6,34.5,200124.29979987568,0
+PSNY.US,D,20250520,000000,33.6,36.3,33.6,35.7,184871.53314846178,0
+PSNY.US,D,20250521,000000,35.7,36.3,33.6,34.2,206878.26645978837,0
+PSNY.US,D,20250522,000000,34.2,34.8,33.6,33.9,145350.5998546494,0
+PSNY.US,D,20250523,000000,33.3,34.8,33,34.2,100902.36656576429,0
+PSNY.US,D,20250527,000000,33.75,34.65,32.7,33,136096.99986390298,0
+PSNY.US,D,20250528,000000,32.7,33.297,32.1,32.1,83459.33324987399,0
+PSNY.US,D,20250529,000000,32.4,32.7,31.5,32.4,91189.83324214349,0
+PSNY.US,D,20250530,000000,31.5,33.15,31.5,33,103253.13323008019,0
+PSNY.US,D,20250602,000000,32.7,33,31.5,32.4,83459.79991654019,0
+PSNY.US,D,20250603,000000,31.8,32.4,31.2,31.2,104639.2332286941,0
+PSNY.US,D,20250604,000000,31.5,31.5,30.6,30.9,114716.16655195049,0
+PSNY.US,D,20250605,000000,30.6,31.5,29.55,29.949,174948.93315838437,0
+PSNY.US,D,20250606,000000,30.3,30.9,29.787,30.6,65567.76660109889,0
+PSNY.US,D,20250609,000000,30.9,31.8,30.6,31.5,90618.46657604819,0
+PSNY.US,D,20250610,000000,31.5,31.8,30.9,31.8,35419.399964580596,0
+PSNY.US,D,20250611,000000,31.5,32.1,31.2,31.8,55702.699944297296,0
+PSNY.US,D,20250612,000000,31.5,32.1,31.221,31.5,53781.333279552,0
+PSNY.US,D,20250613,000000,30.6,31.464,30.6,30.9,69707.46659695919,0
+PSNY.US,D,20250616,000000,31.2,32.4,30.6,32.4,167357.5664993091,0
+PSNY.US,D,20250617,000000,31.8,32.4,30.9,31.8,108459.9665582067,0
+PSNY.US,D,20250618,000000,32.1,33.3,31.5,32.4,102217.5665644491,0
+PSNY.US,D,20250620,000000,32.1,32.7,30.9,31.5,270007.16639665945,0
+PSNY.US,D,20250623,000000,31.5,32.4,30.9,32.1,67236.46659943019,0
+PSNY.US,D,20250624,000000,32.1,33.6,32.1,33.15,102542.49989745748,0
+PSNY.US,D,20250625,000000,33.45,34.35,32.4,33.3,98847.6332344857,0
+PSNY.US,D,20250626,000000,33,33.6,32.514,33,67684.6999323153,0
+PSNY.US,D,20250627,000000,32.7,35.7,32.1,33.3,147478.7998525212,0
+PSNY.US,D,20250630,000000,33.9,35.1,31.8,32.1,202730.2997972697,0
+PSNY.US,D,20250701,000000,31.8,34.5,31.2,34.2,176996.0998230039,0
+PSNY.US,D,20250702,000000,34.2,34.2,32.4,32.7,98724.19990127579,0
+PSNY.US,D,20250703,000000,33,33.9,32.55,33.6,85335.06658133159,0
+PSNY.US,D,20250707,000000,33,33.9,32.1,32.7,70557.49992944249,0
+PSNY.US,D,20250708,000000,33.15,33.3,32.4,32.4,89299.49991070048,0
+PSNY.US,D,20250709,000000,33,34.2,32.484,32.7,102055.23323127809,0
+PSNY.US,D,20250710,000000,33.3,36.6,33,34.2,263591.1997364088,0
+PSNY.US,D,20250711,000000,35.4,35.4,32.4,32.4,186926.83314640648,0
+PSNY.US,D,20250714,000000,32.7,33.9,32.4,33.6,68788.96659787769,0
+PSNY.US,D,20250715,000000,33.6,33.75,32.4,32.4,119352.69988064728,0
+PSNY.US,D,20250716,000000,32.4,33.294,32.1,33,135493.5998645064,0
+PSNY.US,D,20250717,000000,32.7,33.9,32.4,33.6,149862.6998501373,0
+PSNY.US,D,20250718,000000,33.3,33.306,32.4,32.7,127914.83320541849,0
+PSNY.US,D,20250721,000000,32.7,33,32.1,32.1,165860.4665008062,0
+PSNY.US,D,20250722,000000,32.4,33.3,31.8,33.3,156589.83317674347,0
+PSNY.US,D,20250723,000000,33.3,34.2,32.703,33,156037.13317729617,0
+PSNY.US,D,20250724,000000,32.7,33.6,32.7,33,52312.299947687694,0
+PSNY.US,D,20250725,000000,33,33.3,32.7,33,44403.26662226339,0
+PSNY.US,D,20250728,000000,33,33.3,32.1,32.7,98629.16656803749,0
+PSNY.US,D,20250729,000000,32.4,33,31.8,31.8,149480.8665171858,0
+PSNY.US,D,20250730,000000,32.4,32.7,31.2,31.5,90738.8665759278,0
+PSNY.US,D,20250731,000000,31.5,32.4,31.2,32.1,70810.0665958566,0
+PSNY.US,D,20250801,000000,31.5,31.557,30.6,31.2,78879.59992112039,0
+PSNY.US,D,20250804,000000,31.5,32.1,30.9,31.5,64521.8999354781,0
+PSNY.US,D,20250805,000000,32.1,32.1,31.5,31.8,46297.69995370229,0
+PSNY.US,D,20250806,000000,31.8,32.1,31.2,31.8,66698.33326663499,0
+PSNY.US,D,20250807,000000,31.8,32.4,31.2,31.8,85745.86658092079,0
+PSNY.US,D,20250808,000000,31.5,31.8,30.9,30.9,132850.7332004826,0
+PSNY.US,D,20250811,000000,30.9,31.5,30.9,31.5,58707.0666079596,0
+PSNY.US,D,20250812,000000,31.5,32.1,31.2,32.1,57834.633275498694,0
+PSNY.US,D,20250813,000000,31.2,32.1,31.2,31.8,94935.69990506429,0
+PSNY.US,D,20250814,000000,31.5,32.4,31.2,32.1,57692.666608973996,0
+PSNY.US,D,20250815,000000,31.8,32.7,31.8,32.4,48889.6999511103,0
+PSNY.US,D,20250818,000000,32.4,32.7,31.806,32.4,42800.2999571997,0
+PSNY.US,D,20250819,000000,32.4,32.4,31.5,31.5,36050.966630615694,0
+PSNY.US,D,20250820,000000,31.5,32.1,31.2,32.1,53606.0666130606,0
+PSNY.US,D,20250821,000000,31.8,32.4,31.5,32.4,45122.499954877494,0
+PSNY.US,D,20250822,000000,32.4,33,31.8,32.7,123881.93320945138,0
+PSNY.US,D,20250825,000000,32.7,32.7,32.1,32.4,56755.39994324459,0
+PSNY.US,D,20250826,000000,32.4,33.6,32.4,33.3,65187.266601479394,0
+PSNY.US,D,20250827,000000,33,42.6,33,39,1215818.2654508483,0
+PSNY.US,D,20250828,000000,36,38.85,35.1,38.7,313087.1663535795,0
+PSNY.US,D,20250829,000000,38.1,41.4,37.5,41.1,202769.66646389698,0
+PSNY.US,D,20250902,000000,40.5,41.1,39.021,39.9,137107.999862892,0
+PSNY.US,D,20250903,000000,39.3,39.3,32.4,33,427366.69957263325,0
+PSNY.US,D,20250904,000000,32.7,32.703,30.6,31.2,196298.16647036848,0
+PSNY.US,D,20250905,000000,31.5,31.5,30,30.3,233145.7331001876,0
+PSNY.US,D,20250908,000000,30.3,31.35,29.106,30.9,214203.76645246288,0
+PSNY.US,D,20250909,000000,30.9,31.2,29.52,30.3,160841.8331724915,0
+PSNY.US,D,20250910,000000,30,30.3,28.6635,28.665,344917.09965508286,0
+PSNY.US,D,20250911,000000,28.941,30,28.8,28.956,152928.0331804053,0
+PSNY.US,D,20250912,000000,29.412,29.637,27.9,28.299,182339.09981766087,0
+PSNY.US,D,20250915,000000,28.296,29.337,28.2318,29.052,83143.06658352358,0
+PSNY.US,D,20250916,000000,29.4,29.85,28.8,29.232,91236.4665754302,0
+PSNY.US,D,20250917,000000,29.283,30.6,29.232,29.553,119343.19988065679,0
+PSNY.US,D,20250918,000000,30,30.6,29.7,30,85587.8665810788,0
+PSNY.US,D,20250919,000000,30.3,30.6,29.7,29.7,110271.86655639479,0
+PSNY.US,D,20250922,000000,29.55,30.3,28.632,29.976,103566.9332297664,0
+PSNY.US,D,20250923,000000,30,30.6,29.412,29.412,98871.29990112869,0
+PSNY.US,D,20250924,000000,29.94,30.3,29.4,29.619,65783.1999342168,0
+PSNY.US,D,20250925,000000,29.634,29.697,28.95,29.16,51897.266614769396,0
+PSNY.US,D,20250926,000000,29.355,29.4,28.566,28.689,65330.933268002394,0
+PSNY.US,D,20250929,000000,28.8,29.1,28.65,28.746,47952.999952046994,0
+PSNY.US,D,20250930,000000,28.683,28.941,28.2,28.203,72821.13326051219,0
+PSNY.US,D,20251001,000000,28.227,28.497,27.6,27.834,108158.4665585082,0
+PSNY.US,D,20251002,000000,28.125,28.764,28.104,28.464,69720.93326361239,0
+PSNY.US,D,20251003,000000,28.5,29.127,28.206,28.866,107726.19989227378,0
+PSNY.US,D,20251006,000000,29.103,29.466,28.593,28.728,98232.33323510099,0
+PSNY.US,D,20251007,000000,28.791,28.872,27.18,27.21,164520.9331688124,0
+PSNY.US,D,20251008,000000,27.75,28.032,27.39,27.852,112945.46655372118,0
+PSNY.US,D,20251009,000000,28.38,28.38,27,27.387,115316.16655135048,0
+PSNY.US,D,20251010,000000,27.9,27.9,26.157,26.265,137001.6998629983,0
+PSNY.US,D,20251013,000000,26.712,27.15,26.4,26.541,82120.43325121289,0
+PSNY.US,D,20251014,000000,26.4,26.697,25.95,26.232,84148.666582518,0
+PSNY.US,D,20251015,000000,26.337,27.423,26.256,27.267,78607.49992139249,0
+PSNY.US,D,20251016,000000,28.05,29.1,27.15,27.381,141563.999858436,0
+PSNY.US,D,20251017,000000,27,27.195,26.133,26.532,97741.03323559229,0
+PSNY.US,D,20251020,000000,26.502,26.742,25.2,25.38,169635.1331636982,0
+PSNY.US,D,20251021,000000,25.5,25.749,24.96,25.53,91245.63324208769,0
+PSNY.US,D,20251022,000000,25.5,25.815,24.63,25.074,112836.63322049669,0
+PSNY.US,D,20251023,000000,25.371,26.088,25.353,25.476,163066.99983693298,0
+PSNY.US,D,20251024,000000,25.743,26.205,24.903,26.118,139190.0998608099,0
+PSNY.US,D,20251027,000000,26.1,26.85,26.1,26.439,101408.36656525829,0
+PSNY.US,D,20251028,000000,26.403,26.436,25.8,26.28,80954.2665857124,0
+PSNY.US,D,20251029,000000,26.145,26.4,25.8,26.1,77038.66658962799,0
+PSNY.US,D,20251030,000000,25.839,25.95,25.2,25.425,70416.73326291659,0
+PSNY.US,D,20251031,000000,25.35,25.503,24.756,25.347,80231.2332531021,0
+PSNY.US,D,20251103,000000,25.029,25.029,22.5,24.246,264667.7664019989,0
+PSNY.US,D,20251104,000000,23.7,23.7,20.874,21.414,516775.33281655796,0
+PSNY.US,D,20251105,000000,22.272,24.444,22.236,24.009,291354.66637531196,0
+PSNY.US,D,20251106,000000,24,24.153,22.503,22.86,136191.333197142,0
+PSNY.US,D,20251107,000000,22.65,22.8,21.633,22.626,125812.66654085398,0
+PSNY.US,D,20251110,000000,22.977,24.402,22.788,22.992,110480.8332228525,0
+PSNY.US,D,20251111,000000,23.4,24.3,23.298,23.886,113134.16655353249,0
+PSNY.US,D,20251112,000000,22.2,22.491,18.9,20.217,848293.1658183734,0
+PSNY.US,D,20251113,000000,20.25,20.832,18.45,18.792,381410.76628525584,0
+PSNY.US,D,20251114,000000,18.333,18.597,15.666,15.72,776550.5325567827,0
+PSNY.US,D,20251117,000000,16.5,16.5,15.09,16.371,628862.1993711378,0
+PSNY.US,D,20251118,000000,16.245,17.364,15.327,17.055,256079.56641058708,0
+PSNY.US,D,20251119,000000,17.1,17.304,16.2,16.41,192098.29980790167,0
+PSNY.US,D,20251120,000000,16.56,17.55,16.2,16.308,211512.8997884871,0
+PSNY.US,D,20251121,000000,16.398,18.594,16.308,18.288,211259.69978874028,0
+PSNY.US,D,20251124,000000,18.3,18.75,17.1,17.1,143078.4665235882,0
+PSNY.US,D,20251125,000000,16.908,17.247,16.335,17.247,136651.86653001478,0
+PSNY.US,D,20251126,000000,17.376,17.526,16.53,17.1,134316.69986568327,0
+PSNY.US,D,20251128,000000,17.1,17.304,16.548,16.692,96043.2665706234,0
+PSNY.US,D,20251201,000000,16.731,19.017,16.668,18.012,184946.89981505307,0
+PSNY.US,D,20251202,000000,17.832,18.354,17.556,17.856,59483.266607183396,0
+PSNY.US,D,20251203,000000,17.685,17.7,17.007,17.409,59222.7666074439,0
+PSNY.US,D,20251204,000000,17.208,19.5,17.208,18.981,143959.03318937428,0
+PSNY.US,D,20251205,000000,18.753,19.281,18,18,64661.199935338795,0
+PSNY.US,D,20251208,000000,17.4,17.835,16.65,16.713,136144.9331971884,0
+PSNY.US,D,20251209,000000,16.34,19,15.67,18.29,283951,0
+PSNY.US,D,20251210,000000,17.37,17.52,12.48,14.11,1432455,0
+PSNY.US,D,20251211,000000,13.85,13.85,11.75,12.01,870186,0
+PSNY.US,D,20251212,000000,12.08,14.87,12.08,14.33,1138037,0
+PSNY.US,D,20251215,000000,14.04,14.105,13,13.44,318932,0
+PSNY.US,D,20251216,000000,13.28,13.75,12.74,12.74,192550,0
+PSNY.US,D,20251217,000000,12.7,13.1,12.1207,12.55,370143,0
+PSNY.US,D,20251218,000000,12.59,12.66,11.925,12.03,258303,0
+PSNY.US,D,20251219,000000,11.93,12.97,11.87,12.79,300461,0
+PSNY.US,D,20251222,000000,12.94,14.49,12.895,14.13,270352,0
+PSNY.US,D,20251223,000000,13.95,15.68,13.95,15.13,373003,0
+PSNY.US,D,20251224,000000,15.02,17.44,15,17.18,324983,0
+PSNY.US,D,20251226,000000,16.51,18.2,16.41,17.54,262653,0
+PSNY.US,D,20251229,000000,17.17,19.15,17.1,18.66,313969,0
+PSNY.US,D,20251230,000000,18.49,19.9,18.34,19.52,300818,0
+PSNY.US,D,20251231,000000,19.5,21.65,19.235,21.37,336638,0
+PSNY.US,D,20260102,000000,21.09,23.2805,19.61,19.81,417701,0
+PSNY.US,D,20260105,000000,19.79,21.7,19.5,21.36,222469,0
+PSNY.US,D,20260106,000000,21.52,21.74,20.59,20.78,150203,0
+PSNY.US,D,20260107,000000,20.59,22.22,20.221,21.35,217051,0
+PSNY.US,D,20260108,000000,21.3,22.865,21.18,22.2,168821,0
+PSNY.US,D,20260109,000000,21.99,22.4581,20.75,20.99,193664,0
+PSNY.US,D,20260112,000000,21.01,21.42,19.62,19.77,160265,0
+PSNY.US,D,20260113,000000,19.98,21.33,19.5,20.52,172520,0
+PSNY.US,D,20260114,000000,20.49,21.73,19.806,21.72,135378,0
+PSNY.US,D,20260115,000000,21.26,23.18,21,22.35,138075,0
+PSNY.US,D,20260116,000000,22.39,23.025,21.75,22.24,197889,0
+PSNY.US,D,20260120,000000,21.7,21.7,19.5,19.66,176798,0
+PSNY.US,D,20260121,000000,19.51,19.67,17.35,18.3,246623,0
+PSNY.US,D,20260122,000000,18.3,18.7,17.1,17.15,167390,0
+PSNY.US,D,20260123,000000,17.11,17.4056,16.3,16.86,145878,0
+PSNY.US,D,20260126,000000,16.86,17.5,16.195,17.24,98367,0
+PSNY.US,D,20260127,000000,17.24,17.37,16.56,17.24,60695,0
+PSNY.US,D,20260128,000000,17.16,17.64,16.86,17,115986,0
+PSNY.US,D,20260129,000000,17,17.03,15.66,16.45,152945,0
+PSNY.US,D,20260130,000000,16.13,16.485,15.06,15.13,193214,0
+PSNY.US,D,20260202,000000,15.39,15.8651,14.49,14.53,137618,0
+PSNY.US,D,20260203,000000,14.5,14.53,13.2,13.65,241642,0
+PSNY.US,D,20260204,000000,13.46,13.52,12.34,12.74,268378,0
+PSNY.US,D,20260205,000000,12.72,17.3485,12.615,14.72,1127964,0
+PSNY.US,D,20260206,000000,14.61,19.5,14.61,19.42,1494100,0
+PSNY.US,D,20260209,000000,19.14,20.72,17.54,19.11,374991,0
+PSNY.US,D,20260210,000000,18.92,19.15,18.19,18.66,158739,0
+PSNY.US,D,20260211,000000,18.7,19.33,18.7,19.03,140416,0
+PSNY.US,D,20260212,000000,18.57,18.95,17.645,17.92,204615,0
+PSNY.US,D,20260213,000000,18,18.99,18,18.44,87127,0
+PSNY.US,D,20260217,000000,18.26,18.3698,16.56,16.81,110075,0
+PSNY.US,D,20260218,000000,17.01,17.325,16.23,16.36,119029,0
diff --git a/daily/us/nasdaq stocks/2/ptoru.us.txt b/daily/us/nasdaq stocks/2/ptoru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08c23a35fb200af831a4b17be8e9325e828d4cba
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ptoru.us.txt	
@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTORU.US,D,20260123,000000,9.97,9.975,9.95,9.96,8475700,0
+PTORU.US,D,20260126,000000,9.96,9.98,9.95,9.97,1410321,0
+PTORU.US,D,20260127,000000,9.97,9.99,9.96,9.985,933310,0
+PTORU.US,D,20260128,000000,9.99,9.99,9.97,9.98,104146,0
+PTORU.US,D,20260129,000000,9.98,9.98,9.98,9.98,2063,0
+PTORU.US,D,20260130,000000,9.98,10.01,9.98,10,607499,0
+PTORU.US,D,20260202,000000,10,10.01,9.98,9.98,45723,0
+PTORU.US,D,20260203,000000,9.98,10.01,9.98,9.995,1118,0
+PTORU.US,D,20260204,000000,9.98,10,9.98,10,6385,0
+PTORU.US,D,20260205,000000,9.98,9.98,9.98,9.98,336,0
+PTORU.US,D,20260206,000000,9.98,10,9.98,10,5760,0
+PTORU.US,D,20260209,000000,10,10,9.95,9.95,1724,0
+PTORU.US,D,20260210,000000,9.995,10,9.985,9.99,122876,0
+PTORU.US,D,20260211,000000,9.98,9.98,9.98,9.98,623,0
+PTORU.US,D,20260212,000000,9.98,10,9.98,10,73734,0
+PTORU.US,D,20260217,000000,9.98,10,9.96,9.99,175047,0
+PTORU.US,D,20260218,000000,9.97,9.97,9.97,9.97,441,0
diff --git a/daily/us/nasdaq stocks/2/pulm.us.txt b/daily/us/nasdaq stocks/2/pulm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ceb27c1fab73542c7de921e5239beb94ef3d7929
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pulm.us.txt	
@@ -0,0 +1,2995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PULM.US,D,20140321,000000,4160,4235,3600,3625,1276,0
+PULM.US,D,20140324,000000,3700,3750,3375,3380,224,0
+PULM.US,D,20140325,000000,3620,3645,3500,3565,189,0
+PULM.US,D,20140326,000000,3575,3620,3400,3465,113,0
+PULM.US,D,20140327,000000,3620,3620,3375,3375,142,0
+PULM.US,D,20140328,000000,3510,3525,3325.4,3460,131,0
+PULM.US,D,20140331,000000,3495,3525,3400,3420,44,0
+PULM.US,D,20140401,000000,3395,3425,3255,3375,162,0
+PULM.US,D,20140402,000000,3375,3500,3375,3500,84,0
+PULM.US,D,20140403,000000,3530,3545,3405,3495,82,0
+PULM.US,D,20140404,000000,3460,3490,3400,3450,32,0
+PULM.US,D,20140407,000000,3435,3575,3400,3445,34,0
+PULM.US,D,20140408,000000,3390,3520,3390,3495,38,0
+PULM.US,D,20140409,000000,3445,3575,3445,3570,116,0
+PULM.US,D,20140410,000000,3560,3565,3390,3525,48,0
+PULM.US,D,20140411,000000,3550,3575,3485,3575,37,0
+PULM.US,D,20140414,000000,3565,3575,3485,3515,22,0
+PULM.US,D,20140415,000000,3460,3495,3400,3422.4,101,0
+PULM.US,D,20140416,000000,3415,3520,3325,3380,87,0
+PULM.US,D,20140417,000000,3400,3510,3375,3500,56,0
+PULM.US,D,20140421,000000,3420,3470,3400,3465,41,0
+PULM.US,D,20140422,000000,3430,3440,3400,3435,29,0
+PULM.US,D,20140423,000000,3435,3495,3435,3495,22,0
+PULM.US,D,20140424,000000,3497.6,3497.6,3425,3480,26,0
+PULM.US,D,20140425,000000,3440,3470,3400,3470,53,0
+PULM.US,D,20140428,000000,3415,3485,3350,3485,47,0
+PULM.US,D,20140429,000000,3405,3465,3380,3455,36,0
+PULM.US,D,20140430,000000,3400,3450,3335,3423.4,285,0
+PULM.US,D,20140501,000000,3490,3490,3215.6,3370,49,0
+PULM.US,D,20140502,000000,3420,3425,3200,3225,53,0
+PULM.US,D,20140505,000000,3315,3315,3155,3175,18,0
+PULM.US,D,20140506,000000,3220,3300,3195,3220,15,0
+PULM.US,D,20140507,000000,3200,3200.4,3100,3140,22,0
+PULM.US,D,20140508,000000,3035,3125,2985,3095,42,0
+PULM.US,D,20140509,000000,3110,3205,3060,3150,22,0
+PULM.US,D,20140512,000000,3150,3265,3150,3184.8,10,0
+PULM.US,D,20140513,000000,3200,3210,3075,3150,7,0
+PULM.US,D,20140514,000000,3190,3450,3075,3320,131,0
+PULM.US,D,20140515,000000,3350,3475,3325,3350,61,0
+PULM.US,D,20140516,000000,3425,3425,3300.4,3300.4,32,0
+PULM.US,D,20140519,000000,3275,3330,3275,3275,38,0
+PULM.US,D,20140520,000000,3300,3300,3275,3280,10,0
+PULM.US,D,20140521,000000,3280,3415,3275,3415,47,0
+PULM.US,D,20140522,000000,3350,3350,3170,3170,8,0
+PULM.US,D,20140523,000000,3260,3280,3155,3155,47,0
+PULM.US,D,20140527,000000,3180,3180,3050,3145,43,0
+PULM.US,D,20140528,000000,3159.4,3160,2985,3030,84,0
+PULM.US,D,20140529,000000,3025,3165,3025,3160,53,0
+PULM.US,D,20140530,000000,3225,3225,3175,3175,11,0
+PULM.US,D,20140602,000000,3155,3310.8,3155,3255,8,0
+PULM.US,D,20140603,000000,3275,3395,3275,3323,10,0
+PULM.US,D,20140604,000000,3280,3370,3130,3135,40,0
+PULM.US,D,20140605,000000,3184.4,3185,3160,3177.8,9,0
+PULM.US,D,20140606,000000,3180,3365,3180,3210,16,0
+PULM.US,D,20140609,000000,3150,3353,3150,3290,23,0
+PULM.US,D,20140610,000000,3155,3400,3155,3390,15,0
+PULM.US,D,20140611,000000,3370,3370,3260,3340,3,0
+PULM.US,D,20140612,000000,3360,3425,3315,3375,23,0
+PULM.US,D,20140613,000000,3155,3397.4,3155,3370,31,0
+PULM.US,D,20140616,000000,3250,3425,3250,3420,25,0
+PULM.US,D,20140617,000000,3380,3380,3250,3320,19,0
+PULM.US,D,20140618,000000,3425,3425,3182.4,3270,43,0
+PULM.US,D,20140619,000000,3375,3375,3250,3305,37,0
+PULM.US,D,20140620,000000,3250,3315,2875,2875,105,0
+PULM.US,D,20140623,000000,3100,3136.4,2950,3000,76,0
+PULM.US,D,20140624,000000,3240,3240,3000,3108.4,25,0
+PULM.US,D,20140625,000000,3155,3225,3000,3045,45,0
+PULM.US,D,20140626,000000,3224.4,3249.2,3150,3235,24,0
+PULM.US,D,20140627,000000,3235,3250,3135,3135,48,0
+PULM.US,D,20140630,000000,3135,3245,2980,2995,64,0
+PULM.US,D,20140701,000000,3164.8,3164.8,3005,3065,4,0
+PULM.US,D,20140702,000000,2995,3075,2995,3000,13,0
+PULM.US,D,20140703,000000,2990,3085,2990,3085,1,0
+PULM.US,D,20140707,000000,3105,3110,3099,3099,3,0
+PULM.US,D,20140708,000000,3090,3100,3000,3000,12,0
+PULM.US,D,20140709,000000,2995,3030,2975,2975,3,0
+PULM.US,D,20140710,000000,3000,3000,2900,2900,21,0
+PULM.US,D,20140711,000000,2915.2,3045,2915.2,2950,36,0
+PULM.US,D,20140714,000000,3000,3245,2925,2935,41,0
+PULM.US,D,20140715,000000,2985,3100.4,2875,2875,42,0
+PULM.US,D,20140716,000000,3190,3190,2900,3000,22,0
+PULM.US,D,20140717,000000,3000,3015,2905,2910,23,0
+PULM.US,D,20140718,000000,2965,2965,2760,2760,124,0
+PULM.US,D,20140721,000000,2765,2765.2,2625,2705,21,0
+PULM.US,D,20140722,000000,2750,2750,2625,2645,48,0
+PULM.US,D,20140723,000000,2620,2660,2500,2525,98,0
+PULM.US,D,20140724,000000,2515,2990,2515,2710,23,0
+PULM.US,D,20140725,000000,2875,3065,2875,3010,53,0
+PULM.US,D,20140728,000000,3090,3175,2800,2815,17,0
+PULM.US,D,20140729,000000,2810,3080,2800,3080,33,0
+PULM.US,D,20140730,000000,3025,3040,2850,2850,17,0
+PULM.US,D,20140731,000000,2750,2845,2700,2705,18,0
+PULM.US,D,20140801,000000,2775,2875,2720,2800,16,0
+PULM.US,D,20140804,000000,2930,2950,2700,2785,12,0
+PULM.US,D,20140805,000000,2700,2855,2600,2600,42,0
+PULM.US,D,20140806,000000,2875,2920,2625,2650,59,0
+PULM.US,D,20140807,000000,2620,2880,2615,2665,4,0
+PULM.US,D,20140808,000000,2610,2675,2600,2600,83,0
+PULM.US,D,20140811,000000,2655,2710,2655,2710,2,0
+PULM.US,D,20140812,000000,2700,2710,2625,2700,10,0
+PULM.US,D,20140813,000000,2660,2795,2580,2580,17,0
+PULM.US,D,20140814,000000,2725,2775,2650,2665,13,0
+PULM.US,D,20140815,000000,2660,2700,2625,2700,28,0
+PULM.US,D,20140818,000000,2625,2725,2625,2680,18,0
+PULM.US,D,20140819,000000,2655,2735,2625,2715,37,0
+PULM.US,D,20140820,000000,2680,2884.8,2677.6,2800,64,0
+PULM.US,D,20140821,000000,2785,2785,2605,2730,54,0
+PULM.US,D,20140822,000000,2795,2808.4,2605,2620,68,0
+PULM.US,D,20140825,000000,2740,2747.8,2530,2605,30,0
+PULM.US,D,20140826,000000,2630,2675,2545,2600,26,0
+PULM.US,D,20140827,000000,2655,2655,2510,2510,42,0
+PULM.US,D,20140828,000000,2595,2595,2500,2530,33,0
+PULM.US,D,20140829,000000,2570,2750,2535,2600,77,0
+PULM.US,D,20140902,000000,2685,2875,2685,2875,52,0
+PULM.US,D,20140903,000000,2890,2890,2760,2870,46,0
+PULM.US,D,20140904,000000,2875,2875,2645,2645,20,0
+PULM.US,D,20140905,000000,2760,2760,2630,2700,14,0
+PULM.US,D,20140908,000000,2700,2735,2645,2680,4,0
+PULM.US,D,20140909,000000,2710,2739.6,2645,2729.8,13,0
+PULM.US,D,20140910,000000,2740,2740,2625,2625,15,0
+PULM.US,D,20140911,000000,2605,2730,2605,2650,27,0
+PULM.US,D,20140912,000000,2480,2700,2425,2530,93,0
+PULM.US,D,20140915,000000,2515,2540,2490,2490,6,0
+PULM.US,D,20140916,000000,2465,2470,2350,2350,57,0
+PULM.US,D,20140917,000000,2400,2435,2260,2300,26,0
+PULM.US,D,20140918,000000,2025,2415,2025,2300,24,0
+PULM.US,D,20140919,000000,2180,2399.8,2180,2300,20,0
+PULM.US,D,20140922,000000,2405,2500,2315,2365,68,0
+PULM.US,D,20140923,000000,2525,2525,2300,2300,19,0
+PULM.US,D,20140924,000000,2350,2470,2200,2465,8,0
+PULM.US,D,20140925,000000,2520,2520,2415,2500,13,0
+PULM.US,D,20140926,000000,2500,2500,2325,2410,12,0
+PULM.US,D,20140929,000000,2345,2350,2305,2320,4,0
+PULM.US,D,20140930,000000,2315,2435,2315,2420,10,0
+PULM.US,D,20141001,000000,2520,2825,2520,2825,119,0
+PULM.US,D,20141002,000000,2850,2850,2688,2750,52,0
+PULM.US,D,20141003,000000,2410,2825,2410,2745,67,0
+PULM.US,D,20141006,000000,2810,2810,2500,2500,25,0
+PULM.US,D,20141007,000000,2385,2525,2315,2365,20,0
+PULM.US,D,20141008,000000,2245,2525,2225,2426.4,56,0
+PULM.US,D,20141009,000000,2280,2490,2140,2340,47,0
+PULM.US,D,20141010,000000,2170,2310.4,2160,2230,47,0
+PULM.US,D,20141013,000000,2245,2745,2245,2450,261,0
+PULM.US,D,20141014,000000,2330,2675,2180,2230,113,0
+PULM.US,D,20141015,000000,2160,2250,2015,2164,67,0
+PULM.US,D,20141016,000000,2100,2360,2075,2355,34,0
+PULM.US,D,20141017,000000,2265,2365,2120,2120,28,0
+PULM.US,D,20141020,000000,2125,2430,2101.8,2295.4,34,0
+PULM.US,D,20141021,000000,2175,2500,2150,2470,36,0
+PULM.US,D,20141022,000000,2315.6,2450,2265,2365,24,0
+PULM.US,D,20141023,000000,2275,2437,2273,2315,12,0
+PULM.US,D,20141024,000000,2330,2450,2315,2340,15,0
+PULM.US,D,20141027,000000,2350,2360,2315,2320,14,0
+PULM.US,D,20141028,000000,2315,2375,2174.8,2180,54,0
+PULM.US,D,20141029,000000,2100,2215,2060,2115,90,0
+PULM.US,D,20141030,000000,2095,2225,2010.4,2140,23,0
+PULM.US,D,20141031,000000,2160,2195,2050,2129,12,0
+PULM.US,D,20141103,000000,2100,2170,2030,2090,7,0
+PULM.US,D,20141104,000000,2196.8,2196.8,2100,2125,12,0
+PULM.US,D,20141105,000000,2130,2180,2130,2175,10,0
+PULM.US,D,20141106,000000,2200,2200,2100,2155,9,0
+PULM.US,D,20141107,000000,2115,2190,2115,2145,33,0
+PULM.US,D,20141110,000000,2129.8,2180.8,2125,2175,24,0
+PULM.US,D,20141111,000000,2144.8,2187.6,2105,2160,27,0
+PULM.US,D,20141112,000000,2175,2680,2160,2415,259,0
+PULM.US,D,20141113,000000,2280,2295,2100,2200,107,0
+PULM.US,D,20141114,000000,2140,2240,2100,2195,78,0
+PULM.US,D,20141117,000000,2170,2235,2170,2235,35,0
+PULM.US,D,20141118,000000,2250,2275,2217,2255,11,0
+PULM.US,D,20141119,000000,2155,2275,2140,2275,10,0
+PULM.US,D,20141120,000000,2175,2175,2045,2070,39,0
+PULM.US,D,20141121,000000,2030,2065,1955,2005,30,0
+PULM.US,D,20141124,000000,1980,2050,1980,2040,32,0
+PULM.US,D,20141125,000000,2025,2065,2000,2000,48,0
+PULM.US,D,20141126,000000,2000,2065,1955,1995,124,0
+PULM.US,D,20141128,000000,2000.2,2045,1950,2040,38,0
+PULM.US,D,20141201,000000,2034,2100,1965,2085,113,0
+PULM.US,D,20141202,000000,2045,2081.6,2035,2050,6,0
+PULM.US,D,20141203,000000,2065,2100,2040,2065,13,0
+PULM.US,D,20141204,000000,2025,2056.4,2025,2025,7,0
+PULM.US,D,20141205,000000,2075,2084.2,1990,2025,31,0
+PULM.US,D,20141208,000000,2120,2120,2009.6,2050,11,0
+PULM.US,D,20141209,000000,2095,2095,2000,2070,6,0
+PULM.US,D,20141210,000000,2000,2038.6,2000,2015,3,0
+PULM.US,D,20141211,000000,2010,2085,2000,2000,30,0
+PULM.US,D,20141212,000000,2000,2015,1915,1915,46,0
+PULM.US,D,20141215,000000,1965,2045,1850,1885,24,0
+PULM.US,D,20141216,000000,1890,1890,1704,1785,26,0
+PULM.US,D,20141217,000000,1775,1815,1775,1815,5,0
+PULM.US,D,20141218,000000,1760,1765,1755,1762.5,4,0
+PULM.US,D,20141219,000000,1750,1835,1750,1760,12,0
+PULM.US,D,20141222,000000,1760.04,1830,1760,1760.04,11,0
+PULM.US,D,20141223,000000,1770,1777.8,1760,1774.36,5,0
+PULM.US,D,20141224,000000,1780,1825,1705,1825,47,0
+PULM.US,D,20141226,000000,1690,1820,1655,1680,96,0
+PULM.US,D,20141229,000000,1680,1770,1680,1710,26,0
+PULM.US,D,20141230,000000,1735,1749.5,1720,1740,10,0
+PULM.US,D,20141231,000000,1750,1820,1749.64,1750,74,0
+PULM.US,D,20150102,000000,1755,1760,1755,1760,17,0
+PULM.US,D,20150105,000000,1750,1795,1750,1760,14,0
+PULM.US,D,20150106,000000,1780,1794.96,1780,1780,12,0
+PULM.US,D,20150107,000000,1755.5,1795,1755.5,1765,12,0
+PULM.US,D,20150108,000000,1786.9,1786.9,1775,1775.04,1,0
+PULM.US,D,20150109,000000,1764.96,1825,1764.96,1815,41,0
+PULM.US,D,20150112,000000,1800,1815,1795,1795,12,0
+PULM.US,D,20150113,000000,1804.94,1805,1792.1,1795,34,0
+PULM.US,D,20150114,000000,1805,1840,1800,1840,17,0
+PULM.US,D,20150115,000000,1845,1930,1835,1835,27,0
+PULM.US,D,20150116,000000,1787.04,2065,1787.04,1930,8,0
+PULM.US,D,20150120,000000,1960,2000,1780,1970,26,0
+PULM.US,D,20150121,000000,1860,2025,1857.5,1875,39,0
+PULM.US,D,20150122,000000,1885,2079.6,1805,2079.6,31,0
+PULM.US,D,20150123,000000,1955,2060,1840,2060,30,0
+PULM.US,D,20150126,000000,1990,2135,1985,2100,10,0
+PULM.US,D,20150127,000000,2025,2250,2000,2165,28,0
+PULM.US,D,20150128,000000,2250,2250,1985,2130,125,0
+PULM.US,D,20150129,000000,2050,2150,2035,2050,24,0
+PULM.US,D,20150130,000000,2150,2155,1995,2045,25,0
+PULM.US,D,20150202,000000,1935.2,2100,1935.2,1985,27,0
+PULM.US,D,20150203,000000,2005,2045,1990,2045,14,0
+PULM.US,D,20150204,000000,2005,2235,2000,2235,62,0
+PULM.US,D,20150205,000000,2235,2235,2125,2135,12,0
+PULM.US,D,20150206,000000,2025,2185,2025,2040,9,0
+PULM.US,D,20150209,000000,2005,2030,2005,2005,4,0
+PULM.US,D,20150210,000000,2045,2110,1980,2100,5,0
+PULM.US,D,20150211,000000,2025,2025,2020,2020,1,0
+PULM.US,D,20150212,000000,2005,2060,2005,2060,4,0
+PULM.US,D,20150213,000000,2100,2100,2100,2100,2,0
+PULM.US,D,20150217,000000,2010,2060,1960,1960,1,0
+PULM.US,D,20150218,000000,2040,2040,1950,1950,26,0
+PULM.US,D,20150219,000000,1975,2319.8,1975,2045,207,0
+PULM.US,D,20150220,000000,2075,2094.4,1965,2030,28,0
+PULM.US,D,20150223,000000,2075,2090,2030,2085,3,0
+PULM.US,D,20150224,000000,2100,2100,2000,2010,22,0
+PULM.US,D,20150225,000000,1955,2038.4,1955,2000,19,0
+PULM.US,D,20150226,000000,1990,1990,1960,1965,11,0
+PULM.US,D,20150227,000000,1975,1980,1925,1936.4,20,0
+PULM.US,D,20150302,000000,2240,2240,1965,1965,2,0
+PULM.US,D,20150303,000000,1955,1955,1935,1935,5,0
+PULM.US,D,20150304,000000,1950,1950,1880,1895,4,0
+PULM.US,D,20150305,000000,1900,2215,1900,1970,14,0
+PULM.US,D,20150306,000000,2100,2105,2005,2035,18,0
+PULM.US,D,20150309,000000,2015,2020,1890,1995,44,0
+PULM.US,D,20150310,000000,1975,1975,1825,1900,9,0
+PULM.US,D,20150311,000000,1895,1920,1835,1835,3,0
+PULM.US,D,20150312,000000,1830,1920,1830,1900,16,0
+PULM.US,D,20150313,000000,1970,1970,1955,1955,5,0
+PULM.US,D,20150316,000000,2220,2275,2000,2165,60,0
+PULM.US,D,20150317,000000,2110,2190,2105,2120,17,0
+PULM.US,D,20150318,000000,2125,2150,1905,2000,21,0
+PULM.US,D,20150319,000000,2010,2035,2010,2010,11,0
+PULM.US,D,20150320,000000,2095,2100,2035,2050,24,0
+PULM.US,D,20150323,000000,2125,2125,2050,2115,18,0
+PULM.US,D,20150324,000000,2060,2120,2055,2120,1,0
+PULM.US,D,20150325,000000,2055,2055,1815,1815,35,0
+PULM.US,D,20150326,000000,1825,1905,1730,1885,13,0
+PULM.US,D,20150327,000000,1800,1805,1675,1705,34,0
+PULM.US,D,20150330,000000,1650,1750,1625,1700,22,0
+PULM.US,D,20150331,000000,1650,1735,1650,1720,30,0
+PULM.US,D,20150401,000000,1655,1680,1655,1675,2,0
+PULM.US,D,20150402,000000,1715,1725,1700,1725,5,0
+PULM.US,D,20150406,000000,1610,1720,1585,1605,5,0
+PULM.US,D,20150407,000000,1626.6,1626.6,1450,1600,12,0
+PULM.US,D,20150408,000000,1620,1675,1620,1645,5,0
+PULM.US,D,20150409,000000,1665,1845,1630,1645,13,0
+PULM.US,D,20150410,000000,1820,1820,1710,1800,2,0
+PULM.US,D,20150413,000000,1710,1720,1645,1675,12,0
+PULM.US,D,20150414,000000,1615,1615,1615,1615,2,0
+PULM.US,D,20150415,000000,1675,1970,1670,1750,40,0
+PULM.US,D,20150416,000000,1780,1930,1780,1870,19,0
+PULM.US,D,20150417,000000,1850,1850,1800,1800,2,0
+PULM.US,D,20150420,000000,1745,1895,1745,1895,11,0
+PULM.US,D,20150421,000000,1885,1970,1715,1970,25,0
+PULM.US,D,20150422,000000,1975,2140,1755,1835,33,0
+PULM.US,D,20150423,000000,1840,1845,1735,1845,3,0
+PULM.US,D,20150424,000000,1850,1895,1830,1845,15,0
+PULM.US,D,20150427,000000,1845,1895,1835,1840,7,0
+PULM.US,D,20150428,000000,1765,1770,1720,1730,21,0
+PULM.US,D,20150429,000000,1800,1800,1750,1750,1,0
+PULM.US,D,20150430,000000,1735,1750,1675,1675,7,0
+PULM.US,D,20150501,000000,1775,1800,1700,1750,10,0
+PULM.US,D,20150504,000000,1885,1940,1795,1865,11,0
+PULM.US,D,20150505,000000,1905,2020,1855,2000,32,0
+PULM.US,D,20150506,000000,1955,2000,1800,1940,40,0
+PULM.US,D,20150507,000000,1830,1895,1750,1800,33,0
+PULM.US,D,20150508,000000,1925,1990,1825,1825,4,0
+PULM.US,D,20150511,000000,1910,2025,1875,1925,15,0
+PULM.US,D,20150512,000000,1850,1860,1825,1850,12,0
+PULM.US,D,20150513,000000,2020,2060,1950,2060,44,0
+PULM.US,D,20150514,000000,2035,2050,1905,2010,17,0
+PULM.US,D,20150515,000000,2035,2035,2020,2020,2,0
+PULM.US,D,20150518,000000,1960,1975,1925,1925,3,0
+PULM.US,D,20150519,000000,1885,1985,1830,1865,8,0
+PULM.US,D,20150520,000000,1965,2000,1910,1925,5,0
+PULM.US,D,20150521,000000,2050,2050,1985,1995,14,0
+PULM.US,D,20150522,000000,2010,2010,2000,2005,1,0
+PULM.US,D,20150526,000000,2000,2050,1955,2035,18,0
+PULM.US,D,20150527,000000,2030,2030,1835,1850,24,0
+PULM.US,D,20150528,000000,1900,2075,1900,2015,22,0
+PULM.US,D,20150529,000000,2035,2035,1875,1985,13,0
+PULM.US,D,20150601,000000,2005,2005,1870,2000,4,0
+PULM.US,D,20150602,000000,1875.04,2120,1875.04,2025,20,0
+PULM.US,D,20150603,000000,2095,2100,1880,1905,95,0
+PULM.US,D,20150604,000000,2030,2425,2000,2105,481,0
+PULM.US,D,20150605,000000,2300,2345,2030,2100,139,0
+PULM.US,D,20150608,000000,2225,2250,2120,2175,41,0
+PULM.US,D,20150609,000000,2130,2190,2020,2070,48,0
+PULM.US,D,20150610,000000,2065,2110,2040,2040,22,0
+PULM.US,D,20150611,000000,2035,2100,1940,1940,25,0
+PULM.US,D,20150612,000000,2055,2100,2000,2025,71,0
+PULM.US,D,20150615,000000,2195,2565,2145,2530,1187,0
+PULM.US,D,20150616,000000,2910,2910,2282,2360,632,0
+PULM.US,D,20150617,000000,2490,2490,2216,2390,244,0
+PULM.US,D,20150618,000000,2568,2568,2224,2242,162,0
+PULM.US,D,20150619,000000,2260,2320,2040,2070,174,0
+PULM.US,D,20150622,000000,2006,2192,1924,2172,436,0
+PULM.US,D,20150623,000000,2160,2180,2102.4,2174,122,0
+PULM.US,D,20150624,000000,2160,2278,2138,2200,226,0
+PULM.US,D,20150625,000000,2276,2276,2042,2200,174,0
+PULM.US,D,20150626,000000,2200,2200,1950,1950,262,0
+PULM.US,D,20150629,000000,1966,2032,1830,1872,103,0
+PULM.US,D,20150630,000000,1944,1958,1608,1920,289,0
+PULM.US,D,20150701,000000,1882,1966,1830,1830,40,0
+PULM.US,D,20150702,000000,1898,1922,1668,1668,88,0
+PULM.US,D,20150706,000000,1826,1826,1730,1810,19,0
+PULM.US,D,20150707,000000,1820,1820,1658,1764,66,0
+PULM.US,D,20150708,000000,1774,1774,1680,1682,22,0
+PULM.US,D,20150709,000000,1680,1680,1610,1610,94,0
+PULM.US,D,20150710,000000,1644,1680,1562,1680,243,0
+PULM.US,D,20150713,000000,1634,1700,1628,1688,24,0
+PULM.US,D,20150714,000000,1662,1720,1552,1718,87,0
+PULM.US,D,20150715,000000,1690,1690,1630,1634,10,0
+PULM.US,D,20150716,000000,1644,1644,1632,1644,6,0
+PULM.US,D,20150717,000000,1620,1620,1542,1550,32,0
+PULM.US,D,20150720,000000,1550,1556,1376,1440,70,0
+PULM.US,D,20150721,000000,1368,1440,1310,1366,111,0
+PULM.US,D,20150722,000000,1320,1320,1104,1316,190,0
+PULM.US,D,20150723,000000,1280,1280,1150,1196,154,0
+PULM.US,D,20150724,000000,1200,1262,1130,1168,104,0
+PULM.US,D,20150727,000000,1166,1280,1040,1280,76,0
+PULM.US,D,20150728,000000,1300,1320,1282,1292,63,0
+PULM.US,D,20150729,000000,1280,1320,1280,1320,26,0
+PULM.US,D,20150730,000000,1270,1310,1126,1308,69,0
+PULM.US,D,20150731,000000,1304,1360,1282,1360,110,0
+PULM.US,D,20150803,000000,1356,1356,1322,1322,4,0
+PULM.US,D,20150804,000000,1322,1398,1302,1366,30,0
+PULM.US,D,20150805,000000,1304,1368,1302,1360,20,0
+PULM.US,D,20150806,000000,1310,1358,1310,1350,8,0
+PULM.US,D,20150807,000000,1304,1358,1302,1358,28,0
+PULM.US,D,20150810,000000,1306,1320,1284,1302,8,0
+PULM.US,D,20150811,000000,1330,1332,1176,1244.54,52,0
+PULM.US,D,20150812,000000,1298,1298,1188,1190,44,0
+PULM.US,D,20150813,000000,1150,1300,1086,1182,36,0
+PULM.US,D,20150814,000000,1230,1276,1112,1158,57,0
+PULM.US,D,20150817,000000,1116,1220,1102,1162,30,0
+PULM.US,D,20150818,000000,1202,1380,1112,1260,105,0
+PULM.US,D,20150819,000000,1280,1288,1224,1248,32,0
+PULM.US,D,20150820,000000,1320,1320,1212,1212,27,0
+PULM.US,D,20150821,000000,1212,1212,1100,1152,72,0
+PULM.US,D,20150824,000000,960,1026,860.6,860.6,98,0
+PULM.US,D,20150825,000000,902,992,900,992,34,0
+PULM.US,D,20150826,000000,900,1000,864,1000,18,0
+PULM.US,D,20150827,000000,1000,1196,980,1100,50,0
+PULM.US,D,20150828,000000,1106,1126,1050,1126,47,0
+PULM.US,D,20150831,000000,1110,1138,1044,1138,16,0
+PULM.US,D,20150901,000000,1062,1138,1062,1138,8,0
+PULM.US,D,20150902,000000,1132,1140,1056,1064,80,0
+PULM.US,D,20150903,000000,1116,1116,1030,1110,40,0
+PULM.US,D,20150904,000000,1100,1104,1026,1100,14,0
+PULM.US,D,20150908,000000,1096,1134,1080,1102,20,0
+PULM.US,D,20150909,000000,1110,1140,1072,1140,30,0
+PULM.US,D,20150910,000000,1138,1267.44,1100,1140,101,0
+PULM.US,D,20150911,000000,1190,1196,1080,1098,48,0
+PULM.US,D,20150914,000000,1050,1170,1050,1100,14,0
+PULM.US,D,20150915,000000,1062,1184,1062,1148,22,0
+PULM.US,D,20150916,000000,1128,1176,1082,1116,32,0
+PULM.US,D,20150917,000000,1128,1130,992,1018,76,0
+PULM.US,D,20150918,000000,1020,1094,970,970,124,0
+PULM.US,D,20150921,000000,1022,1060,1018,1018,9,0
+PULM.US,D,20150922,000000,1020,1068,1002,1002,10,0
+PULM.US,D,20150923,000000,996,1066,996,1042,28,0
+PULM.US,D,20150924,000000,1030,1030,1000.02,1030,20,0
+PULM.US,D,20150925,000000,988,1086,950,958,13,0
+PULM.US,D,20150928,000000,958,982,864,982,16,0
+PULM.US,D,20150929,000000,968,990,860,906,92,0
+PULM.US,D,20150930,000000,866,1228,866,982,381,0
+PULM.US,D,20151001,000000,1020,1020,938,996,34,0
+PULM.US,D,20151002,000000,948,974,940,974,15,0
+PULM.US,D,20151005,000000,948,1052,946,1006,43,0
+PULM.US,D,20151006,000000,946,996,940,960,30,0
+PULM.US,D,20151007,000000,990,990,960,990,20,0
+PULM.US,D,20151008,000000,980,980,980,980,11,0
+PULM.US,D,20151009,000000,968,1000,950,950,30,0
+PULM.US,D,20151012,000000,932,932,902,904,8,0
+PULM.US,D,20151013,000000,866,900,828,844,24,0
+PULM.US,D,20151014,000000,874,874,774,872,20,0
+PULM.US,D,20151015,000000,830,900,820,900,16,0
+PULM.US,D,20151016,000000,902,980,900,980,12,0
+PULM.US,D,20151019,000000,1000,1000,880,960,134,0
+PULM.US,D,20151020,000000,943,959.98,900.02,950,37,0
+PULM.US,D,20151021,000000,948,948,912,916,12,0
+PULM.US,D,20151022,000000,930,930,804,848,45,0
+PULM.US,D,20151023,000000,896,896,800,894,178,0
+PULM.US,D,20151026,000000,848,848,770,772,40,0
+PULM.US,D,20151027,000000,774,778,690,694,38,0
+PULM.US,D,20151028,000000,684,690,660,682,52,0
+PULM.US,D,20151029,000000,676,794,676,732,100,0
+PULM.US,D,20151030,000000,768,770,730,740,8,0
+PULM.US,D,20151102,000000,700,803,696,800,53,0
+PULM.US,D,20151103,000000,826,826,800,820,7,0
+PULM.US,D,20151104,000000,824,824,718.02,781.1,20,0
+PULM.US,D,20151105,000000,820,820,820,820,7,0
+PULM.US,D,20151106,000000,782,850,780,850,26,0
+PULM.US,D,20151109,000000,850,850,800,800,10,0
+PULM.US,D,20151110,000000,768,770,730,740,27,0
+PULM.US,D,20151111,000000,744,974,740,926,170,0
+PULM.US,D,20151112,000000,900,926,890,920,62,0
+PULM.US,D,20151113,000000,904,950,900,940,87,0
+PULM.US,D,20151116,000000,940,1070,940,1000,217,0
+PULM.US,D,20151117,000000,1026,1046,916,1040,82,0
+PULM.US,D,20151118,000000,1050,1060,1000,1000,59,0
+PULM.US,D,20151119,000000,1000,1090,998,1074,82,0
+PULM.US,D,20151120,000000,1090,1112,984,1078,136,0
+PULM.US,D,20151123,000000,1002,1056,1000,1052,44,0
+PULM.US,D,20151124,000000,1030,1046,982,992,114,0
+PULM.US,D,20151125,000000,1072,1080,978,1080,42,0
+PULM.US,D,20151127,000000,1038,1038,1000,1010,6,0
+PULM.US,D,20151130,000000,1018,1056,948,1008,39,0
+PULM.US,D,20151201,000000,1038,1038,972.8,1002,25,0
+PULM.US,D,20151202,000000,1018,1030,1000,1010,60,0
+PULM.US,D,20151203,000000,1010,1028,944,1000,59,0
+PULM.US,D,20151204,000000,1022,1022,960,1018,50,0
+PULM.US,D,20151207,000000,990,1036,900,930,54,0
+PULM.US,D,20151208,000000,978,1020,950,950,83,0
+PULM.US,D,20151209,000000,1000,1000,930,930,69,0
+PULM.US,D,20151210,000000,990,1014,950,960,64,0
+PULM.US,D,20151211,000000,950,950,866,920,24,0
+PULM.US,D,20151214,000000,940,940,764,764,163,0
+PULM.US,D,20151215,000000,754,800,742,750,24,0
+PULM.US,D,20151216,000000,748,920,708,802,60,0
+PULM.US,D,20151217,000000,850,914,800,866,70,0
+PULM.US,D,20151218,000000,894,968,852,944,64,0
+PULM.US,D,20151221,000000,908,952,900,900,29,0
+PULM.US,D,20151222,000000,990,990,866,872,60,0
+PULM.US,D,20151223,000000,932,932,896,900,18,0
+PULM.US,D,20151224,000000,902,908.26,900,908.26,7,0
+PULM.US,D,20151228,000000,890,900,760,786,119,0
+PULM.US,D,20151229,000000,784.12,784.12,732,740,410,0
+PULM.US,D,20151230,000000,730,882,730,791,74,0
+PULM.US,D,20151231,000000,774,886,700,840,57,0
+PULM.US,D,20160104,000000,875.98,875.98,716,766,64,0
+PULM.US,D,20160105,000000,740,850,730.8,850,50,0
+PULM.US,D,20160106,000000,988,988,782,800,154,0
+PULM.US,D,20160107,000000,747.2,748,700,710,44,0
+PULM.US,D,20160108,000000,792,814,732.02,769.6,44,0
+PULM.US,D,20160111,000000,779.98,779.98,728,768,35,0
+PULM.US,D,20160112,000000,730,740.88,730,739.5,2,0
+PULM.US,D,20160113,000000,744.32,750,630,680,52,0
+PULM.US,D,20160114,000000,666.4,684.02,631.9,684,139,0
+PULM.US,D,20160115,000000,650.02,660.4,626,626,24,0
+PULM.US,D,20160119,000000,648,668,580,580,118,0
+PULM.US,D,20160120,000000,583,594,546,546,58,0
+PULM.US,D,20160121,000000,620,652,566,608,191,0
+PULM.US,D,20160122,000000,608,648,602,630,56,0
+PULM.US,D,20160125,000000,638,644,588,632,30,0
+PULM.US,D,20160126,000000,574.2,597.48,564,580,32,0
+PULM.US,D,20160127,000000,640,640,574,576,19,0
+PULM.US,D,20160128,000000,596.88,620,538.8,547.2,202,0
+PULM.US,D,20160129,000000,550.6,636,544,569.52,60,0
+PULM.US,D,20160201,000000,636,636,580,589.98,38,0
+PULM.US,D,20160202,000000,580,580,562,564,4,0
+PULM.US,D,20160203,000000,556,560,540,560,13,0
+PULM.US,D,20160204,000000,560,570.02,560,570,15,0
+PULM.US,D,20160205,000000,598,598,562,590,68,0
+PULM.US,D,20160209,000000,580,628,498,520,34,0
+PULM.US,D,20160210,000000,480.02,553.6,480.02,502,71,0
+PULM.US,D,20160211,000000,500,510,484,485.3,60,0
+PULM.US,D,20160212,000000,484,541.12,484,490,11,0
+PULM.US,D,20160216,000000,484,492.98,484,492.98,2,0
+PULM.US,D,20160217,000000,474,486,460,460,48,0
+PULM.US,D,20160218,000000,462,463.9,459.6,459.6,9,0
+PULM.US,D,20160219,000000,453,453.78,428.6,428.6,13,0
+PULM.US,D,20160222,000000,426,427.12,384.2,404,70,0
+PULM.US,D,20160223,000000,426,482,402,464,139,0
+PULM.US,D,20160224,000000,484,512,479.2,503.8,82,0
+PULM.US,D,20160225,000000,490.24,510,470,510,21,0
+PULM.US,D,20160226,000000,510,580,508,545.48,81,0
+PULM.US,D,20160229,000000,563,580,563,570,78,0
+PULM.US,D,20160301,000000,579.98,580,576,580,20,0
+PULM.US,D,20160302,000000,518,580,518,580,31,0
+PULM.US,D,20160303,000000,580,594,536,576,21,0
+PULM.US,D,20160304,000000,577.24,778,575.92,642,376,0
+PULM.US,D,20160307,000000,634,634,590,590,38,0
+PULM.US,D,20160308,000000,588,620,562,580,82,0
+PULM.US,D,20160309,000000,586,700,586,595,65,0
+PULM.US,D,20160310,000000,598,598,572,572,51,0
+PULM.US,D,20160311,000000,587.96,628,560,560.02,139,0
+PULM.US,D,20160314,000000,610,613.78,550,570,29,0
+PULM.US,D,20160315,000000,610.7,624,584,592,41,0
+PULM.US,D,20160316,000000,590.02,606,580,598,38,0
+PULM.US,D,20160317,000000,605.98,606,560,592,47,0
+PULM.US,D,20160318,000000,590,600,568,600,62,0
+PULM.US,D,20160321,000000,606,606,594,594,13,0
+PULM.US,D,20160322,000000,584,592,576,576,20,0
+PULM.US,D,20160323,000000,600,615.98,578,580,283,0
+PULM.US,D,20160324,000000,590,600,560,596,125,0
+PULM.US,D,20160328,000000,580,610,558,558,350,0
+PULM.US,D,20160329,000000,592,600,558,582,67,0
+PULM.US,D,20160330,000000,556,596,556,586,6,0
+PULM.US,D,20160401,000000,586.28,600,567.7,588,18,0
+PULM.US,D,20160404,000000,594.64,594.64,554,554,64,0
+PULM.US,D,20160405,000000,556,594,556,594,48,0
+PULM.US,D,20160406,000000,600,600,580,600,35,0
+PULM.US,D,20160407,000000,596,640,596,600,353,0
+PULM.US,D,20160408,000000,592,626,586,586,58,0
+PULM.US,D,20160411,000000,586,602,564,578,32,0
+PULM.US,D,20160412,000000,580,599.98,558,560,49,0
+PULM.US,D,20160413,000000,570,596,570,590,29,0
+PULM.US,D,20160414,000000,578,700,576,692,60,0
+PULM.US,D,20160415,000000,694,700,622,694,222,0
+PULM.US,D,20160418,000000,684,698,656,698,177,0
+PULM.US,D,20160419,000000,676,683.98,660,667.8,48,0
+PULM.US,D,20160420,000000,660,698,642,674,111,0
+PULM.US,D,20160421,000000,656,682,620,640,112,0
+PULM.US,D,20160422,000000,624,678,624,662,112,0
+PULM.US,D,20160425,000000,660,698,660,680,80,0
+PULM.US,D,20160426,000000,664,690,664,682.02,57,0
+PULM.US,D,20160427,000000,695.12,697.98,664,666,51,0
+PULM.US,D,20160428,000000,670,670,640,648,16,0
+PULM.US,D,20160429,000000,686,686,619.78,664,40,0
+PULM.US,D,20160502,000000,652,652,582.6,584,69,0
+PULM.US,D,20160503,000000,600,600,540,575,44,0
+PULM.US,D,20160504,000000,570,570,546,550,18,0
+PULM.US,D,20160505,000000,580,580,500,510,81,0
+PULM.US,D,20160506,000000,510,510,500,500,39,0
+PULM.US,D,20160509,000000,502,525.98,502,516,29,0
+PULM.US,D,20160510,000000,516,520,516,520,18,0
+PULM.US,D,20160511,000000,524,524,510,510,2,0
+PULM.US,D,20160512,000000,548,550,520,520,93,0
+PULM.US,D,20160513,000000,514,525.98,486,486,59,0
+PULM.US,D,20160516,000000,474,474,430.02,430.02,66,0
+PULM.US,D,20160517,000000,466,491.08,444,444,60,0
+PULM.US,D,20160518,000000,480,510,438,445.38,68,0
+PULM.US,D,20160519,000000,462,490,460,480,14,0
+PULM.US,D,20160520,000000,448,506.8,442,498,29,0
+PULM.US,D,20160523,000000,486,524,460,480,194,0
+PULM.US,D,20160524,000000,482,508,472,474,144,0
+PULM.US,D,20160525,000000,474,492.06,450,452,115,0
+PULM.US,D,20160526,000000,462,473.98,442,448,10,0
+PULM.US,D,20160527,000000,432,504,432,470.02,9,0
+PULM.US,D,20160531,000000,484,484,484,484,0,0
+PULM.US,D,20160601,000000,501.52,501.52,501.52,501.52,3,0
+PULM.US,D,20160602,000000,487.9,504,478,478,19,0
+PULM.US,D,20160603,000000,478,488,478,478,8,0
+PULM.US,D,20160606,000000,490,494,476,492,8,0
+PULM.US,D,20160607,000000,478,498,476,492,23,0
+PULM.US,D,20160608,000000,478,510,478,494,42,0
+PULM.US,D,20160609,000000,509.98,509.98,452,464,82,0
+PULM.US,D,20160610,000000,460,470,460,462,69,0
+PULM.US,D,20160613,000000,450,461.98,394,400,331,0
+PULM.US,D,20160614,000000,424,424,368,378.66,254,0
+PULM.US,D,20160615,000000,489.98,718,489.98,489.98,2597,0
+PULM.US,D,20160616,000000,490,688,480,500,8192,0
+PULM.US,D,20160617,000000,514,529.98,422,462,703,0
+PULM.US,D,20160620,000000,456,468,406,438,664,0
+PULM.US,D,20160621,000000,434,434,388,428,434,0
+PULM.US,D,20160622,000000,442,442,402,419.98,320,0
+PULM.US,D,20160623,000000,420,494,412.02,486,436,0
+PULM.US,D,20160624,000000,480,492,434,450,688,0
+PULM.US,D,20160627,000000,446,456,410,428,480,0
+PULM.US,D,20160628,000000,424,437,378,392,511,0
+PULM.US,D,20160629,000000,390,401.4,382,388.34,182,0
+PULM.US,D,20160630,000000,386.6,400,376.88,396,139,0
+PULM.US,D,20160701,000000,402,434,390,415.98,95,0
+PULM.US,D,20160705,000000,418,420.16,376,394,320,0
+PULM.US,D,20160706,000000,391.32,440,376,420,282,0
+PULM.US,D,20160707,000000,399.76,442.14,399.76,432,140,0
+PULM.US,D,20160708,000000,422,430,412,416,168,0
+PULM.US,D,20160711,000000,414,440,412,412,238,0
+PULM.US,D,20160712,000000,418,430,412,430,429,0
+PULM.US,D,20160713,000000,420,460,420,438,339,0
+PULM.US,D,20160714,000000,436.1,460,432,436,230,0
+PULM.US,D,20160715,000000,441.82,460,431,450.4,484,0
+PULM.US,D,20160718,000000,440,460,432,442.02,353,0
+PULM.US,D,20160719,000000,452,525.84,432.22,446,3236,0
+PULM.US,D,20160720,000000,456,456,362,416,1038,0
+PULM.US,D,20160721,000000,416,446,392,436,315,0
+PULM.US,D,20160722,000000,432,449.98,421.18,432,51,0
+PULM.US,D,20160725,000000,428,450,420,428,73,0
+PULM.US,D,20160726,000000,424,441.98,390,414,685,0
+PULM.US,D,20160727,000000,422,452,392.98,450,427,0
+PULM.US,D,20160728,000000,446,490,416,434,1036,0
+PULM.US,D,20160729,000000,422,454,406.02,424,204,0
+PULM.US,D,20160801,000000,430,431.2,404,413.98,92,0
+PULM.US,D,20160802,000000,406,413.56,400,400,208,0
+PULM.US,D,20160803,000000,406.74,414.8,390,408,64,0
+PULM.US,D,20160804,000000,401.2,413.86,370,396.64,574,0
+PULM.US,D,20160805,000000,398,408,380,398,206,0
+PULM.US,D,20160808,000000,376.38,400,376.38,392,95,0
+PULM.US,D,20160809,000000,392,393.98,377.98,393.98,143,0
+PULM.US,D,20160810,000000,364.2,388,364.2,387.98,147,0
+PULM.US,D,20160811,000000,376,394,370.02,384,209,0
+PULM.US,D,20160812,000000,388,416,380,392,438,0
+PULM.US,D,20160815,000000,416,416,366,376.6,202,0
+PULM.US,D,20160816,000000,388,388.64,372,382,36,0
+PULM.US,D,20160817,000000,388,470,369,398,4585,0
+PULM.US,D,20160818,000000,420,420,378,385.98,561,0
+PULM.US,D,20160819,000000,382,394,376,384,399,0
+PULM.US,D,20160822,000000,380,388,364,374,336,0
+PULM.US,D,20160823,000000,372,390,364,376,108,0
+PULM.US,D,20160824,000000,380,382.4,354,362,317,0
+PULM.US,D,20160825,000000,360,362.8,340,358,377,0
+PULM.US,D,20160826,000000,354,354,326,332,561,0
+PULM.US,D,20160829,000000,348,348,324,338,255,0
+PULM.US,D,20160830,000000,325.82,328.32,322,322,124,0
+PULM.US,D,20160831,000000,322.02,331.98,294,307.34,501,0
+PULM.US,D,20160901,000000,312,318,280,316,581,0
+PULM.US,D,20160902,000000,310,346,310,330,1178,0
+PULM.US,D,20160906,000000,330,360,312,314,673,0
+PULM.US,D,20160907,000000,304.96,342,304.44,324,232,0
+PULM.US,D,20160908,000000,310,319.98,302,308,167,0
+PULM.US,D,20160909,000000,300,329.8,274,316,848,0
+PULM.US,D,20160912,000000,330,342,321,338,155,0
+PULM.US,D,20160913,000000,340,358,310,332,580,0
+PULM.US,D,20160914,000000,328,340,316,330,297,0
+PULM.US,D,20160915,000000,326,346,314,320,250,0
+PULM.US,D,20160916,000000,320,330,302,318,445,0
+PULM.US,D,20160919,000000,316,330,308,320,97,0
+PULM.US,D,20160920,000000,316,328,294,310,425,0
+PULM.US,D,20160921,000000,308,322,308,320,245,0
+PULM.US,D,20160922,000000,304,320.02,304,312,34,0
+PULM.US,D,20160923,000000,324,342,318.6,326,320,0
+PULM.US,D,20160926,000000,326,326,310,310,147,0
+PULM.US,D,20160927,000000,316,334,311.8,334,75,0
+PULM.US,D,20160928,000000,334,335.14,310,314,97,0
+PULM.US,D,20160929,000000,310,313.6,307.6,308,47,0
+PULM.US,D,20160930,000000,308,334,282,330,1378,0
+PULM.US,D,20161003,000000,322,328,302,328,94,0
+PULM.US,D,20161004,000000,336,362,322.2,328,475,0
+PULM.US,D,20161005,000000,338,350,330,338,283,0
+PULM.US,D,20161006,000000,346,352,336.4,342,289,0
+PULM.US,D,20161007,000000,354,360,310,342,1544,0
+PULM.US,D,20161010,000000,318,334,306.7,312.02,290,0
+PULM.US,D,20161011,000000,312,360,300.2,320,5798,0
+PULM.US,D,20161012,000000,323.36,323.36,282,296,825,0
+PULM.US,D,20161013,000000,290,296,270,294,430,0
+PULM.US,D,20161014,000000,292,296,263,276,371,0
+PULM.US,D,20161017,000000,280,280,246,264,978,0
+PULM.US,D,20161018,000000,264,278,240,274,344,0
+PULM.US,D,20161019,000000,272,276,262,276,10,0
+PULM.US,D,20161020,000000,274,278,255,278,119,0
+PULM.US,D,20161021,000000,274,286,264,272,101,0
+PULM.US,D,20161024,000000,270,287.36,270,280,176,0
+PULM.US,D,20161025,000000,282,306,271.44,304,190,0
+PULM.US,D,20161026,000000,308,316,280,290,364,0
+PULM.US,D,20161027,000000,290,292,269.8,286,274,0
+PULM.US,D,20161028,000000,280,288,248,254,259,0
+PULM.US,D,20161031,000000,258.46,266,246.14,256,331,0
+PULM.US,D,20161101,000000,256,288,224,240,1405,0
+PULM.US,D,20161102,000000,239.04,241.4,206,218,453,0
+PULM.US,D,20161103,000000,220,226,202.02,206,75,0
+PULM.US,D,20161104,000000,206.02,206.02,166,190,449,0
+PULM.US,D,20161107,000000,188,193.52,152,166.2,528,0
+PULM.US,D,20161108,000000,166.2,182,162.02,182,237,0
+PULM.US,D,20161109,000000,194,208,173.24,190,211,0
+PULM.US,D,20161110,000000,186,186,170,183.78,90,0
+PULM.US,D,20161111,000000,183.4,185.98,172,182,59,0
+PULM.US,D,20161114,000000,190,190,170,182,122,0
+PULM.US,D,20161115,000000,184,187.68,161.08,180,273,0
+PULM.US,D,20161116,000000,166,177.98,152.02,174,177,0
+PULM.US,D,20161117,000000,168.02,175.74,150.36,150.36,183,0
+PULM.US,D,20161118,000000,154,167.32,152,155,198,0
+PULM.US,D,20161121,000000,156,159.46,140,140,216,0
+PULM.US,D,20161122,000000,140,156,140,156,128,0
+PULM.US,D,20161123,000000,156,156.02,142.16,153.56,217,0
+PULM.US,D,20161125,000000,155.76,155.76,140,140,53,0
+PULM.US,D,20161128,000000,144,156,136,142,130,0
+PULM.US,D,20161129,000000,130.14,146,130,135.96,104,0
+PULM.US,D,20161130,000000,130,133.86,120,120,253,0
+PULM.US,D,20161201,000000,120,120.8,106,120,384,0
+PULM.US,D,20161202,000000,120,122,120,121.34,38,0
+PULM.US,D,20161205,000000,138,140,124,130,125,0
+PULM.US,D,20161206,000000,131.76,137.8,124.14,124.14,48,0
+PULM.US,D,20161207,000000,128.02,142,126,134,142,0
+PULM.US,D,20161208,000000,140,166,134,138.68,586,0
+PULM.US,D,20161209,000000,135.04,145.78,128,130.76,322,0
+PULM.US,D,20161212,000000,126,138.42,124,126,149,0
+PULM.US,D,20161213,000000,126,129.54,118,124,225,0
+PULM.US,D,20161214,000000,125.3,125.3,114,124,36,0
+PULM.US,D,20161215,000000,117.02,129.98,113.02,123,250,0
+PULM.US,D,20161216,000000,118,120,110,118,213,0
+PULM.US,D,20161219,000000,126,168,120,132.84,2117,0
+PULM.US,D,20161220,000000,144,156.9,122,124,353,0
+PULM.US,D,20161221,000000,118,135.48,114.04,118,238,0
+PULM.US,D,20161222,000000,129.2,129.98,114,120,39,0
+PULM.US,D,20161223,000000,120.84,125.26,118,124,75,0
+PULM.US,D,20161227,000000,124,150,124,124,69,0
+PULM.US,D,20161228,000000,124.7,130.22,120,120,72,0
+PULM.US,D,20161229,000000,120,120,112,116,278,0
+PULM.US,D,20161230,000000,119.52,120.1,100.4,118,189,0
+PULM.US,D,20170103,000000,112,120.82,112,119.98,16,0
+PULM.US,D,20170104,000000,131.16,132.48,120,122,62,0
+PULM.US,D,20170105,000000,118,130.46,114,118,44,0
+PULM.US,D,20170106,000000,120,138,120,128,75,0
+PULM.US,D,20170109,000000,134,134,112,119.72,117,0
+PULM.US,D,20170110,000000,127.44,127.44,110,110.2,259,0
+PULM.US,D,20170111,000000,129.82,140,110.2,132,463,0
+PULM.US,D,20170112,000000,138.28,138.28,124.22,134,78,0
+PULM.US,D,20170113,000000,130.06,136,126.2,135.98,105,0
+PULM.US,D,20170117,000000,140,376,140,310,86635,0
+PULM.US,D,20170118,000000,242,264,196,202,13489,0
+PULM.US,D,20170119,000000,202,216,180,184.02,3017,0
+PULM.US,D,20170120,000000,193.22,262.7,176,230,12173,0
+PULM.US,D,20170123,000000,228,231.8,206,208,2754,0
+PULM.US,D,20170124,000000,200,256,200,223.2,4204,0
+PULM.US,D,20170125,000000,224,406,224,328,66758,0
+PULM.US,D,20170126,000000,300,518,284,444,100730,0
+PULM.US,D,20170127,000000,460,680,454.1,680,129543,0
+PULM.US,D,20170130,000000,566,570,454,530,52092,0
+PULM.US,D,20170131,000000,500,510,400,428.86,18385,0
+PULM.US,D,20170201,000000,450,880,440,746,147209,0
+PULM.US,D,20170202,000000,758,1396,742,1020,261477,0
+PULM.US,D,20170203,000000,1226,1280,710,772,85520,0
+PULM.US,D,20170206,000000,850,1090,824,988.02,94651,0
+PULM.US,D,20170207,000000,1058,1076,864,984,33972,0
+PULM.US,D,20170208,000000,902,1048,880,986,33254,0
+PULM.US,D,20170209,000000,1012,1068,968,990,20487,0
+PULM.US,D,20170210,000000,1020,1020,922,933.56,9562,0
+PULM.US,D,20170213,000000,930,930,854,868,9024,0
+PULM.US,D,20170214,000000,836,870,792,820,10906,0
+PULM.US,D,20170215,000000,810,888,810,822,11189,0
+PULM.US,D,20170216,000000,810,886,810,844,5301,0
+PULM.US,D,20170217,000000,830,863.8,796,802,5019,0
+PULM.US,D,20170221,000000,808,818,716,718,8005,0
+PULM.US,D,20170222,000000,718,722.2,664,700,5688,0
+PULM.US,D,20170223,000000,696,840,646,800,14108,0
+PULM.US,D,20170224,000000,840,924,772,828,24328,0
+PULM.US,D,20170227,000000,830,916,742.28,916,6891,0
+PULM.US,D,20170228,000000,876,950,814,820,7027,0
+PULM.US,D,20170301,000000,834,868,790.02,814,3088,0
+PULM.US,D,20170302,000000,864,864,780,832,3510,0
+PULM.US,D,20170303,000000,838,838,786,786,2357,0
+PULM.US,D,20170306,000000,806,806,736,740,3190,0
+PULM.US,D,20170307,000000,738,760,668,714,4628,0
+PULM.US,D,20170308,000000,710,758,684,710,3239,0
+PULM.US,D,20170309,000000,704,723.82,678,702,1850,0
+PULM.US,D,20170310,000000,708,750,648,670,3969,0
+PULM.US,D,20170313,000000,650,666,600,644,3577,0
+PULM.US,D,20170314,000000,612,620,528,552,5383,0
+PULM.US,D,20170315,000000,550,560,484,504,6892,0
+PULM.US,D,20170316,000000,508,534,454,468,9689,0
+PULM.US,D,20170317,000000,470,754,464,618,102259,0
+PULM.US,D,20170320,000000,540,598,536,556,11101,0
+PULM.US,D,20170321,000000,566,820,554.68,776,114220,0
+PULM.US,D,20170322,000000,889,918,766,780,68949,0
+PULM.US,D,20170323,000000,760,768,698,720,15594,0
+PULM.US,D,20170324,000000,710,744,682,708,9708,0
+PULM.US,D,20170327,000000,708,750,684,694,6686,0
+PULM.US,D,20170328,000000,692,692,636,640,6407,0
+PULM.US,D,20170329,000000,644,706,606,646,18095,0
+PULM.US,D,20170330,000000,680,698,652,678,5128,0
+PULM.US,D,20170331,000000,686,720,670,698,18656,0
+PULM.US,D,20170403,000000,702,714,660,660,6142,0
+PULM.US,D,20170404,000000,664,680,620,624,4968,0
+PULM.US,D,20170405,000000,618,628,600,604,3320,0
+PULM.US,D,20170406,000000,610,614,562,600,4065,0
+PULM.US,D,20170407,000000,604,606.98,586,600,1321,0
+PULM.US,D,20170410,000000,594,676,588,616,7670,0
+PULM.US,D,20170411,000000,600,628,596,620,3737,0
+PULM.US,D,20170412,000000,620,620,604,614,1308,0
+PULM.US,D,20170413,000000,614,614,602,606,1349,0
+PULM.US,D,20170417,000000,610,624,598,602,1172,0
+PULM.US,D,20170418,000000,608,608,560,570,2435,0
+PULM.US,D,20170419,000000,570,604,570,576,1775,0
+PULM.US,D,20170420,000000,582,596.92,574.08,583.28,1144,0
+PULM.US,D,20170421,000000,580,584,570,572,1279,0
+PULM.US,D,20170424,000000,576,579.82,550,552,1432,0
+PULM.US,D,20170425,000000,550,557.98,520,535.44,1617,0
+PULM.US,D,20170426,000000,536,604,528,578,6869,0
+PULM.US,D,20170427,000000,582,592,556.2,566,1600,0
+PULM.US,D,20170428,000000,566,566,536,552,1167,0
+PULM.US,D,20170501,000000,554,570,538,540,932,0
+PULM.US,D,20170502,000000,540,556,534,545.94,953,0
+PULM.US,D,20170503,000000,546,606,532,570,3580,0
+PULM.US,D,20170504,000000,572,591.12,568,582,926,0
+PULM.US,D,20170505,000000,586,588.8,560,576,562,0
+PULM.US,D,20170508,000000,578,578,542,556.56,859,0
+PULM.US,D,20170509,000000,562,684,520,532,17499,0
+PULM.US,D,20170510,000000,536,540,508,528,2779,0
+PULM.US,D,20170511,000000,524,526,504,508,1550,0
+PULM.US,D,20170512,000000,510,517.24,500,502,1188,0
+PULM.US,D,20170515,000000,500,500.76,472,488,1934,0
+PULM.US,D,20170516,000000,480,489.3,450,466,2112,0
+PULM.US,D,20170517,000000,460,588,456,554,27502,0
+PULM.US,D,20170518,000000,568,636,534,556,24134,0
+PULM.US,D,20170519,000000,554,576,532,552,4522,0
+PULM.US,D,20170522,000000,558,592,540,548,3712,0
+PULM.US,D,20170523,000000,556,568,544,548,1038,0
+PULM.US,D,20170524,000000,552,600,536.2,566,4658,0
+PULM.US,D,20170525,000000,576,580,550,556.2,1603,0
+PULM.US,D,20170526,000000,556,563.8,514.2,528.94,1576,0
+PULM.US,D,20170530,000000,528,540,514,518,1110,0
+PULM.US,D,20170531,000000,524,526,500,508,879,0
+PULM.US,D,20170601,000000,504,524,500,512,720,0
+PULM.US,D,20170602,000000,518,540,511.86,532,610,0
+PULM.US,D,20170605,000000,530,536,500,520,678,0
+PULM.US,D,20170606,000000,520,520,502,509.98,666,0
+PULM.US,D,20170607,000000,512,528,502,512,1536,0
+PULM.US,D,20170608,000000,518,526,510,520,588,0
+PULM.US,D,20170609,000000,520,542.98,512,526,1496,0
+PULM.US,D,20170612,000000,540,540,502,504,914,0
+PULM.US,D,20170613,000000,540,546,464,478,5715,0
+PULM.US,D,20170614,000000,484,508,478,492,1652,0
+PULM.US,D,20170615,000000,492,504,484,484,881,0
+PULM.US,D,20170616,000000,486,494,480,480,1046,0
+PULM.US,D,20170619,000000,486,489.98,470,480,815,0
+PULM.US,D,20170620,000000,480,490,470,490,757,0
+PULM.US,D,20170621,000000,482,487.08,472,476,908,0
+PULM.US,D,20170622,000000,476,500,474,498,1448,0
+PULM.US,D,20170623,000000,498,535.8,484,528,3859,0
+PULM.US,D,20170626,000000,536,536,494,500,1338,0
+PULM.US,D,20170627,000000,504,510,474,482,1466,0
+PULM.US,D,20170628,000000,482,500,480,486,550,0
+PULM.US,D,20170629,000000,484,492,474,478,709,0
+PULM.US,D,20170630,000000,488,488,468,476,690,0
+PULM.US,D,20170703,000000,478,480,466,472,277,0
+PULM.US,D,20170705,000000,474,506,474,480,1112,0
+PULM.US,D,20170706,000000,480,490,476,482,486,0
+PULM.US,D,20170707,000000,478,480,466,472,715,0
+PULM.US,D,20170710,000000,470,478,470,476,483,0
+PULM.US,D,20170711,000000,472,475.54,470,470,527,0
+PULM.US,D,20170712,000000,472,478,466,478,601,0
+PULM.US,D,20170713,000000,472,480,460,480,556,0
+PULM.US,D,20170714,000000,478,478,468,478,450,0
+PULM.US,D,20170717,000000,476,488,470,484,772,0
+PULM.US,D,20170718,000000,480,484,470.2,478,268,0
+PULM.US,D,20170719,000000,472,488,470.02,484,690,0
+PULM.US,D,20170720,000000,480,484,474,474,319,0
+PULM.US,D,20170721,000000,472,484,472,480,506,0
+PULM.US,D,20170724,000000,474,480.28,463.38,468,716,0
+PULM.US,D,20170725,000000,468,476,452,468,862,0
+PULM.US,D,20170726,000000,470,470,454,462,578,0
+PULM.US,D,20170727,000000,466,466,452,464,530,0
+PULM.US,D,20170728,000000,460,462,454,460,532,0
+PULM.US,D,20170731,000000,454,460,454,456,580,0
+PULM.US,D,20170801,000000,460,460,398,414,2312,0
+PULM.US,D,20170802,000000,418,422,372,394,1867,0
+PULM.US,D,20170803,000000,396,396,356,376,1169,0
+PULM.US,D,20170804,000000,380,380,344,358,1898,0
+PULM.US,D,20170807,000000,358,358,316,334,1275,0
+PULM.US,D,20170808,000000,332,350,330,342.76,936,0
+PULM.US,D,20170809,000000,342,346,322,324,865,0
+PULM.US,D,20170810,000000,326,326,284,296,1889,0
+PULM.US,D,20170811,000000,292,312,280,294,1183,0
+PULM.US,D,20170814,000000,290,332,288.44,330,713,0
+PULM.US,D,20170815,000000,342,390,329.8,374,3384,0
+PULM.US,D,20170816,000000,380,384,322,348,1453,0
+PULM.US,D,20170817,000000,346,350,325.5,343,782,0
+PULM.US,D,20170818,000000,348.66,348.66,316,338,397,0
+PULM.US,D,20170821,000000,340,350.44,324,334,284,0
+PULM.US,D,20170822,000000,332,374,320,339.6,2324,0
+PULM.US,D,20170823,000000,330,359.96,323.46,348,615,0
+PULM.US,D,20170824,000000,344,356,334,344,516,0
+PULM.US,D,20170825,000000,342,358,333.98,346,231,0
+PULM.US,D,20170828,000000,346,370,340,350,1130,0
+PULM.US,D,20170829,000000,352,360,340,358,509,0
+PULM.US,D,20170830,000000,360,370,340,350,1198,0
+PULM.US,D,20170831,000000,352,352,338,344,746,0
+PULM.US,D,20170901,000000,352,374,342,354,1242,0
+PULM.US,D,20170905,000000,372,500,362,494,12928,0
+PULM.US,D,20170906,000000,522,534,414,420,28884,0
+PULM.US,D,20170907,000000,424,436,390,408,3320,0
+PULM.US,D,20170908,000000,414,444,394,427,3320,0
+PULM.US,D,20170911,000000,428,435.78,404.2,424,1312,0
+PULM.US,D,20170912,000000,420,448,410,418,2276,0
+PULM.US,D,20170913,000000,420,428.02,386,400,2031,0
+PULM.US,D,20170914,000000,386,400,380,390,1381,0
+PULM.US,D,20170915,000000,388,392,356,356,2341,0
+PULM.US,D,20170918,000000,364,394,356,390,2767,0
+PULM.US,D,20170919,000000,394,450,358,402,7724,0
+PULM.US,D,20170920,000000,404,476,390,418.28,11567,0
+PULM.US,D,20170921,000000,424,424,402,408,1835,0
+PULM.US,D,20170922,000000,410,410,390,402,1292,0
+PULM.US,D,20170925,000000,400,434,400,416,2341,0
+PULM.US,D,20170926,000000,416,450,412,438,3834,0
+PULM.US,D,20170927,000000,440,446,408,424,1649,0
+PULM.US,D,20170928,000000,430,440,404,418,1369,0
+PULM.US,D,20170929,000000,420,420,400,412,1278,0
+PULM.US,D,20171002,000000,420,434,404,424,1612,0
+PULM.US,D,20171003,000000,416,476,416,436,7362,0
+PULM.US,D,20171004,000000,430,450,430,436,921,0
+PULM.US,D,20171005,000000,438,446,422.22,430,1286,0
+PULM.US,D,20171006,000000,430,436,412,426,1048,0
+PULM.US,D,20171009,000000,424,468,422.2,438,3706,0
+PULM.US,D,20171010,000000,434,450,430,430,1087,0
+PULM.US,D,20171011,000000,440,448,430,436,903,0
+PULM.US,D,20171012,000000,440,444,416,420,1358,0
+PULM.US,D,20171013,000000,416,440,416,424,749,0
+PULM.US,D,20171016,000000,426,428.52,403.98,414,915,0
+PULM.US,D,20171017,000000,410,414.54,394,398,815,0
+PULM.US,D,20171018,000000,394,400,378,384,1239,0
+PULM.US,D,20171019,000000,388,388,362,366,1247,0
+PULM.US,D,20171020,000000,386,386,368,380,632,0
+PULM.US,D,20171023,000000,386,388,366,370,481,0
+PULM.US,D,20171024,000000,376,400,344,352,6102,0
+PULM.US,D,20171025,000000,348,357.88,330,334,1124,0
+PULM.US,D,20171026,000000,348,348,334.02,344,694,0
+PULM.US,D,20171027,000000,344,348,330.02,348,585,0
+PULM.US,D,20171030,000000,340.84,354.2,336,346,849,0
+PULM.US,D,20171031,000000,358,383.2,340,350,5586,0
+PULM.US,D,20171101,000000,350,354,320,334,2666,0
+PULM.US,D,20171102,000000,330,332,300,302,2056,0
+PULM.US,D,20171103,000000,310,320,300,314,1174,0
+PULM.US,D,20171106,000000,320,321.3,290,311,1149,0
+PULM.US,D,20171107,000000,314,314,300,302,593,0
+PULM.US,D,20171108,000000,304,318,302,310,566,0
+PULM.US,D,20171109,000000,312,322,300.6,310,603,0
+PULM.US,D,20171110,000000,312,338,306,324,1704,0
+PULM.US,D,20171113,000000,330,338,316,328,840,0
+PULM.US,D,20171114,000000,326,326,304.2,312,459,0
+PULM.US,D,20171115,000000,308,314.86,300,308,348,0
+PULM.US,D,20171116,000000,310,329.38,304,322.6,655,0
+PULM.US,D,20171117,000000,326,328,316,324,359,0
+PULM.US,D,20171120,000000,326,330,312,326,444,0
+PULM.US,D,20171121,000000,328,328,311.9,316,572,0
+PULM.US,D,20171122,000000,320,326,314,324,421,0
+PULM.US,D,20171124,000000,326,334,318,326,491,0
+PULM.US,D,20171127,000000,330,330,316,318,503,0
+PULM.US,D,20171128,000000,316,322,310,316,519,0
+PULM.US,D,20171129,000000,314,314,300,308,971,0
+PULM.US,D,20171130,000000,308,318,308,312,463,0
+PULM.US,D,20171201,000000,310,330,310,326,1439,0
+PULM.US,D,20171204,000000,330,344,328,330,1178,0
+PULM.US,D,20171205,000000,336,340,322,332,736,0
+PULM.US,D,20171206,000000,332,332,312,324,718,0
+PULM.US,D,20171207,000000,330,330,308,312,740,0
+PULM.US,D,20171208,000000,314,320,306,314,614,0
+PULM.US,D,20171211,000000,320,320,300.2,312,653,0
+PULM.US,D,20171212,000000,318,318,290,302,1332,0
+PULM.US,D,20171213,000000,300,306,290,292,576,0
+PULM.US,D,20171214,000000,296,308,294,294,672,0
+PULM.US,D,20171215,000000,300,304,290,290,699,0
+PULM.US,D,20171218,000000,296,304,290,292,904,0
+PULM.US,D,20171219,000000,298,302,292,298,483,0
+PULM.US,D,20171220,000000,292,302,290,296,313,0
+PULM.US,D,20171221,000000,292,312,290,292,1379,0
+PULM.US,D,20171222,000000,292,304,290,296,893,0
+PULM.US,D,20171226,000000,298,302,292,292,740,0
+PULM.US,D,20171227,000000,292,296,288,292,617,0
+PULM.US,D,20171228,000000,290,296,288,290,1045,0
+PULM.US,D,20171229,000000,288,290,270,282,2606,0
+PULM.US,D,20180102,000000,284,288,284,284,843,0
+PULM.US,D,20180103,000000,290,316,278,304.02,1978,0
+PULM.US,D,20180104,000000,310,324,300.2,318.02,1304,0
+PULM.US,D,20180105,000000,324,360,318,344,4015,0
+PULM.US,D,20180108,000000,356,358,320,324,3166,0
+PULM.US,D,20180109,000000,322,334,302,314,1269,0
+PULM.US,D,20180110,000000,312,312,296,306,574,0
+PULM.US,D,20180111,000000,308,330,306.62,320,834,0
+PULM.US,D,20180112,000000,322,322,302,308,654,0
+PULM.US,D,20180116,000000,308,319.72,290,298,1001,0
+PULM.US,D,20180117,000000,306,306,286,290,727,0
+PULM.US,D,20180118,000000,298,298,288,294,281,0
+PULM.US,D,20180119,000000,298,298,290,296,345,0
+PULM.US,D,20180122,000000,300,328,282,290,6868,0
+PULM.US,D,20180123,000000,294,296,282,290.02,777,0
+PULM.US,D,20180124,000000,298,320,284,292,2306,0
+PULM.US,D,20180125,000000,304,358,290.2,336,6577,0
+PULM.US,D,20180126,000000,346,434,331.88,398,26417,0
+PULM.US,D,20180129,000000,394,404,356,386,5329,0
+PULM.US,D,20180130,000000,382,386,370,384,1663,0
+PULM.US,D,20180131,000000,386,400,358,362,2185,0
+PULM.US,D,20180201,000000,358,359.98,340.02,344.02,1171,0
+PULM.US,D,20180202,000000,340,344,310,326.64,1544,0
+PULM.US,D,20180205,000000,326,334,300,308,944,0
+PULM.US,D,20180206,000000,292,308,292,306,1362,0
+PULM.US,D,20180207,000000,306,316,300,310,851,0
+PULM.US,D,20180208,000000,308,316,296,296.08,835,0
+PULM.US,D,20180209,000000,328,328.8,296,302,2900,0
+PULM.US,D,20180212,000000,312,340,294,294,3599,0
+PULM.US,D,20180213,000000,298,298,286,290,1820,0
+PULM.US,D,20180214,000000,292,293,282,282,2440,0
+PULM.US,D,20180215,000000,284,306,282,306,4782,0
+PULM.US,D,20180216,000000,306,306.12,286,296,1636,0
+PULM.US,D,20180220,000000,302,302,290,292,648,0
+PULM.US,D,20180221,000000,290,297.8,284,296,695,0
+PULM.US,D,20180222,000000,300,301.48,284,290,724,0
+PULM.US,D,20180223,000000,292,294.02,284,286,900,0
+PULM.US,D,20180226,000000,286,296,282,292,776,0
+PULM.US,D,20180227,000000,292,294.6,284,284,762,0
+PULM.US,D,20180228,000000,286,286,280,280,784,0
+PULM.US,D,20180301,000000,280,284,276,282,1174,0
+PULM.US,D,20180302,000000,280,282,270,278,563,0
+PULM.US,D,20180305,000000,274,286.86,272,286,820,0
+PULM.US,D,20180306,000000,290,292,274,282,669,0
+PULM.US,D,20180307,000000,286,300,284.02,296,1047,0
+PULM.US,D,20180308,000000,300,300,284,290,594,0
+PULM.US,D,20180309,000000,294,298,290,294,659,0
+PULM.US,D,20180312,000000,290,294,290,293.9,346,0
+PULM.US,D,20180313,000000,294,294,284,287.98,352,0
+PULM.US,D,20180314,000000,276,278,220,246,4296,0
+PULM.US,D,20180315,000000,250,258,244.02,251.98,856,0
+PULM.US,D,20180316,000000,270,270,236,248,1271,0
+PULM.US,D,20180319,000000,244,246,230,236,715,0
+PULM.US,D,20180320,000000,240,240,220,230,852,0
+PULM.US,D,20180321,000000,230,230,221.8,226,894,0
+PULM.US,D,20180322,000000,220,226,212.04,222,1007,0
+PULM.US,D,20180323,000000,220,222,202,210,1328,0
+PULM.US,D,20180326,000000,208,210,182.02,195.62,2401,0
+PULM.US,D,20180327,000000,190,190.02,176.02,178,4645,0
+PULM.US,D,20180328,000000,176,176.06,142,146.02,4380,0
+PULM.US,D,20180329,000000,103.46,106,90,101.8,29528,0
+PULM.US,D,20180402,000000,106,110,101,104.8,5148,0
+PULM.US,D,20180403,000000,106,106,97,98.8,4190,0
+PULM.US,D,20180404,000000,98.4,104,98,101.62,2659,0
+PULM.US,D,20180405,000000,102,102.68,100.2,101.8,3653,0
+PULM.US,D,20180406,000000,104,108,102,106.02,9211,0
+PULM.US,D,20180409,000000,108,109.78,103.2,105.04,9445,0
+PULM.US,D,20180410,000000,110,110,100,103,5901,0
+PULM.US,D,20180411,000000,97.52,104,96,97.52,4457,0
+PULM.US,D,20180412,000000,100,104,98.04,99,12194,0
+PULM.US,D,20180413,000000,107,107,98.5,99,13538,0
+PULM.US,D,20180416,000000,98,98,92,92.78,9146,0
+PULM.US,D,20180417,000000,96,101.02,93,97.62,10743,0
+PULM.US,D,20180418,000000,100,100,96,96.4,9980,0
+PULM.US,D,20180419,000000,100,100,85,89.52,11150,0
+PULM.US,D,20180420,000000,90,91.8,88.4,90.68,3282,0
+PULM.US,D,20180423,000000,88,96.48,85.6,88,6463,0
+PULM.US,D,20180424,000000,88,89,84.6,86.58,4161,0
+PULM.US,D,20180425,000000,84.64,93.98,84.64,92.98,3662,0
+PULM.US,D,20180426,000000,96,96,90,94.4,3654,0
+PULM.US,D,20180427,000000,95.16,95.92,86.78,91.56,4551,0
+PULM.US,D,20180430,000000,87.6,93.52,86,90.48,2749,0
+PULM.US,D,20180501,000000,94,94,88.4,91.92,1277,0
+PULM.US,D,20180502,000000,90,96,90,93.2,2136,0
+PULM.US,D,20180503,000000,93.2,94,89,89,2260,0
+PULM.US,D,20180504,000000,90,92,88,92,2145,0
+PULM.US,D,20180507,000000,90,98.98,90,93.2,12431,0
+PULM.US,D,20180508,000000,93.8,93.8,89.38,90.52,2375,0
+PULM.US,D,20180509,000000,89.04,90.52,86,87.84,2996,0
+PULM.US,D,20180510,000000,90,92,86.14,89.96,2262,0
+PULM.US,D,20180511,000000,90,91.5,88.02,88.54,1967,0
+PULM.US,D,20180514,000000,88.2,91.16,88.2,91,1391,0
+PULM.US,D,20180515,000000,91.8,93.856,90.05,91.48,1543,0
+PULM.US,D,20180516,000000,95,95,90,91.2,1744,0
+PULM.US,D,20180517,000000,92.8,98,90,91.938,13926,0
+PULM.US,D,20180518,000000,92,93,88.46,92.46,2929,0
+PULM.US,D,20180521,000000,98,99,85.6,91.92,8161,0
+PULM.US,D,20180522,000000,94,95,90,91.76,2986,0
+PULM.US,D,20180523,000000,93.98,93.98,89,89.58,2050,0
+PULM.US,D,20180524,000000,88,89.94,86.4,88.88,3058,0
+PULM.US,D,20180525,000000,88.88,90,86,86.88,2208,0
+PULM.US,D,20180529,000000,90.46,90.46,85.42,87.84,2242,0
+PULM.US,D,20180530,000000,87,93.05,86.06,89.5,2110,0
+PULM.US,D,20180531,000000,91.9,98,90,94.84,4000,0
+PULM.US,D,20180601,000000,98,107.54,94.9,98,25489,0
+PULM.US,D,20180604,000000,102,103,94.02,96.2,5366,0
+PULM.US,D,20180605,000000,100,100,92.04,93.6,3140,0
+PULM.US,D,20180606,000000,98.6,99.12,92.6,93.3,2706,0
+PULM.US,D,20180607,000000,95.56,104.94,94.06,102.38,12190,0
+PULM.US,D,20180608,000000,107.6,114.6,104,110.82,22880,0
+PULM.US,D,20180611,000000,117.1,137.6,116,120,71644,0
+PULM.US,D,20180612,000000,123.6,123.98,106,110.44,14597,0
+PULM.US,D,20180613,000000,113,127,110.4,117.6,25517,0
+PULM.US,D,20180614,000000,121.4,121.4,110.46,113.26,11709,0
+PULM.US,D,20180615,000000,115.7,116.96,111,116.92,5402,0
+PULM.US,D,20180618,000000,120,120.02,110,113.32,5231,0
+PULM.US,D,20180619,000000,112,114.18,108,111,7008,0
+PULM.US,D,20180620,000000,110.02,112,100,106.06,6209,0
+PULM.US,D,20180621,000000,107,108.26,102,102.19,2995,0
+PULM.US,D,20180622,000000,102.2,119.9,102,113.06,10993,0
+PULM.US,D,20180625,000000,128,136,110,112.08,27829,0
+PULM.US,D,20180626,000000,112,112,97.22,100.02,12763,0
+PULM.US,D,20180627,000000,102.02,103.2,93,93.02,6919,0
+PULM.US,D,20180628,000000,96,98,82,88,7436,0
+PULM.US,D,20180629,000000,91.4,91.4,86,90,3330,0
+PULM.US,D,20180702,000000,88,94,87,89.72,2323,0
+PULM.US,D,20180703,000000,90,92,88,89.82,1049,0
+PULM.US,D,20180705,000000,94,98,89,96.04,2887,0
+PULM.US,D,20180706,000000,98,112.98,96,112.4,8631,0
+PULM.US,D,20180709,000000,112,117.98,100.6,104.02,6009,0
+PULM.US,D,20180710,000000,102.5,105.8,101,104.04,1147,0
+PULM.US,D,20180711,000000,104.04,111,102.12,106.82,2125,0
+PULM.US,D,20180712,000000,112.16,112.16,106.56,109.98,2832,0
+PULM.US,D,20180713,000000,110,112,108.2,109.96,2915,0
+PULM.US,D,20180716,000000,110,110,101.36,106.01,1560,0
+PULM.US,D,20180717,000000,118,118,96,104.6,11144,0
+PULM.US,D,20180718,000000,104.6,104.6,90,98,2653,0
+PULM.US,D,20180719,000000,101,101,94,96.6,2176,0
+PULM.US,D,20180720,000000,96.4,100,94,97.56,1417,0
+PULM.US,D,20180723,000000,96.78,104,95,101.74,2661,0
+PULM.US,D,20180724,000000,102,104,98,98.58,1221,0
+PULM.US,D,20180725,000000,102,102,96,98,967,0
+PULM.US,D,20180726,000000,96.96,100,94,94.6,1585,0
+PULM.US,D,20180727,000000,95.14,99.32,90,90.932,1191,0
+PULM.US,D,20180730,000000,93.66,96,90.2,92,1577,0
+PULM.US,D,20180731,000000,96,96,90.2,92,1132,0
+PULM.US,D,20180801,000000,94.16,95.96,92,94.2,701,0
+PULM.US,D,20180802,000000,96,98.886,92,98.52,1275,0
+PULM.US,D,20180803,000000,100,100,84.02,87.2,5768,0
+PULM.US,D,20180806,000000,91.16,91.16,78,81.6,4622,0
+PULM.US,D,20180807,000000,82,82.02,74,74.98,3951,0
+PULM.US,D,20180808,000000,76,76,56.24,62.96,13953,0
+PULM.US,D,20180809,000000,63,67.84,56.44,60.46,5354,0
+PULM.US,D,20180810,000000,62,64,57.8,62,3446,0
+PULM.US,D,20180813,000000,64,67.8,60.64,62.32,3292,0
+PULM.US,D,20180814,000000,66,75.32,62.02,68.78,4681,0
+PULM.US,D,20180815,000000,68.98,74.12,66,71.72,3475,0
+PULM.US,D,20180816,000000,72,72.98,66.6,68,3195,0
+PULM.US,D,20180817,000000,67.2,72,65.5,67.34,2496,0
+PULM.US,D,20180820,000000,67.14,72,66,70,1182,0
+PULM.US,D,20180821,000000,70,72,59,67.82,3556,0
+PULM.US,D,20180822,000000,67.26,71.6,67,70.56,1118,0
+PULM.US,D,20180823,000000,69.7,77,69.7,74.04,2925,0
+PULM.US,D,20180824,000000,77,77.78,70,72,1650,0
+PULM.US,D,20180827,000000,72,84,72,80.2,3458,0
+PULM.US,D,20180828,000000,81.6,87.98,81.02,85,2762,0
+PULM.US,D,20180829,000000,86,87.9,82.02,83.42,1528,0
+PULM.US,D,20180830,000000,86,91,84.02,89.6,2532,0
+PULM.US,D,20180831,000000,92,93.52,86.58,88,1790,0
+PULM.US,D,20180904,000000,88.46,92.54,88,90,2928,0
+PULM.US,D,20180905,000000,92.42,92.42,80.4,88.02,1868,0
+PULM.US,D,20180906,000000,87.04,87.98,80.34,81.42,2191,0
+PULM.US,D,20180907,000000,82.6,86.72,78,84.02,1544,0
+PULM.US,D,20180910,000000,80.42,86,80.42,82,1476,0
+PULM.US,D,20180911,000000,86.1,86.16,81,83,927,0
+PULM.US,D,20180912,000000,83,85.96,80.2,80.4,1166,0
+PULM.US,D,20180913,000000,82.28,84,72,76,2134,0
+PULM.US,D,20180914,000000,72,76.98,72,73.1,1983,0
+PULM.US,D,20180917,000000,72,80,72,77.02,1271,0
+PULM.US,D,20180918,000000,76.2,83.78,76,83.28,1993,0
+PULM.US,D,20180919,000000,84,84,76,76.46,2208,0
+PULM.US,D,20180920,000000,78.84,82,77.22,78.26,1031,0
+PULM.US,D,20180921,000000,80,80,76,78.58,1684,0
+PULM.US,D,20180924,000000,75.3,80,74,76.6,1133,0
+PULM.US,D,20180925,000000,76.6,78,72,73.68,1591,0
+PULM.US,D,20180926,000000,77.36,78,73.7,74.2,879,0
+PULM.US,D,20180927,000000,75.88,76,72.48,76,1473,0
+PULM.US,D,20180928,000000,75.04,76,72,74,1318,0
+PULM.US,D,20181001,000000,75.04,83,75,83,2191,0
+PULM.US,D,20181002,000000,82,82,78,79.98,1244,0
+PULM.US,D,20181003,000000,80.4,90,76,87.78,4690,0
+PULM.US,D,20181004,000000,90,90,76,80.74,2174,0
+PULM.US,D,20181005,000000,84,84,78.2,82,679,0
+PULM.US,D,20181008,000000,82.58,84,76,77.8,1372,0
+PULM.US,D,20181009,000000,77.8,79.78,72.15,72.6,1502,0
+PULM.US,D,20181010,000000,76,76,70.4,71,1288,0
+PULM.US,D,20181011,000000,75.82,75.82,66,66,1876,0
+PULM.US,D,20181012,000000,72,76,68,72.58,1700,0
+PULM.US,D,20181015,000000,76,76,68.6,72,1082,0
+PULM.US,D,20181016,000000,69.5,72.66,68.64,70.4,1020,0
+PULM.US,D,20181017,000000,70,72.04,68.68,68.68,1118,0
+PULM.US,D,20181018,000000,68.68,72.04,68,70.292,812,0
+PULM.US,D,20181019,000000,71.6,74,69,69.36,1130,0
+PULM.US,D,20181022,000000,70,73.24,68,68.4,687,0
+PULM.US,D,20181023,000000,68,68.02,65.18,68,705,0
+PULM.US,D,20181024,000000,68.34,72,64.14,65.02,730,0
+PULM.US,D,20181025,000000,64,69.98,64,65.7,506,0
+PULM.US,D,20181026,000000,65.7,68.68,64,67.92,1179,0
+PULM.US,D,20181029,000000,74,74,67.98,69.46,649,0
+PULM.US,D,20181030,000000,71,84,69.04,80,5033,0
+PULM.US,D,20181031,000000,82,82,72.02,74.88,975,0
+PULM.US,D,20181101,000000,74,86.02,72.4,78.6,2661,0
+PULM.US,D,20181102,000000,78.8,84.96,77.24,82.9,2188,0
+PULM.US,D,20181105,000000,83,88,79.8,81.36,1623,0
+PULM.US,D,20181106,000000,88,88,75,76,1783,0
+PULM.US,D,20181107,000000,88,88,79.8,80.58,1862,0
+PULM.US,D,20181108,000000,81,88,80,87.52,1226,0
+PULM.US,D,20181109,000000,86.14,86.28,80,80.42,1833,0
+PULM.US,D,20181112,000000,86,86,80.48,82.94,992,0
+PULM.US,D,20181113,000000,92,92,74,85.12,2980,0
+PULM.US,D,20181114,000000,88,88,80.62,82.38,575,0
+PULM.US,D,20181115,000000,78.28,82,76,76.6,1430,0
+PULM.US,D,20181116,000000,80.42,85.4,74.2,83.04,770,0
+PULM.US,D,20181119,000000,84,88,80.08,80.48,1946,0
+PULM.US,D,20181120,000000,78,83.36,76.6,78.5,984,0
+PULM.US,D,20181121,000000,84,92,70.32,74,3797,0
+PULM.US,D,20181123,000000,74,81.26,73,77.926,473,0
+PULM.US,D,20181126,000000,81.7,84,78,83.8,1160,0
+PULM.US,D,20181127,000000,84,84,78.02,81.46,1018,0
+PULM.US,D,20181128,000000,79.2,82,74.58,75.42,1830,0
+PULM.US,D,20181129,000000,70,78.94,68,75.16,2404,0
+PULM.US,D,20181130,000000,78,78.08,70,73.32,1213,0
+PULM.US,D,20181203,000000,72.4,76.98,71.9,76.96,1947,0
+PULM.US,D,20181204,000000,77.96,77.96,72,74.98,668,0
+PULM.US,D,20181206,000000,74,75.2,72,73,922,0
+PULM.US,D,20181207,000000,76,79.4,72.26,73.6,2282,0
+PULM.US,D,20181210,000000,72.36,78.9,72.2,76.88,644,0
+PULM.US,D,20181211,000000,78,78,72.374,74.58,763,0
+PULM.US,D,20181212,000000,74.6,78,72.2,74,954,0
+PULM.US,D,20181213,000000,76.4,76.4,68,71.84,1765,0
+PULM.US,D,20181214,000000,73.6,76,72,73.16,1108,0
+PULM.US,D,20181217,000000,76,76,66,67,2069,0
+PULM.US,D,20181218,000000,68.06,70,64.12,67.2,1420,0
+PULM.US,D,20181219,000000,70.56,72,65.42,68.18,819,0
+PULM.US,D,20181220,000000,68,71.6,62.4,62.4,1548,0
+PULM.US,D,20181221,000000,62,70,61,61,1628,0
+PULM.US,D,20181224,000000,60.58,61.548,60.4,60.52,500,0
+PULM.US,D,20181226,000000,68,68,60.52,61.08,803,0
+PULM.US,D,20181227,000000,64,68,60.2,60.2,1336,0
+PULM.US,D,20181228,000000,62,62,60,60.02,1262,0
+PULM.US,D,20181231,000000,52,53.8,40,48.02,6499,0
+PULM.US,D,20190102,000000,53,54,43,54,2460,0
+PULM.US,D,20190103,000000,56.98,56.98,50,54,1579,0
+PULM.US,D,20190104,000000,54,66,52,65.66,3599,0
+PULM.US,D,20190107,000000,65.6,71.66,62.4,63.2,1908,0
+PULM.US,D,20190108,000000,66.36,68,58,64.1,2922,0
+PULM.US,D,20190109,000000,64,68,57.4,61.42,1464,0
+PULM.US,D,20190110,000000,60.5,66.76,59,59.92,1307,0
+PULM.US,D,20190111,000000,65.8,65.8,54.06,55.98,3020,0
+PULM.US,D,20190114,000000,58.8,59.82,46,53.98,1585,0
+PULM.US,D,20190115,000000,56,56,51.6,51.6,2242,0
+PULM.US,D,20190116,000000,53.96,56,50,50.2,1557,0
+PULM.US,D,20190117,000000,54,54,47.98,49.46,1277,0
+PULM.US,D,20190118,000000,51.92,53.02,48.52,48.92,967,0
+PULM.US,D,20190122,000000,54,54,45.58,45.58,2665,0
+PULM.US,D,20190123,000000,47,50,40.3,44.9,4286,0
+PULM.US,D,20190124,000000,50,51,43,44,2196,0
+PULM.US,D,20190125,000000,47.8,47.8,41,42,3028,0
+PULM.US,D,20190128,000000,46.2,46.468,37,37.96,9019,0
+PULM.US,D,20190129,000000,37.08,38,32.652,36.78,10099,0
+PULM.US,D,20190130,000000,37.2,38,34,35.7,7433,0
+PULM.US,D,20190131,000000,34,34,20.012,25.6,52287,0
+PULM.US,D,20190201,000000,27,30.4,25,29.8,23881,0
+PULM.US,D,20190204,000000,31.96,32,28.2,31.58,15429,0
+PULM.US,D,20190205,000000,31.6,31.6,26,28.62,19188,0
+PULM.US,D,20190206,000000,30.2,35,25,29.6,78031,0
+PULM.US,D,20190207,000000,32,42,25.21,26.8,323431,0
+PULM.US,D,20190208,000000,26.2,26.6,17.1,18,141346,0
+PULM.US,D,20190211,000000,17.598,17.598,14.4,16.5,53351,0
+PULM.US,D,20190212,000000,16.6,17,15.04,15.356,27666,0
+PULM.US,D,20190213,000000,15.48,16.8,14.6,16.204,32329,0
+PULM.US,D,20190214,000000,16.4,24,16,21.146,224004,0
+PULM.US,D,20190215,000000,21.8,22.6,19.24,20.4,84378,0
+PULM.US,D,20190219,000000,20,20,17.878,19.004,30936,0
+PULM.US,D,20190220,000000,18.654,18.7,16.5,18.14,25667,0
+PULM.US,D,20190221,000000,18,18,16.7,17.318,9606,0
+PULM.US,D,20190222,000000,17.156,17.7,16.466,17.202,13719,0
+PULM.US,D,20190225,000000,17.8,20,17.4,19.906,21021,0
+PULM.US,D,20190226,000000,19.976,21.734,19,21.4,35803,0
+PULM.US,D,20190227,000000,21.4,21.8,19.6,20.6,17831,0
+PULM.US,D,20190228,000000,20.4,20.8,19.2,20.8,9303,0
+PULM.US,D,20190301,000000,20.8,22.8,20,21.6,40801,0
+PULM.US,D,20190304,000000,22.8,24,21.292,23.4,31560,0
+PULM.US,D,20190305,000000,23.8,23.8,21.6,22.8,12932,0
+PULM.US,D,20190306,000000,23.2,23.2,21.6,22.4,8019,0
+PULM.US,D,20190307,000000,22.4,28.8,22,25.4,85929,0
+PULM.US,D,20190308,000000,26.6,46.6,26.6,35.4,402490,0
+PULM.US,D,20190311,000000,34.8,34.83,30,30.6,47487,0
+PULM.US,D,20190312,000000,31,34.8,27,30.2,64699,0
+PULM.US,D,20190313,000000,29,30.4,27.096,28.4,25500,0
+PULM.US,D,20190314,000000,30.2,33.8,28.626,33.8,59178,0
+PULM.US,D,20190315,000000,35.4,36.4,30.4,32.6,29982,0
+PULM.US,D,20190318,000000,32.8,38.904,31.8,36.6,47745,0
+PULM.US,D,20190319,000000,36.4,36.6,32.6,36,20898,0
+PULM.US,D,20190320,000000,32,32.694,28.2,30.2,44589,0
+PULM.US,D,20190321,000000,30,31.4,27,27.6,21888,0
+PULM.US,D,20190322,000000,27.2,28.198,26.2,27,8620,0
+PULM.US,D,20190325,000000,26.8,28,24,25,14615,0
+PULM.US,D,20190326,000000,25,25.856,24,24,10282,0
+PULM.US,D,20190327,000000,23.8,24.6,21.038,23.8,10900,0
+PULM.US,D,20190328,000000,23.6,26,23.226,25.6,7509,0
+PULM.US,D,20190329,000000,26,26,24,25.4,7347,0
+PULM.US,D,20190401,000000,28.2,60.2,27.2,46.2,2914225,0
+PULM.US,D,20190402,000000,40.8,46.2,39,40.4,246533,0
+PULM.US,D,20190403,000000,40.4,41.102,31,31.2,124797,0
+PULM.US,D,20190404,000000,24.8,25.4,23.5,24,301358,0
+PULM.US,D,20190405,000000,24.6,25.508,24.2,25,82884,0
+PULM.US,D,20190408,000000,24.8,24.8,23.6,24.6,56755,0
+PULM.US,D,20190409,000000,24.4,24.4,23.6,23.6,47996,0
+PULM.US,D,20190410,000000,23.8,23.998,22.2,23.2,49889,0
+PULM.US,D,20190411,000000,23.4,23.4,22.2,23,27921,0
+PULM.US,D,20190412,000000,22.6,23.4,22.4,22.4,43489,0
+PULM.US,D,20190415,000000,24,24.2,20,21.6,255339,0
+PULM.US,D,20190416,000000,21,22.4,20.8,22,65370,0
+PULM.US,D,20190417,000000,22,22.398,21,21.8,32229,0
+PULM.US,D,20190418,000000,21.6,21.8,20.2,20.6,28897,0
+PULM.US,D,20190422,000000,20.8,21.8,20.6,21.8,28775,0
+PULM.US,D,20190423,000000,21.6,21.6,21,21.2,18661,0
+PULM.US,D,20190424,000000,21.2,22.1,20.8,21.8,25867,0
+PULM.US,D,20190425,000000,22,22.092,20,20.4,28672,0
+PULM.US,D,20190426,000000,20.8,20.8,18.6,19.6,57905,0
+PULM.US,D,20190429,000000,19.398,20,19.2,19.8,20904,0
+PULM.US,D,20190430,000000,20.6,20.6,19.21,20.6,29446,0
+PULM.US,D,20190501,000000,20.4,21,20,20.4,25778,0
+PULM.US,D,20190502,000000,20.8,22.4,20.4,21.8,87923,0
+PULM.US,D,20190503,000000,21.8,22.6,21.2,22.4,55961,0
+PULM.US,D,20190506,000000,22.2,22.2,21,22,34029,0
+PULM.US,D,20190507,000000,21.6,22,21.2,21.6,22395,0
+PULM.US,D,20190508,000000,21.6,21.782,20.8,21,21885,0
+PULM.US,D,20190509,000000,20.8,21.2,20.6,21,17042,0
+PULM.US,D,20190510,000000,21.4,22,21,21.8,30348,0
+PULM.US,D,20190513,000000,21.8,22.6,21.2,21.6,46118,0
+PULM.US,D,20190514,000000,21.4,23,21.2,23,108417,0
+PULM.US,D,20190515,000000,23,23.2,21.2,22,95857,0
+PULM.US,D,20190516,000000,21.8,22.6,20.6,21.2,54726,0
+PULM.US,D,20190517,000000,21.6,21.6,20.2,20.4,40652,0
+PULM.US,D,20190520,000000,20.8,21.8,20.2,20.8,23670,0
+PULM.US,D,20190521,000000,21,21.704,20.8,21.2,20276,0
+PULM.US,D,20190522,000000,21.8,21.8,20.8,21.2,25333,0
+PULM.US,D,20190523,000000,21,21.6,20.6,21,40188,0
+PULM.US,D,20190524,000000,21.2,21.6,20.8,21,24760,0
+PULM.US,D,20190528,000000,20.8,21.12,20.4,21,24883,0
+PULM.US,D,20190529,000000,20.6,20.8,20.2,20.6,25262,0
+PULM.US,D,20190530,000000,20.2,20.6,19.8,19.8,26593,0
+PULM.US,D,20190531,000000,21,21,20,20.4,16530,0
+PULM.US,D,20190603,000000,20.2,20.6,19.602,19.652,30023,0
+PULM.US,D,20190604,000000,19.8,20.8,19.4,20.8,17630,0
+PULM.US,D,20190605,000000,21.4,21.4,20,20.6,20285,0
+PULM.US,D,20190606,000000,20.4,20.454,19.6,19.824,18977,0
+PULM.US,D,20190607,000000,20,20.506,19.13,19.668,21771,0
+PULM.US,D,20190610,000000,19.8,20.6,19.408,19.586,7873,0
+PULM.US,D,20190611,000000,19.14,19.4,19,19.1,15349,0
+PULM.US,D,20190612,000000,19,19.238,17.24,18.982,24103,0
+PULM.US,D,20190613,000000,18.946,19.238,18.2,19.184,5592,0
+PULM.US,D,20190614,000000,19.216,19.8,18.8,19.302,10586,0
+PULM.US,D,20190617,000000,19.302,19.6,19.002,19.168,6291,0
+PULM.US,D,20190618,000000,19.2,19.8,19,19.604,12036,0
+PULM.US,D,20190619,000000,19.756,19.8,19.4,19.6,6256,0
+PULM.US,D,20190620,000000,19.42,19.8,19.4,19.484,6827,0
+PULM.US,D,20190621,000000,19.402,19.8,19.2,19.422,8643,0
+PULM.US,D,20190624,000000,19.302,19.696,19,19.004,7036,0
+PULM.US,D,20190625,000000,19.02,19.398,18.902,18.902,9670,0
+PULM.US,D,20190626,000000,18.92,19,18.2,18.598,7587,0
+PULM.US,D,20190627,000000,18.866,19,18.4,18.75,4475,0
+PULM.US,D,20190628,000000,18.8,18.8,18.3,18.438,8950,0
+PULM.US,D,20190701,000000,19.8,19.8,18.8,18.912,7796,0
+PULM.US,D,20190702,000000,19.4,19.4,18.41,18.8,3052,0
+PULM.US,D,20190703,000000,18.64,18.694,18.002,18.31,13424,0
+PULM.US,D,20190705,000000,18.6,19,18.4,18.726,6428,0
+PULM.US,D,20190708,000000,18.7,18.94,18.01,18.2,12052,0
+PULM.US,D,20190709,000000,18.2,19.4,17.386,18.542,26240,0
+PULM.US,D,20190710,000000,19.04,19.04,17.8,18,16576,0
+PULM.US,D,20190711,000000,18.246,18.4,17.546,18.022,17003,0
+PULM.US,D,20190712,000000,18.228,18.4,17.64,17.8,10249,0
+PULM.US,D,20190715,000000,18,18.187,17.6,17.996,4981,0
+PULM.US,D,20190716,000000,18,19.2,17.96,18.498,15921,0
+PULM.US,D,20190717,000000,18.588,18.6,18.008,18.35,4778,0
+PULM.US,D,20190718,000000,18.288,18.6,17.62,18.18,4891,0
+PULM.US,D,20190719,000000,18.202,18.6,17.76,17.936,7975,0
+PULM.US,D,20190722,000000,18.4,18.4,17.6,18.2,4564,0
+PULM.US,D,20190723,000000,17.9,18.2,17.6,17.9,4919,0
+PULM.US,D,20190724,000000,17.75,18.2,17.386,17.96,6250,0
+PULM.US,D,20190725,000000,18.196,18.196,17.3,18,5736,0
+PULM.US,D,20190726,000000,18,18.06,17.502,17.984,4432,0
+PULM.US,D,20190729,000000,18,18.6,17.4,17.828,11496,0
+PULM.US,D,20190730,000000,18.036,18.51,18.002,18.214,8530,0
+PULM.US,D,20190731,000000,18.124,18.398,17.4,17.4,8164,0
+PULM.US,D,20190801,000000,17.464,18.2,17.202,17.3,5788,0
+PULM.US,D,20190802,000000,18,18,17,17.22,8295,0
+PULM.US,D,20190805,000000,17.2,17.264,16.6,16.68,8831,0
+PULM.US,D,20190806,000000,17,17.086,16,16.4,5986,0
+PULM.US,D,20190807,000000,16.4,16.6,16.014,16.2,6361,0
+PULM.US,D,20190808,000000,16.2,17.6,16.038,17,3973,0
+PULM.US,D,20190809,000000,16.8,17,16.4,16.906,2538,0
+PULM.US,D,20190812,000000,17,17,16.792,16.968,1791,0
+PULM.US,D,20190813,000000,16.876,17.4,16.6,17.4,4539,0
+PULM.US,D,20190814,000000,17,17.342,16.044,16.6,7218,0
+PULM.US,D,20190815,000000,16.296,16.4,16.002,16.196,5229,0
+PULM.US,D,20190816,000000,16.1,16.518,15.802,16.202,5679,0
+PULM.US,D,20190819,000000,17.2,17.4,16,16.8,19936,0
+PULM.US,D,20190820,000000,17,17.4,16.8,17.226,4280,0
+PULM.US,D,20190821,000000,17,17.2,16.802,17.2,2668,0
+PULM.US,D,20190822,000000,17.338,18.6,17.002,18.6,75008,0
+PULM.US,D,20190823,000000,18.8,20.6,17.8,17.82,92252,0
+PULM.US,D,20190826,000000,18,18.678,17.2,18.178,10189,0
+PULM.US,D,20190827,000000,18,18.236,17.4,17.748,5675,0
+PULM.US,D,20190828,000000,17.21,18.178,16.8,18.178,8918,0
+PULM.US,D,20190829,000000,18.7,18.7,17.422,17.9,7828,0
+PULM.US,D,20190830,000000,17.82,18,17.602,17.7,2149,0
+PULM.US,D,20190903,000000,18.4,18.4,17.2,17.8,3867,0
+PULM.US,D,20190904,000000,17.8,17.8,16.902,17.202,3925,0
+PULM.US,D,20190905,000000,17.212,18,17,17.422,2888,0
+PULM.US,D,20190906,000000,17.5,17.8,17.012,17.431,3747,0
+PULM.US,D,20190909,000000,17.388,17.614,17,17.202,3809,0
+PULM.US,D,20190910,000000,17.58,17.58,17.012,17.58,4324,0
+PULM.US,D,20190911,000000,17.6,18.2,17.024,17.8,10422,0
+PULM.US,D,20190912,000000,18.2,18.2,17.2,17.3,3983,0
+PULM.US,D,20190913,000000,17.432,17.978,16.872,17.398,4347,0
+PULM.US,D,20190916,000000,17.4,17.8,16.998,17.2,3385,0
+PULM.US,D,20190917,000000,17.4,17.4,16.872,17.106,2928,0
+PULM.US,D,20190918,000000,16.8,17.76,16.8,17.124,4797,0
+PULM.US,D,20190919,000000,17.19,17.384,16.874,16.874,4757,0
+PULM.US,D,20190920,000000,17,17.564,16.802,17.564,4725,0
+PULM.US,D,20190923,000000,17.4,17.4,16.812,17.338,2599,0
+PULM.US,D,20190924,000000,17.34,17.4,16.4,16.596,3662,0
+PULM.US,D,20190925,000000,16.5,17,15.8,16.138,6483,0
+PULM.US,D,20190926,000000,16.004,16.8,15.026,16.6,5544,0
+PULM.US,D,20190927,000000,16.37,16.6,15.3,16.4,6585,0
+PULM.US,D,20190930,000000,16,16.6,15.6,16.36,5260,0
+PULM.US,D,20191001,000000,16.035,16.4,15.6,16,4145,0
+PULM.US,D,20191002,000000,16.18,16.18,15.2,15.2,3123,0
+PULM.US,D,20191003,000000,15.2,15.4,14.8,15.198,4904,0
+PULM.US,D,20191004,000000,15.6,15.998,15,15,1935,0
+PULM.US,D,20191007,000000,15.596,15.8,15.004,15.03,9055,0
+PULM.US,D,20191008,000000,15.002,15.8,14.2,14.6,5008,0
+PULM.US,D,20191009,000000,14.9,14.9,14.2,14.4,1860,0
+PULM.US,D,20191010,000000,14.52,14.6,14.2,14.202,3187,0
+PULM.US,D,20191011,000000,14.272,14.76,14.2,14.312,4030,0
+PULM.US,D,20191014,000000,14.6,14.8,14.278,14.8,6125,0
+PULM.US,D,20191015,000000,14.3,14.6,14,14.572,1870,0
+PULM.US,D,20191016,000000,14.524,14.77,14,14.2,5319,0
+PULM.US,D,20191017,000000,14.2,14.4,14,14.1,4144,0
+PULM.US,D,20191018,000000,14.02,14.2,14.002,14.13,2236,0
+PULM.US,D,20191021,000000,14.1,14.102,13.002,13.6,8217,0
+PULM.US,D,20191022,000000,13.6,13.7,12.206,13.68,11175,0
+PULM.US,D,20191023,000000,13.6,14.24,12.868,14.2,6754,0
+PULM.US,D,20191024,000000,14.474,14.8,13.822,14.028,1937,0
+PULM.US,D,20191025,000000,14.028,14.6,14,14.004,1504,0
+PULM.US,D,20191028,000000,14.4,15.8,14.24,15.036,11169,0
+PULM.US,D,20191029,000000,15.8,15.8,14.8,14.8,3118,0
+PULM.US,D,20191030,000000,14.8,15.98,14.8,15.794,11232,0
+PULM.US,D,20191031,000000,16.2,17.11,16.2,16.66,17939,0
+PULM.US,D,20191101,000000,18,18,16.04,16.65,12816,0
+PULM.US,D,20191104,000000,16.4,16.6,16.002,16.4,4883,0
+PULM.US,D,20191105,000000,16.24,16.6,15.6,15.85,4453,0
+PULM.US,D,20191106,000000,15.8,16.6,15.75,16.3,2804,0
+PULM.US,D,20191107,000000,16.3,16.4,16,16,3394,0
+PULM.US,D,20191108,000000,15.902,16.4,14.4,15.944,4302,0
+PULM.US,D,20191111,000000,16.1,16.4,15.78,16.275,4281,0
+PULM.US,D,20191112,000000,16.246,16.518,16.022,16.31,2497,0
+PULM.US,D,20191113,000000,16.166,16.48,15.2,16.218,5656,0
+PULM.US,D,20191114,000000,16,16.256,14.738,15.296,6519,0
+PULM.US,D,20191115,000000,15.5,16,14.4,15.2,5571,0
+PULM.US,D,20191118,000000,14.404,16,14.4,15.73,6217,0
+PULM.US,D,20191119,000000,16.4,16.4,15.73,16.306,6652,0
+PULM.US,D,20191120,000000,16.142,16.546,15.698,15.698,6267,0
+PULM.US,D,20191121,000000,16.378,16.378,15,16,11404,0
+PULM.US,D,20191122,000000,15.6,16.201,15.1,16.2,3414,0
+PULM.US,D,20191125,000000,15.2,16.3,15.2,15.998,7193,0
+PULM.US,D,20191126,000000,15.998,16.4,15.6,16.309,13033,0
+PULM.US,D,20191127,000000,16,17,16,16.362,10495,0
+PULM.US,D,20191129,000000,16.36,16.872,15.8,16.652,2545,0
+PULM.US,D,20191202,000000,16.012,17.4,16.012,16.802,9360,0
+PULM.US,D,20191203,000000,16.4,17.2,16.222,16.728,14216,0
+PULM.US,D,20191204,000000,16.8,17.4,16.6,17.2,9648,0
+PULM.US,D,20191205,000000,17.29,17.402,16.6,16.7,7017,0
+PULM.US,D,20191206,000000,18,18,16.798,17.376,12231,0
+PULM.US,D,20191209,000000,17.4,17.6,17.2,17.5,5156,0
+PULM.US,D,20191210,000000,17.318,17.7,17.2,17.44,9461,0
+PULM.US,D,20191211,000000,17.4,17.4,17.24,17.396,3593,0
+PULM.US,D,20191212,000000,17.4,17.4,16.673,17.271,3333,0
+PULM.US,D,20191213,000000,16.6,17.4,16.6,17.002,5637,0
+PULM.US,D,20191216,000000,16.704,17,16.578,16.6,4724,0
+PULM.US,D,20191217,000000,16.518,17.2,16,16.5,8070,0
+PULM.US,D,20191218,000000,17.8,17.8,16.2,16.6,6127,0
+PULM.US,D,20191219,000000,16.88,16.88,16.4,16.8,2849,0
+PULM.US,D,20191220,000000,16.6,17.2,16.446,16.446,9378,0
+PULM.US,D,20191223,000000,16.6,17.088,16.2,17,2229,0
+PULM.US,D,20191224,000000,16.6,17.2,16.6,16.978,2568,0
+PULM.US,D,20191226,000000,16.6,17,16.4,16.954,4930,0
+PULM.US,D,20191227,000000,16.8,17.194,16.8,16.8,2670,0
+PULM.US,D,20191230,000000,16.78,17.4,16.6,16.82,17979,0
+PULM.US,D,20191231,000000,17.1,17.6,16.82,17.2,8575,0
+PULM.US,D,20200102,000000,32.6,35.8,28.2,32.4,1794197,0
+PULM.US,D,20200103,000000,30,32.4,29,30.2,195334,0
+PULM.US,D,20200106,000000,32.8,34,31,31.8,167625,0
+PULM.US,D,20200107,000000,31.8,31.8,30,30.4,58814,0
+PULM.US,D,20200108,000000,30,31,27.8,30,80103,0
+PULM.US,D,20200109,000000,29.6,31.4,29,30.8,44916,0
+PULM.US,D,20200110,000000,32.4,32.6,29.99,31,21548,0
+PULM.US,D,20200113,000000,31,31.2,28.82,29.2,33213,0
+PULM.US,D,20200114,000000,29.6,30.2,29,30.2,18375,0
+PULM.US,D,20200115,000000,31.6,31.6,29.4,30.2,18847,0
+PULM.US,D,20200116,000000,30,32,30,31,48437,0
+PULM.US,D,20200117,000000,31.2,34,30,32.6,58534,0
+PULM.US,D,20200121,000000,34,34,31.6,32.2,24441,0
+PULM.US,D,20200122,000000,32.2,33.2,31.2,31.6,18722,0
+PULM.US,D,20200123,000000,31.2,32,31,32,16592,0
+PULM.US,D,20200124,000000,31.8,33,31.6,32.4,21991,0
+PULM.US,D,20200127,000000,30.8,34,30.2,32.6,30789,0
+PULM.US,D,20200128,000000,32.2,37.6,32.2,35.6,72644,0
+PULM.US,D,20200129,000000,35.4,36.6,34.4,36.4,30059,0
+PULM.US,D,20200130,000000,37.6,38.4,34,35,75440,0
+PULM.US,D,20200131,000000,34.6,35,33.3,33.4,28633,0
+PULM.US,D,20200203,000000,33,34,33,33.4,18460,0
+PULM.US,D,20200204,000000,33,34,31.5,32.2,25815,0
+PULM.US,D,20200205,000000,32.2,33,31.6,31.8,15136,0
+PULM.US,D,20200206,000000,32,32.4,29.6,30.4,23838,0
+PULM.US,D,20200207,000000,32.4,32.4,29.8,30.6,11073,0
+PULM.US,D,20200210,000000,30.6,31.8,29.8,30,13204,0
+PULM.US,D,20200211,000000,29,30.2,28,28.4,40882,0
+PULM.US,D,20200212,000000,28.6,29.8,28.6,28.8,10746,0
+PULM.US,D,20200213,000000,28.6,29.6,28.4,28.8,8643,0
+PULM.US,D,20200214,000000,29,30,27.8,29.8,13838,0
+PULM.US,D,20200218,000000,30.8,33.4,29.96,33,46762,0
+PULM.US,D,20200219,000000,33.6,33.6,31.2,31.2,13760,0
+PULM.US,D,20200220,000000,33,33,30.4,31.6,10899,0
+PULM.US,D,20200221,000000,31.6,32.2,30.4,30.8,11462,0
+PULM.US,D,20200224,000000,30,30,28.2,28.8,23082,0
+PULM.US,D,20200225,000000,28.2,29.6,25,27.8,24180,0
+PULM.US,D,20200226,000000,28.6,28.6,27,27.8,9788,0
+PULM.US,D,20200227,000000,26.8,28,25.2,27.8,20340,0
+PULM.US,D,20200228,000000,30,33.8,28.6,32,97726,0
+PULM.US,D,20200302,000000,35.6,35.8,32.2,33.2,39838,0
+PULM.US,D,20200303,000000,35,35.6,30.4,32.6,27793,0
+PULM.US,D,20200304,000000,32,33,31.36,32.2,22200,0
+PULM.US,D,20200305,000000,32,33.6,32,33.366,20610,0
+PULM.US,D,20200306,000000,33.6,33.8,32.2,33.4,17608,0
+PULM.US,D,20200309,000000,33,33,29,29.4,28266,0
+PULM.US,D,20200310,000000,30,31,27.2,28.8,18729,0
+PULM.US,D,20200311,000000,28.8,29.2,26.6,27.6,19544,0
+PULM.US,D,20200312,000000,27,27,22.6,24.6,32920,0
+PULM.US,D,20200313,000000,23.8,25.6,21.4,23.6,25161,0
+PULM.US,D,20200316,000000,21.2,22.6,20.2,20.2,18858,0
+PULM.US,D,20200317,000000,21,22.6,19,19.8,33937,0
+PULM.US,D,20200318,000000,19.4,20.6,18,18.352,26686,0
+PULM.US,D,20200319,000000,19.036,21.8,19,20.4,17567,0
+PULM.US,D,20200320,000000,21,24.8,21,22.2,30077,0
+PULM.US,D,20200323,000000,24.2,30,23.2,26,95540,0
+PULM.US,D,20200324,000000,27,27.8,25,25.8,36999,0
+PULM.US,D,20200325,000000,26,26.2,24,24.2,20824,0
+PULM.US,D,20200326,000000,24.2,24.8,20.6,21.4,50592,0
+PULM.US,D,20200327,000000,22.4,24,21,23,34244,0
+PULM.US,D,20200330,000000,23,23.6,22,22,22619,0
+PULM.US,D,20200331,000000,22.6,22.6,20.2,20.2,17618,0
+PULM.US,D,20200401,000000,20,26.6,20,25.6,94430,0
+PULM.US,D,20200402,000000,25,26.2,21.6,25.6,58944,0
+PULM.US,D,20200403,000000,26,27.6,24,25.2,69270,0
+PULM.US,D,20200406,000000,26,26.6,24.6,26,45208,0
+PULM.US,D,20200407,000000,26,27.4,25.2,26,38495,0
+PULM.US,D,20200408,000000,26,26.998,25.2,26.6,25650,0
+PULM.US,D,20200409,000000,28,30.6,27.4,28.6,58626,0
+PULM.US,D,20200413,000000,29.6,34.6,28.596,34,94572,0
+PULM.US,D,20200414,000000,33.4,35.8,30.806,32,74279,0
+PULM.US,D,20200415,000000,30.6,33.8,30,33.4,72021,0
+PULM.US,D,20200416,000000,37,40.8,33.4,35.4,266372,0
+PULM.US,D,20200417,000000,27,28.8,24.6,25,284895,0
+PULM.US,D,20200420,000000,26,27.2,25.2,26.6,144733,0
+PULM.US,D,20200421,000000,25.6,26.6,24.8,25.6,61898,0
+PULM.US,D,20200422,000000,25.6,26.2,25,25.4,48369,0
+PULM.US,D,20200423,000000,25.2,26.5,25,25.6,50800,0
+PULM.US,D,20200424,000000,26,31.4,25.604,29.8,183852,0
+PULM.US,D,20200427,000000,29.2,29.2,26.6,27.7,86505,0
+PULM.US,D,20200428,000000,27.8,28,26,26.8,41167,0
+PULM.US,D,20200429,000000,27.4,29.6,26.6,29,72290,0
+PULM.US,D,20200430,000000,29,29,26.6,27.6,36358,0
+PULM.US,D,20200501,000000,26.4,27.8,26.2,27.2,35041,0
+PULM.US,D,20200504,000000,27.4,28.8,26.4,28,24446,0
+PULM.US,D,20200505,000000,28,28.6,27.4,27.6,33826,0
+PULM.US,D,20200506,000000,28,28.6,27.162,28,41732,0
+PULM.US,D,20200507,000000,28,29.2,27.4,29,54517,0
+PULM.US,D,20200508,000000,29,29.6,28.2,29.2,35635,0
+PULM.US,D,20200511,000000,29.2,32.3,29,31.2,78184,0
+PULM.US,D,20200512,000000,31.2,31.6,30.8,31.2,42332,0
+PULM.US,D,20200513,000000,30.9,33.4,29.6,32.6,85930,0
+PULM.US,D,20200514,000000,31.8,32.8,26.2,32,74267,0
+PULM.US,D,20200515,000000,31.2,32,29,30.4,31817,0
+PULM.US,D,20200518,000000,31.8,32,31,32,38430,0
+PULM.US,D,20200519,000000,33,35,32.2,34.4,54366,0
+PULM.US,D,20200520,000000,35.8,41.1,35.2,37.6,82076,0
+PULM.US,D,20200521,000000,37.6,39,34.2,38.4,76314,0
+PULM.US,D,20200522,000000,37.07,38.608,36.4,37.6,29516,0
+PULM.US,D,20200526,000000,38.4,38.8,36.3,37,27637,0
+PULM.US,D,20200527,000000,37.2,37.6,34.6,37.2,26026,0
+PULM.US,D,20200528,000000,36.8,36.8,32.4,34.2,35477,0
+PULM.US,D,20200529,000000,34.2,34.8,33,33.6,25409,0
+PULM.US,D,20200601,000000,34.2,34.8,32.8,32.8,38718,0
+PULM.US,D,20200602,000000,33.6,34.6,32.6,33.8,21997,0
+PULM.US,D,20200603,000000,34.2,35.6,32.8,33.4,28685,0
+PULM.US,D,20200604,000000,33.2,33.4,31.6,32.4,33796,0
+PULM.US,D,20200605,000000,31.8,34.6,31.8,34.2,40375,0
+PULM.US,D,20200608,000000,34.2,34.6,32.4,33,26765,0
+PULM.US,D,20200609,000000,33.4,34.2,32.8,33.6,16518,0
+PULM.US,D,20200610,000000,34,34.4,32.4,32.6,37846,0
+PULM.US,D,20200611,000000,32.8,32.9,30,30.6,39414,0
+PULM.US,D,20200612,000000,31.4,32.2,30,30.8,20512,0
+PULM.US,D,20200615,000000,31.6,35.2,31.404,32.8,42440,0
+PULM.US,D,20200616,000000,33.8,33.8,32.6,33.4,19638,0
+PULM.US,D,20200617,000000,33.8,34.2,32.2,33.2,43168,0
+PULM.US,D,20200618,000000,32.8,34.8,32.2,34.8,41831,0
+PULM.US,D,20200619,000000,34.8,36.2,34,36.2,52643,0
+PULM.US,D,20200622,000000,37,39.4,36,39.4,80484,0
+PULM.US,D,20200623,000000,39.8,40.4,37.4,39,62499,0
+PULM.US,D,20200624,000000,37.8,39.4,36.6,38.2,34287,0
+PULM.US,D,20200625,000000,38,39,36.8,37.8,27347,0
+PULM.US,D,20200626,000000,39.8,39.8,34.4,37.6,51177,0
+PULM.US,D,20200629,000000,37.4,38.4,36.2,36.6,15701,0
+PULM.US,D,20200630,000000,36,36.2,33.2,34.4,47771,0
+PULM.US,D,20200701,000000,34,35.4,33.3,35,20460,0
+PULM.US,D,20200702,000000,35.2,35.4,33.8,34.2,17166,0
+PULM.US,D,20200706,000000,34.4,36.4,34.4,35.2,22736,0
+PULM.US,D,20200707,000000,37,37.2,35.2,36.4,21367,0
+PULM.US,D,20200708,000000,36,41,34.4,38.6,155364,0
+PULM.US,D,20200709,000000,36,36.4,31.2,32.8,206803,0
+PULM.US,D,20200710,000000,31.6,32.5,30,30.2,103042,0
+PULM.US,D,20200713,000000,28.6,29.2,26.602,27,103568,0
+PULM.US,D,20200714,000000,27,27,25.2,26.8,43538,0
+PULM.US,D,20200715,000000,26.8,28.6,26,28,42659,0
+PULM.US,D,20200716,000000,28,29,25.4,28.4,50665,0
+PULM.US,D,20200717,000000,28,28.6,26.8,27.8,33881,0
+PULM.US,D,20200720,000000,27.6,27.682,26,27.2,51257,0
+PULM.US,D,20200721,000000,27,28.2,26,27.6,57194,0
+PULM.US,D,20200722,000000,27.8,28.8,26.6,26.8,86992,0
+PULM.US,D,20200723,000000,26.8,27.6,25.9,26.8,57610,0
+PULM.US,D,20200724,000000,26.8,27,25.6,26,59211,0
+PULM.US,D,20200727,000000,26.6,27,25,25.4,39990,0
+PULM.US,D,20200728,000000,25,26.8,24.8,25.4,47745,0
+PULM.US,D,20200729,000000,25,26,24.6,25.6,37135,0
+PULM.US,D,20200730,000000,25.6,26.8,24.8,26.2,47174,0
+PULM.US,D,20200731,000000,26.2,27,25.6,26.4,34568,0
+PULM.US,D,20200803,000000,26.4,26.6,25,25.6,32497,0
+PULM.US,D,20200804,000000,25.8,26.2,25.2,25.8,26555,0
+PULM.US,D,20200805,000000,25.8,25.8,25,25.6,39630,0
+PULM.US,D,20200806,000000,25.2,26,25,25.6,25990,0
+PULM.US,D,20200807,000000,26,26.4,25,25.2,37866,0
+PULM.US,D,20200810,000000,25,26.6,25,26.2,44414,0
+PULM.US,D,20200811,000000,26.8,26.8,25.4,25.8,35293,0
+PULM.US,D,20200812,000000,25.6,25.8,23.8,24.4,58782,0
+PULM.US,D,20200813,000000,24.4,24.4,22,23.4,69437,0
+PULM.US,D,20200814,000000,22.6,24,22.2,23.4,34987,0
+PULM.US,D,20200817,000000,24,26.2,23.2,25.4,44284,0
+PULM.US,D,20200818,000000,25.8,25.8,24.4,25,15395,0
+PULM.US,D,20200819,000000,25,25.4,24.26,24.8,12155,0
+PULM.US,D,20200820,000000,24.6,25,24.2,25,16367,0
+PULM.US,D,20200821,000000,24.8,25.2,23.6,24.6,20656,0
+PULM.US,D,20200824,000000,25.4,25.8,22.2,23.6,25954,0
+PULM.US,D,20200825,000000,23.6,24,22.4,23.6,20736,0
+PULM.US,D,20200826,000000,23.2,23.4,22.2,22.4,32803,0
+PULM.US,D,20200827,000000,22.4,22.598,21.8,22.2,16166,0
+PULM.US,D,20200828,000000,22.4,22.6,21.2,21.8,22312,0
+PULM.US,D,20200831,000000,21.8,22.31,21.4,21.4,12007,0
+PULM.US,D,20200901,000000,21.8,22,21.4,21.6,12786,0
+PULM.US,D,20200902,000000,22.4,22.4,21,21.2,16715,0
+PULM.US,D,20200903,000000,21.2,22,20,20.8,24573,0
+PULM.US,D,20200904,000000,20.8,20.8,18.6,19.6,41832,0
+PULM.US,D,20200908,000000,21,21.8,19.6,21.6,27347,0
+PULM.US,D,20200909,000000,21.6,21.79,20.6,21.2,8508,0
+PULM.US,D,20200910,000000,21.2,22,21.016,22,9504,0
+PULM.US,D,20200911,000000,22,22,20.8,21.2,7966,0
+PULM.US,D,20200914,000000,21.2,24,21,23.8,35456,0
+PULM.US,D,20200915,000000,24.2,24.2,22.6,23.8,22932,0
+PULM.US,D,20200916,000000,23.8,25.8,23.4,25,48222,0
+PULM.US,D,20200917,000000,23.8,25.268,23.6,24.8,10598,0
+PULM.US,D,20200918,000000,25,26.4,24.61,25.4,38813,0
+PULM.US,D,20200921,000000,25.4,25.4,23.6,23.6,15420,0
+PULM.US,D,20200922,000000,24,24.2,22.6,23,14561,0
+PULM.US,D,20200923,000000,22.4,24.8,21.608,23.8,66444,0
+PULM.US,D,20200924,000000,23.4,23.4,21.4,21.4,21670,0
+PULM.US,D,20200925,000000,21.832,22.2,21,21.4,17504,0
+PULM.US,D,20200928,000000,22,22.8,21.4,22.6,15772,0
+PULM.US,D,20200929,000000,22.6,24,21.8,23.8,23896,0
+PULM.US,D,20200930,000000,23.8,24.4,23.6,23.8,17807,0
+PULM.US,D,20201001,000000,23,24.2,22.4,22.8,9944,0
+PULM.US,D,20201002,000000,22.4,23.4,22,23,8046,0
+PULM.US,D,20201005,000000,23.2,24.2,23,23.6,18357,0
+PULM.US,D,20201006,000000,23.8,23.8,22.2,22.6,15050,0
+PULM.US,D,20201007,000000,22.6,23,22.2,22.6,12741,0
+PULM.US,D,20201008,000000,22.6,23.128,22.2,23,9869,0
+PULM.US,D,20201009,000000,22.8,24,22.6,23.8,16710,0
+PULM.US,D,20201012,000000,24,24,23,23.5,8292,0
+PULM.US,D,20201013,000000,23.8,24,23.2,23.6,4895,0
+PULM.US,D,20201014,000000,24,24,22.8,23.2,5576,0
+PULM.US,D,20201015,000000,22.8,23,22,23,11354,0
+PULM.US,D,20201016,000000,22.8,23.9,22.6,23.8,8442,0
+PULM.US,D,20201019,000000,23.4,23.8,22.6,23.8,11318,0
+PULM.US,D,20201020,000000,23.6,25,22.6,25,65806,0
+PULM.US,D,20201021,000000,25,26.8,23,24.2,181147,0
+PULM.US,D,20201022,000000,23.4,23.8,22.8,22.8,31272,0
+PULM.US,D,20201023,000000,23,23.2,22,22.6,21545,0
+PULM.US,D,20201026,000000,22.6,22.798,21.4,21.8,18946,0
+PULM.US,D,20201027,000000,22,23,21.6,22.2,11809,0
+PULM.US,D,20201028,000000,22,22,21,21,13909,0
+PULM.US,D,20201029,000000,21.4,21.4,20.4,20.8,14185,0
+PULM.US,D,20201030,000000,20.6,22.6,19.7,22.4,22712,0
+PULM.US,D,20201102,000000,21.6,22.756,21,22.2,14996,0
+PULM.US,D,20201103,000000,21.8,22.4,21,22,9770,0
+PULM.US,D,20201104,000000,21.6,22.4,21.488,22,7068,0
+PULM.US,D,20201105,000000,22,23,21.8,23,10967,0
+PULM.US,D,20201106,000000,22.4,23.1,22.2,23,8822,0
+PULM.US,D,20201109,000000,23,23.2,21.4,22.2,13875,0
+PULM.US,D,20201110,000000,22,22.6,21.622,22,5768,0
+PULM.US,D,20201111,000000,22.2,22.2,21.2,22,15564,0
+PULM.US,D,20201112,000000,22.8,23,21.4,22,25727,0
+PULM.US,D,20201113,000000,22.6,23,22.2,22.8,13281,0
+PULM.US,D,20201116,000000,23.4,23.4,22,22,13568,0
+PULM.US,D,20201117,000000,22.4,22.4,21.6,22,10503,0
+PULM.US,D,20201118,000000,21.8,22.386,21.4,21.8,13978,0
+PULM.US,D,20201119,000000,21.8,21.8,20.2,21,34329,0
+PULM.US,D,20201120,000000,21.4,22,21,21.8,9178,0
+PULM.US,D,20201123,000000,22,22.8,21.6,22.4,20916,0
+PULM.US,D,20201124,000000,22.2,23.2,22,23.2,29269,0
+PULM.US,D,20201125,000000,23,27.2,23,25.6,111103,0
+PULM.US,D,20201127,000000,25.8,26,24.8,25.6,16199,0
+PULM.US,D,20201130,000000,26.2,28.6,25.4,27.6,83412,0
+PULM.US,D,20201201,000000,28.4,28.6,26.4,26.8,34988,0
+PULM.US,D,20201202,000000,27.6,27.8,26.6,27.6,19533,0
+PULM.US,D,20201203,000000,28,28.6,27.4,27.8,18817,0
+PULM.US,D,20201204,000000,27.6,27.6,25.4,26.4,25007,0
+PULM.US,D,20201207,000000,27,27.6,26.6,27.4,17962,0
+PULM.US,D,20201208,000000,27.8,28.4,27.4,27.8,21904,0
+PULM.US,D,20201209,000000,28,28.2,26,27,33586,0
+PULM.US,D,20201210,000000,27,27.24,26.4,26.4,14433,0
+PULM.US,D,20201211,000000,26.6,26.8,25.438,25.6,13026,0
+PULM.US,D,20201214,000000,26.8,27,25.802,26.4,14837,0
+PULM.US,D,20201215,000000,26.6,27.4,25.678,26.6,18917,0
+PULM.US,D,20201216,000000,27,27.4,25.6,25.6,18798,0
+PULM.US,D,20201217,000000,25.6,26,24.2,24.2,25192,0
+PULM.US,D,20201218,000000,24.6,25.4,23.4,23.4,31314,0
+PULM.US,D,20201221,000000,23.6,23.762,22.8,23.6,19662,0
+PULM.US,D,20201222,000000,24,26.8,23.8,25.8,53872,0
+PULM.US,D,20201223,000000,26,26.4,24.2,25.4,41131,0
+PULM.US,D,20201224,000000,25.8,25.8,24,24.6,12012,0
+PULM.US,D,20201228,000000,25,25.6,23.4,23.8,22403,0
+PULM.US,D,20201229,000000,23.4,25,23,23.2,40035,0
+PULM.US,D,20201230,000000,23.2,24.6,23.2,24,14045,0
+PULM.US,D,20201231,000000,25.4,25.4,23.8,23.8,13728,0
+PULM.US,D,20210104,000000,25.4,25.4,24.2,25.2,22312,0
+PULM.US,D,20210105,000000,25.4,26.8,24.8,25.8,28799,0
+PULM.US,D,20210106,000000,25.8,26.8,24,24.8,33631,0
+PULM.US,D,20210107,000000,25,26.6,24.4,26.6,36250,0
+PULM.US,D,20210108,000000,26.8,26.8,25.8,26.6,16726,0
+PULM.US,D,20210111,000000,25,25.8,23.4,25.4,63388,0
+PULM.US,D,20210112,000000,24.4,25.4,24.2,25,27342,0
+PULM.US,D,20210113,000000,25.2,26,25,25.8,21537,0
+PULM.US,D,20210114,000000,25.6,25.6,24.6,25.4,32216,0
+PULM.US,D,20210115,000000,25.4,25.6,24.44,25.4,20449,0
+PULM.US,D,20210119,000000,25.4,29,25,27,157608,0
+PULM.US,D,20210120,000000,28.9,29.6,26.9,28.2,93780,0
+PULM.US,D,20210121,000000,28.2,32,26.4,31.6,139642,0
+PULM.US,D,20210122,000000,32,34.4,31,33,122350,0
+PULM.US,D,20210125,000000,33.6,34,30.4,32.4,77168,0
+PULM.US,D,20210126,000000,32,32.6,29.2,30.6,71973,0
+PULM.US,D,20210127,000000,29.4,30.8,27.4,29,64096,0
+PULM.US,D,20210128,000000,28,30,27.6,29.4,37929,0
+PULM.US,D,20210129,000000,27.8,30,27.8,28.2,30945,0
+PULM.US,D,20210201,000000,28.4,30.2,28,29.4,36802,0
+PULM.US,D,20210202,000000,30.4,31.2,29.8,30,42931,0
+PULM.US,D,20210203,000000,30.8,32,30.4,31.4,62252,0
+PULM.US,D,20210204,000000,33.1,33.1,31.8,33,55190,0
+PULM.US,D,20210205,000000,33.6,33.8,31.6,32.8,30549,0
+PULM.US,D,20210208,000000,34,38.54,33.166,36.8,118356,0
+PULM.US,D,20210209,000000,37.2,40,35.2,39.8,114263,0
+PULM.US,D,20210210,000000,42.4,60.8,41,53,398427,0
+PULM.US,D,20210211,000000,41.8,43.2,37.6,40.2,1078576,0
+PULM.US,D,20210212,000000,40.6,40.6,38.6,40.4,360993,0
+PULM.US,D,20210216,000000,40.9,44.2,40,42.2,578791,0
+PULM.US,D,20210217,000000,42,42.388,36.6,38.2,327886,0
+PULM.US,D,20210218,000000,37.8,37.8,33.47,34.8,377646,0
+PULM.US,D,20210219,000000,36,39.4,34.8,38.4,262889,0
+PULM.US,D,20210222,000000,40,41.1,36.2,37,323435,0
+PULM.US,D,20210223,000000,34.4,35.6,32.2,33.8,206538,0
+PULM.US,D,20210224,000000,33.6,35.6,33,33.2,185679,0
+PULM.US,D,20210225,000000,33.6,34.8,31.8,32.6,171682,0
+PULM.US,D,20210226,000000,33,33.6,29.4,30.8,174298,0
+PULM.US,D,20210301,000000,31.6,33.8,30.7,33.6,151954,0
+PULM.US,D,20210302,000000,33,34.4,32.2,33,124460,0
+PULM.US,D,20210303,000000,32.8,33.5,30.6,31.6,147131,0
+PULM.US,D,20210304,000000,30.6,31.2,25.4,26.2,299438,0
+PULM.US,D,20210305,000000,25.4,26.2,22.4,25.2,179261,0
+PULM.US,D,20210308,000000,25.6,26,23.4,23.6,116512,0
+PULM.US,D,20210309,000000,24.2,26.6,24.2,26.2,82011,0
+PULM.US,D,20210310,000000,26.6,28,25.2,26.6,134923,0
+PULM.US,D,20210311,000000,27.4,30.2,26.6,30,173409,0
+PULM.US,D,20210312,000000,29.8,31.2,28.6,30.2,98311,0
+PULM.US,D,20210315,000000,30,30.8,29.1,30.4,61405,0
+PULM.US,D,20210316,000000,30.5,30.8,28.8,30,66390,0
+PULM.US,D,20210317,000000,28.6,31.2,28.198,30.8,71963,0
+PULM.US,D,20210318,000000,30.4,31.8,29,29,55931,0
+PULM.US,D,20210319,000000,29.4,30.6,28.8,28.8,58757,0
+PULM.US,D,20210322,000000,30.2,30.4,29,29.6,49104,0
+PULM.US,D,20210323,000000,29,29.4,27.2,27.4,95639,0
+PULM.US,D,20210324,000000,27.2,29.8,26.6,28,74763,0
+PULM.US,D,20210325,000000,27.6,28.4,26.4,27.8,55017,0
+PULM.US,D,20210326,000000,27.8,28.6,27,27.8,31175,0
+PULM.US,D,20210329,000000,28,28.076,26,26.4,44791,0
+PULM.US,D,20210330,000000,26.2,26.4,24.84,26,38551,0
+PULM.US,D,20210331,000000,25.6,27.2,25.4,26.6,27843,0
+PULM.US,D,20210401,000000,27.4,28.6,27.2,28.4,42304,0
+PULM.US,D,20210405,000000,28.4,28.6,26.5,27.4,33699,0
+PULM.US,D,20210406,000000,27.4,28.6,26.4,28.4,36532,0
+PULM.US,D,20210407,000000,28.2,28.2,26.6,26.6,28366,0
+PULM.US,D,20210408,000000,26.4,27.6,26,26.4,19793,0
+PULM.US,D,20210409,000000,26.2,26.4,25.8,25.8,22778,0
+PULM.US,D,20210412,000000,22,22.798,21,21.6,242430,0
+PULM.US,D,20210413,000000,21,21.2,18.19,19.66,235794,0
+PULM.US,D,20210414,000000,19.2,21,19.002,20.6,71429,0
+PULM.US,D,20210415,000000,20.4,20.572,18.4,18.712,88114,0
+PULM.US,D,20210416,000000,18.8,19.598,18.2,19.394,76724,0
+PULM.US,D,20210419,000000,19.2,19.6,18.2,18.696,43503,0
+PULM.US,D,20210420,000000,18.5,18.998,18,18.4,33829,0
+PULM.US,D,20210421,000000,18.2,19.779,18.154,19.64,31251,0
+PULM.US,D,20210422,000000,19.72,19.9,19,19.4,31007,0
+PULM.US,D,20210423,000000,19.412,20,19,19.9,41814,0
+PULM.US,D,20210426,000000,19.88,21,19.61,21,54418,0
+PULM.US,D,20210427,000000,21.2,21.4,20,20.2,33550,0
+PULM.US,D,20210428,000000,20.4,20.8,20.2,20.6,31370,0
+PULM.US,D,20210429,000000,20.6,20.8,19.682,20.2,37576,0
+PULM.US,D,20210430,000000,20.2,20.2,19,19,65245,0
+PULM.US,D,20210503,000000,19.85,19.85,19,19.476,42692,0
+PULM.US,D,20210504,000000,20,20,18.2,19.1,43034,0
+PULM.US,D,20210505,000000,19.614,19.614,18.22,18.758,30304,0
+PULM.US,D,20210506,000000,18.23,18.418,17.2,17.56,62099,0
+PULM.US,D,20210507,000000,17.2,18.18,17.2,17.878,24575,0
+PULM.US,D,20210510,000000,17.6,17.878,16.812,17.2,38902,0
+PULM.US,D,20210511,000000,16.526,18.598,16.4,18.06,28590,0
+PULM.US,D,20210512,000000,18.2,18.2,17,17.17,30073,0
+PULM.US,D,20210513,000000,17.206,18,16.412,16.616,44204,0
+PULM.US,D,20210514,000000,16.848,18.442,16.7,17.458,68002,0
+PULM.US,D,20210517,000000,17.4,17.978,17.3,17.76,23772,0
+PULM.US,D,20210518,000000,17.712,18.74,17.602,17.842,34304,0
+PULM.US,D,20210519,000000,17.8,18.39,17.4,17.82,17907,0
+PULM.US,D,20210520,000000,17.82,18.68,17.816,18.282,26067,0
+PULM.US,D,20210521,000000,18.4,20.4,18.4,20,49030,0
+PULM.US,D,20210524,000000,20.4,20.4,19.2,19.34,23639,0
+PULM.US,D,20210525,000000,19.34,19.378,18.2,18.336,28535,0
+PULM.US,D,20210526,000000,18.4,19,18.232,18.634,19603,0
+PULM.US,D,20210527,000000,18.74,19.398,18.604,19.022,17702,0
+PULM.US,D,20210528,000000,19.052,19.96,18.4,18.61,38227,0
+PULM.US,D,20210601,000000,18.76,19,18.206,18.638,29324,0
+PULM.US,D,20210602,000000,18.6,18.9,18.1,18.524,41175,0
+PULM.US,D,20210603,000000,18.6,19.4,18.226,19.2,45149,0
+PULM.US,D,20210604,000000,20,20,19.2,19.402,20969,0
+PULM.US,D,20210607,000000,19.482,19.78,19.26,19.3,22053,0
+PULM.US,D,20210608,000000,19.4,19.8,19.4,19.674,23480,0
+PULM.US,D,20210609,000000,20,21.8,19.602,20.4,78957,0
+PULM.US,D,20210610,000000,20.2,21.348,20.04,20.8,22034,0
+PULM.US,D,20210611,000000,21,23.4,21,22.8,86422,0
+PULM.US,D,20210614,000000,23,23.4,22,22,32289,0
+PULM.US,D,20210615,000000,22,22.192,20.2,20.4,37191,0
+PULM.US,D,20210616,000000,20.8,21.4,20.2,21.2,27860,0
+PULM.US,D,20210617,000000,20.8,21.6,20,21,19668,0
+PULM.US,D,20210618,000000,21,21.2,20.2,20.6,11892,0
+PULM.US,D,20210621,000000,21,21,19.876,20.6,24552,0
+PULM.US,D,20210622,000000,20.2,20.4,19.2,20.2,29811,0
+PULM.US,D,20210623,000000,19.8,20.4,19.716,20.2,11153,0
+PULM.US,D,20210624,000000,20.2,21,20,20.8,17204,0
+PULM.US,D,20210625,000000,20.6,20.8,20,20.8,18746,0
+PULM.US,D,20210628,000000,20.8,22,20.2,22,40275,0
+PULM.US,D,20210629,000000,22,22,20.8,21,21250,0
+PULM.US,D,20210630,000000,21.2,21.2,20.2,20.8,20370,0
+PULM.US,D,20210701,000000,20.8,21.2,20,20.4,16945,0
+PULM.US,D,20210702,000000,20.2,20.542,20,20.2,15699,0
+PULM.US,D,20210706,000000,20,20.2,19.034,19.364,19687,0
+PULM.US,D,20210707,000000,19.4,19.96,18.306,18.69,27235,0
+PULM.US,D,20210708,000000,18.21,19.2,18.002,19.2,20859,0
+PULM.US,D,20210709,000000,18.8,18.96,18.416,18.958,9992,0
+PULM.US,D,20210712,000000,19,19.198,18.422,18.784,10536,0
+PULM.US,D,20210713,000000,18.6,18.784,17.314,17.99,50452,0
+PULM.US,D,20210714,000000,18,18.002,17.2,17.342,12555,0
+PULM.US,D,20210715,000000,17.2,17.584,16.624,17.346,12958,0
+PULM.US,D,20210716,000000,17.02,17.4,16.6,16.7,13562,0
+PULM.US,D,20210719,000000,16.6,18.798,16.416,17.8,43977,0
+PULM.US,D,20210720,000000,18,18.4,17.64,17.72,16929,0
+PULM.US,D,20210721,000000,18,18.78,18,18.4,13170,0
+PULM.US,D,20210722,000000,18.66,18.66,17.602,17.958,9648,0
+PULM.US,D,20210723,000000,17.802,18.4,16.6,17.8,34234,0
+PULM.US,D,20210726,000000,17.8,17.8,16.86,17.344,15241,0
+PULM.US,D,20210727,000000,17,17.254,16.702,16.82,11386,0
+PULM.US,D,20210728,000000,17,17.197,16.6,16.832,16840,0
+PULM.US,D,20210729,000000,17.04,17.4,16.8,17.082,19390,0
+PULM.US,D,20210730,000000,16.858,17.082,16.604,16.896,12067,0
+PULM.US,D,20210802,000000,17,17.196,16.42,16.796,17480,0
+PULM.US,D,20210803,000000,16.8,16.88,16.24,16.396,12470,0
+PULM.US,D,20210804,000000,16.6,16.632,15.82,16.094,16947,0
+PULM.US,D,20210805,000000,15.884,16.6,15.884,16.55,18454,0
+PULM.US,D,20210806,000000,16.6,16.8,16.026,16.756,15586,0
+PULM.US,D,20210809,000000,16.034,16.8,15.6,16.348,45223,0
+PULM.US,D,20210810,000000,16.208,16.58,16,16.242,13404,0
+PULM.US,D,20210811,000000,16.2,16.6,16.024,16.578,9526,0
+PULM.US,D,20210812,000000,16.512,17.278,16.042,16.34,12812,0
+PULM.US,D,20210813,000000,16.634,16.8,15.418,15.6,27027,0
+PULM.US,D,20210816,000000,15.546,16.158,15.044,15.148,27010,0
+PULM.US,D,20210817,000000,15.1,15.524,14.6,15.158,28902,0
+PULM.US,D,20210818,000000,15.208,15.46,15.134,15.398,9738,0
+PULM.US,D,20210819,000000,15.5,15.752,15,15.042,10262,0
+PULM.US,D,20210820,000000,15.4,16,15,15.754,15095,0
+PULM.US,D,20210823,000000,16.4,16.4,15.4,15.954,14706,0
+PULM.US,D,20210824,000000,15.954,16.4,15.954,16.208,11106,0
+PULM.US,D,20210825,000000,16.106,16.8,16.106,16.6,14282,0
+PULM.US,D,20210826,000000,16.8,16.8,16.2,16.2,6513,0
+PULM.US,D,20210827,000000,16.194,16.444,15.82,16.362,7793,0
+PULM.US,D,20210830,000000,16.596,16.6,15.93,16.106,8887,0
+PULM.US,D,20210831,000000,16.04,16.518,16.04,16.398,6015,0
+PULM.US,D,20210901,000000,16.3,16.568,16.102,16.518,11532,0
+PULM.US,D,20210902,000000,16.6,16.6,16.31,16.53,10032,0
+PULM.US,D,20210903,000000,16.53,16.798,16.2,16.712,8921,0
+PULM.US,D,20210907,000000,16.6,16.8,16.4,16.696,11778,0
+PULM.US,D,20210908,000000,16.402,17,16.402,16.522,7014,0
+PULM.US,D,20210909,000000,16.502,16.638,16.1,16.13,8193,0
+PULM.US,D,20210910,000000,16,16.352,16,16.298,10181,0
+PULM.US,D,20210913,000000,16.444,16.598,16,16.246,11003,0
+PULM.US,D,20210914,000000,16.2,16.256,15.8,15.98,13750,0
+PULM.US,D,20210915,000000,15.804,15.978,15.2,15.46,21957,0
+PULM.US,D,20210916,000000,15.44,15.6,15.022,15.452,13445,0
+PULM.US,D,20210917,000000,15.2,16,15.08,16,13730,0
+PULM.US,D,20210920,000000,15.8,15.8,14.8,15.256,22063,0
+PULM.US,D,20210921,000000,15.226,15.4,15.018,15.1,8337,0
+PULM.US,D,20210922,000000,15.148,15.3,15.018,15.222,4859,0
+PULM.US,D,20210923,000000,15.28,15.798,15.044,15.7,9314,0
+PULM.US,D,20210924,000000,15.6,15.998,15.402,15.726,12622,0
+PULM.US,D,20210927,000000,15.6,16.6,15.544,16.422,19934,0
+PULM.US,D,20210928,000000,16.422,16.514,15.6,15.6,13959,0
+PULM.US,D,20210929,000000,15.6,15.8,15.044,15.466,11670,0
+PULM.US,D,20210930,000000,15.6,16.2,15.204,15.998,13386,0
+PULM.US,D,20211001,000000,15.84,15.998,15.2,15.468,10913,0
+PULM.US,D,20211004,000000,15.468,15.82,15.018,15.446,12550,0
+PULM.US,D,20211005,000000,15.8,15.8,14.8,15.066,20065,0
+PULM.US,D,20211006,000000,15,15.198,14.7,14.796,11706,0
+PULM.US,D,20211007,000000,14.8,15.1,14.402,14.9,12864,0
+PULM.US,D,20211008,000000,15.024,15.2,14.406,14.68,11598,0
+PULM.US,D,20211011,000000,14.542,14.96,14.24,14.404,11744,0
+PULM.US,D,20211012,000000,14.258,14.76,14.2,14.48,11464,0
+PULM.US,D,20211013,000000,15,15.16,14.602,15.16,7233,0
+PULM.US,D,20211014,000000,15.2,15.2,14.62,14.848,4920,0
+PULM.US,D,20211015,000000,14.766,15.16,14.2,14.528,5769,0
+PULM.US,D,20211018,000000,14.488,14.52,14.202,14.314,8278,0
+PULM.US,D,20211019,000000,14.472,14.8,14.226,14.598,10732,0
+PULM.US,D,20211020,000000,14.376,14.6,14.3,14.58,5581,0
+PULM.US,D,20211021,000000,14.4,14.78,14.228,14.478,8096,0
+PULM.US,D,20211022,000000,14.202,14.4,13.62,13.998,17676,0
+PULM.US,D,20211025,000000,14.2,14.56,14.142,14.218,11790,0
+PULM.US,D,20211026,000000,14.2,14.396,13.4,14.116,21810,0
+PULM.US,D,20211027,000000,14,16.2,14,15.566,46659,0
+PULM.US,D,20211028,000000,15.8,20.8,15.014,20,280496,0
+PULM.US,D,20211029,000000,18.4,19.526,16.622,17.4,104618,0
+PULM.US,D,20211101,000000,18.6,19.398,17.4,17.94,95655,0
+PULM.US,D,20211102,000000,18.1,18.1,16.6,17.462,47155,0
+PULM.US,D,20211103,000000,17.228,17.42,16.2,16.8,71820,0
+PULM.US,D,20211104,000000,16.684,16.8,15.62,16.2,56025,0
+PULM.US,D,20211105,000000,16.4,16.4,15.4,15.68,59042,0
+PULM.US,D,20211108,000000,15.65,16.378,15.404,16.352,28129,0
+PULM.US,D,20211109,000000,16.2,16.378,15.6,16.09,26603,0
+PULM.US,D,20211110,000000,16,17.2,15.6,16.542,29373,0
+PULM.US,D,20211111,000000,15.86,16.386,15.6,15.8,20794,0
+PULM.US,D,20211112,000000,16.186,16.84,15.9,16.628,23478,0
+PULM.US,D,20211115,000000,16.2,16.6,16,16.262,10073,0
+PULM.US,D,20211116,000000,16.002,16.262,15.306,15.6,41292,0
+PULM.US,D,20211117,000000,15.468,15.6,14.878,15.054,38455,0
+PULM.US,D,20211118,000000,15.2,15.274,14.22,14.47,47871,0
+PULM.US,D,20211119,000000,14.6,15,13.606,13.798,48921,0
+PULM.US,D,20211122,000000,13.8,14.396,12.802,13.25,37258,0
+PULM.US,D,20211123,000000,13.2,13.248,10.97,13.068,40466,0
+PULM.US,D,20211124,000000,13.082,14.3,13,13.52,28885,0
+PULM.US,D,20211126,000000,13.2,13.6,12.47,13,10279,0
+PULM.US,D,20211129,000000,13,13.8,12.676,13.344,22056,0
+PULM.US,D,20211130,000000,13.2,13.38,12.4,13.34,37633,0
+PULM.US,D,20211201,000000,12.826,13.28,12.364,12.494,27100,0
+PULM.US,D,20211202,000000,12.4,13,12,12.538,11724,0
+PULM.US,D,20211203,000000,12.538,12.8,12,12.346,23158,0
+PULM.US,D,20211206,000000,12.002,12.286,11.8,12.082,11748,0
+PULM.US,D,20211207,000000,12.082,13.462,12.082,13,17378,0
+PULM.US,D,20211208,000000,12.8,14,12.602,13.332,20378,0
+PULM.US,D,20211209,000000,13.274,14,13.13,13.4,12136,0
+PULM.US,D,20211210,000000,13.4,15.598,13.4,14.398,35661,0
+PULM.US,D,20211213,000000,14.21,15.2,13.4,14.648,34312,0
+PULM.US,D,20211214,000000,14.4,15.398,13.464,14.18,74969,0
+PULM.US,D,20211215,000000,10.37,10.52,9.422,9.702,412996,0
+PULM.US,D,20211216,000000,9.7,9.994,9.222,9.56,98566,0
+PULM.US,D,20211217,000000,9.3,9.6,9.3,9.5,74283,0
+PULM.US,D,20211220,000000,9.046,9.298,8.6,8.8,254284,0
+PULM.US,D,20211221,000000,8.6,9.004,8.6,8.884,106892,0
+PULM.US,D,20211222,000000,8.8,8.886,8.4,8.6,160975,0
+PULM.US,D,20211223,000000,8.47,8.807,8.47,8.6,90156,0
+PULM.US,D,20211227,000000,8.6,8.928,8.44,8.48,61998,0
+PULM.US,D,20211228,000000,8.48,8.6,8.32,8.386,74620,0
+PULM.US,D,20211229,000000,8.404,8.69,8,8.168,80417,0
+PULM.US,D,20211230,000000,8.198,8.376,8.006,8.196,76347,0
+PULM.US,D,20211231,000000,8.2,9.2,8.18,8.752,231747,0
+PULM.US,D,20220103,000000,8.66,9.2,8.602,9.1,61101,0
+PULM.US,D,20220104,000000,9.06,9.2,8.7,8.822,34113,0
+PULM.US,D,20220105,000000,8.8,8.96,8.16,8.318,62262,0
+PULM.US,D,20220106,000000,8.22,8.396,8.012,8.068,34435,0
+PULM.US,D,20220107,000000,8.17,8.6,8.02,8.067,40719,0
+PULM.US,D,20220110,000000,8.18,8.18,7.804,7.83,30532,0
+PULM.US,D,20220111,000000,8,8.162,7.702,8.08,33051,0
+PULM.US,D,20220112,000000,8.154,8.6,8.024,8.266,37625,0
+PULM.US,D,20220113,000000,8.4,8.496,7.904,7.958,31252,0
+PULM.US,D,20220114,000000,7.96,8.51,7.8,7.976,53904,0
+PULM.US,D,20220118,000000,8,8.6,7.82,8.33,35547,0
+PULM.US,D,20220119,000000,8.25,8.7,7.9,8.64,51691,0
+PULM.US,D,20220120,000000,8.47,8.772,8.202,8.202,27986,0
+PULM.US,D,20220121,000000,8.2,8.398,7.656,7.86,51801,0
+PULM.US,D,20220124,000000,7.7,7.978,7,7.826,73537,0
+PULM.US,D,20220125,000000,7.8,8.2,7.408,8,22088,0
+PULM.US,D,20220126,000000,8.2,8.222,7.712,7.994,12537,0
+PULM.US,D,20220127,000000,7.992,7.992,7.24,7.402,46191,0
+PULM.US,D,20220128,000000,7.352,7.952,6.9,7.436,85307,0
+PULM.US,D,20220131,000000,8.13,8.13,7.5,7.898,44441,0
+PULM.US,D,20220201,000000,7.876,8.6,7.602,8.16,34566,0
+PULM.US,D,20220202,000000,8.36,8.36,7.6,7.756,13979,0
+PULM.US,D,20220203,000000,7.6,7.8,7.302,7.598,34283,0
+PULM.US,D,20220204,000000,7.6,7.612,7.3,7.36,17721,0
+PULM.US,D,20220207,000000,7.6,7.6,7.322,7.322,8486,0
+PULM.US,D,20220208,000000,7.56,7.56,7.1,7.254,14517,0
+PULM.US,D,20220209,000000,7.204,7.322,7.172,7.3,13681,0
+PULM.US,D,20220210,000000,7.2,7.38,7.048,7.198,27013,0
+PULM.US,D,20220211,000000,7.198,7.34,7.02,7.076,20469,0
+PULM.US,D,20220214,000000,7.098,7.12,6.906,6.94,23469,0
+PULM.US,D,20220215,000000,7.2,7.318,7.108,7.278,13095,0
+PULM.US,D,20220216,000000,7.326,7.8,7.1,7.668,31244,0
+PULM.US,D,20220217,000000,7.858,7.858,7.29,7.51,16059,0
+PULM.US,D,20220218,000000,7.4,7.798,7.4,7.728,20116,0
+PULM.US,D,20220222,000000,7.628,8,7.512,7.738,19227,0
+PULM.US,D,20220223,000000,7.738,7.8,7.51,7.628,9288,0
+PULM.US,D,20220224,000000,7.12,7.62,7.12,7.474,111387,0
+PULM.US,D,20220225,000000,6.392,6.392,5.85,6.366,235326,0
+PULM.US,D,20220228,000000,6.4,6.4,6.064,6.174,102405,0
+PULM.US,D,20220301,000000,6,6.13,5.64,5.72,225798,0
+PULM.US,D,20220302,000000,5.95,6.16,5.76,6.07,101996,0
+PULM.US,D,20220303,000000,6.03,6.03,5.7,5.79,200587,0
+PULM.US,D,20220304,000000,5.9,5.94,5.7101,5.94,65705,0
+PULM.US,D,20220307,000000,5.94,6.45,5.8,6.33,165492,0
+PULM.US,D,20220308,000000,6.6,6.79,5.94,6.49,216940,0
+PULM.US,D,20220309,000000,6.67,6.95,6.67,6.95,48417,0
+PULM.US,D,20220310,000000,6.93,6.97,6.42,6.67,81386,0
+PULM.US,D,20220311,000000,7.04,7.04,6.32,6.36,66881,0
+PULM.US,D,20220314,000000,6.54,6.54,5.97,6.03,76679,0
+PULM.US,D,20220315,000000,6.04,6.25,5.8,6.04,51331,0
+PULM.US,D,20220316,000000,6,6.4,6,6.39,46703,0
+PULM.US,D,20220317,000000,6.2501,6.73,6.17,6.66,59937,0
+PULM.US,D,20220318,000000,6.5,6.7764,6.5,6.75,35161,0
+PULM.US,D,20220321,000000,6.38,6.59,6.17,6.54,170025,0
+PULM.US,D,20220322,000000,6.5502,6.74,6.5301,6.72,39881,0
+PULM.US,D,20220323,000000,6.69,6.85,6.6,6.84,45476,0
+PULM.US,D,20220324,000000,6.93,6.93,6.68,6.83,33973,0
+PULM.US,D,20220325,000000,6.83,6.83,6.58,6.68,37577,0
+PULM.US,D,20220328,000000,6.61,6.67,6.26,6.47,26378,0
+PULM.US,D,20220329,000000,6.51,6.7573,6.41,6.6,38866,0
+PULM.US,D,20220330,000000,6.94,7.0182,6.62,6.71,59641,0
+PULM.US,D,20220331,000000,6.82,6.97,6.73,6.83,10528,0
+PULM.US,D,20220401,000000,6.85,6.85,6.45,6.7,18014,0
+PULM.US,D,20220404,000000,6.54,6.74,6.35,6.58,41433,0
+PULM.US,D,20220405,000000,6.5669,6.77,6.4,6.59,32916,0
+PULM.US,D,20220406,000000,6.54,6.59,6.3,6.47,12434,0
+PULM.US,D,20220407,000000,6.49,6.5,6.31,6.4,5703,0
+PULM.US,D,20220408,000000,6.39,6.54,6.26,6.38,11488,0
+PULM.US,D,20220411,000000,6.37,6.37,5.99,6.04,25825,0
+PULM.US,D,20220412,000000,6.12,6.2399,5.83,5.9,20177,0
+PULM.US,D,20220413,000000,5.91,6,5.91,5.922,11584,0
+PULM.US,D,20220414,000000,5.97,5.97,5.82,5.93,8886,0
+PULM.US,D,20220418,000000,5.93,5.99,5.7981,5.99,8356,0
+PULM.US,D,20220419,000000,6.01,6.2062,5.8,6.13,6799,0
+PULM.US,D,20220420,000000,6.15,6.23,6,6.17,23101,0
+PULM.US,D,20220421,000000,6.2,6.2,5.66,5.695,39323,0
+PULM.US,D,20220422,000000,5.83,6.0796,5.5501,5.66,18905,0
+PULM.US,D,20220425,000000,5.66,5.6799,5.5,5.67,11931,0
+PULM.US,D,20220426,000000,5.7,5.71,5.17,5.295,27680,0
+PULM.US,D,20220427,000000,5.3,5.3464,5.22,5.27,17076,0
+PULM.US,D,20220428,000000,5.223,5.65,5.01,5.317,46352,0
+PULM.US,D,20220429,000000,5.37,5.4307,5.02,5.11,12260,0
+PULM.US,D,20220502,000000,5.01,5.54,5,5.3,30023,0
+PULM.US,D,20220503,000000,5.02,5.43,5.02,5.36,13124,0
+PULM.US,D,20220504,000000,5.3,5.5,5.1,5.5,16557,0
+PULM.US,D,20220505,000000,5.2,5.34,5.2,5.2001,24852,0
+PULM.US,D,20220506,000000,4.96,5.175,4.831,5.15,12214,0
+PULM.US,D,20220509,000000,5.18,5.19,5,5.13,16324,0
+PULM.US,D,20220510,000000,5.15,5.22,4.91,5.12,17225,0
+PULM.US,D,20220511,000000,5,5.265,4.9,5.061,36919,0
+PULM.US,D,20220512,000000,5.0701,5.37,4.87,5.1,12852,0
+PULM.US,D,20220513,000000,5.15,5.3,5.0539,5.14,6274,0
+PULM.US,D,20220516,000000,5.04,5.415,5.04,5.3106,4564,0
+PULM.US,D,20220517,000000,5.4489,5.45,5.1571,5.2985,10878,0
+PULM.US,D,20220518,000000,5.2286,5.2286,4.9201,4.99,6713,0
+PULM.US,D,20220519,000000,4.96,5.17,4.96,5.17,9224,0
+PULM.US,D,20220520,000000,5.16,5.16,4.9525,4.98,4443,0
+PULM.US,D,20220523,000000,5.07,5.34,5,5.08,15040,0
+PULM.US,D,20220524,000000,4.975,5,4.92,4.98,3525,0
+PULM.US,D,20220525,000000,4.98,5.03,4.855,5.0029,4703,0
+PULM.US,D,20220526,000000,5.0349,5.14,5.01,5.03,11697,0
+PULM.US,D,20220527,000000,5.02,5.22,5.02,5.18,24586,0
+PULM.US,D,20220531,000000,5.2,5.53,5.05,5.4027,33328,0
+PULM.US,D,20220601,000000,5.45,5.45,4.95,5.01,37284,0
+PULM.US,D,20220602,000000,5,5,4.88,4.9338,16760,0
+PULM.US,D,20220603,000000,4.87,4.9973,4.87,4.98,3975,0
+PULM.US,D,20220606,000000,5.09,5.21,4.999,5.21,13770,0
+PULM.US,D,20220607,000000,5.18,5.195,5,5.195,20854,0
+PULM.US,D,20220608,000000,5.2792,5.42,5.18,5.33,18075,0
+PULM.US,D,20220609,000000,5.39,5.39,5.05,5.07,24067,0
+PULM.US,D,20220610,000000,5,5.145,4.93,5.145,8824,0
+PULM.US,D,20220613,000000,5.11,5.11,4.7602,4.83,11996,0
+PULM.US,D,20220614,000000,4.8301,4.99,4.6,4.62,17177,0
+PULM.US,D,20220615,000000,4.88,4.92,4.43,4.44,12631,0
+PULM.US,D,20220616,000000,4.45,4.45,4.0324,4.28,33448,0
+PULM.US,D,20220617,000000,4.24,4.35,4.18,4.18,19088,0
+PULM.US,D,20220621,000000,4.28,4.6099,4.25,4.4,15533,0
+PULM.US,D,20220622,000000,4.36,4.6267,4.36,4.42,7812,0
+PULM.US,D,20220623,000000,4.55,4.76,4.42,4.58,16987,0
+PULM.US,D,20220624,000000,4.6588,4.7599,4.49,4.49,20251,0
+PULM.US,D,20220627,000000,4.55,4.7299,4.35,4.69,5589,0
+PULM.US,D,20220628,000000,4.56,4.935,4.4801,4.55,16507,0
+PULM.US,D,20220629,000000,4.56,4.77,4.44,4.55,15900,0
+PULM.US,D,20220630,000000,4.41,4.6688,4.38,4.59,16036,0
+PULM.US,D,20220701,000000,4.52,4.86,4.52,4.86,4752,0
+PULM.US,D,20220705,000000,4.63,4.7,4.5027,4.6,2994,0
+PULM.US,D,20220706,000000,4.58,4.6409,4.4,4.59,12047,0
+PULM.US,D,20220707,000000,4.54,4.77,4.44,4.5,30655,0
+PULM.US,D,20220708,000000,4.59,4.675,4.51,4.6,5999,0
+PULM.US,D,20220711,000000,4.602,4.7531,4.51,4.6316,11031,0
+PULM.US,D,20220712,000000,4.6305,4.77,4.5101,4.528,9755,0
+PULM.US,D,20220713,000000,4.55,4.7364,4.5,4.55,17251,0
+PULM.US,D,20220714,000000,4.61,4.61,4.36,4.55,14085,0
+PULM.US,D,20220715,000000,4.56,4.6331,4.4652,4.56,3752,0
+PULM.US,D,20220718,000000,4.54,4.56,4.3892,4.5564,17597,0
+PULM.US,D,20220719,000000,4.56,4.6011,4.37,4.44,17116,0
+PULM.US,D,20220720,000000,4.555,4.7009,4.3,4.38,16278,0
+PULM.US,D,20220721,000000,4.57,4.66,4.34,4.51,33612,0
+PULM.US,D,20220722,000000,4.51,4.51,4.36,4.44,12279,0
+PULM.US,D,20220725,000000,4.37,4.55,4.21,4.288,27718,0
+PULM.US,D,20220726,000000,4.3,4.34,4.16,4.28,12343,0
+PULM.US,D,20220727,000000,4.31,4.42,4.17,4.42,3983,0
+PULM.US,D,20220728,000000,4.42,4.47,4.27,4.45,14252,0
+PULM.US,D,20220729,000000,4.4,4.5,4.28,4.4,4280,0
+PULM.US,D,20220801,000000,4.4,4.4936,4.2827,4.43,9102,0
+PULM.US,D,20220802,000000,4.4,4.57,4.27,4.48,13957,0
+PULM.US,D,20220803,000000,4.51,4.655,4.4511,4.5499,18933,0
+PULM.US,D,20220804,000000,4.6819,5.9,4.54,5.25,246460,0
+PULM.US,D,20220805,000000,5.25,7.5,4.89,5.11,2017268,0
+PULM.US,D,20220808,000000,4.92,5.29,4.83,5.25,217331,0
+PULM.US,D,20220809,000000,5.71,6.247,4.92,4.92,246252,0
+PULM.US,D,20220810,000000,4.92,5.2403,4.792,5.18,85865,0
+PULM.US,D,20220811,000000,5.3057,5.3057,4.63,4.9,62009,0
+PULM.US,D,20220812,000000,4.93,4.99,4.69,4.7,45859,0
+PULM.US,D,20220815,000000,4.62,4.9099,4.4285,4.75,57970,0
+PULM.US,D,20220816,000000,4.74,4.805,4.56,4.7,32751,0
+PULM.US,D,20220817,000000,4.53,4.89,4.53,4.65,64329,0
+PULM.US,D,20220818,000000,4.6,4.773,4.51,4.68,17932,0
+PULM.US,D,20220819,000000,4.68,4.77,4.63,4.63,10780,0
+PULM.US,D,20220822,000000,4.65,4.78,4.52,4.585,32044,0
+PULM.US,D,20220823,000000,4.54,4.6999,4.52,4.6999,4265,0
+PULM.US,D,20220824,000000,4.65,5.48,4.59,5.4,346823,0
+PULM.US,D,20220825,000000,5.85,6.1,4.7001,4.83,3332762,0
+PULM.US,D,20220826,000000,4.74,4.9527,4.44,4.66,298701,0
+PULM.US,D,20220829,000000,4.6,4.79,4.44,4.51,99869,0
+PULM.US,D,20220830,000000,4.55,4.62,4.3,4.4,52713,0
+PULM.US,D,20220831,000000,4.39,4.48,4.35,4.42,32401,0
+PULM.US,D,20220901,000000,4.4,4.4047,4.2569,4.35,27178,0
+PULM.US,D,20220902,000000,4.3324,4.44,4.23,4.33,43592,0
+PULM.US,D,20220906,000000,4.31,4.3165,4.16,4.24,52621,0
+PULM.US,D,20220907,000000,4.16,4.28,4.13,4.25,28524,0
+PULM.US,D,20220908,000000,4.23,4.49,4.23,4.42,22718,0
+PULM.US,D,20220909,000000,4.42,4.5,4.22,4.36,46183,0
+PULM.US,D,20220912,000000,4.5579,4.5579,4.2,4.36,33036,0
+PULM.US,D,20220913,000000,4.25,4.54,4.25,4.4299,40648,0
+PULM.US,D,20220914,000000,4.48,4.48,4.31,4.33,36709,0
+PULM.US,D,20220915,000000,4.47,4.66,4.34,4.44,36405,0
+PULM.US,D,20220916,000000,4.49,4.54,4.3172,4.45,44108,0
+PULM.US,D,20220919,000000,4.34,4.46,4.17,4.2669,40943,0
+PULM.US,D,20220920,000000,4.25,4.3,3.94,3.99,53003,0
+PULM.US,D,20220921,000000,4.04,4.0841,3.81,3.84,21362,0
+PULM.US,D,20220922,000000,3.75,3.92,3.67,3.71,60101,0
+PULM.US,D,20220923,000000,3.69,3.74,3.5,3.61,57644,0
+PULM.US,D,20220926,000000,3.865,3.865,3.5401,3.67,16324,0
+PULM.US,D,20220927,000000,3.5338,3.62,3.43,3.47,28189,0
+PULM.US,D,20220928,000000,3.4,3.72,3.4,3.66,11948,0
+PULM.US,D,20220929,000000,3.7099,3.75,3.51,3.59,19896,0
+PULM.US,D,20220930,000000,3.54,3.73,3.54,3.57,5641,0
+PULM.US,D,20221003,000000,3.65,3.665,3.5233,3.58,8130,0
+PULM.US,D,20221004,000000,3.6401,4,3.64,3.91,93684,0
+PULM.US,D,20221005,000000,3.81,3.95,3.81,3.865,36885,0
+PULM.US,D,20221006,000000,3.85,4,3.805,3.9789,53599,0
+PULM.US,D,20221007,000000,3.9,3.962,3.77,3.89,17952,0
+PULM.US,D,20221010,000000,3.81,3.882,3.62,3.62,12200,0
+PULM.US,D,20221011,000000,3.62,3.62,3.38,3.44,29883,0
+PULM.US,D,20221012,000000,3.505,3.5772,3.41,3.41,10879,0
+PULM.US,D,20221013,000000,3.4599,3.46,3.37,3.46,9634,0
+PULM.US,D,20221014,000000,3.5599,3.6,3.408,3.59,20448,0
+PULM.US,D,20221017,000000,3.53,3.69,3.43,3.56,27491,0
+PULM.US,D,20221018,000000,3.4299,3.5759,3.4299,3.52,10874,0
+PULM.US,D,20221019,000000,3.51,3.585,3.36,3.38,38924,0
+PULM.US,D,20221020,000000,3.35,3.5,3.35,3.41,14534,0
+PULM.US,D,20221021,000000,3.4,3.46,3.35,3.35,15158,0
+PULM.US,D,20221024,000000,3.4,3.4,3.165,3.2,35192,0
+PULM.US,D,20221025,000000,3.25,3.3699,3.21,3.3,16441,0
+PULM.US,D,20221026,000000,3.35,3.4395,3.27,3.4,9802,0
+PULM.US,D,20221027,000000,3.38,3.43,3.33,3.38,8752,0
+PULM.US,D,20221028,000000,3.4,3.53,3.4,3.46,13254,0
+PULM.US,D,20221031,000000,3.41,3.54,3.41,3.44,3708,0
+PULM.US,D,20221101,000000,3.56,3.64,3.4501,3.64,15923,0
+PULM.US,D,20221102,000000,3.6,3.61,3.48,3.48,6735,0
+PULM.US,D,20221103,000000,3.45,3.6165,3.45,3.52,8615,0
+PULM.US,D,20221104,000000,3.4201,3.6823,3.4201,3.6,32698,0
+PULM.US,D,20221107,000000,3.52,3.63,3.42,3.545,22551,0
+PULM.US,D,20221108,000000,3.4186,3.5899,3.4186,3.51,10484,0
+PULM.US,D,20221109,000000,3.47,3.69,3.47,3.5605,34733,0
+PULM.US,D,20221110,000000,3.59,3.68,3.565,3.67,19135,0
+PULM.US,D,20221111,000000,3.6363,3.8,3.6363,3.8,2712,0
+PULM.US,D,20221114,000000,3.84,4.18,3.8,4.06,51046,0
+PULM.US,D,20221115,000000,3.97,4.05,3.76,3.92,28163,0
+PULM.US,D,20221116,000000,3.8801,4,3.8141,3.82,10441,0
+PULM.US,D,20221117,000000,3.7,3.8,3.6234,3.68,19106,0
+PULM.US,D,20221118,000000,3.72,3.72,3.49,3.53,27888,0
+PULM.US,D,20221121,000000,3.55,3.59,3.4401,3.55,7546,0
+PULM.US,D,20221122,000000,3.5,3.6868,3.5,3.62,6291,0
+PULM.US,D,20221123,000000,3.58,3.74,3.571,3.61,8401,0
+PULM.US,D,20221125,000000,3.72,3.72,3.65,3.6501,2498,0
+PULM.US,D,20221128,000000,3.58,3.6199,3.53,3.57,8686,0
+PULM.US,D,20221129,000000,3.6008,3.7199,3.5637,3.62,18512,0
+PULM.US,D,20221130,000000,3.6,3.7931,3.58,3.74,19698,0
+PULM.US,D,20221201,000000,3.69,3.79,3.62,3.7,17943,0
+PULM.US,D,20221202,000000,3.69,3.9399,3.6663,3.85,40853,0
+PULM.US,D,20221205,000000,3.74,3.92,3.74,3.85,14249,0
+PULM.US,D,20221206,000000,3.7832,3.88,3.6501,3.67,23949,0
+PULM.US,D,20221207,000000,3.6243,3.72,3.56,3.72,2937,0
+PULM.US,D,20221208,000000,3.6,3.8952,3.6,3.84,42556,0
+PULM.US,D,20221209,000000,3.85,4.11,3.84,4.01,49061,0
+PULM.US,D,20221212,000000,3.96,4.03,3.81,3.95,11095,0
+PULM.US,D,20221213,000000,4,4.05,3.7,3.81,21641,0
+PULM.US,D,20221214,000000,3.8,3.945,3.62,3.69,12419,0
+PULM.US,D,20221215,000000,3.61,3.805,3.55,3.74,15960,0
+PULM.US,D,20221216,000000,3.6446,3.8,3.62,3.71,10768,0
+PULM.US,D,20221219,000000,3.6,3.69,3.39,3.41,38235,0
+PULM.US,D,20221220,000000,3.32,3.5,3.32,3.39,31840,0
+PULM.US,D,20221221,000000,3.3377,3.62,3.3377,3.45,19253,0
+PULM.US,D,20221222,000000,3.44,3.46,3.2,3.4,11255,0
+PULM.US,D,20221223,000000,3.34,3.5,3.3,3.5,34769,0
+PULM.US,D,20221227,000000,3.5,3.5,3.3101,3.3101,26690,0
+PULM.US,D,20221228,000000,3.32,3.41,3.2601,3.38,53285,0
+PULM.US,D,20221229,000000,3.45,3.67,3.35,3.625,32901,0
+PULM.US,D,20221230,000000,3.53,3.98,3.53,3.88,58060,0
+PULM.US,D,20230103,000000,3.94,4.33,3.88,4.26,58373,0
+PULM.US,D,20230104,000000,3.51,4,3.2,3.73,868403,0
+PULM.US,D,20230105,000000,3.5,3.999,3.4201,3.91,55379,0
+PULM.US,D,20230106,000000,3.7,3.99,3.6171,3.92,41239,0
+PULM.US,D,20230109,000000,3.9,4,3.6212,3.94,34634,0
+PULM.US,D,20230110,000000,3.97,4.09,3.96,4.05,21688,0
+PULM.US,D,20230111,000000,4.025,4.42,4,4.25,119907,0
+PULM.US,D,20230112,000000,4.34,4.36,4.0662,4.36,25609,0
+PULM.US,D,20230113,000000,4.36,4.49,4.0611,4.33,22901,0
+PULM.US,D,20230117,000000,4.33,4.3703,4.25,4.3703,7215,0
+PULM.US,D,20230118,000000,4.26,4.34,3.85,3.86,32781,0
+PULM.US,D,20230119,000000,3.82,3.99,3.82,3.8443,9019,0
+PULM.US,D,20230120,000000,3.72,3.9564,3.71,3.8,38025,0
+PULM.US,D,20230123,000000,3.83,3.875,3.7,3.74,21075,0
+PULM.US,D,20230124,000000,3.68,3.8,3.6373,3.64,35548,0
+PULM.US,D,20230125,000000,3.55,4.11,3.55,4.01,47740,0
+PULM.US,D,20230126,000000,4.03,4.16,3.8711,3.99,29049,0
+PULM.US,D,20230127,000000,4,4.11,4,4.07,23157,0
+PULM.US,D,20230130,000000,4,4.1468,3.8342,4.07,14107,0
+PULM.US,D,20230131,000000,4.03,4.105,3.79,4.03,22519,0
+PULM.US,D,20230201,000000,4.02,4.18,3.92,4.04,36761,0
+PULM.US,D,20230202,000000,4.1,4.1955,4.05,4.05,25985,0
+PULM.US,D,20230203,000000,4.08,4.1,3.84,3.84,17398,0
+PULM.US,D,20230206,000000,3.91,4.0444,3.8485,3.9657,21174,0
+PULM.US,D,20230207,000000,4,4.0499,3.81,3.8666,18294,0
+PULM.US,D,20230208,000000,3.895,3.95,3.805,3.81,25364,0
+PULM.US,D,20230209,000000,3.65,3.8299,3.65,3.7,8883,0
+PULM.US,D,20230210,000000,3.6781,3.77,3.5584,3.7499,12379,0
+PULM.US,D,20230213,000000,3.8182,3.8182,3.66,3.79,9190,0
+PULM.US,D,20230214,000000,3.77,3.88,3.7276,3.8018,11279,0
+PULM.US,D,20230215,000000,3.73,3.85,3.72,3.75,11820,0
+PULM.US,D,20230216,000000,3.8011,3.92,3.7389,3.74,8533,0
+PULM.US,D,20230217,000000,3.74,3.93,3.74,3.8999,25046,0
+PULM.US,D,20230221,000000,3.81,3.9,3.76,3.8384,19364,0
+PULM.US,D,20230222,000000,3.8519,3.8519,3.72,3.72,36292,0
+PULM.US,D,20230223,000000,3.7087,3.74,3.56,3.56,10797,0
+PULM.US,D,20230224,000000,3.63,3.64,3.45,3.45,37973,0
+PULM.US,D,20230227,000000,3.4759,3.515,3.33,3.425,29173,0
+PULM.US,D,20230228,000000,3.43,3.6569,3.37,3.4497,12868,0
+PULM.US,D,20230301,000000,3.39,3.52,3.37,3.37,10804,0
+PULM.US,D,20230302,000000,3.37,3.4,3.2797,3.36,7846,0
+PULM.US,D,20230303,000000,3.395,3.4961,3.395,3.42,16208,0
+PULM.US,D,20230306,000000,3.4,3.5,3.3687,3.48,9923,0
+PULM.US,D,20230307,000000,3.49,3.5,3.44,3.45,9134,0
+PULM.US,D,20230308,000000,3.46,3.48,3.31,3.4259,35032,0
+PULM.US,D,20230309,000000,3.48,3.488,3.36,3.41,14953,0
+PULM.US,D,20230310,000000,3.39,3.3981,3.23,3.2841,18473,0
+PULM.US,D,20230313,000000,3.11,3.28,3.11,3.15,37487,0
+PULM.US,D,20230314,000000,3.22,3.46,3.14,3.14,11386,0
+PULM.US,D,20230315,000000,3.17,3.4,3.0211,3.12,54102,0
+PULM.US,D,20230316,000000,3.1101,3.24,3.08,3.1201,40600,0
+PULM.US,D,20230317,000000,3.08,3.24,3.08,3.11,26639,0
+PULM.US,D,20230320,000000,3.14,3.15,2.97,3.015,16915,0
+PULM.US,D,20230321,000000,3.03,3.055,2.98,3.03,12185,0
+PULM.US,D,20230322,000000,3.055,3.18,3.02,3.06,12413,0
+PULM.US,D,20230323,000000,3.07,3.2273,3.07,3.07,5309,0
+PULM.US,D,20230324,000000,3.07,3.14,2.98,2.9925,12793,0
+PULM.US,D,20230327,000000,2.97,3.14,2.88,2.94,18174,0
+PULM.US,D,20230328,000000,3.08,3.08,2.962,3.03,14643,0
+PULM.US,D,20230329,000000,2.99,3.15,2.855,2.87,30224,0
+PULM.US,D,20230330,000000,2.9701,2.99,2.7657,2.848,32683,0
+PULM.US,D,20230331,000000,2.877,3.07,2.877,2.92,5456,0
+PULM.US,D,20230403,000000,2.99,3.05,2.92,2.99,14325,0
+PULM.US,D,20230404,000000,3,3.011,2.92,2.92,7529,0
+PULM.US,D,20230405,000000,2.9294,2.98,2.7201,2.83,20034,0
+PULM.US,D,20230406,000000,2.78,2.83,2.7201,2.73,14291,0
+PULM.US,D,20230410,000000,2.73,2.81,2.73,2.81,3021,0
+PULM.US,D,20230411,000000,2.81,2.88,2.71,2.85,41572,0
+PULM.US,D,20230412,000000,2.864,2.89,2.705,2.71,31475,0
+PULM.US,D,20230413,000000,2.7311,2.81,2.7201,2.77,11217,0
+PULM.US,D,20230414,000000,2.71,3,2.71,2.97,27844,0
+PULM.US,D,20230417,000000,3.0299,3.03,2.98,3,15182,0
+PULM.US,D,20230418,000000,2.9831,3.04,2.85,2.93,17304,0
+PULM.US,D,20230419,000000,2.908,3.13,2.8733,3.1,35698,0
+PULM.US,D,20230420,000000,3.03,3.03,2.8564,2.91,13205,0
+PULM.US,D,20230421,000000,2.93,3.0193,2.8299,2.88,19792,0
+PULM.US,D,20230424,000000,2.845,3.0018,2.8412,2.92,10177,0
+PULM.US,D,20230425,000000,2.9357,2.9357,2.8,2.834,9273,0
+PULM.US,D,20230426,000000,2.84,2.8738,2.74,2.74,16314,0
+PULM.US,D,20230427,000000,2.8593,2.87,2.7,2.75,12993,0
+PULM.US,D,20230428,000000,2.84,2.99,2.74,2.9394,25781,0
+PULM.US,D,20230501,000000,2.84,2.92,2.82,2.86,10292,0
+PULM.US,D,20230502,000000,2.9,2.9,2.82,2.9,10366,0
+PULM.US,D,20230503,000000,2.93,3.14,2.93,3,36008,0
+PULM.US,D,20230504,000000,3,3,2.8501,2.93,8990,0
+PULM.US,D,20230505,000000,3.04,3.04,2.92,2.995,10894,0
+PULM.US,D,20230508,000000,2.97,3.09,2.97,2.999,12604,0
+PULM.US,D,20230509,000000,3,3,2.9,2.9218,11455,0
+PULM.US,D,20230510,000000,2.98,3.05,2.9,2.91,10321,0
+PULM.US,D,20230511,000000,2.8401,2.979,2.8401,2.92,2197,0
+PULM.US,D,20230512,000000,2.81,2.9,2.75,2.78,20690,0
+PULM.US,D,20230515,000000,2.78,2.78,2.63,2.69,34938,0
+PULM.US,D,20230516,000000,2.66,2.9,2.63,2.63,25545,0
+PULM.US,D,20230517,000000,2.7,2.84,2.65,2.67,15767,0
+PULM.US,D,20230518,000000,2.67,2.8,2.67,2.691,7678,0
+PULM.US,D,20230519,000000,2.76,2.85,2.7001,2.845,16831,0
+PULM.US,D,20230522,000000,2.85,2.91,2.81,2.85,16680,0
+PULM.US,D,20230523,000000,2.9049,2.9103,2.85,2.8999,12857,0
+PULM.US,D,20230524,000000,2.88,2.88,2.81,2.8682,11982,0
+PULM.US,D,20230525,000000,2.8799,2.8799,2.67,2.67,9505,0
+PULM.US,D,20230526,000000,2.6799,2.8,2.675,2.75,11706,0
+PULM.US,D,20230530,000000,2.72,2.76,2.65,2.665,29207,0
+PULM.US,D,20230531,000000,2.6877,2.75,2.68,2.7297,13168,0
+PULM.US,D,20230601,000000,2.68,2.75,2.68,2.72,5364,0
+PULM.US,D,20230602,000000,2.695,2.8572,2.695,2.8435,14646,0
+PULM.US,D,20230605,000000,2.74,2.84,2.7101,2.7801,4551,0
+PULM.US,D,20230606,000000,2.8533,2.86,2.76,2.8,12691,0
+PULM.US,D,20230607,000000,2.82,2.8437,2.7,2.765,8617,0
+PULM.US,D,20230608,000000,2.779,2.79,2.65,2.757,11329,0
+PULM.US,D,20230609,000000,2.79,2.79,2.68,2.69,12332,0
+PULM.US,D,20230612,000000,2.7313,2.76,2.68,2.725,5264,0
+PULM.US,D,20230613,000000,2.745,2.7999,2.65,2.67,23460,0
+PULM.US,D,20230614,000000,2.77,2.77,2.62,2.71,14576,0
+PULM.US,D,20230615,000000,2.7,2.77,2.6401,2.77,8788,0
+PULM.US,D,20230616,000000,2.83,2.83,2.7108,2.8,13164,0
+PULM.US,D,20230620,000000,2.76,2.88,2.72,2.88,15752,0
+PULM.US,D,20230621,000000,2.7904,2.87,2.75,2.75,25723,0
+PULM.US,D,20230622,000000,2.72,2.8,2.71,2.725,11606,0
+PULM.US,D,20230623,000000,2.6,2.71,2.6,2.69,3622,0
+PULM.US,D,20230626,000000,2.69,2.7,2.62,2.68,8415,0
+PULM.US,D,20230627,000000,2.71,2.7102,2.62,2.6862,4464,0
+PULM.US,D,20230628,000000,2.71,2.71,2.612,2.7081,3118,0
+PULM.US,D,20230629,000000,2.73,2.7787,2.65,2.73,9084,0
+PULM.US,D,20230630,000000,2.73,2.73,2.66,2.68,6306,0
+PULM.US,D,20230703,000000,2.7708,2.7899,2.7,2.755,7747,0
+PULM.US,D,20230705,000000,2.7779,2.7779,2.69,2.7313,4619,0
+PULM.US,D,20230706,000000,2.7416,2.7416,2.65,2.66,2754,0
+PULM.US,D,20230707,000000,2.65,2.739,2.65,2.66,7553,0
+PULM.US,D,20230710,000000,2.65,2.74,2.65,2.68,6729,0
+PULM.US,D,20230711,000000,2.82,2.84,2.68,2.7,46637,0
+PULM.US,D,20230712,000000,2.65,2.76,2.65,2.7198,7844,0
+PULM.US,D,20230713,000000,2.71,2.73,2.58,2.68,14719,0
+PULM.US,D,20230714,000000,2.67,2.76,2.6,2.71,6667,0
+PULM.US,D,20230717,000000,2.68,2.68,2.6101,2.6101,4410,0
+PULM.US,D,20230718,000000,2.61,2.67,2.61,2.65,5967,0
+PULM.US,D,20230719,000000,2.62,2.67,2.62,2.655,6261,0
+PULM.US,D,20230720,000000,2.6182,2.67,2.52,2.57,27566,0
+PULM.US,D,20230721,000000,2.59,2.63,2.5484,2.57,14408,0
+PULM.US,D,20230724,000000,2.5973,2.6999,2.5973,2.645,39025,0
+PULM.US,D,20230725,000000,2.67,2.7507,2.58,2.62,41106,0
+PULM.US,D,20230726,000000,2.68,2.68,2.61,2.65,8850,0
+PULM.US,D,20230727,000000,2.6226,2.6683,2.591,2.6585,9086,0
+PULM.US,D,20230728,000000,2.67,2.67,2.5501,2.65,11985,0
+PULM.US,D,20230731,000000,2.65,2.6937,2.58,2.65,13579,0
+PULM.US,D,20230801,000000,2.68,2.6801,2.61,2.67,19613,0
+PULM.US,D,20230802,000000,2.65,2.7,2.65,2.67,8455,0
+PULM.US,D,20230803,000000,2.66,2.67,2.6,2.6,17479,0
+PULM.US,D,20230804,000000,2.5702,2.64,2.57,2.61,18247,0
+PULM.US,D,20230807,000000,2.58,2.7209,2.58,2.66,20973,0
+PULM.US,D,20230808,000000,2.661,2.73,2.66,2.7,11106,0
+PULM.US,D,20230809,000000,2.67,2.73,2.56,2.6299,26554,0
+PULM.US,D,20230810,000000,2.68,2.68,2.5701,2.64,20863,0
+PULM.US,D,20230811,000000,2.64,2.67,2.5199,2.54,23808,0
+PULM.US,D,20230814,000000,2.4911,2.4911,2.4,2.4698,22930,0
+PULM.US,D,20230815,000000,2.47,2.52,2.43,2.515,22076,0
+PULM.US,D,20230816,000000,2.55,2.5898,2.5017,2.51,13895,0
+PULM.US,D,20230817,000000,2.4301,2.5292,2.4301,2.495,18638,0
+PULM.US,D,20230818,000000,2.4873,2.5,2.44,2.4912,10219,0
+PULM.US,D,20230821,000000,2.54,2.54,2.465,2.48,4104,0
+PULM.US,D,20230822,000000,2.46,2.5,2.4,2.465,14695,0
+PULM.US,D,20230823,000000,2.49,2.57,2.44,2.45,8699,0
+PULM.US,D,20230824,000000,2.4501,2.54,2.45,2.48,2705,0
+PULM.US,D,20230825,000000,2.465,2.465,2.41,2.44,5404,0
+PULM.US,D,20230828,000000,2.46,2.5,2.43,2.47,4533,0
+PULM.US,D,20230829,000000,2.44,2.4881,2.355,2.355,9583,0
+PULM.US,D,20230830,000000,2.385,2.42,2.3262,2.3764,8546,0
+PULM.US,D,20230831,000000,2.35,2.47,2.3312,2.35,1717,0
+PULM.US,D,20230901,000000,2.34,2.4,2.33,2.35,4047,0
+PULM.US,D,20230905,000000,2.4463,2.4463,2.302,2.35,11061,0
+PULM.US,D,20230906,000000,2.3598,2.37,2.2902,2.3199,9012,0
+PULM.US,D,20230907,000000,2.34,2.37,2.29,2.3,21123,0
+PULM.US,D,20230908,000000,2.302,2.3133,2.26,2.3099,8594,0
+PULM.US,D,20230911,000000,2.33,2.34,2.26,2.28,4259,0
+PULM.US,D,20230912,000000,2.28,2.28,2.23,2.2744,3836,0
+PULM.US,D,20230913,000000,2.2744,2.39,2.24,2.24,5290,0
+PULM.US,D,20230914,000000,2.25,2.27,2.1623,2.21,4762,0
+PULM.US,D,20230915,000000,2.33,2.34,2.22,2.29,4765,0
+PULM.US,D,20230918,000000,2.212,2.2552,2.21,2.22,3367,0
+PULM.US,D,20230919,000000,2.2076,2.33,2.16,2.1999,71436,0
+PULM.US,D,20230920,000000,2.11,2.19,2.11,2.17,14321,0
+PULM.US,D,20230921,000000,2.1,2.2,2.1,2.1564,15647,0
+PULM.US,D,20230922,000000,2.12,2.1699,2.1009,2.1699,5838,0
+PULM.US,D,20230925,000000,2.11,2.15,2.1,2.1,5186,0
+PULM.US,D,20230926,000000,2.142,2.145,2.01,2.04,21819,0
+PULM.US,D,20230927,000000,2.066,2.12,2,2.01,11354,0
+PULM.US,D,20230928,000000,2.08,2.0886,2,2.03,15101,0
+PULM.US,D,20230929,000000,2.0601,2.08,2.02,2.03,9492,0
+PULM.US,D,20231002,000000,2.02,2.07,2.02,2.07,2209,0
+PULM.US,D,20231003,000000,2.02,2.09,2,2.04,10903,0
+PULM.US,D,20231004,000000,1.99,2.0624,1.93,1.9575,10469,0
+PULM.US,D,20231005,000000,1.99,1.99,1.94,1.94,7211,0
+PULM.US,D,20231006,000000,1.93,2,1.93,1.99,8978,0
+PULM.US,D,20231009,000000,1.97,2.01,1.96,2,6332,0
+PULM.US,D,20231010,000000,1.93,2.0199,1.93,1.95,5496,0
+PULM.US,D,20231011,000000,1.98,2.05,1.97,1.99,23730,0
+PULM.US,D,20231012,000000,2.02,2.0599,2.0099,2.04,5302,0
+PULM.US,D,20231013,000000,2.04,2.04,1.98,2.0328,6896,0
+PULM.US,D,20231016,000000,2.04,2.06,2,2.01,1782,0
+PULM.US,D,20231017,000000,1.97,2.05,1.97,2,7667,0
+PULM.US,D,20231018,000000,1.985,2,1.97,2,6720,0
+PULM.US,D,20231019,000000,1.965,1.9799,1.943,1.9499,3673,0
+PULM.US,D,20231020,000000,1.94,1.9588,1.869,1.88,66122,0
+PULM.US,D,20231023,000000,1.85,1.8699,1.8219,1.84,4765,0
+PULM.US,D,20231024,000000,1.8497,1.86,1.76,1.86,11942,0
+PULM.US,D,20231025,000000,1.94,1.94,1.8,1.82,5275,0
+PULM.US,D,20231026,000000,1.8201,1.88,1.8201,1.8699,2683,0
+PULM.US,D,20231027,000000,1.9,1.945,1.7901,1.87,3686,0
+PULM.US,D,20231030,000000,1.79,1.93,1.78,1.81,8887,0
+PULM.US,D,20231031,000000,1.84,1.97,1.84,1.89,3641,0
+PULM.US,D,20231101,000000,1.85,1.89,1.84,1.89,4224,0
+PULM.US,D,20231102,000000,1.895,1.93,1.89,1.91,3187,0
+PULM.US,D,20231103,000000,1.93,1.941,1.91,1.91,8855,0
+PULM.US,D,20231106,000000,1.9001,1.91,1.8501,1.87,3305,0
+PULM.US,D,20231107,000000,1.85,1.94,1.85,1.9,3117,0
+PULM.US,D,20231108,000000,1.94,1.96,1.885,1.92,1805,0
+PULM.US,D,20231109,000000,1.84,1.9,1.7,1.85,15175,0
+PULM.US,D,20231110,000000,1.8,1.84,1.67,1.7399,12825,0
+PULM.US,D,20231113,000000,1.64,1.81,1.64,1.7901,23681,0
+PULM.US,D,20231114,000000,1.75,1.87,1.75,1.82,25691,0
+PULM.US,D,20231115,000000,1.8,1.82,1.8,1.8,1959,0
+PULM.US,D,20231116,000000,1.8005,1.82,1.72,1.77,34281,0
+PULM.US,D,20231117,000000,1.77,1.815,1.7342,1.815,4612,0
+PULM.US,D,20231120,000000,1.75,1.81,1.75,1.81,4049,0
+PULM.US,D,20231121,000000,1.78,1.7922,1.78,1.7922,1784,0
+PULM.US,D,20231122,000000,1.74,1.85,1.74,1.85,3878,0
+PULM.US,D,20231124,000000,1.77,1.85,1.77,1.82,1926,0
+PULM.US,D,20231127,000000,1.78,2.11,1.78,1.94,43543,0
+PULM.US,D,20231128,000000,1.98,2.06,1.956,2,19704,0
+PULM.US,D,20231129,000000,2,2.0301,1.9701,2.03,19403,0
+PULM.US,D,20231130,000000,2.03,2.09,2,2.06,3872,0
+PULM.US,D,20231201,000000,2.07,2.08,2,2.02,12120,0
+PULM.US,D,20231204,000000,2.06,2.06,1.9701,2.01,8130,0
+PULM.US,D,20231205,000000,2.03,2.0384,2.0054,2.0054,8929,0
+PULM.US,D,20231206,000000,2.02,2.025,1.95,1.9699,10918,0
+PULM.US,D,20231207,000000,1.95,1.989,1.95,1.96,6082,0
+PULM.US,D,20231208,000000,1.9228,1.9287,1.85,1.86,9936,0
+PULM.US,D,20231211,000000,1.89,1.965,1.8,1.83,18091,0
+PULM.US,D,20231212,000000,1.82,1.94,1.82,1.84,8546,0
+PULM.US,D,20231213,000000,1.82,1.89,1.8,1.8,6170,0
+PULM.US,D,20231214,000000,1.81,1.97,1.73,1.92,32323,0
+PULM.US,D,20231215,000000,1.94,1.97,1.88,1.89,8555,0
+PULM.US,D,20231218,000000,1.8618,1.93,1.8,1.9,7465,0
+PULM.US,D,20231219,000000,1.8828,1.91,1.81,1.835,7962,0
+PULM.US,D,20231220,000000,1.81,1.95,1.81,1.9405,21309,0
+PULM.US,D,20231221,000000,1.91,2.08,1.8588,2.01,67599,0
+PULM.US,D,20231222,000000,1.98,2.07,1.95,1.995,25006,0
+PULM.US,D,20231226,000000,1.97,2.05,1.9,1.95,6780,0
+PULM.US,D,20231227,000000,1.94,2,1.83,1.8981,29252,0
+PULM.US,D,20231228,000000,1.9204,1.98,1.9201,1.94,10130,0
+PULM.US,D,20231229,000000,1.94,1.94,1.85,1.86,16101,0
+PULM.US,D,20240102,000000,1.8723,1.97,1.8723,1.95,25211,0
+PULM.US,D,20240103,000000,1.92,2.34,1.92,2.27,114637,0
+PULM.US,D,20240104,000000,2.11,2.3,2.1,2.12,31043,0
+PULM.US,D,20240105,000000,2.205,2.22,1.9601,2.05,34296,0
+PULM.US,D,20240108,000000,2.01,2.0769,1.85,2.025,115723,0
+PULM.US,D,20240109,000000,2.035,2.08,2.0001,2.04,8931,0
+PULM.US,D,20240110,000000,2.01,2.05,2.01,2.04,2828,0
+PULM.US,D,20240111,000000,1.97,1.99,1.97,1.98,3099,0
+PULM.US,D,20240112,000000,1.98,1.98,1.95,1.958,3559,0
+PULM.US,D,20240116,000000,1.94,1.98,1.93,1.93,6598,0
+PULM.US,D,20240117,000000,1.9317,1.94,1.85,1.86,24741,0
+PULM.US,D,20240118,000000,1.85,1.8781,1.76,1.7795,13212,0
+PULM.US,D,20240119,000000,1.77,1.7799,1.73,1.77,8855,0
+PULM.US,D,20240122,000000,1.7875,1.8994,1.7875,1.82,7606,0
+PULM.US,D,20240123,000000,1.84,1.9061,1.8,1.9061,13173,0
+PULM.US,D,20240124,000000,1.9399,1.9399,1.8286,1.8999,1404,0
+PULM.US,D,20240125,000000,1.85,1.88,1.8001,1.8154,14964,0
+PULM.US,D,20240126,000000,1.8625,1.8625,1.8,1.815,5822,0
+PULM.US,D,20240129,000000,1.8069,1.83,1.8,1.8098,23026,0
+PULM.US,D,20240130,000000,1.8,1.8099,1.735,1.8099,18323,0
+PULM.US,D,20240131,000000,1.75,1.8088,1.71,1.73,12271,0
+PULM.US,D,20240201,000000,1.73,1.83,1.72,1.73,20431,0
+PULM.US,D,20240202,000000,1.71,1.8103,1.71,1.78,11623,0
+PULM.US,D,20240205,000000,1.79,1.79,1.74,1.75,8828,0
+PULM.US,D,20240206,000000,1.77,1.79,1.7551,1.7823,6497,0
+PULM.US,D,20240207,000000,1.79,1.79,1.7248,1.735,40019,0
+PULM.US,D,20240208,000000,1.75,1.79,1.68,1.68,19271,0
+PULM.US,D,20240209,000000,1.7828,1.7828,1.699,1.75,11025,0
+PULM.US,D,20240212,000000,1.73,1.76,1.71,1.73,4703,0
+PULM.US,D,20240213,000000,1.75,1.8,1.72,1.76,8574,0
+PULM.US,D,20240214,000000,1.74,1.7996,1.74,1.79,5705,0
+PULM.US,D,20240215,000000,1.79,1.8499,1.7608,1.84,20704,0
+PULM.US,D,20240216,000000,1.79,1.8499,1.7328,1.83,8077,0
+PULM.US,D,20240220,000000,1.85,1.8999,1.74,1.775,8528,0
+PULM.US,D,20240221,000000,1.79,1.7924,1.76,1.79,7568,0
+PULM.US,D,20240222,000000,1.7702,1.8,1.76,1.8,12708,0
+PULM.US,D,20240223,000000,1.75,1.99,1.71,1.95,63416,0
+PULM.US,D,20240226,000000,1.95,2.05,1.86,1.95,23377,0
+PULM.US,D,20240227,000000,2,2.05,1.98,2.05,13502,0
+PULM.US,D,20240228,000000,1.91,2.01,1.91,2.01,1780,0
+PULM.US,D,20240229,000000,1.99,2.05,1.92,1.99,5737,0
+PULM.US,D,20240301,000000,2,2,1.915,1.915,5977,0
+PULM.US,D,20240304,000000,1.87,1.9508,1.87,1.871,4732,0
+PULM.US,D,20240305,000000,1.85,1.9199,1.82,1.9,6059,0
+PULM.US,D,20240306,000000,1.8958,1.9,1.8201,1.9,5161,0
+PULM.US,D,20240307,000000,1.89,1.99,1.82,1.98,21850,0
+PULM.US,D,20240308,000000,1.925,1.98,1.91,1.91,5327,0
+PULM.US,D,20240311,000000,1.8801,1.92,1.7867,1.85,12937,0
+PULM.US,D,20240312,000000,1.81,1.91,1.5701,1.78,60522,0
+PULM.US,D,20240313,000000,1.78,1.99,1.655,1.73,8600,0
+PULM.US,D,20240314,000000,1.73,1.76,1.68,1.745,1252,0
+PULM.US,D,20240315,000000,1.8,1.8,1.57,1.68,20807,0
+PULM.US,D,20240318,000000,1.66,1.73,1.59,1.63,9105,0
+PULM.US,D,20240319,000000,1.6,1.64,1.55,1.62,13347,0
+PULM.US,D,20240320,000000,1.683,1.69,1.62,1.6477,12062,0
+PULM.US,D,20240321,000000,1.61,1.69,1.5801,1.64,15209,0
+PULM.US,D,20240322,000000,1.59,1.67,1.59,1.67,3013,0
+PULM.US,D,20240325,000000,1.68,1.68,1.64,1.67,7597,0
+PULM.US,D,20240326,000000,1.69,1.7,1.63,1.6907,4676,0
+PULM.US,D,20240327,000000,1.68,1.7,1.62,1.62,11761,0
+PULM.US,D,20240328,000000,1.65,1.85,1.5601,1.75,39041,0
+PULM.US,D,20240401,000000,1.7,1.8,1.7,1.74,8462,0
+PULM.US,D,20240402,000000,1.75,1.75,1.68,1.71,3278,0
+PULM.US,D,20240403,000000,1.775,1.8656,1.765,1.81,5296,0
+PULM.US,D,20240404,000000,1.8,1.93,1.8,1.8784,35588,0
+PULM.US,D,20240405,000000,1.7262,2.06,1.7262,2.009,88038,0
+PULM.US,D,20240408,000000,2,2.03,1.89,1.89,16562,0
+PULM.US,D,20240409,000000,1.94,1.94,1.8601,1.91,1900,0
+PULM.US,D,20240410,000000,1.82,1.99,1.8,1.9,18565,0
+PULM.US,D,20240411,000000,1.95,2.15,1.95,2.1,62527,0
+PULM.US,D,20240412,000000,2.141,2.19,2.05,2.16,26202,0
+PULM.US,D,20240415,000000,2.16,2.18,2.08,2.09,5271,0
+PULM.US,D,20240416,000000,2.08,2.19,2.08,2.12,6129,0
+PULM.US,D,20240417,000000,2.08,2.11,2.0594,2.09,3684,0
+PULM.US,D,20240418,000000,2.06,2.09,1.91,1.96,31035,0
+PULM.US,D,20240419,000000,2.0294,2.04,1.94,1.9897,11955,0
+PULM.US,D,20240422,000000,2.0136,2.015,1.94,2.015,8481,0
+PULM.US,D,20240423,000000,2.07,2.09,2.0201,2.0201,815,0
+PULM.US,D,20240424,000000,2.03,2.052,2.0201,2.0201,4090,0
+PULM.US,D,20240425,000000,2.1,2.1,2.0001,2.08,2103,0
+PULM.US,D,20240426,000000,2.07,2.07,2,2.04,6762,0
+PULM.US,D,20240429,000000,2.01,2.0677,1.9,1.9,5015,0
+PULM.US,D,20240430,000000,1.9854,2.01,1.9,1.9001,6308,0
+PULM.US,D,20240501,000000,1.9073,1.92,1.82,1.8901,20639,0
+PULM.US,D,20240502,000000,1.9,2.05,1.85,2.0299,17762,0
+PULM.US,D,20240503,000000,1.9903,1.9903,1.89,1.96,6201,0
+PULM.US,D,20240506,000000,1.86,1.975,1.86,1.86,32893,0
+PULM.US,D,20240507,000000,1.87,2.0087,1.87,1.89,9919,0
+PULM.US,D,20240508,000000,1.95,1.95,1.8501,1.8899,2999,0
+PULM.US,D,20240509,000000,2,2.01,1.8401,1.841,8286,0
+PULM.US,D,20240510,000000,1.8,1.92,1.76,1.78,44325,0
+PULM.US,D,20240513,000000,1.85,1.85,1.76,1.78,3471,0
+PULM.US,D,20240514,000000,1.8,1.83,1.73,1.7944,9592,0
+PULM.US,D,20240515,000000,1.89,1.98,1.8001,1.83,11529,0
+PULM.US,D,20240516,000000,1.8301,1.9201,1.83,1.92,8240,0
+PULM.US,D,20240517,000000,1.98,1.98,1.9001,1.91,9495,0
+PULM.US,D,20240520,000000,1.91,1.98,1.8801,1.97,4545,0
+PULM.US,D,20240521,000000,1.96,2.09,1.8999,2,23533,0
+PULM.US,D,20240522,000000,2.06,2.06,1.9401,1.98,5719,0
+PULM.US,D,20240523,000000,1.95,2.05,1.831,1.96,21219,0
+PULM.US,D,20240524,000000,1.92,1.96,1.8701,1.8883,4285,0
+PULM.US,D,20240528,000000,1.87,1.91,1.75,1.83,11899,0
+PULM.US,D,20240529,000000,1.84,1.94,1.72,1.8772,31139,0
+PULM.US,D,20240530,000000,1.9,1.9,1.84,1.84,4559,0
+PULM.US,D,20240531,000000,1.84,1.9999,1.84,1.87,5410,0
+PULM.US,D,20240603,000000,1.96,1.97,1.9,1.96,6838,0
+PULM.US,D,20240604,000000,1.97,1.9899,1.9,1.93,7952,0
+PULM.US,D,20240605,000000,1.94,1.985,1.8816,1.97,7172,0
+PULM.US,D,20240606,000000,1.93,1.97,1.83,1.9,9049,0
+PULM.US,D,20240607,000000,1.9,1.98,1.9,1.97,3058,0
+PULM.US,D,20240610,000000,1.9,1.97,1.9,1.9651,5783,0
+PULM.US,D,20240611,000000,1.91,1.94,1.851,1.916,13820,0
+PULM.US,D,20240612,000000,1.83,1.891,1.83,1.8901,3805,0
+PULM.US,D,20240613,000000,1.92,1.92,1.8846,1.8899,3366,0
+PULM.US,D,20240614,000000,1.9,1.96,1.85,1.9177,7754,0
+PULM.US,D,20240617,000000,1.91,1.96,1.9001,1.95,3526,0
+PULM.US,D,20240618,000000,1.8702,1.9826,1.8702,1.92,4987,0
+PULM.US,D,20240620,000000,1.9325,1.96,1.88,1.9299,5137,0
+PULM.US,D,20240621,000000,1.87,1.98,1.87,1.98,7775,0
+PULM.US,D,20240624,000000,1.92,1.97,1.9,1.93,7714,0
+PULM.US,D,20240625,000000,1.9,1.98,1.9,1.95,3928,0
+PULM.US,D,20240626,000000,1.95,1.97,1.88,1.95,6587,0
+PULM.US,D,20240627,000000,1.91,1.9667,1.91,1.95,3214,0
+PULM.US,D,20240628,000000,1.93,1.97,1.92,1.93,12519,0
+PULM.US,D,20240701,000000,1.98,1.98,1.9401,1.96,3844,0
+PULM.US,D,20240702,000000,1.9799,2.1,1.97,2,71267,0
+PULM.US,D,20240703,000000,1.99,2.19,1.99,2.19,20418,0
+PULM.US,D,20240705,000000,2.16,2.16,2.01,2.1101,23035,0
+PULM.US,D,20240708,000000,2.14,2.14,1.95,2.0999,4322,0
+PULM.US,D,20240709,000000,2.1285,2.1285,2.0001,2.06,5601,0
+PULM.US,D,20240710,000000,2.02,2.14,2.02,2.07,5318,0
+PULM.US,D,20240711,000000,2.1,2.16,2.1,2.1,21903,0
+PULM.US,D,20240712,000000,2.02,2.1341,2.02,2.12,6881,0
+PULM.US,D,20240715,000000,2.04,2.126,1.98,2.054,14246,0
+PULM.US,D,20240716,000000,2.12,2.1295,2.068,2.1,4692,0
+PULM.US,D,20240717,000000,2.12,2.14,2.03,2.095,2825,0
+PULM.US,D,20240718,000000,2.09,2.1193,1.97,2.1193,6174,0
+PULM.US,D,20240719,000000,2.1203,2.1203,1.95,1.95,4870,0
+PULM.US,D,20240722,000000,2.02,2.04,1.98,2,6139,0
+PULM.US,D,20240723,000000,2.03,2.0399,1.95,1.97,4337,0
+PULM.US,D,20240724,000000,1.94,2.1399,1.94,2.1,15097,0
+PULM.US,D,20240725,000000,2.129,2.13,1.92,2.11,13020,0
+PULM.US,D,20240726,000000,2.12,2.19,2.09,2.1,8888,0
+PULM.US,D,20240729,000000,2.1059,2.135,2.09,2.135,9463,0
+PULM.US,D,20240730,000000,2.08,2.19,2.06,2.15,7119,0
+PULM.US,D,20240731,000000,2.1549,2.189,2.11,2.17,8006,0
+PULM.US,D,20240801,000000,2.18,2.39,2.1101,2.35,28793,0
+PULM.US,D,20240802,000000,2.29,2.35,2.25,2.32,8766,0
+PULM.US,D,20240805,000000,2.23,2.23,2.03,2.19,19102,0
+PULM.US,D,20240806,000000,2.1301,2.26,2.13,2.23,4077,0
+PULM.US,D,20240807,000000,2.23,2.2799,2.12,2.12,10679,0
+PULM.US,D,20240808,000000,2.155,2.2,2.15,2.2,4526,0
+PULM.US,D,20240809,000000,2.24,2.35,2.12,2.2781,18233,0
+PULM.US,D,20240812,000000,2.31,2.4,2.23,2.29,15130,0
+PULM.US,D,20240813,000000,2.24,2.7499,2.22,2.4,61886,0
+PULM.US,D,20240814,000000,2.23,2.5,2.23,2.27,16796,0
+PULM.US,D,20240815,000000,2.2564,2.2696,2.04,2.1286,30824,0
+PULM.US,D,20240816,000000,2.1118,2.17,2.02,2.03,6660,0
+PULM.US,D,20240819,000000,2.02,2.1038,1.93,1.98,29061,0
+PULM.US,D,20240820,000000,1.96,2.0942,1.96,2.02,8762,0
+PULM.US,D,20240821,000000,1.97,2.1072,1.96,2.08,8304,0
+PULM.US,D,20240822,000000,2.02,2.08,2.01,2.05,1939,0
+PULM.US,D,20240823,000000,2.04,2.1,1.9601,2,7779,0
+PULM.US,D,20240826,000000,2.106,2.106,1.96,2,6222,0
+PULM.US,D,20240827,000000,2.01,2.065,2,2.06,2587,0
+PULM.US,D,20240828,000000,2.06,2.1191,2.0001,2.065,3687,0
+PULM.US,D,20240829,000000,2.1,2.15,2.0501,2.09,5815,0
+PULM.US,D,20240830,000000,2.1,2.11,2.07,2.07,6534,0
+PULM.US,D,20240903,000000,2.05,2.1,2.0201,2.075,4291,0
+PULM.US,D,20240904,000000,2.03,2.05,2.01,2.05,4046,0
+PULM.US,D,20240905,000000,2.0019,2.1,2,2.0981,6776,0
+PULM.US,D,20240906,000000,2.05,2.05,1.9601,2,9120,0
+PULM.US,D,20240909,000000,2.08,2.1,1.97,2,16862,0
+PULM.US,D,20240910,000000,1.97,2.04,1.93,1.93,12243,0
+PULM.US,D,20240911,000000,1.96,1.96,1.85,1.875,8537,0
+PULM.US,D,20240912,000000,1.89,1.89,1.78,1.79,22879,0
+PULM.US,D,20240913,000000,1.86,2.0164,1.8,2.01,20057,0
+PULM.US,D,20240916,000000,2,2.163,1.86,2.06,35583,0
+PULM.US,D,20240917,000000,2.1,2.1942,2.1,2.18,12317,0
+PULM.US,D,20240918,000000,2.14,2.22,2.12,2.12,5618,0
+PULM.US,D,20240919,000000,2.12,2.22,2.12,2.2,1759,0
+PULM.US,D,20240920,000000,2.12,2.19,2,2.19,16139,0
+PULM.US,D,20240923,000000,2.1999,2.1999,2.01,2.17,9342,0
+PULM.US,D,20240924,000000,2.08,2.08,2.05,2.05,1215,0
+PULM.US,D,20240925,000000,2.01,2.1297,2.01,2.06,3317,0
+PULM.US,D,20240926,000000,2.03,2.1301,2.03,2.03,16876,0
+PULM.US,D,20240927,000000,2.0377,2.15,2.0001,2.14,5541,0
+PULM.US,D,20240930,000000,2.115,2.15,2.05,2.14,4041,0
+PULM.US,D,20241001,000000,2.075,2.192,2.06,2.11,6882,0
+PULM.US,D,20241002,000000,2.11,2.12,2.02,2.02,9841,0
+PULM.US,D,20241003,000000,2.05,2.1362,2.05,2.09,2555,0
+PULM.US,D,20241004,000000,2.08,2.1016,2.08,2.1,1629,0
+PULM.US,D,20241007,000000,2.06,2.1801,2.0401,2.14,13370,0
+PULM.US,D,20241008,000000,2.13,2.19,2.05,2.07,11164,0
+PULM.US,D,20241009,000000,2.074174,2.1838,2.074174,2.14,8889,0
+PULM.US,D,20241010,000000,2.17,2.17,2.0402,2.15,9185,0
+PULM.US,D,20241011,000000,2.11,2.1395,2.07,2.1228,3849,0
+PULM.US,D,20241014,000000,2.02,2.1199,2.02,2.11,1992,0
+PULM.US,D,20241015,000000,2.1463,2.15,2.0632,2.09,9323,0
+PULM.US,D,20241016,000000,2.15,2.16,2.12,2.1301,8534,0
+PULM.US,D,20241017,000000,2.15,2.2,2.01,2.03,10979,0
+PULM.US,D,20241018,000000,2.07,2.07,2,2.0204,10062,0
+PULM.US,D,20241021,000000,2.02,2.07,1.965,2.04,18802,0
+PULM.US,D,20241022,000000,2.04,2.068,1.96,1.99,17976,0
+PULM.US,D,20241023,000000,1.98,2.0583,1.98,2.05,6859,0
+PULM.US,D,20241024,000000,2.06,2.06,2,2,3923,0
+PULM.US,D,20241025,000000,1.98,2.02,1.97,2.0199,8400,0
+PULM.US,D,20241028,000000,2.06,2.1,2.01,2.09,8990,0
+PULM.US,D,20241029,000000,2.1,2.2,2.1,2.18,23751,0
+PULM.US,D,20241030,000000,2.2,2.28,2.18,2.18,31322,0
+PULM.US,D,20241031,000000,2.18,2.2698,2.17,2.2,3422,0
+PULM.US,D,20241101,000000,2.21,2.21,2.03,2.13,12940,0
+PULM.US,D,20241104,000000,2.1,2.23,2.03,2.0788,18367,0
+PULM.US,D,20241105,000000,2.06,2.1728,2.03,2.06,17808,0
+PULM.US,D,20241106,000000,2.16,2.18,2,2.13,46726,0
+PULM.US,D,20241107,000000,2.13,2.1414,2.07,2.08,21274,0
+PULM.US,D,20241108,000000,2.061,2.13,2.0295,2.05,26809,0
+PULM.US,D,20241111,000000,2.02,2.07,2,2.069,7270,0
+PULM.US,D,20241112,000000,2.09,2.1024,2.05,2.05,6385,0
+PULM.US,D,20241113,000000,2.55,4.12,2.34,3.56,3629712,0
+PULM.US,D,20241114,000000,3.88,7.87,3.85,4.7,14888380,0
+PULM.US,D,20241115,000000,4.76,6.75,4.76,6.56,5371843,0
+PULM.US,D,20241118,000000,7.1,8.4399,6.66,6.72,1441350,0
+PULM.US,D,20241119,000000,6.7,6.7,5.28,5.43,547495,0
+PULM.US,D,20241120,000000,5.35,6.4,5.35,5.62,245633,0
+PULM.US,D,20241121,000000,5.76,6.45,5.6301,6.11,266032,0
+PULM.US,D,20241122,000000,6.15,6.58,5.96,6.12,119027,0
+PULM.US,D,20241125,000000,6.2,6.56,5.97,6.04,140600,0
+PULM.US,D,20241126,000000,6.18,6.32,5.97,6.29,64043,0
+PULM.US,D,20241127,000000,6.5,7.52,6.5,7.34,466205,0
+PULM.US,D,20241129,000000,7.4,7.79,6.33,6.64,197473,0
+PULM.US,D,20241202,000000,6.89,7,6.07,6.34,100403,0
+PULM.US,D,20241203,000000,6.42,6.54,6.091,6.22,143434,0
+PULM.US,D,20241204,000000,6.5,6.7997,5.81,5.91,547941,0
+PULM.US,D,20241205,000000,5.92,5.92,5.41,5.65,123181,0
+PULM.US,D,20241206,000000,5.62,6.1,5.55,6,95603,0
+PULM.US,D,20241209,000000,5.99,6.18,5.86,5.97,38586,0
+PULM.US,D,20241210,000000,5.97,6.05,5.8342,5.96,114488,0
+PULM.US,D,20241211,000000,5.91,6.0867,5.8201,5.91,38905,0
+PULM.US,D,20241212,000000,5.91,6.1703,5.8,5.8,37346,0
+PULM.US,D,20241213,000000,5.88,6.06,5.67,5.75,74069,0
+PULM.US,D,20241216,000000,5.75,6.14,5.65,6.04,76259,0
+PULM.US,D,20241217,000000,6.32,6.54,6.02,6.17,87097,0
+PULM.US,D,20241218,000000,6.28,6.57,6.0531,6.17,65532,0
+PULM.US,D,20241219,000000,6.2,6.25,5.825,5.91,37281,0
+PULM.US,D,20241220,000000,5.91,6.08,5.8,6,56883,0
+PULM.US,D,20241223,000000,5.86,5.9899,5.72,5.76,29608,0
+PULM.US,D,20241224,000000,5.75,6.1,5.75,6.0626,16993,0
+PULM.US,D,20241226,000000,6.07,6.2887,6,6.26,39678,0
+PULM.US,D,20241227,000000,6.27,6.6,6.1154,6.4,51209,0
+PULM.US,D,20241230,000000,6.53,6.86,6.2001,6.86,60058,0
+PULM.US,D,20241231,000000,6.86,6.98,6.66,6.98,31102,0
+PULM.US,D,20250102,000000,6.96,7.66,6.93,7.65,76516,0
+PULM.US,D,20250103,000000,7.78,8.0434,6.98,7.2,108096,0
+PULM.US,D,20250106,000000,7.16,7.16,6.11,6.29,94009,0
+PULM.US,D,20250107,000000,6.5,6.72,6.22,6.26,23399,0
+PULM.US,D,20250108,000000,6.24,6.4777,5.85,5.99,53278,0
+PULM.US,D,20250110,000000,6.04,6.1401,5.9,6.01,51285,0
+PULM.US,D,20250113,000000,5.99,6.12,5.9199,5.99,25579,0
+PULM.US,D,20250114,000000,6,6.118,5.9,5.9,26547,0
+PULM.US,D,20250115,000000,6,6.05,5.9,5.94,14485,0
+PULM.US,D,20250116,000000,5.98,6.14,5.947,6.14,10632,0
+PULM.US,D,20250117,000000,6.2,6.3,6.11,6.11,16786,0
+PULM.US,D,20250121,000000,6.2,6.2,5.95,5.98,19433,0
+PULM.US,D,20250122,000000,6,6.24,6,6.11,8055,0
+PULM.US,D,20250123,000000,6.2,6.98,6.15,6.89,41368,0
+PULM.US,D,20250124,000000,6.94,7.34,6.86,7.28,41315,0
+PULM.US,D,20250127,000000,7.11,7.2666,6.8833,6.97,38455,0
+PULM.US,D,20250128,000000,7.19,7.2,6.84,7,24739,0
+PULM.US,D,20250129,000000,7,7.9237,7,7.9,48982,0
+PULM.US,D,20250130,000000,7.9,8.14,7.67,7.67,44541,0
+PULM.US,D,20250131,000000,7.81,7.87,7.52,7.7,23709,0
+PULM.US,D,20250203,000000,7.53,7.66,7.2,7.5,38164,0
+PULM.US,D,20250204,000000,7.5,7.5,7.02,7.03,16921,0
+PULM.US,D,20250205,000000,7.29,7.4531,7.16,7.39,9134,0
+PULM.US,D,20250206,000000,7.45,7.68,7.45,7.58,7430,0
+PULM.US,D,20250207,000000,7.58,7.58,7.2,7.24,11061,0
+PULM.US,D,20250210,000000,7.25,7.58,7.25,7.58,12217,0
+PULM.US,D,20250211,000000,7.57,7.8763,7.4619,7.49,5726,0
+PULM.US,D,20250212,000000,7.5,7.5,7.29,7.32,8042,0
+PULM.US,D,20250213,000000,7.44,7.52,7.29,7.49,10595,0
+PULM.US,D,20250214,000000,7.55,7.83,7.46,7.73,24232,0
+PULM.US,D,20250218,000000,8.01,10.4,8.01,10.02,249114,0
+PULM.US,D,20250219,000000,10.1,10.35,9.25,9.39,58196,0
+PULM.US,D,20250220,000000,9.51,9.59,8.8,9.01,43026,0
+PULM.US,D,20250221,000000,9.17,9.355,8.81,8.92,20559,0
+PULM.US,D,20250224,000000,8.99,9.4664,7.6,7.88,102153,0
+PULM.US,D,20250225,000000,8,8.4,8,8.28,36758,0
+PULM.US,D,20250226,000000,8.43,8.75,7.85,8.14,34523,0
+PULM.US,D,20250227,000000,8,8.05,7.72,7.72,19532,0
+PULM.US,D,20250228,000000,7.7,8.18,7.7,8.08,15733,0
+PULM.US,D,20250303,000000,8.2,8.4,7.73,7.79,22700,0
+PULM.US,D,20250304,000000,7.8,7.8,6.82,7.14,55946,0
+PULM.US,D,20250305,000000,7.3,7.6606,7.212,7.63,13122,0
+PULM.US,D,20250306,000000,7.63,7.63,7.15,7.259,24900,0
+PULM.US,D,20250307,000000,7.14,7.6838,7.14,7.16,16700,0
+PULM.US,D,20250310,000000,7.1,7.23,6.43,6.78,58401,0
+PULM.US,D,20250311,000000,6.94,7.39,6.94,7.39,16096,0
+PULM.US,D,20250312,000000,7.5,8.135,7.39,8.11,26003,0
+PULM.US,D,20250313,000000,7.8901,8.44,7.8901,8.17,7387,0
+PULM.US,D,20250314,000000,8.34,8.7,8.2,8.46,16408,0
+PULM.US,D,20250317,000000,8.5,8.7,8.01,8.39,11343,0
+PULM.US,D,20250318,000000,8.02,8.06,7.4,7.4,36790,0
+PULM.US,D,20250319,000000,7.16,8.11,7.16,7.72,19132,0
+PULM.US,D,20250320,000000,7.77,7.8,7.485,7.6,7163,0
+PULM.US,D,20250321,000000,7.61,7.61,7.26,7.47,9860,0
+PULM.US,D,20250324,000000,7.47,7.47,7.01,7.16,22063,0
+PULM.US,D,20250325,000000,7.12,7.3338,6.81,6.88,28080,0
+PULM.US,D,20250326,000000,6.99,7.1257,6.73,6.73,23081,0
+PULM.US,D,20250327,000000,6.75,7.3,6.73,7.2199,15016,0
+PULM.US,D,20250328,000000,7.12,7.3321,7.01,7.19,15075,0
+PULM.US,D,20250331,000000,7,7,6.61,6.66,27116,0
+PULM.US,D,20250401,000000,6.6,6.69,6,6.135,42036,0
+PULM.US,D,20250402,000000,6.19,6.345,5.95,6.06,18945,0
+PULM.US,D,20250403,000000,6.07,6.07,5.61,5.96,17210,0
+PULM.US,D,20250404,000000,6,6,5.25,5.4,36850,0
+PULM.US,D,20250407,000000,5.25,5.73,5.116,5.52,31324,0
+PULM.US,D,20250408,000000,5.76,6.068,5.2902,5.47,16172,0
+PULM.US,D,20250409,000000,5.31,5.83,5.21,5.66,33933,0
+PULM.US,D,20250410,000000,5.51,5.7356,5.39,5.49,13018,0
+PULM.US,D,20250411,000000,5.515,5.635,5.3601,5.4,11306,0
+PULM.US,D,20250414,000000,5.56,5.56,5.36,5.39,4636,0
+PULM.US,D,20250415,000000,5.5,5.6,5.31,5.4,11923,0
+PULM.US,D,20250416,000000,5.4,5.65,5.4,5.515,4039,0
+PULM.US,D,20250417,000000,5.6,6.5,5.6,6.3142,12481,0
+PULM.US,D,20250421,000000,6.35,6.515,6.09,6.16,13501,0
+PULM.US,D,20250422,000000,6.29,6.4,6.27,6.31,6495,0
+PULM.US,D,20250423,000000,6.56,6.7472,6.31,6.47,9004,0
+PULM.US,D,20250424,000000,6.4,6.78,6.4,6.77,12444,0
+PULM.US,D,20250425,000000,6.74,6.84,6.6,6.71,8398,0
+PULM.US,D,20250428,000000,6.7,6.7,6.357,6.5042,8755,0
+PULM.US,D,20250429,000000,6.31,6.5439,6.3,6.3,3073,0
+PULM.US,D,20250430,000000,6.6499,6.68,6.35,6.61,5655,0
+PULM.US,D,20250501,000000,6.4901,6.8,6.4901,6.5243,9322,0
+PULM.US,D,20250502,000000,6.52,6.52,6.3199,6.38,6778,0
+PULM.US,D,20250505,000000,6.38,6.41,6.2307,6.41,8581,0
+PULM.US,D,20250506,000000,6.4,6.4,6.21,6.2432,3644,0
+PULM.US,D,20250507,000000,6.43,6.85,6.12,6.29,10454,0
+PULM.US,D,20250508,000000,6.1302,6.22,5.88,6.09,12309,0
+PULM.US,D,20250509,000000,6.25,6.25,6.05,6.2,5392,0
+PULM.US,D,20250512,000000,6.31,6.68,5.9765,6.24,21210,0
+PULM.US,D,20250513,000000,6.22,6.5,6.22,6.4,9038,0
+PULM.US,D,20250514,000000,6.3834,6.565,6.12,6.12,10048,0
+PULM.US,D,20250515,000000,6.55,6.65,6.3,6.521,16362,0
+PULM.US,D,20250516,000000,6.88,6.88,6.48,6.48,8106,0
+PULM.US,D,20250519,000000,6.36,6.59,6.19,6.5,7308,0
+PULM.US,D,20250520,000000,6.66,6.66,6.44,6.44,4543,0
+PULM.US,D,20250521,000000,6.572,6.572,6.1,6.13,8335,0
+PULM.US,D,20250522,000000,6.29,6.5429,6.26,6.44,12454,0
+PULM.US,D,20250523,000000,6.75,7.185,6.46,6.81,32123,0
+PULM.US,D,20250527,000000,7.05,8.4084,6.99,7.74,76797,0
+PULM.US,D,20250528,000000,8.07,9.34,8.07,9.09,76087,0
+PULM.US,D,20250529,000000,9.09,9.37,7.94,8.2,48476,0
+PULM.US,D,20250530,000000,8.3,9,8.05,8.98,33162,0
+PULM.US,D,20250602,000000,8.61,9.16,8.58,8.58,26142,0
+PULM.US,D,20250603,000000,8.91,8.98,8.61,8.695,10369,0
+PULM.US,D,20250604,000000,8.7,9.09,8.49,9.08,24264,0
+PULM.US,D,20250605,000000,9.08,9.12,8.88,8.9,14141,0
+PULM.US,D,20250606,000000,8.91,9.23,8.89,8.89,48433,0
+PULM.US,D,20250609,000000,8.89,8.89,8.39,8.44,9049,0
+PULM.US,D,20250610,000000,8.45,8.5983,8.3224,8.45,15406,0
+PULM.US,D,20250611,000000,8.45,8.59,8.32,8.32,21190,0
+PULM.US,D,20250612,000000,8.42,8.42,7.77,7.98,37485,0
+PULM.US,D,20250613,000000,8.02,8.14,7.77,7.81,16489,0
+PULM.US,D,20250616,000000,8,8.75,8,8.7,20711,0
+PULM.US,D,20250617,000000,8.48,8.514,8.16,8.16,11927,0
+PULM.US,D,20250618,000000,8.29,8.29,7.77,7.875,46220,0
+PULM.US,D,20250620,000000,7.88,8.7086,7.33,7.43,108942,0
+PULM.US,D,20250623,000000,7.36,9.15,4.655,6.91,483499,0
+PULM.US,D,20250624,000000,6.88,7.19,6.6,7.05,14424,0
+PULM.US,D,20250625,000000,7.02,7.988,6.36,6.84,321788,0
+PULM.US,D,20250626,000000,7.0744,7.0744,6.6531,6.95,7904,0
+PULM.US,D,20250627,000000,6.95,7.19,6.65,7,4486,0
+PULM.US,D,20250630,000000,6.87,7.195,6.87,6.9,16251,0
+PULM.US,D,20250701,000000,6.9,6.92,6.53,6.61,13643,0
+PULM.US,D,20250702,000000,6.51,7,6.51,7,31694,0
+PULM.US,D,20250703,000000,6.9118,6.9118,6.52,6.53,15696,0
+PULM.US,D,20250707,000000,6.53,6.96,6.5113,6.66,6653,0
+PULM.US,D,20250708,000000,6.6599,6.68,6.26,6.56,10616,0
+PULM.US,D,20250709,000000,6.56,6.56,6.33,6.51,5323,0
+PULM.US,D,20250710,000000,6.45,6.4911,6.3364,6.44,5189,0
+PULM.US,D,20250711,000000,6.4309,6.4387,6.28,6.31,7151,0
+PULM.US,D,20250714,000000,6.4,6.83,6.3,6.55,18969,0
+PULM.US,D,20250715,000000,6.43,6.5399,6.16,6.16,13992,0
+PULM.US,D,20250716,000000,6.18,6.285,6.1,6.11,8770,0
+PULM.US,D,20250717,000000,6.0837,6.4932,6.07,6.33,10842,0
+PULM.US,D,20250718,000000,6.3999,6.3999,6.21,6.21,3329,0
+PULM.US,D,20250721,000000,6.25,6.3,6.0581,6.07,6669,0
+PULM.US,D,20250722,000000,6.11,6.19,6.07,6.08,5163,0
+PULM.US,D,20250723,000000,6.06,6.115,6.01,6.022,10380,0
+PULM.US,D,20250724,000000,6.01,6.1465,5.6,5.61,22653,0
+PULM.US,D,20250725,000000,5.61,5.8,5.61,5.62,6560,0
+PULM.US,D,20250728,000000,5.69,5.8,5.22,5.263,14406,0
+PULM.US,D,20250729,000000,5.2,5.389,5.2,5.27,7611,0
+PULM.US,D,20250730,000000,5.29,5.605,5.29,5.57,8014,0
+PULM.US,D,20250731,000000,5.47,5.7647,5.41,5.63,3707,0
+PULM.US,D,20250801,000000,5.45,5.5458,5.333,5.333,5998,0
+PULM.US,D,20250804,000000,5.38,5.495,5.38,5.41,8441,0
+PULM.US,D,20250805,000000,5.41,5.5799,5.2247,5.48,8589,0
+PULM.US,D,20250806,000000,5.44,5.45,5.31,5.31,12356,0
+PULM.US,D,20250807,000000,5.26,5.395,5.14,5.15,10898,0
+PULM.US,D,20250808,000000,5.14,5.44,4.91,5.073,24804,0
+PULM.US,D,20250811,000000,5.14,5.14,5,5,4238,0
+PULM.US,D,20250812,000000,5.25,5.25,4.96,4.9973,3221,0
+PULM.US,D,20250813,000000,4.94,4.9986,4.65,4.65,24856,0
+PULM.US,D,20250814,000000,4.7,5.0853,4.7,5.02,4602,0
+PULM.US,D,20250815,000000,5,5,4.7,4.71,14019,0
+PULM.US,D,20250818,000000,4.72,4.9,4.67,4.71,11029,0
+PULM.US,D,20250819,000000,4.7496,4.8535,4.62,4.62,6630,0
+PULM.US,D,20250820,000000,4.66,4.745,4.44,4.525,19649,0
+PULM.US,D,20250821,000000,4.52,4.54,4.46,4.465,26228,0
+PULM.US,D,20250822,000000,4.5,4.89,4.45,4.89,14341,0
+PULM.US,D,20250825,000000,4.88,4.9809,4.86,4.97,10390,0
+PULM.US,D,20250826,000000,4.88,4.9401,4.875,4.875,3053,0
+PULM.US,D,20250827,000000,4.925,4.925,4.85,4.86,10857,0
+PULM.US,D,20250828,000000,4.86,4.9994,4.8563,4.96,10438,0
+PULM.US,D,20250829,000000,4.93,4.93,4.9,4.93,11205,0
+PULM.US,D,20250902,000000,4.89,4.9,4.75,4.76,5160,0
+PULM.US,D,20250903,000000,4.75,4.81,4.65,4.65,11000,0
+PULM.US,D,20250904,000000,4.71,4.8,4.71,4.79,1790,0
+PULM.US,D,20250905,000000,4.82,4.87,4.78,4.87,2776,0
+PULM.US,D,20250908,000000,4.81,4.83,4.7025,4.83,3431,0
+PULM.US,D,20250909,000000,4.72,4.81,4.72,4.77,7214,0
+PULM.US,D,20250910,000000,4.85,5,4.75,5,5173,0
+PULM.US,D,20250911,000000,4.95,5.0251,4.9402,4.99,5030,0
+PULM.US,D,20250912,000000,4.96,5.15,4.96,5,14145,0
+PULM.US,D,20250915,000000,5.01,5.19,5.01,5.19,2666,0
+PULM.US,D,20250916,000000,5.0119,5.1568,4.91,5.09,23107,0
+PULM.US,D,20250917,000000,5.13,5.13,4.85,4.89,15230,0
+PULM.US,D,20250918,000000,4.9,5.055,4.7746,4.9,9406,0
+PULM.US,D,20250919,000000,5,5.09,4.79,4.98,17668,0
+PULM.US,D,20250922,000000,4.91,5.05,4.83,4.85,41402,0
+PULM.US,D,20250923,000000,4.85,4.85,4.45,4.51,30432,0
+PULM.US,D,20250924,000000,4.5,4.69,4.4601,4.555,5708,0
+PULM.US,D,20250925,000000,4.46,4.5,4.33,4.41,16920,0
+PULM.US,D,20250926,000000,4.55,4.56,4.4,4.43,8563,0
+PULM.US,D,20250929,000000,4.4985,4.775,4.4985,4.56,5840,0
+PULM.US,D,20250930,000000,4.56,4.9767,4.56,4.86,5872,0
+PULM.US,D,20251001,000000,4.85,4.93,4.7916,4.8951,10623,0
+PULM.US,D,20251002,000000,4.8,4.91,4.8,4.87,5011,0
+PULM.US,D,20251003,000000,4.84,4.87,4.83,4.87,4517,0
+PULM.US,D,20251006,000000,4.9,5.498,4.9,5.06,93643,0
+PULM.US,D,20251007,000000,5.04,5.04,4.35,4.65,31365,0
+PULM.US,D,20251008,000000,4.7,4.9676,4.442,4.935,12242,0
+PULM.US,D,20251009,000000,4.95,4.97,4.62,4.79,30831,0
+PULM.US,D,20251010,000000,4.71,4.81,4.71,4.77,16227,0
+PULM.US,D,20251013,000000,4.99,4.99,4.77,4.9,11435,0
+PULM.US,D,20251014,000000,4.9,4.94,4.85,4.9,4716,0
+PULM.US,D,20251015,000000,4.9902,5,4.68,4.7582,12874,0
+PULM.US,D,20251016,000000,4.62,4.8433,4.58,4.64,39153,0
+PULM.US,D,20251017,000000,4.8655,4.9575,4.6741,4.8128,12829,0
+PULM.US,D,20251020,000000,4.8,5.235,4.8,5.01,38280,0
+PULM.US,D,20251021,000000,5.06,5.08,4.81,4.9419,3657,0
+PULM.US,D,20251022,000000,4.94,4.94,4.5,4.905,14252,0
+PULM.US,D,20251023,000000,4.86,4.8705,4.75,4.85,1854,0
+PULM.US,D,20251024,000000,4.85,4.91,4.78,4.84,3242,0
+PULM.US,D,20251027,000000,4.84,4.9501,4.84,4.93,2925,0
+PULM.US,D,20251028,000000,4.82,4.9034,4.82,4.87,3462,0
+PULM.US,D,20251029,000000,4.88,4.88,4.81,4.88,2991,0
+PULM.US,D,20251030,000000,4.81,4.94,4.81,4.94,5851,0
+PULM.US,D,20251031,000000,4.9,4.98,4.83,4.93,6767,0
+PULM.US,D,20251103,000000,4.9499,4.9499,4.75,4.88,6824,0
+PULM.US,D,20251104,000000,4.85,4.9879,4.75,4.77,5251,0
+PULM.US,D,20251105,000000,4.78,4.9545,4.78,4.83,2319,0
+PULM.US,D,20251106,000000,4.75,4.885,4.65,4.7776,6811,0
+PULM.US,D,20251107,000000,4.69,4.913,4.5868,4.85,6047,0
+PULM.US,D,20251110,000000,4.8,4.94,4.8,4.83,3180,0
+PULM.US,D,20251111,000000,4.9188,4.9188,4.8462,4.856,1227,0
+PULM.US,D,20251112,000000,4.88,4.88,4.88,4.88,992,0
+PULM.US,D,20251113,000000,4.86,4.9345,4.86,4.8906,2185,0
+PULM.US,D,20251114,000000,4.74,4.9699,4.61,4.71,5323,0
+PULM.US,D,20251117,000000,4.74,4.98,4.74,4.75,1262,0
+PULM.US,D,20251118,000000,4.85,4.85,4.5,4.5,7438,0
+PULM.US,D,20251119,000000,4.65,4.65,4.38,4.38,5197,0
+PULM.US,D,20251120,000000,4.31,4.85,4.26,4.6652,6999,0
+PULM.US,D,20251121,000000,4.56,4.72,4.36,4.7,3947,0
+PULM.US,D,20251124,000000,4.5,4.58,4.41,4.5,6718,0
+PULM.US,D,20251125,000000,4.5,4.5,4.32,4.32,6941,0
+PULM.US,D,20251126,000000,4.6073,4.8,4.44,4.49,14966,0
+PULM.US,D,20251128,000000,4.61,4.61,4.37,4.45,8561,0
+PULM.US,D,20251201,000000,4.36,4.6669,4.36,4.57,8531,0
+PULM.US,D,20251202,000000,4.45,4.5815,4.3401,4.43,4905,0
+PULM.US,D,20251203,000000,4.31,4.45,4.3,4.43,7115,0
+PULM.US,D,20251204,000000,4.395,4.435,4.26,4.27,5587,0
+PULM.US,D,20251205,000000,4.28,4.28,3.9001,4.08,19110,0
+PULM.US,D,20251208,000000,4.01,4.01,3.92,4.01,23280,0
+PULM.US,D,20251209,000000,4.01,4.461,4.01,4.37,6051,0
+PULM.US,D,20251210,000000,4.27,4.484,3.95,3.95,11826,0
+PULM.US,D,20251211,000000,4.04,4.07,3.96,3.96,5990,0
+PULM.US,D,20251212,000000,4.05,4.8,4.05,4.58,35621,0
+PULM.US,D,20251215,000000,4.73,4.94,4.35,4.35,18172,0
+PULM.US,D,20251216,000000,4.34,4.34,4.1,4.1,7451,0
+PULM.US,D,20251217,000000,4.08,4.2899,4.05,4.05,5534,0
+PULM.US,D,20251218,000000,4.11,4.11,3.7101,3.72,17120,0
+PULM.US,D,20251219,000000,3.61,3.69,2.3201,2.37,220051,0
+PULM.US,D,20251222,000000,2.35,2.655,2.22,2.47,118717,0
+PULM.US,D,20251223,000000,2.48,2.48,2.36,2.36,33436,0
+PULM.US,D,20251224,000000,2.35,2.35,2.2101,2.29,23541,0
+PULM.US,D,20251226,000000,2.28,2.375,2.25,2.34,22234,0
+PULM.US,D,20251229,000000,2.31,2.4358,2.185,2.22,33310,0
+PULM.US,D,20251230,000000,2.23,2.3,2.15,2.18,35603,0
+PULM.US,D,20251231,000000,2.22,2.25,2.146,2.23,30629,0
+PULM.US,D,20260102,000000,2.23,2.33,2.17,2.26,33527,0
+PULM.US,D,20260105,000000,2.27,2.3599,2.25,2.27,14559,0
+PULM.US,D,20260106,000000,2.29,2.35,2.25,2.3,22508,0
+PULM.US,D,20260107,000000,2.29,2.35,2.275,2.3,9891,0
+PULM.US,D,20260108,000000,2.28,2.39,2.27,2.35,24653,0
+PULM.US,D,20260109,000000,2.36,2.4,2.36,2.36,12637,0
+PULM.US,D,20260112,000000,2.38,2.5775,2.23,2.35,19800,0
+PULM.US,D,20260113,000000,2.35,2.38,2.29,2.33,7538,0
+PULM.US,D,20260114,000000,2.32,2.4988,2.3,2.37,19549,0
+PULM.US,D,20260115,000000,2.35,2.7,2.35,2.53,32064,0
+PULM.US,D,20260116,000000,2.53,2.69,2.46,2.625,16977,0
+PULM.US,D,20260120,000000,2.6,2.67,2.5001,2.67,5686,0
+PULM.US,D,20260121,000000,2.68,2.9599,2.63,2.63,29839,0
+PULM.US,D,20260122,000000,2.67,2.732,2.61,2.68,8543,0
+PULM.US,D,20260123,000000,2.61,2.86,2.6,2.6583,5018,0
+PULM.US,D,20260126,000000,2.67,2.67,2.4706,2.54,11384,0
+PULM.US,D,20260127,000000,2.57,2.7908,2.53,2.6059,3748,0
+PULM.US,D,20260128,000000,2.57,2.8,2.53,2.6701,12090,0
+PULM.US,D,20260129,000000,2.68,2.68,2.55,2.62,6111,0
+PULM.US,D,20260130,000000,2.59,2.67,2.55,2.57,6488,0
+PULM.US,D,20260202,000000,2.59,2.64,2.56,2.59,11753,0
+PULM.US,D,20260203,000000,2.63,2.63,2.56,2.6,13593,0
+PULM.US,D,20260204,000000,2.6394,2.68,2.56,2.5691,6986,0
+PULM.US,D,20260205,000000,2.58,2.58,2.49,2.49,8762,0
+PULM.US,D,20260206,000000,2.5,2.6,2.48,2.48,8913,0
+PULM.US,D,20260209,000000,2.48,2.48,2.41,2.46,7964,0
+PULM.US,D,20260210,000000,2.49,2.49,2.45,2.45,5466,0
+PULM.US,D,20260211,000000,2.47,2.47,2.38,2.38,6578,0
+PULM.US,D,20260212,000000,2.39,2.46,2.39,2.46,1074,0
+PULM.US,D,20260213,000000,2.4706,2.53,2.435,2.435,8540,0
+PULM.US,D,20260217,000000,2.45,2.5,2.3643,2.42,15660,0
+PULM.US,D,20260218,000000,2.58,2.63,2.53,2.57,35940,0
diff --git a/daily/us/nasdaq stocks/2/qby.us.txt b/daily/us/nasdaq stocks/2/qby.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..414953111303011786ebdd3fd627c5d1725a7076
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qby.us.txt	
@@ -0,0 +1,57 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QBY.US,D,20251126,000000,24.76,24.76,24.19,24.3984,5039,0
+QBY.US,D,20251128,000000,23.8921,24.08,23.8921,24.0305,1136,0
+QBY.US,D,20251201,000000,23.57,23.57,22.3286,22.3286,3119,0
+QBY.US,D,20251202,000000,22.868,22.87,22.565,22.845,2929,0
+QBY.US,D,20251203,000000,22.94,23.405,22.8,23.405,6674,0
+QBY.US,D,20251204,000000,23.48,23.63,23.4632,23.577,15263,0
+QBY.US,D,20251205,000000,22.97,22.97,22.81,22.895,2083,0
+QBY.US,D,20251208,000000,22.95,22.95,22.905,22.92,4385,0
+QBY.US,D,20251209,000000,22.92,23.02,22.555,22.9267,4557,0
+QBY.US,D,20251210,000000,22.62,22.8901,22.4148,22.4148,4700,0
+QBY.US,D,20251211,000000,22.53,23.15,21.9869,22.8748,19029,0
+QBY.US,D,20251212,000000,22.11,22.22,21.1301,21.403,4214,0
+QBY.US,D,20251215,000000,21.42,21.42,20.75,20.805,8372,0
+QBY.US,D,20251216,000000,21.1402,21.3228,20.96,21.3228,7735,0
+QBY.US,D,20251217,000000,21.51,21.57,20.8722,20.8722,3564,0
+QBY.US,D,20251218,000000,21.502,21.5186,21.1983,21.3894,9508,0
+QBY.US,D,20251219,000000,21.0001,21.3433,21.0001,21.3433,9434,0
+QBY.US,D,20251222,000000,21.4,21.4,21.35,21.35,3056,0
+QBY.US,D,20251223,000000,20.988,21.2616,20.47,20.4993,3525,0
+QBY.US,D,20251224,000000,20.67,20.67,20.1468,20.1468,9277,0
+QBY.US,D,20251226,000000,19.52,19.52,19.41,19.435,4505,0
+QBY.US,D,20251229,000000,19.5,19.5,19.455,19.455,3027,0
+QBY.US,D,20251230,000000,19.71,19.7756,19.467,19.467,3335,0
+QBY.US,D,20251231,000000,19.45,19.86,19.45,19.5341,20171,0
+QBY.US,D,20260102,000000,19.02,19.79,18.7075,19.7324,8687,0
+QBY.US,D,20260105,000000,19.97,20.05,19.885,19.985,13023,0
+QBY.US,D,20260106,000000,20,20.13,19.68,20.1208,8790,0
+QBY.US,D,20260107,000000,20.14,20.37,19.9,19.9,5594,0
+QBY.US,D,20260108,000000,19.84,19.96,19.53,19.6036,14309,0
+QBY.US,D,20260109,000000,19.34,19.34,18.6164,18.6164,9207,0
+QBY.US,D,20260112,000000,18.41,18.495,18.25,18.3271,6812,0
+QBY.US,D,20260113,000000,18.5,18.5,17.92,18.2455,15881,0
+QBY.US,D,20260114,000000,18.17,18.639,17.99,18.5924,9651,0
+QBY.US,D,20260115,000000,18.72,18.89,18.3858,18.3858,11951,0
+QBY.US,D,20260116,000000,17.94,18.29,17.81,17.9794,5692,0
+QBY.US,D,20260120,000000,17.32,17.775,16.495,16.6172,13205,0
+QBY.US,D,20260121,000000,16.68,16.68,16,16.2482,7085,0
+QBY.US,D,20260122,000000,16.25,16.6986,16.2232,16.6986,12713,0
+QBY.US,D,20260123,000000,16.1,16.1,15.59,15.606,9095,0
+QBY.US,D,20260126,000000,15.58,15.62,15.01,15.07,4774,0
+QBY.US,D,20260127,000000,15.17,15.29,15.05,15.1865,6460,0
+QBY.US,D,20260128,000000,15.19,15.41,15.19,15.3071,5225,0
+QBY.US,D,20260129,000000,15.29,15.3,14.6,14.8066,9280,0
+QBY.US,D,20260130,000000,14.32,14.32,13.71,13.7154,9116,0
+QBY.US,D,20260202,000000,13.6,13.66,13.59,13.59,4624,0
+QBY.US,D,20260203,000000,13.61,13.74,13.44,13.6491,13776,0
+QBY.US,D,20260204,000000,13.4172,13.45,13.0493,13.2909,5661,0
+QBY.US,D,20260205,000000,13.1,13.1,12.61,12.61,4300,0
+QBY.US,D,20260206,000000,12.39,12.9723,12.39,12.9723,4185,0
+QBY.US,D,20260209,000000,12.83,13.33,12.83,13.3101,5558,0
+QBY.US,D,20260210,000000,13.31,13.36,13.14,13.16,2991,0
+QBY.US,D,20260211,000000,13.17,13.17,12.6,12.7501,5988,0
+QBY.US,D,20260212,000000,12.71,12.72,12.435,12.4674,5647,0
+QBY.US,D,20260213,000000,12.23,12.42,12.11,12.3376,5538,0
+QBY.US,D,20260217,000000,12.07,12.07,11.86,11.92,4581,0
+QBY.US,D,20260218,000000,11.91,12.1603,11.81,11.981,10006,0
diff --git a/daily/us/nasdaq stocks/2/qdel.us.txt b/daily/us/nasdaq stocks/2/qdel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0172da39816a228a676025d320e7c18248c3a383
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qdel.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QDEL.US,D,20050225,000000,4.58,4.85,4.51,4.78,250969,0
+QDEL.US,D,20050228,000000,4.72,4.74,4.36,4.41,283857,0
+QDEL.US,D,20050301,000000,4.46,4.48,4.18,4.3,162480,0
+QDEL.US,D,20050302,000000,4.3,4.5,4.2,4.3,131308,0
+QDEL.US,D,20050303,000000,4.2,4.43,4.16,4.29,199606,0
+QDEL.US,D,20050304,000000,4.26,4.31,4.2,4.31,119985,0
+QDEL.US,D,20050307,000000,4.32,4.32,4.1,4.16,190641,0
+QDEL.US,D,20050308,000000,4.13,4.2,3.97,3.98,228526,0
+QDEL.US,D,20050309,000000,3.98,4,3.83,3.88,260224,0
+QDEL.US,D,20050310,000000,3.92,4,3.8,3.85,184268,0
+QDEL.US,D,20050311,000000,3.89,3.89,3.65,3.81,329418,0
+QDEL.US,D,20050314,000000,3.78,3.9,3.78,3.9,150740,0
+QDEL.US,D,20050315,000000,3.87,4,3.86,3.86,142854,0
+QDEL.US,D,20050316,000000,3.87,4.03,3.8,3.9,106414,0
+QDEL.US,D,20050317,000000,3.98,3.99,3.89,3.98,108835,0
+QDEL.US,D,20050318,000000,3.98,3.98,3.8,3.84,199277,0
+QDEL.US,D,20050321,000000,3.88,3.9,3.79,3.84,96108,0
+QDEL.US,D,20050322,000000,3.81,3.98,3.8,3.85,142616,0
+QDEL.US,D,20050323,000000,3.89,3.96,3.8,3.96,105572,0
+QDEL.US,D,20050324,000000,3.94,4.05,3.92,4,139158,0
+QDEL.US,D,20050328,000000,3.98,4.02,3.87,3.89,132145,0
+QDEL.US,D,20050329,000000,3.93,4,3.8,3.8,86309,0
+QDEL.US,D,20050330,000000,3.79,3.96,3.79,3.95,42267,0
+QDEL.US,D,20050331,000000,3.87,3.95,3.79,3.91,162173,0
+QDEL.US,D,20050401,000000,4.02,4.02,3.53,3.66,206535,0
+QDEL.US,D,20050404,000000,3.76,3.76,3.56,3.6,183166,0
+QDEL.US,D,20050405,000000,3.64,3.79,3.55,3.77,159459,0
+QDEL.US,D,20050406,000000,3.78,3.84,3.72,3.76,65230,0
+QDEL.US,D,20050407,000000,3.78,3.87,3.73,3.85,66444,0
+QDEL.US,D,20050408,000000,3.81,3.91,3.74,3.75,62246,0
+QDEL.US,D,20050411,000000,3.71,3.79,3.63,3.66,81515,0
+QDEL.US,D,20050412,000000,3.65,4.13,3.65,4.06,280571,0
+QDEL.US,D,20050413,000000,4.03,4.05,3.82,3.82,105883,0
+QDEL.US,D,20050414,000000,3.86,3.96,3.76,3.9,82006,0
+QDEL.US,D,20050415,000000,3.84,4.01,3.69,3.76,92273,0
+QDEL.US,D,20050418,000000,3.72,4.02,3.58,3.65,66665,0
+QDEL.US,D,20050419,000000,3.72,3.88,3.65,3.88,180816,0
+QDEL.US,D,20050420,000000,3.93,3.93,3.66,3.67,92030,0
+QDEL.US,D,20050421,000000,3.74,3.83,3.66,3.78,97454,0
+QDEL.US,D,20050422,000000,3.73,3.76,3.6,3.6,123791,0
+QDEL.US,D,20050425,000000,3.7,3.86,3.67,3.75,296243,0
+QDEL.US,D,20050426,000000,3.7,3.89,3.45,3.55,411486,0
+QDEL.US,D,20050427,000000,3.56,4.17,3.54,4.05,261972,0
+QDEL.US,D,20050428,000000,4.3,4.49,4,4.25,601150,0
+QDEL.US,D,20050429,000000,4.35,4.48,4.26,4.32,235174,0
+QDEL.US,D,20050502,000000,4.29,4.48,4.25,4.3,348014,0
+QDEL.US,D,20050503,000000,4.31,4.33,4.22,4.26,1319463,0
+QDEL.US,D,20050504,000000,4.28,4.37,4.1,4.36,313023,0
+QDEL.US,D,20050505,000000,4.35,4.43,4.24,4.43,95059,0
+QDEL.US,D,20050506,000000,4.46,4.57,4.38,4.44,415117,0
+QDEL.US,D,20050509,000000,4.4,4.54,4.32,4.5,178733,0
+QDEL.US,D,20050510,000000,4.46,4.54,4.35,4.5,218864,0
+QDEL.US,D,20050511,000000,4.39,4.46,4.15,4.21,291625,0
+QDEL.US,D,20050512,000000,4.2,4.47,4.06,4.46,177631,0
+QDEL.US,D,20050513,000000,4.36,4.51,4.29,4.29,113641,0
+QDEL.US,D,20050516,000000,4.28,4.43,4.24,4.37,73145,0
+QDEL.US,D,20050517,000000,4.35,4.45,4.32,4.42,130195,0
+QDEL.US,D,20050518,000000,4.5,4.5,4.29,4.37,204703,0
+QDEL.US,D,20050519,000000,4.42,4.42,4.18,4.37,159406,0
+QDEL.US,D,20050520,000000,4.4,4.4,4.28,4.31,64641,0
+QDEL.US,D,20050523,000000,4.31,4.32,4.23,4.3,52482,0
+QDEL.US,D,20050524,000000,4.31,4.31,4.23,4.29,152580,0
+QDEL.US,D,20050525,000000,4.27,4.3,4.2,4.21,160135,0
+QDEL.US,D,20050526,000000,4.21,4.31,4.21,4.31,75696,0
+QDEL.US,D,20050527,000000,4.3,4.44,4.2,4.41,159837,0
+QDEL.US,D,20050531,000000,4.37,4.48,4.33,4.38,239757,0
+QDEL.US,D,20050601,000000,4.36,4.85,4.36,4.85,330542,0
+QDEL.US,D,20050602,000000,4.72,5.09,4.6,5.03,335950,0
+QDEL.US,D,20050603,000000,4.9,5.1,4.9,5.07,352597,0
+QDEL.US,D,20050606,000000,5.11,5.18,4.99,5.15,159808,0
+QDEL.US,D,20050607,000000,5.11,5.29,5.05,5.17,189715,0
+QDEL.US,D,20050608,000000,5.15,5.15,4.59,4.63,196322,0
+QDEL.US,D,20050609,000000,4.75,4.8,4.59,4.74,147755,0
+QDEL.US,D,20050610,000000,4.75,4.8,4.65,4.79,80972,0
+QDEL.US,D,20050613,000000,4.72,4.77,4.52,4.67,122126,0
+QDEL.US,D,20050614,000000,4.61,5.21,4.61,5.01,285886,0
+QDEL.US,D,20050615,000000,4.98,5.06,4.84,4.99,173706,0
+QDEL.US,D,20050616,000000,5,5.19,4.89,5.19,103675,0
+QDEL.US,D,20050617,000000,5.2,5.21,5,5.11,210580,0
+QDEL.US,D,20050620,000000,5.06,5.14,4.87,4.96,73225,0
+QDEL.US,D,20050621,000000,4.99,5.19,4.96,5.08,132222,0
+QDEL.US,D,20050622,000000,4.95,5.15,4.94,4.99,168916,0
+QDEL.US,D,20050623,000000,4.93,5.04,4.75,4.82,172600,0
+QDEL.US,D,20050624,000000,4.77,4.84,4.5,4.69,2420791,0
+QDEL.US,D,20050627,000000,4.69,5.01,4.69,4.82,238388,0
+QDEL.US,D,20050628,000000,4.9,5.01,4.82,5,196694,0
+QDEL.US,D,20050629,000000,5.03,5.21,4.96,5.05,344877,0
+QDEL.US,D,20050630,000000,5.05,5.43,5.05,5.18,420665,0
+QDEL.US,D,20050701,000000,5.14,5.28,5.06,5.18,79110,0
+QDEL.US,D,20050705,000000,5.19,5.42,5.16,5.4,176971,0
+QDEL.US,D,20050706,000000,5.42,5.44,5.34,5.4,207769,0
+QDEL.US,D,20050707,000000,5.42,6.24,5.2,6.05,728613,0
+QDEL.US,D,20050708,000000,6.03,6.51,6,6.36,696491,0
+QDEL.US,D,20050711,000000,6.43,6.55,6.11,6.26,468641,0
+QDEL.US,D,20050712,000000,6.3,6.37,6.15,6.25,357068,0
+QDEL.US,D,20050713,000000,6.25,6.4,6.22,6.3,140064,0
+QDEL.US,D,20050714,000000,6.28,6.38,6.21,6.25,309404,0
+QDEL.US,D,20050715,000000,6.2,6.3,6.17,6.23,118722,0
+QDEL.US,D,20050718,000000,6.21,6.71,6.21,6.64,300107,0
+QDEL.US,D,20050719,000000,6.72,7.18,6.66,6.73,493782,0
+QDEL.US,D,20050720,000000,6.5,6.88,6.5,6.55,321429,0
+QDEL.US,D,20050721,000000,6.51,6.65,6.4,6.49,278511,0
+QDEL.US,D,20050722,000000,6.46,6.6,6.45,6.52,76519,0
+QDEL.US,D,20050725,000000,6.55,6.75,6.5,6.6,233496,0
+QDEL.US,D,20050726,000000,6.6,6.98,6.6,6.85,250990,0
+QDEL.US,D,20050727,000000,6.87,6.87,6.58,6.6,210644,0
+QDEL.US,D,20050728,000000,6.68,7.1,6.48,7,343970,0
+QDEL.US,D,20050729,000000,6.96,7.16,6.9,7.1,233990,0
+QDEL.US,D,20050801,000000,7.2,7.6,7.03,7.43,487976,0
+QDEL.US,D,20050802,000000,7.55,7.55,7.1,7.11,268109,0
+QDEL.US,D,20050803,000000,7.1,7.52,7.1,7.37,318146,0
+QDEL.US,D,20050804,000000,7.47,7.53,7.25,7.49,221705,0
+QDEL.US,D,20050805,000000,7.45,7.45,7.09,7.11,287217,0
+QDEL.US,D,20050808,000000,7.1,7.32,7.1,7.3,242608,0
+QDEL.US,D,20050809,000000,7.2,7.28,7.08,7.18,132508,0
+QDEL.US,D,20050810,000000,7.2,7.31,6.86,6.95,300741,0
+QDEL.US,D,20050811,000000,6.95,7.17,6.9,7.11,263662,0
+QDEL.US,D,20050812,000000,7.19,7.25,7.07,7.16,122093,0
+QDEL.US,D,20050815,000000,7.09,7.5,7.09,7.45,195237,0
+QDEL.US,D,20050816,000000,7.41,7.49,7.34,7.37,109501,0
+QDEL.US,D,20050817,000000,7.33,7.92,7.31,7.77,353410,0
+QDEL.US,D,20050818,000000,7.89,8.35,7.68,7.74,538757,0
+QDEL.US,D,20050819,000000,7.7,8.13,7.7,8.06,234433,0
+QDEL.US,D,20050822,000000,8.2,8.23,8.03,8.18,141841,0
+QDEL.US,D,20050823,000000,8.2,8.38,8.15,8.34,195928,0
+QDEL.US,D,20050824,000000,8.34,8.8,8.29,8.71,190615,0
+QDEL.US,D,20050825,000000,8.65,8.8,8.6,8.78,190318,0
+QDEL.US,D,20050826,000000,8.78,8.82,8.27,8.54,131639,0
+QDEL.US,D,20050829,000000,8.5,8.5,8.2,8.34,104799,0
+QDEL.US,D,20050830,000000,8.28,8.45,8.14,8.3,90277,0
+QDEL.US,D,20050831,000000,8.33,8.33,8.01,8.14,315997,0
+QDEL.US,D,20050901,000000,8.15,8.15,7.83,7.96,116383,0
+QDEL.US,D,20050902,000000,8,8.59,7.99,8.58,203849,0
+QDEL.US,D,20050906,000000,8.59,9.21,8.5,8.97,399008,0
+QDEL.US,D,20050907,000000,9,9.07,8.8,8.85,98664,0
+QDEL.US,D,20050908,000000,8.81,9.21,8.79,8.92,143005,0
+QDEL.US,D,20050909,000000,8.9,9.18,8.84,9,137389,0
+QDEL.US,D,20050912,000000,8.96,9.1,8.81,9,153855,0
+QDEL.US,D,20050913,000000,9.18,9.29,8.67,8.83,169819,0
+QDEL.US,D,20050914,000000,8.79,8.79,8.41,8.54,102861,0
+QDEL.US,D,20050915,000000,8.54,8.65,8.41,8.5,104347,0
+QDEL.US,D,20050916,000000,8.55,8.91,8.55,8.88,104010,0
+QDEL.US,D,20050919,000000,8.95,9.6,8.92,9.53,300780,0
+QDEL.US,D,20050920,000000,9.53,9.73,9.18,9.25,155346,0
+QDEL.US,D,20050921,000000,9.29,9.36,9.04,9.11,93892,0
+QDEL.US,D,20050922,000000,9.06,9.37,8.89,9.26,144333,0
+QDEL.US,D,20050923,000000,9.17,9.21,9.03,9.17,73780,0
+QDEL.US,D,20050926,000000,9.15,9.6,9.15,9.48,372240,0
+QDEL.US,D,20050927,000000,9.5,9.67,9.28,9.59,144025,0
+QDEL.US,D,20050928,000000,9.7,9.74,9.48,9.71,142141,0
+QDEL.US,D,20050929,000000,9.75,9.75,9.48,9.48,228904,0
+QDEL.US,D,20050930,000000,9.45,9.68,9.23,9.46,206513,0
+QDEL.US,D,20051003,000000,9.55,9.7,9.11,9.4,246519,0
+QDEL.US,D,20051004,000000,9.38,9.45,9.15,9.3,224597,0
+QDEL.US,D,20051005,000000,9.23,9.26,8.66,8.88,308599,0
+QDEL.US,D,20051006,000000,8.85,9.98,8.85,9.93,568701,0
+QDEL.US,D,20051007,000000,10.01,10.65,9.94,10.48,718437,0
+QDEL.US,D,20051010,000000,10.71,10.71,10,10.15,188039,0
+QDEL.US,D,20051011,000000,10.22,10.43,9.84,10.29,388993,0
+QDEL.US,D,20051012,000000,10.21,10.5,9.51,9.75,350770,0
+QDEL.US,D,20051013,000000,9.73,10.15,9.73,10.09,196393,0
+QDEL.US,D,20051014,000000,10.12,10.5,9.81,10.46,209303,0
+QDEL.US,D,20051017,000000,10.52,10.86,10.28,10.59,291355,0
+QDEL.US,D,20051018,000000,10.89,10.91,10.5,10.53,234311,0
+QDEL.US,D,20051019,000000,10.74,10.8,10.04,10.5,190867,0
+QDEL.US,D,20051020,000000,10.74,10.74,10.15,10.2,132623,0
+QDEL.US,D,20051021,000000,11.31,11.5,10.37,10.58,607789,0
+QDEL.US,D,20051024,000000,10.8,11.03,10.6,11.03,453500,0
+QDEL.US,D,20051025,000000,11.11,12.38,11.11,11.88,1084991,0
+QDEL.US,D,20051026,000000,12.02,12.19,11.02,11.45,885104,0
+QDEL.US,D,20051027,000000,12.05,12.05,10.94,10.96,655906,0
+QDEL.US,D,20051028,000000,11.02,11.26,10.98,11.17,313176,0
+QDEL.US,D,20051031,000000,11.22,11.72,11.22,11.61,372250,0
+QDEL.US,D,20051101,000000,11.7,11.71,11.37,11.54,302949,0
+QDEL.US,D,20051102,000000,11.66,11.89,11.55,11.78,160860,0
+QDEL.US,D,20051103,000000,11.9,12.26,11.79,12.01,350671,0
+QDEL.US,D,20051104,000000,12.09,12.37,11.73,11.91,669069,0
+QDEL.US,D,20051107,000000,12.9,14.07,12.86,13.65,5722473,0
+QDEL.US,D,20051108,000000,13.66,13.74,12.68,12.85,1667683,0
+QDEL.US,D,20051109,000000,13.02,13.82,12.82,13.7,1030742,0
+QDEL.US,D,20051110,000000,13.84,13.84,13.02,13.12,756181,0
+QDEL.US,D,20051111,000000,13.46,13.46,12.51,13.26,530787,0
+QDEL.US,D,20051114,000000,13.19,13.69,13.15,13.56,620141,0
+QDEL.US,D,20051115,000000,13.67,13.67,12.8,12.93,596047,0
+QDEL.US,D,20051116,000000,13.07,13.42,13,13.1,324210,0
+QDEL.US,D,20051117,000000,13.25,13.4,13,13.03,596017,0
+QDEL.US,D,20051118,000000,13.05,13.7,13.05,13.57,550682,0
+QDEL.US,D,20051121,000000,13.6,14.61,13.5,14.46,1353765,0
+QDEL.US,D,20051122,000000,14.48,14.95,14.13,14.9,1136796,0
+QDEL.US,D,20051123,000000,14.95,14.96,14.5,14.8,761380,0
+QDEL.US,D,20051125,000000,14.87,15.75,14.74,15.51,601919,0
+QDEL.US,D,20051128,000000,15.93,15.95,13.3,14.45,2653899,0
+QDEL.US,D,20051129,000000,14.45,14.79,14.04,14.19,851761,0
+QDEL.US,D,20051130,000000,14.3,14.59,13.84,13.96,921279,0
+QDEL.US,D,20051201,000000,13.8,14.2,13.8,14,506790,0
+QDEL.US,D,20051202,000000,14.05,14.61,13.95,14.45,714105,0
+QDEL.US,D,20051205,000000,14.43,14.45,14,14.07,533049,0
+QDEL.US,D,20051206,000000,14.13,14.13,13.26,13.42,1104610,0
+QDEL.US,D,20051207,000000,13.29,13.6,12.66,13.17,916161,0
+QDEL.US,D,20051208,000000,13.09,13.35,12.6,13.09,774917,0
+QDEL.US,D,20051209,000000,13.07,13.49,12.6,12.8,664669,0
+QDEL.US,D,20051212,000000,12.8,12.83,12.08,12.14,983930,0
+QDEL.US,D,20051213,000000,11.93,12.27,11.6,11.92,1271645,0
+QDEL.US,D,20051214,000000,11.84,11.95,10.8,11.1,1276177,0
+QDEL.US,D,20051215,000000,11.07,11.25,9.93,10.09,1824270,0
+QDEL.US,D,20051216,000000,10.4,10.5,10,10.14,1331293,0
+QDEL.US,D,20051219,000000,10.18,10.34,9.64,9.99,897120,0
+QDEL.US,D,20051220,000000,9.88,10.5,9.84,10.11,750384,0
+QDEL.US,D,20051221,000000,10.06,10.64,10,10.33,716598,0
+QDEL.US,D,20051222,000000,10.35,10.5,9.96,10,476285,0
+QDEL.US,D,20051223,000000,9.99,10.04,9.64,9.87,408802,0
+QDEL.US,D,20051227,000000,9.98,10,9.67,9.74,330309,0
+QDEL.US,D,20051228,000000,9.91,9.91,8.9,9.47,938463,0
+QDEL.US,D,20051229,000000,11.67,12.46,11.43,11.76,16463449,0
+QDEL.US,D,20051230,000000,11.54,11.63,10.67,10.76,3803226,0
+QDEL.US,D,20060103,000000,10.88,10.88,10.21,10.4,1148559,0
+QDEL.US,D,20060104,000000,10.31,10.5,9.9,10.02,1860800,0
+QDEL.US,D,20060105,000000,10.19,11.43,10.05,11.1,2508636,0
+QDEL.US,D,20060106,000000,11,11.19,10.61,10.73,1380713,0
+QDEL.US,D,20060109,000000,11.07,11.3,10.88,11.11,1231565,0
+QDEL.US,D,20060110,000000,11.08,11.45,10.78,10.78,1091440,0
+QDEL.US,D,20060111,000000,10.91,11.03,10.51,10.7,493418,0
+QDEL.US,D,20060112,000000,10.88,10.95,10.5,10.61,380520,0
+QDEL.US,D,20060113,000000,10.6,10.62,10.19,10.2,534846,0
+QDEL.US,D,20060117,000000,10.19,10.19,9.57,9.76,957272,0
+QDEL.US,D,20060118,000000,9.53,9.84,9.35,9.59,682341,0
+QDEL.US,D,20060119,000000,9.66,10.18,9.59,10.04,507194,0
+QDEL.US,D,20060120,000000,10.01,10.54,9.91,10.12,1295561,0
+QDEL.US,D,20060123,000000,10.16,10.18,9.87,9.94,604954,0
+QDEL.US,D,20060124,000000,10,10.15,9.74,9.84,361697,0
+QDEL.US,D,20060125,000000,9.95,9.97,9.78,9.85,313772,0
+QDEL.US,D,20060126,000000,9.86,9.97,9.58,9.62,587087,0
+QDEL.US,D,20060127,000000,9.62,9.81,9.59,9.66,506398,0
+QDEL.US,D,20060130,000000,9.62,9.85,9.6,9.67,325620,0
+QDEL.US,D,20060131,000000,9.72,10,9.66,9.99,316541,0
+QDEL.US,D,20060201,000000,9.99,10.25,9.87,10.19,558747,0
+QDEL.US,D,20060202,000000,10.25,10.26,9.66,9.99,529346,0
+QDEL.US,D,20060203,000000,9.89,9.99,9.75,9.86,275316,0
+QDEL.US,D,20060206,000000,9.79,9.92,9.4,9.52,384143,0
+QDEL.US,D,20060207,000000,9.41,9.51,9.11,9.19,525185,0
+QDEL.US,D,20060208,000000,9.15,9.39,9.09,9.11,333681,0
+QDEL.US,D,20060209,000000,9.11,9.35,9.11,9.31,333448,0
+QDEL.US,D,20060210,000000,9.27,9.36,9.09,9.26,328460,0
+QDEL.US,D,20060213,000000,9.3,9.3,9.05,9.12,473991,0
+QDEL.US,D,20060214,000000,9.18,9.48,9.1,9.39,379993,0
+QDEL.US,D,20060215,000000,9.4,10.05,9.4,9.91,1117826,0
+QDEL.US,D,20060216,000000,10.6,10.63,9.64,9.75,1578304,0
+QDEL.US,D,20060217,000000,9.8,9.8,9.3,9.34,606591,0
+QDEL.US,D,20060221,000000,9.41,9.6,9.25,9.44,532878,0
+QDEL.US,D,20060222,000000,9.4,9.5,9.3,9.4,390757,0
+QDEL.US,D,20060223,000000,9.42,9.93,9.41,9.83,562622,0
+QDEL.US,D,20060224,000000,9.74,9.95,9.69,9.83,312509,0
+QDEL.US,D,20060227,000000,9.89,10.37,9.89,10.22,420493,0
+QDEL.US,D,20060228,000000,10.44,11.43,10.37,11.24,2208370,0
+QDEL.US,D,20060301,000000,11.22,11.39,10.9,10.97,686072,0
+QDEL.US,D,20060302,000000,11.02,11.65,11.01,11.41,809645,0
+QDEL.US,D,20060303,000000,11.41,12,11.33,11.86,744175,0
+QDEL.US,D,20060306,000000,11.97,11.97,11,11.15,504089,0
+QDEL.US,D,20060307,000000,11.03,11.55,10.74,10.85,474061,0
+QDEL.US,D,20060308,000000,10.85,11.13,10.63,11.11,544991,0
+QDEL.US,D,20060309,000000,11.18,11.29,10.95,10.95,318050,0
+QDEL.US,D,20060310,000000,10.92,11.21,10.92,11.19,311101,0
+QDEL.US,D,20060313,000000,11.26,11.33,11.12,11.25,233405,0
+QDEL.US,D,20060314,000000,11.28,12.47,11.16,11.77,1507050,0
+QDEL.US,D,20060315,000000,11.77,11.82,11.28,11.39,524415,0
+QDEL.US,D,20060316,000000,11.49,12.06,11.45,11.92,751675,0
+QDEL.US,D,20060317,000000,11.98,11.98,11.58,11.68,265115,0
+QDEL.US,D,20060320,000000,11.73,11.9,11.55,11.76,346586,0
+QDEL.US,D,20060321,000000,11.8,12.74,11.72,12.23,1857419,0
+QDEL.US,D,20060322,000000,12.14,12.26,11.76,11.87,690467,0
+QDEL.US,D,20060323,000000,11.77,12.09,11.75,11.91,669730,0
+QDEL.US,D,20060324,000000,12.05,12.97,12.05,12.82,1334389,0
+QDEL.US,D,20060327,000000,12.82,13.4,12.59,12.61,1320087,0
+QDEL.US,D,20060328,000000,12.67,13,12.53,12.72,593073,0
+QDEL.US,D,20060329,000000,12.7,13.12,12.56,13,510533,0
+QDEL.US,D,20060330,000000,13.04,13.08,12.53,12.66,413701,0
+QDEL.US,D,20060331,000000,12.74,13.05,12.52,12.87,587966,0
+QDEL.US,D,20060403,000000,13,13.27,12.53,12.7,656988,0
+QDEL.US,D,20060404,000000,12.73,12.99,12.55,12.96,414567,0
+QDEL.US,D,20060405,000000,12.87,13,12.5,12.52,404816,0
+QDEL.US,D,20060406,000000,12.57,12.67,11.88,12.57,928041,0
+QDEL.US,D,20060407,000000,12.65,12.87,12.35,12.51,404124,0
+QDEL.US,D,20060410,000000,12.52,12.97,12.27,12.97,622625,0
+QDEL.US,D,20060411,000000,12.97,12.99,12.21,12.34,658346,0
+QDEL.US,D,20060412,000000,12.3,12.59,12.25,12.52,265696,0
+QDEL.US,D,20060413,000000,12.44,12.75,12.26,12.55,226201,0
+QDEL.US,D,20060417,000000,12.58,12.6,12.3,12.48,382797,0
+QDEL.US,D,20060418,000000,12.33,12.55,12.3,12.38,386953,0
+QDEL.US,D,20060419,000000,12.45,12.59,12.2,12.29,617228,0
+QDEL.US,D,20060420,000000,12.27,12.42,11.89,11.93,766811,0
+QDEL.US,D,20060421,000000,11.93,12,11.52,11.66,601193,0
+QDEL.US,D,20060424,000000,12,12.38,11.55,11.76,559951,0
+QDEL.US,D,20060425,000000,11.76,11.85,11.16,11.33,535491,0
+QDEL.US,D,20060426,000000,11.3,11.42,10.83,10.9,653971,0
+QDEL.US,D,20060427,000000,11.5,12.08,10.91,11.72,1261048,0
+QDEL.US,D,20060428,000000,11.66,11.7,11.32,11.45,432782,0
+QDEL.US,D,20060501,000000,11.47,11.93,11.36,11.46,446005,0
+QDEL.US,D,20060502,000000,11.46,11.51,10.9,11.01,435244,0
+QDEL.US,D,20060503,000000,10.97,11.3,10.93,11.29,276172,0
+QDEL.US,D,20060504,000000,11.25,11.25,11.01,11.15,243700,0
+QDEL.US,D,20060505,000000,11.2,11.32,11.07,11.22,161025,0
+QDEL.US,D,20060508,000000,11.16,11.32,11,11.03,240444,0
+QDEL.US,D,20060509,000000,11.01,11.31,11,11.03,248188,0
+QDEL.US,D,20060510,000000,11.03,11.21,10.69,10.8,203975,0
+QDEL.US,D,20060511,000000,10.64,10.78,10.31,10.36,295586,0
+QDEL.US,D,20060512,000000,10.28,10.41,10.11,10.17,306508,0
+QDEL.US,D,20060515,000000,10.1,10.1,9.38,9.77,637105,0
+QDEL.US,D,20060516,000000,9.76,10.28,9.76,10.22,266646,0
+QDEL.US,D,20060517,000000,10.13,10.26,9.81,9.93,310685,0
+QDEL.US,D,20060518,000000,10.13,10.15,9.64,9.64,228589,0
+QDEL.US,D,20060519,000000,9.65,9.89,9.64,9.73,237401,0
+QDEL.US,D,20060522,000000,9.68,9.74,9.28,9.35,219092,0
+QDEL.US,D,20060523,000000,9.41,9.46,8.86,8.88,293632,0
+QDEL.US,D,20060524,000000,9.37,9.42,8.8,9.07,410087,0
+QDEL.US,D,20060525,000000,9.14,9.17,8.95,9.11,228330,0
+QDEL.US,D,20060526,000000,9.12,9.56,9,9.43,355904,0
+QDEL.US,D,20060530,000000,9.3,9.56,9.26,9.33,233875,0
+QDEL.US,D,20060531,000000,9.31,9.53,9.2,9.43,215406,0
+QDEL.US,D,20060601,000000,9.3,9.68,9.22,9.63,222691,0
+QDEL.US,D,20060602,000000,9.63,9.72,9.36,9.69,135535,0
+QDEL.US,D,20060605,000000,9.69,9.69,9.25,9.36,311024,0
+QDEL.US,D,20060606,000000,9.34,9.44,9.23,9.34,182922,0
+QDEL.US,D,20060607,000000,9.4,9.87,9.37,9.61,367986,0
+QDEL.US,D,20060608,000000,9.57,9.7,9.41,9.7,299459,0
+QDEL.US,D,20060609,000000,9.75,10.01,9.7,9.92,238882,0
+QDEL.US,D,20060612,000000,9.92,10.06,9.83,9.83,400826,0
+QDEL.US,D,20060613,000000,9.88,10.02,9.85,9.97,333053,0
+QDEL.US,D,20060614,000000,9.96,10.15,9.95,10.01,145916,0
+QDEL.US,D,20060615,000000,10.01,10.1,9.94,10.07,641624,0
+QDEL.US,D,20060616,000000,10.07,10.07,9.95,10.05,204067,0
+QDEL.US,D,20060619,000000,10.03,10.29,9.77,9.94,401197,0
+QDEL.US,D,20060620,000000,9.98,9.98,9.86,9.91,278277,0
+QDEL.US,D,20060621,000000,9.89,10.08,9.78,9.84,338635,0
+QDEL.US,D,20060622,000000,9.86,9.86,9.46,9.56,356973,0
+QDEL.US,D,20060623,000000,9.55,9.94,9.41,9.59,422386,0
+QDEL.US,D,20060626,000000,9.62,9.66,9.43,9.53,124027,0
+QDEL.US,D,20060627,000000,9.55,9.67,9.45,9.48,264904,0
+QDEL.US,D,20060628,000000,9.52,9.52,9.08,9.33,381895,0
+QDEL.US,D,20060629,000000,9.35,10.02,9.31,9.88,617723,0
+QDEL.US,D,20060630,000000,9.85,10.05,9.5,9.5,3348685,0
+QDEL.US,D,20060703,000000,9.48,9.93,9.48,9.91,263803,0
+QDEL.US,D,20060705,000000,9.78,9.81,9.32,9.5,312519,0
+QDEL.US,D,20060706,000000,9.5,9.59,9.4,9.53,279852,0
+QDEL.US,D,20060707,000000,9.48,9.49,9.22,9.22,342746,0
+QDEL.US,D,20060710,000000,9.21,9.56,9.21,9.45,379001,0
+QDEL.US,D,20060711,000000,9.41,9.47,9.1,9.43,258032,0
+QDEL.US,D,20060712,000000,9.39,9.48,9.09,9.1,273497,0
+QDEL.US,D,20060713,000000,9.1,9.23,8.77,8.83,235753,0
+QDEL.US,D,20060714,000000,8.8,8.83,8.07,8.18,452284,0
+QDEL.US,D,20060717,000000,8.15,8.45,8.14,8.36,200285,0
+QDEL.US,D,20060718,000000,8.35,8.49,8.13,8.49,149763,0
+QDEL.US,D,20060719,000000,8.46,8.96,8.44,8.91,180008,0
+QDEL.US,D,20060720,000000,8.95,8.99,8.23,8.29,185785,0
+QDEL.US,D,20060721,000000,8.25,8.3,8.08,8.14,131314,0
+QDEL.US,D,20060724,000000,8.15,8.9,8.15,8.31,216298,0
+QDEL.US,D,20060725,000000,8.35,8.73,8.2,8.59,218356,0
+QDEL.US,D,20060726,000000,8.58,8.63,8.46,8.53,117954,0
+QDEL.US,D,20060727,000000,8.52,8.82,8.3,8.78,474483,0
+QDEL.US,D,20060728,000000,8.83,9.41,8.77,9.29,533627,0
+QDEL.US,D,20060731,000000,9.4,9.6,9.24,9.54,328784,0
+QDEL.US,D,20060801,000000,9.49,9.6,9.01,9.23,301520,0
+QDEL.US,D,20060802,000000,9.34,9.34,8.97,9.2,208386,0
+QDEL.US,D,20060803,000000,8.42,8.77,7.46,8.61,1603926,0
+QDEL.US,D,20060804,000000,8.7,9.01,8.54,8.66,441714,0
+QDEL.US,D,20060807,000000,8.63,8.71,8.45,8.66,307499,0
+QDEL.US,D,20060808,000000,8.66,9.11,8.59,8.8,388161,0
+QDEL.US,D,20060809,000000,8.88,9.35,8.85,9.15,444634,0
+QDEL.US,D,20060810,000000,9.18,9.57,8.99,9.52,311087,0
+QDEL.US,D,20060811,000000,9.54,9.54,9.33,9.52,269079,0
+QDEL.US,D,20060814,000000,9.59,10.06,9.5,9.91,376104,0
+QDEL.US,D,20060815,000000,10,10.23,9.92,10.04,161723,0
+QDEL.US,D,20060816,000000,10.06,10.09,9.85,10.05,171133,0
+QDEL.US,D,20060817,000000,10.09,10.25,10.01,10.12,378617,0
+QDEL.US,D,20060818,000000,10.06,10.2,9.89,10.13,248743,0
+QDEL.US,D,20060821,000000,10.06,10.17,9.89,10,239174,0
+QDEL.US,D,20060822,000000,10,10.05,9.86,9.92,240234,0
+QDEL.US,D,20060823,000000,9.9,10.3,9.89,10.25,305686,0
+QDEL.US,D,20060824,000000,10.31,11.02,10.3,11,565339,0
+QDEL.US,D,20060825,000000,11,11.63,10.96,11.11,357904,0
+QDEL.US,D,20060828,000000,11.12,11.38,11.02,11.14,284698,0
+QDEL.US,D,20060829,000000,11,11.31,10.9,11.15,274600,0
+QDEL.US,D,20060830,000000,11.2,11.5,11.07,11.46,498396,0
+QDEL.US,D,20060831,000000,11.52,11.76,11.4,11.44,328663,0
+QDEL.US,D,20060901,000000,11.57,11.6,11.4,11.45,111442,0
+QDEL.US,D,20060905,000000,11.41,11.65,11.32,11.58,279717,0
+QDEL.US,D,20060906,000000,11.47,11.52,11.3,11.48,207503,0
+QDEL.US,D,20060907,000000,11.4,11.4,10.95,11.3,517587,0
+QDEL.US,D,20060908,000000,11.28,11.45,11.24,11.34,144402,0
+QDEL.US,D,20060911,000000,11.25,11.46,11.23,11.4,243011,0
+QDEL.US,D,20060912,000000,11.4,12.03,11.29,12,422220,0
+QDEL.US,D,20060913,000000,12,12.15,11.84,12.12,778260,0
+QDEL.US,D,20060914,000000,12.04,12.39,11.87,12.38,313815,0
+QDEL.US,D,20060915,000000,12.47,12.48,12.05,12.16,375443,0
+QDEL.US,D,20060918,000000,12.25,13.04,12.2,12.79,563216,0
+QDEL.US,D,20060919,000000,12.86,13.68,12.71,13.5,1315094,0
+QDEL.US,D,20060920,000000,13.55,13.95,13.55,13.83,801026,0
+QDEL.US,D,20060921,000000,13.83,13.98,13.32,13.72,617033,0
+QDEL.US,D,20060922,000000,13.65,13.65,13.16,13.4,343646,0
+QDEL.US,D,20060925,000000,13.43,13.86,13.43,13.74,454311,0
+QDEL.US,D,20060926,000000,13.7,14.16,13.63,13.97,518992,0
+QDEL.US,D,20060927,000000,13.9,14.09,13.75,13.99,674054,0
+QDEL.US,D,20060928,000000,14.05,14.19,13.86,14.15,366769,0
+QDEL.US,D,20060929,000000,14.12,14.27,13.85,14.12,725575,0
+QDEL.US,D,20061002,000000,14.04,14.13,13.83,14.05,506534,0
+QDEL.US,D,20061003,000000,13.95,14.05,13.79,13.85,793972,0
+QDEL.US,D,20061004,000000,13.85,14.74,13.82,14.69,789554,0
+QDEL.US,D,20061005,000000,14.72,14.91,14.57,14.85,335566,0
+QDEL.US,D,20061006,000000,14.76,14.83,14.6,14.69,168061,0
+QDEL.US,D,20061009,000000,14.65,14.74,14.55,14.65,144169,0
+QDEL.US,D,20061010,000000,14.7,14.75,14.56,14.69,169986,0
+QDEL.US,D,20061011,000000,14.57,14.65,14.38,14.45,290934,0
+QDEL.US,D,20061012,000000,14.46,14.6,14.39,14.49,300557,0
+QDEL.US,D,20061013,000000,14.54,14.79,14.37,14.76,235709,0
+QDEL.US,D,20061016,000000,14.75,14.95,14.75,14.84,112619,0
+QDEL.US,D,20061017,000000,14.72,14.8,14.32,14.56,288325,0
+QDEL.US,D,20061018,000000,14.6,14.71,14.45,14.51,325045,0
+QDEL.US,D,20061019,000000,14.46,14.62,14.32,14.62,409220,0
+QDEL.US,D,20061020,000000,14.64,14.8,14.41,14.61,493768,0
+QDEL.US,D,20061023,000000,14.49,14.63,14.1,14.5,355944,0
+QDEL.US,D,20061024,000000,14.5,14.61,14.43,14.49,389280,0
+QDEL.US,D,20061025,000000,14.55,14.86,14.36,14.84,367438,0
+QDEL.US,D,20061026,000000,14.9,15.74,14.89,15.66,976064,0
+QDEL.US,D,20061027,000000,15.65,15.71,15.05,15.64,535796,0
+QDEL.US,D,20061030,000000,15.57,15.87,15.28,15.81,415524,0
+QDEL.US,D,20061031,000000,15.9,15.9,15.07,15.52,551955,0
+QDEL.US,D,20061101,000000,15.62,15.73,15.19,15.3,556274,0
+QDEL.US,D,20061102,000000,15.1,15.11,13.98,14.71,818435,0
+QDEL.US,D,20061103,000000,14.78,15.48,14.78,15.39,1278888,0
+QDEL.US,D,20061106,000000,15.28,15.29,14.75,14.76,651318,0
+QDEL.US,D,20061107,000000,14.75,15.43,14.75,15.32,581971,0
+QDEL.US,D,20061108,000000,15.26,15.41,15,15.25,296626,0
+QDEL.US,D,20061109,000000,15.28,15.39,14.98,15.16,330909,0
+QDEL.US,D,20061110,000000,15.09,15.09,14.64,14.94,353676,0
+QDEL.US,D,20061113,000000,14.9,14.93,14.62,14.74,230980,0
+QDEL.US,D,20061114,000000,14.76,15.2,14.65,15,420488,0
+QDEL.US,D,20061115,000000,15,15.25,14.93,15.02,263861,0
+QDEL.US,D,20061116,000000,15,15.11,14.88,14.96,241446,0
+QDEL.US,D,20061117,000000,14.93,14.95,14.69,14.72,184149,0
+QDEL.US,D,20061120,000000,14.67,14.82,14.4,14.65,250885,0
+QDEL.US,D,20061121,000000,14.59,14.77,14.54,14.6,211606,0
+QDEL.US,D,20061122,000000,14.58,14.75,13.89,14.2,473296,0
+QDEL.US,D,20061124,000000,14.15,14.48,13.76,14.48,236798,0
+QDEL.US,D,20061127,000000,14.37,14.39,13.52,13.65,252942,0
+QDEL.US,D,20061128,000000,13.62,13.88,13.4,13.58,318927,0
+QDEL.US,D,20061129,000000,13.68,13.82,13.27,13.44,349086,0
+QDEL.US,D,20061130,000000,13.4,13.77,13.34,13.61,502526,0
+QDEL.US,D,20061201,000000,13.54,13.6,13.25,13.45,158261,0
+QDEL.US,D,20061204,000000,13.45,14.1,13.36,14.04,308098,0
+QDEL.US,D,20061205,000000,14.05,14.08,13.53,13.61,231980,0
+QDEL.US,D,20061206,000000,13.58,13.84,13.56,13.68,179112,0
+QDEL.US,D,20061207,000000,13.71,13.89,13.68,13.7,112415,0
+QDEL.US,D,20061208,000000,13.7,13.85,13.58,13.75,134068,0
+QDEL.US,D,20061211,000000,13.75,13.86,13.7,13.76,183928,0
+QDEL.US,D,20061212,000000,13.81,13.89,13.67,13.76,271194,0
+QDEL.US,D,20061213,000000,13.8,13.8,13.42,13.67,261934,0
+QDEL.US,D,20061214,000000,13.7,14.17,13.65,13.86,411836,0
+QDEL.US,D,20061215,000000,13.93,14.15,13.85,13.88,292228,0
+QDEL.US,D,20061218,000000,13.94,14.25,13.84,13.86,347581,0
+QDEL.US,D,20061219,000000,13.85,14.22,13.64,14.05,357666,0
+QDEL.US,D,20061220,000000,14.12,14.2,13.73,13.74,625263,0
+QDEL.US,D,20061221,000000,13.7,13.88,13.62,13.66,189822,0
+QDEL.US,D,20061222,000000,13.68,13.69,13.41,13.53,289723,0
+QDEL.US,D,20061226,000000,13.53,13.69,13.46,13.57,167789,0
+QDEL.US,D,20061227,000000,13.62,13.89,13.58,13.85,222138,0
+QDEL.US,D,20061228,000000,13.78,14.2,13.51,13.85,265221,0
+QDEL.US,D,20061229,000000,13.8,14.05,13.58,13.62,193908,0
+QDEL.US,D,20070103,000000,13.65,13.82,13.31,13.52,360437,0
+QDEL.US,D,20070104,000000,13.46,13.46,12.75,12.97,656317,0
+QDEL.US,D,20070105,000000,12.91,13.16,12.66,12.98,387158,0
+QDEL.US,D,20070108,000000,13,13.1,12.92,13,125518,0
+QDEL.US,D,20070109,000000,13,13.09,12.8,12.85,508301,0
+QDEL.US,D,20070110,000000,12.75,13.38,12.7,13.37,284484,0
+QDEL.US,D,20070111,000000,13.4,13.55,13.2,13.39,191880,0
+QDEL.US,D,20070112,000000,13.41,13.67,13.38,13.66,180760,0
+QDEL.US,D,20070116,000000,13.67,13.72,13.5,13.66,182751,0
+QDEL.US,D,20070117,000000,13.64,13.95,13.63,13.85,165303,0
+QDEL.US,D,20070118,000000,13.81,13.81,13.57,13.77,154300,0
+QDEL.US,D,20070119,000000,13.72,14.06,13.51,13.96,209171,0
+QDEL.US,D,20070122,000000,13.89,13.89,12.95,13.37,483580,0
+QDEL.US,D,20070123,000000,13.32,13.32,13.03,13.25,451769,0
+QDEL.US,D,20070124,000000,13.23,13.23,12.54,13.16,1005951,0
+QDEL.US,D,20070125,000000,13.2,13.35,12.69,12.77,385127,0
+QDEL.US,D,20070126,000000,12.77,13.25,12.7,13.21,290815,0
+QDEL.US,D,20070129,000000,13.2,13.29,12.93,13,160492,0
+QDEL.US,D,20070130,000000,13,13.21,12.86,13.18,134022,0
+QDEL.US,D,20070131,000000,13.11,13.66,13.01,13.59,324129,0
+QDEL.US,D,20070201,000000,13.62,13.74,13.19,13.42,197748,0
+QDEL.US,D,20070202,000000,13.42,13.6,13.09,13.22,246005,0
+QDEL.US,D,20070205,000000,13.3,13.49,13.22,13.41,208345,0
+QDEL.US,D,20070206,000000,13.45,13.6,13.23,13.36,209208,0
+QDEL.US,D,20070207,000000,13.33,13.64,13.32,13.53,136023,0
+QDEL.US,D,20070208,000000,13.5,13.54,13.35,13.4,142207,0
+QDEL.US,D,20070209,000000,13.42,13.58,13.34,13.35,364356,0
+QDEL.US,D,20070212,000000,13.4,13.83,13.18,13.77,315209,0
+QDEL.US,D,20070213,000000,13.77,13.87,13.46,13.86,341204,0
+QDEL.US,D,20070214,000000,13.91,13.95,13.81,13.92,139985,0
+QDEL.US,D,20070215,000000,13.95,13.95,13.27,13.29,408871,0
+QDEL.US,D,20070216,000000,12.57,12.57,11.29,11.8,3033911,0
+QDEL.US,D,20070220,000000,11.71,12.08,11.27,12.02,1338268,0
+QDEL.US,D,20070221,000000,11.96,12.13,11.63,12.1,425115,0
+QDEL.US,D,20070222,000000,12.17,12.63,11.99,12.57,683621,0
+QDEL.US,D,20070223,000000,12.55,12.55,11.52,11.7,1619988,0
+QDEL.US,D,20070226,000000,11.7,12.28,10.78,11.03,1191727,0
+QDEL.US,D,20070227,000000,10.85,10.87,10.14,10.7,1391202,0
+QDEL.US,D,20070228,000000,10.75,10.81,10.5,10.77,767062,0
+QDEL.US,D,20070301,000000,10.65,10.74,10.25,10.64,535544,0
+QDEL.US,D,20070302,000000,10.61,10.63,10.27,10.37,490569,0
+QDEL.US,D,20070305,000000,10.25,10.55,10.12,10.2,566270,0
+QDEL.US,D,20070306,000000,10.33,10.77,10.33,10.62,361258,0
+QDEL.US,D,20070307,000000,10.63,10.89,10.45,10.83,234695,0
+QDEL.US,D,20070308,000000,10.92,10.94,10.66,10.72,241879,0
+QDEL.US,D,20070309,000000,10.84,10.97,10.68,10.79,283669,0
+QDEL.US,D,20070312,000000,10.8,11.18,10.69,11.18,317269,0
+QDEL.US,D,20070313,000000,11.08,11.1,10.82,10.9,324888,0
+QDEL.US,D,20070314,000000,10.85,10.91,10.59,10.85,291076,0
+QDEL.US,D,20070315,000000,10.81,11.02,10.71,10.99,213428,0
+QDEL.US,D,20070316,000000,10.98,11.15,10.77,10.91,333698,0
+QDEL.US,D,20070319,000000,10.97,11.1,10.77,10.93,893410,0
+QDEL.US,D,20070320,000000,10.9,10.9,10.71,10.79,220730,0
+QDEL.US,D,20070321,000000,10.78,10.91,10.65,10.8,490293,0
+QDEL.US,D,20070322,000000,10.86,11.17,10.76,10.97,414078,0
+QDEL.US,D,20070323,000000,11.01,11.12,11.01,11.07,211826,0
+QDEL.US,D,20070326,000000,11.05,11.2,11.03,11.17,170386,0
+QDEL.US,D,20070327,000000,11.2,12.08,11.2,12,560500,0
+QDEL.US,D,20070328,000000,11.96,12.19,11.81,12.05,582787,0
+QDEL.US,D,20070329,000000,12.1,12.12,11.78,12.05,373871,0
+QDEL.US,D,20070330,000000,12.1,12.16,11.73,12,363075,0
+QDEL.US,D,20070402,000000,12.07,12.31,11.98,12.28,279914,0
+QDEL.US,D,20070403,000000,12.15,12.29,12.05,12.18,310107,0
+QDEL.US,D,20070404,000000,12.16,12.47,12.16,12.44,497116,0
+QDEL.US,D,20070405,000000,12.49,12.58,12.37,12.46,267991,0
+QDEL.US,D,20070409,000000,12.5,12.59,12.31,12.37,342243,0
+QDEL.US,D,20070410,000000,12.34,12.58,12.34,12.55,204194,0
+QDEL.US,D,20070411,000000,12.53,12.57,12.43,12.5,207915,0
+QDEL.US,D,20070412,000000,12.42,12.8,12.41,12.56,378234,0
+QDEL.US,D,20070413,000000,12.61,12.85,12.51,12.61,207372,0
+QDEL.US,D,20070416,000000,12.69,13.06,12.69,13.03,250184,0
+QDEL.US,D,20070417,000000,13.04,13.15,12.83,13.04,340432,0
+QDEL.US,D,20070418,000000,13.01,13.37,13.01,13.31,265817,0
+QDEL.US,D,20070419,000000,13.26,13.27,12.9,13.03,227473,0
+QDEL.US,D,20070420,000000,13.16,13.58,13.14,13.49,309961,0
+QDEL.US,D,20070423,000000,13.43,13.43,13.13,13.16,162335,0
+QDEL.US,D,20070424,000000,13.14,13.39,13.12,13.27,157742,0
+QDEL.US,D,20070425,000000,13.37,13.49,12.92,13.18,304254,0
+QDEL.US,D,20070426,000000,13.28,13.5,13.19,13.4,208047,0
+QDEL.US,D,20070427,000000,14.12,15.22,14.04,14.26,1232694,0
+QDEL.US,D,20070430,000000,14.25,14.41,13.83,13.98,374797,0
+QDEL.US,D,20070501,000000,13.93,14.14,13.53,14.12,298614,0
+QDEL.US,D,20070502,000000,14.17,14.23,13.97,14,298151,0
+QDEL.US,D,20070503,000000,14.03,14.2,13.94,13.95,272020,0
+QDEL.US,D,20070504,000000,14,14.3,13.95,14.11,174825,0
+QDEL.US,D,20070507,000000,14.11,14.16,13.94,13.97,99011,0
+QDEL.US,D,20070508,000000,13.95,13.96,13.5,13.72,161241,0
+QDEL.US,D,20070509,000000,13.69,13.78,13.51,13.64,115501,0
+QDEL.US,D,20070510,000000,13.53,13.6,13.16,13.31,219953,0
+QDEL.US,D,20070511,000000,13.34,13.64,13.11,13.64,161712,0
+QDEL.US,D,20070514,000000,13.6,13.61,13.1,13.47,273232,0
+QDEL.US,D,20070515,000000,13.41,13.52,13.2,13.3,239274,0
+QDEL.US,D,20070516,000000,13.37,13.89,13.24,13.64,470392,0
+QDEL.US,D,20070517,000000,13.58,13.66,13.32,13.33,164218,0
+QDEL.US,D,20070518,000000,13.34,13.71,13.23,13.61,147706,0
+QDEL.US,D,20070521,000000,13.57,14.22,13.57,14.06,183228,0
+QDEL.US,D,20070522,000000,14.02,14.17,13.86,14.07,186237,0
+QDEL.US,D,20070523,000000,14.07,14.35,13.89,13.96,164826,0
+QDEL.US,D,20070524,000000,13.97,14.17,13.64,13.97,180379,0
+QDEL.US,D,20070525,000000,13.99,14.19,13.7,14.02,294738,0
+QDEL.US,D,20070529,000000,14.02,14.39,13.95,14.27,301574,0
+QDEL.US,D,20070530,000000,14.2,15.02,14.07,14.82,329083,0
+QDEL.US,D,20070531,000000,14.87,15.04,14.65,14.7,507040,0
+QDEL.US,D,20070601,000000,14.7,14.85,14.37,14.57,204480,0
+QDEL.US,D,20070604,000000,14.38,14.63,14.27,14.46,190942,0
+QDEL.US,D,20070605,000000,14.39,14.59,14.16,14.28,167398,0
+QDEL.US,D,20070606,000000,14.26,14.43,13.91,14.01,146676,0
+QDEL.US,D,20070607,000000,13.93,14.04,13.61,13.66,127875,0
+QDEL.US,D,20070608,000000,13.61,14.03,13.61,13.82,120704,0
+QDEL.US,D,20070611,000000,13.81,14.02,13.74,13.8,163884,0
+QDEL.US,D,20070612,000000,13.7,13.77,13.15,13.25,297085,0
+QDEL.US,D,20070613,000000,13.26,13.98,13.21,13.9,278222,0
+QDEL.US,D,20070614,000000,13.95,14.35,13.84,14.2,573429,0
+QDEL.US,D,20070615,000000,14.38,14.68,14.32,14.57,499183,0
+QDEL.US,D,20070618,000000,14.58,15.72,14.58,15.51,635935,0
+QDEL.US,D,20070619,000000,15.51,15.51,14.98,15.28,624918,0
+QDEL.US,D,20070620,000000,15.39,15.56,15.23,15.32,422308,0
+QDEL.US,D,20070621,000000,15.3,15.77,15.15,15.68,265823,0
+QDEL.US,D,20070622,000000,15.62,15.67,15.11,15.4,777845,0
+QDEL.US,D,20070625,000000,15.39,16.59,15.32,16.24,1005094,0
+QDEL.US,D,20070626,000000,16.25,17.17,16.19,17.1,754452,0
+QDEL.US,D,20070627,000000,16.93,17.5,16.74,17.4,522874,0
+QDEL.US,D,20070628,000000,17.41,17.65,17.25,17.56,824386,0
+QDEL.US,D,20070629,000000,17.61,17.65,17.3,17.56,760076,0
+QDEL.US,D,20070702,000000,17.6,17.97,17.4,17.92,345978,0
+QDEL.US,D,20070703,000000,18,18.13,17.83,18.13,206226,0
+QDEL.US,D,20070705,000000,18.1,18.44,17.91,18.19,399379,0
+QDEL.US,D,20070706,000000,18.15,18.48,18.05,18.33,381276,0
+QDEL.US,D,20070709,000000,18.35,18.58,18.2,18.47,273380,0
+QDEL.US,D,20070710,000000,18.3,18.49,18.09,18.11,234855,0
+QDEL.US,D,20070711,000000,18.06,18.41,17.69,17.79,398011,0
+QDEL.US,D,20070712,000000,17.75,18,17.55,17.71,681533,0
+QDEL.US,D,20070713,000000,17.63,18.4,17.56,18.2,425448,0
+QDEL.US,D,20070716,000000,18.22,18.22,17.91,18.12,341578,0
+QDEL.US,D,20070717,000000,18.21,18.34,18.02,18.17,284424,0
+QDEL.US,D,20070718,000000,18.11,18.2,17.79,17.89,410645,0
+QDEL.US,D,20070719,000000,17.92,18,17.81,17.89,322179,0
+QDEL.US,D,20070720,000000,17.69,17.77,16.56,16.56,779238,0
+QDEL.US,D,20070723,000000,16.66,17.1,16.55,16.62,558405,0
+QDEL.US,D,20070724,000000,16.52,16.74,15.82,15.95,594484,0
+QDEL.US,D,20070725,000000,16.04,16.43,15.85,16.11,634881,0
+QDEL.US,D,20070726,000000,15.84,16.07,15.33,15.77,541310,0
+QDEL.US,D,20070727,000000,15.59,16.26,15.09,15.14,1345982,0
+QDEL.US,D,20070730,000000,15.13,15.71,14.81,14.98,796589,0
+QDEL.US,D,20070731,000000,15.11,15.17,14.7,14.88,890267,0
+QDEL.US,D,20070801,000000,14.8,15.11,14.63,14.85,438426,0
+QDEL.US,D,20070802,000000,14.91,15.1,14.65,15.08,546821,0
+QDEL.US,D,20070803,000000,15,15.17,14.5,14.55,435581,0
+QDEL.US,D,20070806,000000,14.48,14.76,14.03,14.71,482828,0
+QDEL.US,D,20070807,000000,14.58,15.05,14.41,14.88,657964,0
+QDEL.US,D,20070808,000000,15.05,15.19,14.48,15.05,900582,0
+QDEL.US,D,20070809,000000,15.04,15.04,13.55,13.57,1149199,0
+QDEL.US,D,20070810,000000,13.45,15.83,12.95,14.94,780550,0
+QDEL.US,D,20070813,000000,15,15.19,13.96,14.75,388084,0
+QDEL.US,D,20070814,000000,14.75,15.24,14.66,14.66,367546,0
+QDEL.US,D,20070815,000000,14.62,15.31,14.12,14.9,364117,0
+QDEL.US,D,20070816,000000,14.8,15.8,14.2,15.71,524172,0
+QDEL.US,D,20070817,000000,16.18,16.4,15.42,16.15,430615,0
+QDEL.US,D,20070820,000000,16.25,16.35,15.95,16.27,305514,0
+QDEL.US,D,20070821,000000,16.12,16.24,15.99,16.12,272543,0
+QDEL.US,D,20070822,000000,16.28,16.97,16.24,16.85,333367,0
+QDEL.US,D,20070823,000000,16.96,17.09,16.56,16.72,369710,0
+QDEL.US,D,20070824,000000,16.7,17.45,16.57,17.35,373927,0
+QDEL.US,D,20070827,000000,17.33,17.4,17,17.07,233974,0
+QDEL.US,D,20070828,000000,16.95,17.13,16.9,16.93,247900,0
+QDEL.US,D,20070829,000000,17.11,17.35,16.55,17,330928,0
+QDEL.US,D,20070830,000000,16.79,16.98,16.6,16.76,116069,0
+QDEL.US,D,20070831,000000,17.05,17.19,16.75,16.98,128821,0
+QDEL.US,D,20070904,000000,17.03,17.47,16.88,16.95,223249,0
+QDEL.US,D,20070905,000000,16.88,17.09,16.75,16.81,165788,0
+QDEL.US,D,20070906,000000,16.82,16.97,16.52,16.82,204993,0
+QDEL.US,D,20070907,000000,16.55,16.91,16.55,16.77,125200,0
+QDEL.US,D,20070910,000000,16.84,16.92,16.43,16.65,135626,0
+QDEL.US,D,20070911,000000,16.72,17.39,16.64,17.33,134113,0
+QDEL.US,D,20070912,000000,17.28,17.47,17,17.26,241318,0
+QDEL.US,D,20070913,000000,17.39,17.4,17.24,17.27,171155,0
+QDEL.US,D,20070914,000000,17.11,17.34,17.06,17.2,180991,0
+QDEL.US,D,20070917,000000,17.13,17.97,17.13,17.67,290781,0
+QDEL.US,D,20070918,000000,17.78,18.34,17.46,18.11,304826,0
+QDEL.US,D,20070919,000000,18.26,19.14,18.26,18.97,393670,0
+QDEL.US,D,20070920,000000,18.98,19.03,18.67,18.8,421854,0
+QDEL.US,D,20070921,000000,18.98,19.03,18.85,18.92,403983,0
+QDEL.US,D,20070924,000000,18.98,19.11,18.75,18.83,271908,0
+QDEL.US,D,20070925,000000,18.69,18.99,18.69,18.9,283232,0
+QDEL.US,D,20070926,000000,19.04,19.49,18.82,19.27,532925,0
+QDEL.US,D,20070927,000000,19.4,19.65,19.27,19.56,336237,0
+QDEL.US,D,20070928,000000,19.48,19.75,19.39,19.56,400250,0
+QDEL.US,D,20071001,000000,19.57,19.97,19.5,19.72,508550,0
+QDEL.US,D,20071002,000000,19.65,19.75,19.41,19.6,458871,0
+QDEL.US,D,20071003,000000,19.45,19.66,19.29,19.55,418191,0
+QDEL.US,D,20071004,000000,19.6,19.66,19.33,19.5,254135,0
+QDEL.US,D,20071005,000000,19.67,19.85,19.42,19.72,281897,0
+QDEL.US,D,20071008,000000,19.74,19.98,19.63,19.88,208310,0
+QDEL.US,D,20071009,000000,19.98,20.5,19.85,20.2,454972,0
+QDEL.US,D,20071010,000000,20.21,20.49,20.08,20.27,638433,0
+QDEL.US,D,20071011,000000,20.46,20.47,19.97,20.06,485445,0
+QDEL.US,D,20071012,000000,20.07,20.2,20.01,20.08,221389,0
+QDEL.US,D,20071015,000000,20.16,20.39,19.61,19.96,326686,0
+QDEL.US,D,20071016,000000,19.87,20.13,19.67,19.69,147491,0
+QDEL.US,D,20071017,000000,19.92,20.38,19.56,19.82,249411,0
+QDEL.US,D,20071018,000000,19.74,20.15,19.64,19.99,167048,0
+QDEL.US,D,20071019,000000,19.99,20,18.71,18.74,220676,0
+QDEL.US,D,20071022,000000,18.7,19.52,18.5,19.43,182229,0
+QDEL.US,D,20071023,000000,19.55,19.55,18.58,18.83,252429,0
+QDEL.US,D,20071024,000000,18.44,18.98,18.33,18.52,329053,0
+QDEL.US,D,20071025,000000,18.71,19.14,18.33,18.57,290979,0
+QDEL.US,D,20071026,000000,18.87,19.64,18.4,19.53,180951,0
+QDEL.US,D,20071029,000000,19.67,20.45,19.5,20.13,233237,0
+QDEL.US,D,20071030,000000,20.07,21.07,20.07,20.84,365321,0
+QDEL.US,D,20071031,000000,20.96,20.96,20.25,20.65,190010,0
+QDEL.US,D,20071101,000000,20.28,20.63,19.38,19.53,246594,0
+QDEL.US,D,20071102,000000,19.84,20.1,19.46,19.7,163060,0
+QDEL.US,D,20071105,000000,19.47,19.72,19.17,19.48,174511,0
+QDEL.US,D,20071106,000000,19.47,20.29,19.39,20.27,143962,0
+QDEL.US,D,20071107,000000,20.01,20.19,19.26,19.38,157259,0
+QDEL.US,D,20071108,000000,19.53,19.74,18.62,19.35,199847,0
+QDEL.US,D,20071109,000000,19.12,19.42,18.25,18.31,189397,0
+QDEL.US,D,20071112,000000,18.33,18.35,17.73,17.88,179700,0
+QDEL.US,D,20071113,000000,18.08,18.29,17.44,18.18,244068,0
+QDEL.US,D,20071114,000000,18.31,18.64,17.95,18.47,167889,0
+QDEL.US,D,20071115,000000,18.32,18.87,18.01,18.24,228510,0
+QDEL.US,D,20071116,000000,18.29,18.44,17.76,18.04,185786,0
+QDEL.US,D,20071119,000000,17.82,17.99,17.5,17.71,129386,0
+QDEL.US,D,20071120,000000,17.9,18.46,17.59,18.1,209168,0
+QDEL.US,D,20071121,000000,18.03,18.85,17.93,18.25,176294,0
+QDEL.US,D,20071123,000000,18.51,19.26,18.13,18.99,78955,0
+QDEL.US,D,20071126,000000,19,19.12,18.16,18.18,183383,0
+QDEL.US,D,20071127,000000,18.27,18.86,18.09,18.14,234402,0
+QDEL.US,D,20071128,000000,18.35,19.21,18.35,19,238584,0
+QDEL.US,D,20071129,000000,18.99,19.2,18.69,18.86,109425,0
+QDEL.US,D,20071130,000000,19.22,19.44,18.76,18.9,193491,0
+QDEL.US,D,20071203,000000,18.9,19.48,18.23,18.3,163711,0
+QDEL.US,D,20071204,000000,18.1,18.29,17.75,17.98,106716,0
+QDEL.US,D,20071205,000000,18.32,18.46,17.95,18.18,207765,0
+QDEL.US,D,20071206,000000,18.18,19.23,18.12,19,137780,0
+QDEL.US,D,20071207,000000,19.05,19.05,18.34,18.65,137251,0
+QDEL.US,D,20071210,000000,18.62,19.04,18.6,19.02,126844,0
+QDEL.US,D,20071211,000000,19.15,19.24,18.27,18.32,163415,0
+QDEL.US,D,20071212,000000,18.87,19.12,18.17,18.52,128413,0
+QDEL.US,D,20071213,000000,18.34,18.56,18.15,18.42,121961,0
+QDEL.US,D,20071214,000000,18.11,18.51,18,18.42,143224,0
+QDEL.US,D,20071217,000000,18.27,18.49,18.1,18.26,151710,0
+QDEL.US,D,20071218,000000,18.5,18.68,17.5,18.22,315306,0
+QDEL.US,D,20071219,000000,18.22,18.36,17.6,18.21,151153,0
+QDEL.US,D,20071220,000000,18.44,18.74,17.77,18.39,200783,0
+QDEL.US,D,20071221,000000,18.73,19.45,18.62,19.38,520356,0
+QDEL.US,D,20071224,000000,19.38,19.85,19.33,19.82,81076,0
+QDEL.US,D,20071226,000000,19.71,20.35,19.29,20.31,218777,0
+QDEL.US,D,20071227,000000,20.25,20.25,19.03,19.03,169497,0
+QDEL.US,D,20071228,000000,19.25,19.99,19.25,19.53,161872,0
+QDEL.US,D,20071231,000000,19.47,19.99,19.06,19.47,283543,0
+QDEL.US,D,20080102,000000,19.45,19.45,18.27,19,316039,0
+QDEL.US,D,20080103,000000,19,19.23,17.97,18.07,379179,0
+QDEL.US,D,20080104,000000,17.93,18.14,17.11,17.66,350111,0
+QDEL.US,D,20080107,000000,17.52,17.99,17.23,17.46,376591,0
+QDEL.US,D,20080108,000000,17.51,17.75,16.44,16.45,251176,0
+QDEL.US,D,20080109,000000,16.53,17.25,16.25,17.24,457331,0
+QDEL.US,D,20080110,000000,17,17.26,16.67,17.23,404961,0
+QDEL.US,D,20080111,000000,17.06,17.15,16.43,16.49,250729,0
+QDEL.US,D,20080114,000000,16.7,16.7,15.94,15.99,273584,0
+QDEL.US,D,20080115,000000,16,16.56,16,16.28,287729,0
+QDEL.US,D,20080116,000000,16.22,17.68,16.08,17.09,588500,0
+QDEL.US,D,20080117,000000,17.1,17.18,16.59,16.87,442662,0
+QDEL.US,D,20080118,000000,16.86,17.24,16.68,17.07,394161,0
+QDEL.US,D,20080122,000000,17,17.58,16.75,17.3,527176,0
+QDEL.US,D,20080123,000000,16.86,17.51,16.86,17.5,568719,0
+QDEL.US,D,20080124,000000,17.57,17.83,16.88,16.94,330426,0
+QDEL.US,D,20080125,000000,17.15,17.5,16.55,16.58,204884,0
+QDEL.US,D,20080128,000000,16.58,16.94,16.32,16.92,223941,0
+QDEL.US,D,20080129,000000,16.98,16.98,16.45,16.69,280633,0
+QDEL.US,D,20080130,000000,16.57,16.74,15.2,15.58,304263,0
+QDEL.US,D,20080131,000000,15.39,15.82,15.17,15.77,301492,0
+QDEL.US,D,20080201,000000,15.83,15.9,15.35,15.87,225562,0
+QDEL.US,D,20080204,000000,15.84,16.32,15.84,16.19,493126,0
+QDEL.US,D,20080205,000000,16.4,16.4,15.96,16.16,345513,0
+QDEL.US,D,20080206,000000,16.23,16.37,15.62,15.68,197190,0
+QDEL.US,D,20080207,000000,15.6,15.86,15.5,15.58,211097,0
+QDEL.US,D,20080208,000000,15.48,15.89,15.43,15.62,194660,0
+QDEL.US,D,20080211,000000,15.59,16.54,15.59,16.4,396991,0
+QDEL.US,D,20080212,000000,16.51,16.74,16.22,16.66,283576,0
+QDEL.US,D,20080213,000000,16.77,17.03,16.45,17.03,144157,0
+QDEL.US,D,20080214,000000,17.01,17.01,16.15,16.16,126021,0
+QDEL.US,D,20080215,000000,16.1,16.3,15.9,15.97,285650,0
+QDEL.US,D,20080219,000000,17.6,18.35,17.41,17.99,1116370,0
+QDEL.US,D,20080220,000000,18.65,18.88,17.88,18.34,662291,0
+QDEL.US,D,20080221,000000,18.49,18.75,18.11,18.24,698011,0
+QDEL.US,D,20080222,000000,16.22,17.08,16.06,16.55,2020731,0
+QDEL.US,D,20080225,000000,16.58,18.15,16.58,18.13,893319,0
+QDEL.US,D,20080226,000000,17.95,18,17.5,17.58,540058,0
+QDEL.US,D,20080227,000000,17.39,17.95,17.26,17.8,547957,0
+QDEL.US,D,20080228,000000,17.6,17.6,16.5,16.51,483772,0
+QDEL.US,D,20080229,000000,16.9,16.91,16.35,16.43,296197,0
+QDEL.US,D,20080303,000000,16.54,16.75,15.9,15.94,486748,0
+QDEL.US,D,20080304,000000,15.81,15.99,15.6,15.74,480149,0
+QDEL.US,D,20080305,000000,15.85,16.13,15.77,15.98,378082,0
+QDEL.US,D,20080306,000000,15.87,15.94,15.17,15.2,258996,0
+QDEL.US,D,20080307,000000,15.1,15.38,14.39,14.59,547937,0
+QDEL.US,D,20080310,000000,14.57,14.57,13.67,14.03,820559,0
+QDEL.US,D,20080311,000000,14.17,14.67,13.87,14.21,570718,0
+QDEL.US,D,20080312,000000,14.31,14.48,13.96,14.25,419665,0
+QDEL.US,D,20080313,000000,14.04,14.85,14,14.82,467585,0
+QDEL.US,D,20080314,000000,14.86,14.95,13.82,14.14,548959,0
+QDEL.US,D,20080317,000000,13.61,14.64,13.5,14.19,329747,0
+QDEL.US,D,20080318,000000,14.5,15.15,14.5,15.13,321904,0
+QDEL.US,D,20080319,000000,15.17,15.48,15,15.33,418629,0
+QDEL.US,D,20080320,000000,15.5,16.22,15.14,16.09,823104,0
+QDEL.US,D,20080324,000000,16.19,16.89,16.09,16.54,298424,0
+QDEL.US,D,20080325,000000,16.51,16.65,16.07,16.4,188955,0
+QDEL.US,D,20080326,000000,16.29,16.29,15.7,16.01,151263,0
+QDEL.US,D,20080327,000000,16.06,16.47,15.89,16.28,163403,0
+QDEL.US,D,20080328,000000,16.28,16.48,15.96,16.05,126740,0
+QDEL.US,D,20080331,000000,16.29,16.42,15.87,16.06,129603,0
+QDEL.US,D,20080401,000000,16.07,16.99,16.07,16.98,338212,0
+QDEL.US,D,20080402,000000,16.88,16.88,16.3,16.69,354446,0
+QDEL.US,D,20080403,000000,16.57,16.69,16.27,16.52,165593,0
+QDEL.US,D,20080404,000000,16.57,17.08,16.5,16.55,305315,0
+QDEL.US,D,20080407,000000,16.63,16.94,16.62,16.77,221413,0
+QDEL.US,D,20080408,000000,16.6,17.08,16.6,17.03,205717,0
+QDEL.US,D,20080409,000000,17.09,17.1,16.9,16.95,151466,0
+QDEL.US,D,20080410,000000,16.91,17.3,16.89,17.22,144362,0
+QDEL.US,D,20080411,000000,17.05,17.07,16.59,16.66,134448,0
+QDEL.US,D,20080414,000000,16.59,16.94,16.51,16.52,126089,0
+QDEL.US,D,20080415,000000,16.6,16.94,16.45,16.51,142351,0
+QDEL.US,D,20080416,000000,16.71,17.39,16.71,17.12,151649,0
+QDEL.US,D,20080417,000000,17.02,17.05,16.76,16.81,116984,0
+QDEL.US,D,20080418,000000,17.16,17.16,16.83,16.99,156728,0
+QDEL.US,D,20080421,000000,16.82,17.06,16.76,16.95,127256,0
+QDEL.US,D,20080422,000000,16.84,16.89,16.32,16.55,286947,0
+QDEL.US,D,20080423,000000,16.3,17.35,16.3,17.22,252130,0
+QDEL.US,D,20080424,000000,16.44,16.49,15.17,16,815333,0
+QDEL.US,D,20080425,000000,16.03,16.31,15.9,15.96,308892,0
+QDEL.US,D,20080428,000000,16.01,16.36,16,16.13,276141,0
+QDEL.US,D,20080429,000000,16.15,16.28,16.01,16.11,199080,0
+QDEL.US,D,20080430,000000,16.18,16.58,15.94,16.01,197448,0
+QDEL.US,D,20080501,000000,16.03,16.6,16.03,16.15,243688,0
+QDEL.US,D,20080502,000000,16.29,16.5,16.01,16.37,200429,0
+QDEL.US,D,20080505,000000,16.28,16.48,16.01,16.23,114884,0
+QDEL.US,D,20080506,000000,16.1,16.21,15.91,15.99,94637,0
+QDEL.US,D,20080507,000000,16.01,16.2,15.41,15.43,134939,0
+QDEL.US,D,20080508,000000,15.43,15.5,14.98,15,263328,0
+QDEL.US,D,20080509,000000,15,15.23,14.76,15,179937,0
+QDEL.US,D,20080512,000000,15.05,15.5,14.94,15.42,128505,0
+QDEL.US,D,20080513,000000,15.43,15.59,15.09,15.44,480428,0
+QDEL.US,D,20080514,000000,15.44,15.73,15.23,15.32,357239,0
+QDEL.US,D,20080515,000000,15.3,15.76,15.22,15.7,224593,0
+QDEL.US,D,20080516,000000,15.8,15.8,15.48,15.7,237048,0
+QDEL.US,D,20080519,000000,15.75,15.84,15.3,15.34,176389,0
+QDEL.US,D,20080520,000000,15.25,15.78,15.25,15.53,305073,0
+QDEL.US,D,20080521,000000,15.6,16.25,15.6,15.85,277303,0
+QDEL.US,D,20080522,000000,15.87,16.38,15.87,16.25,308937,0
+QDEL.US,D,20080523,000000,16.2,16.61,16.17,16.22,114247,0
+QDEL.US,D,20080527,000000,16.12,16.47,16.07,16.37,108134,0
+QDEL.US,D,20080528,000000,16.47,16.47,16.11,16.43,106741,0
+QDEL.US,D,20080529,000000,16.41,17,16.36,16.85,197714,0
+QDEL.US,D,20080530,000000,16.9,17.19,16.64,17.07,268746,0
+QDEL.US,D,20080602,000000,17.03,17.11,16.4,16.82,136258,0
+QDEL.US,D,20080603,000000,16.92,17.19,16.54,16.6,208465,0
+QDEL.US,D,20080604,000000,16.6,17.11,16.37,16.8,242258,0
+QDEL.US,D,20080605,000000,16.81,17.54,16.81,17.25,210066,0
+QDEL.US,D,20080606,000000,17.11,17.38,16.84,17.25,220305,0
+QDEL.US,D,20080609,000000,17.34,17.5,17.2,17.38,272962,0
+QDEL.US,D,20080610,000000,17.25,17.41,17.07,17.13,168746,0
+QDEL.US,D,20080611,000000,17.07,17.1,16.66,16.68,101415,0
+QDEL.US,D,20080612,000000,16.83,17.17,16.7,16.85,126016,0
+QDEL.US,D,20080613,000000,17,17.17,16.91,17,131060,0
+QDEL.US,D,20080616,000000,16.97,17.74,16.82,17.6,148854,0
+QDEL.US,D,20080617,000000,17.61,18.21,17.49,18.18,177917,0
+QDEL.US,D,20080618,000000,18.13,18.18,17.74,17.85,130635,0
+QDEL.US,D,20080619,000000,17.96,18.4,17.96,18.27,123640,0
+QDEL.US,D,20080620,000000,18.16,18.26,17.53,17.61,234166,0
+QDEL.US,D,20080623,000000,17.74,18.09,17.6,17.71,126912,0
+QDEL.US,D,20080624,000000,17.54,17.6,17,17.23,150519,0
+QDEL.US,D,20080625,000000,17.24,17.8,17.24,17.66,75662,0
+QDEL.US,D,20080626,000000,17.37,17.79,17.18,17.26,156671,0
+QDEL.US,D,20080627,000000,17.23,17.76,16.84,16.93,280800,0
+QDEL.US,D,20080630,000000,16.96,17.27,16.52,16.54,230834,0
+QDEL.US,D,20080701,000000,16.5,16.79,15.83,16.66,298076,0
+QDEL.US,D,20080702,000000,16.62,16.85,16.05,16.05,154516,0
+QDEL.US,D,20080703,000000,16.03,16.15,15.87,16,75954,0
+QDEL.US,D,20080707,000000,16.13,16.55,15.87,16.29,179961,0
+QDEL.US,D,20080708,000000,16.35,17.3,16.35,17.03,279968,0
+QDEL.US,D,20080709,000000,17.07,17.34,16.69,16.7,114912,0
+QDEL.US,D,20080710,000000,16.67,17.94,16.67,17.67,406265,0
+QDEL.US,D,20080711,000000,17.48,18.65,17.19,18.31,262126,0
+QDEL.US,D,20080714,000000,18.43,18.61,17.91,18.46,156719,0
+QDEL.US,D,20080715,000000,18.18,19.16,18.05,18.83,344448,0
+QDEL.US,D,20080716,000000,18.87,19.62,18.82,19.52,397344,0
+QDEL.US,D,20080717,000000,19.56,19.79,19.22,19.4,335088,0
+QDEL.US,D,20080718,000000,19.42,19.51,18.93,19.09,223221,0
+QDEL.US,D,20080721,000000,19.2,19.25,18.05,18.87,224140,0
+QDEL.US,D,20080722,000000,18.81,19.2,18.69,18.75,353222,0
+QDEL.US,D,20080723,000000,18.89,19.01,18.3,18.51,343463,0
+QDEL.US,D,20080724,000000,18.99,20.85,18.94,20.81,1222157,0
+QDEL.US,D,20080725,000000,20.9,21.22,20.45,20.56,481758,0
+QDEL.US,D,20080728,000000,20.46,20.75,19.87,19.93,491927,0
+QDEL.US,D,20080729,000000,20,20.72,19.94,20.45,395168,0
+QDEL.US,D,20080730,000000,20.42,21,20.23,20.6,544669,0
+QDEL.US,D,20080731,000000,20.36,20.94,20.12,20.26,352761,0
+QDEL.US,D,20080801,000000,20.35,20.47,19.8,20.2,278576,0
+QDEL.US,D,20080804,000000,20.35,20.47,19.66,19.86,227008,0
+QDEL.US,D,20080805,000000,20.01,20.47,19.96,20.36,245115,0
+QDEL.US,D,20080806,000000,20.15,20.34,19.79,20.27,238439,0
+QDEL.US,D,20080807,000000,19.97,20.11,19.27,19.38,446048,0
+QDEL.US,D,20080808,000000,19.44,20.02,19.26,19.97,203573,0
+QDEL.US,D,20080811,000000,20.2,20.53,19.66,20.4,276928,0
+QDEL.US,D,20080812,000000,20.36,20.44,19.7,20,238887,0
+QDEL.US,D,20080813,000000,19.96,20.18,19.36,19.91,312996,0
+QDEL.US,D,20080814,000000,19.75,19.93,19.58,19.7,142294,0
+QDEL.US,D,20080815,000000,19.8,20.11,19.47,19.71,253080,0
+QDEL.US,D,20080818,000000,19.75,19.84,19.11,19.37,171392,0
+QDEL.US,D,20080819,000000,19.23,19.77,19.05,19.48,231694,0
+QDEL.US,D,20080820,000000,19.52,19.64,19.01,19.26,147986,0
+QDEL.US,D,20080821,000000,19.1,19.75,19.1,19.31,204980,0
+QDEL.US,D,20080822,000000,19.32,19.68,19.23,19.38,106137,0
+QDEL.US,D,20080825,000000,19.28,19.28,18.43,18.79,228122,0
+QDEL.US,D,20080826,000000,18.8,19.02,18.65,18.94,194911,0
+QDEL.US,D,20080827,000000,18.82,20.05,18.78,19.58,638108,0
+QDEL.US,D,20080828,000000,19.7,19.85,19.44,19.77,232122,0
+QDEL.US,D,20080829,000000,19.7,19.7,19.1,19.55,208807,0
+QDEL.US,D,20080902,000000,19.86,19.94,19.12,19.43,246331,0
+QDEL.US,D,20080903,000000,19.4,19.78,19.19,19.26,246972,0
+QDEL.US,D,20080904,000000,19.19,19.19,17.89,18.3,614338,0
+QDEL.US,D,20080905,000000,17.82,17.84,16.96,17.5,586854,0
+QDEL.US,D,20080908,000000,17.65,17.89,17.09,17.14,355391,0
+QDEL.US,D,20080909,000000,17.21,17.69,16.58,16.79,271496,0
+QDEL.US,D,20080910,000000,17.03,17.03,16.6,16.89,305523,0
+QDEL.US,D,20080911,000000,16.65,17.12,16.51,17.09,270097,0
+QDEL.US,D,20080912,000000,17,17,16.44,16.75,322038,0
+QDEL.US,D,20080915,000000,16.83,17.01,16.15,16.26,249050,0
+QDEL.US,D,20080916,000000,16.22,16.87,15.91,16.61,362194,0
+QDEL.US,D,20080917,000000,16.41,16.94,16.23,16.66,462022,0
+QDEL.US,D,20080918,000000,16.95,17.45,16.7,17.16,578390,0
+QDEL.US,D,20080919,000000,17.72,18.1,16.67,17.48,552479,0
+QDEL.US,D,20080922,000000,17.38,17.42,16.73,16.78,197256,0
+QDEL.US,D,20080923,000000,16.81,17.37,16.73,17.31,203260,0
+QDEL.US,D,20080924,000000,17.37,17.5,16.75,16.82,165466,0
+QDEL.US,D,20080925,000000,16.96,17.12,16.57,16.74,155570,0
+QDEL.US,D,20080926,000000,16.59,17.22,16.59,17.15,122285,0
+QDEL.US,D,20080929,000000,16.8,16.99,15.94,15.94,162943,0
+QDEL.US,D,20080930,000000,16.07,16.48,15.75,16.41,276917,0
+QDEL.US,D,20081001,000000,16.37,16.37,15.76,15.87,201534,0
+QDEL.US,D,20081002,000000,15.8,15.97,15.67,15.72,183273,0
+QDEL.US,D,20081003,000000,15.92,16.03,14.93,15.1,304520,0
+QDEL.US,D,20081006,000000,14.89,14.92,13.56,14.47,333782,0
+QDEL.US,D,20081007,000000,14.48,14.87,13.94,13.99,233397,0
+QDEL.US,D,20081008,000000,13.63,14.91,13.52,14.47,400982,0
+QDEL.US,D,20081009,000000,14.64,14.88,13.43,13.5,514447,0
+QDEL.US,D,20081010,000000,13.11,14.9,12.77,14.51,446959,0
+QDEL.US,D,20081013,000000,14.97,16.43,14.86,16,404232,0
+QDEL.US,D,20081014,000000,16.19,16.19,15.1,15.21,247351,0
+QDEL.US,D,20081015,000000,15.03,15.6,13.29,13.41,319420,0
+QDEL.US,D,20081016,000000,13.32,13.98,12.62,13.87,351123,0
+QDEL.US,D,20081017,000000,13.44,14.12,13.23,13.23,212220,0
+QDEL.US,D,20081020,000000,13.82,14.62,13.45,14.07,265644,0
+QDEL.US,D,20081021,000000,13.98,14.61,13.98,14.2,254192,0
+QDEL.US,D,20081022,000000,14.05,14.35,13.24,13.36,221226,0
+QDEL.US,D,20081023,000000,13.84,15.89,13.84,14.68,699049,0
+QDEL.US,D,20081024,000000,13.77,15.16,13.77,14.76,267135,0
+QDEL.US,D,20081027,000000,14.75,15.47,14.56,14.65,303038,0
+QDEL.US,D,20081028,000000,14.9,15.29,14.16,14.45,406373,0
+QDEL.US,D,20081029,000000,14.35,14.5,14.02,14.08,468248,0
+QDEL.US,D,20081030,000000,14.49,15.29,14.28,15.23,328643,0
+QDEL.US,D,20081031,000000,15.15,15.96,14.77,15.81,209119,0
+QDEL.US,D,20081103,000000,15.74,16,15.5,15.83,140831,0
+QDEL.US,D,20081104,000000,15.95,16.35,15.77,15.99,168302,0
+QDEL.US,D,20081105,000000,15.83,16.43,14.95,15.03,232493,0
+QDEL.US,D,20081106,000000,14.95,15.91,14.95,15.7,286555,0
+QDEL.US,D,20081107,000000,15.8,15.97,15.5,15.77,228420,0
+QDEL.US,D,20081110,000000,16.12,16.15,15.59,15.71,283408,0
+QDEL.US,D,20081111,000000,15.67,15.96,15.55,15.75,255656,0
+QDEL.US,D,20081112,000000,15.66,16.4,14.82,14.84,387833,0
+QDEL.US,D,20081113,000000,14.89,15.58,14.11,15.38,434849,0
+QDEL.US,D,20081114,000000,15.12,15.75,15.01,15.1,498184,0
+QDEL.US,D,20081117,000000,15.02,15.73,14.85,15.27,270777,0
+QDEL.US,D,20081118,000000,15.28,15.74,14.51,14.83,267681,0
+QDEL.US,D,20081119,000000,14.74,14.98,13.82,13.85,195291,0
+QDEL.US,D,20081120,000000,13.76,14.24,12.78,12.83,304379,0
+QDEL.US,D,20081121,000000,13.01,13.53,12.29,13.37,345186,0
+QDEL.US,D,20081124,000000,13.47,13.87,12.75,13.75,259095,0
+QDEL.US,D,20081125,000000,13.84,13.87,12.92,13.84,315809,0
+QDEL.US,D,20081126,000000,13.53,13.88,13.23,13.53,444844,0
+QDEL.US,D,20081128,000000,13.17,13.63,13.17,13.63,224271,0
+QDEL.US,D,20081201,000000,13.32,13.44,12.72,12.77,380552,0
+QDEL.US,D,20081202,000000,13.03,13.4,12.9,13.14,396048,0
+QDEL.US,D,20081203,000000,12.89,13.7,12.6,13.5,335922,0
+QDEL.US,D,20081204,000000,13.31,13.89,13,13.34,185053,0
+QDEL.US,D,20081205,000000,13.13,13.68,12.82,13.51,343388,0
+QDEL.US,D,20081208,000000,13.81,14.23,13.26,14.07,325700,0
+QDEL.US,D,20081209,000000,14.08,15.09,14.08,14.22,352863,0
+QDEL.US,D,20081210,000000,14.31,14.65,14.01,14.37,254446,0
+QDEL.US,D,20081211,000000,14.19,14.56,14,14.06,224299,0
+QDEL.US,D,20081212,000000,13.82,14.38,13.63,14.31,334711,0
+QDEL.US,D,20081215,000000,14.32,14.65,13.6,13.67,373701,0
+QDEL.US,D,20081216,000000,13.82,14.02,13.6,14,284923,0
+QDEL.US,D,20081217,000000,13.94,14.33,13.49,13.67,329945,0
+QDEL.US,D,20081218,000000,13.61,13.92,13.25,13.49,271957,0
+QDEL.US,D,20081219,000000,13.65,13.71,12.72,12.85,490288,0
+QDEL.US,D,20081222,000000,12.93,13.33,12.3,12.74,220623,0
+QDEL.US,D,20081223,000000,12.78,12.91,12.2,12.4,186935,0
+QDEL.US,D,20081224,000000,12.41,12.42,12.23,12.33,49276,0
+QDEL.US,D,20081226,000000,12.36,12.41,12.08,12.33,96548,0
+QDEL.US,D,20081229,000000,12.29,12.8,11.66,11.72,348293,0
+QDEL.US,D,20081230,000000,11.85,12.58,11.85,12.55,371577,0
+QDEL.US,D,20081231,000000,12.56,13.24,12.56,13.07,513722,0
+QDEL.US,D,20090102,000000,13.08,13.37,12.83,13.32,144541,0
+QDEL.US,D,20090105,000000,13.35,13.4,12.75,12.87,168320,0
+QDEL.US,D,20090106,000000,12.97,12.98,11.05,11.9,1046303,0
+QDEL.US,D,20090107,000000,11.71,11.95,11.69,11.95,344012,0
+QDEL.US,D,20090108,000000,11.95,12.53,11.79,12.32,654891,0
+QDEL.US,D,20090109,000000,12.15,12.56,12.07,12.34,342049,0
+QDEL.US,D,20090112,000000,12.36,12.4,11.95,12.26,274813,0
+QDEL.US,D,20090113,000000,12.17,12.65,12.02,12.52,208274,0
+QDEL.US,D,20090114,000000,12.26,12.33,11.86,11.92,192457,0
+QDEL.US,D,20090115,000000,11.91,12.3,11.49,12.29,196731,0
+QDEL.US,D,20090116,000000,12.35,12.35,11.9,12.23,167241,0
+QDEL.US,D,20090120,000000,12.06,12.14,11.65,11.7,233534,0
+QDEL.US,D,20090121,000000,11.76,12.26,11.51,12.17,251597,0
+QDEL.US,D,20090122,000000,11.97,12.04,11.51,11.75,171354,0
+QDEL.US,D,20090123,000000,11.54,11.79,11.28,11.49,171710,0
+QDEL.US,D,20090126,000000,11.45,12.08,11.45,11.89,196514,0
+QDEL.US,D,20090127,000000,11.89,12.64,11.89,12.43,265245,0
+QDEL.US,D,20090128,000000,12.55,12.7,12.42,12.47,144643,0
+QDEL.US,D,20090129,000000,12.35,12.63,12.21,12.41,316200,0
+QDEL.US,D,20090130,000000,12.53,12.71,12.2,12.3,148862,0
+QDEL.US,D,20090202,000000,12.2,12.46,11.92,12.36,203417,0
+QDEL.US,D,20090203,000000,12.48,12.6,12.18,12.48,205797,0
+QDEL.US,D,20090204,000000,12.52,12.68,12.25,12.45,192127,0
+QDEL.US,D,20090205,000000,12.49,13.19,12.48,13.05,351693,0
+QDEL.US,D,20090206,000000,13.08,13.63,13.08,13.42,279211,0
+QDEL.US,D,20090209,000000,13.34,13.64,13.18,13.38,223261,0
+QDEL.US,D,20090210,000000,13.27,13.67,12.74,12.82,260912,0
+QDEL.US,D,20090211,000000,12.83,13.1,12.71,12.93,141312,0
+QDEL.US,D,20090212,000000,12.74,12.98,12.52,12.89,178628,0
+QDEL.US,D,20090213,000000,12.86,13.3,11.18,13.14,312528,0
+QDEL.US,D,20090217,000000,12.84,13.08,12.58,12.9,131947,0
+QDEL.US,D,20090218,000000,12.94,12.94,12.25,12.43,149711,0
+QDEL.US,D,20090219,000000,12.51,12.76,12.13,12.23,77192,0
+QDEL.US,D,20090220,000000,12.1,12.31,11.85,12.07,163678,0
+QDEL.US,D,20090223,000000,12.12,12.25,11.6,11.72,157089,0
+QDEL.US,D,20090224,000000,11.87,12.01,11.3,11.69,259799,0
+QDEL.US,D,20090225,000000,11.58,12.01,11.36,11.72,316594,0
+QDEL.US,D,20090226,000000,11.44,12.03,11,11.65,252339,0
+QDEL.US,D,20090227,000000,11.56,11.7,11,11.04,473634,0
+QDEL.US,D,20090302,000000,10.95,10.95,10.23,10.25,436170,0
+QDEL.US,D,20090303,000000,10.25,10.44,9.86,9.86,406722,0
+QDEL.US,D,20090304,000000,10.18,10.18,9.8,9.83,497675,0
+QDEL.US,D,20090305,000000,9.78,9.81,9.01,9.05,587123,0
+QDEL.US,D,20090306,000000,9.11,9.58,9.07,9.55,685402,0
+QDEL.US,D,20090309,000000,9.66,9.88,9.21,9.31,421474,0
+QDEL.US,D,20090310,000000,9.47,9.85,9.27,9.52,334806,0
+QDEL.US,D,20090311,000000,9.6,9.67,8.88,8.89,237384,0
+QDEL.US,D,20090312,000000,8.9,9.62,8.75,9.55,443838,0
+QDEL.US,D,20090313,000000,9.62,9.93,9.42,9.83,284950,0
+QDEL.US,D,20090316,000000,8.32,8.44,7.62,7.92,1538836,0
+QDEL.US,D,20090317,000000,7.77,8.02,7.49,8,828864,0
+QDEL.US,D,20090318,000000,7.99,8.22,7.81,8.17,449256,0
+QDEL.US,D,20090319,000000,8.28,8.47,8.17,8.44,414428,0
+QDEL.US,D,20090320,000000,8.52,8.57,8.35,8.48,570056,0
+QDEL.US,D,20090323,000000,8.59,9.32,8.59,9.32,473772,0
+QDEL.US,D,20090324,000000,9.26,9.4,8.79,8.85,366795,0
+QDEL.US,D,20090325,000000,8.94,9.02,8.71,8.93,317873,0
+QDEL.US,D,20090326,000000,8.97,9.17,8.83,9.17,471961,0
+QDEL.US,D,20090327,000000,9.01,9.17,8.91,8.95,308280,0
+QDEL.US,D,20090330,000000,8.79,9.08,8.64,8.76,323702,0
+QDEL.US,D,20090331,000000,8.83,9.34,8.54,9.22,599028,0
+QDEL.US,D,20090401,000000,9.15,9.26,8.82,8.96,426077,0
+QDEL.US,D,20090402,000000,9.06,9.41,8.96,9.16,393331,0
+QDEL.US,D,20090403,000000,9.11,9.29,8.73,8.86,332511,0
+QDEL.US,D,20090406,000000,8.77,8.94,8.6,8.65,575534,0
+QDEL.US,D,20090407,000000,8.53,8.64,8.27,8.29,565823,0
+QDEL.US,D,20090408,000000,8.32,8.53,8.25,8.36,410790,0
+QDEL.US,D,20090409,000000,8.52,8.55,8.36,8.5,539438,0
+QDEL.US,D,20090413,000000,8.5,8.65,8.35,8.62,294363,0
+QDEL.US,D,20090414,000000,8.54,8.7,8.3,8.43,320269,0
+QDEL.US,D,20090415,000000,8.4,8.64,8.37,8.51,234536,0
+QDEL.US,D,20090416,000000,8.55,8.94,8.55,8.86,325692,0
+QDEL.US,D,20090417,000000,8.89,9.22,8.89,9.17,406304,0
+QDEL.US,D,20090420,000000,9.09,9.39,8.9,8.94,325369,0
+QDEL.US,D,20090421,000000,8.93,9.3,8.77,8.95,421438,0
+QDEL.US,D,20090422,000000,8.83,9.4,8.83,9.16,363298,0
+QDEL.US,D,20090423,000000,8.44,8.53,7.05,8.52,2200468,0
+QDEL.US,D,20090424,000000,8.5,9.63,8.08,9.54,2431586,0
+QDEL.US,D,20090427,000000,11.85,11.93,9.75,10.03,3711176,0
+QDEL.US,D,20090428,000000,10.11,10.53,9.58,9.91,1469461,0
+QDEL.US,D,20090429,000000,10.04,10.82,9.99,10.82,1252985,0
+QDEL.US,D,20090430,000000,11,11.74,10.95,11.64,2443201,0
+QDEL.US,D,20090501,000000,11.57,12.3,11.35,12.25,1390059,0
+QDEL.US,D,20090504,000000,12.16,12.79,11.03,11.16,1653441,0
+QDEL.US,D,20090505,000000,11.16,11.69,10.17,11.65,1167063,0
+QDEL.US,D,20090506,000000,11.65,11.95,11.38,11.81,682128,0
+QDEL.US,D,20090507,000000,11.9,11.98,11.7,11.84,561827,0
+QDEL.US,D,20090508,000000,11.93,12.21,11.88,12.19,319867,0
+QDEL.US,D,20090511,000000,12.1,12.19,11.93,12.1,253210,0
+QDEL.US,D,20090512,000000,12.12,12.19,11.77,11.96,416130,0
+QDEL.US,D,20090513,000000,11.8,11.93,11.35,11.4,396997,0
+QDEL.US,D,20090514,000000,11.43,11.68,11.09,11.29,527360,0
+QDEL.US,D,20090515,000000,11.32,11.62,11.1,11.57,434130,0
+QDEL.US,D,20090518,000000,11.65,12.12,11.44,11.8,407070,0
+QDEL.US,D,20090519,000000,11.67,12.01,11.58,11.9,425048,0
+QDEL.US,D,20090520,000000,11.92,12.26,11.71,11.79,364766,0
+QDEL.US,D,20090521,000000,11.8,12.25,11.68,11.96,435234,0
+QDEL.US,D,20090522,000000,12.05,12.25,11.87,11.94,364440,0
+QDEL.US,D,20090526,000000,11.76,12.44,11.64,12.36,406400,0
+QDEL.US,D,20090527,000000,12.23,12.5,12.06,12.31,353222,0
+QDEL.US,D,20090528,000000,12.36,12.48,12,12.18,446298,0
+QDEL.US,D,20090529,000000,12.25,12.74,11.81,12.71,691749,0
+QDEL.US,D,20090601,000000,13.11,14.08,13.02,13.97,600568,0
+QDEL.US,D,20090602,000000,13.95,13.99,13.49,13.58,688775,0
+QDEL.US,D,20090603,000000,13.61,14.47,13.43,14.45,411575,0
+QDEL.US,D,20090604,000000,14.51,14.73,14.12,14.67,213558,0
+QDEL.US,D,20090605,000000,14.64,14.75,14.36,14.53,173588,0
+QDEL.US,D,20090608,000000,14.5,14.61,13.98,14.09,294472,0
+QDEL.US,D,20090609,000000,14.29,14.42,14.02,14.07,318860,0
+QDEL.US,D,20090610,000000,14.12,14.12,13.52,13.79,238820,0
+QDEL.US,D,20090611,000000,13.86,14.32,13.8,14.07,222736,0
+QDEL.US,D,20090612,000000,14.05,14.25,13.85,14,207893,0
+QDEL.US,D,20090615,000000,13.8,13.84,13.05,13.45,197793,0
+QDEL.US,D,20090616,000000,13.58,13.58,12.86,12.98,288556,0
+QDEL.US,D,20090617,000000,12.96,13.42,12.96,13.17,193284,0
+QDEL.US,D,20090618,000000,13.29,13.55,12.87,13.25,355613,0
+QDEL.US,D,20090619,000000,13.42,14.33,13.42,14.26,412708,0
+QDEL.US,D,20090622,000000,14.14,14.14,13.48,13.67,367891,0
+QDEL.US,D,20090623,000000,13.85,14.05,13.38,13.55,194382,0
+QDEL.US,D,20090624,000000,13.68,13.75,13.34,13.63,148982,0
+QDEL.US,D,20090625,000000,13.51,14.03,13.35,13.88,183836,0
+QDEL.US,D,20090626,000000,13.89,14.39,13.53,14.34,426830,0
+QDEL.US,D,20090629,000000,14.35,14.78,14.21,14.63,241136,0
+QDEL.US,D,20090630,000000,14.63,15,14.47,14.56,280389,0
+QDEL.US,D,20090701,000000,14.6,14.72,14.19,14.3,243788,0
+QDEL.US,D,20090702,000000,14.15,14.36,13.83,14.03,243542,0
+QDEL.US,D,20090706,000000,14.06,14.19,13.7,13.8,172772,0
+QDEL.US,D,20090707,000000,13.82,14.19,13.61,13.62,215337,0
+QDEL.US,D,20090708,000000,13.71,13.94,13.35,13.58,175645,0
+QDEL.US,D,20090709,000000,13.56,13.7,13.34,13.43,110481,0
+QDEL.US,D,20090710,000000,13.33,13.71,13.23,13.45,117805,0
+QDEL.US,D,20090713,000000,13.45,14.11,13.25,13.88,254999,0
+QDEL.US,D,20090714,000000,13.76,14.23,13.53,13.86,152363,0
+QDEL.US,D,20090715,000000,14.04,14.5,14.01,14.45,183065,0
+QDEL.US,D,20090716,000000,14.35,14.85,14.15,14.82,292577,0
+QDEL.US,D,20090717,000000,14.86,15.49,14.79,15.09,396577,0
+QDEL.US,D,20090720,000000,14.25,15.02,13.93,14.54,677954,0
+QDEL.US,D,20090721,000000,14.6,14.92,14.26,14.89,353818,0
+QDEL.US,D,20090722,000000,14.89,15.66,14.87,15.29,561383,0
+QDEL.US,D,20090723,000000,15.45,15.47,14.26,15.2,985626,0
+QDEL.US,D,20090724,000000,15.16,16.02,14.95,15.72,311933,0
+QDEL.US,D,20090727,000000,15.83,15.97,15.25,15.57,296118,0
+QDEL.US,D,20090728,000000,14.81,15.4,14.66,14.9,458184,0
+QDEL.US,D,20090729,000000,14.84,15.18,14.79,15.01,243824,0
+QDEL.US,D,20090730,000000,15.04,15.35,14.89,14.95,206323,0
+QDEL.US,D,20090731,000000,14.88,15.03,14.77,14.93,229777,0
+QDEL.US,D,20090803,000000,14.98,15.23,14.82,15.19,217438,0
+QDEL.US,D,20090804,000000,15.07,15.74,14.87,15.53,307718,0
+QDEL.US,D,20090805,000000,15.46,15.56,15.11,15.28,160468,0
+QDEL.US,D,20090806,000000,15.02,15.02,13.59,13.75,896899,0
+QDEL.US,D,20090807,000000,13.96,14.41,13.6,14.02,363411,0
+QDEL.US,D,20090810,000000,14.1,15.35,14.1,15,423358,0
+QDEL.US,D,20090811,000000,14.9,15.04,14.44,14.9,187357,0
+QDEL.US,D,20090812,000000,14.92,15.4,14.44,15.26,319719,0
+QDEL.US,D,20090813,000000,15.24,15.48,14.8,15.31,183888,0
+QDEL.US,D,20090814,000000,15.33,15.36,14.79,15.05,155207,0
+QDEL.US,D,20090817,000000,14.89,14.89,14.49,14.62,142446,0
+QDEL.US,D,20090818,000000,14.64,14.65,14.29,14.41,214353,0
+QDEL.US,D,20090819,000000,14.37,14.91,14.33,14.87,157815,0
+QDEL.US,D,20090820,000000,15,15.47,14.74,15.37,188494,0
+QDEL.US,D,20090821,000000,15.55,15.85,15.19,15.69,268313,0
+QDEL.US,D,20090824,000000,15.77,16.02,15.61,15.91,207496,0
+QDEL.US,D,20090825,000000,15.97,16.47,15.75,16.45,197415,0
+QDEL.US,D,20090826,000000,16.39,16.55,16.17,16.4,235725,0
+QDEL.US,D,20090827,000000,16.28,16.28,15.81,16.07,176127,0
+QDEL.US,D,20090828,000000,16.17,16.17,15.3,15.53,216311,0
+QDEL.US,D,20090831,000000,15.41,15.48,15.12,15.44,222006,0
+QDEL.US,D,20090901,000000,15.32,15.92,15.25,15.75,221882,0
+QDEL.US,D,20090902,000000,15.77,15.96,15.43,15.76,121686,0
+QDEL.US,D,20090903,000000,15.81,15.88,15.45,15.86,126543,0
+QDEL.US,D,20090904,000000,15.82,16.27,15.81,16.21,113882,0
+QDEL.US,D,20090908,000000,16.3,16.53,16.19,16.3,153912,0
+QDEL.US,D,20090909,000000,16.3,16.5,16.1,16.49,112213,0
+QDEL.US,D,20090910,000000,16.43,16.82,16.43,16.7,183999,0
+QDEL.US,D,20090911,000000,18.66,18.81,16.99,16.99,1490541,0
+QDEL.US,D,20090914,000000,16.99,17.7,16.53,17.66,477706,0
+QDEL.US,D,20090915,000000,17.62,17.67,17.17,17.38,183395,0
+QDEL.US,D,20090916,000000,17.37,17.37,17.05,17.24,129070,0
+QDEL.US,D,20090917,000000,17.5,17.87,16.59,16.72,786927,0
+QDEL.US,D,20090918,000000,16.83,17.77,16.81,17.72,352200,0
+QDEL.US,D,20090921,000000,17.4,17.8,17.11,17.77,228395,0
+QDEL.US,D,20090922,000000,17.8,17.8,17.3,17.37,226085,0
+QDEL.US,D,20090923,000000,17.44,17.51,17.11,17.14,239716,0
+QDEL.US,D,20090924,000000,17.17,17.34,16.58,16.6,266494,0
+QDEL.US,D,20090925,000000,16.52,16.56,15.92,16.43,401128,0
+QDEL.US,D,20090928,000000,16.5,16.86,16.13,16.59,181043,0
+QDEL.US,D,20090929,000000,16.52,16.59,16.24,16.42,168602,0
+QDEL.US,D,20090930,000000,16.4,16.45,16.11,16.23,298195,0
+QDEL.US,D,20091001,000000,16.22,16.33,15.43,15.47,417958,0
+QDEL.US,D,20091002,000000,15.31,15.69,15.15,15.61,279326,0
+QDEL.US,D,20091005,000000,15.68,15.68,15.34,15.47,228641,0
+QDEL.US,D,20091006,000000,15.48,15.88,15.21,15.76,605787,0
+QDEL.US,D,20091007,000000,15.79,15.94,15.66,15.78,196335,0
+QDEL.US,D,20091008,000000,15.91,15.97,15.43,15.43,294009,0
+QDEL.US,D,20091009,000000,15.46,15.93,15.34,15.91,172878,0
+QDEL.US,D,20091012,000000,15.87,15.95,15.05,15.11,491351,0
+QDEL.US,D,20091013,000000,15.14,15.24,15.02,15.17,265902,0
+QDEL.US,D,20091014,000000,15.29,15.64,15.13,15.59,308918,0
+QDEL.US,D,20091015,000000,15.51,15.79,15.33,15.54,181869,0
+QDEL.US,D,20091016,000000,15.4,17.5,15.08,15.97,2731040,0
+QDEL.US,D,20091019,000000,15.97,15.97,13.94,14.35,2226478,0
+QDEL.US,D,20091020,000000,14.5,14.97,14.35,14.77,1239106,0
+QDEL.US,D,20091021,000000,14.79,15.06,14.59,14.63,497222,0
+QDEL.US,D,20091022,000000,14.68,15.3,14.68,15.18,676150,0
+QDEL.US,D,20091023,000000,15.2,15.49,14.96,15.04,428659,0
+QDEL.US,D,20091026,000000,15.06,15.25,14.81,15.11,798898,0
+QDEL.US,D,20091027,000000,15.05,15.26,14.94,14.96,430126,0
+QDEL.US,D,20091028,000000,15.01,15.08,14.52,14.55,402665,0
+QDEL.US,D,20091029,000000,14.69,14.77,14.36,14.41,301088,0
+QDEL.US,D,20091030,000000,14.41,14.5,14.12,14.3,661015,0
+QDEL.US,D,20091102,000000,14.32,14.84,14,14.28,384252,0
+QDEL.US,D,20091103,000000,14.25,14.81,14.24,14.8,332810,0
+QDEL.US,D,20091104,000000,14.78,14.92,14.45,14.54,203143,0
+QDEL.US,D,20091105,000000,14.59,15.05,14.59,14.93,202950,0
+QDEL.US,D,20091106,000000,14.75,15.17,14.65,14.87,126581,0
+QDEL.US,D,20091109,000000,14.89,15,13.96,14.08,723498,0
+QDEL.US,D,20091110,000000,14.06,14.37,13.96,14.04,200523,0
+QDEL.US,D,20091111,000000,14.09,14.4,14.02,14.1,321180,0
+QDEL.US,D,20091112,000000,14.07,14.4,13.73,13.76,340600,0
+QDEL.US,D,20091113,000000,13.79,14,13.64,13.92,148117,0
+QDEL.US,D,20091116,000000,13.87,13.96,13.74,13.83,255581,0
+QDEL.US,D,20091117,000000,13.83,13.92,13.62,13.63,345103,0
+QDEL.US,D,20091118,000000,13.65,13.83,13.31,13.59,608802,0
+QDEL.US,D,20091119,000000,13.48,13.58,13.27,13.27,765943,0
+QDEL.US,D,20091120,000000,13.27,13.41,13.22,13.23,465713,0
+QDEL.US,D,20091123,000000,13.4,13.51,12.84,13.21,710331,0
+QDEL.US,D,20091124,000000,13.18,13.28,13.09,13.23,394461,0
+QDEL.US,D,20091125,000000,13.23,13.24,12.74,12.95,410612,0
+QDEL.US,D,20091127,000000,12.77,13.04,12.74,12.86,203069,0
+QDEL.US,D,20091130,000000,12.86,12.99,12.47,12.57,460551,0
+QDEL.US,D,20091201,000000,13.15,13.42,12.84,13.03,769136,0
+QDEL.US,D,20091202,000000,13.07,13.2,12.79,12.94,433570,0
+QDEL.US,D,20091203,000000,13.01,13.06,12.71,12.71,296616,0
+QDEL.US,D,20091204,000000,12.9,13.16,12.76,13.13,264347,0
+QDEL.US,D,20091207,000000,13.1,13.19,12.93,12.99,299589,0
+QDEL.US,D,20091208,000000,12.9,12.99,12.72,12.89,442146,0
+QDEL.US,D,20091209,000000,12.9,13,12.78,12.97,216891,0
+QDEL.US,D,20091210,000000,12.97,13.03,12.65,12.69,189636,0
+QDEL.US,D,20091211,000000,12.74,13.05,12.72,12.99,241679,0
+QDEL.US,D,20091214,000000,13.01,13.03,12.81,13.01,361130,0
+QDEL.US,D,20091215,000000,13.02,13.37,12.97,13.31,365803,0
+QDEL.US,D,20091216,000000,13.34,13.48,13.27,13.38,449835,0
+QDEL.US,D,20091217,000000,13.28,13.45,13.13,13.31,390009,0
+QDEL.US,D,20091218,000000,13.4,13.4,12.84,12.89,833787,0
+QDEL.US,D,20091221,000000,12.9,12.94,12.76,12.79,396349,0
+QDEL.US,D,20091222,000000,12.79,12.79,12.66,12.7,512668,0
+QDEL.US,D,20091223,000000,12.71,13.34,12.71,13.31,393927,0
+QDEL.US,D,20091224,000000,13.36,13.58,13.21,13.51,103906,0
+QDEL.US,D,20091228,000000,13.47,13.55,13.39,13.44,213481,0
+QDEL.US,D,20091229,000000,13.45,13.71,13.32,13.68,241407,0
+QDEL.US,D,20091230,000000,13.65,13.87,13.58,13.76,350180,0
+QDEL.US,D,20091231,000000,13.69,13.96,13.64,13.78,356962,0
+QDEL.US,D,20100104,000000,13.78,13.8,13.49,13.57,410587,0
+QDEL.US,D,20100105,000000,13.95,14.08,13.71,13.96,528326,0
+QDEL.US,D,20100106,000000,14.02,14.2,13.9,14.04,350712,0
+QDEL.US,D,20100107,000000,13.99,14.1,13.76,13.98,299281,0
+QDEL.US,D,20100108,000000,13.99,14.26,13.79,14.15,269341,0
+QDEL.US,D,20100111,000000,14.3,14.99,14.24,14.78,405649,0
+QDEL.US,D,20100112,000000,14.73,14.87,14.55,14.68,333989,0
+QDEL.US,D,20100113,000000,14.75,15.15,14.72,15.07,449436,0
+QDEL.US,D,20100114,000000,15.15,15.49,15.14,15.36,429512,0
+QDEL.US,D,20100115,000000,15.43,15.45,15,15.28,610786,0
+QDEL.US,D,20100119,000000,15.37,15.63,15.05,15.57,400300,0
+QDEL.US,D,20100120,000000,15.51,15.54,15.25,15.31,266113,0
+QDEL.US,D,20100121,000000,15.39,15.39,14.83,14.91,223424,0
+QDEL.US,D,20100122,000000,14.88,14.96,14.23,14.23,342632,0
+QDEL.US,D,20100125,000000,14.28,14.44,13.71,13.92,326388,0
+QDEL.US,D,20100126,000000,13.89,14,13.69,13.73,181178,0
+QDEL.US,D,20100127,000000,13.64,14,13.33,13.54,348290,0
+QDEL.US,D,20100128,000000,13.52,13.7,13.29,13.33,230566,0
+QDEL.US,D,20100129,000000,13.4,13.55,13.25,13.28,218018,0
+QDEL.US,D,20100201,000000,13.31,13.44,13.22,13.42,193366,0
+QDEL.US,D,20100202,000000,13.39,13.88,13.38,13.67,184086,0
+QDEL.US,D,20100203,000000,13.6,13.63,13.22,13.53,168449,0
+QDEL.US,D,20100204,000000,13.52,13.75,13.24,13.24,173048,0
+QDEL.US,D,20100205,000000,13.25,13.29,12.83,13.05,147078,0
+QDEL.US,D,20100208,000000,13,13.06,12.82,12.98,148971,0
+QDEL.US,D,20100209,000000,13.12,13.25,12.57,12.63,356801,0
+QDEL.US,D,20100210,000000,12.59,12.83,12.57,12.8,315373,0
+QDEL.US,D,20100211,000000,12.74,13.14,12.72,13.1,346440,0
+QDEL.US,D,20100212,000000,13.45,13.46,12.81,13.09,1384650,0
+QDEL.US,D,20100216,000000,12.98,13.06,12.83,13.01,461907,0
+QDEL.US,D,20100217,000000,13.08,13.09,12.85,12.87,317846,0
+QDEL.US,D,20100218,000000,12.81,13.05,12.68,13.05,304203,0
+QDEL.US,D,20100219,000000,13.07,13.11,12.83,13.05,168349,0
+QDEL.US,D,20100222,000000,13.05,13.11,12.97,13.08,217787,0
+QDEL.US,D,20100223,000000,13.03,13.99,12.73,12.89,812985,0
+QDEL.US,D,20100224,000000,12.92,13.06,12.8,13.01,184533,0
+QDEL.US,D,20100225,000000,12.88,13.12,12.73,13.08,349648,0
+QDEL.US,D,20100226,000000,13.1,13.27,12.9,13.06,231598,0
+QDEL.US,D,20100301,000000,13.04,13.16,12.86,13.13,367938,0
+QDEL.US,D,20100302,000000,13.1,13.75,12.97,13.66,454238,0
+QDEL.US,D,20100303,000000,13.72,13.98,13.68,13.8,351398,0
+QDEL.US,D,20100304,000000,13.85,13.85,13.56,13.63,199706,0
+QDEL.US,D,20100305,000000,13.7,13.87,13.53,13.78,304325,0
+QDEL.US,D,20100308,000000,13.75,13.77,13.45,13.47,282734,0
+QDEL.US,D,20100309,000000,13.56,14.11,13.4,13.74,425688,0
+QDEL.US,D,20100310,000000,13.66,13.93,13.49,13.53,303552,0
+QDEL.US,D,20100311,000000,13.52,13.75,13.45,13.6,107692,0
+QDEL.US,D,20100312,000000,13.7,13.99,13.52,13.74,126252,0
+QDEL.US,D,20100315,000000,13.74,13.76,13.52,13.53,104689,0
+QDEL.US,D,20100316,000000,13.56,13.57,13.3,13.48,134407,0
+QDEL.US,D,20100317,000000,13.43,13.43,12.86,13.09,413609,0
+QDEL.US,D,20100318,000000,13.09,13.12,12.83,13.07,172547,0
+QDEL.US,D,20100319,000000,13.11,13.11,12.72,12.93,240936,0
+QDEL.US,D,20100322,000000,12.81,13.04,12.81,12.99,204817,0
+QDEL.US,D,20100323,000000,13,13.64,13,13.51,269862,0
+QDEL.US,D,20100324,000000,13.53,13.94,13.41,13.9,315438,0
+QDEL.US,D,20100325,000000,13.9,13.99,13.77,13.9,303077,0
+QDEL.US,D,20100326,000000,13.9,13.94,13.71,13.73,202329,0
+QDEL.US,D,20100329,000000,13.82,14.24,13.73,13.95,343450,0
+QDEL.US,D,20100330,000000,13.99,14.32,13.93,14.18,286103,0
+QDEL.US,D,20100331,000000,14.2,14.65,14.2,14.54,356892,0
+QDEL.US,D,20100401,000000,14.61,14.74,14.3,14.43,171851,0
+QDEL.US,D,20100405,000000,14.53,14.66,14.22,14.25,242595,0
+QDEL.US,D,20100406,000000,14.23,14.27,14.14,14.18,108328,0
+QDEL.US,D,20100407,000000,14.2,14.25,14,14.04,277175,0
+QDEL.US,D,20100408,000000,14.05,14.09,13.89,13.98,311537,0
+QDEL.US,D,20100409,000000,13.98,14.4,13.94,14.32,276960,0
+QDEL.US,D,20100412,000000,14.35,14.52,14.13,14.39,238060,0
+QDEL.US,D,20100413,000000,14.31,14.72,14.31,14.64,282227,0
+QDEL.US,D,20100414,000000,14.74,14.95,14.66,14.95,202644,0
+QDEL.US,D,20100415,000000,14.89,15,14.79,14.84,145622,0
+QDEL.US,D,20100416,000000,14.86,14.92,14.66,14.81,207089,0
+QDEL.US,D,20100419,000000,14.73,14.8,14.63,14.79,152990,0
+QDEL.US,D,20100420,000000,14.87,15.31,14.86,15.1,268567,0
+QDEL.US,D,20100421,000000,15.16,15.16,14.76,14.97,193320,0
+QDEL.US,D,20100422,000000,14.84,14.86,14.65,14.66,108085,0
+QDEL.US,D,20100423,000000,14.71,14.84,14.54,14.7,139416,0
+QDEL.US,D,20100426,000000,14.72,14.77,14.57,14.58,419126,0
+QDEL.US,D,20100427,000000,14.58,14.87,14.4,14.61,258300,0
+QDEL.US,D,20100428,000000,14.67,14.68,14.27,14.29,266012,0
+QDEL.US,D,20100429,000000,14.4,15.07,14.39,14.99,375965,0
+QDEL.US,D,20100430,000000,14.72,15.46,14.61,14.76,609977,0
+QDEL.US,D,20100503,000000,14.83,14.83,13.25,13.56,897745,0
+QDEL.US,D,20100504,000000,13.45,13.61,12.87,13.03,573807,0
+QDEL.US,D,20100505,000000,13.03,13.06,12.97,12.98,601347,0
+QDEL.US,D,20100506,000000,12.98,13.28,12.74,12.98,677029,0
+QDEL.US,D,20100507,000000,12.97,13.28,12.81,12.92,925467,0
+QDEL.US,D,20100510,000000,13.12,13.13,12.77,12.98,473194,0
+QDEL.US,D,20100511,000000,12.83,13.11,12.83,13.03,469000,0
+QDEL.US,D,20100512,000000,13.09,13.36,13.02,13.25,298362,0
+QDEL.US,D,20100513,000000,13.19,13.37,13.01,13.36,367136,0
+QDEL.US,D,20100514,000000,13.27,13.27,12.88,13.11,550585,0
+QDEL.US,D,20100517,000000,13.17,13.21,12.78,13.21,502817,0
+QDEL.US,D,20100518,000000,13.27,13.29,12.65,12.84,929605,0
+QDEL.US,D,20100519,000000,12.81,12.9,12.59,12.71,640177,0
+QDEL.US,D,20100520,000000,12.53,12.58,11.64,11.79,930100,0
+QDEL.US,D,20100521,000000,11.66,11.78,11.4,11.58,584587,0
+QDEL.US,D,20100524,000000,11.61,11.73,11.28,11.32,346701,0
+QDEL.US,D,20100525,000000,11.12,11.12,10.73,11.05,467646,0
+QDEL.US,D,20100526,000000,11.09,11.37,10.96,10.97,471862,0
+QDEL.US,D,20100527,000000,11.49,11.99,11.33,11.6,622750,0
+QDEL.US,D,20100528,000000,11.64,11.92,11.42,11.7,642095,0
+QDEL.US,D,20100601,000000,11.69,11.86,11.16,11.16,428786,0
+QDEL.US,D,20100602,000000,11.21,11.54,11.13,11.48,388373,0
+QDEL.US,D,20100603,000000,11.58,11.85,11.47,11.79,509932,0
+QDEL.US,D,20100604,000000,11.49,11.83,11.39,11.39,559051,0
+QDEL.US,D,20100607,000000,11.39,11.41,10.83,10.84,254402,0
+QDEL.US,D,20100608,000000,10.92,11.15,10.48,10.65,351428,0
+QDEL.US,D,20100609,000000,10.73,10.73,10.5,10.56,195592,0
+QDEL.US,D,20100610,000000,10.68,10.79,10.55,10.79,235107,0
+QDEL.US,D,20100611,000000,10.65,10.91,10.58,10.91,312265,0
+QDEL.US,D,20100614,000000,11.08,11.34,10.93,11.24,293481,0
+QDEL.US,D,20100615,000000,11.62,12.49,11.62,12.28,749657,0
+QDEL.US,D,20100616,000000,12.17,12.54,12.13,12.39,426696,0
+QDEL.US,D,20100617,000000,12.42,12.51,12.25,12.27,281496,0
+QDEL.US,D,20100618,000000,12.35,12.45,12.28,12.35,283991,0
+QDEL.US,D,20100621,000000,12.5,12.5,12.28,12.4,291430,0
+QDEL.US,D,20100622,000000,12.43,12.43,12.28,12.4,323417,0
+QDEL.US,D,20100623,000000,12.41,12.54,12.28,12.44,349835,0
+QDEL.US,D,20100624,000000,12.36,12.63,12.31,12.4,189620,0
+QDEL.US,D,20100625,000000,12.43,12.86,12.36,12.85,1034056,0
+QDEL.US,D,20100628,000000,12.85,13.24,12.7,13.09,324485,0
+QDEL.US,D,20100629,000000,12.87,12.97,12.27,12.66,400215,0
+QDEL.US,D,20100630,000000,12.62,12.8,12.44,12.69,381339,0
+QDEL.US,D,20100701,000000,12.69,12.9,12.5,12.59,257633,0
+QDEL.US,D,20100702,000000,12.65,12.65,12.3,12.31,167791,0
+QDEL.US,D,20100706,000000,12.48,12.71,12.37,12.4,177760,0
+QDEL.US,D,20100707,000000,12.48,12.53,12.3,12.49,191537,0
+QDEL.US,D,20100708,000000,12.56,12.6,12.33,12.6,156667,0
+QDEL.US,D,20100709,000000,12.62,12.67,12.34,12.66,201638,0
+QDEL.US,D,20100712,000000,12.67,12.82,12.55,12.6,63998,0
+QDEL.US,D,20100713,000000,12.75,12.99,12.56,12.99,110467,0
+QDEL.US,D,20100714,000000,12.92,13.14,12.72,12.77,121682,0
+QDEL.US,D,20100715,000000,12.74,12.74,12.25,12.38,178158,0
+QDEL.US,D,20100716,000000,12.28,12.37,11.93,12.09,345012,0
+QDEL.US,D,20100719,000000,12.15,12.32,11.88,12.1,63203,0
+QDEL.US,D,20100720,000000,12.01,12.46,12.01,12.44,238837,0
+QDEL.US,D,20100721,000000,12.55,12.62,12.23,12.25,76824,0
+QDEL.US,D,20100722,000000,12.4,12.5,11.97,12,531289,0
+QDEL.US,D,20100723,000000,12,12.05,11.88,11.98,378957,0
+QDEL.US,D,20100726,000000,12.04,12.55,11.98,12.51,278343,0
+QDEL.US,D,20100727,000000,12.56,12.64,12.26,12.4,215653,0
+QDEL.US,D,20100728,000000,12.33,12.52,12.06,12.37,259841,0
+QDEL.US,D,20100729,000000,12.4,12.4,11.83,11.92,255222,0
+QDEL.US,D,20100730,000000,11.76,12.61,11.72,12.4,440825,0
+QDEL.US,D,20100802,000000,12.53,13.13,12.5,13.06,605748,0
+QDEL.US,D,20100803,000000,13.05,13.16,12.75,13.05,208858,0
+QDEL.US,D,20100804,000000,13.14,13.21,12.93,13.05,142766,0
+QDEL.US,D,20100805,000000,12.99,13.1,12.9,13.03,142758,0
+QDEL.US,D,20100806,000000,12.87,12.91,12.57,12.82,278045,0
+QDEL.US,D,20100809,000000,12.94,13.23,12.63,13.11,116022,0
+QDEL.US,D,20100810,000000,12.98,13.7,12.98,13.61,548822,0
+QDEL.US,D,20100811,000000,13.39,13.45,12.72,12.8,192589,0
+QDEL.US,D,20100812,000000,12.62,12.73,12.29,12.42,354931,0
+QDEL.US,D,20100813,000000,12.41,12.51,12.09,12.13,170924,0
+QDEL.US,D,20100816,000000,12.01,12.21,11.81,11.89,287998,0
+QDEL.US,D,20100817,000000,12,12.31,11.98,12.25,195958,0
+QDEL.US,D,20100818,000000,12.27,12.58,12.24,12.51,257255,0
+QDEL.US,D,20100819,000000,12.49,12.56,11.96,12.16,127543,0
+QDEL.US,D,20100820,000000,12.1,12.26,11.8,12.22,154877,0
+QDEL.US,D,20100823,000000,12.26,12.31,11.85,11.9,139424,0
+QDEL.US,D,20100824,000000,11.78,12,11.52,11.52,270408,0
+QDEL.US,D,20100825,000000,11.49,11.65,11.31,11.6,238470,0
+QDEL.US,D,20100826,000000,11.59,11.84,11.58,11.74,138899,0
+QDEL.US,D,20100827,000000,11.85,12.23,11.63,12.15,146439,0
+QDEL.US,D,20100830,000000,12.09,12.31,12.09,12.21,218055,0
+QDEL.US,D,20100831,000000,12.17,12.26,11.96,12.09,442763,0
+QDEL.US,D,20100901,000000,12.28,12.5,12.09,12.28,215359,0
+QDEL.US,D,20100902,000000,12.33,12.43,12.03,12.04,208205,0
+QDEL.US,D,20100903,000000,12.14,12.35,11.92,12,398262,0
+QDEL.US,D,20100907,000000,12,12.07,11.52,11.57,237760,0
+QDEL.US,D,20100908,000000,11.56,11.63,11.13,11.2,287874,0
+QDEL.US,D,20100909,000000,11.29,11.38,11.16,11.37,197814,0
+QDEL.US,D,20100910,000000,11.37,11.56,11.19,11.37,166763,0
+QDEL.US,D,20100913,000000,11.48,11.91,11.27,11.89,244597,0
+QDEL.US,D,20100914,000000,11.89,11.96,11.71,11.77,123145,0
+QDEL.US,D,20100915,000000,11.7,11.7,11.31,11.48,189416,0
+QDEL.US,D,20100916,000000,11.48,11.53,11.3,11.5,103921,0
+QDEL.US,D,20100917,000000,11.62,11.7,11.35,11.68,279188,0
+QDEL.US,D,20100920,000000,11.69,12,11.56,11.96,228719,0
+QDEL.US,D,20100921,000000,11.87,11.99,11.77,11.79,122964,0
+QDEL.US,D,20100922,000000,11.72,11.89,11.5,11.58,258100,0
+QDEL.US,D,20100923,000000,11.49,11.57,11.09,11.15,191852,0
+QDEL.US,D,20100924,000000,11.3,11.34,11.1,11.2,307433,0
+QDEL.US,D,20100927,000000,11.19,11.31,11.11,11.25,345496,0
+QDEL.US,D,20100928,000000,11.25,11.28,10.75,10.84,473624,0
+QDEL.US,D,20100929,000000,11.38,11.38,10.89,11.03,275126,0
+QDEL.US,D,20100930,000000,11.05,11.14,10.84,10.99,201382,0
+QDEL.US,D,20101001,000000,11.05,11.34,10.97,11.28,248693,0
+QDEL.US,D,20101004,000000,11.23,11.33,10.94,11,274102,0
+QDEL.US,D,20101005,000000,11.1,11.14,10.94,11.02,212639,0
+QDEL.US,D,20101006,000000,11.06,11.32,11.01,11.27,206956,0
+QDEL.US,D,20101007,000000,11.3,11.57,11.15,11.38,177464,0
+QDEL.US,D,20101008,000000,11.42,11.6,11.37,11.59,206998,0
+QDEL.US,D,20101011,000000,11.58,11.87,11.58,11.75,216478,0
+QDEL.US,D,20101012,000000,11.7,12.35,11.65,12.28,594205,0
+QDEL.US,D,20101013,000000,12.33,12.44,12.25,12.38,387713,0
+QDEL.US,D,20101014,000000,12.37,12.48,12.26,12.35,307442,0
+QDEL.US,D,20101015,000000,12.48,12.63,12.27,12.39,388267,0
+QDEL.US,D,20101018,000000,12.4,12.5,12.28,12.37,150494,0
+QDEL.US,D,20101019,000000,12.23,12.39,11.9,12.01,221006,0
+QDEL.US,D,20101020,000000,12,12.11,11.72,11.76,231084,0
+QDEL.US,D,20101021,000000,11.76,11.82,11.49,11.53,217020,0
+QDEL.US,D,20101022,000000,11.44,11.51,11.34,11.38,154615,0
+QDEL.US,D,20101025,000000,11.42,11.55,11.39,11.46,230944,0
+QDEL.US,D,20101026,000000,11.39,11.51,11.34,11.41,132529,0
+QDEL.US,D,20101027,000000,11.36,11.48,11.2,11.3,106512,0
+QDEL.US,D,20101028,000000,11.32,11.57,11.22,11.42,273770,0
+QDEL.US,D,20101029,000000,11.4,11.69,11.25,11.55,186519,0
+QDEL.US,D,20101101,000000,11.57,11.68,11.48,11.65,289510,0
+QDEL.US,D,20101102,000000,11.8,12.03,11.71,12.02,249314,0
+QDEL.US,D,20101103,000000,11.99,12.16,11.88,11.96,142691,0
+QDEL.US,D,20101104,000000,12.15,12.37,12.08,12.35,160291,0
+QDEL.US,D,20101105,000000,12.35,12.46,12.23,12.37,80085,0
+QDEL.US,D,20101108,000000,12.38,12.4,12.26,12.3,103466,0
+QDEL.US,D,20101109,000000,12.34,12.37,12.15,12.24,133901,0
+QDEL.US,D,20101110,000000,12.23,12.67,12.16,12.64,186826,0
+QDEL.US,D,20101111,000000,12.53,12.6,12.33,12.51,182088,0
+QDEL.US,D,20101112,000000,12.38,12.52,12.15,12.19,75173,0
+QDEL.US,D,20101115,000000,12.23,12.55,12.17,12.35,90055,0
+QDEL.US,D,20101116,000000,12.33,12.56,12.33,12.44,167413,0
+QDEL.US,D,20101117,000000,12.48,12.49,12.2,12.37,257919,0
+QDEL.US,D,20101118,000000,12.5,12.78,12.4,12.75,210832,0
+QDEL.US,D,20101119,000000,12.74,13.09,12.72,12.82,234702,0
+QDEL.US,D,20101122,000000,12.73,13.06,12.73,13.01,231092,0
+QDEL.US,D,20101123,000000,12.9,13.11,12.77,13.09,182684,0
+QDEL.US,D,20101124,000000,13.15,13.51,13.15,13.5,209121,0
+QDEL.US,D,20101126,000000,13.39,13.5,13.2,13.22,44167,0
+QDEL.US,D,20101129,000000,13.2,13.39,13.14,13.24,242113,0
+QDEL.US,D,20101130,000000,13.14,13.36,13.1,13.21,357399,0
+QDEL.US,D,20101201,000000,13.42,13.69,13.39,13.6,296834,0
+QDEL.US,D,20101202,000000,13.64,13.75,13.48,13.64,239349,0
+QDEL.US,D,20101203,000000,13.59,13.71,13.34,13.36,134780,0
+QDEL.US,D,20101206,000000,13.26,13.72,13.26,13.67,245107,0
+QDEL.US,D,20101207,000000,13.8,13.85,13.55,13.58,57205,0
+QDEL.US,D,20101208,000000,13.63,13.85,13.43,13.64,79830,0
+QDEL.US,D,20101209,000000,13.77,13.8,13.52,13.53,87114,0
+QDEL.US,D,20101210,000000,13.58,14.07,13.49,13.95,133743,0
+QDEL.US,D,20101213,000000,13.96,14.11,13.83,13.99,237887,0
+QDEL.US,D,20101214,000000,14.06,14.06,13.71,13.94,149144,0
+QDEL.US,D,20101215,000000,13.89,14.2,13.71,13.96,114809,0
+QDEL.US,D,20101216,000000,14.01,14.24,13.96,14.19,131533,0
+QDEL.US,D,20101217,000000,14.22,14.22,13.98,14.09,162451,0
+QDEL.US,D,20101220,000000,14.12,14.22,13.94,13.99,339701,0
+QDEL.US,D,20101221,000000,14.09,14.09,13.84,13.99,99216,0
+QDEL.US,D,20101222,000000,14.06,14.15,13.86,14.13,205200,0
+QDEL.US,D,20101223,000000,14.08,14.3,14.06,14.28,126507,0
+QDEL.US,D,20101227,000000,14.22,14.5,14.2,14.45,78761,0
+QDEL.US,D,20101228,000000,14.48,14.53,14.24,14.51,89215,0
+QDEL.US,D,20101229,000000,14.5,14.59,14.45,14.5,127326,0
+QDEL.US,D,20101230,000000,14.47,14.57,14.44,14.46,55760,0
+QDEL.US,D,20101231,000000,14.37,14.48,14.27,14.45,82166,0
+QDEL.US,D,20110103,000000,14.24,14.8,14.24,14.74,237765,0
+QDEL.US,D,20110104,000000,14.8,14.8,14.48,14.56,103227,0
+QDEL.US,D,20110105,000000,14.53,14.54,14.34,14.43,194809,0
+QDEL.US,D,20110106,000000,12.99,13.49,12.9,13.23,2078901,0
+QDEL.US,D,20110107,000000,13.28,13.72,13.25,13.62,445369,0
+QDEL.US,D,20110110,000000,13.61,14.06,13.5,14.04,574865,0
+QDEL.US,D,20110111,000000,14.07,14.19,13.96,13.96,263311,0
+QDEL.US,D,20110112,000000,14.1,14.37,14.01,14.35,182862,0
+QDEL.US,D,20110113,000000,14.17,14.4,13.88,13.96,124300,0
+QDEL.US,D,20110114,000000,13.96,13.96,13.5,13.64,174915,0
+QDEL.US,D,20110118,000000,13.69,14.02,13.54,14.02,129177,0
+QDEL.US,D,20110119,000000,13.93,13.96,13.44,13.48,118533,0
+QDEL.US,D,20110120,000000,13.36,13.52,12.84,12.96,219742,0
+QDEL.US,D,20110121,000000,12.83,13.15,12.8,13,133599,0
+QDEL.US,D,20110124,000000,13.02,13.63,12.95,13.55,262358,0
+QDEL.US,D,20110125,000000,13.42,13.69,13.38,13.58,140028,0
+QDEL.US,D,20110126,000000,13.65,14.06,13.6,13.76,312973,0
+QDEL.US,D,20110127,000000,13.77,14.03,13.6,13.91,106451,0
+QDEL.US,D,20110128,000000,13.92,13.92,13.1,13.12,147422,0
+QDEL.US,D,20110131,000000,13.19,13.79,13.19,13.58,466451,0
+QDEL.US,D,20110201,000000,13.52,13.81,13.38,13.58,159991,0
+QDEL.US,D,20110202,000000,13.6,13.97,13.6,13.9,245408,0
+QDEL.US,D,20110203,000000,13.87,13.97,13.38,13.39,173930,0
+QDEL.US,D,20110204,000000,13.46,13.49,13.06,13.16,106723,0
+QDEL.US,D,20110207,000000,13.15,13.61,13.15,13.56,84450,0
+QDEL.US,D,20110208,000000,13.53,13.59,13.26,13.43,118087,0
+QDEL.US,D,20110209,000000,13.37,13.5,13.21,13.45,108234,0
+QDEL.US,D,20110210,000000,13.36,13.53,13.3,13.46,98382,0
+QDEL.US,D,20110211,000000,13.38,13.58,13.19,13.54,93165,0
+QDEL.US,D,20110214,000000,13.51,13.7,13.44,13.59,60697,0
+QDEL.US,D,20110215,000000,13.5,13.5,12.98,13.1,157563,0
+QDEL.US,D,20110216,000000,13.09,13.23,13.07,13.18,274719,0
+QDEL.US,D,20110218,000000,13.1,13.35,13.06,13.21,97798,0
+QDEL.US,D,20110222,000000,13.01,13.17,12.56,12.71,290038,0
+QDEL.US,D,20110223,000000,12.71,12.85,12.61,12.8,395874,0
+QDEL.US,D,20110224,000000,12.81,12.81,12.28,12.57,283262,0
+QDEL.US,D,20110225,000000,12.71,13.9,12.7,13.23,271791,0
+QDEL.US,D,20110228,000000,13.4,13.43,12.86,13.16,262014,0
+QDEL.US,D,20110301,000000,13.15,13.23,12.65,12.75,169104,0
+QDEL.US,D,20110302,000000,12.57,12.95,12.38,12.63,265167,0
+QDEL.US,D,20110303,000000,12.31,12.99,12.29,12.68,393774,0
+QDEL.US,D,20110304,000000,12.71,12.87,12.35,12.39,181623,0
+QDEL.US,D,20110307,000000,12.33,12.42,12.03,12.14,193119,0
+QDEL.US,D,20110308,000000,12.03,12.13,11.95,12.04,246415,0
+QDEL.US,D,20110309,000000,12.11,12.25,12,12.23,242197,0
+QDEL.US,D,20110310,000000,12.01,12.13,11.8,11.87,183721,0
+QDEL.US,D,20110311,000000,12.07,12.28,11.85,12.1,312869,0
+QDEL.US,D,20110314,000000,12.01,12.14,11.9,11.95,236286,0
+QDEL.US,D,20110315,000000,11.98,12.01,11.73,11.81,80889,0
+QDEL.US,D,20110316,000000,11.76,11.99,11.59,11.63,208583,0
+QDEL.US,D,20110317,000000,11.83,11.86,11.6,11.64,93885,0
+QDEL.US,D,20110318,000000,11.77,11.98,11.69,11.97,199816,0
+QDEL.US,D,20110321,000000,12.21,12.21,11.7,11.79,320474,0
+QDEL.US,D,20110322,000000,11.83,12.07,11.51,11.73,135434,0
+QDEL.US,D,20110323,000000,11.69,11.71,11.31,11.4,278907,0
+QDEL.US,D,20110324,000000,11.49,11.75,11.31,11.71,384997,0
+QDEL.US,D,20110325,000000,11.94,12,11.5,11.85,169996,0
+QDEL.US,D,20110328,000000,11.9,12.06,11.9,12.01,171418,0
+QDEL.US,D,20110329,000000,11.89,12.12,11.89,12.06,94204,0
+QDEL.US,D,20110330,000000,12.21,12.21,11.87,11.87,125369,0
+QDEL.US,D,20110331,000000,11.93,12,11.84,11.96,166186,0
+QDEL.US,D,20110401,000000,12.01,12.11,11.83,11.85,223832,0
+QDEL.US,D,20110404,000000,12,12.13,11.79,11.98,297589,0
+QDEL.US,D,20110405,000000,11.94,12.09,11.79,11.94,74867,0
+QDEL.US,D,20110406,000000,11.9,12.24,11.81,12.2,186635,0
+QDEL.US,D,20110407,000000,12.24,12.24,11.65,11.7,198552,0
+QDEL.US,D,20110408,000000,11.78,11.83,11.6,11.73,165726,0
+QDEL.US,D,20110411,000000,11.75,12.02,11.71,11.96,173117,0
+QDEL.US,D,20110412,000000,11.91,12.23,11.87,11.96,170944,0
+QDEL.US,D,20110413,000000,12.04,12.15,11.98,12.04,408770,0
+QDEL.US,D,20110414,000000,11.98,12.05,11.81,12.03,113371,0
+QDEL.US,D,20110415,000000,12.02,12.18,11.99,12.17,107126,0
+QDEL.US,D,20110418,000000,12.04,12.09,11.93,12.02,149624,0
+QDEL.US,D,20110419,000000,12.07,12.09,11.98,12.01,146444,0
+QDEL.US,D,20110420,000000,12.18,12.25,12.13,12.17,78898,0
+QDEL.US,D,20110421,000000,12.15,12.24,12.05,12.15,50388,0
+QDEL.US,D,20110425,000000,12.09,12.16,11.99,12.03,95134,0
+QDEL.US,D,20110426,000000,12.04,12.35,12.01,12.21,121378,0
+QDEL.US,D,20110427,000000,12.19,12.35,12.09,12.29,87556,0
+QDEL.US,D,20110428,000000,12.25,12.41,12.25,12.41,122416,0
+QDEL.US,D,20110429,000000,12.71,13.94,12.7,13.27,758098,0
+QDEL.US,D,20110502,000000,13.3,13.47,13.18,13.24,300646,0
+QDEL.US,D,20110503,000000,13.13,13.43,12.95,13.39,668001,0
+QDEL.US,D,20110504,000000,13.37,13.91,13.22,13.68,478316,0
+QDEL.US,D,20110505,000000,13.54,14.16,13.26,14.05,433965,0
+QDEL.US,D,20110506,000000,14.28,14.54,13.96,13.98,303901,0
+QDEL.US,D,20110509,000000,13.93,14.37,13.93,14.3,234219,0
+QDEL.US,D,20110510,000000,14.48,14.64,14.18,14.43,326614,0
+QDEL.US,D,20110511,000000,14.37,14.55,14.21,14.46,162778,0
+QDEL.US,D,20110512,000000,14.4,14.65,14.31,14.56,181139,0
+QDEL.US,D,20110513,000000,14.48,14.7,14.34,14.41,146614,0
+QDEL.US,D,20110516,000000,14.33,14.58,14.33,14.45,157473,0
+QDEL.US,D,20110517,000000,14.45,14.46,14.04,14.17,203298,0
+QDEL.US,D,20110518,000000,14.24,14.74,14.14,14.72,188669,0
+QDEL.US,D,20110519,000000,14.79,14.84,14.57,14.72,122644,0
+QDEL.US,D,20110520,000000,14.66,14.71,14.46,14.71,160738,0
+QDEL.US,D,20110523,000000,14.54,14.83,14.39,14.79,353498,0
+QDEL.US,D,20110524,000000,14.79,15.1,14.77,14.95,252935,0
+QDEL.US,D,20110525,000000,14.71,15.06,14.71,14.98,253256,0
+QDEL.US,D,20110526,000000,14.99,15.18,14.9,15.13,176189,0
+QDEL.US,D,20110527,000000,15.17,15.31,15.11,15.26,155012,0
+QDEL.US,D,20110531,000000,15.4,15.4,15.05,15.34,239054,0
+QDEL.US,D,20110601,000000,15.35,15.53,15.02,15.05,153568,0
+QDEL.US,D,20110602,000000,15.08,15.21,14.91,15.18,136059,0
+QDEL.US,D,20110603,000000,14.96,15.32,14.61,14.66,239989,0
+QDEL.US,D,20110606,000000,14.65,14.65,14.31,14.43,171060,0
+QDEL.US,D,20110607,000000,14.95,15.27,14.58,15.12,256837,0
+QDEL.US,D,20110608,000000,15.06,15.2,14.91,15.15,122282,0
+QDEL.US,D,20110609,000000,15.23,15.69,14.93,15.45,132054,0
+QDEL.US,D,20110610,000000,15.46,16.3,15.46,15.88,431948,0
+QDEL.US,D,20110613,000000,15.99,16,15.56,15.61,166133,0
+QDEL.US,D,20110614,000000,15.74,15.77,15.49,15.62,219773,0
+QDEL.US,D,20110615,000000,15.49,15.6,15.14,15.25,129252,0
+QDEL.US,D,20110616,000000,15.33,15.44,15.09,15.35,118100,0
+QDEL.US,D,20110617,000000,15.2,15.42,14.91,15.13,212948,0
+QDEL.US,D,20110620,000000,15.07,15.27,14.87,15,115279,0
+QDEL.US,D,20110621,000000,15.11,15.41,15.07,15.26,159584,0
+QDEL.US,D,20110622,000000,15.21,15.29,14.89,14.91,92280,0
+QDEL.US,D,20110623,000000,14.73,14.96,14.45,14.86,188344,0
+QDEL.US,D,20110624,000000,14.75,14.9,14.59,14.74,458554,0
+QDEL.US,D,20110627,000000,14.73,14.92,14.6,14.8,161126,0
+QDEL.US,D,20110628,000000,14.84,14.99,14.66,14.98,160059,0
+QDEL.US,D,20110629,000000,14.99,15.1,14.83,15.03,104837,0
+QDEL.US,D,20110630,000000,15.08,15.34,14.96,15.15,138543,0
+QDEL.US,D,20110701,000000,15.19,15.43,15.04,15.3,136343,0
+QDEL.US,D,20110705,000000,15.37,15.9,15.32,15.9,194473,0
+QDEL.US,D,20110706,000000,15.81,15.96,15.56,15.87,209604,0
+QDEL.US,D,20110707,000000,16,16.21,15.76,16,168045,0
+QDEL.US,D,20110708,000000,15.7,16.1,15.6,16.03,107435,0
+QDEL.US,D,20110711,000000,15.89,15.89,15.58,15.73,224788,0
+QDEL.US,D,20110712,000000,15.54,15.99,15.52,15.7,121997,0
+QDEL.US,D,20110713,000000,15.71,15.97,15.59,15.82,101301,0
+QDEL.US,D,20110714,000000,15.78,15.97,15.62,15.68,77640,0
+QDEL.US,D,20110715,000000,15.69,15.84,15.57,15.67,133940,0
+QDEL.US,D,20110718,000000,15.71,15.79,15.47,15.53,81039,0
+QDEL.US,D,20110719,000000,15.58,15.83,15.52,15.8,59985,0
+QDEL.US,D,20110720,000000,15.76,15.92,15.6,15.63,82234,0
+QDEL.US,D,20110721,000000,15.7,15.94,15.5,15.91,93201,0
+QDEL.US,D,20110722,000000,15.91,16.11,15.69,15.73,47189,0
+QDEL.US,D,20110725,000000,15.54,15.66,15.34,15.5,122771,0
+QDEL.US,D,20110726,000000,15.56,15.56,15.36,15.4,102290,0
+QDEL.US,D,20110727,000000,15.32,15.4,14.57,14.59,172520,0
+QDEL.US,D,20110728,000000,14.6,14.91,14.54,14.64,92392,0
+QDEL.US,D,20110729,000000,14.53,15.11,14.36,14.96,128531,0
+QDEL.US,D,20110801,000000,14.99,15.05,14.55,14.62,188218,0
+QDEL.US,D,20110802,000000,14.52,14.81,14.22,14.32,143329,0
+QDEL.US,D,20110803,000000,15.13,15.13,13.41,14.06,266296,0
+QDEL.US,D,20110804,000000,13.46,13.86,13.4,13.41,196047,0
+QDEL.US,D,20110805,000000,13.5,14.19,13.23,14.06,289184,0
+QDEL.US,D,20110808,000000,13.7,14.99,12.64,12.73,803979,0
+QDEL.US,D,20110809,000000,12.42,13.31,12.35,13.31,273784,0
+QDEL.US,D,20110810,000000,13.54,13.95,12.86,13.1,391488,0
+QDEL.US,D,20110811,000000,13.21,13.59,13,13.41,386486,0
+QDEL.US,D,20110812,000000,13.46,13.54,13.14,13.47,116698,0
+QDEL.US,D,20110815,000000,13.52,13.76,13.42,13.65,99597,0
+QDEL.US,D,20110816,000000,13.49,13.79,13.3,13.55,172459,0
+QDEL.US,D,20110817,000000,13.63,14,13.48,13.65,116181,0
+QDEL.US,D,20110818,000000,13.38,13.52,13.09,13.27,239896,0
+QDEL.US,D,20110819,000000,13.6,13.6,13.03,13.4,158578,0
+QDEL.US,D,20110822,000000,13.67,13.85,13.4,13.48,132253,0
+QDEL.US,D,20110823,000000,13.45,14.33,13.45,14.31,116742,0
+QDEL.US,D,20110824,000000,14.25,14.61,13.94,14.54,83306,0
+QDEL.US,D,20110825,000000,14.64,14.64,13.93,13.97,96612,0
+QDEL.US,D,20110826,000000,13.95,14.54,13.52,14.54,116288,0
+QDEL.US,D,20110829,000000,14.63,15.16,14.58,15.11,128260,0
+QDEL.US,D,20110830,000000,15,15.28,14.8,15.25,216893,0
+QDEL.US,D,20110831,000000,15.32,15.52,15.11,15.28,169391,0
+QDEL.US,D,20110901,000000,15.37,15.42,13.85,13.98,357441,0
+QDEL.US,D,20110902,000000,13.67,14.17,13.67,14.05,107111,0
+QDEL.US,D,20110906,000000,13.66,14.02,13.61,13.96,81439,0
+QDEL.US,D,20110907,000000,14.29,14.97,14.17,14.93,146304,0
+QDEL.US,D,20110908,000000,14.91,15,14.51,14.84,121374,0
+QDEL.US,D,20110909,000000,14.73,14.93,14.21,14.4,171186,0
+QDEL.US,D,20110912,000000,14.19,14.62,14.06,14.59,128091,0
+QDEL.US,D,20110913,000000,14.62,14.97,14.24,14.93,95119,0
+QDEL.US,D,20110914,000000,15,15.68,14.82,15.57,227622,0
+QDEL.US,D,20110915,000000,15.67,15.78,15.24,15.45,71580,0
+QDEL.US,D,20110916,000000,15.5,15.54,15.2,15.38,124149,0
+QDEL.US,D,20110919,000000,15.35,15.36,14.9,15.01,108458,0
+QDEL.US,D,20110920,000000,14.96,15.25,14.77,14.8,114694,0
+QDEL.US,D,20110921,000000,14.83,15.68,14.76,14.82,180549,0
+QDEL.US,D,20110922,000000,14.82,14.92,14.16,14.39,136100,0
+QDEL.US,D,20110923,000000,14.38,15.71,14.38,15.3,169683,0
+QDEL.US,D,20110926,000000,15.76,15.76,15.05,15.58,109220,0
+QDEL.US,D,20110927,000000,15.9,16.22,15.27,16.01,235689,0
+QDEL.US,D,20110928,000000,15.97,16.13,15.5,15.53,164961,0
+QDEL.US,D,20110929,000000,15.85,16.26,15.65,16.25,265675,0
+QDEL.US,D,20110930,000000,16.05,16.52,15.82,16.37,215991,0
+QDEL.US,D,20111003,000000,16.2,16.68,15.94,15.99,376489,0
+QDEL.US,D,20111004,000000,15.7,16.92,15.7,16.89,243746,0
+QDEL.US,D,20111005,000000,17.12,17.21,16.64,17.03,186893,0
+QDEL.US,D,20111006,000000,16.97,17.17,16.7,17.09,181959,0
+QDEL.US,D,20111007,000000,17.07,17.18,16.69,16.8,147235,0
+QDEL.US,D,20111010,000000,16.88,17.1,16.46,16.8,127842,0
+QDEL.US,D,20111011,000000,16.74,16.98,16.34,16.48,116827,0
+QDEL.US,D,20111012,000000,16.23,16.61,15.95,16.5,176368,0
+QDEL.US,D,20111013,000000,16.33,16.69,16.28,16.55,116077,0
+QDEL.US,D,20111014,000000,16.74,16.75,16.17,16.21,132515,0
+QDEL.US,D,20111017,000000,16.37,16.37,15.9,15.94,178106,0
+QDEL.US,D,20111018,000000,15.94,16.51,15.71,16.33,141344,0
+QDEL.US,D,20111019,000000,16.35,16.61,15.92,16.03,99837,0
+QDEL.US,D,20111020,000000,16.04,16.19,15.51,15.91,57994,0
+QDEL.US,D,20111021,000000,16.16,16.5,16.05,16.37,88533,0
+QDEL.US,D,20111024,000000,16.38,16.62,16.29,16.6,113226,0
+QDEL.US,D,20111025,000000,16.52,16.55,15.7,15.82,225860,0
+QDEL.US,D,20111026,000000,16.09,18.16,15.85,17.98,489002,0
+QDEL.US,D,20111027,000000,18.53,19.04,18.19,18.83,368091,0
+QDEL.US,D,20111028,000000,18.5,19.09,18.35,18.51,230891,0
+QDEL.US,D,20111031,000000,18.33,18.59,17.82,17.86,136963,0
+QDEL.US,D,20111101,000000,17.32,17.73,17.11,17.37,189423,0
+QDEL.US,D,20111102,000000,17.66,17.92,17.36,17.87,97052,0
+QDEL.US,D,20111103,000000,18,18.32,17.59,18.27,90460,0
+QDEL.US,D,20111104,000000,18.09,18.13,17.72,17.75,56731,0
+QDEL.US,D,20111107,000000,17.76,17.88,17.15,17.64,75738,0
+QDEL.US,D,20111108,000000,17.8,17.91,17.22,17.77,79867,0
+QDEL.US,D,20111109,000000,17.33,17.44,16.92,16.94,103032,0
+QDEL.US,D,20111110,000000,17.15,17.18,16.84,16.96,122793,0
+QDEL.US,D,20111111,000000,17.11,17.48,17.11,17.41,67340,0
+QDEL.US,D,20111114,000000,17.37,17.38,16.8,16.9,61125,0
+QDEL.US,D,20111115,000000,16.78,17.22,16.62,17.15,75416,0
+QDEL.US,D,20111116,000000,17.07,17.49,16.85,16.88,102357,0
+QDEL.US,D,20111117,000000,16.88,17.06,16.56,16.95,125679,0
+QDEL.US,D,20111118,000000,17,17.09,16.72,16.96,279605,0
+QDEL.US,D,20111121,000000,16.69,16.86,16.6,16.61,76870,0
+QDEL.US,D,20111122,000000,16.57,16.93,16.57,16.73,126842,0
+QDEL.US,D,20111123,000000,16.71,17.05,16.68,16.7,321178,0
+QDEL.US,D,20111125,000000,16.55,16.75,15.99,16.01,79142,0
+QDEL.US,D,20111128,000000,16.41,17.13,16.39,17.12,153233,0
+QDEL.US,D,20111129,000000,17.12,17.3,17.01,17.19,128191,0
+QDEL.US,D,20111130,000000,17.59,18.49,17.59,18.15,365026,0
+QDEL.US,D,20111201,000000,18.17,18.24,17.56,17.56,121413,0
+QDEL.US,D,20111202,000000,17.77,18.36,17.54,17.55,428673,0
+QDEL.US,D,20111205,000000,17.77,17.92,17.44,17.64,143310,0
+QDEL.US,D,20111206,000000,17.54,17.75,17.4,17.61,83136,0
+QDEL.US,D,20111207,000000,17.61,18.09,17.36,17.83,209115,0
+QDEL.US,D,20111208,000000,17.71,17.83,17.34,17.37,133750,0
+QDEL.US,D,20111209,000000,17.45,18.04,17.45,17.82,105534,0
+QDEL.US,D,20111212,000000,17.6,17.73,17.36,17.6,128576,0
+QDEL.US,D,20111213,000000,17.73,17.75,16.64,16.79,142212,0
+QDEL.US,D,20111214,000000,16.63,16.63,15.64,15.89,457830,0
+QDEL.US,D,20111215,000000,16.06,16.06,15.61,15.9,333724,0
+QDEL.US,D,20111216,000000,16.03,16.28,15.81,15.9,250876,0
+QDEL.US,D,20111219,000000,15.97,16.18,15.27,15.42,245010,0
+QDEL.US,D,20111220,000000,15.74,15.9,15.55,15.62,203199,0
+QDEL.US,D,20111221,000000,15.61,15.78,15.44,15.68,144677,0
+QDEL.US,D,20111222,000000,15.71,15.91,15.62,15.71,96592,0
+QDEL.US,D,20111223,000000,15.71,15.71,15.42,15.53,58910,0
+QDEL.US,D,20111227,000000,15.49,15.79,15.38,15.71,46967,0
+QDEL.US,D,20111228,000000,15.67,15.67,15.11,15.14,87465,0
+QDEL.US,D,20111229,000000,15.15,15.5,15.03,15.17,121503,0
+QDEL.US,D,20111230,000000,15.16,15.35,15.1,15.13,132506,0
+QDEL.US,D,20120103,000000,15.46,15.69,15.28,15.61,165123,0
+QDEL.US,D,20120104,000000,15.33,15.62,15.33,15.37,100211,0
+QDEL.US,D,20120105,000000,15.3,15.75,15.2,15.47,117876,0
+QDEL.US,D,20120106,000000,15.36,15.58,15.21,15.39,132316,0
+QDEL.US,D,20120109,000000,15.4,15.59,15.21,15.25,141933,0
+QDEL.US,D,20120110,000000,15.43,15.53,15.33,15.46,152943,0
+QDEL.US,D,20120111,000000,15.4,15.96,15.4,15.73,279385,0
+QDEL.US,D,20120112,000000,15.75,16.16,15.47,16.15,235513,0
+QDEL.US,D,20120113,000000,15.93,15.98,15.65,15.88,150452,0
+QDEL.US,D,20120117,000000,16.03,16.03,15.3,15.32,212242,0
+QDEL.US,D,20120118,000000,15.76,15.76,15.06,15.14,179928,0
+QDEL.US,D,20120119,000000,15.15,15.35,14.96,14.96,183812,0
+QDEL.US,D,20120120,000000,15.13,15.13,14.78,14.88,186045,0
+QDEL.US,D,20120123,000000,14.85,15.02,14.53,14.98,60113,0
+QDEL.US,D,20120124,000000,15.04,15.12,14.92,14.98,123977,0
+QDEL.US,D,20120125,000000,14.95,14.96,14.75,14.79,147842,0
+QDEL.US,D,20120126,000000,14.78,14.83,14.66,14.82,145017,0
+QDEL.US,D,20120127,000000,14.75,14.99,14.75,14.91,70824,0
+QDEL.US,D,20120130,000000,14.77,14.87,14.4,14.56,706008,0
+QDEL.US,D,20120131,000000,14.62,14.75,14.29,14.3,263181,0
+QDEL.US,D,20120201,000000,14.47,14.61,14.27,14.5,306253,0
+QDEL.US,D,20120202,000000,14.64,14.92,14.4,14.51,210369,0
+QDEL.US,D,20120203,000000,14.64,14.77,14.6,14.64,204254,0
+QDEL.US,D,20120206,000000,14.76,14.91,14.35,14.44,287456,0
+QDEL.US,D,20120207,000000,14.45,14.53,14.23,14.25,195936,0
+QDEL.US,D,20120208,000000,14.32,15.25,14.08,15.03,692232,0
+QDEL.US,D,20120209,000000,15.08,15.08,14.55,14.59,180237,0
+QDEL.US,D,20120210,000000,14.46,14.87,14.46,14.72,143229,0
+QDEL.US,D,20120213,000000,14.84,15.24,14.84,15.04,152846,0
+QDEL.US,D,20120214,000000,15.05,15.06,14.88,14.99,123322,0
+QDEL.US,D,20120215,000000,15,15,14.39,14.48,137667,0
+QDEL.US,D,20120216,000000,14.41,14.78,14.41,14.76,116187,0
+QDEL.US,D,20120217,000000,14.8,14.91,14.62,14.9,87534,0
+QDEL.US,D,20120221,000000,14.92,15.06,14.66,14.72,90758,0
+QDEL.US,D,20120222,000000,14.72,14.83,14.31,14.32,133815,0
+QDEL.US,D,20120223,000000,14.3,14.39,14.15,14.3,175497,0
+QDEL.US,D,20120224,000000,14.3,14.6,14.18,14.55,88694,0
+QDEL.US,D,20120227,000000,14.48,14.58,14.26,14.55,69503,0
+QDEL.US,D,20120228,000000,14.51,14.6,14.31,14.45,134333,0
+QDEL.US,D,20120229,000000,14.48,14.63,14.18,14.18,129325,0
+QDEL.US,D,20120301,000000,15.09,15.78,14.9,15.49,407000,0
+QDEL.US,D,20120302,000000,15.36,15.46,15.16,15.19,303682,0
+QDEL.US,D,20120305,000000,15.21,15.26,15,15.24,138218,0
+QDEL.US,D,20120306,000000,15.07,15.29,15.04,15.26,165062,0
+QDEL.US,D,20120307,000000,15.29,15.69,15.29,15.57,91045,0
+QDEL.US,D,20120308,000000,15.57,15.96,15.14,15.91,103216,0
+QDEL.US,D,20120309,000000,15.66,16.41,15.66,16.14,136908,0
+QDEL.US,D,20120312,000000,16.01,16.25,16.01,16.11,78718,0
+QDEL.US,D,20120313,000000,16.31,16.31,16.05,16.16,111789,0
+QDEL.US,D,20120314,000000,16.09,16.18,16.02,16.1,72740,0
+QDEL.US,D,20120315,000000,16.17,16.24,15.92,16.23,65585,0
+QDEL.US,D,20120316,000000,16.16,16.37,16.1,16.36,120264,0
+QDEL.US,D,20120319,000000,16.32,16.7,16.19,16.62,136813,0
+QDEL.US,D,20120320,000000,16.49,16.59,16.41,16.51,83482,0
+QDEL.US,D,20120321,000000,16.45,16.75,16.42,16.69,111644,0
+QDEL.US,D,20120322,000000,16.98,17.76,16.96,17.62,229066,0
+QDEL.US,D,20120323,000000,17.53,17.83,17.37,17.77,117513,0
+QDEL.US,D,20120326,000000,17.78,17.99,17.77,17.84,152867,0
+QDEL.US,D,20120327,000000,17.84,18.43,17.84,18.24,158115,0
+QDEL.US,D,20120328,000000,18.33,18.46,17.99,18.31,200007,0
+QDEL.US,D,20120329,000000,18.16,18.41,17.96,18.38,136283,0
+QDEL.US,D,20120330,000000,18.36,18.5,18.04,18.37,127184,0
+QDEL.US,D,20120402,000000,18.35,18.92,18.27,18.9,212665,0
+QDEL.US,D,20120403,000000,18.91,19.37,18.66,18.88,380421,0
+QDEL.US,D,20120404,000000,18.68,18.68,18.2,18.38,393011,0
+QDEL.US,D,20120405,000000,18.18,18.65,18.18,18.23,307067,0
+QDEL.US,D,20120409,000000,17.68,18.19,17.68,18.01,123923,0
+QDEL.US,D,20120410,000000,18,18.01,17.54,17.6,166185,0
+QDEL.US,D,20120411,000000,17.8,18.04,17.37,18.01,165353,0
+QDEL.US,D,20120412,000000,17.96,18.38,17.87,18.26,121248,0
+QDEL.US,D,20120413,000000,18.15,18.32,18.15,18.24,149783,0
+QDEL.US,D,20120416,000000,18.26,18.33,17.86,18.19,159848,0
+QDEL.US,D,20120417,000000,18.36,18.73,18.26,18.59,107743,0
+QDEL.US,D,20120418,000000,18.44,18.69,18.44,18.56,216888,0
+QDEL.US,D,20120419,000000,18.52,18.75,18.04,18.05,214438,0
+QDEL.US,D,20120420,000000,18.05,18.15,17.75,17.77,311241,0
+QDEL.US,D,20120423,000000,17.53,17.84,17.47,17.59,203592,0
+QDEL.US,D,20120424,000000,17.53,17.68,17.36,17.66,201168,0
+QDEL.US,D,20120425,000000,17.81,18.01,17.58,17.65,309341,0
+QDEL.US,D,20120426,000000,17.55,17.6,16.82,16.98,433770,0
+QDEL.US,D,20120427,000000,17.06,17.23,16.76,16.79,204731,0
+QDEL.US,D,20120430,000000,16.81,17,16.49,16.52,297748,0
+QDEL.US,D,20120501,000000,16.56,16.77,16.07,16.07,329475,0
+QDEL.US,D,20120502,000000,16,16.09,15.84,15.92,213207,0
+QDEL.US,D,20120503,000000,15.87,15.93,15.51,15.61,199455,0
+QDEL.US,D,20120504,000000,15.69,16.57,15.69,16.44,374832,0
+QDEL.US,D,20120507,000000,16.34,16.84,16.34,16.78,196816,0
+QDEL.US,D,20120508,000000,16.63,16.87,16.55,16.74,109431,0
+QDEL.US,D,20120509,000000,16.6,16.82,16.44,16.46,133715,0
+QDEL.US,D,20120510,000000,16.53,16.72,16.24,16.32,63837,0
+QDEL.US,D,20120511,000000,16.21,16.5,15.96,16.1,119007,0
+QDEL.US,D,20120514,000000,15.98,16.17,15.82,15.92,101258,0
+QDEL.US,D,20120515,000000,15.89,15.96,15.69,15.73,66859,0
+QDEL.US,D,20120516,000000,15.83,16.15,15.65,15.68,63408,0
+QDEL.US,D,20120517,000000,15.66,15.98,15.3,15.94,191373,0
+QDEL.US,D,20120518,000000,16,16.32,15.68,15.78,195115,0
+QDEL.US,D,20120521,000000,15.78,15.83,15.52,15.8,104729,0
+QDEL.US,D,20120522,000000,15.73,15.8,15.27,15.34,113111,0
+QDEL.US,D,20120523,000000,15.25,15.32,14.93,15.21,111222,0
+QDEL.US,D,20120524,000000,15.09,15.43,14.94,15.43,117546,0
+QDEL.US,D,20120525,000000,15.39,15.39,15,15.23,81924,0
+QDEL.US,D,20120529,000000,15.28,15.45,15.09,15.42,138949,0
+QDEL.US,D,20120530,000000,15.3,15.59,15.04,15.54,156279,0
+QDEL.US,D,20120531,000000,15.52,15.76,15.31,15.72,183571,0
+QDEL.US,D,20120601,000000,15.49,15.49,15.06,15.08,81448,0
+QDEL.US,D,20120604,000000,15.16,15.54,15,15.36,145978,0
+QDEL.US,D,20120605,000000,15.28,15.65,15.21,15.61,94675,0
+QDEL.US,D,20120606,000000,15.68,15.86,15.46,15.7,79815,0
+QDEL.US,D,20120607,000000,15.85,15.9,15.36,15.38,114476,0
+QDEL.US,D,20120608,000000,15.35,15.68,15.35,15.6,69107,0
+QDEL.US,D,20120611,000000,15.75,15.96,15.57,15.78,116981,0
+QDEL.US,D,20120612,000000,15.81,15.85,15.54,15.63,82479,0
+QDEL.US,D,20120613,000000,15.62,15.96,15.62,15.8,106055,0
+QDEL.US,D,20120614,000000,15.81,16.27,15.71,16.21,77882,0
+QDEL.US,D,20120615,000000,16.14,16.65,16.1,16.24,210404,0
+QDEL.US,D,20120618,000000,16.15,16.28,15.82,15.85,70711,0
+QDEL.US,D,20120619,000000,15.86,16.01,15.29,15.43,177577,0
+QDEL.US,D,20120620,000000,15.45,15.5,15.16,15.2,104738,0
+QDEL.US,D,20120621,000000,15.26,15.27,14.99,15.05,140362,0
+QDEL.US,D,20120622,000000,15.14,15.69,15.14,15.58,171060,0
+QDEL.US,D,20120625,000000,15.43,15.43,15.23,15.23,47811,0
+QDEL.US,D,20120626,000000,15.35,15.36,15,15.2,198609,0
+QDEL.US,D,20120627,000000,15.24,15.45,15.12,15.23,46576,0
+QDEL.US,D,20120628,000000,15.19,15.3,14.93,15.01,64281,0
+QDEL.US,D,20120629,000000,15.28,15.68,15.1,15.68,160227,0
+QDEL.US,D,20120702,000000,15.76,16.41,15.76,16.41,101043,0
+QDEL.US,D,20120703,000000,16.39,16.73,16.18,16.73,79654,0
+QDEL.US,D,20120705,000000,16.73,16.94,16.68,16.74,83290,0
+QDEL.US,D,20120706,000000,16.62,16.64,16.36,16.47,56503,0
+QDEL.US,D,20120709,000000,16.41,16.55,16.23,16.41,50588,0
+QDEL.US,D,20120710,000000,16.53,16.53,15.96,16.09,86398,0
+QDEL.US,D,20120711,000000,16.12,16.28,15.97,16.2,76734,0
+QDEL.US,D,20120712,000000,16.04,16.53,16.04,16.46,108125,0
+QDEL.US,D,20120713,000000,16.48,16.92,16.36,16.67,70340,0
+QDEL.US,D,20120716,000000,16.68,16.84,16.38,16.79,66900,0
+QDEL.US,D,20120717,000000,16.91,17.12,16.7,17.11,151086,0
+QDEL.US,D,20120718,000000,17.19,17.41,17.16,17.24,55657,0
+QDEL.US,D,20120719,000000,17.37,17.53,17.2,17.36,104508,0
+QDEL.US,D,20120720,000000,17.21,17.53,16.8,17.04,84715,0
+QDEL.US,D,20120723,000000,16.81,16.82,16.08,16.18,62643,0
+QDEL.US,D,20120724,000000,16.07,16.21,15.59,15.72,51499,0
+QDEL.US,D,20120725,000000,15.89,16.05,15.58,15.73,45114,0
+QDEL.US,D,20120726,000000,16.18,16.62,15.62,15.91,118375,0
+QDEL.US,D,20120727,000000,16.03,16.79,15.48,16.7,127551,0
+QDEL.US,D,20120730,000000,16.65,16.7,16.36,16.45,94281,0
+QDEL.US,D,20120731,000000,16.45,16.72,15.61,15.67,109260,0
+QDEL.US,D,20120801,000000,15.73,15.85,14.97,15,149090,0
+QDEL.US,D,20120802,000000,15,15.24,14.92,15.05,107934,0
+QDEL.US,D,20120803,000000,15.32,16.11,15.19,16.02,79894,0
+QDEL.US,D,20120806,000000,16.05,16.24,15.8,15.85,68738,0
+QDEL.US,D,20120807,000000,15.91,16.46,15.75,16.09,98482,0
+QDEL.US,D,20120808,000000,16.06,16.29,15.98,16.11,37244,0
+QDEL.US,D,20120809,000000,16.15,16.15,15.952,16.04,34757,0
+QDEL.US,D,20120810,000000,16.05,16.31,15.95,16.21,63421,0
+QDEL.US,D,20120813,000000,16.23,16.79,16.15,16.75,73367,0
+QDEL.US,D,20120814,000000,16.83,16.83,16.05,16.24,43441,0
+QDEL.US,D,20120815,000000,16.16,16.37,15.72,16.37,27180,0
+QDEL.US,D,20120816,000000,16.35,16.6,16.21,16.55,60089,0
+QDEL.US,D,20120817,000000,16.49,16.78,16.39,16.76,47175,0
+QDEL.US,D,20120820,000000,16.65,16.65,16.34,16.56,34001,0
+QDEL.US,D,20120821,000000,16.55,16.748,16.37,16.48,112951,0
+QDEL.US,D,20120822,000000,16.52,16.66,16.26,16.61,31737,0
+QDEL.US,D,20120823,000000,16.56,16.84,16.42,16.79,43269,0
+QDEL.US,D,20120824,000000,16.74,17,16.71,16.84,104803,0
+QDEL.US,D,20120827,000000,16.83,16.93,16.55,16.74,93797,0
+QDEL.US,D,20120828,000000,16.7,16.95,16.51,16.77,64477,0
+QDEL.US,D,20120829,000000,16.67,16.89,16.33,16.37,106505,0
+QDEL.US,D,20120830,000000,16.3,16.37,16.02,16.06,42289,0
+QDEL.US,D,20120831,000000,16.21,16.34,16,16.24,83592,0
+QDEL.US,D,20120904,000000,16.28,17.05,16.19,16.95,89551,0
+QDEL.US,D,20120905,000000,16.87,17.03,16.48,16.72,74150,0
+QDEL.US,D,20120906,000000,16.83,17.48,16.82,17.43,89347,0
+QDEL.US,D,20120907,000000,17.37,17.66,17.26,17.52,81951,0
+QDEL.US,D,20120910,000000,17.46,17.75,17.18,17.64,98929,0
+QDEL.US,D,20120911,000000,17.6,17.7,17.37,17.5,53353,0
+QDEL.US,D,20120912,000000,17.5,17.75,17.455,17.59,55878,0
+QDEL.US,D,20120913,000000,17.6,17.74,17.47,17.63,95333,0
+QDEL.US,D,20120914,000000,17.65,18.08,17.55,17.93,88589,0
+QDEL.US,D,20120917,000000,17.82,18.06,17.66,18.01,61400,0
+QDEL.US,D,20120918,000000,17.95,18.04,17.835,18,145159,0
+QDEL.US,D,20120919,000000,17.98,18.04,17.76,17.94,77431,0
+QDEL.US,D,20120920,000000,17.82,18.05,17.62,17.97,150222,0
+QDEL.US,D,20120921,000000,18.16,18.69,18,18.27,196662,0
+QDEL.US,D,20120924,000000,18.22,18.3,17.72,18.22,200027,0
+QDEL.US,D,20120925,000000,18.36,18.71,18.05,18.43,207784,0
+QDEL.US,D,20120926,000000,18.45,18.71,18.21,18.68,147644,0
+QDEL.US,D,20120927,000000,18.7,18.93,18.4,18.87,116799,0
+QDEL.US,D,20120928,000000,18.79,19.02,18.67,18.93,118575,0
+QDEL.US,D,20121001,000000,18.97,19,18.77,18.96,68011,0
+QDEL.US,D,20121002,000000,18.84,18.94,18.46,18.62,100137,0
+QDEL.US,D,20121003,000000,18.6,18.6,18.13,18.17,96158,0
+QDEL.US,D,20121004,000000,18.4,18.4,17.52,18.04,357737,0
+QDEL.US,D,20121005,000000,18.07,18.09,17.79,17.97,99778,0
+QDEL.US,D,20121008,000000,17.86,18.03,17.75,17.91,126400,0
+QDEL.US,D,20121009,000000,17.92,17.92,17.15,17.43,149351,0
+QDEL.US,D,20121010,000000,17.47,17.48,17.18,17.34,54083,0
+QDEL.US,D,20121011,000000,17.48,17.51,17.28,17.37,58254,0
+QDEL.US,D,20121012,000000,17.36,17.37,17.08,17.1,36665,0
+QDEL.US,D,20121015,000000,17.12,17.31,16.97,17.28,45785,0
+QDEL.US,D,20121016,000000,17.38,17.49,17.26,17.47,72406,0
+QDEL.US,D,20121017,000000,17.5,17.61,17.44,17.59,62058,0
+QDEL.US,D,20121018,000000,17.57,17.65,17.47,17.5,83174,0
+QDEL.US,D,20121019,000000,17.37,17.44,17.08,17.2,93257,0
+QDEL.US,D,20121022,000000,17.12,17.258,16.81,16.98,93677,0
+QDEL.US,D,20121023,000000,16.82,17.09,16.04,17,92205,0
+QDEL.US,D,20121024,000000,17.1,17.1,16.36,16.66,168847,0
+QDEL.US,D,20121025,000000,16.79,17.9,16.39,17.18,199283,0
+QDEL.US,D,20121026,000000,17.15,17.92,16.94,17.85,99498,0
+QDEL.US,D,20121031,000000,17.84,17.84,17.19,17.53,143261,0
+QDEL.US,D,20121101,000000,17.54,17.88,17.49,17.66,121344,0
+QDEL.US,D,20121102,000000,17.57,17.65,17.36,17.5,107867,0
+QDEL.US,D,20121105,000000,17.49,17.885,16.19,17.69,136613,0
+QDEL.US,D,20121106,000000,17.78,17.94,17.54,17.77,29655,0
+QDEL.US,D,20121107,000000,17.53,17.71,17.08,17.61,124593,0
+QDEL.US,D,20121108,000000,17.63,17.659,17.26,17.36,85285,0
+QDEL.US,D,20121109,000000,17.14,17.64,16.92,17.48,78347,0
+QDEL.US,D,20121112,000000,17.49,17.85,17.31,17.66,100627,0
+QDEL.US,D,20121113,000000,16.9,17.63,16.9,17.1,55313,0
+QDEL.US,D,20121114,000000,17.19,17.19,16.73,16.81,107797,0
+QDEL.US,D,20121115,000000,16.76,16.988,16.43,16.62,120681,0
+QDEL.US,D,20121116,000000,16.56,16.56,16.22,16.43,121500,0
+QDEL.US,D,20121119,000000,16.58,16.91,16.39,16.68,181875,0
+QDEL.US,D,20121120,000000,16.62,16.72,16.413,16.58,42985,0
+QDEL.US,D,20121121,000000,16.66,16.94,16.497,16.88,56335,0
+QDEL.US,D,20121123,000000,16.88,17.19,16.834,17.19,14307,0
+QDEL.US,D,20121126,000000,17.55,17.55,17.1,17.42,33848,0
+QDEL.US,D,20121127,000000,17.46,17.46,16.94,17.08,67375,0
+QDEL.US,D,20121128,000000,16.99,17.09,16.66,16.83,25350,0
+QDEL.US,D,20121129,000000,17.04,17.49,16.96,17.45,222644,0
+QDEL.US,D,20121130,000000,17.45,17.62,17.25,17.53,156678,0
+QDEL.US,D,20121203,000000,17.71,18.4,17.49,18.25,340882,0
+QDEL.US,D,20121204,000000,18.14,18.37,17.84,18.1,131570,0
+QDEL.US,D,20121205,000000,18.16,18.18,17.88,17.89,89692,0
+QDEL.US,D,20121206,000000,17.85,18,17.78,17.95,50118,0
+QDEL.US,D,20121207,000000,18,18.278,17.82,18.04,170770,0
+QDEL.US,D,20121210,000000,18.08,18.177,17.89,18.02,87274,0
+QDEL.US,D,20121211,000000,18.18,18.31,18.03,18.24,81336,0
+QDEL.US,D,20121212,000000,18.33,18.4,17.98,18.1,235696,0
+QDEL.US,D,20121213,000000,18.08,18.58,18.04,18.42,190158,0
+QDEL.US,D,20121214,000000,18.34,18.53,18.12,18.17,57217,0
+QDEL.US,D,20121217,000000,18.38,18.56,18.23,18.56,147475,0
+QDEL.US,D,20121218,000000,18.65,18.98,18.43,18.93,105403,0
+QDEL.US,D,20121219,000000,18.87,18.88,18.69,18.76,71526,0
+QDEL.US,D,20121220,000000,18.84,18.84,18.66,18.74,144031,0
+QDEL.US,D,20121221,000000,18.64,18.64,18.35,18.41,154973,0
+QDEL.US,D,20121224,000000,18.37,18.47,18.07,18.15,24962,0
+QDEL.US,D,20121226,000000,18.14,18.24,17.9,18.2,98998,0
+QDEL.US,D,20121227,000000,18.17,18.24,17.96,18.13,76512,0
+QDEL.US,D,20121228,000000,18.08,18.59,18.08,18.47,154739,0
+QDEL.US,D,20121231,000000,18.52,18.74,18.29,18.67,134180,0
+QDEL.US,D,20130102,000000,19.55,20.1,19,19.87,305601,0
+QDEL.US,D,20130103,000000,19.84,20.01,19.84,19.99,95422,0
+QDEL.US,D,20130104,000000,21.83,21.83,20.42,21.64,1661957,0
+QDEL.US,D,20130107,000000,21.61,22.8,21.47,22.54,509262,0
+QDEL.US,D,20130108,000000,22.54,22.6,21.65,21.71,399646,0
+QDEL.US,D,20130109,000000,22,22.12,21.66,21.88,301590,0
+QDEL.US,D,20130110,000000,22,22.02,21.532,21.75,231546,0
+QDEL.US,D,20130111,000000,21.86,22.12,21.38,21.39,297356,0
+QDEL.US,D,20130114,000000,21.33,22.145,21.23,21.65,289127,0
+QDEL.US,D,20130115,000000,21.44,21.52,21.14,21.22,255509,0
+QDEL.US,D,20130116,000000,21.21,21.79,21.06,21.13,183875,0
+QDEL.US,D,20130117,000000,21.27,21.53,20.92,20.99,189666,0
+QDEL.US,D,20130118,000000,21.19,21.41,20.89,21.36,349079,0
+QDEL.US,D,20130122,000000,21.36,22.19,21.18,21.83,410381,0
+QDEL.US,D,20130123,000000,21.87,22.28,21.82,22.01,289375,0
+QDEL.US,D,20130124,000000,22.01,22.09,21.63,21.89,320364,0
+QDEL.US,D,20130125,000000,21.93,22.64,21.61,22.6,255174,0
+QDEL.US,D,20130128,000000,22.61,22.89,22.39,22.78,329893,0
+QDEL.US,D,20130129,000000,22.7,23.1,22.49,23.08,364152,0
+QDEL.US,D,20130130,000000,22.98,22.98,22.18,22.39,239468,0
+QDEL.US,D,20130131,000000,22.31,22.72,22,22.44,140138,0
+QDEL.US,D,20130201,000000,22.08,22.85,22.08,22.7,90221,0
+QDEL.US,D,20130204,000000,22.62,22.745,22.41,22.66,138306,0
+QDEL.US,D,20130205,000000,22.68,23.14,22.56,22.99,218524,0
+QDEL.US,D,20130206,000000,22.84,23.24,22.81,23.16,149531,0
+QDEL.US,D,20130207,000000,23.08,23.45,23.043,23.27,148769,0
+QDEL.US,D,20130208,000000,23.31,23.45,23.2,23.38,87101,0
+QDEL.US,D,20130211,000000,23.41,23.64,23.31,23.64,247936,0
+QDEL.US,D,20130212,000000,23.69,23.7,22.68,23,421225,0
+QDEL.US,D,20130213,000000,22.49,23.69,22.07,23.25,643930,0
+QDEL.US,D,20130214,000000,23.15,23.44,22.36,22.52,239820,0
+QDEL.US,D,20130215,000000,22.61,22.75,22.44,22.59,258040,0
+QDEL.US,D,20130219,000000,22.61,22.94,22.52,22.81,141826,0
+QDEL.US,D,20130220,000000,22.85,23.36,22.76,22.86,266985,0
+QDEL.US,D,20130221,000000,22.81,23.12,21.84,22.25,237308,0
+QDEL.US,D,20130222,000000,22.39,22.61,22.2,22.43,146652,0
+QDEL.US,D,20130225,000000,22.4,22.78,22.18,22.21,156922,0
+QDEL.US,D,20130226,000000,22.33,22.81,22.13,22.76,214776,0
+QDEL.US,D,20130227,000000,22.72,23.76,22.72,23.45,290362,0
+QDEL.US,D,20130228,000000,23.44,23.86,23.4,23.67,199701,0
+QDEL.US,D,20130301,000000,23.44,24.16,23.35,24.16,463725,0
+QDEL.US,D,20130304,000000,23.02,24.24,22.76,24.14,641808,0
+QDEL.US,D,20130305,000000,24.06,24.7,24.02,24.54,487605,0
+QDEL.US,D,20130306,000000,24.62,24.95,24.38,24.62,324159,0
+QDEL.US,D,20130307,000000,24.68,24.81,24.18,24.33,313075,0
+QDEL.US,D,20130308,000000,24.94,24.94,23.88,23.99,905934,0
+QDEL.US,D,20130311,000000,23.87,24.04,23.678,23.85,1561796,0
+QDEL.US,D,20130312,000000,23.87,24.055,23.5,23.98,274151,0
+QDEL.US,D,20130313,000000,24.04,24.26,23.75,24.21,113800,0
+QDEL.US,D,20130314,000000,24.22,24.545,24.22,24.51,175403,0
+QDEL.US,D,20130315,000000,24.44,24.44,23.86,23.92,333399,0
+QDEL.US,D,20130318,000000,23.73,23.79,23.04,23.25,231029,0
+QDEL.US,D,20130319,000000,23.37,23.76,23.3,23.75,191575,0
+QDEL.US,D,20130320,000000,23.81,23.95,23.32,23.58,127865,0
+QDEL.US,D,20130321,000000,23.37,23.51,23.08,23.13,155393,0
+QDEL.US,D,20130322,000000,23.14,23.46,23.11,23.44,112997,0
+QDEL.US,D,20130325,000000,23.51,23.79,23.33,23.72,173357,0
+QDEL.US,D,20130326,000000,23.73,23.79,23.4,23.76,176995,0
+QDEL.US,D,20130327,000000,23.61,24.07,23.45,23.94,398173,0
+QDEL.US,D,20130328,000000,23.98,24.05,23.59,23.75,233640,0
+QDEL.US,D,20130401,000000,23.77,23.85,23.21,23.6,184542,0
+QDEL.US,D,20130402,000000,23.67,24,23.46,23.53,165690,0
+QDEL.US,D,20130403,000000,23.64,23.64,22.6,22.63,168265,0
+QDEL.US,D,20130404,000000,22.79,22.86,22.35,22.56,203486,0
+QDEL.US,D,20130405,000000,22.28,22.61,22.18,22.48,168374,0
+QDEL.US,D,20130408,000000,22.5,22.69,22.46,22.59,159179,0
+QDEL.US,D,20130409,000000,22.69,22.85,22.61,22.78,112189,0
+QDEL.US,D,20130410,000000,22.73,22.78,22.45,22.6,289933,0
+QDEL.US,D,20130411,000000,22.64,22.69,21.97,22.08,166693,0
+QDEL.US,D,20130412,000000,21.91,22.71,21.91,22.33,74140,0
+QDEL.US,D,20130415,000000,22.21,22.21,21.28,21.35,197944,0
+QDEL.US,D,20130416,000000,21.56,21.75,21.28,21.61,199166,0
+QDEL.US,D,20130417,000000,21.44,21.51,20.87,21.23,419769,0
+QDEL.US,D,20130418,000000,21.22,21.69,21.13,21.45,188331,0
+QDEL.US,D,20130419,000000,21.42,21.51,21.21,21.33,182297,0
+QDEL.US,D,20130422,000000,21.39,21.39,20.91,21.1,193244,0
+QDEL.US,D,20130423,000000,21.26,21.3,20.98,21.11,308686,0
+QDEL.US,D,20130424,000000,21.11,21.21,20.27,20.4,529530,0
+QDEL.US,D,20130425,000000,20.46,21.42,20.31,21.42,390748,0
+QDEL.US,D,20130426,000000,21.28,21.94,21.28,21.87,208487,0
+QDEL.US,D,20130429,000000,21.98,22.34,21.98,22.17,199722,0
+QDEL.US,D,20130430,000000,22.1,22.78,22.1,22.32,267526,0
+QDEL.US,D,20130501,000000,22.23,22.32,22.09,22.25,212419,0
+QDEL.US,D,20130502,000000,22.35,22.71,22.29,22.53,118611,0
+QDEL.US,D,20130503,000000,22.87,23.36,22.65,23.07,154985,0
+QDEL.US,D,20130506,000000,23.06,23.54,22.97,23.34,147146,0
+QDEL.US,D,20130507,000000,23.45,23.56,23.325,23.52,89271,0
+QDEL.US,D,20130508,000000,23.44,23.74,23.27,23.72,108647,0
+QDEL.US,D,20130509,000000,23.66,23.98,23.58,23.86,113831,0
+QDEL.US,D,20130510,000000,23.91,24,23.68,23.94,98458,0
+QDEL.US,D,20130513,000000,23.83,23.87,23.54,23.77,140397,0
+QDEL.US,D,20130514,000000,23.8,23.89,23.63,23.7,234310,0
+QDEL.US,D,20130515,000000,23.7,23.7,23.21,23.27,118605,0
+QDEL.US,D,20130516,000000,23.27,23.27,22.68,22.82,154944,0
+QDEL.US,D,20130517,000000,22.97,23.1,22.94,23.04,101049,0
+QDEL.US,D,20130520,000000,23.03,23.05,22.77,22.85,58499,0
+QDEL.US,D,20130521,000000,22.83,22.9,22.62,22.65,92581,0
+QDEL.US,D,20130522,000000,22.64,22.83,21.79,21.94,104097,0
+QDEL.US,D,20130523,000000,21.72,22.19,21.38,22.1,215829,0
+QDEL.US,D,20130524,000000,22.04,22.89,22.04,22.62,65553,0
+QDEL.US,D,20130528,000000,22.88,23.32,22.65,23.24,146522,0
+QDEL.US,D,20130529,000000,23.14,23.3,22.97,23.15,96913,0
+QDEL.US,D,20130530,000000,23.31,23.95,23.1,23.77,156582,0
+QDEL.US,D,20130531,000000,23.8,24.09,23.73,23.91,310656,0
+QDEL.US,D,20130603,000000,24.04,24.43,23.79,24.4,275410,0
+QDEL.US,D,20130604,000000,24.52,25.17,24.43,25.11,446487,0
+QDEL.US,D,20130605,000000,25.15,25.34,25.08,25.12,259238,0
+QDEL.US,D,20130606,000000,25.11,25.25,24.04,24.61,263380,0
+QDEL.US,D,20130607,000000,24.84,25.79,24.62,25.7,156454,0
+QDEL.US,D,20130610,000000,25.7,25.96,25.37,25.96,208062,0
+QDEL.US,D,20130611,000000,25.75,26.05,25.55,25.99,139886,0
+QDEL.US,D,20130612,000000,26.22,26.22,25.39,25.43,186187,0
+QDEL.US,D,20130613,000000,25.35,25.374,24.94,25.23,214012,0
+QDEL.US,D,20130614,000000,25.27,25.5,24.7,25.06,127201,0
+QDEL.US,D,20130617,000000,25.36,25.39,24.82,25.05,108503,0
+QDEL.US,D,20130618,000000,25.1,25.63,25,25.41,157398,0
+QDEL.US,D,20130619,000000,25.38,25.43,24.94,24.95,45609,0
+QDEL.US,D,20130620,000000,24.68,24.88,24.36,24.43,247750,0
+QDEL.US,D,20130621,000000,24.56,25.46,24.56,25.39,199281,0
+QDEL.US,D,20130624,000000,25.21,25.63,24.73,25.4,84409,0
+QDEL.US,D,20130625,000000,25.69,25.74,25.4,25.57,138285,0
+QDEL.US,D,20130626,000000,25.8,26.09,25.53,25.68,157140,0
+QDEL.US,D,20130627,000000,25.81,25.946,25.56,25.88,205406,0
+QDEL.US,D,20130628,000000,25.95,26.07,25.51,25.53,417459,0
+QDEL.US,D,20130701,000000,25.56,26.51,25.56,26.45,151612,0
+QDEL.US,D,20130702,000000,26.2,26.68,26.2,26.62,143006,0
+QDEL.US,D,20130703,000000,26.69,27.13,26.53,26.98,70597,0
+QDEL.US,D,20130705,000000,27.36,28.14,27.12,28.04,192116,0
+QDEL.US,D,20130708,000000,28.2,28.52,27.96,28.01,406914,0
+QDEL.US,D,20130709,000000,28.15,28.2,27.23,27.39,111066,0
+QDEL.US,D,20130710,000000,27.3,27.86,27.07,27.8,91628,0
+QDEL.US,D,20130711,000000,27.99,28.23,27.72,28.19,209579,0
+QDEL.US,D,20130712,000000,28.24,28.67,27.74,28.52,196462,0
+QDEL.US,D,20130715,000000,28.64,28.85,28.43,28.75,114554,0
+QDEL.US,D,20130716,000000,28.69,28.81,28.57,28.77,115298,0
+QDEL.US,D,20130717,000000,28.91,29.275,28.69,29.14,153660,0
+QDEL.US,D,20130718,000000,29.15,29.48,29.08,29.4,122423,0
+QDEL.US,D,20130719,000000,29.36,29.72,29.23,29.42,205314,0
+QDEL.US,D,20130722,000000,29.51,29.74,29.31,29.4,111515,0
+QDEL.US,D,20130723,000000,29.44,29.75,28.85,28.94,83732,0
+QDEL.US,D,20130724,000000,28.95,29.16,28.11,28.3,121543,0
+QDEL.US,D,20130725,000000,28.17,29.23,28.03,29.19,141054,0
+QDEL.US,D,20130726,000000,28.93,29.03,28.37,28.65,135378,0
+QDEL.US,D,20130729,000000,28.53,28.65,27.92,28.05,135960,0
+QDEL.US,D,20130730,000000,28.24,28.25,27.91,28.14,246349,0
+QDEL.US,D,20130731,000000,27.5,27.5,26.26,26.77,549241,0
+QDEL.US,D,20130801,000000,27,27.19,26.66,26.95,205801,0
+QDEL.US,D,20130802,000000,26.72,27.043,26.15,26.5,297632,0
+QDEL.US,D,20130805,000000,26.54,26.87,26.27,26.4,97684,0
+QDEL.US,D,20130806,000000,26.45,26.625,26.17,26.36,172876,0
+QDEL.US,D,20130807,000000,26.28,26.49,26,26.04,126205,0
+QDEL.US,D,20130808,000000,26.21,26.85,25.88,26.74,350653,0
+QDEL.US,D,20130809,000000,26.48,26.65,26.08,26.15,103727,0
+QDEL.US,D,20130812,000000,26,26.57,25.77,26.56,158171,0
+QDEL.US,D,20130813,000000,26.56,26.85,26.23,26.8,77864,0
+QDEL.US,D,20130814,000000,26.88,27.08,26.76,26.99,366375,0
+QDEL.US,D,20130815,000000,26.74,26.86,25.61,25.7,79260,0
+QDEL.US,D,20130816,000000,25.55,26.162,25.1,25.49,83534,0
+QDEL.US,D,20130819,000000,25.5,25.65,25.42,25.52,128457,0
+QDEL.US,D,20130820,000000,25.55,25.66,25.425,25.57,111953,0
+QDEL.US,D,20130821,000000,25.48,25.63,25.17,25.34,93819,0
+QDEL.US,D,20130822,000000,25.34,25.65,25.04,25.45,100871,0
+QDEL.US,D,20130823,000000,25.45,25.69,25.21,25.66,136147,0
+QDEL.US,D,20130826,000000,25.64,26.42,25.55,26.38,145841,0
+QDEL.US,D,20130827,000000,26.27,26.27,25.9,26.09,187710,0
+QDEL.US,D,20130828,000000,26.27,26.34,25.985,26.2,78200,0
+QDEL.US,D,20130829,000000,26.22,26.86,26.16,26.78,78583,0
+QDEL.US,D,20130830,000000,26.68,26.92,26.38,26.52,128781,0
+QDEL.US,D,20130903,000000,26.52,26.91,26.5,26.69,65074,0
+QDEL.US,D,20130904,000000,26.76,27.14,26.56,27.09,221629,0
+QDEL.US,D,20130905,000000,27.06,27.07,26.77,27.01,100218,0
+QDEL.US,D,20130906,000000,27.12,27.36,26.305,27.3,84965,0
+QDEL.US,D,20130909,000000,27.38,27.62,26.81,27.24,225822,0
+QDEL.US,D,20130910,000000,27.3,27.566,26.85,26.97,148983,0
+QDEL.US,D,20130911,000000,26.85,27.34,26.73,27.295,101702,0
+QDEL.US,D,20130912,000000,27.36,27.38,27.02,27.29,82321,0
+QDEL.US,D,20130913,000000,27.41,27.47,26.81,27,138915,0
+QDEL.US,D,20130916,000000,27.57,27.57,26.83,26.95,74309,0
+QDEL.US,D,20130917,000000,26.96,27.4,26.59,27.38,106439,0
+QDEL.US,D,20130918,000000,27.33,27.58,26.85,27.34,160373,0
+QDEL.US,D,20130919,000000,27.07,28.21,27.07,28.1,161377,0
+QDEL.US,D,20130920,000000,28.08,28.49,27.82,27.96,456318,0
+QDEL.US,D,20130923,000000,27.99,28.265,27.56,28.06,114600,0
+QDEL.US,D,20130924,000000,28.15,28.37,27.87,28.05,111400,0
+QDEL.US,D,20130925,000000,28.15,28.36,27.41,27.52,101100,0
+QDEL.US,D,20130926,000000,27.54,27.76,27.35,27.72,93701,0
+QDEL.US,D,20130927,000000,27.51,28.23,27.31,28.18,62800,0
+QDEL.US,D,20130930,000000,27.99,28.49,27.79,28.4,155900,0
+QDEL.US,D,20131001,000000,28.33,28.46,27.84,28.09,73900,0
+QDEL.US,D,20131002,000000,28.04,28.14,27.17,27.31,165400,0
+QDEL.US,D,20131003,000000,27.2,27.2,26.59,26.7,195500,0
+QDEL.US,D,20131004,000000,26.63,27.1,26.63,26.89,50154,0
+QDEL.US,D,20131007,000000,26.66,26.97,26.46,26.5,112200,0
+QDEL.US,D,20131008,000000,26.42,26.55,25.67,25.73,126100,0
+QDEL.US,D,20131009,000000,25.74,25.96,24.83,25.19,176500,0
+QDEL.US,D,20131010,000000,25.51,25.51,25.03,25.12,145100,0
+QDEL.US,D,20131011,000000,24.99,25.34,24.72,25.29,133300,0
+QDEL.US,D,20131014,000000,25.2,25.82,25.16,25.7,248500,0
+QDEL.US,D,20131015,000000,25.63,25.93,25.5,25.84,181600,0
+QDEL.US,D,20131016,000000,26.03,26.35,25.83,26.27,165100,0
+QDEL.US,D,20131017,000000,26.15,26.36,26,26.09,115114,0
+QDEL.US,D,20131018,000000,26.35,26.44,26.18,26.43,157000,0
+QDEL.US,D,20131021,000000,26.41,26.69,26.18,26.61,211800,0
+QDEL.US,D,20131022,000000,26.64,26.89,26.04,26.25,139100,0
+QDEL.US,D,20131023,000000,26.09,27.06,25.97,26.92,176700,0
+QDEL.US,D,20131024,000000,26.45,26.94,26.3,26.38,287500,0
+QDEL.US,D,20131025,000000,26.48,26.48,25.39,25.59,174900,0
+QDEL.US,D,20131028,000000,25.53,25.84,25.26,25.42,160100,0
+QDEL.US,D,20131029,000000,25.45,25.58,25.18,25.31,185500,0
+QDEL.US,D,20131030,000000,25.28,25.4,25.04,25.09,137500,0
+QDEL.US,D,20131031,000000,25.05,25.28,24.66,24.662,291968,0
+QDEL.US,D,20131101,000000,24.66,24.67,24.09,24.29,184600,0
+QDEL.US,D,20131104,000000,24.33,24.71,24.14,24.59,58100,0
+QDEL.US,D,20131105,000000,24.55,24.66,24.3,24.4,122700,0
+QDEL.US,D,20131106,000000,24.49,24.7,24.046,24.43,202067,0
+QDEL.US,D,20131107,000000,24.5,24.53,24.13,24.32,124800,0
+QDEL.US,D,20131108,000000,24.31,25.47,24.31,24.68,100618,0
+QDEL.US,D,20131111,000000,24.58,24.58,24.15,24.17,103000,0
+QDEL.US,D,20131112,000000,24.15,24.66,24.04,24.55,163600,0
+QDEL.US,D,20131113,000000,24.47,24.68,24.29,24.65,151200,0
+QDEL.US,D,20131114,000000,24.61,24.61,24.39,24.57,120900,0
+QDEL.US,D,20131115,000000,24.53,24.96,24.42,24.61,167927,0
+QDEL.US,D,20131118,000000,24.7,24.98,24.35,24.5,75900,0
+QDEL.US,D,20131119,000000,24.59,25.12,24.43,25.1,112700,0
+QDEL.US,D,20131120,000000,25.2,25.43,24.99,25.39,82100,0
+QDEL.US,D,20131121,000000,25.49,26.08,25.44,25.75,146381,0
+QDEL.US,D,20131122,000000,25.81,25.99,25.28,25.73,109900,0
+QDEL.US,D,20131125,000000,25.87,26.012,24.98,25.08,122503,0
+QDEL.US,D,20131126,000000,25.14,25.17,24.82,24.97,176000,0
+QDEL.US,D,20131127,000000,24.91,25.28,24.78,25.27,50590,0
+QDEL.US,D,20131129,000000,25.4,25.55,25.07,25.16,59919,0
+QDEL.US,D,20131202,000000,25.14,25.16,24.51,24.67,116076,0
+QDEL.US,D,20131203,000000,24.57,24.67,24.19,24.38,254600,0
+QDEL.US,D,20131204,000000,24.35,24.55,23.77,24,124100,0
+QDEL.US,D,20131205,000000,23.94,24.31,23.81,24.13,179200,0
+QDEL.US,D,20131206,000000,24.38,24.53,23.99,24.21,66490,0
+QDEL.US,D,20131209,000000,24.09,24.36,23.76,24.09,183700,0
+QDEL.US,D,20131210,000000,23.97,24.24,23.76,24.2,141941,0
+QDEL.US,D,20131211,000000,24.26,25,24.11,24.84,227305,0
+QDEL.US,D,20131212,000000,24.89,25.18,24.75,25.15,253700,0
+QDEL.US,D,20131213,000000,25.14,26.24,25.08,25.85,325200,0
+QDEL.US,D,20131216,000000,25.88,26.22,25.67,26.02,133900,0
+QDEL.US,D,20131217,000000,25.93,26.06,25.6,25.95,117100,0
+QDEL.US,D,20131218,000000,25.88,26.36,25.75,26.28,165300,0
+QDEL.US,D,20131219,000000,26.23,26.41,26.1,26.36,138599,0
+QDEL.US,D,20131220,000000,26.48,27.6,26.18,27.54,257600,0
+QDEL.US,D,20131223,000000,27.71,28.1,26.9,27.52,347300,0
+QDEL.US,D,20131224,000000,27.48,27.99,27.48,27.56,50660,0
+QDEL.US,D,20131226,000000,27.6,27.68,26.76,26.85,223100,0
+QDEL.US,D,20131227,000000,26.96,28.24,26.93,27.44,128100,0
+QDEL.US,D,20131230,000000,27.8,28.81,27.7,28.62,181380,0
+QDEL.US,D,20131231,000000,30.81,32.01,29.01,30.89,580200,0
+QDEL.US,D,20140102,000000,30.68,30.68,28.63,29.5,297337,0
+QDEL.US,D,20140103,000000,29.49,30.17,29.28,29.89,175516,0
+QDEL.US,D,20140106,000000,30.05,30.21,29.23,29.49,147868,0
+QDEL.US,D,20140107,000000,29.52,30.4,29.52,30.05,117200,0
+QDEL.US,D,20140108,000000,29.96,30.88,29.25,30.6,448500,0
+QDEL.US,D,20140109,000000,30.8,31.1,30.09,31,385596,0
+QDEL.US,D,20140110,000000,31,31.04,30.55,30.89,239126,0
+QDEL.US,D,20140113,000000,30.72,30.97,30.53,30.84,338800,0
+QDEL.US,D,20140114,000000,31.05,32.03,30.69,31.66,316953,0
+QDEL.US,D,20140115,000000,31.73,32.24,31.45,31.71,280900,0
+QDEL.US,D,20140116,000000,31.63,32.02,31.31,31.7,169300,0
+QDEL.US,D,20140117,000000,31.52,31.88,31.1,31.44,194400,0
+QDEL.US,D,20140121,000000,31.56,31.679,30.9,31.52,347002,0
+QDEL.US,D,20140122,000000,31.64,31.89,31.25,31.65,267800,0
+QDEL.US,D,20140123,000000,31.35,31.62,30.8,31.49,144900,0
+QDEL.US,D,20140124,000000,30.98,31.5,30.98,31.32,296400,0
+QDEL.US,D,20140127,000000,31.41,31.41,30.33,30.58,396400,0
+QDEL.US,D,20140128,000000,30.68,30.92,30.32,30.47,209900,0
+QDEL.US,D,20140129,000000,30.26,30.5,29.74,30.04,154730,0
+QDEL.US,D,20140130,000000,30.38,30.87,30.24,30.56,132500,0
+QDEL.US,D,20140131,000000,30.06,30.82,28.76,29.56,273400,0
+QDEL.US,D,20140203,000000,29.57,29.57,27.815,28.16,195004,0
+QDEL.US,D,20140204,000000,28.66,28.66,28.08,28.29,211363,0
+QDEL.US,D,20140205,000000,28.73,28.83,28.16,28.67,120334,0
+QDEL.US,D,20140206,000000,28.63,28.66,28.03,28.17,135216,0
+QDEL.US,D,20140207,000000,28.28,29.07,28.15,28.41,112104,0
+QDEL.US,D,20140210,000000,28.48,29.09,28.39,29.05,198526,0
+QDEL.US,D,20140211,000000,29.14,29.4,28.56,28.98,118568,0
+QDEL.US,D,20140212,000000,28.54,28.84,26.06,27.85,493861,0
+QDEL.US,D,20140213,000000,27.69,28.4,27.55,27.98,134183,0
+QDEL.US,D,20140214,000000,27.9,28.11,27.69,27.99,163444,0
+QDEL.US,D,20140218,000000,28.01,28.32,27.37,27.85,226372,0
+QDEL.US,D,20140219,000000,27.88,28.05,27.55,27.77,158875,0
+QDEL.US,D,20140220,000000,27.79,28.06,27.67,28.03,97683,0
+QDEL.US,D,20140221,000000,28.18,28.18,27.88,27.94,119194,0
+QDEL.US,D,20140224,000000,27.9,28.06,27.52,27.57,120264,0
+QDEL.US,D,20140225,000000,27.8,27.8,27.25,27.7,148748,0
+QDEL.US,D,20140226,000000,27.59,28,27.56,27.79,157175,0
+QDEL.US,D,20140227,000000,27.65,28.054,27.45,28.05,113912,0
+QDEL.US,D,20140228,000000,28.01,28.26,27.62,28.02,204220,0
+QDEL.US,D,20140303,000000,27.87,29.07,27.68,28.03,186871,0
+QDEL.US,D,20140304,000000,28.32,29.5,28.32,29.25,186033,0
+QDEL.US,D,20140305,000000,29.25,29.43,28.77,29.13,110475,0
+QDEL.US,D,20140306,000000,29.14,29.22,28.69,28.9,79878,0
+QDEL.US,D,20140307,000000,29.33,29.43,28.62,29.14,69668,0
+QDEL.US,D,20140310,000000,29.03,29.46,29,29.45,108569,0
+QDEL.US,D,20140311,000000,29.49,29.73,28.81,29.03,62661,0
+QDEL.US,D,20140312,000000,28.82,28.996,28.16,28.44,115623,0
+QDEL.US,D,20140313,000000,28.5,28.59,28,28.25,73409,0
+QDEL.US,D,20140314,000000,28.09,28.71,27.946,28.29,108961,0
+QDEL.US,D,20140317,000000,28.48,28.76,27.58,28.37,88003,0
+QDEL.US,D,20140318,000000,28.83,29.44,28.47,29.24,146271,0
+QDEL.US,D,20140319,000000,29.17,29.55,28.89,29.28,104370,0
+QDEL.US,D,20140320,000000,29.23,29.63,28.75,29.02,118707,0
+QDEL.US,D,20140321,000000,29,29.29,28.39,28.54,139401,0
+QDEL.US,D,20140324,000000,28.53,28.55,28,28.14,104240,0
+QDEL.US,D,20140325,000000,28.3,29.01,28.16,28.36,346897,0
+QDEL.US,D,20140326,000000,28,28.83,27.96,28,138800,0
+QDEL.US,D,20140327,000000,28,28.375,27.68,27.87,118486,0
+QDEL.US,D,20140328,000000,28.03,28.38,27.27,27.4,90946,0
+QDEL.US,D,20140331,000000,27.44,27.56,27.19,27.3,159031,0
+QDEL.US,D,20140401,000000,27.46,28.8,27.3,27.54,262742,0
+QDEL.US,D,20140402,000000,27.52,27.58,27.02,27.13,139056,0
+QDEL.US,D,20140403,000000,27.25,27.36,26.82,27.08,135779,0
+QDEL.US,D,20140404,000000,26.96,27.13,25.89,26.05,226317,0
+QDEL.US,D,20140407,000000,25.86,27.01,25.62,25.73,125550,0
+QDEL.US,D,20140408,000000,25.68,26.12,25.22,25.32,291359,0
+QDEL.US,D,20140409,000000,25.37,25.75,25.19,25.67,150203,0
+QDEL.US,D,20140410,000000,25.62,25.65,24.76,25.01,187602,0
+QDEL.US,D,20140411,000000,24.74,25.43,24.74,24.99,227327,0
+QDEL.US,D,20140414,000000,25.31,25.66,24.24,24.47,146390,0
+QDEL.US,D,20140415,000000,24.3,24.72,23.84,24.33,254327,0
+QDEL.US,D,20140416,000000,24.498,24.59,24.03,24.4,114474,0
+QDEL.US,D,20140417,000000,24.378,24.51,24.195,24.35,99443,0
+QDEL.US,D,20140421,000000,24.43,24.632,24.32,24.46,89889,0
+QDEL.US,D,20140422,000000,24.49,25.15,24.26,24.41,175546,0
+QDEL.US,D,20140423,000000,24.3,24.33,23.82,23.92,149769,0
+QDEL.US,D,20140424,000000,20.11,21.81,19.21,21.55,972787,0
+QDEL.US,D,20140425,000000,21.37,21.37,20.56,20.95,406695,0
+QDEL.US,D,20140428,000000,20.92,21.2,20.32,20.99,253787,0
+QDEL.US,D,20140429,000000,20.88,21.36,20.16,21.18,290033,0
+QDEL.US,D,20140430,000000,21.16,21.55,20.72,21.45,222536,0
+QDEL.US,D,20140501,000000,21.45,21.45,20.92,21.2,229219,0
+QDEL.US,D,20140502,000000,21.2,21.69,21.2,21.53,153944,0
+QDEL.US,D,20140505,000000,21.842,21.842,20.97,21.03,87113,0
+QDEL.US,D,20140506,000000,20.89,21.27,20.89,21.07,197313,0
+QDEL.US,D,20140507,000000,21.16,21.37,20.71,21.26,436097,0
+QDEL.US,D,20140508,000000,21.28,21.53,20.58,20.68,109383,0
+QDEL.US,D,20140509,000000,20.57,21.09,20.49,21.05,151720,0
+QDEL.US,D,20140512,000000,21.11,21.92,21.11,21.77,152898,0
+QDEL.US,D,20140513,000000,21.78,21.89,21.18,21.23,133122,0
+QDEL.US,D,20140514,000000,21.21,21.47,20.96,21.04,171518,0
+QDEL.US,D,20140515,000000,21.31,21.31,20.7,20.81,122200,0
+QDEL.US,D,20140516,000000,20.76,21,20.57,20.98,87868,0
+QDEL.US,D,20140519,000000,20.91,21.31,20.56,20.67,86033,0
+QDEL.US,D,20140520,000000,20.68,20.92,20.2,20.78,161963,0
+QDEL.US,D,20140521,000000,20.83,21.17,20.57,20.79,91795,0
+QDEL.US,D,20140522,000000,20.85,22.11,20.48,22,132513,0
+QDEL.US,D,20140523,000000,22,22.24,21.43,22.18,148716,0
+QDEL.US,D,20140527,000000,22.246,23.03,22.246,22.85,151405,0
+QDEL.US,D,20140528,000000,22.73,22.93,22.48,22.49,95897,0
+QDEL.US,D,20140529,000000,22.64,22.83,22.11,22.55,229848,0
+QDEL.US,D,20140530,000000,22.38,22.79,22.07,22.7,208122,0
+QDEL.US,D,20140602,000000,22.79,22.825,21.98,22.72,223570,0
+QDEL.US,D,20140603,000000,22.6,23.13,22.57,23.06,194679,0
+QDEL.US,D,20140604,000000,22.95,24.01,22.788,23.08,424201,0
+QDEL.US,D,20140605,000000,23.19,23.63,22.86,23.56,203830,0
+QDEL.US,D,20140606,000000,23.72,24.1,23.55,24.01,109996,0
+QDEL.US,D,20140609,000000,23.83,24.37,23.83,24.25,101119,0
+QDEL.US,D,20140610,000000,24.11,24.15,23.34,23.92,258800,0
+QDEL.US,D,20140611,000000,23.79,23.99,23.58,23.6,102119,0
+QDEL.US,D,20140612,000000,23.64,23.64,22.86,23,78736,0
+QDEL.US,D,20140613,000000,23.02,23.12,22.57,22.7,82395,0
+QDEL.US,D,20140616,000000,22.65,22.82,22.26,22.43,154133,0
+QDEL.US,D,20140617,000000,22.37,24.4,21.87,24.14,262798,0
+QDEL.US,D,20140618,000000,23.96,24.44,23.96,24.21,148981,0
+QDEL.US,D,20140619,000000,24,24.35,23.91,24.02,100367,0
+QDEL.US,D,20140620,000000,24.16,24.22,23.89,23.98,180778,0
+QDEL.US,D,20140623,000000,24.11,24.11,23.245,23.39,163393,0
+QDEL.US,D,20140624,000000,23.26,23.26,22.02,22.13,260876,0
+QDEL.US,D,20140625,000000,22,22.4,21.91,22.31,243347,0
+QDEL.US,D,20140626,000000,22.33,22.51,22.16,22.27,120808,0
+QDEL.US,D,20140627,000000,22.12,22.43,21.75,22.21,620860,0
+QDEL.US,D,20140630,000000,22.22,22.448,21.68,22.11,184943,0
+QDEL.US,D,20140701,000000,22.13,22.635,21.77,21.88,278805,0
+QDEL.US,D,20140702,000000,21.89,22.57,21.67,21.92,308700,0
+QDEL.US,D,20140703,000000,22.168,22.168,21.87,22.13,112101,0
+QDEL.US,D,20140707,000000,21.98,22.24,21.53,21.81,253269,0
+QDEL.US,D,20140708,000000,21.71,21.862,20.86,21.2,259293,0
+QDEL.US,D,20140709,000000,21.34,21.555,21.04,21.44,134720,0
+QDEL.US,D,20140710,000000,20.91,21.36,20.65,21.19,163055,0
+QDEL.US,D,20140711,000000,21.1,21.64,20.935,21.52,135511,0
+QDEL.US,D,20140714,000000,21.61,21.816,21.23,21.36,109834,0
+QDEL.US,D,20140715,000000,21.19,21.442,20.69,21.02,214540,0
+QDEL.US,D,20140716,000000,21.18,21.51,20.93,21.41,217992,0
+QDEL.US,D,20140717,000000,21.24,21.6,21.16,21.31,175602,0
+QDEL.US,D,20140718,000000,21.24,22.06,21.24,21.79,286099,0
+QDEL.US,D,20140721,000000,21.62,21.91,21.27,21.49,194389,0
+QDEL.US,D,20140722,000000,21.6,22.65,21.6,22.49,295735,0
+QDEL.US,D,20140723,000000,24,25.58,22.72,25.33,698850,0
+QDEL.US,D,20140724,000000,24.73,25.26,23.52,23.55,526752,0
+QDEL.US,D,20140725,000000,23.34,23.65,22.64,22.97,331752,0
+QDEL.US,D,20140728,000000,22.96,23.62,22.37,23.47,387525,0
+QDEL.US,D,20140729,000000,23.5,24.05,23.21,23.79,346713,0
+QDEL.US,D,20140730,000000,24.02,24.39,23.609,24.05,319830,0
+QDEL.US,D,20140731,000000,23.74,24.04,23.47,23.87,188481,0
+QDEL.US,D,20140801,000000,23.93,24.11,23.42,23.82,215045,0
+QDEL.US,D,20140804,000000,23.91,23.91,23.3,23.78,247360,0
+QDEL.US,D,20140805,000000,23.65,24.43,23.42,24.2,144008,0
+QDEL.US,D,20140806,000000,24.1,25.23,23.858,24.61,216625,0
+QDEL.US,D,20140807,000000,24.66,25.08,24.32,24.59,134403,0
+QDEL.US,D,20140808,000000,24.57,25.04,23.826,24.83,135618,0
+QDEL.US,D,20140811,000000,24.915,25.315,24.506,25.11,136493,0
+QDEL.US,D,20140812,000000,25.08,25.3,24.41,24.42,157954,0
+QDEL.US,D,20140813,000000,24.42,24.66,24.35,24.37,149298,0
+QDEL.US,D,20140814,000000,24.41,24.775,24.19,24.47,150906,0
+QDEL.US,D,20140815,000000,24.69,24.98,23.62,23.92,173363,0
+QDEL.US,D,20140818,000000,24.08,24.61,23.71,24.25,120624,0
+QDEL.US,D,20140819,000000,24.19,24.4,24.028,24.16,73536,0
+QDEL.US,D,20140820,000000,24.03,24.03,23.52,23.61,109570,0
+QDEL.US,D,20140821,000000,23.55,24.01,23.3,23.68,102083,0
+QDEL.US,D,20140822,000000,23.68,23.91,23.38,23.65,53024,0
+QDEL.US,D,20140825,000000,23.73,24.17,23.61,23.83,152328,0
+QDEL.US,D,20140826,000000,23.85,24.64,23.85,24.36,118240,0
+QDEL.US,D,20140827,000000,24.37,24.47,23.59,23.82,122000,0
+QDEL.US,D,20140828,000000,23.62,23.92,23.3,23.36,59173,0
+QDEL.US,D,20140829,000000,23.36,23.69,23.25,23.6,45830,0
+QDEL.US,D,20140902,000000,23.74,24.01,23.43,23.78,183564,0
+QDEL.US,D,20140903,000000,23.81,23.89,23.35,23.41,184026,0
+QDEL.US,D,20140904,000000,23.52,23.53,23.02,23.37,146643,0
+QDEL.US,D,20140905,000000,23.27,23.86,23.13,23.42,83377,0
+QDEL.US,D,20140908,000000,23.35,23.83,23.35,23.81,72425,0
+QDEL.US,D,20140909,000000,23.74,23.99,23.55,23.82,128099,0
+QDEL.US,D,20140910,000000,23.84,23.94,23.65,23.85,59438,0
+QDEL.US,D,20140911,000000,23.76,24.39,23.688,24.34,91861,0
+QDEL.US,D,20140912,000000,24.47,24.8,24.28,24.61,159589,0
+QDEL.US,D,20140915,000000,24.7,24.7,24.2,24.46,200508,0
+QDEL.US,D,20140916,000000,24.2,25.15,24.09,24.93,242564,0
+QDEL.US,D,20140917,000000,24.93,25.48,24.6,25.27,305998,0
+QDEL.US,D,20140918,000000,25.64,27.24,25.135,26.97,422236,0
+QDEL.US,D,20140919,000000,26.99,27.14,26.51,26.99,342184,0
+QDEL.US,D,20140922,000000,26.91,26.91,26.17,26.34,152686,0
+QDEL.US,D,20140923,000000,26.2,26.53,25.76,26.37,225680,0
+QDEL.US,D,20140924,000000,26.49,26.76,26.09,26.56,127316,0
+QDEL.US,D,20140925,000000,26.46,26.51,26.03,26.44,151547,0
+QDEL.US,D,20140926,000000,26.51,26.75,26.18,26.53,127837,0
+QDEL.US,D,20140929,000000,26.14,27.01,26.14,26.93,148630,0
+QDEL.US,D,20140930,000000,26.83,27.11,26.645,26.87,197299,0
+QDEL.US,D,20141001,000000,26.91,27.01,26.275,26.51,170225,0
+QDEL.US,D,20141002,000000,26.395,27.2,26.395,27.1,92619,0
+QDEL.US,D,20141003,000000,27.48,28.24,27.14,27.49,210498,0
+QDEL.US,D,20141006,000000,27.62,27.67,26.5,26.51,98911,0
+QDEL.US,D,20141007,000000,26.18,26.575,25.94,25.96,76990,0
+QDEL.US,D,20141008,000000,25.92,26.5,25.87,26.29,118441,0
+QDEL.US,D,20141009,000000,26.32,26.32,25.14,25.29,187533,0
+QDEL.US,D,20141010,000000,25.11,25.86,25.038,25.76,239266,0
+QDEL.US,D,20141013,000000,25.83,27.24,25.83,27.07,338446,0
+QDEL.US,D,20141014,000000,27.45,27.45,26.635,27.11,198817,0
+QDEL.US,D,20141015,000000,26.75,27.46,26.385,27.38,158901,0
+QDEL.US,D,20141016,000000,26.98,27.99,26.63,27.46,247706,0
+QDEL.US,D,20141017,000000,27.87,28.71,27.49,28.43,259986,0
+QDEL.US,D,20141020,000000,28.22,28.36,27.16,27.52,158580,0
+QDEL.US,D,20141021,000000,27.54,28.34,26.7,27.14,336817,0
+QDEL.US,D,20141022,000000,28.948,28.948,25.15,25.84,526536,0
+QDEL.US,D,20141023,000000,26.01,26.66,25.56,26.2,172331,0
+QDEL.US,D,20141024,000000,26.29,26.82,26.18,26.78,119883,0
+QDEL.US,D,20141027,000000,26.988,27.894,26.77,27.85,128239,0
+QDEL.US,D,20141028,000000,27.9,28.66,27.89,28.35,184783,0
+QDEL.US,D,20141029,000000,28.48,28.96,27.71,27.9,172165,0
+QDEL.US,D,20141030,000000,27.88,28.67,27.88,28.23,215872,0
+QDEL.US,D,20141031,000000,28.69,28.9,27.78,28.55,222686,0
+QDEL.US,D,20141103,000000,28.67,28.67,27.98,28.21,117463,0
+QDEL.US,D,20141104,000000,28.04,28.37,27.69,27.72,107923,0
+QDEL.US,D,20141105,000000,27.85,28.55,27.69,28.29,118674,0
+QDEL.US,D,20141106,000000,28.036,28.78,28.036,28.675,108310,0
+QDEL.US,D,20141107,000000,28.7,28.7,27.725,27.87,81710,0
+QDEL.US,D,20141110,000000,28.3,28.3,27.67,28.02,138053,0
+QDEL.US,D,20141111,000000,28.09,28.55,27.93,28.34,148557,0
+QDEL.US,D,20141112,000000,28.22,28.56,28.06,28.39,124916,0
+QDEL.US,D,20141113,000000,28.48,28.62,28.03,28.34,81827,0
+QDEL.US,D,20141114,000000,28.35,28.38,27.81,27.82,67936,0
+QDEL.US,D,20141117,000000,27.83,28.23,27.75,27.91,63989,0
+QDEL.US,D,20141118,000000,28.16,28.45,28.06,28.1,66085,0
+QDEL.US,D,20141119,000000,27.89,28.19,27.4,27.47,148505,0
+QDEL.US,D,20141120,000000,27.38,27.86,26.92,27.48,125847,0
+QDEL.US,D,20141121,000000,27.93,28.58,27.07,27.83,289245,0
+QDEL.US,D,20141124,000000,27.61,28.28,27.61,27.85,135983,0
+QDEL.US,D,20141125,000000,27.95,28.39,27.785,27.96,195444,0
+QDEL.US,D,20141126,000000,28.06,28.32,27.82,27.92,174000,0
+QDEL.US,D,20141128,000000,27.98,28.115,27.64,27.86,129320,0
+QDEL.US,D,20141201,000000,27.71,28.03,27.39,27.39,138761,0
+QDEL.US,D,20141202,000000,25.81,25.89,23.56,23.75,1924149,0
+QDEL.US,D,20141203,000000,23.49,23.912,23.31,23.79,2142257,0
+QDEL.US,D,20141204,000000,23.73,24.12,23.57,24.01,943930,0
+QDEL.US,D,20141205,000000,24.09,25.44,24.03,24.95,1067141,0
+QDEL.US,D,20141208,000000,24.6,25.19,24.02,24.67,630914,0
+QDEL.US,D,20141209,000000,24.38,25.79,24.19,25.5,558256,0
+QDEL.US,D,20141210,000000,25.33,25.74,24.94,25.03,254751,0
+QDEL.US,D,20141211,000000,25.4,25.53,24.985,25.41,220004,0
+QDEL.US,D,20141212,000000,25.06,25.69,24.88,25.41,349276,0
+QDEL.US,D,20141215,000000,25.56,25.79,25.1,25.11,450751,0
+QDEL.US,D,20141216,000000,25.3,25.76,25.1,25.33,373520,0
+QDEL.US,D,20141217,000000,25.33,26.66,25.15,26.58,293314,0
+QDEL.US,D,20141218,000000,28.06,28.08,26.89,27.49,611922,0
+QDEL.US,D,20141219,000000,27.44,28.395,26.99,27.63,765029,0
+QDEL.US,D,20141222,000000,27.8,28.57,27.43,28.52,293280,0
+QDEL.US,D,20141223,000000,28.71,28.71,27.92,28.03,203622,0
+QDEL.US,D,20141224,000000,28.02,28.34,27.53,27.86,85124,0
+QDEL.US,D,20141226,000000,27.89,28.07,27.13,27.78,144233,0
+QDEL.US,D,20141229,000000,27.83,28.21,27.536,28.08,158545,0
+QDEL.US,D,20141230,000000,27.464,28.52,27.464,28.4,194201,0
+QDEL.US,D,20141231,000000,28.52,29.09,28.35,28.92,537486,0
+QDEL.US,D,20150102,000000,29.16,29.16,27.26,28,503801,0
+QDEL.US,D,20150105,000000,27.9,28.965,27.42,28.1,421117,0
+QDEL.US,D,20150106,000000,27.78,28.65,27.77,28.03,326333,0
+QDEL.US,D,20150107,000000,28.35,28.92,28.33,28.6,364544,0
+QDEL.US,D,20150108,000000,28.98,29.38,28.15,28.21,507333,0
+QDEL.US,D,20150109,000000,28.24,28.64,27.68,28.05,618824,0
+QDEL.US,D,20150112,000000,28.3,28.52,26.48,26.97,660181,0
+QDEL.US,D,20150113,000000,27.22,27.31,26.19,26.48,513724,0
+QDEL.US,D,20150114,000000,26.16,26.55,25.838,26.18,616815,0
+QDEL.US,D,20150115,000000,25.91,26.27,24.7,24.84,330983,0
+QDEL.US,D,20150116,000000,24.86,24.98,24.51,24.68,344252,0
+QDEL.US,D,20150120,000000,25.16,25.16,24.088,24.25,286716,0
+QDEL.US,D,20150121,000000,24.12,24.16,23.43,23.82,338926,0
+QDEL.US,D,20150122,000000,23.69,24.45,23.56,24.3,265110,0
+QDEL.US,D,20150123,000000,24.25,24.81,24.01,24.31,227609,0
+QDEL.US,D,20150126,000000,24.33,24.82,23.95,24.69,215088,0
+QDEL.US,D,20150127,000000,24.15,25.5,24.15,24.96,295065,0
+QDEL.US,D,20150128,000000,25.1,25.1,24.17,24.36,184751,0
+QDEL.US,D,20150129,000000,24.29,24.48,23.94,24.47,226045,0
+QDEL.US,D,20150130,000000,24.31,24.72,23.52,23.54,171429,0
+QDEL.US,D,20150202,000000,24.15,24.15,23.019,23.53,155897,0
+QDEL.US,D,20150203,000000,23.84,24.1,23.3,23.61,206637,0
+QDEL.US,D,20150204,000000,23.43,23.85,23.152,23.36,142815,0
+QDEL.US,D,20150205,000000,23.44,23.82,23.4,23.41,149629,0
+QDEL.US,D,20150206,000000,23.47,23.75,22.52,22.63,280558,0
+QDEL.US,D,20150209,000000,22.55,23.11,22.22,22.48,229723,0
+QDEL.US,D,20150210,000000,22.69,23.68,22.69,23.3,333097,0
+QDEL.US,D,20150211,000000,23.3,23.43,22.88,23.33,186213,0
+QDEL.US,D,20150212,000000,25.19,25.19,23.53,24.83,618980,0
+QDEL.US,D,20150213,000000,24.91,25.24,24.41,25.18,242833,0
+QDEL.US,D,20150217,000000,25.27,25.74,24.79,25.71,255426,0
+QDEL.US,D,20150218,000000,25.59,25.85,25.37,25.83,236955,0
+QDEL.US,D,20150219,000000,25.69,25.98,25.495,25.82,308745,0
+QDEL.US,D,20150220,000000,25.89,25.95,25.225,25.6,124482,0
+QDEL.US,D,20150223,000000,25.64,25.685,24.8,25.01,155697,0
+QDEL.US,D,20150224,000000,25.08,25.2,24.71,24.94,236902,0
+QDEL.US,D,20150225,000000,25,25.85,24.92,25.68,428843,0
+QDEL.US,D,20150226,000000,25.8,26.13,25.43,26.01,241283,0
+QDEL.US,D,20150227,000000,26.11,26.27,25.68,25.68,124689,0
+QDEL.US,D,20150302,000000,25.73,26.48,25.62,26.41,138400,0
+QDEL.US,D,20150303,000000,26.38,26.64,25.75,25.81,175500,0
+QDEL.US,D,20150304,000000,25.29,26.27,25.29,25.95,163500,0
+QDEL.US,D,20150305,000000,26.09,26.32,25.76,26.04,208800,0
+QDEL.US,D,20150306,000000,25.83,25.96,25.2,25.68,194700,0
+QDEL.US,D,20150309,000000,25.74,26.07,25.05,25.1,181900,0
+QDEL.US,D,20150310,000000,24.88,25.24,24.47,25.1,117400,0
+QDEL.US,D,20150311,000000,25.02,25.38,24.83,24.87,299100,0
+QDEL.US,D,20150312,000000,25.11,25.86,25.07,25.57,179900,0
+QDEL.US,D,20150313,000000,25.6,25.85,25.11,25.71,145100,0
+QDEL.US,D,20150316,000000,25.99,26.59,25.81,26.01,197100,0
+QDEL.US,D,20150317,000000,25.88,26.52,25.82,26.43,291900,0
+QDEL.US,D,20150318,000000,26.36,26.49,24.48,25.64,182600,0
+QDEL.US,D,20150319,000000,25.51,26.26,24.75,25.99,128400,0
+QDEL.US,D,20150320,000000,25.58,25.99,25.42,25.63,224000,0
+QDEL.US,D,20150323,000000,25.6,26.54,25.5,26.22,303000,0
+QDEL.US,D,20150324,000000,26.12,26.78,25.23,26.58,200600,0
+QDEL.US,D,20150325,000000,26.72,27.29,26.29,26.9,514200,0
+QDEL.US,D,20150326,000000,26.97,27.04,26.35,26.52,282000,0
+QDEL.US,D,20150327,000000,26.55,27.19,26.55,27.15,312600,0
+QDEL.US,D,20150330,000000,27.16,27.57,26.89,27.5,200600,0
+QDEL.US,D,20150331,000000,27.34,27.53,26.66,26.98,220883,0
+QDEL.US,D,20150401,000000,27.01,27.01,25.95,26.15,145200,0
+QDEL.US,D,20150402,000000,26.25,26.25,25.73,25.84,133700,0
+QDEL.US,D,20150406,000000,25.69,25.83,25.28,25.55,178100,0
+QDEL.US,D,20150407,000000,25.3,25.58,24.88,24.9,140199,0
+QDEL.US,D,20150408,000000,25.03,25.22,25.01,25.18,147200,0
+QDEL.US,D,20150409,000000,25.25,25.4,24.73,25.18,126189,0
+QDEL.US,D,20150410,000000,25.33,25.68,25.22,25.54,116800,0
+QDEL.US,D,20150413,000000,25.57,25.57,24.76,24.8,107800,0
+QDEL.US,D,20150414,000000,24.87,24.87,24.52,24.64,161100,0
+QDEL.US,D,20150415,000000,24.72,24.78,24.48,24.49,149127,0
+QDEL.US,D,20150416,000000,24.39,24.74,24.26,24.6,660566,0
+QDEL.US,D,20150417,000000,24.41,24.6,23.54,23.7,382400,0
+QDEL.US,D,20150420,000000,23.86,24.03,23.52,23.55,420838,0
+QDEL.US,D,20150421,000000,23.64,23.883,23.08,23.16,340608,0
+QDEL.US,D,20150422,000000,23.09,23.85,22.89,23.8,302975,0
+QDEL.US,D,20150423,000000,23.84,23.97,23.48,23.81,211800,0
+QDEL.US,D,20150424,000000,23.67,24.89,23.29,23.38,722904,0
+QDEL.US,D,20150427,000000,23.36,23.85,23.08,23.41,644200,0
+QDEL.US,D,20150428,000000,23.38,23.86,23.3,23.74,469032,0
+QDEL.US,D,20150429,000000,23.56,23.9,23.55,23.78,350400,0
+QDEL.US,D,20150430,000000,23.62,23.66,23.13,23.3,209700,0
+QDEL.US,D,20150501,000000,23.27,23.7,22.99,23.18,105100,0
+QDEL.US,D,20150504,000000,23.16,23.84,22.98,23.08,264000,0
+QDEL.US,D,20150505,000000,22.99,23.27,22.46,22.86,186100,0
+QDEL.US,D,20150506,000000,22.87,23.06,22.56,22.82,170268,0
+QDEL.US,D,20150507,000000,22.53,23.06,22.41,22.595,96473,0
+QDEL.US,D,20150508,000000,22.98,23.16,22.57,22.61,85300,0
+QDEL.US,D,20150511,000000,22.57,22.93,22.39,22.59,94300,0
+QDEL.US,D,20150512,000000,22.44,22.75,22.33,22.6,87662,0
+QDEL.US,D,20150513,000000,22.5,22.84,22.43,22.69,170200,0
+QDEL.US,D,20150514,000000,22.84,23.07,22.64,23.02,122800,0
+QDEL.US,D,20150515,000000,23.01,23.083,22.62,23.05,137507,0
+QDEL.US,D,20150518,000000,22.94,23.3,22.875,23.02,105942,0
+QDEL.US,D,20150519,000000,23.06,23.8,22.96,23.72,262201,0
+QDEL.US,D,20150520,000000,23.83,23.83,22.92,22.98,169300,0
+QDEL.US,D,20150521,000000,22.99,23,22.41,22.73,76600,0
+QDEL.US,D,20150522,000000,22.88,22.88,21.39,21.84,226500,0
+QDEL.US,D,20150526,000000,21.78,22.24,21.46,22.11,271736,0
+QDEL.US,D,20150527,000000,22.18,22.55,21.9,22.41,178000,0
+QDEL.US,D,20150528,000000,22.44,22.47,22.14,22.24,100939,0
+QDEL.US,D,20150529,000000,22.19,22.35,21.63,21.67,157900,0
+QDEL.US,D,20150601,000000,21.83,22.35,21.37,21.97,169433,0
+QDEL.US,D,20150602,000000,21.9,22.37,21.83,22.16,84915,0
+QDEL.US,D,20150603,000000,22.01,22.79,22.01,22.76,132900,0
+QDEL.US,D,20150604,000000,22.57,22.71,22.27,22.54,103000,0
+QDEL.US,D,20150605,000000,22.28,23.15,22.27,22.85,214500,0
+QDEL.US,D,20150608,000000,22.86,22.86,22.5,22.63,104000,0
+QDEL.US,D,20150609,000000,22.46,22.78,22.27,22.47,105426,0
+QDEL.US,D,20150610,000000,22.39,22.92,22.28,22.63,231943,0
+QDEL.US,D,20150611,000000,22.66,23.05,22.57,23,128932,0
+QDEL.US,D,20150612,000000,23.04,23.27,22.76,22.9,207800,0
+QDEL.US,D,20150615,000000,22.7,22.93,22.34,22.69,111200,0
+QDEL.US,D,20150616,000000,22.62,22.7,22.2,22.24,175800,0
+QDEL.US,D,20150617,000000,22.36,22.72,22.2,22.51,93200,0
+QDEL.US,D,20150618,000000,22.54,22.98,22.43,22.71,386500,0
+QDEL.US,D,20150619,000000,22.7,22.89,22.62,22.83,269100,0
+QDEL.US,D,20150622,000000,22.97,23.17,22.81,23.13,103400,0
+QDEL.US,D,20150623,000000,23.2,23.41,23.13,23.32,188496,0
+QDEL.US,D,20150624,000000,23.34,23.4,23.04,23.16,167200,0
+QDEL.US,D,20150625,000000,23.24,23.31,23.08,23.25,313200,0
+QDEL.US,D,20150626,000000,23.34,23.34,22.96,23.07,723500,0
+QDEL.US,D,20150629,000000,22.99,23.5,22.78,22.85,351000,0
+QDEL.US,D,20150630,000000,22.99,23.16,22.75,22.95,320218,0
+QDEL.US,D,20150701,000000,23.16,23.46,22.75,22.97,350500,0
+QDEL.US,D,20150702,000000,22.91,23.11,22.75,23.01,137900,0
+QDEL.US,D,20150706,000000,22.82,23,22.52,22.8,126800,0
+QDEL.US,D,20150707,000000,22.8,22.8,22.37,22.68,437100,0
+QDEL.US,D,20150708,000000,22.54,22.69,22.27,22.29,261200,0
+QDEL.US,D,20150709,000000,22.6,22.77,22.32,22.34,263100,0
+QDEL.US,D,20150710,000000,22.53,22.95,22.51,22.74,438300,0
+QDEL.US,D,20150713,000000,23,23.7,22.84,23.6,286300,0
+QDEL.US,D,20150714,000000,23.77,24,23.47,23.8,299946,0
+QDEL.US,D,20150715,000000,23.84,24.14,23.493,23.74,172465,0
+QDEL.US,D,20150716,000000,23.81,24.43,23.81,24.04,202900,0
+QDEL.US,D,20150717,000000,24.13,24.5,24.11,24.43,140800,0
+QDEL.US,D,20150720,000000,24.42,24.5,23.92,23.95,111900,0
+QDEL.US,D,20150721,000000,23.91,24.5,23.79,24.44,255200,0
+QDEL.US,D,20150722,000000,24.45,24.59,24.1,24.26,215900,0
+QDEL.US,D,20150723,000000,24.09,24.51,23.24,23.66,457000,0
+QDEL.US,D,20150724,000000,23.37,23.37,22.31,22.89,414600,0
+QDEL.US,D,20150727,000000,22.54,22.67,21.97,22.39,473100,0
+QDEL.US,D,20150728,000000,22.42,22.56,21.66,21.88,405700,0
+QDEL.US,D,20150729,000000,21.83,22.33,21.26,21.47,453100,0
+QDEL.US,D,20150730,000000,21.43,22.02,20.9,20.96,458600,0
+QDEL.US,D,20150731,000000,21.01,21.14,20.26,20.71,724600,0
+QDEL.US,D,20150803,000000,20.7,20.94,20.41,20.62,492019,0
+QDEL.US,D,20150804,000000,20.61,21.1,20.35,20.85,470000,0
+QDEL.US,D,20150805,000000,21.02,21.19,20.47,20.54,204000,0
+QDEL.US,D,20150806,000000,20.52,20.79,20.365,20.62,237206,0
+QDEL.US,D,20150807,000000,20.5,20.64,20.3,20.61,203700,0
+QDEL.US,D,20150810,000000,20.68,21.06,20.68,20.96,144700,0
+QDEL.US,D,20150811,000000,20.85,21.05,20.76,20.97,151210,0
+QDEL.US,D,20150812,000000,20.95,21.21,20.86,21.13,211400,0
+QDEL.US,D,20150813,000000,21.11,21.36,20.94,21.07,139800,0
+QDEL.US,D,20150814,000000,21.02,21.04,20.64,21.02,127000,0
+QDEL.US,D,20150817,000000,20.99,21.46,20.93,21.29,111200,0
+QDEL.US,D,20150818,000000,21.23,21.47,19.01,21.36,140800,0
+QDEL.US,D,20150819,000000,21.21,21.43,20.98,21.23,122500,0
+QDEL.US,D,20150820,000000,21.05,21.2,20.47,20.55,231600,0
+QDEL.US,D,20150821,000000,20.15,20.85,20.15,20.5,161900,0
+QDEL.US,D,20150824,000000,19.64,20.96,19.366,20.5,230057,0
+QDEL.US,D,20150825,000000,21.1,21.1,18.23,20.58,122600,0
+QDEL.US,D,20150826,000000,20.92,21.25,20.08,20.57,270600,0
+QDEL.US,D,20150827,000000,20.65,20.87,20.25,20.7,173600,0
+QDEL.US,D,20150828,000000,20.62,20.67,20.2,20.45,227700,0
+QDEL.US,D,20150831,000000,20.41,20.75,20.32,20.59,345300,0
+QDEL.US,D,20150901,000000,20.32,20.59,20.13,20.28,276400,0
+QDEL.US,D,20150902,000000,20.85,21.54,20.79,21.45,375600,0
+QDEL.US,D,20150903,000000,21.6,21.68,20.67,20.76,290400,0
+QDEL.US,D,20150904,000000,20.55,21.11,20.49,20.87,123300,0
+QDEL.US,D,20150908,000000,21.08,21.42,20.85,21.19,206900,0
+QDEL.US,D,20150909,000000,21.32,21.57,20.76,20.82,357300,0
+QDEL.US,D,20150910,000000,20.81,21.07,20.66,20.87,199360,0
+QDEL.US,D,20150911,000000,20.76,20.81,20.54,20.75,83700,0
+QDEL.US,D,20150914,000000,20.8,20.8,20.4,20.45,75900,0
+QDEL.US,D,20150915,000000,20.48,20.89,20.44,20.78,133400,0
+QDEL.US,D,20150916,000000,20.82,21.02,20.38,20.45,127600,0
+QDEL.US,D,20150917,000000,20.24,20.75,20.16,20.59,233959,0
+QDEL.US,D,20150918,000000,20.34,20.86,20.34,20.58,279500,0
+QDEL.US,D,20150921,000000,20.63,20.96,20.12,20.26,200300,0
+QDEL.US,D,20150922,000000,20.11,20.19,19.83,20.08,228000,0
+QDEL.US,D,20150923,000000,20.03,20.49,19.96,20.24,115225,0
+QDEL.US,D,20150924,000000,20.15,20.31,20.01,20.11,75973,0
+QDEL.US,D,20150925,000000,20.25,20.44,19.51,19.75,358700,0
+QDEL.US,D,20150928,000000,19.65,19.68,18.9,19.22,210569,0
+QDEL.US,D,20150929,000000,19.2,19.3,18.59,18.82,232700,0
+QDEL.US,D,20150930,000000,18.97,19.07,18.56,18.88,219000,0
+QDEL.US,D,20151001,000000,18.94,19.31,18.72,18.94,170800,0
+QDEL.US,D,20151002,000000,18.79,19.51,18.67,19.4,305000,0
+QDEL.US,D,20151005,000000,19.48,19.56,19.14,19.41,213771,0
+QDEL.US,D,20151006,000000,19.38,19.98,18.52,18.9,203500,0
+QDEL.US,D,20151007,000000,19.07,19.15,18.73,19.04,284400,0
+QDEL.US,D,20151008,000000,18.96,19.14,18.27,18.36,185100,0
+QDEL.US,D,20151009,000000,18.45,18.45,18.08,18.36,220600,0
+QDEL.US,D,20151012,000000,18.38,18.525,18.1,18.32,156043,0
+QDEL.US,D,20151013,000000,18.25,19.42,18.19,18.23,169400,0
+QDEL.US,D,20151014,000000,18.2,18.44,17.7,18.05,208400,0
+QDEL.US,D,20151015,000000,18.04,18.54,17.93,18.5,342700,0
+QDEL.US,D,20151016,000000,18.57,18.74,18.19,18.31,218200,0
+QDEL.US,D,20151019,000000,18.23,18.66,18.19,18.46,542603,0
+QDEL.US,D,20151020,000000,18.45,18.69,18.24,18.64,340730,0
+QDEL.US,D,20151021,000000,18.63,18.74,18.31,18.37,197500,0
+QDEL.US,D,20151022,000000,18.46,18.59,17.83,18.35,368300,0
+QDEL.US,D,20151023,000000,18.21,18.56,17.62,17.97,356200,0
+QDEL.US,D,20151026,000000,17.88,17.94,17.23,17.36,270700,0
+QDEL.US,D,20151027,000000,17.4,17.72,17.35,17.38,329600,0
+QDEL.US,D,20151028,000000,17.32,17.45,17.16,17.34,704900,0
+QDEL.US,D,20151029,000000,18.05,20.55,17.25,20.4,1570400,0
+QDEL.US,D,20151030,000000,20.46,20.65,19.19,19.22,715800,0
+QDEL.US,D,20151102,000000,19.2,20.14,19.2,20.02,427252,0
+QDEL.US,D,20151103,000000,19.95,21.98,19.95,20.65,598000,0
+QDEL.US,D,20151104,000000,20.69,21.23,20.66,21.04,240778,0
+QDEL.US,D,20151105,000000,21.14,21.48,20.34,21.32,191900,0
+QDEL.US,D,20151106,000000,21.4,21.92,21.11,21.8,206700,0
+QDEL.US,D,20151109,000000,21.8,21.84,21.4,21.71,181679,0
+QDEL.US,D,20151110,000000,21.71,21.96,21.46,21.61,281000,0
+QDEL.US,D,20151111,000000,21.65,21.65,21.22,21.23,140400,0
+QDEL.US,D,20151112,000000,21.05,21.61,20.96,21.16,260000,0
+QDEL.US,D,20151113,000000,21.01,21.82,20.89,21.04,146400,0
+QDEL.US,D,20151116,000000,21.09,21.36,20.72,20.82,90200,0
+QDEL.US,D,20151117,000000,20.84,21.56,20.59,20.77,125500,0
+QDEL.US,D,20151118,000000,20.77,21.12,20.67,20.88,137900,0
+QDEL.US,D,20151119,000000,20.78,21.01,20.65,20.66,57800,0
+QDEL.US,D,20151120,000000,20.79,21.05,20.65,20.67,68400,0
+QDEL.US,D,20151123,000000,20.71,21.05,20.63,20.76,58600,0
+QDEL.US,D,20151124,000000,20.67,20.99,20.5,20.84,73500,0
+QDEL.US,D,20151125,000000,20.83,21,20.82,20.99,67300,0
+QDEL.US,D,20151127,000000,20.99,21.26,20.77,20.97,53300,0
+QDEL.US,D,20151130,000000,21.06,21.71,21.06,21.69,238500,0
+QDEL.US,D,20151201,000000,21.75,21.88,21.46,21.82,116901,0
+QDEL.US,D,20151202,000000,21.85,22.1,21.71,21.9,159280,0
+QDEL.US,D,20151203,000000,22.03,22.095,21.6,21.83,199137,0
+QDEL.US,D,20151204,000000,21.83,22.02,21.75,22,160300,0
+QDEL.US,D,20151207,000000,21.93,22.09,21.76,22,111100,0
+QDEL.US,D,20151208,000000,21.88,22.14,21.61,21.87,143759,0
+QDEL.US,D,20151209,000000,21.89,22.2,21.6,21.78,125700,0
+QDEL.US,D,20151210,000000,21.82,22.34,21.48,22.01,292300,0
+QDEL.US,D,20151211,000000,21.69,22.14,21.17,21.8,284700,0
+QDEL.US,D,20151214,000000,21.34,21.59,20.7,21.13,547042,0
+QDEL.US,D,20151215,000000,21.18,22.36,21.02,21.76,291500,0
+QDEL.US,D,20151216,000000,21.86,22.19,21.09,21.73,395200,0
+QDEL.US,D,20151217,000000,21.81,21.9,20.53,20.58,244600,0
+QDEL.US,D,20151218,000000,20.46,20.84,20.25,20.37,313800,0
+QDEL.US,D,20151221,000000,20.45,20.64,20,20.36,138500,0
+QDEL.US,D,20151222,000000,20.43,20.88,20.26,20.8,76768,0
+QDEL.US,D,20151223,000000,20.91,21.89,20.75,21.05,67100,0
+QDEL.US,D,20151224,000000,21.15,21.545,21.01,21.17,63644,0
+QDEL.US,D,20151228,000000,21.15,21.986,21.07,21.7,181192,0
+QDEL.US,D,20151229,000000,21.75,22.23,21.39,21.59,155374,0
+QDEL.US,D,20151230,000000,21.6,21.68,21.05,21.28,84148,0
+QDEL.US,D,20151231,000000,21.22,21.41,21.07,21.2,139147,0
+QDEL.US,D,20160104,000000,19.73,20.68,19.6,20.05,341237,0
+QDEL.US,D,20160105,000000,20.15,20.92,19.95,20.72,360651,0
+QDEL.US,D,20160106,000000,20.54,20.96,20.22,20.35,221974,0
+QDEL.US,D,20160107,000000,19.97,19.97,18.27,19.09,362636,0
+QDEL.US,D,20160108,000000,16.71,18.41,16.71,17.92,516860,0
+QDEL.US,D,20160111,000000,17.92,18.05,17.415,17.79,504530,0
+QDEL.US,D,20160112,000000,17.91,18.076,16.94,17.31,373878,0
+QDEL.US,D,20160113,000000,17.4,17.83,17.05,17.23,327891,0
+QDEL.US,D,20160114,000000,17.35,18.2,17.235,18,303708,0
+QDEL.US,D,20160115,000000,17.65,17.895,17.18,17.7,379326,0
+QDEL.US,D,20160119,000000,17.91,18.3,17.22,17.34,161400,0
+QDEL.US,D,20160120,000000,17.17,17.17,16.38,16.97,289197,0
+QDEL.US,D,20160121,000000,16.96,17.06,16.53,16.59,223189,0
+QDEL.US,D,20160122,000000,16.74,17,16.59,16.94,216865,0
+QDEL.US,D,20160125,000000,16.83,17.81,16.83,17.21,282758,0
+QDEL.US,D,20160126,000000,17.37,17.45,17,17.31,173534,0
+QDEL.US,D,20160127,000000,17.07,17.18,16.49,16.58,177621,0
+QDEL.US,D,20160128,000000,16.7,16.7,15.77,15.95,177513,0
+QDEL.US,D,20160129,000000,16.23,17.04,16.015,17.04,252754,0
+QDEL.US,D,20160201,000000,17.04,18.02,16.845,17.58,322053,0
+QDEL.US,D,20160202,000000,17.37,17.84,17.29,17.52,187871,0
+QDEL.US,D,20160203,000000,17.56,17.56,16.28,16.96,301141,0
+QDEL.US,D,20160204,000000,17.01,17.385,16.615,16.89,106444,0
+QDEL.US,D,20160205,000000,16.77,16.77,16.06,16.4,254149,0
+QDEL.US,D,20160208,000000,16.3,16.48,15.82,16.34,214046,0
+QDEL.US,D,20160209,000000,15.76,15.99,15.175,15.53,363545,0
+QDEL.US,D,20160210,000000,15.55,15.83,15.33,15.4,256886,0
+QDEL.US,D,20160211,000000,15.19,15.6,15.1,15.28,134055,0
+QDEL.US,D,20160212,000000,15.37,15.65,14.88,14.99,108015,0
+QDEL.US,D,20160216,000000,15.09,15.49,14.84,15.18,254057,0
+QDEL.US,D,20160217,000000,15.15,15.69,14.8,15.25,552813,0
+QDEL.US,D,20160218,000000,15.26,15.685,13.2105,13.87,621911,0
+QDEL.US,D,20160219,000000,13.75,14.3,13.68,14.16,357805,0
+QDEL.US,D,20160222,000000,14.21,15.07,14.21,15.05,256661,0
+QDEL.US,D,20160223,000000,15,15.46,14.89,15.22,186423,0
+QDEL.US,D,20160224,000000,15.26,16.29,15.26,16.22,383639,0
+QDEL.US,D,20160225,000000,16.2,16.43,14.66,15.57,193037,0
+QDEL.US,D,20160226,000000,15.66,16.6,15.6,16.51,246593,0
+QDEL.US,D,20160229,000000,16.48,16.63,15.65,15.67,136922,0
+QDEL.US,D,20160301,000000,15.71,15.94,15.55,15.93,133717,0
+QDEL.US,D,20160302,000000,15.94,16.615,15.075,16.32,116606,0
+QDEL.US,D,20160303,000000,16.32,16.68,16.32,16.64,118077,0
+QDEL.US,D,20160304,000000,16.76,17.22,16.52,16.57,234937,0
+QDEL.US,D,20160307,000000,16.58,17.19,16.58,16.78,225081,0
+QDEL.US,D,20160308,000000,16.73,16.97,16.17,16.32,186749,0
+QDEL.US,D,20160309,000000,16.41,16.62,16.25,16.45,85207,0
+QDEL.US,D,20160310,000000,16.55,16.63,15.99,16.16,113174,0
+QDEL.US,D,20160311,000000,16.35,17.07,16.24,16.84,159918,0
+QDEL.US,D,20160314,000000,16.82,17.13,16.37,16.91,213386,0
+QDEL.US,D,20160315,000000,16.86,16.86,15.96,15.99,103195,0
+QDEL.US,D,20160316,000000,15.98,16.01,15.56,15.84,148447,0
+QDEL.US,D,20160317,000000,15.77,16.2,15.62,16.16,166714,0
+QDEL.US,D,20160318,000000,16.24,17.09,15.89,17,393349,0
+QDEL.US,D,20160321,000000,17.19,18.03,17.1,17.33,223165,0
+QDEL.US,D,20160322,000000,17.31,17.95,16.875,17.59,176363,0
+QDEL.US,D,20160323,000000,17.53,17.53,16.9,17.08,220863,0
+QDEL.US,D,20160324,000000,16.94,17.01,16.5,16.86,124583,0
+QDEL.US,D,20160328,000000,16.96,17.23,16.51,16.69,107511,0
+QDEL.US,D,20160329,000000,16.67,17.295,16.37,17.19,227147,0
+QDEL.US,D,20160330,000000,17.24,17.51,16.995,17.23,142386,0
+QDEL.US,D,20160331,000000,17.18,17.475,16.985,17.26,243087,0
+QDEL.US,D,20160401,000000,17.06,17.81,16.67,17.77,75261,0
+QDEL.US,D,20160404,000000,17.82,18.26,17.56,17.68,122386,0
+QDEL.US,D,20160405,000000,17.5,17.96,17.31,17.64,120081,0
+QDEL.US,D,20160406,000000,17.64,17.96,17.36,17.71,66602,0
+QDEL.US,D,20160407,000000,17.57,18.27,17.57,17.74,122309,0
+QDEL.US,D,20160408,000000,17.83,17.83,17.33,17.44,54570,0
+QDEL.US,D,20160411,000000,17.51,17.87,17.33,17.36,74530,0
+QDEL.US,D,20160412,000000,17.36,17.95,17.31,17.665,86466,0
+QDEL.US,D,20160413,000000,17.76,18.08,17.62,17.97,97902,0
+QDEL.US,D,20160414,000000,18.02,18.19,17.82,17.92,71193,0
+QDEL.US,D,20160415,000000,17.82,17.99,17.66,17.95,132458,0
+QDEL.US,D,20160418,000000,17.93,18.37,17.67,18.34,72416,0
+QDEL.US,D,20160419,000000,18.48,18.78,18.32,18.57,96208,0
+QDEL.US,D,20160420,000000,18.65,19.03,18.46,18.77,105197,0
+QDEL.US,D,20160421,000000,18.99,19.15,18.5,18.8701,54858,0
+QDEL.US,D,20160422,000000,18.95,19.25,18.95,19.24,88807,0
+QDEL.US,D,20160425,000000,19.15,19.64,18.99,19.57,104941,0
+QDEL.US,D,20160426,000000,19.61,20.015,19.21,19.5,164437,0
+QDEL.US,D,20160427,000000,19.42,19.825,19.02,19.27,121192,0
+QDEL.US,D,20160428,000000,17.99,18.75,17.52,17.68,385450,0
+QDEL.US,D,20160429,000000,17.56,17.76,17.134,17.27,100856,0
+QDEL.US,D,20160502,000000,17.45,17.45,16.915,17.19,117827,0
+QDEL.US,D,20160503,000000,17.09,17.615,16.58,16.92,99184,0
+QDEL.US,D,20160504,000000,16.78,16.93,16.42,16.45,91916,0
+QDEL.US,D,20160505,000000,16.55,16.55,16.04,16.09,147661,0
+QDEL.US,D,20160506,000000,15.96,16.39,15.96,16.23,139557,0
+QDEL.US,D,20160509,000000,16.14,16.71,16.14,16.54,116114,0
+QDEL.US,D,20160510,000000,16.64,16.87,16.35,16.54,62207,0
+QDEL.US,D,20160511,000000,16.48,16.73,16.19,16.24,52859,0
+QDEL.US,D,20160512,000000,16.26,16.26,15.53,15.59,68897,0
+QDEL.US,D,20160513,000000,15.55,15.94,15.45,15.48,64501,0
+QDEL.US,D,20160516,000000,15.56,16.06,15.56,16.03,68151,0
+QDEL.US,D,20160517,000000,15.95,17.02,15.65,15.74,72800,0
+QDEL.US,D,20160518,000000,15.66,15.92,15.6,15.86,53421,0
+QDEL.US,D,20160519,000000,15.77,16.11,15.52,15.57,45249,0
+QDEL.US,D,20160520,000000,15.68,16.16,15.58,16.06,59524,0
+QDEL.US,D,20160523,000000,16.01,16.49,15.15,16.18,62081,0
+QDEL.US,D,20160524,000000,16.22,16.67,15.85,16.39,62513,0
+QDEL.US,D,20160525,000000,16.38,16.68,16.33,16.45,57322,0
+QDEL.US,D,20160526,000000,16.51,16.62,16.25,16.28,55469,0
+QDEL.US,D,20160527,000000,16.35,16.81,16.21,16.39,60244,0
+QDEL.US,D,20160531,000000,16.44,16.76,16.09,16.6,45723,0
+QDEL.US,D,20160601,000000,16.26,16.93,16.26,16.84,61404,0
+QDEL.US,D,20160602,000000,16.5,17.25,16.18,17.24,70978,0
+QDEL.US,D,20160603,000000,17.26,17.26,16.61,16.8,77672,0
+QDEL.US,D,20160606,000000,16.83,17.48,16.47,17.43,67236,0
+QDEL.US,D,20160607,000000,17.4,17.45,16.86,17.34,47218,0
+QDEL.US,D,20160608,000000,17.05,17.98,16.72,17.7,72211,0
+QDEL.US,D,20160609,000000,17.58,17.72,17.38,17.43,63421,0
+QDEL.US,D,20160610,000000,17.26,17.26,15.79,16.88,37837,0
+QDEL.US,D,20160613,000000,17.46,18.48,17.46,18.1,186036,0
+QDEL.US,D,20160614,000000,18.02,18.3,17.89,18.23,70855,0
+QDEL.US,D,20160615,000000,18.27,18.27,17.79,17.85,48647,0
+QDEL.US,D,20160616,000000,17.71,18.09,17.55,17.91,63661,0
+QDEL.US,D,20160617,000000,17.86,17.92,17.47,17.58,187435,0
+QDEL.US,D,20160620,000000,17.83,17.985,17.55,17.57,129395,0
+QDEL.US,D,20160621,000000,17.64,17.7,17.16,17.45,68786,0
+QDEL.US,D,20160622,000000,17.53,17.75,17.31,17.67,70072,0
+QDEL.US,D,20160623,000000,17.92,17.99,17.44,17.86,67606,0
+QDEL.US,D,20160624,000000,17.02,17.53,16.845,17.09,144016,0
+QDEL.US,D,20160627,000000,16.86,17.13,16.63,16.67,119721,0
+QDEL.US,D,20160628,000000,16.85,17.58,16.76,17.48,90489,0
+QDEL.US,D,20160629,000000,17.71,17.88,17.23,17.64,34876,0
+QDEL.US,D,20160630,000000,17.73,18,17.2,17.86,72336,0
+QDEL.US,D,20160701,000000,17.88,18.38,17.73,18.34,49658,0
+QDEL.US,D,20160705,000000,17.99,18.54,17.99,18.37,64335,0
+QDEL.US,D,20160706,000000,18.33,18.42,18.17,18.29,43889,0
+QDEL.US,D,20160707,000000,18.37,18.7,18.18,18.63,114469,0
+QDEL.US,D,20160708,000000,18.64,19.51,18.33,19.44,128655,0
+QDEL.US,D,20160711,000000,19.49,19.83,19.38,19.7,56018,0
+QDEL.US,D,20160712,000000,19.72,20.28,19.72,20.21,87267,0
+QDEL.US,D,20160713,000000,20.31,20.5,19.89,20.34,103192,0
+QDEL.US,D,20160714,000000,20.25,20.5,20.1,20.5,139338,0
+QDEL.US,D,20160715,000000,20.63,20.63,20.121,20.4,50572,0
+QDEL.US,D,20160718,000000,20.4,20.74,19.5985,20.71,79969,0
+QDEL.US,D,20160719,000000,20.66,20.74,19.58,19.74,143291,0
+QDEL.US,D,20160720,000000,19.86,20.3899,19.52,19.98,78607,0
+QDEL.US,D,20160721,000000,20.09,20.19,19.59,19.63,47315,0
+QDEL.US,D,20160722,000000,19.71,19.86,19.5,19.54,91016,0
+QDEL.US,D,20160725,000000,19.57,20.42,19.49,19.65,119818,0
+QDEL.US,D,20160726,000000,19.77,20.86,19.77,20.85,100780,0
+QDEL.US,D,20160727,000000,20.96,21.47,20.54,21.05,135308,0
+QDEL.US,D,20160728,000000,21.67,23.45,21.67,23.24,255802,0
+QDEL.US,D,20160729,000000,23.11,23.94,22.5,22.8,205696,0
+QDEL.US,D,20160801,000000,22.97,23.325,22.95,23.13,180944,0
+QDEL.US,D,20160802,000000,23.13,23.5,22.5,22.72,46126,0
+QDEL.US,D,20160803,000000,22.68,23.04,22.62,23.02,81984,0
+QDEL.US,D,20160804,000000,23.08,23.15,22.68,22.8,32279,0
+QDEL.US,D,20160805,000000,22.85,23.5,22.84,22.89,105393,0
+QDEL.US,D,20160808,000000,22.95,23.07,22.41,22.65,89368,0
+QDEL.US,D,20160809,000000,22.6,22.89,22.4,22.43,191759,0
+QDEL.US,D,20160810,000000,22.8,22.8,22.2,22.31,110795,0
+QDEL.US,D,20160811,000000,22.31,22.77,22.27,22.56,71754,0
+QDEL.US,D,20160812,000000,22.47,22.87,22.2,22.35,87456,0
+QDEL.US,D,20160815,000000,22.4,22.72,22.17,22.46,88643,0
+QDEL.US,D,20160816,000000,22.42,22.42,21.72,21.98,107890,0
+QDEL.US,D,20160817,000000,22.03,22.25,21.76,21.86,116750,0
+QDEL.US,D,20160818,000000,21.89,22.106,21.52,21.55,45884,0
+QDEL.US,D,20160819,000000,21.53,21.58,21.2,21.23,65194,0
+QDEL.US,D,20160822,000000,21.27,21.4,20.5,21.31,91316,0
+QDEL.US,D,20160823,000000,21.46,22.04,21.37,21.55,75997,0
+QDEL.US,D,20160824,000000,21.49,21.93,19.6367,21.53,94207,0
+QDEL.US,D,20160825,000000,21.53,21.77,21.34,21.42,73324,0
+QDEL.US,D,20160826,000000,21.39,21.76,21.23,21.6,47406,0
+QDEL.US,D,20160829,000000,21.61,21.9,21.57,21.73,114927,0
+QDEL.US,D,20160830,000000,21.79,22,21.47,21.74,28246,0
+QDEL.US,D,20160831,000000,21.8,21.98,21.3,21.77,102792,0
+QDEL.US,D,20160901,000000,21.69,21.98,21.44,21.74,40694,0
+QDEL.US,D,20160902,000000,21.73,21.95,21.52,21.58,36263,0
+QDEL.US,D,20160906,000000,21.73,21.8599,21.47,21.56,45420,0
+QDEL.US,D,20160907,000000,21.67,22,21.5,21.99,70441,0
+QDEL.US,D,20160908,000000,21.83,22.05,21.6,21.67,52266,0
+QDEL.US,D,20160909,000000,21.5,21.5,20.68,20.7,61604,0
+QDEL.US,D,20160912,000000,20.64,21.1,20.486,21.07,51449,0
+QDEL.US,D,20160913,000000,20.85,20.85,20.25,20.65,82841,0
+QDEL.US,D,20160914,000000,20.66,20.7299,20.49,20.62,29077,0
+QDEL.US,D,20160915,000000,20.59,21.62,20.59,21.55,63723,0
+QDEL.US,D,20160916,000000,21.63,21.88,21.31,21.56,288101,0
+QDEL.US,D,20160919,000000,21.65,22.57,21.52,22.31,77021,0
+QDEL.US,D,20160920,000000,22.45,23,22.235,22.92,100854,0
+QDEL.US,D,20160921,000000,22.96,22.97,21.8,21.88,194005,0
+QDEL.US,D,20160922,000000,22.07,22.8,21.96,22.79,82037,0
+QDEL.US,D,20160923,000000,22.79,22.92,22.4,22.71,88885,0
+QDEL.US,D,20160926,000000,22.55,22.64,22.12,22.17,92730,0
+QDEL.US,D,20160927,000000,22.305,22.31,21.51,22.11,156746,0
+QDEL.US,D,20160928,000000,22.04,22.14,21.33,21.92,102636,0
+QDEL.US,D,20160929,000000,21.91,21.92,20.88,20.89,99517,0
+QDEL.US,D,20160930,000000,21.07,22.2,20.96,22.08,161915,0
+QDEL.US,D,20161003,000000,21.97,22.07,21.62,21.82,93107,0
+QDEL.US,D,20161004,000000,21.81,21.93,21.1673,21.64,48216,0
+QDEL.US,D,20161005,000000,22.04,22.04,21.72,21.79,33165,0
+QDEL.US,D,20161006,000000,21.66,22.12,21.57,21.91,34853,0
+QDEL.US,D,20161007,000000,21.89,22.07,20.88,22.04,34518,0
+QDEL.US,D,20161010,000000,21.93,22.54,21.93,22.09,58087,0
+QDEL.US,D,20161011,000000,22.14,22.15,21.12,21.3,63524,0
+QDEL.US,D,20161012,000000,21.39,21.89,21.16,21.29,159980,0
+QDEL.US,D,20161013,000000,21.02,21.6,20.76,21.26,39542,0
+QDEL.US,D,20161014,000000,21.42,21.45,20.78,20.82,33941,0
+QDEL.US,D,20161017,000000,20.89,21.1,20.65,20.84,33588,0
+QDEL.US,D,20161018,000000,21.08,21.53,21.08,21.13,29228,0
+QDEL.US,D,20161019,000000,21.22,21.48,21.03,21.41,42910,0
+QDEL.US,D,20161020,000000,21.4,21.65,21.07,21.26,113859,0
+QDEL.US,D,20161021,000000,21.06,21.45,20.77,21.3,86080,0
+QDEL.US,D,20161024,000000,21.4,21.87,21.35,21.86,52774,0
+QDEL.US,D,20161025,000000,21.73,21.81,21.2,21.51,73420,0
+QDEL.US,D,20161026,000000,21.34,21.51,20.9,21.41,143736,0
+QDEL.US,D,20161027,000000,21.76,21.76,20.57,20.77,196214,0
+QDEL.US,D,20161028,000000,20.52,20.69,19.42,19.45,134927,0
+QDEL.US,D,20161031,000000,19.54,19.67,18.98,19.3,117982,0
+QDEL.US,D,20161101,000000,19.16,19.16,18.54,18.89,114696,0
+QDEL.US,D,20161102,000000,18.87,19.24,18.79,18.87,93845,0
+QDEL.US,D,20161103,000000,18.96,19.1,18.486,18.53,67069,0
+QDEL.US,D,20161104,000000,18.51,19.07,18.44,18.78,83507,0
+QDEL.US,D,20161107,000000,19.1,19.7,19.06,19.62,96856,0
+QDEL.US,D,20161108,000000,19.41,19.7,19.31,19.35,53648,0
+QDEL.US,D,20161109,000000,19.35,20.63,18.76,20.6,108146,0
+QDEL.US,D,20161110,000000,21.03,22.06,20.74,21.41,169152,0
+QDEL.US,D,20161111,000000,21.39,22.13,21.01,21.99,232764,0
+QDEL.US,D,20161114,000000,22.3,22.78,21.94,22.34,136447,0
+QDEL.US,D,20161115,000000,22.33,22.49,22.09,22.22,82227,0
+QDEL.US,D,20161116,000000,22.18,22.69,21.98,22.12,63085,0
+QDEL.US,D,20161117,000000,22.22,22.56,22.07,22.19,74890,0
+QDEL.US,D,20161118,000000,22.35,22.43,22.18,22.26,165013,0
+QDEL.US,D,20161121,000000,22.43,23,22.35,22.99,114674,0
+QDEL.US,D,20161122,000000,23,23.08,22.57,22.97,117263,0
+QDEL.US,D,20161123,000000,22.83,23.4,22.57,23.37,60233,0
+QDEL.US,D,20161125,000000,23.49,23.72,23.25,23.53,32184,0
+QDEL.US,D,20161128,000000,23.53,23.63,22.81,22.87,108210,0
+QDEL.US,D,20161129,000000,22.98,23.15,22.57,22.63,101752,0
+QDEL.US,D,20161130,000000,22.74,23,22.4,22.93,206817,0
+QDEL.US,D,20161201,000000,23,23.24,22.16,22.32,107758,0
+QDEL.US,D,20161202,000000,22.22,22.44,21.72,21.75,68456,0
+QDEL.US,D,20161205,000000,21.97,22.39,21.69,22.02,97996,0
+QDEL.US,D,20161206,000000,22.06,22.31,21.69,22.23,39692,0
+QDEL.US,D,20161207,000000,22.08,22.23,21.8,22.2,52991,0
+QDEL.US,D,20161208,000000,22.26,22.92,21.95,22.73,96691,0
+QDEL.US,D,20161209,000000,22.88,23.18,22.66,23.04,76985,0
+QDEL.US,D,20161212,000000,22.96,23.36,22.85,22.9,79790,0
+QDEL.US,D,20161213,000000,23.05,23.19,22.72,22.74,144263,0
+QDEL.US,D,20161214,000000,22.8,23.1,22.12,22.37,87275,0
+QDEL.US,D,20161215,000000,22.42,22.5241,22.18,22.22,189758,0
+QDEL.US,D,20161216,000000,21.88,22.24,20.72,21.03,250369,0
+QDEL.US,D,20161219,000000,21.11,21.25,20.54,20.65,113459,0
+QDEL.US,D,20161220,000000,20.74,20.99,20.26,20.39,86500,0
+QDEL.US,D,20161221,000000,20.38,20.84,20.227,20.68,110828,0
+QDEL.US,D,20161222,000000,20.69,20.69,20.15,20.29,40102,0
+QDEL.US,D,20161223,000000,20.3,20.71,20.26,20.7,29014,0
+QDEL.US,D,20161227,000000,20.7,21.34,20.67,20.72,103306,0
+QDEL.US,D,20161228,000000,20.73,20.77,20.52,20.73,47301,0
+QDEL.US,D,20161229,000000,20.75,21.32,20.75,21.1,88843,0
+QDEL.US,D,20161230,000000,21.14,21.44,20.8807,21.42,79216,0
+QDEL.US,D,20170103,000000,21.73,21.73,20.54,20.88,176283,0
+QDEL.US,D,20170104,000000,21.06,21.15,20.83,20.91,139258,0
+QDEL.US,D,20170105,000000,20.88,20.915,20.39,20.52,168561,0
+QDEL.US,D,20170106,000000,20.57,20.6,20.22,20.39,249901,0
+QDEL.US,D,20170109,000000,19.44,20.25,18.8406,19.83,254993,0
+QDEL.US,D,20170110,000000,19.91,20.75,19.77,20.71,170553,0
+QDEL.US,D,20170111,000000,20.78,20.86,20.22,20.54,103935,0
+QDEL.US,D,20170112,000000,20.53,20.54,19.84,20.01,56947,0
+QDEL.US,D,20170113,000000,20.05,20.38,19.85,19.93,77205,0
+QDEL.US,D,20170117,000000,19.84,19.95,19.38,19.76,153755,0
+QDEL.US,D,20170118,000000,19.83,19.91,19.66,19.74,82572,0
+QDEL.US,D,20170119,000000,19.77,19.77,19.34,19.52,94297,0
+QDEL.US,D,20170120,000000,19.54,19.91,19.46,19.8,176546,0
+QDEL.US,D,20170123,000000,19.75,20,19.42,19.57,103328,0
+QDEL.US,D,20170124,000000,19.62,20,18.8292,19.23,115511,0
+QDEL.US,D,20170125,000000,19.45,19.6,19.08,19.14,173054,0
+QDEL.US,D,20170126,000000,19.12,19.33,18.46,18.49,106814,0
+QDEL.US,D,20170127,000000,18.55,19.08,18.31,19.02,139563,0
+QDEL.US,D,20170130,000000,18.92,18.92,18.32,18.69,127114,0
+QDEL.US,D,20170131,000000,18.72,19,18.58,18.98,111830,0
+QDEL.US,D,20170201,000000,19,19.29,18.72,19.04,109622,0
+QDEL.US,D,20170202,000000,19.04,19.18,18.63,18.74,85880,0
+QDEL.US,D,20170203,000000,18.94,19.2,18.76,19.15,97834,0
+QDEL.US,D,20170206,000000,19.12,19.37,19.02,19.36,153810,0
+QDEL.US,D,20170207,000000,19.35,19.91,19.28,19.87,159258,0
+QDEL.US,D,20170208,000000,19.8,19.8,19.341,19.63,141582,0
+QDEL.US,D,20170209,000000,18.25,20.1899,18.25,20.13,180218,0
+QDEL.US,D,20170210,000000,20.12,20.54,20.11,20.18,174371,0
+QDEL.US,D,20170213,000000,20.28,20.79,20.12,20.48,180755,0
+QDEL.US,D,20170214,000000,20.53,20.85,19.9708,20.3,122202,0
+QDEL.US,D,20170215,000000,20.17,21.1,20.14,21.08,119482,0
+QDEL.US,D,20170216,000000,21,21.15,20.53,20.69,61577,0
+QDEL.US,D,20170217,000000,20.64,20.9,20.54,20.89,84089,0
+QDEL.US,D,20170221,000000,20.96,21.26,20.89,21.09,63238,0
+QDEL.US,D,20170222,000000,21.1,21.395,21,21.22,71204,0
+QDEL.US,D,20170223,000000,21.25,21.65,21.18,21.41,106839,0
+QDEL.US,D,20170224,000000,21.37,22.99,20.8,21.15,145284,0
+QDEL.US,D,20170227,000000,21.24,22.18,21.22,21.89,231021,0
+QDEL.US,D,20170228,000000,21.75,21.85,20.94,21,146940,0
+QDEL.US,D,20170301,000000,21.34,22.05,21.21,21.96,139477,0
+QDEL.US,D,20170302,000000,21.97,22.38,21.925,22.11,82122,0
+QDEL.US,D,20170303,000000,22.13,22.35,21.7,22.14,79037,0
+QDEL.US,D,20170306,000000,21.93,22.33,21.85,22.06,45710,0
+QDEL.US,D,20170307,000000,22.035,22.16,21.74,21.81,52046,0
+QDEL.US,D,20170308,000000,21.9,22.01,21.11,21.36,105592,0
+QDEL.US,D,20170309,000000,21.42,21.89,21.25,21.67,62982,0
+QDEL.US,D,20170310,000000,21.85,21.915,20.965,20.98,206630,0
+QDEL.US,D,20170313,000000,21.29,21.3,20.86,21.03,257531,0
+QDEL.US,D,20170314,000000,20.89,20.89,20.47,20.48,249922,0
+QDEL.US,D,20170315,000000,20.43,21.24,20.43,21.15,450532,0
+QDEL.US,D,20170316,000000,21.3,21.51,20.95,21.41,197843,0
+QDEL.US,D,20170317,000000,21.33,21.6,21.2,21.27,224843,0
+QDEL.US,D,20170320,000000,21.26,21.7,21.1,21.46,184571,0
+QDEL.US,D,20170321,000000,21.49,21.69,21.17,21.48,133889,0
+QDEL.US,D,20170322,000000,21.41,21.59,21.08,21.31,187763,0
+QDEL.US,D,20170323,000000,21.22,21.79,21.22,21.675,102280,0
+QDEL.US,D,20170324,000000,21.71,22.08,21.51,21.84,46124,0
+QDEL.US,D,20170327,000000,21.56,22.8,21.43,22.16,127988,0
+QDEL.US,D,20170328,000000,22.03,22.955,21.73,22.11,191482,0
+QDEL.US,D,20170329,000000,21.99,22.51,21.83,22.45,129696,0
+QDEL.US,D,20170330,000000,22.52,22.66,22.35,22.61,58959,0
+QDEL.US,D,20170331,000000,22.71,22.76,22.55,22.64,96056,0
+QDEL.US,D,20170403,000000,22.64,22.95,22.5,22.82,182454,0
+QDEL.US,D,20170404,000000,22.81,22.93,22.69,22.75,95534,0
+QDEL.US,D,20170405,000000,22.9,23.15,22.55,22.57,129279,0
+QDEL.US,D,20170406,000000,22.65,22.85,22.26,22.71,77747,0
+QDEL.US,D,20170407,000000,22.7,22.94,22.57,22.71,82779,0
+QDEL.US,D,20170410,000000,22.73,22.73,22.25,22.51,95869,0
+QDEL.US,D,20170411,000000,22.48,22.96,22.48,22.77,60095,0
+QDEL.US,D,20170412,000000,22.76,22.88,22.45,22.51,83902,0
+QDEL.US,D,20170413,000000,22.51,22.66,22.35,22.42,87629,0
+QDEL.US,D,20170417,000000,22.49,22.92,22.44,22.89,71231,0
+QDEL.US,D,20170418,000000,22.92,23.3,22.82,23.26,213754,0
+QDEL.US,D,20170419,000000,23.39,23.51,23.115,23.27,177376,0
+QDEL.US,D,20170420,000000,23.41,23.9,23.09,23.77,202177,0
+QDEL.US,D,20170421,000000,23.84,23.87,23.49,23.56,127187,0
+QDEL.US,D,20170424,000000,23.89,24.2899,23.0201,23.5,210270,0
+QDEL.US,D,20170425,000000,25.84,26.98,24.4001,24.5,899538,0
+QDEL.US,D,20170426,000000,24.57,24.78,23.77,23.9,431524,0
+QDEL.US,D,20170427,000000,24.08,24.37,23.95,24.15,429109,0
+QDEL.US,D,20170428,000000,24.23,24.47,23.465,24.17,236856,0
+QDEL.US,D,20170501,000000,24.14,24.465,23.98,24.38,339058,0
+QDEL.US,D,20170502,000000,24.48,24.9,24.22,24.65,294951,0
+QDEL.US,D,20170503,000000,24.54,25,24.53,24.57,266025,0
+QDEL.US,D,20170504,000000,24.59,24.73,24.1952,24.56,152650,0
+QDEL.US,D,20170505,000000,24.66,24.95,24.36,24.91,211558,0
+QDEL.US,D,20170508,000000,24.9,25.22,24.86,24.96,209138,0
+QDEL.US,D,20170509,000000,24.96,25.395,24.93,25.28,312150,0
+QDEL.US,D,20170510,000000,25.26,25.56,24.91,25.355,138867,0
+QDEL.US,D,20170511,000000,25.23,25.69,24.94,25,392729,0
+QDEL.US,D,20170512,000000,24.88,24.96,24.53,24.56,163636,0
+QDEL.US,D,20170515,000000,24.62,24.89,24.55,24.82,139458,0
+QDEL.US,D,20170516,000000,24.95,24.95,24.56,24.8,146375,0
+QDEL.US,D,20170517,000000,24.53,24.98,24.03,24.045,173908,0
+QDEL.US,D,20170518,000000,24.08,24.365,23.88,24.05,162340,0
+QDEL.US,D,20170519,000000,24.1,24.58,23.415,24.41,182967,0
+QDEL.US,D,20170522,000000,24.44,24.74,24.335,24.57,104079,0
+QDEL.US,D,20170523,000000,24.64,24.74,24.47,24.61,98289,0
+QDEL.US,D,20170524,000000,24.63,24.9,24.48,24.62,91820,0
+QDEL.US,D,20170525,000000,24.8,25.06,24.48,24.92,100724,0
+QDEL.US,D,20170526,000000,24.87,25.175,24.65,24.91,150435,0
+QDEL.US,D,20170530,000000,24.81,25.44,24.66,25.22,189900,0
+QDEL.US,D,20170531,000000,25.22,25.31,24.75,24.82,158548,0
+QDEL.US,D,20170601,000000,24.85,25.655,23.28,25.62,210887,0
+QDEL.US,D,20170602,000000,25.71,25.88,25.37,25.45,272734,0
+QDEL.US,D,20170605,000000,25.34,25.58,25.1,25.32,225651,0
+QDEL.US,D,20170606,000000,25.19,25.6,24.87,25.37,185500,0
+QDEL.US,D,20170607,000000,25.42,25.65,25.21,25.41,130764,0
+QDEL.US,D,20170608,000000,25.42,26,24.21,25.87,171451,0
+QDEL.US,D,20170609,000000,25.89,26.15,25.53,25.75,132276,0
+QDEL.US,D,20170612,000000,25.76,25.9,25.11,25.51,100260,0
+QDEL.US,D,20170613,000000,25.59,25.82,25.33,25.74,71655,0
+QDEL.US,D,20170614,000000,25.81,25.875,25.51,25.57,96618,0
+QDEL.US,D,20170615,000000,25.36,25.71,24.9003,25.69,75608,0
+QDEL.US,D,20170616,000000,25.43,25.9,24.41,25.74,177170,0
+QDEL.US,D,20170619,000000,25.83,26.09,25.71,25.98,175693,0
+QDEL.US,D,20170620,000000,26.02,26.15,25.65,25.81,90665,0
+QDEL.US,D,20170621,000000,25.01,26.19,25.01,25.98,185821,0
+QDEL.US,D,20170622,000000,26,26.6,25.87,26.49,136780,0
+QDEL.US,D,20170623,000000,26.45,27.75,26.27,27.38,485455,0
+QDEL.US,D,20170626,000000,27.46,27.7,27.05,27.32,208890,0
+QDEL.US,D,20170627,000000,27.33,27.68,27.1292,27.13,132474,0
+QDEL.US,D,20170628,000000,27.25,27.94,26.73,27.54,239459,0
+QDEL.US,D,20170629,000000,27.56,27.56,27.091,27.37,192568,0
+QDEL.US,D,20170630,000000,27.44,27.5,27.08,27.14,180607,0
+QDEL.US,D,20170703,000000,27.19,27.365,26.69,27.11,97798,0
+QDEL.US,D,20170705,000000,27.12,27.53,26.7,26.99,209255,0
+QDEL.US,D,20170706,000000,26.89,26.925,26.52,26.63,106904,0
+QDEL.US,D,20170707,000000,26.71,27.56,26.71,27.5,129388,0
+QDEL.US,D,20170710,000000,27.38,27.61,27.11,27.41,80085,0
+QDEL.US,D,20170711,000000,27.42,27.78,27.33,27.5,101021,0
+QDEL.US,D,20170712,000000,27.69,27.95,27.22,27.28,74175,0
+QDEL.US,D,20170713,000000,27.27,27.52,26.8,27.1,54818,0
+QDEL.US,D,20170714,000000,27.01,27.38,26.92,27.22,100590,0
+QDEL.US,D,20170717,000000,28.56,34.16,28.4501,34.12,1493470,0
+QDEL.US,D,20170718,000000,36,38.92,35.57,37.36,4044011,0
+QDEL.US,D,20170719,000000,37.73,38.029,37.03,37.69,769641,0
+QDEL.US,D,20170720,000000,37.9,38.65,37.29,37.73,392178,0
+QDEL.US,D,20170721,000000,38.24,38.4465,37.46,37.71,411488,0
+QDEL.US,D,20170724,000000,37.62,37.89,37.01,37.82,208063,0
+QDEL.US,D,20170725,000000,37.87,38.0702,37.351,37.55,510756,0
+QDEL.US,D,20170726,000000,37.51,37.53,36.71,37.3,332433,0
+QDEL.US,D,20170727,000000,35.1,36.49,34.38,36.04,826022,0
+QDEL.US,D,20170728,000000,35.65,35.65,32.8393,32.85,925539,0
+QDEL.US,D,20170731,000000,32.84,33,31.79,31.99,618603,0
+QDEL.US,D,20170801,000000,32.28,32.28,31.3601,31.93,346564,0
+QDEL.US,D,20170802,000000,31.79,31.87,31.05,31.74,386078,0
+QDEL.US,D,20170803,000000,31.55,31.83,31.26,31.52,278698,0
+QDEL.US,D,20170804,000000,31.41,32,31.26,31.83,293682,0
+QDEL.US,D,20170807,000000,31.74,32.33,31.57,32.25,370922,0
+QDEL.US,D,20170808,000000,32.14,32.985,32.1,32.24,512275,0
+QDEL.US,D,20170809,000000,32.21,33.14,31.76,33.11,547391,0
+QDEL.US,D,20170810,000000,32.92,33.14,32.42,32.6,323060,0
+QDEL.US,D,20170811,000000,32.79,33.66,32.41,33.4,314044,0
+QDEL.US,D,20170814,000000,33.61,33.77,33,33.15,379131,0
+QDEL.US,D,20170815,000000,33.28,33.52,32.84,32.93,199666,0
+QDEL.US,D,20170816,000000,32.92,33.255,32.69,32.84,146457,0
+QDEL.US,D,20170817,000000,32.66,33.18,32.44,32.47,142167,0
+QDEL.US,D,20170818,000000,32.24,32.73,31.011,32.61,132575,0
+QDEL.US,D,20170821,000000,32.53,32.92,31.96,32.77,257411,0
+QDEL.US,D,20170822,000000,32.97,33.62,32.55,33.48,138404,0
+QDEL.US,D,20170823,000000,33.18,33.56,32.82,33.46,123824,0
+QDEL.US,D,20170824,000000,33.52,34.3,33.41,33.57,402063,0
+QDEL.US,D,20170825,000000,33.6,33.6,32.05,32.64,606701,0
+QDEL.US,D,20170828,000000,32.87,33.06,32.23,33,268115,0
+QDEL.US,D,20170829,000000,32.9,35.025,32.78,34.68,357128,0
+QDEL.US,D,20170830,000000,34.63,34.84,34.02,34.6,216595,0
+QDEL.US,D,20170831,000000,34.73,35.015,34.59,34.94,185971,0
+QDEL.US,D,20170901,000000,35.07,35.93,34.965,35.7,283309,0
+QDEL.US,D,20170905,000000,35.54,36.0892,35.505,35.73,191092,0
+QDEL.US,D,20170906,000000,35.74,36.27,35.59,36.18,245093,0
+QDEL.US,D,20170907,000000,36.29,37.28,36.2,36.6,308991,0
+QDEL.US,D,20170908,000000,36.43,36.78,35.98,36.24,402939,0
+QDEL.US,D,20170911,000000,36.49,36.76,36.285,36.3,322680,0
+QDEL.US,D,20170912,000000,36.39,36.96,35.98,36.89,242453,0
+QDEL.US,D,20170913,000000,36.94,37.16,36.69,36.77,215890,0
+QDEL.US,D,20170914,000000,36.56,36.68,35.93,36.16,180709,0
+QDEL.US,D,20170915,000000,36.28,36.28,35.69,35.81,343666,0
+QDEL.US,D,20170918,000000,37,41.09,37,40.91,1885562,0
+QDEL.US,D,20170919,000000,43.25,45.55,43.25,43.55,2152877,0
+QDEL.US,D,20170920,000000,43.81,44.35,43.4501,43.54,401611,0
+QDEL.US,D,20170921,000000,43.46,43.88,43.03,43.13,340665,0
+QDEL.US,D,20170922,000000,43.1,43.442,42.6,43.1,425327,0
+QDEL.US,D,20170925,000000,43.14,43.4,41.77,43.1,349247,0
+QDEL.US,D,20170926,000000,43.09,43.66,42.07,42.54,367625,0
+QDEL.US,D,20170927,000000,42.49,43.05,40.515,41.81,979291,0
+QDEL.US,D,20170928,000000,41.97,44.64,41.59,44.1,1601709,0
+QDEL.US,D,20170929,000000,44.06,44.5,42.84,43.86,941941,0
+QDEL.US,D,20171002,000000,44.08,44.28,43.26,43.6,381858,0
+QDEL.US,D,20171003,000000,43.82,43.82,42.64,43.65,252423,0
+QDEL.US,D,20171004,000000,43.55,43.77,42.95,43.15,193627,0
+QDEL.US,D,20171005,000000,43.1,43.52,42.611,43.01,174428,0
+QDEL.US,D,20171006,000000,43.16,43.26,42.77,42.96,215156,0
+QDEL.US,D,20171009,000000,42.96,44.3,42.89,43.75,402394,0
+QDEL.US,D,20171010,000000,44.16,44.3,43.73,43.86,393474,0
+QDEL.US,D,20171011,000000,44.06,44.55,42.44,44.3,422885,0
+QDEL.US,D,20171012,000000,44.35,44.37,43.64,43.65,427784,0
+QDEL.US,D,20171013,000000,43.021,43.87,42.83,42.86,218209,0
+QDEL.US,D,20171016,000000,43,43.48,41.3,41.36,418103,0
+QDEL.US,D,20171017,000000,41.67,42.05,40.82,41.36,571457,0
+QDEL.US,D,20171018,000000,41.36,42.03,41.11,41.71,367574,0
+QDEL.US,D,20171019,000000,41.47,42.159,40.87,41.95,196861,0
+QDEL.US,D,20171020,000000,42.15,42.48,41.49,41.77,273859,0
+QDEL.US,D,20171023,000000,41.82,42.53,38.42,42.16,384597,0
+QDEL.US,D,20171024,000000,42.33,42.44,41.85,42.34,206085,0
+QDEL.US,D,20171025,000000,42.09,42.705,41.69,41.8,189320,0
+QDEL.US,D,20171026,000000,41.78,42.63,41.425,41.59,176989,0
+QDEL.US,D,20171027,000000,41.31,42.65,41.31,42.61,283394,0
+QDEL.US,D,20171030,000000,43.53,43.53,40.74,41.06,244128,0
+QDEL.US,D,20171031,000000,41.08,41.58,40.93,40.95,309086,0
+QDEL.US,D,20171101,000000,41.11,42,40.01,40.44,388178,0
+QDEL.US,D,20171102,000000,40.84,40.84,38.16,38.6,906334,0
+QDEL.US,D,20171103,000000,38.7,39.96,38.46,39.05,971775,0
+QDEL.US,D,20171106,000000,39.21,39.69,38.27,38.7,493171,0
+QDEL.US,D,20171107,000000,38.56,38.56,37.34,37.66,303755,0
+QDEL.US,D,20171108,000000,37.49,37.7459,36.51,37.71,159674,0
+QDEL.US,D,20171109,000000,37.32,39.05,37.08,38.92,390799,0
+QDEL.US,D,20171110,000000,38.88,38.88,37.44,37.72,376716,0
+QDEL.US,D,20171113,000000,38.18,38.2,38.18,38.18,164845,0
+QDEL.US,D,20171114,000000,37.91,38.5,37.52,38.01,155518,0
+QDEL.US,D,20171115,000000,37.92,38.27,37.41,37.54,250001,0
+QDEL.US,D,20171116,000000,37.61,38.55,37.5,38,374296,0
+QDEL.US,D,20171117,000000,37.8,38.12,37.67,37.94,167702,0
+QDEL.US,D,20171120,000000,38.02,38.53,37.8,38.38,230457,0
+QDEL.US,D,20171121,000000,38.67,39.31,38.5,39,196155,0
+QDEL.US,D,20171122,000000,39.01,39.53,38.54,39.08,158899,0
+QDEL.US,D,20171124,000000,39.11,39.96,38.97,39.91,97651,0
+QDEL.US,D,20171127,000000,37.75,39.46,33.01,36.33,2668184,0
+QDEL.US,D,20171128,000000,35.82,38.1,34.765,36.91,665794,0
+QDEL.US,D,20171129,000000,37.06,38,36.9,37.62,506751,0
+QDEL.US,D,20171130,000000,37.85,38.12,37.24,37.99,345252,0
+QDEL.US,D,20171201,000000,38.21,39.2,37.41,39.16,480966,0
+QDEL.US,D,20171204,000000,39.51,40.6,38.89,40.36,496907,0
+QDEL.US,D,20171205,000000,40.19,40.77,39.34,39.59,326171,0
+QDEL.US,D,20171206,000000,39.39,40.1584,39.33,39.8,246540,0
+QDEL.US,D,20171207,000000,39.67,39.9,39.29,39.69,202380,0
+QDEL.US,D,20171208,000000,39.6,40.62,39.51,40.4,364017,0
+QDEL.US,D,20171211,000000,40.26,40.62,40,40.34,216055,0
+QDEL.US,D,20171212,000000,40.4,40.81,39.75,40.01,310099,0
+QDEL.US,D,20171213,000000,40.11,40.27,39.68,40.17,230403,0
+QDEL.US,D,20171214,000000,40.61,40.85,39.91,40.15,279034,0
+QDEL.US,D,20171215,000000,40.55,40.55,39.16,40,659524,0
+QDEL.US,D,20171218,000000,40.31,41.67,40.05,41.41,457343,0
+QDEL.US,D,20171219,000000,41.69,42.86,41.6501,42.79,414756,0
+QDEL.US,D,20171220,000000,43.26,46.02,42.6,45.75,930080,0
+QDEL.US,D,20171221,000000,45.91,46.14,44.771,44.86,625698,0
+QDEL.US,D,20171222,000000,44.85,44.96,43.991,44.72,169395,0
+QDEL.US,D,20171226,000000,44.51,44.9,44.16,44.66,208990,0
+QDEL.US,D,20171227,000000,44.71,44.96,44.35,44.57,180168,0
+QDEL.US,D,20171228,000000,44.79,44.79,43.9,44.05,107556,0
+QDEL.US,D,20171229,000000,44.12,44.49,43.28,43.35,300010,0
+QDEL.US,D,20180102,000000,42.73,44.76,42.02,44.43,260468,0
+QDEL.US,D,20180103,000000,44.6,45.02,44.4,44.91,345351,0
+QDEL.US,D,20180104,000000,45.48,46.5,45.48,46.46,301598,0
+QDEL.US,D,20180105,000000,46.66,47.6,46.01,46.89,333693,0
+QDEL.US,D,20180108,000000,46.92,47.22,46.1,46.7,374823,0
+QDEL.US,D,20180109,000000,46.7,46.945,45.555,45.77,474138,0
+QDEL.US,D,20180110,000000,45.55,45.93,44.33,45.9,201608,0
+QDEL.US,D,20180111,000000,45.96,46.25,45.4107,46.17,248008,0
+QDEL.US,D,20180112,000000,46.2,46.5,45.9,45.99,95300,0
+QDEL.US,D,20180116,000000,46.41,47.32,45.95,46.41,363624,0
+QDEL.US,D,20180117,000000,46.49,47.23,46.07,46.98,263830,0
+QDEL.US,D,20180118,000000,46.91,47.085,46.1025,46.47,273128,0
+QDEL.US,D,20180119,000000,46.42,47.44,46.175,46.93,288197,0
+QDEL.US,D,20180122,000000,47.5,49.47,47.08,48.06,687105,0
+QDEL.US,D,20180123,000000,47.85,48.07,46.89,47.61,240242,0
+QDEL.US,D,20180124,000000,48.58,49.17,47.7555,48.02,338154,0
+QDEL.US,D,20180125,000000,48.02,48.655,47.8024,48.61,656758,0
+QDEL.US,D,20180126,000000,48.84,49.32,48.43,48.56,276655,0
+QDEL.US,D,20180129,000000,48.3,48.655,47.735,47.85,223994,0
+QDEL.US,D,20180130,000000,47.43,48,46.07,46.78,259488,0
+QDEL.US,D,20180131,000000,46.94,47.13,45.74,45.78,482502,0
+QDEL.US,D,20180201,000000,45.64,45.8399,44.8,45.64,549703,0
+QDEL.US,D,20180202,000000,45.35,45.7,44.83,44.92,126184,0
+QDEL.US,D,20180205,000000,43.86,45.01,43.57,43.58,228996,0
+QDEL.US,D,20180206,000000,42.51,44.55,42.51,44.26,277779,0
+QDEL.US,D,20180207,000000,44.31,44.31,43.21,43.78,198658,0
+QDEL.US,D,20180208,000000,43.82,43.82,41.56,41.58,260500,0
+QDEL.US,D,20180209,000000,41.97,43.22,41.5,42.94,421706,0
+QDEL.US,D,20180212,000000,43.1,44.83,43.01,44.35,244521,0
+QDEL.US,D,20180213,000000,43.95,44.47,43.55,44.31,155948,0
+QDEL.US,D,20180214,000000,43.78,44.61,43.69,43.86,290514,0
+QDEL.US,D,20180215,000000,44.41,45.29,43.83,45.1,465070,0
+QDEL.US,D,20180216,000000,44.89,46.269,44.165,45.87,191954,0
+QDEL.US,D,20180220,000000,45.59,46.62,45.395,46.2,203266,0
+QDEL.US,D,20180221,000000,46.53,48.06,46.18,46.41,282621,0
+QDEL.US,D,20180222,000000,47,47,42.74,43.72,1051087,0
+QDEL.US,D,20180223,000000,43.67,44.47,42,43.95,635485,0
+QDEL.US,D,20180226,000000,44.2,45.28,43.65,45.02,315152,0
+QDEL.US,D,20180227,000000,44.92,45.5,43.865,43.97,198248,0
+QDEL.US,D,20180228,000000,43.93,44.44,43.56,43.62,202319,0
+QDEL.US,D,20180301,000000,43.56,43.56,41.97,42.63,249599,0
+QDEL.US,D,20180302,000000,42.13,43.95,42.13,43.62,197033,0
+QDEL.US,D,20180305,000000,43.37,43.93,42.87,43.07,159202,0
+QDEL.US,D,20180306,000000,43.41,44.71,42.89,44.7,334513,0
+QDEL.US,D,20180307,000000,44.15,47.12,44.15,46.88,370596,0
+QDEL.US,D,20180308,000000,48.93,49.63,48.4,49.2,495781,0
+QDEL.US,D,20180309,000000,49.79,49.98,48.02,48.95,535336,0
+QDEL.US,D,20180312,000000,49.12,49.75,48.61,48.68,571562,0
+QDEL.US,D,20180313,000000,49.12,49.12,47.86,48.51,530916,0
+QDEL.US,D,20180314,000000,48.55,48.625,47.39,47.7,360226,0
+QDEL.US,D,20180315,000000,47.93,48.6,47.57,48.02,185382,0
+QDEL.US,D,20180316,000000,47.94,48.83,47.74,48.59,321306,0
+QDEL.US,D,20180319,000000,48.56,48.98,47.89,48.39,264710,0
+QDEL.US,D,20180320,000000,48.46,50.24,48.46,49.8,414836,0
+QDEL.US,D,20180321,000000,49.59,50.22,49.5,49.98,354759,0
+QDEL.US,D,20180322,000000,49.52,50.68,49.52,50.32,342764,0
+QDEL.US,D,20180323,000000,50.25,51.87,49.24,51.03,591690,0
+QDEL.US,D,20180326,000000,51.85,52.66,51.05,51.14,645759,0
+QDEL.US,D,20180327,000000,51.86,52.86,50.37,50.56,373382,0
+QDEL.US,D,20180328,000000,50.59,52.14,50.3516,51.53,418098,0
+QDEL.US,D,20180329,000000,51.91,53.085,51.3,51.81,389063,0
+QDEL.US,D,20180402,000000,52.12,52.97,50.2,51.01,340815,0
+QDEL.US,D,20180403,000000,51.42,53.54,50.59,53.03,445449,0
+QDEL.US,D,20180404,000000,52.62,53.5,52.061,53.27,693731,0
+QDEL.US,D,20180405,000000,53.85,54.16,52.34,52.7,402476,0
+QDEL.US,D,20180406,000000,52.37,53,50.8,51.22,368934,0
+QDEL.US,D,20180409,000000,51.62,52.769,51.2,51.8,224125,0
+QDEL.US,D,20180410,000000,52.2,53.49,52.03,53.18,245762,0
+QDEL.US,D,20180411,000000,54.55,54.68,52.97,54.55,385541,0
+QDEL.US,D,20180412,000000,54.74,55.77,54.63,55.53,425202,0
+QDEL.US,D,20180413,000000,55.98,56.08,55.2,55.77,287177,0
+QDEL.US,D,20180416,000000,56.25,56.43,55.48,56.22,330903,0
+QDEL.US,D,20180417,000000,56.61,57.05,56,56.5,277925,0
+QDEL.US,D,20180418,000000,56.84,57.3,56.34,56.73,159812,0
+QDEL.US,D,20180419,000000,56.44,57.095,55.321,56.35,371262,0
+QDEL.US,D,20180420,000000,56.07,56.19,55.42,55.61,323299,0
+QDEL.US,D,20180423,000000,55.43,56.21,54.955,55.43,269451,0
+QDEL.US,D,20180424,000000,55.49,55.49,53.3144,55.09,439916,0
+QDEL.US,D,20180425,000000,55.09,55.17,54.16,54.86,122417,0
+QDEL.US,D,20180426,000000,54.94,56.3,54.13,55.97,404524,0
+QDEL.US,D,20180427,000000,55.99,56.45,55.57,55.95,200459,0
+QDEL.US,D,20180430,000000,56.29,57.43,55.76,56.7,368223,0
+QDEL.US,D,20180501,000000,56.42,57.39,56.29,57.33,180800,0
+QDEL.US,D,20180502,000000,57.36,58.08,57.07,57.47,271613,0
+QDEL.US,D,20180503,000000,57.58,57.98,56.12,56.99,275390,0
+QDEL.US,D,20180504,000000,56.97,58,56.74,57.55,383917,0
+QDEL.US,D,20180507,000000,57.65,57.92,56.96,57.49,363215,0
+QDEL.US,D,20180508,000000,54.25,56.13,53.18,54.69,886654,0
+QDEL.US,D,20180509,000000,56.87,61.13,56.87,60.15,1151922,0
+QDEL.US,D,20180510,000000,60.16,60.16,55.9,57.47,824751,0
+QDEL.US,D,20180511,000000,57.46,57.975,56.68,57.82,256574,0
+QDEL.US,D,20180514,000000,58.13,60.1,58.13,60.07,259174,0
+QDEL.US,D,20180515,000000,59.73,60.22,59.38,60.17,315247,0
+QDEL.US,D,20180516,000000,60.1,62.15,59.42,61.55,331559,0
+QDEL.US,D,20180517,000000,61.61,63.77,60.8801,63.25,334545,0
+QDEL.US,D,20180518,000000,63.49,64.53,63.09,63.97,303302,0
+QDEL.US,D,20180521,000000,64.13,64.7106,63.29,63.48,261483,0
+QDEL.US,D,20180522,000000,63.3,63.896,62.17,62.25,231384,0
+QDEL.US,D,20180523,000000,62.17,64.0856,62.09,62.74,299392,0
+QDEL.US,D,20180524,000000,62.6,63.075,61.71,61.9,175801,0
+QDEL.US,D,20180525,000000,61.81,61.83,60.63,61.2,285193,0
+QDEL.US,D,20180529,000000,60.88,61.29,60.51,60.99,197336,0
+QDEL.US,D,20180530,000000,61,63.215,60.75,62.68,199205,0
+QDEL.US,D,20180531,000000,62.94,63.41,62.26,62.7,272337,0
+QDEL.US,D,20180601,000000,62.9,64.81,61.09,64.06,572885,0
+QDEL.US,D,20180604,000000,64.07,65.7,63.71,65.27,529082,0
+QDEL.US,D,20180605,000000,65.55,66.35,64.61,64.83,540372,0
+QDEL.US,D,20180606,000000,64.73,64.965,63.6,64.63,299506,0
+QDEL.US,D,20180607,000000,64.89,64.89,62.55,63.17,264566,0
+QDEL.US,D,20180608,000000,63.18,64.355,63.18,64.11,273324,0
+QDEL.US,D,20180611,000000,64.12,65,63.5028,64.61,308448,0
+QDEL.US,D,20180612,000000,64.65,66.3945,64.3896,66.13,474565,0
+QDEL.US,D,20180613,000000,65.93,66.99,64.86,65.51,379430,0
+QDEL.US,D,20180614,000000,65.93,68,65.46,67.93,346315,0
+QDEL.US,D,20180615,000000,67.85,68.89,67.7497,68.45,511193,0
+QDEL.US,D,20180618,000000,68,69.45,67.75,69.43,244564,0
+QDEL.US,D,20180619,000000,69.03,69.63,68.64,69.58,435066,0
+QDEL.US,D,20180620,000000,69.89,70.28,69,69.36,284538,0
+QDEL.US,D,20180621,000000,69.55,69.55,68.02,68.27,185866,0
+QDEL.US,D,20180622,000000,68.39,68.725,67.63,68.38,787662,0
+QDEL.US,D,20180625,000000,68.14,68.3304,65.2,66.18,241825,0
+QDEL.US,D,20180626,000000,66.52,67.95,66.49,67.74,216762,0
+QDEL.US,D,20180627,000000,67.71,67.71,65.18,65.24,222647,0
+QDEL.US,D,20180628,000000,65.17,66.61,64.23,66.3,318484,0
+QDEL.US,D,20180629,000000,66.45,67.14,65.83,66.5,256783,0
+QDEL.US,D,20180702,000000,65.97,67.77,65.61,67.73,132571,0
+QDEL.US,D,20180703,000000,67.74,68.11,67.14,67.35,88739,0
+QDEL.US,D,20180705,000000,67.75,68.88,67.31,68.85,157269,0
+QDEL.US,D,20180706,000000,69,70.56,68.65,69.93,218283,0
+QDEL.US,D,20180709,000000,70.45,70.9999,69.09,69.64,224687,0
+QDEL.US,D,20180710,000000,69.61,69.75,69.11,69.54,268745,0
+QDEL.US,D,20180711,000000,69.11,70.35,67.36,67.98,222581,0
+QDEL.US,D,20180712,000000,68.23,69.299,67.52,69.2,188770,0
+QDEL.US,D,20180713,000000,69.42,69.85,68.67,69.17,107220,0
+QDEL.US,D,20180716,000000,69.22,69.8389,68.04,69.6,298964,0
+QDEL.US,D,20180717,000000,69.34,71.2199,69.15,70.95,227520,0
+QDEL.US,D,20180718,000000,70.96,71,69.255,70.31,231270,0
+QDEL.US,D,20180719,000000,70.2,70.69,69.7,69.81,128888,0
+QDEL.US,D,20180720,000000,69.82,70.45,69.21,69.59,177984,0
+QDEL.US,D,20180723,000000,69.39,71.32,69.08,71.02,135895,0
+QDEL.US,D,20180724,000000,71.1,72.13,69.6394,69.76,245961,0
+QDEL.US,D,20180725,000000,69.88,70.675,69.1982,69.94,156109,0
+QDEL.US,D,20180726,000000,70.03,70.9,69.325,69.76,110993,0
+QDEL.US,D,20180727,000000,69.63,70.07,66.66,66.8,210993,0
+QDEL.US,D,20180730,000000,66.69,67.93,65.2415,65.34,228844,0
+QDEL.US,D,20180731,000000,65.34,68.53,65.34,67.86,198399,0
+QDEL.US,D,20180801,000000,67.86,69.69,67.86,69.19,130074,0
+QDEL.US,D,20180802,000000,69,69.9,68.46,69.57,260534,0
+QDEL.US,D,20180803,000000,70.06,70.98,69.14,70.87,299560,0
+QDEL.US,D,20180806,000000,70.91,73.36,70.76,72.25,215578,0
+QDEL.US,D,20180807,000000,73.15,73.25,71.31,71.69,524685,0
+QDEL.US,D,20180808,000000,73.36,73.36,64.3095,64.51,1270069,0
+QDEL.US,D,20180809,000000,64.51,68.99,64.51,68.75,464005,0
+QDEL.US,D,20180810,000000,68.48,70.535,66.1188,69.7,290662,0
+QDEL.US,D,20180813,000000,69.82,70.48,69.63,70,260206,0
+QDEL.US,D,20180814,000000,70.1,72.24,70.1,70.96,251420,0
+QDEL.US,D,20180815,000000,70.6,71.36,69.74,70.18,294460,0
+QDEL.US,D,20180816,000000,69.93,70.88,69.74,70.29,189503,0
+QDEL.US,D,20180817,000000,70.28,71.05,69.69,70.92,258771,0
+QDEL.US,D,20180820,000000,71.13,71.604,70.76,70.84,146104,0
+QDEL.US,D,20180821,000000,70.91,71.71,70.32,70.9,147203,0
+QDEL.US,D,20180822,000000,70.71,71.48,70.54,70.55,196715,0
+QDEL.US,D,20180823,000000,70.56,70.665,69.47,69.94,283624,0
+QDEL.US,D,20180824,000000,69.93,70.29,69.3256,70,190641,0
+QDEL.US,D,20180827,000000,70.49,72.63,69.99,71.59,254738,0
+QDEL.US,D,20180828,000000,71.45,72.29,70.5,71.34,155896,0
+QDEL.US,D,20180829,000000,71.5,73.19,71.39,73.07,220610,0
+QDEL.US,D,20180830,000000,72.76,76.25,72.4012,76,510197,0
+QDEL.US,D,20180831,000000,76.25,77.63,75.64,76.88,426580,0
+QDEL.US,D,20180904,000000,76.8,77.05,74.24,74.97,276911,0
+QDEL.US,D,20180905,000000,75,75.88,71.365,73.66,327608,0
+QDEL.US,D,20180906,000000,73.52,74.53,71.85,72.35,214811,0
+QDEL.US,D,20180907,000000,72.12,74.38,71.53,71.85,190761,0
+QDEL.US,D,20180910,000000,73.01,74.07,71.51,71.74,338279,0
+QDEL.US,D,20180911,000000,71.44,72.97,71.42,71.5,264101,0
+QDEL.US,D,20180912,000000,71.5,73.46,70.502,73.19,173385,0
+QDEL.US,D,20180913,000000,73.56,74.61,73.3,73.86,138856,0
+QDEL.US,D,20180914,000000,74,74.78,73.34,73.38,159191,0
+QDEL.US,D,20180917,000000,73.38,73.695,71.1,71.58,292627,0
+QDEL.US,D,20180918,000000,71.59,72.77,71.585,72.36,152443,0
+QDEL.US,D,20180919,000000,71.99,71.99,67.22,68.46,458330,0
+QDEL.US,D,20180920,000000,68.6,69.5,68,68.39,277168,0
+QDEL.US,D,20180921,000000,68.39,68.8,64.8,64.84,770322,0
+QDEL.US,D,20180924,000000,64.79,65.42,62.77,64.17,494958,0
+QDEL.US,D,20180925,000000,64.4,65.03,63.7501,64.3,267437,0
+QDEL.US,D,20180926,000000,64.52,64.52,62.96,63.1,214480,0
+QDEL.US,D,20180927,000000,63.31,64.68,62.65,64.58,189075,0
+QDEL.US,D,20180928,000000,64.12,65.6,64.12,65.17,251776,0
+QDEL.US,D,20181001,000000,65.61,66.53,63.36,63.88,166398,0
+QDEL.US,D,20181002,000000,64.17,65.115,63.38,64.38,232967,0
+QDEL.US,D,20181003,000000,64.6,65.18,63.48,64.82,163662,0
+QDEL.US,D,20181004,000000,64.72,65.2503,61.52,62.75,224159,0
+QDEL.US,D,20181005,000000,62.8,64.32,62.7,63.85,282845,0
+QDEL.US,D,20181008,000000,63.63,64.27,62.47,63.91,398491,0
+QDEL.US,D,20181009,000000,63.55,65.38,63.48,64.37,229476,0
+QDEL.US,D,20181010,000000,64.23,64.4,62.93,63.42,250654,0
+QDEL.US,D,20181011,000000,62.85,64.2317,62,63.07,300293,0
+QDEL.US,D,20181012,000000,64.32,65.18,62.72,63.7,243891,0
+QDEL.US,D,20181015,000000,63.91,64.365,62.94,63.74,230470,0
+QDEL.US,D,20181016,000000,64.32,67.94,64.09,67.775,231664,0
+QDEL.US,D,20181017,000000,67.72,68.595,67,68.03,155854,0
+QDEL.US,D,20181018,000000,67.73,68.775,67.49,67.5,274876,0
+QDEL.US,D,20181019,000000,68.2,68.65,64.11,64.66,326958,0
+QDEL.US,D,20181022,000000,64.82,65.1426,62.74,64.44,137809,0
+QDEL.US,D,20181023,000000,63.79,65.665,62.63,65.1,193115,0
+QDEL.US,D,20181024,000000,65.1,66.229,62.8,62.93,166420,0
+QDEL.US,D,20181025,000000,62.96,64.23,61.8101,63.61,249236,0
+QDEL.US,D,20181026,000000,62.48,63.64,60.04,62.38,120811,0
+QDEL.US,D,20181029,000000,63.36,64.3799,60.97,62.03,145084,0
+QDEL.US,D,20181030,000000,61.75,64.63,61.75,64.48,130976,0
+QDEL.US,D,20181031,000000,65.37,65.53,64.11,64.36,176409,0
+QDEL.US,D,20181101,000000,64.57,67.2,64,66.44,168461,0
+QDEL.US,D,20181102,000000,66.44,67.66,66.16,66.68,138578,0
+QDEL.US,D,20181105,000000,66.69,67.31,65.2,66.47,186222,0
+QDEL.US,D,20181106,000000,66.37,67.2,65.14,66.69,242960,0
+QDEL.US,D,20181107,000000,66.84,67.875,57.04,67.03,661223,0
+QDEL.US,D,20181108,000000,66.62,69.97,66.365,68.4,317108,0
+QDEL.US,D,20181109,000000,68,68.1,65.43,66.06,246241,0
+QDEL.US,D,20181112,000000,66.48,66.48,62.85,63.01,292908,0
+QDEL.US,D,20181113,000000,63.38,64.71,62.72,62.99,159601,0
+QDEL.US,D,20181114,000000,63.54,64.56,60.47,60.76,150141,0
+QDEL.US,D,20181115,000000,60.53,63.33,60.2701,62.97,147454,0
+QDEL.US,D,20181116,000000,62.25,64.08,61.3653,63.73,134220,0
+QDEL.US,D,20181119,000000,63.25,64.51,60.315,60.44,200215,0
+QDEL.US,D,20181120,000000,59.56,60.5196,58.35,58.78,157664,0
+QDEL.US,D,20181121,000000,59.21,60.01,58.55,58.79,125149,0
+QDEL.US,D,20181123,000000,58.13,60.36,58.13,58.83,97697,0
+QDEL.US,D,20181126,000000,59.38,60.11,58.49,58.93,139795,0
+QDEL.US,D,20181127,000000,58.75,59.06,57.82,58.06,223866,0
+QDEL.US,D,20181128,000000,58.56,62.06,57.96,62.04,188330,0
+QDEL.US,D,20181129,000000,61.57,62.43,60.9,61.74,267903,0
+QDEL.US,D,20181130,000000,61.72,63.0599,58.9,60.82,258693,0
+QDEL.US,D,20181203,000000,61.71,62.465,59.34,61.65,321292,0
+QDEL.US,D,20181204,000000,61.59,62.56,59.87,59.95,230507,0
+QDEL.US,D,20181206,000000,59.05,61.34,58.61,61.32,453723,0
+QDEL.US,D,20181207,000000,61.03,61.79,45.3101,48.73,1159541,0
+QDEL.US,D,20181210,000000,48.01,48.6,44.66,47.98,1864374,0
+QDEL.US,D,20181211,000000,47.14,52.02,46.22,51.2,624794,0
+QDEL.US,D,20181212,000000,52.29,52.89,50.61,51.46,631196,0
+QDEL.US,D,20181213,000000,51.45,52.06,49.9,50.72,294340,0
+QDEL.US,D,20181214,000000,50.29,50.56,49.22,49.91,251143,0
+QDEL.US,D,20181217,000000,49.5,49.82,48.0301,49.11,349103,0
+QDEL.US,D,20181218,000000,49.62,50.68,49.34,50,211212,0
+QDEL.US,D,20181219,000000,49.99,50.62,48.53,49.04,282766,0
+QDEL.US,D,20181220,000000,49.05,49.545,47.26,47.92,184834,0
+QDEL.US,D,20181221,000000,47.92,47.92,45.295,46.04,308644,0
+QDEL.US,D,20181224,000000,45.54,46.24,44.27,44.55,85635,0
+QDEL.US,D,20181226,000000,44.82,47.44,44.57,47.35,164787,0
+QDEL.US,D,20181227,000000,46.64,47.94,45.59,47.87,174140,0
+QDEL.US,D,20181228,000000,47.96,49.1,47.06,48.03,130978,0
+QDEL.US,D,20181231,000000,48.76,49.98,47.99,48.82,250146,0
+QDEL.US,D,20190102,000000,48.01,48.6,46.705,48.59,216482,0
+QDEL.US,D,20190103,000000,48.58,49.18,46.82,47.62,205088,0
+QDEL.US,D,20190104,000000,48.34,49.83,48.3,49.62,208494,0
+QDEL.US,D,20190107,000000,49.63,50.54,49.46,50.38,210121,0
+QDEL.US,D,20190108,000000,50.59,51.04,48.84,48.91,206588,0
+QDEL.US,D,20190109,000000,49.15,50.63,48.624,50.59,354067,0
+QDEL.US,D,20190110,000000,50.26,53.3,49.66,52.67,302827,0
+QDEL.US,D,20190111,000000,52.4,53.53,52.31,52.94,213347,0
+QDEL.US,D,20190114,000000,52.54,52.54,51.73,51.96,235855,0
+QDEL.US,D,20190115,000000,51.97,53.77,51.97,53.33,185855,0
+QDEL.US,D,20190116,000000,53.34,54.28,52.06,52.99,1231056,0
+QDEL.US,D,20190117,000000,52.81,53.43,52.18,52.24,713717,0
+QDEL.US,D,20190118,000000,52.62,54.92,51.34,52.99,567004,0
+QDEL.US,D,20190122,000000,52.74,53.02,51.03,51.92,240488,0
+QDEL.US,D,20190123,000000,52.26,53.77,50.76,52.61,230735,0
+QDEL.US,D,20190124,000000,52.68,54.41,52.43,53.93,200667,0
+QDEL.US,D,20190125,000000,54.47,55.29,53.7,55.08,127504,0
+QDEL.US,D,20190128,000000,54.98,55.74,54,55.21,182136,0
+QDEL.US,D,20190129,000000,55.2,55.52,54.795,55.11,159115,0
+QDEL.US,D,20190130,000000,55.28,56.25,55,56,111248,0
+QDEL.US,D,20190131,000000,56.03,58.32,56.03,58.03,183169,0
+QDEL.US,D,20190201,000000,58.04,58.37,57.24,57.87,160410,0
+QDEL.US,D,20190204,000000,57.86,59.41,57.86,59.12,246022,0
+QDEL.US,D,20190205,000000,59.2,59.67,58.46,59,229692,0
+QDEL.US,D,20190206,000000,59.02,59.52,57.44,58.06,191963,0
+QDEL.US,D,20190207,000000,57.73,58.34,56.42,56.54,151489,0
+QDEL.US,D,20190208,000000,56.43,58.635,56,58.37,250110,0
+QDEL.US,D,20190211,000000,58.64,60.99,58.3,60.75,234415,0
+QDEL.US,D,20190212,000000,60.81,61.62,59.52,60.74,210869,0
+QDEL.US,D,20190213,000000,61.34,61.99,60.396,61.13,175396,0
+QDEL.US,D,20190214,000000,65,67.66,62.55,64.3,423117,0
+QDEL.US,D,20190215,000000,64.59,66.44,64.23,65.43,348734,0
+QDEL.US,D,20190219,000000,65.01,67.7,64.38,67.68,438077,0
+QDEL.US,D,20190220,000000,66.96,70.31,66.96,70,364767,0
+QDEL.US,D,20190221,000000,69.7,69.7,66.35,67.17,219631,0
+QDEL.US,D,20190222,000000,67.76,68.095,67.14,67.74,324976,0
+QDEL.US,D,20190225,000000,68.5,68.78,66.98,67.57,186798,0
+QDEL.US,D,20190226,000000,67.34,67.8,65.16,65.42,288396,0
+QDEL.US,D,20190227,000000,65.295,66.99,65.12,66.48,248945,0
+QDEL.US,D,20190228,000000,66.39,66.39,64.87,65.56,248341,0
+QDEL.US,D,20190301,000000,66.16,68.37,65.2,67.8,209579,0
+QDEL.US,D,20190304,000000,68,68.3,66.04,66.34,160469,0
+QDEL.US,D,20190305,000000,66.17,66.97,65.6,66.74,153984,0
+QDEL.US,D,20190306,000000,66.75,66.85,65.13,65.21,220677,0
+QDEL.US,D,20190307,000000,65.07,65.595,64.22,64.86,130860,0
+QDEL.US,D,20190308,000000,64.63,65.285,64.04,65.05,113547,0
+QDEL.US,D,20190311,000000,65.2,66.52,64.59,66.4,158335,0
+QDEL.US,D,20190312,000000,66.5,67.13,65.8,66.6,130812,0
+QDEL.US,D,20190313,000000,66.92,67.93,66.64,66.84,126190,0
+QDEL.US,D,20190314,000000,66.8,68.33,66.06,67.34,182864,0
+QDEL.US,D,20190315,000000,67.57,69.5,67.56,68.14,357915,0
+QDEL.US,D,20190318,000000,68.53,68.96,66.61,67.63,218886,0
+QDEL.US,D,20190319,000000,67.99,68.135,66.92,67.39,168338,0
+QDEL.US,D,20190320,000000,67.29,67.725,66.59,67.29,300451,0
+QDEL.US,D,20190321,000000,66.94,68.4,66.86,67.74,193324,0
+QDEL.US,D,20190322,000000,67.63,68.13,63.68,63.72,202745,0
+QDEL.US,D,20190325,000000,63.71,64.47,63.05,64.07,351220,0
+QDEL.US,D,20190326,000000,64.66,65.58,64.16,65.11,196541,0
+QDEL.US,D,20190327,000000,63.78,65.56,62.54,63.78,156639,0
+QDEL.US,D,20190328,000000,63.9,65.115,63.2786,64.9,186900,0
+QDEL.US,D,20190329,000000,65.55,66.29,65.25,65.47,240422,0
+QDEL.US,D,20190401,000000,66.21,66.48,65.14,65.74,153122,0
+QDEL.US,D,20190402,000000,65.89,65.89,64.64,64.73,122431,0
+QDEL.US,D,20190403,000000,65.37,66.6474,63.9,64.18,179524,0
+QDEL.US,D,20190404,000000,64.13,64.24,62.48,63.4,168473,0
+QDEL.US,D,20190405,000000,63.66,64.625,63.38,63.8,167500,0
+QDEL.US,D,20190408,000000,63.56,64.28,62.22,63.63,96186,0
+QDEL.US,D,20190409,000000,63.33,64.35,63.22,63.37,94311,0
+QDEL.US,D,20190410,000000,63.56,64.83,63.23,64.57,129347,0
+QDEL.US,D,20190411,000000,64.42,64.515,63.58,63.95,110418,0
+QDEL.US,D,20190412,000000,64.43,64.83,63.76,63.94,84535,0
+QDEL.US,D,20190415,000000,64.27,64.5,63.36,64.34,100412,0
+QDEL.US,D,20190416,000000,64.99,65.67,63.02,63.6,135444,0
+QDEL.US,D,20190417,000000,64,64.392,59.375,59.84,175006,0
+QDEL.US,D,20190418,000000,59.68,60.4,58.23,59.48,193774,0
+QDEL.US,D,20190422,000000,59.37,60.52,58.58,60.22,170417,0
+QDEL.US,D,20190423,000000,60.24,62.64,60.24,62.53,129345,0
+QDEL.US,D,20190424,000000,62.57,62.98,61.88,62.28,98740,0
+QDEL.US,D,20190425,000000,61.93,62.79,61.1743,62.61,109486,0
+QDEL.US,D,20190426,000000,62.68,64.1,62.17,63.94,98802,0
+QDEL.US,D,20190429,000000,64.12,64.77,63.43,64.3,139901,0
+QDEL.US,D,20190430,000000,64.37,64.7806,62.93,63.94,137128,0
+QDEL.US,D,20190501,000000,64.19,64.88,63.345,64.07,153975,0
+QDEL.US,D,20190502,000000,63.95,65.32,62.21,64.5,124861,0
+QDEL.US,D,20190503,000000,65.07,66.8,64.19,66.74,144550,0
+QDEL.US,D,20190506,000000,65.57,67.92,65.33,67.2,171894,0
+QDEL.US,D,20190507,000000,66.74,66.74,63.65,64.64,145339,0
+QDEL.US,D,20190508,000000,64.54,65.23,63.81,64.61,146623,0
+QDEL.US,D,20190509,000000,58.24,62.34,56.77,60.52,421501,0
+QDEL.US,D,20190510,000000,60.12,60.775,58.15,60.54,439589,0
+QDEL.US,D,20190513,000000,58.94,60.04,57.68,57.95,362128,0
+QDEL.US,D,20190514,000000,57.37,58.47,56.99,57.12,224745,0
+QDEL.US,D,20190515,000000,56.7,57.9,56.37,57.63,181447,0
+QDEL.US,D,20190516,000000,57.83,58.59,56.8,56.97,144051,0
+QDEL.US,D,20190517,000000,56.45,57.03,55.35,56.07,278127,0
+QDEL.US,D,20190520,000000,55.5,56.42,54.49,55.63,163774,0
+QDEL.US,D,20190521,000000,55.91,56.45,55.59,55.88,213916,0
+QDEL.US,D,20190522,000000,55.72,57.255,54.7,56.8,236821,0
+QDEL.US,D,20190523,000000,56.8,56.99,54.05,54.42,169231,0
+QDEL.US,D,20190524,000000,54.89,55.34,54.57,54.84,103802,0
+QDEL.US,D,20190528,000000,54.94,56.24,54.84,55.23,228190,0
+QDEL.US,D,20190529,000000,54.95,55.69,54.29,54.8,230067,0
+QDEL.US,D,20190530,000000,55.01,56.385,55.01,55.8,123169,0
+QDEL.US,D,20190531,000000,55.09,55.91,54.53,55.3,138630,0
+QDEL.US,D,20190603,000000,55.2,56.2,54.4911,55.95,251212,0
+QDEL.US,D,20190604,000000,56.77,58.09,56.71,58,166444,0
+QDEL.US,D,20190605,000000,58.32,59.9899,58.04,59.63,260566,0
+QDEL.US,D,20190606,000000,59.61,59.96,55.7,57.36,232101,0
+QDEL.US,D,20190607,000000,57.6,58.14,56.1,56.31,259739,0
+QDEL.US,D,20190610,000000,57.1,58.19,56.6101,57.26,142479,0
+QDEL.US,D,20190611,000000,58.01,58.01,54.01,54.72,186681,0
+QDEL.US,D,20190612,000000,54.68,56.44,54.3001,56.38,155260,0
+QDEL.US,D,20190613,000000,56.76,56.76,55.57,56.14,110259,0
+QDEL.US,D,20190614,000000,56.18,56.92,55.84,56.09,170204,0
+QDEL.US,D,20190617,000000,56.32,57.34,55.995,57.22,170264,0
+QDEL.US,D,20190618,000000,57.58,58.16,56.9,57.14,167363,0
+QDEL.US,D,20190619,000000,57.06,59.02,57.06,58.8,177479,0
+QDEL.US,D,20190620,000000,59.59,60.53,58.88,59.26,179698,0
+QDEL.US,D,20190621,000000,59.02,59.36,58.01,59.27,330900,0
+QDEL.US,D,20190624,000000,59.12,59.42,57.9,58.95,281629,0
+QDEL.US,D,20190625,000000,59.16,59.29,58.46,58.79,314272,0
+QDEL.US,D,20190626,000000,59.02,59.02,56.76,57.56,198788,0
+QDEL.US,D,20190627,000000,57.87,58.71,57.82,58.65,187405,0
+QDEL.US,D,20190628,000000,58.8,60.16,58.1901,59.32,453907,0
+QDEL.US,D,20190701,000000,60.1,60.12,58.495,59.39,148351,0
+QDEL.US,D,20190702,000000,59.49,59.63,57.87,58.56,130984,0
+QDEL.US,D,20190703,000000,58.87,58.893,58,58.7,42026,0
+QDEL.US,D,20190705,000000,58.21,58.68,57.61,58.4,68912,0
+QDEL.US,D,20190708,000000,58.13,58.355,56.21,56.51,197530,0
+QDEL.US,D,20190709,000000,56.16,57.2,55.64,57.18,107668,0
+QDEL.US,D,20190710,000000,57.58,57.91,56.835,57.18,102558,0
+QDEL.US,D,20190711,000000,57.58,57.79,56.98,57.73,91296,0
+QDEL.US,D,20190712,000000,57.55,58.3,56.56,57.35,129480,0
+QDEL.US,D,20190715,000000,57.52,58.08,56.8,57.98,105941,0
+QDEL.US,D,20190716,000000,57.87,58.095,56.86,56.87,89990,0
+QDEL.US,D,20190717,000000,56.86,57.15,56.63,56.78,155462,0
+QDEL.US,D,20190718,000000,56.68,58.37,56.68,57.93,146083,0
+QDEL.US,D,20190719,000000,57.86,60,56.92,56.97,100310,0
+QDEL.US,D,20190722,000000,57.23,57.55,55.525,56.08,99627,0
+QDEL.US,D,20190723,000000,56.2,56.85,55.63,56.7,106041,0
+QDEL.US,D,20190724,000000,56.72,58.84,56.57,58.82,124965,0
+QDEL.US,D,20190725,000000,58.81,58.81,57.71,58.27,147331,0
+QDEL.US,D,20190726,000000,58.48,59.56,58.44,58.86,115234,0
+QDEL.US,D,20190729,000000,58.98,59.226,57.125,57.66,128322,0
+QDEL.US,D,20190730,000000,57.51,58.825,57.31,58.43,143134,0
+QDEL.US,D,20190731,000000,58.68,59.99,58.39,59.03,173159,0
+QDEL.US,D,20190801,000000,58.99,59.84,57.11,57.41,137236,0
+QDEL.US,D,20190802,000000,57.23,57.81,55.145,55.77,157892,0
+QDEL.US,D,20190805,000000,54.83,55.345,52.49,53.63,206853,0
+QDEL.US,D,20190806,000000,54.07,55.28,53.89,55.13,169330,0
+QDEL.US,D,20190807,000000,54.49,55.59,53.61,54.87,203311,0
+QDEL.US,D,20190808,000000,55.44,56.85,55.029,55.29,327241,0
+QDEL.US,D,20190809,000000,56.07,60.65,54.13,58.22,365326,0
+QDEL.US,D,20190812,000000,57.4,59.03,56.72,58.93,233624,0
+QDEL.US,D,20190813,000000,58.5,65.58,58.5,65.46,568432,0
+QDEL.US,D,20190814,000000,64.7,66.13,63.88,64.17,397034,0
+QDEL.US,D,20190815,000000,63.78,64.62,60.1,60.52,385374,0
+QDEL.US,D,20190816,000000,60.73,62.15,59.76,61.57,193144,0
+QDEL.US,D,20190819,000000,62.71,62.71,60.88,61.62,128073,0
+QDEL.US,D,20190820,000000,61.58,61.8,60.58,61.34,184842,0
+QDEL.US,D,20190821,000000,62.11,62.56,61.0405,61.5,99781,0
+QDEL.US,D,20190822,000000,61.59,62.09,60.37,60.8,141842,0
+QDEL.US,D,20190823,000000,60.84,60.93,58.08,58.34,137188,0
+QDEL.US,D,20190826,000000,58.95,59.095,58.3,58.54,90308,0
+QDEL.US,D,20190827,000000,58.77,59.39,56.71,57.5,192148,0
+QDEL.US,D,20190828,000000,57.27,58.88,56.75,58.17,139912,0
+QDEL.US,D,20190829,000000,58.94,65.79,58.89,65.62,812524,0
+QDEL.US,D,20190830,000000,65.84,65.84,62.805,63.05,245087,0
+QDEL.US,D,20190903,000000,63.01,64.96,60.19,61.32,200295,0
+QDEL.US,D,20190904,000000,61.96,63.03,59.39,60.4,166804,0
+QDEL.US,D,20190905,000000,61.39,62.18,60.54,60.82,155157,0
+QDEL.US,D,20190906,000000,61.22,61.53,59.84,60.95,182714,0
+QDEL.US,D,20190909,000000,60.83,63.75,59.5665,63.63,307459,0
+QDEL.US,D,20190910,000000,63.53,67.51,63.11,67.31,545189,0
+QDEL.US,D,20190911,000000,67.37,70,67.17,68.62,843333,0
+QDEL.US,D,20190912,000000,68.95,69.82,67.66,68.42,363044,0
+QDEL.US,D,20190913,000000,68.46,68.81,66.7,67.16,340103,0
+QDEL.US,D,20190916,000000,66.05,66.55,64.44,64.69,180962,0
+QDEL.US,D,20190917,000000,64.33,65.075,63.77,64.9,142257,0
+QDEL.US,D,20190918,000000,64.98,65.43,63.65,63.82,188671,0
+QDEL.US,D,20190919,000000,64.08,64.95,63.46,63.98,206299,0
+QDEL.US,D,20190920,000000,63.91,64.8,62.9,64.19,341529,0
+QDEL.US,D,20190923,000000,63.85,64.7,61.78,63.26,152414,0
+QDEL.US,D,20190924,000000,63.83,64.11,62.63,63.02,227551,0
+QDEL.US,D,20190925,000000,62.9,63.71,61.68,62.79,134817,0
+QDEL.US,D,20190926,000000,62.46,63.1,60.97,61.03,153882,0
+QDEL.US,D,20190927,000000,61.2,61.73,59.15,60.25,167371,0
+QDEL.US,D,20190930,000000,60.34,62.195,59.66,61.35,219737,0
+QDEL.US,D,20191001,000000,61.67,61.77,58.2,58.61,191591,0
+QDEL.US,D,20191002,000000,58.32,58.88,57,58.56,144035,0
+QDEL.US,D,20191003,000000,57.96,59.47,56.22,59.11,149402,0
+QDEL.US,D,20191004,000000,59.47,60.06,58.56,59.32,137902,0
+QDEL.US,D,20191007,000000,59.06,59.92,58.3948,58.64,102037,0
+QDEL.US,D,20191008,000000,57.85,58.68,55.9,55.97,152337,0
+QDEL.US,D,20191009,000000,56.64,56.82,55.43,55.79,301265,0
+QDEL.US,D,20191010,000000,55.98,57.6,55.25,56.84,288581,0
+QDEL.US,D,20191011,000000,57.61,58.685,56.7,57.65,170609,0
+QDEL.US,D,20191014,000000,57.43,58.3,56.78,58.24,96249,0
+QDEL.US,D,20191015,000000,58.42,59.66,58.4,58.65,95740,0
+QDEL.US,D,20191016,000000,58.63,59.59,58,59.43,84769,0
+QDEL.US,D,20191017,000000,59.51,60.77,59.51,60.57,157412,0
+QDEL.US,D,20191018,000000,60.16,62.01,60.16,61.8,114706,0
+QDEL.US,D,20191021,000000,62.19,62.75,61.18,61.225,108170,0
+QDEL.US,D,20191022,000000,61.2,62,60.0525,60.33,111260,0
+QDEL.US,D,20191023,000000,60.16,60.82,59.66,60.69,146150,0
+QDEL.US,D,20191024,000000,60.74,61.045,60.12,60.69,84775,0
+QDEL.US,D,20191025,000000,60.53,61.9,60.36,60.64,85712,0
+QDEL.US,D,20191028,000000,60.87,62.275,59.92,62.05,181345,0
+QDEL.US,D,20191029,000000,62.02,62.34,60.365,60.99,122655,0
+QDEL.US,D,20191030,000000,61.01,61.01,58.02,58.46,220976,0
+QDEL.US,D,20191031,000000,58.57,58.82,55.42,56.9,428711,0
+QDEL.US,D,20191101,000000,57.18,59.56,56.9,58.28,196061,0
+QDEL.US,D,20191104,000000,59.23,60.56,57.8111,59.48,269182,0
+QDEL.US,D,20191105,000000,59.73,62.32,59.55,61.93,184810,0
+QDEL.US,D,20191106,000000,61.69,61.79,58.62,58.68,103629,0
+QDEL.US,D,20191107,000000,59.05,59.71,58.11,58.75,88200,0
+QDEL.US,D,20191108,000000,58.73,59.71,58.24,59.55,132959,0
+QDEL.US,D,20191111,000000,59.05,60.0599,58.87,59.36,138859,0
+QDEL.US,D,20191112,000000,59.49,60.8,59.05,59.8,134058,0
+QDEL.US,D,20191113,000000,59.37,60.74,59.09,60.53,101892,0
+QDEL.US,D,20191114,000000,60.37,62.67,60.27,61.78,391200,0
+QDEL.US,D,20191115,000000,62.43,64.6,62.38,64.19,166113,0
+QDEL.US,D,20191118,000000,64.09,65.78,62.9125,64.51,223021,0
+QDEL.US,D,20191119,000000,64.22,65.33,63.35,65.3,216075,0
+QDEL.US,D,20191120,000000,64.78,66.55,64.78,65.82,219928,0
+QDEL.US,D,20191121,000000,65.43,66.78,65.43,66.35,133315,0
+QDEL.US,D,20191122,000000,66.98,66.98,65.1,66.28,103196,0
+QDEL.US,D,20191125,000000,66.59,69.5,63.777,68.86,201034,0
+QDEL.US,D,20191126,000000,68.51,69.66,67.89,69.03,206364,0
+QDEL.US,D,20191127,000000,68.96,69.96,68.275,68.97,152770,0
+QDEL.US,D,20191129,000000,68.72,68.885,68.09,68.62,71874,0
+QDEL.US,D,20191202,000000,68.26,68.7,67.07,67.82,120246,0
+QDEL.US,D,20191203,000000,67.06,68.12,67.06,67.73,131555,0
+QDEL.US,D,20191204,000000,68.17,69.16,67.43,68.41,141337,0
+QDEL.US,D,20191205,000000,68.69,70.14,68.41,69.05,180943,0
+QDEL.US,D,20191206,000000,69.52,72.38,69.52,70.93,221714,0
+QDEL.US,D,20191209,000000,70.66,71.64,70.27,71.09,218666,0
+QDEL.US,D,20191210,000000,71.09,72.25,70.52,72,228051,0
+QDEL.US,D,20191211,000000,71.87,73.16,71.08,71.65,289064,0
+QDEL.US,D,20191212,000000,71.73,73.97,71.47,71.91,200242,0
+QDEL.US,D,20191213,000000,71.73,72.0459,69.895,70.82,215596,0
+QDEL.US,D,20191216,000000,71.64,72.185,70.76,71.04,136858,0
+QDEL.US,D,20191217,000000,71.04,71.1,68.66,71.05,211392,0
+QDEL.US,D,20191218,000000,71.21,72.38,71.06,72.11,160218,0
+QDEL.US,D,20191219,000000,72.06,73.27,70.83,73.18,131092,0
+QDEL.US,D,20191220,000000,73.32,74.14,72.54,73.47,310722,0
+QDEL.US,D,20191223,000000,73.65,74.13,72.53,73.83,130727,0
+QDEL.US,D,20191224,000000,73.82,74.09,73.27,73.83,42107,0
+QDEL.US,D,20191226,000000,73.84,74.13,73.12,73.55,89345,0
+QDEL.US,D,20191227,000000,73.62,74.47,73.31,74.27,146886,0
+QDEL.US,D,20191230,000000,74.07,74.07,72.705,73.55,157036,0
+QDEL.US,D,20191231,000000,73.52,75.18,73.52,75.03,294131,0
+QDEL.US,D,20200102,000000,75.24,75.24,73.34,74.8,124411,0
+QDEL.US,D,20200103,000000,73.81,75.75,73.735,74.51,210372,0
+QDEL.US,D,20200106,000000,74.08,75.83,73.17,75.65,130734,0
+QDEL.US,D,20200107,000000,75.64,76.15,74.81,76.09,337688,0
+QDEL.US,D,20200108,000000,76.3,77.92,76.15,77.26,408694,0
+QDEL.US,D,20200109,000000,78.02,79.8,75.67,76.15,212230,0
+QDEL.US,D,20200110,000000,78.99,79.74,75.28,78.95,437836,0
+QDEL.US,D,20200113,000000,79.29,80.175,78.36,79.92,320720,0
+QDEL.US,D,20200114,000000,80.04,81.56,79.32,80.36,263337,0
+QDEL.US,D,20200115,000000,80.17,81.605,77.02,77.37,390831,0
+QDEL.US,D,20200116,000000,77.49,77.58,74.1,74.89,547366,0
+QDEL.US,D,20200117,000000,74.2,74.33,72.39,72.51,602463,0
+QDEL.US,D,20200121,000000,72.61,74.815,71.9,73.93,335256,0
+QDEL.US,D,20200122,000000,74.32,76.04,74.27,75.44,207225,0
+QDEL.US,D,20200123,000000,75.35,77.4,74.655,76.73,256985,0
+QDEL.US,D,20200124,000000,77.18,79.31,76.12,78.02,310318,0
+QDEL.US,D,20200127,000000,76.88,79.48,76.02,78.99,313012,0
+QDEL.US,D,20200128,000000,79,79.6,77.8609,79.51,209062,0
+QDEL.US,D,20200129,000000,79.32,81.33,78.63,80.11,225340,0
+QDEL.US,D,20200130,000000,79.88,80.18,77.97,80.06,131938,0
+QDEL.US,D,20200131,000000,79.88,79.88,76.51,76.8,150255,0
+QDEL.US,D,20200203,000000,77.38,78.67,77.03,77.16,200734,0
+QDEL.US,D,20200204,000000,78.23,78.77,77.45,78.095,344272,0
+QDEL.US,D,20200205,000000,78.97,79.205,77.8,78.44,209770,0
+QDEL.US,D,20200206,000000,78.77,78.77,77.39,77.71,218316,0
+QDEL.US,D,20200207,000000,77.31,77.38,74.85,75.945,317746,0
+QDEL.US,D,20200210,000000,75.79,77.65,75.76,77.52,146487,0
+QDEL.US,D,20200211,000000,77.89,79.62,77.25,78.21,154757,0
+QDEL.US,D,20200212,000000,78.84,80.2,77.8495,79.98,298002,0
+QDEL.US,D,20200213,000000,81.99,81.99,77.695,80.79,313758,0
+QDEL.US,D,20200214,000000,80.46,81.37,79.66,80.4,150863,0
+QDEL.US,D,20200218,000000,79.91,80.21,78.56,79.86,182435,0
+QDEL.US,D,20200219,000000,80.12,82.72,80.12,82.24,132194,0
+QDEL.US,D,20200220,000000,81.57,81.91,78.68,81.13,142178,0
+QDEL.US,D,20200221,000000,81.13,81.24,79.02,79.39,222524,0
+QDEL.US,D,20200224,000000,76.46,79.89,76.17,79.03,172170,0
+QDEL.US,D,20200225,000000,79.34,79.34,76.55,77.74,174158,0
+QDEL.US,D,20200226,000000,77.93,81.1637,77.93,80.94,294325,0
+QDEL.US,D,20200227,000000,79.22,80.93,77.06,77.1,386150,0
+QDEL.US,D,20200228,000000,75.75,77.24,72.985,77.24,311488,0
+QDEL.US,D,20200302,000000,78,81.08,76.1656,80.73,288560,0
+QDEL.US,D,20200303,000000,80.2,81.83,78.29,79.79,210411,0
+QDEL.US,D,20200304,000000,80.9,83.99,80.59,82.64,269410,0
+QDEL.US,D,20200305,000000,81.48,83.807,79.22,81.06,310770,0
+QDEL.US,D,20200306,000000,79.93,83.64,78.79,83.27,350147,0
+QDEL.US,D,20200309,000000,79.34,82.5,78.44,80.22,341743,0
+QDEL.US,D,20200310,000000,81.77,83.2,76.33,80.93,245989,0
+QDEL.US,D,20200311,000000,79.6,91.73,79.04,89.68,747640,0
+QDEL.US,D,20200312,000000,88.87,88.87,76.03,81.33,756883,0
+QDEL.US,D,20200313,000000,83.38,84.81,76.55,79.17,547864,0
+QDEL.US,D,20200316,000000,76.8,85,73.01,74.2,905621,0
+QDEL.US,D,20200317,000000,77.46,97.89,74.66,93.64,1241968,0
+QDEL.US,D,20200318,000000,90.49,96.125,83.3,91.63,799189,0
+QDEL.US,D,20200319,000000,93,100.42,89.1,91.84,714142,0
+QDEL.US,D,20200320,000000,92.15,94.62,86.18,88.89,1143084,0
+QDEL.US,D,20200323,000000,90.05,93,85.1259,88.3,782173,0
+QDEL.US,D,20200324,000000,93.22,95.195,81.74,85.71,990056,0
+QDEL.US,D,20200325,000000,84.94,84.97,79.18,80.69,629167,0
+QDEL.US,D,20200326,000000,79.97,92.99,78.16,88.97,1893960,0
+QDEL.US,D,20200327,000000,97.08,98.49,91.155,94.31,1172708,0
+QDEL.US,D,20200330,000000,96.03,105.63,93.41,103.64,994829,0
+QDEL.US,D,20200331,000000,104,106.56,95.01,97.81,796613,0
+QDEL.US,D,20200401,000000,95.64,103,92.76,97.81,596920,0
+QDEL.US,D,20200402,000000,97.99,98.38,90.53,95.07,1019396,0
+QDEL.US,D,20200403,000000,94.32,95.5879,92.52,95,556376,0
+QDEL.US,D,20200406,000000,98.1,98.22,94.35,96.32,746781,0
+QDEL.US,D,20200407,000000,97.63,98,86.35,87.56,784947,0
+QDEL.US,D,20200408,000000,87.5,95.23,86.2975,93.69,703400,0
+QDEL.US,D,20200409,000000,94.34,96,90.2,95.94,533817,0
+QDEL.US,D,20200413,000000,95.78,99.51,94.2,98.89,405878,0
+QDEL.US,D,20200414,000000,100.12,102.555,96.015,98.73,468592,0
+QDEL.US,D,20200415,000000,98.29,102.24,96.0505,101.7,717424,0
+QDEL.US,D,20200416,000000,102.62,110.52,101.7,109.83,665849,0
+QDEL.US,D,20200417,000000,113.37,113.75,107.01,107.87,883656,0
+QDEL.US,D,20200420,000000,108,110.865,107.07,109.14,727044,0
+QDEL.US,D,20200421,000000,109,113.94,106.125,112.94,374348,0
+QDEL.US,D,20200422,000000,115.21,124.17,114.18,123.71,903413,0
+QDEL.US,D,20200423,000000,125,130.5,123.66,125.07,841779,0
+QDEL.US,D,20200424,000000,125.25,136.52,124.71,134.6,926005,0
+QDEL.US,D,20200427,000000,139.64,143.97,135.16,138.09,1109990,0
+QDEL.US,D,20200428,000000,139.97,140.07,130.28,134.19,775304,0
+QDEL.US,D,20200429,000000,135.53,140.69,132.84,139.7,532407,0
+QDEL.US,D,20200430,000000,138.18,142.17,136.26,139,403750,0
+QDEL.US,D,20200501,000000,136.29,139.44,134.31,139.24,491555,0
+QDEL.US,D,20200504,000000,138.9,143.45,136.56,138.99,420101,0
+QDEL.US,D,20200505,000000,140.19,141.72,138.02,141.19,478906,0
+QDEL.US,D,20200506,000000,141.74,146.05,139.2171,142.31,573215,0
+QDEL.US,D,20200507,000000,155.12,163.48,148.02,153.48,1122421,0
+QDEL.US,D,20200508,000000,155,159.1358,152.3825,158.6,519071,0
+QDEL.US,D,20200511,000000,189.25,210.81,187.5,208.95,4026542,0
+QDEL.US,D,20200512,000000,207.89,208,182.4901,182.52,2493574,0
+QDEL.US,D,20200513,000000,187,191.04,164,178.6,2295030,0
+QDEL.US,D,20200514,000000,173.8,192,173.8,185.73,2131451,0
+QDEL.US,D,20200515,000000,191.71,199.72,188.62,197.27,1796476,0
+QDEL.US,D,20200518,000000,201.1,201.97,177.6001,182.8,1560359,0
+QDEL.US,D,20200519,000000,186.12,187.95,179.01,186.05,688824,0
+QDEL.US,D,20200520,000000,189.03,191.83,185.26,186.79,663245,0
+QDEL.US,D,20200521,000000,187,189.41,179.07,180.7,750184,0
+QDEL.US,D,20200522,000000,180.5,180.7,171.6401,173.49,912136,0
+QDEL.US,D,20200526,000000,174.01,174.78,156.77,160.8,1378938,0
+QDEL.US,D,20200527,000000,157.05,158.695,147.7,157.49,1434481,0
+QDEL.US,D,20200528,000000,155.47,172.4012,155.43,167.22,1048023,0
+QDEL.US,D,20200529,000000,170.11,175.41,169.5,175,1038808,0
+QDEL.US,D,20200601,000000,174.71,176.8311,172.16,174.92,687576,0
+QDEL.US,D,20200602,000000,173.31,174.34,166.3,168.6,682719,0
+QDEL.US,D,20200603,000000,167.35,168.19,158.2,159.88,783999,0
+QDEL.US,D,20200604,000000,157.8,164.4376,156.145,156.89,634808,0
+QDEL.US,D,20200605,000000,154.34,154.91,147.28,153.64,1172491,0
+QDEL.US,D,20200608,000000,151.82,157.7269,148.18,156.32,756222,0
+QDEL.US,D,20200609,000000,155.26,160.01,154.39,155.8,683291,0
+QDEL.US,D,20200610,000000,158,167.745,157.95,166.76,974732,0
+QDEL.US,D,20200611,000000,165.21,170.99,158.34,158.37,1122786,0
+QDEL.US,D,20200612,000000,162,175.4,159.455,171.8,1370079,0
+QDEL.US,D,20200615,000000,179.53,204.95,178.475,203.44,2809495,0
+QDEL.US,D,20200616,000000,208.55,209,193.33,207.24,1467704,0
+QDEL.US,D,20200617,000000,206.9,217.99,206.14,207.17,1350594,0
+QDEL.US,D,20200618,000000,208.48,217.77,207.13,208.04,1555106,0
+QDEL.US,D,20200619,000000,209.2,217.4899,207.04,210.38,6873376,0
+QDEL.US,D,20200622,000000,211.52,212.99,202.29,209.87,1234290,0
+QDEL.US,D,20200623,000000,211.51,216.75,205.595,207.27,945614,0
+QDEL.US,D,20200624,000000,205.34,210,197.63,200.5,971175,0
+QDEL.US,D,20200625,000000,201.18,207.88,198.01,207.88,801718,0
+QDEL.US,D,20200626,000000,210.38,222.28,206.85,221,5672279,0
+QDEL.US,D,20200629,000000,227.45,228,208.22,210.43,1388065,0
+QDEL.US,D,20200630,000000,211.38,226.39,211.38,223.74,1097244,0
+QDEL.US,D,20200701,000000,224,225.82,213.3488,220.76,1041878,0
+QDEL.US,D,20200702,000000,219.91,229.26,218.75,227.04,923218,0
+QDEL.US,D,20200706,000000,227.5,236.7599,226.8,235.57,1145150,0
+QDEL.US,D,20200707,000000,228.18,228.5,218.16,224.98,1249719,0
+QDEL.US,D,20200708,000000,228.97,243.68,228.97,237.48,1250128,0
+QDEL.US,D,20200709,000000,240,248,232.62,244.96,653745,0
+QDEL.US,D,20200710,000000,245.39,247.22,242.02,246.64,523307,0
+QDEL.US,D,20200713,000000,250.26,254.31,233.33,234.51,908178,0
+QDEL.US,D,20200714,000000,234.02,241.24,224.15,239.82,803569,0
+QDEL.US,D,20200715,000000,242.45,247.81,236.43,246.18,577695,0
+QDEL.US,D,20200716,000000,245.93,246.89,238.01,242.73,335239,0
+QDEL.US,D,20200717,000000,244.29,268.2099,243.56,267,1102430,0
+QDEL.US,D,20200720,000000,272.7,277.67,259.41,261.39,1370705,0
+QDEL.US,D,20200721,000000,263.01,264.45,257.32,258.48,739969,0
+QDEL.US,D,20200722,000000,259.97,271.02,257.87,263.75,745795,0
+QDEL.US,D,20200723,000000,263.75,272.68,255.31,257.24,578876,0
+QDEL.US,D,20200724,000000,252.34,259.59,243.06,255.51,581543,0
+QDEL.US,D,20200727,000000,261.35,266.91,258.5,259.68,669938,0
+QDEL.US,D,20200728,000000,259.1,260.22,253.29,254.95,566582,0
+QDEL.US,D,20200729,000000,255.26,261.89,253.77,259.47,438338,0
+QDEL.US,D,20200730,000000,257.88,272.99,256.36,270.5,623161,0
+QDEL.US,D,20200731,000000,277.19,287.88,267.12,282.47,936109,0
+QDEL.US,D,20200803,000000,288,298.3595,284.15,293.82,829551,0
+QDEL.US,D,20200804,000000,293.91,300.845,289.62,298.56,642156,0
+QDEL.US,D,20200805,000000,302,303.95,296.015,301.96,630393,0
+QDEL.US,D,20200806,000000,305.72,306.7236,275.1607,285.35,899066,0
+QDEL.US,D,20200807,000000,288,292.95,269.24,272.76,713417,0
+QDEL.US,D,20200810,000000,272.76,272.9399,227.6,229.69,1906143,0
+QDEL.US,D,20200811,000000,225.69,243.29,217.9717,229.59,1244118,0
+QDEL.US,D,20200812,000000,237.2,247.32,230.16,239.59,1035794,0
+QDEL.US,D,20200813,000000,242.51,253.83,241.14,249.37,682683,0
+QDEL.US,D,20200814,000000,252,253.3291,243.005,245.93,418758,0
+QDEL.US,D,20200817,000000,243.96,248.5,232.51,247.24,717575,0
+QDEL.US,D,20200818,000000,249.38,249.55,237.6001,248.83,762892,0
+QDEL.US,D,20200819,000000,248.87,250,239.09,241.08,637157,0
+QDEL.US,D,20200820,000000,240.57,251.42,238.07,247.6,616271,0
+QDEL.US,D,20200821,000000,246.5,246.52,238.17,241.52,559918,0
+QDEL.US,D,20200824,000000,245.89,245.99,224.3902,228.21,945071,0
+QDEL.US,D,20200825,000000,225.61,233.63,222.32,232.9,740565,0
+QDEL.US,D,20200826,000000,232,233.1,220.05,222.94,685709,0
+QDEL.US,D,20200827,000000,168.01,182,135.02,174.56,13439065,0
+QDEL.US,D,20200828,000000,172.3268,178,160.66,162.97,3148144,0
+QDEL.US,D,20200831,000000,164.27,177.76,162.7435,175.96,1968008,0
+QDEL.US,D,20200901,000000,177.3,181.43,156.02,158.37,2484818,0
+QDEL.US,D,20200902,000000,162.4515,172.1799,158.7166,167.8,2284288,0
+QDEL.US,D,20200903,000000,163.82,168.27,154.63,158.15,1593285,0
+QDEL.US,D,20200904,000000,155.98,158.5,143.28,154.41,1312841,0
+QDEL.US,D,20200908,000000,153.39,159.68,150,151.99,1041500,0
+QDEL.US,D,20200909,000000,154.21,156.71,151.58,152.7,944357,0
+QDEL.US,D,20200910,000000,154.41,156.6,150.7801,152.23,632724,0
+QDEL.US,D,20200911,000000,156.37,166.22,155.7,161.19,1492066,0
+QDEL.US,D,20200914,000000,162.93,166,155.5,159.39,1216037,0
+QDEL.US,D,20200915,000000,162.07,163.93,158.25,162.42,940156,0
+QDEL.US,D,20200916,000000,161.01,168.5,161.01,164.72,787371,0
+QDEL.US,D,20200917,000000,161.33,172.71,157.26,170.75,1053694,0
+QDEL.US,D,20200918,000000,174.48,191.58,169.58,189.31,2384712,0
+QDEL.US,D,20200921,000000,186,203.2499,185.43,200,2019338,0
+QDEL.US,D,20200922,000000,204.01,204.48,192.61,198.98,1290182,0
+QDEL.US,D,20200923,000000,196.94,203.6967,188.135,196.21,865213,0
+QDEL.US,D,20200924,000000,195.1,197.98,189.74,191.96,728622,0
+QDEL.US,D,20200925,000000,191.99,197.81,187.75,196.77,575907,0
+QDEL.US,D,20200928,000000,198.79,200.9,194.3292,198.64,698544,0
+QDEL.US,D,20200929,000000,200.33,219.1908,199.37,215,1404144,0
+QDEL.US,D,20200930,000000,213.06,220.94,211.48,219.38,1045541,0
+QDEL.US,D,20201001,000000,239,244.9,219.61,225.54,2268071,0
+QDEL.US,D,20201002,000000,221.85,238.906,221.07,235.34,1131861,0
+QDEL.US,D,20201005,000000,242.41,253.93,241.9287,251.68,1267203,0
+QDEL.US,D,20201006,000000,250.33,255.8,240.06,250,876107,0
+QDEL.US,D,20201007,000000,255.26,281.43,254.317,277.82,1288034,0
+QDEL.US,D,20201008,000000,282.507,282.507,269.28,276.78,950873,0
+QDEL.US,D,20201009,000000,278.65,283.515,275.8,278.05,694926,0
+QDEL.US,D,20201012,000000,282,287.3,267.03,270.75,1185867,0
+QDEL.US,D,20201013,000000,272.5,279.74,268.82,274.7,884391,0
+QDEL.US,D,20201014,000000,276,279.88,267.61,270.61,620028,0
+QDEL.US,D,20201015,000000,265.7,268.145,258.61,266.09,562445,0
+QDEL.US,D,20201016,000000,269.8,271.4693,255.12,255.25,707522,0
+QDEL.US,D,20201019,000000,257.29,262.5,255.01,257.69,657052,0
+QDEL.US,D,20201020,000000,256.23,260.64,248.59,249.49,484149,0
+QDEL.US,D,20201021,000000,251.06,254.5,238.44,241.98,575496,0
+QDEL.US,D,20201022,000000,241,249.88,240,245.74,448343,0
+QDEL.US,D,20201023,000000,245.26,249.39,235.84,248.21,347932,0
+QDEL.US,D,20201026,000000,245.31,266.57,245.23,263.42,976566,0
+QDEL.US,D,20201027,000000,267.45,273.94,264.55,273.6,717423,0
+QDEL.US,D,20201028,000000,268.15,274.9099,261.02,263.79,669215,0
+QDEL.US,D,20201029,000000,269,274.75,263.5,268.78,746425,0
+QDEL.US,D,20201030,000000,255.01,275.55,255,268.29,1006808,0
+QDEL.US,D,20201102,000000,271.3,272.1019,245,248.41,783314,0
+QDEL.US,D,20201103,000000,248,259.37,244.03,257.25,530518,0
+QDEL.US,D,20201104,000000,263.99,272.74,261.465,266.43,571803,0
+QDEL.US,D,20201105,000000,272.1,284.6599,265.7,281.8,1099719,0
+QDEL.US,D,20201106,000000,281.81,288.6999,273.02,283.45,578846,0
+QDEL.US,D,20201109,000000,202.41,213.6633,175.51,203.66,4637975,0
+QDEL.US,D,20201110,000000,210.95,211.5,187.85,197.04,1424377,0
+QDEL.US,D,20201111,000000,199.5,217.373,195.59,214.42,1317311,0
+QDEL.US,D,20201112,000000,217.5,221.55,209,210.5,1065159,0
+QDEL.US,D,20201113,000000,212.21,218.5,198.25,198.65,1268716,0
+QDEL.US,D,20201116,000000,192.05,196,187.5337,190.74,1401442,0
+QDEL.US,D,20201117,000000,193.5,200.85,191.6,194.6,850976,0
+QDEL.US,D,20201118,000000,193.3,194.145,184.26,187.28,1097304,0
+QDEL.US,D,20201119,000000,189.48,193.72,185.07,190.99,1149241,0
+QDEL.US,D,20201120,000000,191.405,191.74,185.5,187.19,862053,0
+QDEL.US,D,20201123,000000,186.52,187.67,175.83,176.11,1418979,0
+QDEL.US,D,20201124,000000,175,175,166.48,174.44,1417384,0
+QDEL.US,D,20201125,000000,175.77,182.15,175.01,180.76,995693,0
+QDEL.US,D,20201127,000000,183,189.88,179.02,188,533837,0
+QDEL.US,D,20201130,000000,191,196.6532,186.55,195.05,1030223,0
+QDEL.US,D,20201201,000000,195,195,187,188.95,708196,0
+QDEL.US,D,20201202,000000,187.86,199.9227,186,198.98,899954,0
+QDEL.US,D,20201203,000000,199.51,202.49,195.27,200.99,830490,0
+QDEL.US,D,20201204,000000,198.46,199.15,192.66,193.57,608945,0
+QDEL.US,D,20201207,000000,194.63,202.323,192.29,193.92,533814,0
+QDEL.US,D,20201208,000000,194.85,196.575,189.71,195.37,435418,0
+QDEL.US,D,20201209,000000,193.91,197.92,189.17,189.97,458395,0
+QDEL.US,D,20201210,000000,189.0012,199.25,187.01,197.09,456175,0
+QDEL.US,D,20201211,000000,197.15,203.99,195.1805,202.56,723371,0
+QDEL.US,D,20201214,000000,204,212.79,204,206.93,648859,0
+QDEL.US,D,20201215,000000,207.48,208,196.04,200.86,671573,0
+QDEL.US,D,20201216,000000,201.82,203.579,190.6,193.14,672937,0
+QDEL.US,D,20201217,000000,194.59,197.35,191,196.43,415947,0
+QDEL.US,D,20201218,000000,197.44,198.51,186.0701,189.5,1022185,0
+QDEL.US,D,20201221,000000,195.5,207.99,194.01,205.45,1258557,0
+QDEL.US,D,20201222,000000,207.05,210.54,199.1529,203.6,614640,0
+QDEL.US,D,20201223,000000,201.74,202.6,195.38,200.01,739450,0
+QDEL.US,D,20201224,000000,201,205.99,196.22,197.49,256489,0
+QDEL.US,D,20201228,000000,198.99,200.59,182.69,183.24,791601,0
+QDEL.US,D,20201229,000000,185,186.95,176.86,181.18,670129,0
+QDEL.US,D,20201230,000000,182,185.33,180.31,184.91,450226,0
+QDEL.US,D,20201231,000000,185.25,185.48,179.36,179.65,435449,0
+QDEL.US,D,20210104,000000,181.88,190.63,177.3791,190.28,690144,0
+QDEL.US,D,20210105,000000,188.05,200.4,185.5,199.86,833599,0
+QDEL.US,D,20210106,000000,195.95,205.83,195.02,204.07,889177,0
+QDEL.US,D,20210107,000000,205.5,212,175,194.95,3204831,0
+QDEL.US,D,20210108,000000,197.21,206.565,187.08,198.55,1666124,0
+QDEL.US,D,20210111,000000,195.01,202,194,200,1011200,0
+QDEL.US,D,20210112,000000,198.82,205.34,198.82,203.19,675845,0
+QDEL.US,D,20210113,000000,203.19,209.98,197,197.94,929402,0
+QDEL.US,D,20210114,000000,200.72,201.63,187.285,198.03,1346588,0
+QDEL.US,D,20210115,000000,199.93,204.91,195.95,204.49,975531,0
+QDEL.US,D,20210119,000000,207.51,208.135,198.4,201.24,1014015,0
+QDEL.US,D,20210120,000000,202,213.855,201.42,212.58,935425,0
+QDEL.US,D,20210121,000000,214.59,222.7399,210.1723,218.49,886714,0
+QDEL.US,D,20210122,000000,222.59,236.325,216.6701,233.61,1249797,0
+QDEL.US,D,20210125,000000,241.42,255.245,235.34,238.49,1305177,0
+QDEL.US,D,20210126,000000,241,242.64,226.09,226.18,720866,0
+QDEL.US,D,20210127,000000,224.02,233.98,216.65,224.21,645797,0
+QDEL.US,D,20210128,000000,222.55,229.9973,221.715,227.3,450669,0
+QDEL.US,D,20210129,000000,241.39,265,240,250.97,1424381,0
+QDEL.US,D,20210201,000000,251.84,258.49,249,254,564979,0
+QDEL.US,D,20210202,000000,254.9,255.4,233.76,233.83,754858,0
+QDEL.US,D,20210203,000000,236,238.19,230.84,236.85,373565,0
+QDEL.US,D,20210204,000000,235.55,235.55,222.465,228.68,673336,0
+QDEL.US,D,20210205,000000,230.57,238.09,225.21,237,444704,0
+QDEL.US,D,20210208,000000,239.27,254.82,225.27,232.88,1306097,0
+QDEL.US,D,20210209,000000,233,241.29,232.19,236.38,456840,0
+QDEL.US,D,20210210,000000,237.4,242.5,229.2,237.25,403302,0
+QDEL.US,D,20210211,000000,240,240.42,227.4,229.44,449557,0
+QDEL.US,D,20210212,000000,231.12,232.22,225.67,227.97,466909,0
+QDEL.US,D,20210216,000000,232,232,217.7,221.94,618797,0
+QDEL.US,D,20210217,000000,219,224.36,212.65,217.79,391720,0
+QDEL.US,D,20210218,000000,217.21,218.4,208.19,210.1,788998,0
+QDEL.US,D,20210219,000000,193.07,193.07,181.5001,182.59,2510049,0
+QDEL.US,D,20210222,000000,180.3,184,163.005,163.55,2067496,0
+QDEL.US,D,20210223,000000,162.5,171.759,157.775,167.42,1433004,0
+QDEL.US,D,20210224,000000,169.4308,176.68,166.0501,172.13,931705,0
+QDEL.US,D,20210225,000000,172.28,175.5,164.503,166.15,838756,0
+QDEL.US,D,20210226,000000,167.65,170.476,162.83,164.26,825442,0
+QDEL.US,D,20210301,000000,170.15,173.5,165.4,166.84,812058,0
+QDEL.US,D,20210302,000000,168.17,170,161,161.29,916820,0
+QDEL.US,D,20210303,000000,162.37,162.37,149.5,151.6,1036591,0
+QDEL.US,D,20210304,000000,150.55,151.34,140.625,147.99,1123003,0
+QDEL.US,D,20210305,000000,148.6,152.76,138.2901,151.3,874697,0
+QDEL.US,D,20210308,000000,152.1,156,147.78,152.48,816373,0
+QDEL.US,D,20210309,000000,157,162.6,154.38,155.88,777521,0
+QDEL.US,D,20210310,000000,158.04,161.21,127.2,130.01,3299255,0
+QDEL.US,D,20210311,000000,134.07,136.88,130.475,134.33,1604529,0
+QDEL.US,D,20210312,000000,132.08,136.8,127.62,136.19,912772,0
+QDEL.US,D,20210315,000000,137.74,144,136.91,141.06,647262,0
+QDEL.US,D,20210316,000000,142.3882,143.57,136.83,138.9,881214,0
+QDEL.US,D,20210317,000000,136.99,144.26,134.1,142.8,831809,0
+QDEL.US,D,20210318,000000,140.44,141.85,133.9345,134.68,736282,0
+QDEL.US,D,20210319,000000,137.97,139.4,134.75,137.13,1071609,0
+QDEL.US,D,20210322,000000,137,141.25,135.41,139.88,609047,0
+QDEL.US,D,20210323,000000,140.16,140.42,136.17,136.86,565604,0
+QDEL.US,D,20210324,000000,137.1,137.1,128.625,128.79,676994,0
+QDEL.US,D,20210325,000000,126.1,127,122.7526,126.13,1136253,0
+QDEL.US,D,20210326,000000,126.92,127.2,121.35,126.3,786885,0
+QDEL.US,D,20210329,000000,125.31,126,121.57,123.19,787388,0
+QDEL.US,D,20210330,000000,121.96,126.9,119.445,126.39,651326,0
+QDEL.US,D,20210331,000000,127.7,130.5844,125.48,127.93,608842,0
+QDEL.US,D,20210401,000000,132.63,139.418,129.1505,130.31,1006182,0
+QDEL.US,D,20210405,000000,134.57,136.69,131,132.21,963641,0
+QDEL.US,D,20210406,000000,132.82,133.52,128.8,130.21,629310,0
+QDEL.US,D,20210407,000000,130.09,131.78,128.1228,130.24,468664,0
+QDEL.US,D,20210408,000000,130.8,133.48,128.33,128.33,656475,0
+QDEL.US,D,20210409,000000,128.25,128.515,121.5,123.2,792350,0
+QDEL.US,D,20210412,000000,123.67,128.355,122.34,127.3,582428,0
+QDEL.US,D,20210413,000000,128.26,132.26,125.39,129.6,663512,0
+QDEL.US,D,20210414,000000,128.38,131.21,128.07,129.24,524429,0
+QDEL.US,D,20210415,000000,130.1105,131.2,124.32,125.98,995362,0
+QDEL.US,D,20210416,000000,126.21,129.32,123.705,128.83,560729,0
+QDEL.US,D,20210419,000000,128,128.46,120.41,122.32,804258,0
+QDEL.US,D,20210420,000000,122.3,122.82,117.75,119.51,530599,0
+QDEL.US,D,20210421,000000,118.72,120.92,115.83,119.01,558813,0
+QDEL.US,D,20210422,000000,119.95,124.83,119.55,122.22,767651,0
+QDEL.US,D,20210423,000000,105.93,116.15,105.93,116.01,3500260,0
+QDEL.US,D,20210426,000000,115.41,123.24,114.85,120.33,1268865,0
+QDEL.US,D,20210427,000000,120.64,122.46,114.94,115.02,805654,0
+QDEL.US,D,20210428,000000,115,115,110.94,111,693010,0
+QDEL.US,D,20210429,000000,111.38,111.4,107.02,107.68,982520,0
+QDEL.US,D,20210430,000000,107,108.876,104.66,104.79,1003939,0
+QDEL.US,D,20210503,000000,105.74,110.99,104.4,108.56,1000427,0
+QDEL.US,D,20210504,000000,107.42,110.24,104.42,110.01,971836,0
+QDEL.US,D,20210505,000000,109.43,112.55,108.2069,112.5,1083166,0
+QDEL.US,D,20210506,000000,112.22,113.73,107.66,108.54,994192,0
+QDEL.US,D,20210507,000000,108.34,125.9,107.1,120.93,2347987,0
+QDEL.US,D,20210510,000000,121.1018,121.1018,115.195,116.39,926640,0
+QDEL.US,D,20210511,000000,113.11,117.12,111.34,114.72,626759,0
+QDEL.US,D,20210512,000000,113.02,121.21,112.15,119.94,1034137,0
+QDEL.US,D,20210513,000000,120,120,112.6212,116.5,733603,0
+QDEL.US,D,20210514,000000,117.89,118.7,114.72,118.21,561452,0
+QDEL.US,D,20210517,000000,117.75,120.7,115.54,116.17,472305,0
+QDEL.US,D,20210518,000000,116.65,117.95,115.78,116.99,461477,0
+QDEL.US,D,20210519,000000,115.74,117.39,114,117.03,465957,0
+QDEL.US,D,20210520,000000,117.2,121.77,116.6771,120.56,495225,0
+QDEL.US,D,20210521,000000,121,123.08,115.85,115.98,744391,0
+QDEL.US,D,20210524,000000,116.67,118.58,114.7,115.32,432445,0
+QDEL.US,D,20210525,000000,115.35,120.02,115.35,119.04,485642,0
+QDEL.US,D,20210526,000000,119.62,121.6,118.21,120.04,367838,0
+QDEL.US,D,20210527,000000,120,121.97,118.52,121.5,432393,0
+QDEL.US,D,20210528,000000,122.3,125.87,118.01,118.11,414589,0
+QDEL.US,D,20210601,000000,115.58,115.93,108.41,109.33,1897485,0
+QDEL.US,D,20210602,000000,110.43,112.19,107.94,108.28,1899138,0
+QDEL.US,D,20210603,000000,108,111.52,107.0402,107.84,1928331,0
+QDEL.US,D,20210604,000000,106.5,107.75,103.3113,104.07,2005627,0
+QDEL.US,D,20210607,000000,104,110.2919,103.96,109.28,1210656,0
+QDEL.US,D,20210608,000000,109.59,111.97,108.77,111.7,695340,0
+QDEL.US,D,20210609,000000,112.3,113.8,111.05,112.42,401930,0
+QDEL.US,D,20210610,000000,111.37,116.67,110.73,115.68,725438,0
+QDEL.US,D,20210611,000000,115.18,117.8,114.48,114.77,384321,0
+QDEL.US,D,20210614,000000,115.03,118.24,114.1,115.38,389268,0
+QDEL.US,D,20210615,000000,115.51,115.51,110.82,111,293823,0
+QDEL.US,D,20210616,000000,110.87,113.0699,109.89,112.03,355280,0
+QDEL.US,D,20210617,000000,111.13,114.4999,110.675,112.76,348761,0
+QDEL.US,D,20210618,000000,112.72,114.1082,112.42,113.8,622764,0
+QDEL.US,D,20210621,000000,113,113.13,110.05,111.82,455704,0
+QDEL.US,D,20210622,000000,111.54,111.8,109.75,111.18,274589,0
+QDEL.US,D,20210623,000000,111.5,115,111.3,112.85,385085,0
+QDEL.US,D,20210624,000000,112.9,115.7,112.85,114.96,319146,0
+QDEL.US,D,20210625,000000,115.23,119.7,114.8,119.09,1523566,0
+QDEL.US,D,20210628,000000,119.08,127.29,119,127.07,892584,0
+QDEL.US,D,20210629,000000,127.56,135.6,126.5,132.12,1986364,0
+QDEL.US,D,20210630,000000,132.5,133.13,125.75,128.12,1400372,0
+QDEL.US,D,20210701,000000,127.74,130.86,126.65,128.6,643008,0
+QDEL.US,D,20210702,000000,128.19,128.95,124.17,125.29,540053,0
+QDEL.US,D,20210706,000000,126.24,129.85,125.68,126.8,804519,0
+QDEL.US,D,20210707,000000,126.8,127.43,115.51,120.26,1515892,0
+QDEL.US,D,20210708,000000,118,122.42,116.3,121.25,657453,0
+QDEL.US,D,20210709,000000,122.34,123.23,118.92,123,591320,0
+QDEL.US,D,20210712,000000,122.69,126.84,122.07,122.44,555290,0
+QDEL.US,D,20210713,000000,122.01,122.796,116.3,117.81,683203,0
+QDEL.US,D,20210714,000000,118.27,118.31,115.2701,116.09,364619,0
+QDEL.US,D,20210715,000000,117.49,117.5,115.94,116.77,432443,0
+QDEL.US,D,20210716,000000,117.34,126.84,116.5801,125.12,574710,0
+QDEL.US,D,20210719,000000,122.14,135.36,121.98,135.03,1084575,0
+QDEL.US,D,20210720,000000,136.13,137.15,131.57,136.94,1029779,0
+QDEL.US,D,20210721,000000,136.5,139.74,131.15,138.89,940205,0
+QDEL.US,D,20210722,000000,138.88,150.68,138.35,149.52,1808540,0
+QDEL.US,D,20210723,000000,148.58,150.75,146.2727,150.21,1293763,0
+QDEL.US,D,20210726,000000,149.37,150.79,139.1,139.73,833548,0
+QDEL.US,D,20210727,000000,139.41,139.89,132.89,137.2,778158,0
+QDEL.US,D,20210728,000000,137.55,142.97,137.0901,142.45,555350,0
+QDEL.US,D,20210729,000000,142.99,145.53,142.37,142.95,336968,0
+QDEL.US,D,20210730,000000,143.24,144.67,141.191,141.47,477071,0
+QDEL.US,D,20210802,000000,141.73,142.56,136.78,140.16,583497,0
+QDEL.US,D,20210803,000000,139.78,142.925,139.54,141.44,556600,0
+QDEL.US,D,20210804,000000,141.47,146.11,140.67,145.87,577642,0
+QDEL.US,D,20210805,000000,144.76,146.32,140.5717,144,465468,0
+QDEL.US,D,20210806,000000,129.16,131.95,119.8,125.01,1950838,0
+QDEL.US,D,20210809,000000,125.11,133.52,124.5901,129.87,810408,0
+QDEL.US,D,20210810,000000,131.07,132.86,128.42,130.17,481065,0
+QDEL.US,D,20210811,000000,130.47,130.47,125.6,126.85,318939,0
+QDEL.US,D,20210812,000000,126.5,127.47,123.84,124.73,543125,0
+QDEL.US,D,20210813,000000,125.51,126.4199,121.5,122.02,484996,0
+QDEL.US,D,20210816,000000,121.8,122.2,118.3,120.1,478294,0
+QDEL.US,D,20210817,000000,119.76,123.15,118.87,120.73,495223,0
+QDEL.US,D,20210818,000000,121.37,121.68,117.87,118.05,429971,0
+QDEL.US,D,20210819,000000,117.1,118,114,114.31,571687,0
+QDEL.US,D,20210820,000000,113.47,119.63,112.43,118.75,722111,0
+QDEL.US,D,20210823,000000,118.85,121.345,116.47,120.33,909748,0
+QDEL.US,D,20210824,000000,120.88,122.7399,118.43,121.8,752417,0
+QDEL.US,D,20210825,000000,121.2,122.6,120.51,121.33,305422,0
+QDEL.US,D,20210826,000000,121.34,124.9094,120.02,124.73,404383,0
+QDEL.US,D,20210827,000000,124.75,130,124.04,127.64,645316,0
+QDEL.US,D,20210830,000000,128.3,132.13,127.71,129.99,410988,0
+QDEL.US,D,20210831,000000,129.8,131.25,127.28,128.95,587255,0
+QDEL.US,D,20210901,000000,129.9,136.11,128.53,135.54,473108,0
+QDEL.US,D,20210902,000000,136.31,142.83,135.98,140.44,671232,0
+QDEL.US,D,20210903,000000,138.65,142.95,137,141.89,333322,0
+QDEL.US,D,20210907,000000,140.63,141.78,138.0006,139.5,590921,0
+QDEL.US,D,20210908,000000,139.67,141.98,138.66,140.19,452939,0
+QDEL.US,D,20210909,000000,139.11,142.32,138.5521,141.08,542737,0
+QDEL.US,D,20210910,000000,143.13,152.51,143,149.43,1054775,0
+QDEL.US,D,20210913,000000,149.3,149.48,141.47,142.71,598278,0
+QDEL.US,D,20210914,000000,142.62,147.03,141.8061,146.35,493927,0
+QDEL.US,D,20210915,000000,147.42,148.89,145.59,147.11,662218,0
+QDEL.US,D,20210916,000000,147.36,147.36,141.36,144.44,333411,0
+QDEL.US,D,20210917,000000,145.18,154.88,144.98,153.48,1323698,0
+QDEL.US,D,20210920,000000,150.17,153.57,147.871,152.73,612919,0
+QDEL.US,D,20210921,000000,153.64,158.1,151.6,157.32,556794,0
+QDEL.US,D,20210922,000000,157.22,157.38,153.15,154.77,455148,0
+QDEL.US,D,20210923,000000,154.25,157.97,152.19,153.47,390710,0
+QDEL.US,D,20210924,000000,153.8,153.93,146.94,146.94,406026,0
+QDEL.US,D,20210927,000000,144.11,144.6661,139.22,141.6,486433,0
+QDEL.US,D,20210928,000000,140.33,141.5,136.13,138.77,334331,0
+QDEL.US,D,20210929,000000,139.26,143.68,138.91,140.01,295225,0
+QDEL.US,D,20210930,000000,140.4223,143.91,139.41,141.15,226910,0
+QDEL.US,D,20211001,000000,136.99,137,127.105,134.33,597582,0
+QDEL.US,D,20211004,000000,134.01,137.48,131.58,137.36,332071,0
+QDEL.US,D,20211005,000000,137.45,137.51,131.94,133.79,371988,0
+QDEL.US,D,20211006,000000,133.07,135.67,130.67,135.24,430383,0
+QDEL.US,D,20211007,000000,135.64,137.4499,134.8,136.21,411972,0
+QDEL.US,D,20211008,000000,144.55,148,136.74,138.04,863342,0
+QDEL.US,D,20211011,000000,137.88,139.46,135.62,135.85,288843,0
+QDEL.US,D,20211012,000000,136,138.81,134.31,134.78,365962,0
+QDEL.US,D,20211013,000000,134.85,138.6407,134.65,138.3,204120,0
+QDEL.US,D,20211014,000000,138.88,140.3,134.52,135.01,282921,0
+QDEL.US,D,20211015,000000,134.57,135.84,128.07,128.24,698628,0
+QDEL.US,D,20211018,000000,128.41,130.6,126.54,127.22,621465,0
+QDEL.US,D,20211019,000000,129.06,132.91,127.7989,130.02,1021095,0
+QDEL.US,D,20211020,000000,132.59,132.7,128.55,131.1,600014,0
+QDEL.US,D,20211021,000000,131.83,134.97,131.62,133.98,242669,0
+QDEL.US,D,20211022,000000,133.82,135.98,133.02,134.88,178620,0
+QDEL.US,D,20211025,000000,134.87,135.72,132.3071,134.16,227027,0
+QDEL.US,D,20211026,000000,134.62,134.62,131.76,133.89,199810,0
+QDEL.US,D,20211027,000000,134.03,134.405,128.7,132.29,254495,0
+QDEL.US,D,20211028,000000,132.9,136,131.7,132.66,273513,0
+QDEL.US,D,20211029,000000,131.92,134.67,131.72,132.77,260080,0
+QDEL.US,D,20211101,000000,132.77,137.99,132.15,137.5,457191,0
+QDEL.US,D,20211102,000000,138.04,138.68,132.25,133.1,272575,0
+QDEL.US,D,20211103,000000,133.36,139.005,132.76,138.39,376000,0
+QDEL.US,D,20211104,000000,138.5,138.64,133.9287,136.14,495616,0
+QDEL.US,D,20211105,000000,133.75,133.9899,120.095,121.1,1107842,0
+QDEL.US,D,20211108,000000,122.01,126.33,120.89,125.94,464972,0
+QDEL.US,D,20211109,000000,126.58,127.89,121.36,122.19,412931,0
+QDEL.US,D,20211110,000000,121.53,126.85,121.35,125.77,317068,0
+QDEL.US,D,20211111,000000,126.01,134.47,126.01,134.06,725536,0
+QDEL.US,D,20211112,000000,134.46,144.67,134.3,143.68,995428,0
+QDEL.US,D,20211115,000000,143.89,146.66,142.3051,146.33,571851,0
+QDEL.US,D,20211116,000000,146.74,150.73,145.3401,149.26,622963,0
+QDEL.US,D,20211117,000000,149.21,149.855,146.9501,149.02,543274,0
+QDEL.US,D,20211118,000000,148.34,148.55,140.19,144.71,632583,0
+QDEL.US,D,20211119,000000,146.49,152.69,145.94,152.5,697351,0
+QDEL.US,D,20211122,000000,152.5,152.5,142.53,144.76,446848,0
+QDEL.US,D,20211123,000000,142.61,142.61,130.91,135.16,780580,0
+QDEL.US,D,20211124,000000,133.67,135.24,130,131.66,414010,0
+QDEL.US,D,20211126,000000,144.23,152.58,140.4,144.81,765220,0
+QDEL.US,D,20211129,000000,143.8,150.19,138.52,149.8,724188,0
+QDEL.US,D,20211130,000000,150.91,153.99,146.61,147.56,645167,0
+QDEL.US,D,20211201,000000,145.87,147.73,139.57,144.69,488577,0
+QDEL.US,D,20211202,000000,144.69,151.725,143.63,146.5,491177,0
+QDEL.US,D,20211203,000000,147,150.185,143.0052,147.95,474770,0
+QDEL.US,D,20211206,000000,145.15,146,137.29,139.7,548790,0
+QDEL.US,D,20211207,000000,141.9,145,141.02,143.21,355612,0
+QDEL.US,D,20211208,000000,142.8,144.51,140.07,142.65,286241,0
+QDEL.US,D,20211209,000000,142.5,144.76,137.81,138.48,310949,0
+QDEL.US,D,20211210,000000,137.74,138.98,133.74,134.06,338516,0
+QDEL.US,D,20211213,000000,134.01,143.87,133.5372,141.4,457948,0
+QDEL.US,D,20211214,000000,140.51,142.29,137.8116,141.11,320084,0
+QDEL.US,D,20211215,000000,139.98,150.3,139.51,150.11,491593,0
+QDEL.US,D,20211216,000000,151,157,147.44,152.39,799298,0
+QDEL.US,D,20211217,000000,152.15,164.52,150.15,161.75,1023129,0
+QDEL.US,D,20211220,000000,167.95,179.4946,167.56,174.59,2400494,0
+QDEL.US,D,20211221,000000,180,180.06,160.97,166.94,1287316,0
+QDEL.US,D,20211222,000000,168.01,170.78,162.05,166.24,594307,0
+QDEL.US,D,20211223,000000,140.3,144.4,135.15,137.39,5418973,0
+QDEL.US,D,20211227,000000,137.36,138.46,131.1,131.94,1595073,0
+QDEL.US,D,20211228,000000,131.99,133,125.38,126.97,1509302,0
+QDEL.US,D,20211229,000000,127.75,128.4,124.59,128,944775,0
+QDEL.US,D,20211230,000000,128.99,133.785,128,133.1,849081,0
+QDEL.US,D,20211231,000000,132.81,136.96,132.5,134.99,688752,0
+QDEL.US,D,20220103,000000,135.48,135.9,130.92,134.29,810040,0
+QDEL.US,D,20220104,000000,132.47,134.16,123.5,126.16,1232689,0
+QDEL.US,D,20220105,000000,125.55,130.4356,123.72,126.8,813649,0
+QDEL.US,D,20220106,000000,125.18,130.11,122.4714,126.89,662243,0
+QDEL.US,D,20220107,000000,130.16,130.25,122.74,124.1,1161869,0
+QDEL.US,D,20220110,000000,123,130.68,122.22,130.29,887551,0
+QDEL.US,D,20220111,000000,130.2,131.88,125.98,127.62,820301,0
+QDEL.US,D,20220112,000000,127.62,129,124.49,124.76,699006,0
+QDEL.US,D,20220113,000000,125.67,125.67,117.185,117.5,1136055,0
+QDEL.US,D,20220114,000000,117,119.82,113.0201,114.88,911940,0
+QDEL.US,D,20220118,000000,114.6632,115.43,109.65,110.06,760223,0
+QDEL.US,D,20220119,000000,110.57,113.61,108.88,112.32,663504,0
+QDEL.US,D,20220120,000000,113.8,115.82,109.3,109.4,501518,0
+QDEL.US,D,20220121,000000,108.83,109.31,104.84,105.01,579992,0
+QDEL.US,D,20220124,000000,100.93,103.15,96.18,102.61,1105331,0
+QDEL.US,D,20220125,000000,102.13,102.75,96.81,99.11,1250649,0
+QDEL.US,D,20220126,000000,99.62,100.9899,94.755,95.18,581796,0
+QDEL.US,D,20220127,000000,96.1,97.36,91.14,91.5,666102,0
+QDEL.US,D,20220128,000000,92,101.77,91.55,101.74,1856270,0
+QDEL.US,D,20220131,000000,102.53,104.81,100.26,103.36,601713,0
+QDEL.US,D,20220201,000000,103.5,104.96,100,102.32,540624,0
+QDEL.US,D,20220202,000000,101.64,103.22,100.56,102.19,527738,0
+QDEL.US,D,20220203,000000,100.11,102.99,99.5,99.68,480398,0
+QDEL.US,D,20220204,000000,100.78,101.11,97.39,98.87,869371,0
+QDEL.US,D,20220207,000000,99.43,99.45,95.85,96.4,450912,0
+QDEL.US,D,20220208,000000,96.04,96.16,93.18,95.02,611341,0
+QDEL.US,D,20220209,000000,96.06,98.95,95.76,97.64,391018,0
+QDEL.US,D,20220210,000000,96.11,99.32,95,95.34,398404,0
+QDEL.US,D,20220211,000000,96.61,97.95,95.17,96.03,648152,0
+QDEL.US,D,20220214,000000,95.95,96.1,92.22,92.4,612432,0
+QDEL.US,D,20220215,000000,93.89,95.99,93.25,95.39,630161,0
+QDEL.US,D,20220216,000000,94.55,94.55,91.32,92.53,435058,0
+QDEL.US,D,20220217,000000,93.01,93.13,88.37,88.44,746723,0
+QDEL.US,D,20220218,000000,92.93,103.73,91.64,97.84,2066802,0
+QDEL.US,D,20220222,000000,99.3,105.47,99.2,103.09,964156,0
+QDEL.US,D,20220223,000000,102.47,106.3,102.2857,103.09,940464,0
+QDEL.US,D,20220224,000000,99.98,105.16,99.2132,104.4,1120949,0
+QDEL.US,D,20220225,000000,104.09,108.01,102.56,107.74,764751,0
+QDEL.US,D,20220228,000000,107.095,108.68,104.37,105.79,696837,0
+QDEL.US,D,20220301,000000,106,107.75,102.635,103.55,591872,0
+QDEL.US,D,20220302,000000,103.56,105.35,101,103.83,709123,0
+QDEL.US,D,20220303,000000,104.63,104.63,100.65,101.2,386285,0
+QDEL.US,D,20220304,000000,100.14,102.16,98.53,99.57,517645,0
+QDEL.US,D,20220307,000000,99.74,101.875,97.83,99.01,475691,0
+QDEL.US,D,20220308,000000,98.31,100.55,96.9629,98.15,474199,0
+QDEL.US,D,20220309,000000,99.13,104.64,98.06,102.06,547826,0
+QDEL.US,D,20220310,000000,100.58,101.48,98.38,99.49,313124,0
+QDEL.US,D,20220311,000000,100.67,101.8251,98.45,99.2,441956,0
+QDEL.US,D,20220314,000000,98.35,107.65,98.35,101.99,749105,0
+QDEL.US,D,20220315,000000,102.34,104.31,100.22,103.68,525976,0
+QDEL.US,D,20220316,000000,105.6,107.68,102.38,107.47,530203,0
+QDEL.US,D,20220317,000000,106.58,110.29,106.09,109.72,380593,0
+QDEL.US,D,20220318,000000,109.7,115.27,109.43,114.6,673015,0
+QDEL.US,D,20220321,000000,114.5,114.96,110.37,111.31,375701,0
+QDEL.US,D,20220322,000000,111.34,115.04,111.34,114.12,432854,0
+QDEL.US,D,20220323,000000,112.95,114.13,111.4,112.17,243690,0
+QDEL.US,D,20220324,000000,112.86,113.95,109.03,110.45,361253,0
+QDEL.US,D,20220325,000000,110.99,111.55,108,109.2,431832,0
+QDEL.US,D,20220328,000000,109.7,112.41,108.77,110.83,272262,0
+QDEL.US,D,20220329,000000,112.13,114.42,111.665,113.33,346509,0
+QDEL.US,D,20220330,000000,112.89,113.55,111.72,112.8,294036,0
+QDEL.US,D,20220331,000000,112.84,114.32,111.47,112.46,323971,0
+QDEL.US,D,20220401,000000,113.5,115.1758,111.49,113.93,392222,0
+QDEL.US,D,20220404,000000,113.31,114.12,111.92,113.73,387927,0
+QDEL.US,D,20220405,000000,113.06,116.04,112.08,115.5,606166,0
+QDEL.US,D,20220406,000000,114.54,115.13,112.77,114.15,536026,0
+QDEL.US,D,20220407,000000,113.77,117.76,113.24,117.64,493615,0
+QDEL.US,D,20220408,000000,118.51,120.61,116.04,116.2,557874,0
+QDEL.US,D,20220411,000000,114.93,115.85,112.75,113.08,419812,0
+QDEL.US,D,20220412,000000,114.39,115.31,112.42,112.5,345135,0
+QDEL.US,D,20220413,000000,112.69,115.57,111.87,113.95,289059,0
+QDEL.US,D,20220414,000000,113.62,113.62,110.41,110.94,212009,0
+QDEL.US,D,20220418,000000,110.86,111.1,108.69,109.67,331293,0
+QDEL.US,D,20220419,000000,109.64,113.61,109.64,112.63,293101,0
+QDEL.US,D,20220420,000000,112.72,116.89,112.33,116.03,405257,0
+QDEL.US,D,20220421,000000,116.38,116.77,109.98,110.18,400180,0
+QDEL.US,D,20220422,000000,109.52,110.545,105.71,105.92,285973,0
+QDEL.US,D,20220425,000000,105.07,106.37,103.5,104.52,492373,0
+QDEL.US,D,20220426,000000,103.57,104.46,98.6,100.12,857427,0
+QDEL.US,D,20220427,000000,100.81,102.81,100.045,101.62,345031,0
+QDEL.US,D,20220428,000000,102.56,103.25,99.69,100.98,523234,0
+QDEL.US,D,20220429,000000,100.66,104.35,100.25,100.62,530581,0
+QDEL.US,D,20220502,000000,100.11,103.68,99.71,101.2,632989,0
+QDEL.US,D,20220503,000000,101.3,104.2356,100,100.97,619919,0
+QDEL.US,D,20220504,000000,100.54,105.8,98.955,104.82,721824,0
+QDEL.US,D,20220505,000000,103.21,104.73,99.925,102.66,735162,0
+QDEL.US,D,20220506,000000,103.64,103.74,95.59,98.29,854179,0
+QDEL.US,D,20220509,000000,96.97,98.16,91.81,92.18,803268,0
+QDEL.US,D,20220510,000000,93.63,95.53,91.43,91.5,650270,0
+QDEL.US,D,20220511,000000,90.78,92.91,88.72,89.06,866655,0
+QDEL.US,D,20220512,000000,88.79,92.58,88.05,92.49,585694,0
+QDEL.US,D,20220513,000000,94.3,100.85,94.11,100.6,570485,0
+QDEL.US,D,20220516,000000,100.6,101.76,97.81,98.06,425133,0
+QDEL.US,D,20220517,000000,101.55,103.37,99.61,103.37,600881,0
+QDEL.US,D,20220518,000000,101.66,104.74,99.5,100.04,742302,0
+QDEL.US,D,20220519,000000,100.2,100.87,98.14,98.33,703808,0
+QDEL.US,D,20220520,000000,99.84,100.46,97.24,99.91,405144,0
+QDEL.US,D,20220523,000000,99.57,101.78,98.83,101.25,620302,0
+QDEL.US,D,20220524,000000,99.9,101.1,99.17,100.4,466517,0
+QDEL.US,D,20220525,000000,99.52,100.55,98.0201,98.99,553483,0
+QDEL.US,D,20220526,000000,100.2,101.1,97.89,99.6,1212779,0
+QDEL.US,D,20220527,000000,101.69,103.82,97.954,103.45,1844355,0
+QDEL.US,D,20220531,000000,104.3,105.29,93.18,95.03,3148289,0
+QDEL.US,D,20220601,000000,95.49,96.75,92.5916,92.74,801564,0
+QDEL.US,D,20220602,000000,92.16,94.48,91.39,92.59,879892,0
+QDEL.US,D,20220603,000000,91.56,93.79,89.3,89.94,831440,0
+QDEL.US,D,20220606,000000,91.12,94.182,90.18,93.39,715672,0
+QDEL.US,D,20220607,000000,92.2,100,92,99.54,745579,0
+QDEL.US,D,20220608,000000,98.79,99.535,96.45,97.52,654602,0
+QDEL.US,D,20220609,000000,96.33,96.545,93.67,96.23,593932,0
+QDEL.US,D,20220610,000000,94.8,97.64,94.45,97.49,695682,0
+QDEL.US,D,20220613,000000,95,97,93.7,94.38,1053821,0
+QDEL.US,D,20220614,000000,94.33,98.55,93.88,98.4,838412,0
+QDEL.US,D,20220615,000000,99.37,102.72,98.97,100.32,859487,0
+QDEL.US,D,20220616,000000,98.13,100.5,96.9,97.25,660493,0
+QDEL.US,D,20220617,000000,98.95,103.29,98.89,101.06,1327426,0
+QDEL.US,D,20220621,000000,101.46,102.145,99.56,99.92,581790,0
+QDEL.US,D,20220622,000000,99.25,99.9617,95.43,96.1,831013,0
+QDEL.US,D,20220623,000000,96.26,99,95.37,98,932223,0
+QDEL.US,D,20220624,000000,99.23,100.62,96.32,100.18,876277,0
+QDEL.US,D,20220627,000000,100.73,101.98,98.34,101.38,699062,0
+QDEL.US,D,20220628,000000,101.87,102,99.245,100.81,645400,0
+QDEL.US,D,20220629,000000,100.28,100.791,98.2,100.03,702551,0
+QDEL.US,D,20220630,000000,99.32,100.03,96.95,97.18,511000,0
+QDEL.US,D,20220701,000000,97.14,97.71,95.02,97.11,469344,0
+QDEL.US,D,20220705,000000,95.79,100.56,95.62,100.41,527645,0
+QDEL.US,D,20220706,000000,100.83,106.74,100.6775,105.06,1207887,0
+QDEL.US,D,20220707,000000,105,108.23,105,107.63,692857,0
+QDEL.US,D,20220708,000000,107.33,108.35,105.79,106.53,426226,0
+QDEL.US,D,20220711,000000,105.94,106.78,103.56,104.08,274763,0
+QDEL.US,D,20220712,000000,104.08,105.07,101.88,102.72,534770,0
+QDEL.US,D,20220713,000000,100.8,103.65,100.8,102.18,424072,0
+QDEL.US,D,20220714,000000,102.06,102.06,98.42,99.11,417431,0
+QDEL.US,D,20220715,000000,100.37,101.5,98.76,101.45,573630,0
+QDEL.US,D,20220718,000000,102.61,103.92,99.83,99.98,736625,0
+QDEL.US,D,20220719,000000,101.5,105.71,101.165,105.2,680914,0
+QDEL.US,D,20220720,000000,103.38,104.295,99.36,102.08,615388,0
+QDEL.US,D,20220721,000000,102.58,106.2805,102.575,104.72,475769,0
+QDEL.US,D,20220722,000000,104.47,104.71,101.8716,103.26,271681,0
+QDEL.US,D,20220725,000000,104.04,104.19,101.97,102.36,493264,0
+QDEL.US,D,20220726,000000,102.4,102.735,100.75,101.68,484276,0
+QDEL.US,D,20220727,000000,101.84,102.225,99.83,101.64,467555,0
+QDEL.US,D,20220728,000000,101.03,102.61,99.62,102.37,369780,0
+QDEL.US,D,20220729,000000,101.94,102.45,100.94,102.04,401178,0
+QDEL.US,D,20220801,000000,102.06,102.55,99.55,101.91,771216,0
+QDEL.US,D,20220802,000000,101.7,103.14,99.71,100.83,611293,0
+QDEL.US,D,20220803,000000,101.79,104.299,100.83,101.575,640050,0
+QDEL.US,D,20220804,000000,102.36,102.6624,96.96,97.17,940274,0
+QDEL.US,D,20220805,000000,93.19,94.11,88.12,92.2,1642193,0
+QDEL.US,D,20220808,000000,91.38,94.44,90.15,90.3,1191124,0
+QDEL.US,D,20220809,000000,89.27,90.03,85.44,86.47,1561618,0
+QDEL.US,D,20220810,000000,87.33,91.59,87.01,91,1022989,0
+QDEL.US,D,20220811,000000,91.58,91.78,87.105,87.2,675016,0
+QDEL.US,D,20220812,000000,87.1,87.885,83.39,84.09,979069,0
+QDEL.US,D,20220815,000000,83.99,89.26,83.75,89.19,1026919,0
+QDEL.US,D,20220816,000000,88.63,89.02,86.02,88.74,963248,0
+QDEL.US,D,20220817,000000,88.06,88.27,85.4573,85.66,680536,0
+QDEL.US,D,20220818,000000,87.61,87.79,85.71,87.74,585518,0
+QDEL.US,D,20220819,000000,86.08,87.46,85.5,86.13,601211,0
+QDEL.US,D,20220822,000000,85,86.03,84.33,85.67,688043,0
+QDEL.US,D,20220823,000000,85.05,85.66,83.07,84.48,823862,0
+QDEL.US,D,20220824,000000,84.33,87.44,84.3,85.8,690560,0
+QDEL.US,D,20220825,000000,85.66,86.14,83.5,84.64,519271,0
+QDEL.US,D,20220826,000000,84.79,84.83,81.13,82.06,591748,0
+QDEL.US,D,20220829,000000,81.6,81.6,79.92,80.09,572522,0
+QDEL.US,D,20220830,000000,80.12,80.12,77.32,77.36,656794,0
+QDEL.US,D,20220831,000000,78,81.27,77.5,79.26,900384,0
+QDEL.US,D,20220901,000000,78.63,80.17,77.67,79.73,476995,0
+QDEL.US,D,20220902,000000,80.5,80.5,78.255,78.53,483096,0
+QDEL.US,D,20220906,000000,79.87,82.55,79.3101,81.05,763312,0
+QDEL.US,D,20220907,000000,81,81.36,79.49,81.31,549843,0
+QDEL.US,D,20220908,000000,80.54,82.68,80.46,81.94,503503,0
+QDEL.US,D,20220909,000000,82.48,86.08,82.32,85.97,1109329,0
+QDEL.US,D,20220912,000000,86.51,88.44,85.09,85.48,903884,0
+QDEL.US,D,20220913,000000,83.13,85.07,82.5613,83.8,568023,0
+QDEL.US,D,20220914,000000,84.07,85.37,82.39,83.25,619989,0
+QDEL.US,D,20220915,000000,83.12,83.92,82.02,83.3,637840,0
+QDEL.US,D,20220916,000000,82.32,82.9199,80.2,81.78,1680711,0
+QDEL.US,D,20220919,000000,80.48,80.69,77.52,79.15,697292,0
+QDEL.US,D,20220920,000000,78.04,79.38,76.93,78.96,607422,0
+QDEL.US,D,20220921,000000,79.09,79.09,75.45,75.5,453649,0
+QDEL.US,D,20220922,000000,75.07,75.195,73.29,73.56,574474,0
+QDEL.US,D,20220923,000000,72.82,72.82,70.91,72.58,696788,0
+QDEL.US,D,20220926,000000,72.29,74.14,71.98,72.2,851200,0
+QDEL.US,D,20220927,000000,72.05,72.5,68.43,69.86,768928,0
+QDEL.US,D,20220928,000000,70.49,73.74,70.211,73.34,471897,0
+QDEL.US,D,20220929,000000,72.52,73.46,71.5728,71.98,572607,0
+QDEL.US,D,20220930,000000,71.86,72.5,70.85,71.48,783496,0
+QDEL.US,D,20221003,000000,72.8,73.14,70.83,72.86,833362,0
+QDEL.US,D,20221004,000000,74.25,75.25,73.11,73.52,620602,0
+QDEL.US,D,20221005,000000,72.65,72.65,68.94,71.92,651471,0
+QDEL.US,D,20221006,000000,71.51,72.48,70.72,72.4,592199,0
+QDEL.US,D,20221007,000000,71.91,72.39,70.08,71.03,491244,0
+QDEL.US,D,20221010,000000,71.24,71.24,68.45,69.38,761905,0
+QDEL.US,D,20221011,000000,69.59,69.875,67.37,68.06,632967,0
+QDEL.US,D,20221012,000000,67.9,68.21,66.88,67.49,416332,0
+QDEL.US,D,20221013,000000,69.8,75.1,68.58,74.6,1333194,0
+QDEL.US,D,20221014,000000,75.87,77.105,74.79,76.29,744596,0
+QDEL.US,D,20221017,000000,77.09,79.495,77.04,77.31,541730,0
+QDEL.US,D,20221018,000000,78.15,82.03,78.15,81.34,951827,0
+QDEL.US,D,20221019,000000,80.59,80.59,77.255,77.89,587774,0
+QDEL.US,D,20221020,000000,77.8,79.92,76.58,78.72,565828,0
+QDEL.US,D,20221021,000000,79.06,79.22,76.9257,78.75,344533,0
+QDEL.US,D,20221024,000000,79.42,80.92,78.81,79.67,350237,0
+QDEL.US,D,20221025,000000,79.84,83.37,79.84,82.5,450413,0
+QDEL.US,D,20221026,000000,82,86.81,81.295,86.51,798028,0
+QDEL.US,D,20221027,000000,86.59,87.92,85.9108,86.75,512851,0
+QDEL.US,D,20221028,000000,87.15,89.565,86.715,88.77,522348,0
+QDEL.US,D,20221031,000000,87.92,91.23,87.92,89.82,587817,0
+QDEL.US,D,20221101,000000,90.14,92.015,89.69,91.52,443170,0
+QDEL.US,D,20221102,000000,92.61,92.63,88.73,88.73,565213,0
+QDEL.US,D,20221103,000000,85.51,88.98,82.26,87.52,680683,0
+QDEL.US,D,20221104,000000,87.89,90.88,84.77,90.81,704476,0
+QDEL.US,D,20221107,000000,91.18,91.72,87.95,88.55,546306,0
+QDEL.US,D,20221108,000000,88.95,91.02,87.41,87.69,493360,0
+QDEL.US,D,20221109,000000,87.7,89.4,87.04,87.65,545110,0
+QDEL.US,D,20221110,000000,90.36,92.21,89.54,91.01,771006,0
+QDEL.US,D,20221111,000000,91.42,96.16,91.13,93.35,868920,0
+QDEL.US,D,20221114,000000,92.59,92.72,90.6342,90.87,522373,0
+QDEL.US,D,20221115,000000,92.06,94.02,90.67,91.45,770989,0
+QDEL.US,D,20221116,000000,90.72,90.91,88.48,89.23,388987,0
+QDEL.US,D,20221117,000000,87.95,90.44,87.58,90.43,327498,0
+QDEL.US,D,20221118,000000,91.56,92.96,86.11,88.4,981685,0
+QDEL.US,D,20221121,000000,88.03,90.07,87.28,88.45,329813,0
+QDEL.US,D,20221122,000000,88.47,89.35,86.46,88.55,816921,0
+QDEL.US,D,20221123,000000,89.07,89.37,87.53,88.15,384710,0
+QDEL.US,D,20221125,000000,87.3,88.6,86.25,88.2,285253,0
+QDEL.US,D,20221128,000000,87.35,88.335,84.17,84.85,509655,0
+QDEL.US,D,20221129,000000,84.85,85.17,82.2,83.32,508602,0
+QDEL.US,D,20221130,000000,83,87.82,83,87.61,558200,0
+QDEL.US,D,20221201,000000,88.11,93.97,87.94,93.65,931887,0
+QDEL.US,D,20221202,000000,92.9,96.99,91.78,94.26,846500,0
+QDEL.US,D,20221205,000000,93.69,93.97,91.115,93.6,320657,0
+QDEL.US,D,20221206,000000,93.4,94.4747,90.38,92.19,466335,0
+QDEL.US,D,20221207,000000,93.04,94.2,92.18,92.61,468913,0
+QDEL.US,D,20221208,000000,92.98,95.79,91.46,95.67,485451,0
+QDEL.US,D,20221209,000000,95.35,98.65,92.29,92.3,662592,0
+QDEL.US,D,20221212,000000,95,98.15,93.955,97.5,687939,0
+QDEL.US,D,20221213,000000,99.88,102,78.5,82.08,2221899,0
+QDEL.US,D,20221214,000000,84.86,87.88,83.69,84.42,1769042,0
+QDEL.US,D,20221215,000000,82.98,87.45,81.33,86.13,1110170,0
+QDEL.US,D,20221216,000000,85.38,85.77,79.4698,82.59,1535600,0
+QDEL.US,D,20221219,000000,81.87,82.15,80.5,81.53,720934,0
+QDEL.US,D,20221220,000000,81.16,83.1,80.1,81.7,636494,0
+QDEL.US,D,20221221,000000,82.72,85.84,82.15,85.65,625343,0
+QDEL.US,D,20221222,000000,84.95,86.63,84.23,86.5,502478,0
+QDEL.US,D,20221223,000000,85.84,86.97,83.7,84.7,506065,0
+QDEL.US,D,20221227,000000,84.5,84.5,83.06,83.7,336229,0
+QDEL.US,D,20221228,000000,83.73,85.72,82.58,82.89,422106,0
+QDEL.US,D,20221229,000000,83.98,86.73,83.87,85.14,464803,0
+QDEL.US,D,20221230,000000,84.32,86.26,83.52,85.67,514316,0
+QDEL.US,D,20230103,000000,86.4,87.03,83.03,85,581009,0
+QDEL.US,D,20230104,000000,86.5,88.31,85.27,88.31,587925,0
+QDEL.US,D,20230105,000000,87.83,88.905,86.335,88.74,485008,0
+QDEL.US,D,20230106,000000,88.53,90.92,88.23,90.77,679242,0
+QDEL.US,D,20230109,000000,92.33,93.11,85.52,86.16,1786903,0
+QDEL.US,D,20230110,000000,85.54,88.03,83.72,84.74,1191455,0
+QDEL.US,D,20230111,000000,85.96,86.3941,84.55,84.9,607765,0
+QDEL.US,D,20230112,000000,84.49,86.24,83.69,84.26,534978,0
+QDEL.US,D,20230113,000000,83.63,86.8,83.63,84.58,422734,0
+QDEL.US,D,20230117,000000,84,85.665,84,84.05,353833,0
+QDEL.US,D,20230118,000000,84.31,86.81,84.31,85.1,268989,0
+QDEL.US,D,20230119,000000,84.86,86.32,83.79,86.28,357645,0
+QDEL.US,D,20230120,000000,86.78,88.73,86.43,88.13,385519,0
+QDEL.US,D,20230123,000000,88.25,90.99,87.89,90.98,416221,0
+QDEL.US,D,20230124,000000,90.54,91.08,86.66,86.7,310714,0
+QDEL.US,D,20230125,000000,86.15,86.44,85.13,85.82,286631,0
+QDEL.US,D,20230126,000000,86.7,87.5,85.42,86.17,227166,0
+QDEL.US,D,20230127,000000,86.09,87.35,85.14,86.31,309162,0
+QDEL.US,D,20230130,000000,86.03,87.08,84.97,85.12,226916,0
+QDEL.US,D,20230131,000000,84.97,86.38,84.2,85.61,414550,0
+QDEL.US,D,20230201,000000,85.61,88.86,85.17,88.51,625259,0
+QDEL.US,D,20230202,000000,89.38,91.865,88.82,91.46,793615,0
+QDEL.US,D,20230203,000000,90.27,92,89.44,89.7,394125,0
+QDEL.US,D,20230206,000000,89.41,91.555,88.82,89.25,326102,0
+QDEL.US,D,20230207,000000,88.96,90.55,87.68,89.99,621952,0
+QDEL.US,D,20230208,000000,89.96,90.155,87.36,87.5,309861,0
+QDEL.US,D,20230209,000000,88.21,89.3,85.58,85.77,651950,0
+QDEL.US,D,20230210,000000,85.25,87.99,85.15,86.5,520679,0
+QDEL.US,D,20230213,000000,86.22,87.18,85.555,86.22,409881,0
+QDEL.US,D,20230214,000000,85.63,87.54,84.9,85.81,482632,0
+QDEL.US,D,20230215,000000,85.16,87,84.75,86.23,918631,0
+QDEL.US,D,20230216,000000,87,92.45,85.65,91.11,1527128,0
+QDEL.US,D,20230217,000000,90,91.45,89.82,91.39,855163,0
+QDEL.US,D,20230221,000000,90.36,90.6,89.11,89.7,714153,0
+QDEL.US,D,20230222,000000,89.88,90.45,88.6781,89.82,450517,0
+QDEL.US,D,20230223,000000,89.9,90.99,88.02,88.71,476714,0
+QDEL.US,D,20230224,000000,87.3,88.625,85.98,87.51,647522,0
+QDEL.US,D,20230227,000000,88.3,88.96,87.61,87.65,300791,0
+QDEL.US,D,20230228,000000,87.59,88.52,86.9,86.94,378599,0
+QDEL.US,D,20230301,000000,86.82,87.99,85.18,85.46,349211,0
+QDEL.US,D,20230302,000000,84.88,88.89,84.32,88.25,533854,0
+QDEL.US,D,20230303,000000,88.47,89.73,88.25,88.33,297269,0
+QDEL.US,D,20230306,000000,87.94,88.17,86.83,86.92,467143,0
+QDEL.US,D,20230307,000000,86.61,87.9,86,87.56,385887,0
+QDEL.US,D,20230308,000000,87.58,88.375,85.54,85.55,341951,0
+QDEL.US,D,20230309,000000,86.15,87.55,85.59,86.36,439459,0
+QDEL.US,D,20230310,000000,86.09,86.12,80.82,83.26,638295,0
+QDEL.US,D,20230313,000000,82.37,84.87,81.38,82.98,373495,0
+QDEL.US,D,20230314,000000,84.4,86.43,84.09,85.41,382968,0
+QDEL.US,D,20230315,000000,84.33,85.4071,83.25,84.79,385497,0
+QDEL.US,D,20230316,000000,84.29,87.34,84.135,86.71,433429,0
+QDEL.US,D,20230317,000000,86.98,86.98,84.635,85.03,672265,0
+QDEL.US,D,20230320,000000,85.06,85.94,83.949,85.83,319054,0
+QDEL.US,D,20230321,000000,86.41,87.4,85.1,85.9,334306,0
+QDEL.US,D,20230322,000000,85.55,88.855,85.17,85.97,424447,0
+QDEL.US,D,20230323,000000,86.69,87.59,84.57,85.17,356240,0
+QDEL.US,D,20230324,000000,84.97,87.1,84.13,87.08,307003,0
+QDEL.US,D,20230327,000000,87.14,88.51,86.5184,87.97,230202,0
+QDEL.US,D,20230328,000000,87.83,88.4299,86.89,87.46,231811,0
+QDEL.US,D,20230329,000000,88.25,88.48,86.89,87.86,234879,0
+QDEL.US,D,20230330,000000,88.64,89.56,87.35,88.08,313785,0
+QDEL.US,D,20230331,000000,88.58,90.23,88.575,89.09,285266,0
+QDEL.US,D,20230403,000000,89.23,89.79,87.98,89.7,267962,0
+QDEL.US,D,20230404,000000,89.94,89.94,88.5,88.84,290237,0
+QDEL.US,D,20230405,000000,89.05,90.445,88.7,89.47,332366,0
+QDEL.US,D,20230406,000000,89.39,91.405,89.32,90.09,394291,0
+QDEL.US,D,20230410,000000,89.52,90.8,88.84,90.55,367500,0
+QDEL.US,D,20230411,000000,90.89,91.99,90.57,91.74,270915,0
+QDEL.US,D,20230412,000000,92,92.24,88.835,89.16,425549,0
+QDEL.US,D,20230413,000000,89.25,90.1,88.85,89.67,236142,0
+QDEL.US,D,20230414,000000,96,98.67,93.27,94.16,1377700,0
+QDEL.US,D,20230417,000000,94.16,94.29,91.58,92.18,408702,0
+QDEL.US,D,20230418,000000,92.82,92.935,89.85,90.49,451320,0
+QDEL.US,D,20230419,000000,90.49,91.37,89.29,90.64,328768,0
+QDEL.US,D,20230420,000000,89.98,90.27,88.52,89.57,307170,0
+QDEL.US,D,20230421,000000,89.96,91.67,89.64,91,186458,0
+QDEL.US,D,20230424,000000,91.26,93.43,90.8215,92.6,259021,0
+QDEL.US,D,20230425,000000,92.1,92.1,89.21,89.55,343286,0
+QDEL.US,D,20230426,000000,88.81,89.21,87.71,88.67,258899,0
+QDEL.US,D,20230427,000000,89.07,89.72,88.4782,89.27,206208,0
+QDEL.US,D,20230428,000000,89.08,90.56,88.7703,89.95,271408,0
+QDEL.US,D,20230501,000000,89.8,92,89.4,91.97,215342,0
+QDEL.US,D,20230502,000000,91.86,91.86,89.52,91.45,296459,0
+QDEL.US,D,20230503,000000,91.65,95.02,91.65,93.23,693836,0
+QDEL.US,D,20230504,000000,92.7,94.86,86.99,87.14,670154,0
+QDEL.US,D,20230505,000000,87.99,89.3137,87.75,88.61,441428,0
+QDEL.US,D,20230508,000000,88.5,89.22,87.115,88.25,308022,0
+QDEL.US,D,20230509,000000,87.41,87.74,86.045,86.09,367015,0
+QDEL.US,D,20230510,000000,86.98,87.94,86.53,87.17,355380,0
+QDEL.US,D,20230511,000000,86.55,87.49,85.95,86.3,198306,0
+QDEL.US,D,20230512,000000,86.13,87.5,85.63,87.32,306837,0
+QDEL.US,D,20230515,000000,87.16,87.86,86.77,87.09,294474,0
+QDEL.US,D,20230516,000000,86.28,87.09,85.125,86.21,263687,0
+QDEL.US,D,20230517,000000,86.46,87.83,85.18,87.65,355264,0
+QDEL.US,D,20230518,000000,87.47,88.1,86.1,86.98,328897,0
+QDEL.US,D,20230519,000000,87.5,88.85,87.26,87.44,349008,0
+QDEL.US,D,20230522,000000,87.87,90.45,87.87,89.25,293863,0
+QDEL.US,D,20230523,000000,88.95,89.79,87.37,88.78,494293,0
+QDEL.US,D,20230524,000000,88.07,88.28,85.85,86.91,361606,0
+QDEL.US,D,20230525,000000,86.4,87.805,84.48,84.72,403862,0
+QDEL.US,D,20230526,000000,85,86.04,84.46,85.54,174725,0
+QDEL.US,D,20230530,000000,85.35,86.835,85.2,86.49,192735,0
+QDEL.US,D,20230531,000000,86.1,86.64,84.55,85.14,362587,0
+QDEL.US,D,20230601,000000,85.59,86.83,84.91,85.65,251717,0
+QDEL.US,D,20230602,000000,86.12,87.01,85.92,86.16,217417,0
+QDEL.US,D,20230605,000000,85.64,86.24,84.85,85.05,269258,0
+QDEL.US,D,20230606,000000,85.38,87.1,85.12,85.74,290920,0
+QDEL.US,D,20230607,000000,86.22,87.34,85.4475,86.44,218904,0
+QDEL.US,D,20230608,000000,86.14,86.14,84.58,84.62,211185,0
+QDEL.US,D,20230609,000000,84.75,85.37,84.01,84.74,255299,0
+QDEL.US,D,20230612,000000,84.67,84.825,83.24,84.2,300845,0
+QDEL.US,D,20230613,000000,84.32,86.035,84.32,85.82,337580,0
+QDEL.US,D,20230614,000000,85.79,86.5,83.735,84.64,298864,0
+QDEL.US,D,20230615,000000,84.9,86.38,84.587,86.355,425806,0
+QDEL.US,D,20230616,000000,86.84,88.05,86.11,87.62,1289116,0
+QDEL.US,D,20230620,000000,87,87.87,86.19,87.33,467274,0
+QDEL.US,D,20230621,000000,86.79,86.79,85.015,85.58,235012,0
+QDEL.US,D,20230622,000000,85.58,86.63,84.99,85.56,227520,0
+QDEL.US,D,20230623,000000,85.2,86.46,83.63,84.37,633279,0
+QDEL.US,D,20230626,000000,85.48,85.56,83.81,83.81,207302,0
+QDEL.US,D,20230627,000000,83.56,83.71,80.375,81.09,608848,0
+QDEL.US,D,20230628,000000,81.31,81.325,80.285,81.3,495150,0
+QDEL.US,D,20230629,000000,80.92,82.44,80.54,81.45,526125,0
+QDEL.US,D,20230630,000000,82.33,83.84,82.245,82.86,291291,0
+QDEL.US,D,20230703,000000,82.83,83.73,82.605,83.25,198390,0
+QDEL.US,D,20230705,000000,82.86,83.89,82.72,83.72,465587,0
+QDEL.US,D,20230706,000000,83.09,83.09,81.62,82.52,497323,0
+QDEL.US,D,20230707,000000,82.73,84.42,82.17,84.05,491264,0
+QDEL.US,D,20230710,000000,84.29,85.41,84.07,85.05,451317,0
+QDEL.US,D,20230711,000000,85.32,86.67,85.315,86.38,270471,0
+QDEL.US,D,20230712,000000,87.22,87.59,86.69,87.27,261157,0
+QDEL.US,D,20230713,000000,87.4,87.85,87.03,87.52,190872,0
+QDEL.US,D,20230714,000000,87.75,87.915,85.29,85.43,325733,0
+QDEL.US,D,20230717,000000,85.03,85.15,82.4,83.13,486748,0
+QDEL.US,D,20230718,000000,83.3,84.62,83.11,83.58,551089,0
+QDEL.US,D,20230719,000000,84.08,84.795,82.75,83.69,510208,0
+QDEL.US,D,20230720,000000,83.95,85.545,83.47,84.81,449814,0
+QDEL.US,D,20230721,000000,85.18,88.1787,84.825,87.01,594324,0
+QDEL.US,D,20230724,000000,87.24,88.78,87.12,88.3,432732,0
+QDEL.US,D,20230725,000000,87.4,88.93,87.17,88.63,445767,0
+QDEL.US,D,20230726,000000,88.74,88.74,87.505,88.26,337069,0
+QDEL.US,D,20230727,000000,89.11,89.11,86.36,86.6,304359,0
+QDEL.US,D,20230728,000000,86.99,87.63,85.36,87.12,258239,0
+QDEL.US,D,20230731,000000,87.19,88.14,86.9,87.36,277810,0
+QDEL.US,D,20230801,000000,86.98,87.56,85.01,85.08,380107,0
+QDEL.US,D,20230802,000000,84.21,84.315,83.22,83.37,442365,0
+QDEL.US,D,20230803,000000,83.19,83.54,82.45,83,385608,0
+QDEL.US,D,20230804,000000,82.9,84.79,82.7,83.59,436712,0
+QDEL.US,D,20230807,000000,83.31,84.275,83,83.9,429100,0
+QDEL.US,D,20230808,000000,82.87,83.17,81.59,82.26,709135,0
+QDEL.US,D,20230809,000000,79.8,79.8,73.81,76.28,1602765,0
+QDEL.US,D,20230810,000000,76.5,77.85,75.97,77.39,604692,0
+QDEL.US,D,20230811,000000,77.14,78.145,76.27,77.93,639025,0
+QDEL.US,D,20230814,000000,77.51,77.98,76.28,76.34,471827,0
+QDEL.US,D,20230815,000000,75.42,76.06,74.05,74.7,913214,0
+QDEL.US,D,20230816,000000,74.45,74.45,71.92,71.97,675151,0
+QDEL.US,D,20230817,000000,72.09,73.51,71.3,73.27,574174,0
+QDEL.US,D,20230818,000000,73.17,74.93,72.42,74.29,751093,0
+QDEL.US,D,20230821,000000,74.17,76.6499,73.98,76.59,518787,0
+QDEL.US,D,20230822,000000,76.8,81.56,76.59,81.36,905699,0
+QDEL.US,D,20230823,000000,81.55,82.845,81.08,81.73,480929,0
+QDEL.US,D,20230824,000000,81.81,81.81,78.19,78.33,385203,0
+QDEL.US,D,20230825,000000,78.71,78.85,76.66,77.11,341286,0
+QDEL.US,D,20230828,000000,77.92,78.615,77.2,77.22,293082,0
+QDEL.US,D,20230829,000000,78,82.51,77.79,82.11,823162,0
+QDEL.US,D,20230830,000000,82.28,84.15,82.07,82.79,583861,0
+QDEL.US,D,20230831,000000,82.98,83.53,82.31,82.36,430707,0
+QDEL.US,D,20230901,000000,82.99,84.6,82.66,83.63,450803,0
+QDEL.US,D,20230905,000000,83.37,83.37,80.21,80.24,392736,0
+QDEL.US,D,20230906,000000,79.96,79.96,77.75,77.78,555128,0
+QDEL.US,D,20230907,000000,77.33,77.86,75.03,75.64,886504,0
+QDEL.US,D,20230908,000000,75.16,76.35,73.53,74.64,616949,0
+QDEL.US,D,20230911,000000,75.34,75.645,74.37,74.52,488256,0
+QDEL.US,D,20230912,000000,74.08,74.76,72.49,73.72,478279,0
+QDEL.US,D,20230913,000000,73.77,76.945,72.6721,76.37,571336,0
+QDEL.US,D,20230914,000000,77.27,77.4443,74.45,76.37,385639,0
+QDEL.US,D,20230915,000000,76.06,76.905,75.05,75.74,1718480,0
+QDEL.US,D,20230918,000000,75.82,75.82,73.995,75.04,599615,0
+QDEL.US,D,20230919,000000,75.11,76.14,74.405,75.78,397817,0
+QDEL.US,D,20230920,000000,76.13,76.43,73.37,73.45,488369,0
+QDEL.US,D,20230921,000000,72.68,72.92,71.03,71.82,667437,0
+QDEL.US,D,20230922,000000,72.19,72.56,71.62,71.63,396990,0
+QDEL.US,D,20230925,000000,71.14,72.08,70.83,71.56,295611,0
+QDEL.US,D,20230926,000000,70.84,71.92,70.67,70.9,475121,0
+QDEL.US,D,20230927,000000,71.11,72.01,70.56,71.19,382714,0
+QDEL.US,D,20230928,000000,71.18,72.29,70.67,71.87,440590,0
+QDEL.US,D,20230929,000000,72.42,73.569,72.03,73.04,466306,0
+QDEL.US,D,20231002,000000,72.64,72.955,71.0401,72.71,458781,0
+QDEL.US,D,20231003,000000,72.26,73.355,71.9,72.98,400653,0
+QDEL.US,D,20231004,000000,73.34,74.27,72.4,74.03,385805,0
+QDEL.US,D,20231005,000000,74.02,74.685,73.08,73.76,640705,0
+QDEL.US,D,20231006,000000,73.08,73.42,71.23,71.27,399897,0
+QDEL.US,D,20231009,000000,71,71.285,70.015,70.64,324282,0
+QDEL.US,D,20231010,000000,70.89,71.715,70.42,71.46,265892,0
+QDEL.US,D,20231011,000000,71.31,71.74,68.67,69.21,488665,0
+QDEL.US,D,20231012,000000,70.86,70.86,63.82,64.94,1453089,0
+QDEL.US,D,20231013,000000,65.02,68.355,65.02,68.02,614251,0
+QDEL.US,D,20231016,000000,68.41,69.97,67.5,67.98,474654,0
+QDEL.US,D,20231017,000000,66.88,69.83,66.8,69.34,396788,0
+QDEL.US,D,20231018,000000,69.02,69.98,68.3,68.69,418874,0
+QDEL.US,D,20231019,000000,68.63,68.97,66.73,67.03,479460,0
+QDEL.US,D,20231020,000000,67.16,67.51,66.63,67.18,337254,0
+QDEL.US,D,20231023,000000,66.66,67.885,66.21,66.93,267214,0
+QDEL.US,D,20231024,000000,67.05,67.27,65.62,66.24,263988,0
+QDEL.US,D,20231025,000000,65.11,65.89,63.46,63.75,347868,0
+QDEL.US,D,20231026,000000,63.55,66.72,62.34,62.34,399461,0
+QDEL.US,D,20231027,000000,62.48,62.75,60.79,60.98,370001,0
+QDEL.US,D,20231030,000000,61.21,61.94,59.29,60.15,478826,0
+QDEL.US,D,20231031,000000,60.55,61.965,60.24,61.08,556493,0
+QDEL.US,D,20231101,000000,60.76,60.83,59.87,60.5,533018,0
+QDEL.US,D,20231102,000000,62.1,63.45,60.84,62.75,1208663,0
+QDEL.US,D,20231103,000000,64,65.245,63.04,64.27,747604,0
+QDEL.US,D,20231106,000000,64.14,64.14,62.14,62.84,622655,0
+QDEL.US,D,20231107,000000,62.9,63.055,61.31,61.6,580561,0
+QDEL.US,D,20231108,000000,61.51,62.41,60.02,60.29,657945,0
+QDEL.US,D,20231109,000000,60.87,60.89,57.82,58.16,475163,0
+QDEL.US,D,20231110,000000,58.15,59.44,57.542,59.33,642701,0
+QDEL.US,D,20231113,000000,59.19,59.66,58.2214,58.4,425561,0
+QDEL.US,D,20231114,000000,60.25,61.15,59.825,61.07,573133,0
+QDEL.US,D,20231115,000000,60.77,64.055,60.77,63.47,424572,0
+QDEL.US,D,20231116,000000,63.98,66.03,63.42,65.57,815759,0
+QDEL.US,D,20231117,000000,66.2,66.67,64.19,66.25,692990,0
+QDEL.US,D,20231120,000000,65.88,68.7,65.35,68.3,716370,0
+QDEL.US,D,20231121,000000,68.45,69.48,68.01,69.2,661982,0
+QDEL.US,D,20231122,000000,69.72,70.43,68.5,69.02,334978,0
+QDEL.US,D,20231124,000000,68.64,69.7,68.38,69.68,130158,0
+QDEL.US,D,20231127,000000,68.85,69.645,68.13,69.36,397770,0
+QDEL.US,D,20231128,000000,68.92,69.43,68.17,69.08,459088,0
+QDEL.US,D,20231129,000000,69.46,70.7,69.09,70.12,502817,0
+QDEL.US,D,20231130,000000,70.12,70.12,68.44,68.73,537553,0
+QDEL.US,D,20231201,000000,68.34,69.24,67.73,69.22,659830,0
+QDEL.US,D,20231204,000000,68.53,69.62,67.58,68.74,453805,0
+QDEL.US,D,20231205,000000,68.36,68.36,66.4,66.44,393804,0
+QDEL.US,D,20231206,000000,66.56,67.85,65.72,66.85,428640,0
+QDEL.US,D,20231207,000000,66.86,67.35,64.73,66.67,432030,0
+QDEL.US,D,20231208,000000,66.73,67.355,65.8157,66.02,710318,0
+QDEL.US,D,20231211,000000,65.79,66.405,65.235,65.77,409494,0
+QDEL.US,D,20231212,000000,65.83,65.83,63.88,65.57,375202,0
+QDEL.US,D,20231213,000000,65.37,70.69,65.29,70.56,662297,0
+QDEL.US,D,20231214,000000,71,73.03,70.72,72.27,827572,0
+QDEL.US,D,20231215,000000,72.27,72.38,70.295,71.06,1063386,0
+QDEL.US,D,20231218,000000,71.1,71.35,69.83,70.5,430044,0
+QDEL.US,D,20231219,000000,71,72.97,70.015,72.95,509764,0
+QDEL.US,D,20231220,000000,72.83,73.285,70.95,70.96,464236,0
+QDEL.US,D,20231221,000000,72.26,75.4,71.48,73.78,963185,0
+QDEL.US,D,20231222,000000,74.03,75.83,73.9,73.98,378941,0
+QDEL.US,D,20231226,000000,73.98,75.65,73.56,75.32,213636,0
+QDEL.US,D,20231227,000000,75.5,75.855,74.8,75.44,176852,0
+QDEL.US,D,20231228,000000,75.21,75.8,74.65,75.03,231295,0
+QDEL.US,D,20231229,000000,74.62,75.03,73.53,73.7,354914,0
+QDEL.US,D,20240102,000000,73.01,75.815,71.82,74.73,301692,0
+QDEL.US,D,20240103,000000,74.01,74.01,71.41,72.6,387900,0
+QDEL.US,D,20240104,000000,72.57,73.28,71.89,72.66,501189,0
+QDEL.US,D,20240105,000000,72.11,75.09,71.84,73.75,876785,0
+QDEL.US,D,20240108,000000,73.41,75.07,70.49,71.88,998006,0
+QDEL.US,D,20240109,000000,71.23,72.9,71,72.46,775721,0
+QDEL.US,D,20240110,000000,72.45,72.68,71.05,72.55,535701,0
+QDEL.US,D,20240111,000000,71.86,72.63,71.1701,72.14,405640,0
+QDEL.US,D,20240112,000000,72.89,73.5999,72.045,72.95,392150,0
+QDEL.US,D,20240116,000000,72.4,74.04,71.55,72.97,400602,0
+QDEL.US,D,20240117,000000,71.77,72.57,70.18,70.7,589254,0
+QDEL.US,D,20240118,000000,70.79,71.16,69.21,70.8,556799,0
+QDEL.US,D,20240119,000000,70.84,71.94,70.135,71.34,350290,0
+QDEL.US,D,20240122,000000,71.46,73.45,71.46,72.25,338407,0
+QDEL.US,D,20240123,000000,73.14,73.28,71.31,72.16,221478,0
+QDEL.US,D,20240124,000000,72.56,73.19,69.075,69.99,546116,0
+QDEL.US,D,20240125,000000,71,71.035,69.8401,69.99,349332,0
+QDEL.US,D,20240126,000000,70.17,71.29,70.17,70.36,241451,0
+QDEL.US,D,20240129,000000,70.27,71.5671,70.02,71.53,305269,0
+QDEL.US,D,20240130,000000,71.41,71.41,70.05,70.39,297230,0
+QDEL.US,D,20240131,000000,70.47,70.47,68.35,68.51,446898,0
+QDEL.US,D,20240201,000000,68.66,70.054,68.07,69.45,367528,0
+QDEL.US,D,20240202,000000,68.57,69.06,67.16,68.34,365032,0
+QDEL.US,D,20240205,000000,68.1,68.235,66.76,67.81,510203,0
+QDEL.US,D,20240206,000000,67.77,69.555,67.48,68.82,439986,0
+QDEL.US,D,20240207,000000,68.84,68.87,67.27,67.64,426145,0
+QDEL.US,D,20240208,000000,67.5,68.05,66.86,67.02,716073,0
+QDEL.US,D,20240209,000000,67.09,68.37,66.51,68.15,658755,0
+QDEL.US,D,20240212,000000,68.06,69.83,67.3,69.54,485193,0
+QDEL.US,D,20240213,000000,67.1,68.85,66.3,66.77,1255490,0
+QDEL.US,D,20240214,000000,46.27,48.22,43.12,45.27,10118990,0
+QDEL.US,D,20240215,000000,45.85,45.95,43.33,43.98,3363751,0
+QDEL.US,D,20240216,000000,43.45,43.96,41.75,41.76,2587094,0
+QDEL.US,D,20240220,000000,42,46.63,42,46.59,3240836,0
+QDEL.US,D,20240221,000000,46.28,49.56,46.28,49.48,3751782,0
+QDEL.US,D,20240222,000000,49.01,49.43,46.07,46.55,1535245,0
+QDEL.US,D,20240223,000000,46.08,47.47,45.615,46.89,1061549,0
+QDEL.US,D,20240226,000000,46.56,46.98,45.48,45.87,1271815,0
+QDEL.US,D,20240227,000000,46.5,48.34,46.29,46.8,978971,0
+QDEL.US,D,20240228,000000,46.2,46.62,45,45.1,747583,0
+QDEL.US,D,20240229,000000,45.6,46.045,45.25,45.6,903134,0
+QDEL.US,D,20240301,000000,45.51,46.23,45.15,45.53,516937,0
+QDEL.US,D,20240304,000000,44.13,44.83,43.91,44.33,760248,0
+QDEL.US,D,20240305,000000,44.41,44.91,42.855,42.94,695048,0
+QDEL.US,D,20240306,000000,43,43.39,42.305,42.87,776467,0
+QDEL.US,D,20240307,000000,43.36,45.25,43.3072,44.73,1152621,0
+QDEL.US,D,20240308,000000,44.74,46.83,44.6936,46.26,1252062,0
+QDEL.US,D,20240311,000000,46.48,47.51,46.319,46.79,988699,0
+QDEL.US,D,20240312,000000,46.59,48.31,45.66,46.815,1295011,0
+QDEL.US,D,20240313,000000,46.87,47.965,46.71,47.26,845661,0
+QDEL.US,D,20240314,000000,46.85,47.49,45.715,47.48,1071854,0
+QDEL.US,D,20240315,000000,47.4,48.63,46.96,48.41,1441243,0
+QDEL.US,D,20240318,000000,48.41,49.12,47.15,49,938032,0
+QDEL.US,D,20240319,000000,48.85,49.185,48.2,48.38,801927,0
+QDEL.US,D,20240320,000000,48.38,48.5,46.72,47.42,895416,0
+QDEL.US,D,20240321,000000,47.56,48.4,47.01,47.31,624310,0
+QDEL.US,D,20240322,000000,47.36,47.69,46.62,46.8,541808,0
+QDEL.US,D,20240325,000000,47.02,47.89,47.015,47.47,810686,0
+QDEL.US,D,20240326,000000,47.71,47.755,46.85,47,1019694,0
+QDEL.US,D,20240327,000000,47.44,48.4443,46.915,48.26,703274,0
+QDEL.US,D,20240328,000000,48.35,49.08,47.87,47.94,522613,0
+QDEL.US,D,20240401,000000,47.94,47.94,46.53,47,760155,0
+QDEL.US,D,20240402,000000,47.12,47.17,41.75,42.15,2439049,0
+QDEL.US,D,20240403,000000,42.08,42.74,41.92,42.53,1499178,0
+QDEL.US,D,20240404,000000,42.72,44.22,42.46,42.68,1343947,0
+QDEL.US,D,20240405,000000,42.68,43.3,41.97,42.7,805229,0
+QDEL.US,D,20240408,000000,42.83,43.6325,42.64,43.35,583084,0
+QDEL.US,D,20240409,000000,43.67,44.95,43.4561,44.63,851994,0
+QDEL.US,D,20240410,000000,43.45,44.45,43,43.99,711905,0
+QDEL.US,D,20240411,000000,44.85,44.85,42.65,42.98,641462,0
+QDEL.US,D,20240412,000000,42.62,43.105,42,42.17,597956,0
+QDEL.US,D,20240415,000000,42.2,42.49,41.23,41.45,551123,0
+QDEL.US,D,20240416,000000,41.07,41.18,39.86,40.3,807334,0
+QDEL.US,D,20240417,000000,40.35,40.35,38.67,38.71,754606,0
+QDEL.US,D,20240418,000000,38.63,39.12,38.095,38.26,1039115,0
+QDEL.US,D,20240419,000000,38.19,39.47,37.78,39.09,1106262,0
+QDEL.US,D,20240422,000000,39.07,39.61,38.33,39.08,907832,0
+QDEL.US,D,20240423,000000,38.98,40.82,38.98,40.4,1192796,0
+QDEL.US,D,20240424,000000,39.73,40.84,39.18,40.82,950453,0
+QDEL.US,D,20240425,000000,40.75,40.75,38.91,39.69,913664,0
+QDEL.US,D,20240426,000000,39.49,40.405,39.3,39.64,546985,0
+QDEL.US,D,20240429,000000,39.82,41.27,39.17,39.36,795960,0
+QDEL.US,D,20240430,000000,38.51,40.72,38.51,40.55,942361,0
+QDEL.US,D,20240501,000000,40.34,40.62,39.45,39.68,844842,0
+QDEL.US,D,20240502,000000,41.57,43.07,39.1,42.22,1715416,0
+QDEL.US,D,20240503,000000,42.92,43.29,41.87,42.5,902037,0
+QDEL.US,D,20240506,000000,42.88,43.7,42.38,43.41,778603,0
+QDEL.US,D,20240507,000000,43.43,44.29,42.9,43.88,907810,0
+QDEL.US,D,20240508,000000,43.4,43.77,42.64,42.68,982478,0
+QDEL.US,D,20240509,000000,42.65,44.86,41.23,43.62,1230351,0
+QDEL.US,D,20240510,000000,43.59,43.715,41.52,42.61,1081202,0
+QDEL.US,D,20240513,000000,42.72,43.13,42.07,42.11,675321,0
+QDEL.US,D,20240514,000000,43,47.76,42.3,44.18,2637287,0
+QDEL.US,D,20240515,000000,45.15,46.38,44.85,44.96,929065,0
+QDEL.US,D,20240516,000000,44.63,45.28,43.755,43.99,791593,0
+QDEL.US,D,20240517,000000,43.94,44.095,42.24,42.82,672309,0
+QDEL.US,D,20240520,000000,42.59,42.89,42,42.39,650521,0
+QDEL.US,D,20240521,000000,42.03,42.27,41.08,41.35,1186452,0
+QDEL.US,D,20240522,000000,41.28,42.92,40.765,42.6,1212666,0
+QDEL.US,D,20240523,000000,42.61,42.61,41.45,41.85,763975,0
+QDEL.US,D,20240524,000000,41.84,42.5,41.26,42.4,796819,0
+QDEL.US,D,20240528,000000,42.4,44.17,41.56,44.05,720527,0
+QDEL.US,D,20240529,000000,43.65,43.97,42.84,43.71,637003,0
+QDEL.US,D,20240530,000000,43.74,44.8,43.74,44.2,701453,0
+QDEL.US,D,20240531,000000,44.31,44.9,43.765,44.19,648432,0
+QDEL.US,D,20240603,000000,44.2,45.47,43.88,44.96,533128,0
+QDEL.US,D,20240604,000000,44.77,44.77,43.22,43.26,568330,0
+QDEL.US,D,20240605,000000,43.25,43.72,42.93,43.54,412478,0
+QDEL.US,D,20240606,000000,43.09,43.605,42.44,42.58,685772,0
+QDEL.US,D,20240607,000000,42.11,42.43,41.62,41.67,590200,0
+QDEL.US,D,20240610,000000,41.28,41.94,40.66,41.12,883866,0
+QDEL.US,D,20240611,000000,41.07,41.12,39.89,40.01,843900,0
+QDEL.US,D,20240612,000000,40.63,41.24,39.76,39.97,811256,0
+QDEL.US,D,20240613,000000,39.54,39.95,36.68,37.32,1883804,0
+QDEL.US,D,20240614,000000,37.08,37.21,35.47,36.45,1589269,0
+QDEL.US,D,20240617,000000,36.11,36.59,35.4,36.31,1075875,0
+QDEL.US,D,20240618,000000,36.17,36.97,35.5,35.61,663256,0
+QDEL.US,D,20240620,000000,35.26,35.405,34.28,34.84,877420,0
+QDEL.US,D,20240621,000000,34.87,35.465,34.65,35.21,1257871,0
+QDEL.US,D,20240624,000000,35.33,35.39,33.86,33.91,1153870,0
+QDEL.US,D,20240625,000000,33.41,33.768,32.68,32.9,862566,0
+QDEL.US,D,20240626,000000,32.67,33.78,32.47,33.76,995978,0
+QDEL.US,D,20240627,000000,33.64,33.83,33.01,33.53,637766,0
+QDEL.US,D,20240628,000000,33.56,33.57,32.71,33.22,948090,0
+QDEL.US,D,20240701,000000,33.22,34.23,31.61,31.63,1034607,0
+QDEL.US,D,20240702,000000,31.68,31.68,30.87,31.36,1161653,0
+QDEL.US,D,20240703,000000,31.4,31.4,30.615,31.01,1100096,0
+QDEL.US,D,20240705,000000,30.96,31.37,30.61,31.26,1108897,0
+QDEL.US,D,20240708,000000,31.62,31.745,30.07,30.36,980118,0
+QDEL.US,D,20240709,000000,30.33,30.41,29.831,30.01,625681,0
+QDEL.US,D,20240710,000000,30.01,30.24,29.735,29.96,592912,0
+QDEL.US,D,20240711,000000,30.26,32.05,30.1,31.48,1324906,0
+QDEL.US,D,20240712,000000,31.86,32.69,31.355,32.38,909822,0
+QDEL.US,D,20240715,000000,32.15,32.3612,31.32,31.78,1259590,0
+QDEL.US,D,20240716,000000,31.99,34.18,31.35,34.15,1162041,0
+QDEL.US,D,20240717,000000,34.03,35.1,33.89,34.85,854596,0
+QDEL.US,D,20240718,000000,34.85,35.25,33.14,33.2,1267633,0
+QDEL.US,D,20240719,000000,32.93,34.83,32.93,34.69,914950,0
+QDEL.US,D,20240722,000000,34.96,35.75,34.84,35.38,1655862,0
+QDEL.US,D,20240723,000000,35.5,37.09,35.125,36.94,1124155,0
+QDEL.US,D,20240724,000000,37.89,39.82,37.77,38.4,2421605,0
+QDEL.US,D,20240725,000000,38.04,39.47,38.04,38.24,11009345,0
+QDEL.US,D,20240726,000000,38.52,39.76,38.04,38.91,1159802,0
+QDEL.US,D,20240729,000000,38.36,39.12,38.095,38.93,1408066,0
+QDEL.US,D,20240730,000000,38.88,40.09,38.73,39.78,1431713,0
+QDEL.US,D,20240731,000000,39.47,39.825,38.25,39.29,1944432,0
+QDEL.US,D,20240801,000000,41.84,42.53,39.5,42,2308239,0
+QDEL.US,D,20240802,000000,40.78,43.01,39.8255,42.01,1681699,0
+QDEL.US,D,20240805,000000,40.05,41.3625,38.965,40.6,1209063,0
+QDEL.US,D,20240806,000000,40.27,41.04,39.4,40.07,933810,0
+QDEL.US,D,20240807,000000,40.15,40.76,39.44,39.59,1124141,0
+QDEL.US,D,20240808,000000,39.2,41.6124,38.975,41.4,976026,0
+QDEL.US,D,20240809,000000,41.38,41.92,40.5,41.62,931348,0
+QDEL.US,D,20240812,000000,41.67,41.9,40.93,41.23,782749,0
+QDEL.US,D,20240813,000000,41.33,43.31,40.965,43.28,736619,0
+QDEL.US,D,20240814,000000,43.32,43.72,41.9,43.52,1281462,0
+QDEL.US,D,20240815,000000,43.92,45.17,43.92,44.65,912387,0
+QDEL.US,D,20240816,000000,44.46,44.75,43.93,43.94,769571,0
+QDEL.US,D,20240819,000000,44.13,45.129,44.12,44.95,691243,0
+QDEL.US,D,20240820,000000,44.72,44.9,43.615,43.76,586751,0
+QDEL.US,D,20240821,000000,43.7,44.19,43.1,43.36,492555,0
+QDEL.US,D,20240822,000000,43.67,43.7,42.65,43.36,575141,0
+QDEL.US,D,20240823,000000,43.61,45.06,43.39,45.01,616121,0
+QDEL.US,D,20240826,000000,45.05,45.32,44.217,44.62,573128,0
+QDEL.US,D,20240827,000000,44.76,44.98,43.69,44.33,651214,0
+QDEL.US,D,20240828,000000,44.25,44.46,43.055,43.79,583036,0
+QDEL.US,D,20240829,000000,44,44.325,43.33,43.58,569595,0
+QDEL.US,D,20240830,000000,43.77,44.21,42.16,42.25,592699,0
+QDEL.US,D,20240903,000000,41.83,42.63,40.94,40.99,644307,0
+QDEL.US,D,20240904,000000,40.67,41.26,40.076,40.36,545448,0
+QDEL.US,D,20240905,000000,41.94,44.65,41.55,44.5,1300354,0
+QDEL.US,D,20240906,000000,44.6,45.07,42.92,43.45,651086,0
+QDEL.US,D,20240909,000000,43.8,46.07,43.285,44.68,1075873,0
+QDEL.US,D,20240910,000000,44.78,45.51,43.58,44.12,747558,0
+QDEL.US,D,20240911,000000,43.8,45.165,43.33,44.85,958383,0
+QDEL.US,D,20240912,000000,45.13,45.2,43.71,44.8,613846,0
+QDEL.US,D,20240913,000000,45.2,45.93,44.89,45.47,599145,0
+QDEL.US,D,20240916,000000,45.51,46.2633,45.005,45.99,772663,0
+QDEL.US,D,20240917,000000,45.88,47.09,45.88,46.35,793295,0
+QDEL.US,D,20240918,000000,46.85,47.62,45.97,46.23,774008,0
+QDEL.US,D,20240919,000000,46.35,46.81,45.77,46.23,868165,0
+QDEL.US,D,20240920,000000,45.94,46.06,44.96,45.4,2514826,0
+QDEL.US,D,20240923,000000,45.33,45.66,44.55,44.74,650083,0
+QDEL.US,D,20240924,000000,45.23,45.94,44.88,45.39,639249,0
+QDEL.US,D,20240925,000000,45.38,45.38,42.92,43.36,618910,0
+QDEL.US,D,20240926,000000,44.07,44.43,43.56,44.18,595817,0
+QDEL.US,D,20240927,000000,44.87,45.98,44.76,45.55,525837,0
+QDEL.US,D,20240930,000000,45.52,45.9,44.7975,45.6,476902,0
+QDEL.US,D,20241001,000000,45.77,45.77,44.09,44.21,414385,0
+QDEL.US,D,20241002,000000,44.16,44.77,43.76,44.45,359548,0
+QDEL.US,D,20241003,000000,44.03,44.08,43.2,43.45,304567,0
+QDEL.US,D,20241004,000000,43.78,43.91,42.92,43.77,427839,0
+QDEL.US,D,20241007,000000,43.93,43.93,43,43.58,333767,0
+QDEL.US,D,20241008,000000,43.65,43.7,42.1,42.16,446674,0
+QDEL.US,D,20241009,000000,42.34,43.19,42.035,42.74,613436,0
+QDEL.US,D,20241010,000000,42.46,42.79,41.84,41.97,405121,0
+QDEL.US,D,20241011,000000,41.92,42.39,40.96,41.05,903043,0
+QDEL.US,D,20241014,000000,41.23,41.34,40.32,40.49,714504,0
+QDEL.US,D,20241015,000000,40.2,40.72,39.88,40.2,716550,0
+QDEL.US,D,20241016,000000,40.38,40.38,38.64,39.98,953994,0
+QDEL.US,D,20241017,000000,40.04,40.54,39.39,40.07,601628,0
+QDEL.US,D,20241018,000000,40.06,41,39.08,40.83,601371,0
+QDEL.US,D,20241021,000000,40.83,40.9099,39.2394,39.84,576771,0
+QDEL.US,D,20241022,000000,39.83,40.115,39.46,39.65,365875,0
+QDEL.US,D,20241023,000000,39.36,39.535,38.5,38.89,448565,0
+QDEL.US,D,20241024,000000,39.08,39.85,38.675,38.79,306146,0
+QDEL.US,D,20241025,000000,38.88,39.5,38.29,38.68,460462,0
+QDEL.US,D,20241028,000000,39.12,39.51,38.51,38.73,442749,0
+QDEL.US,D,20241029,000000,38.47,38.71,38.11,38.37,417370,0
+QDEL.US,D,20241030,000000,38.18,39.6325,38.18,38.99,459643,0
+QDEL.US,D,20241031,000000,39.03,39.13,38.02,38.05,338938,0
+QDEL.US,D,20241101,000000,38.51,39.66,38.445,39.1,416159,0
+QDEL.US,D,20241104,000000,39.25,40.07,38.97,39.09,390404,0
+QDEL.US,D,20241105,000000,39.21,39.7,38.19,39.53,388537,0
+QDEL.US,D,20241106,000000,40.73,40.96,39.23,39.96,430472,0
+QDEL.US,D,20241107,000000,40.09,40.22,38.71,38.85,710924,0
+QDEL.US,D,20241108,000000,41.77,46,41.505,43.75,2488807,0
+QDEL.US,D,20241111,000000,43.18,43.65,42.27,42.98,1653728,0
+QDEL.US,D,20241112,000000,42.7,43.3,41.12,41.14,711126,0
+QDEL.US,D,20241113,000000,40.96,41.2947,39.32,40.02,621053,0
+QDEL.US,D,20241114,000000,39.82,39.82,38.36,38.96,768516,0
+QDEL.US,D,20241115,000000,38.68,39,35.66,36.18,1152633,0
+QDEL.US,D,20241118,000000,35.87,37.88,35.6,37.39,829011,0
+QDEL.US,D,20241119,000000,37.21,38.665,37.2,38.58,520894,0
+QDEL.US,D,20241120,000000,36.98,38.06,36.3,37.48,4010301,0
+QDEL.US,D,20241121,000000,37.82,38.35,37.47,37.89,1219286,0
+QDEL.US,D,20241122,000000,37.89,40.81,37.49,40.14,4300219,0
+QDEL.US,D,20241125,000000,40.9,41.51,40.51,41.16,1491070,0
+QDEL.US,D,20241126,000000,41.02,41.28,40.36,40.98,962118,0
+QDEL.US,D,20241127,000000,41.35,42.58,40.84,41.12,795415,0
+QDEL.US,D,20241129,000000,41.38,41.38,40.315,41,320515,0
+QDEL.US,D,20241202,000000,40.7,41.05,39.735,40.95,841979,0
+QDEL.US,D,20241203,000000,40.76,40.92,39.57,40.06,667508,0
+QDEL.US,D,20241204,000000,40.17,40.74,39.3,39.84,676661,0
+QDEL.US,D,20241205,000000,39.63,39.95,37.31,37.6,1142270,0
+QDEL.US,D,20241206,000000,37.95,38.7,37.66,38.2,606146,0
+QDEL.US,D,20241209,000000,38.5,40.68,38.35,40.53,878808,0
+QDEL.US,D,20241210,000000,39.86,40.055,38.32,38.5,837371,0
+QDEL.US,D,20241211,000000,39.65,41.62,39.175,41.52,1770230,0
+QDEL.US,D,20241212,000000,41.57,41.7,40.71,41.6,544487,0
+QDEL.US,D,20241213,000000,42,42.19,40.69,41.35,570652,0
+QDEL.US,D,20241216,000000,42.24,44.01,41.45,43.84,1450470,0
+QDEL.US,D,20241217,000000,43.92,45.435,43,43.03,1263651,0
+QDEL.US,D,20241218,000000,43.04,44.465,42.27,42.46,1084378,0
+QDEL.US,D,20241219,000000,42.46,43.315,41.64,43.03,1298615,0
+QDEL.US,D,20241220,000000,43.08,45.975,42.685,44.84,1870864,0
+QDEL.US,D,20241223,000000,44.72,45.3,44.09,44.66,753837,0
+QDEL.US,D,20241224,000000,44.67,44.67,43.78,44.58,207784,0
+QDEL.US,D,20241226,000000,43.75,44.7,42.93,44.6,560246,0
+QDEL.US,D,20241227,000000,44.29,44.535,43.625,44.25,452483,0
+QDEL.US,D,20241230,000000,43.98,44.27,42.8,44,606854,0
+QDEL.US,D,20241231,000000,44.36,45.57,44.28,44.55,470714,0
+QDEL.US,D,20250102,000000,44.86,45.91,44.68,45.04,594230,0
+QDEL.US,D,20250103,000000,45.08,46.73,44.274,46.66,708823,0
+QDEL.US,D,20250106,000000,46.87,48.53,46.87,47.61,938741,0
+QDEL.US,D,20250107,000000,47.57,49.45,46.69,46.91,1053955,0
+QDEL.US,D,20250108,000000,46.48,46.56,45.2,46.03,668114,0
+QDEL.US,D,20250110,000000,45.57,46.09,44.74,45.75,1038313,0
+QDEL.US,D,20250113,000000,45.85,46.33,42.78,44.61,1444404,0
+QDEL.US,D,20250114,000000,45.11,45.11,40.1,41.1,1809541,0
+QDEL.US,D,20250115,000000,41.14,42.58,40.26,40.27,1179131,0
+QDEL.US,D,20250116,000000,40.21,41.91,39.18,41.88,933931,0
+QDEL.US,D,20250117,000000,42.02,42.5,41.43,41.74,560471,0
+QDEL.US,D,20250121,000000,42.14,43.75,42.14,43.72,855080,0
+QDEL.US,D,20250122,000000,43.98,45.42,43.505,44.48,911784,0
+QDEL.US,D,20250123,000000,44.6,44.98,43.01,44.33,760560,0
+QDEL.US,D,20250124,000000,44.16,45.1,43.83,44.24,1101999,0
+QDEL.US,D,20250127,000000,44.23,46.24,43.825,45.12,974154,0
+QDEL.US,D,20250128,000000,45.45,46.11,44.78,45.71,491138,0
+QDEL.US,D,20250129,000000,45.8,45.8,42.87,43.52,604682,0
+QDEL.US,D,20250130,000000,43.8,44.99,42.89,43.16,696605,0
+QDEL.US,D,20250131,000000,43.09,44.09,42.14,43.46,553472,0
+QDEL.US,D,20250203,000000,42.44,43.44,42,42.53,670911,0
+QDEL.US,D,20250204,000000,42.14,43.58,42.14,42.74,759032,0
+QDEL.US,D,20250205,000000,43.25,44.68,43.17,43.97,566015,0
+QDEL.US,D,20250206,000000,43.98,44.01,41.67,42.1,667459,0
+QDEL.US,D,20250207,000000,42.11,43.07,41.51,42.89,767486,0
+QDEL.US,D,20250210,000000,43,43,41.7517,42.89,1189885,0
+QDEL.US,D,20250211,000000,42.66,43.62,40.85,41.47,1107586,0
+QDEL.US,D,20250212,000000,40.96,41.64,39.56,39.94,1309994,0
+QDEL.US,D,20250213,000000,43.8,43.92,41.03,41.65,1911558,0
+QDEL.US,D,20250214,000000,42.05,42.24,38.77,40.57,1445807,0
+QDEL.US,D,20250218,000000,40.36,41.53,40.24,41.49,977120,0
+QDEL.US,D,20250219,000000,41.32,42.5,40.8484,41.89,844051,0
+QDEL.US,D,20250220,000000,41.7,42.03,40.4,41.03,620168,0
+QDEL.US,D,20250221,000000,40.98,41.455,39.9,40.46,998613,0
+QDEL.US,D,20250224,000000,40.38,42.035,40.38,42,981219,0
+QDEL.US,D,20250225,000000,41.75,42.205,41.02,41.19,701797,0
+QDEL.US,D,20250226,000000,41,41.77,40.55,40.88,414700,0
+QDEL.US,D,20250227,000000,40.85,40.85,39.672,39.78,751845,0
+QDEL.US,D,20250228,000000,39.53,40.1,39,39.99,821692,0
+QDEL.US,D,20250303,000000,40.19,40.9947,39.04,39.05,1172202,0
+QDEL.US,D,20250304,000000,38.45,39.57,38.18,38.97,661457,0
+QDEL.US,D,20250305,000000,38.82,40.15,38.765,39.67,627712,0
+QDEL.US,D,20250306,000000,39.36,40.38,39.32,39.96,480886,0
+QDEL.US,D,20250307,000000,39.83,41.22,38.49,40.8,640520,0
+QDEL.US,D,20250310,000000,40.455,41.4,38.65,38.68,834321,0
+QDEL.US,D,20250311,000000,38.46,38.46,36.55,37.29,671956,0
+QDEL.US,D,20250312,000000,38.375,38.375,36.305,36.87,726448,0
+QDEL.US,D,20250313,000000,36.74,36.74,35.28,35.6,605099,0
+QDEL.US,D,20250314,000000,35.82,36.66,35.82,36.12,855971,0
+QDEL.US,D,20250317,000000,36.13,36.64,35.6,36.2,1071425,0
+QDEL.US,D,20250318,000000,36.19,36.39,34.75,34.89,924212,0
+QDEL.US,D,20250319,000000,34.7,35.04,33.59,34.78,1497098,0
+QDEL.US,D,20250320,000000,34.64,35.45,34.49,35.16,1202261,0
+QDEL.US,D,20250321,000000,34.84,36.13,34.66,35.93,1330332,0
+QDEL.US,D,20250324,000000,36.29,36.98,35.94,36.51,677173,0
+QDEL.US,D,20250325,000000,35.21,37.2399,35.175,35.35,808434,0
+QDEL.US,D,20250326,000000,36.165,36.165,34.26,35.02,957075,0
+QDEL.US,D,20250327,000000,34.96,36.04,34.58,35.87,684533,0
+QDEL.US,D,20250328,000000,35.125,35.9,34.45,34.89,614620,0
+QDEL.US,D,20250331,000000,34.56,35.33,33.85,34.97,636074,0
+QDEL.US,D,20250401,000000,34.91,35.235,33.47,34.11,615948,0
+QDEL.US,D,20250402,000000,34.58,34.88,33.65,34.63,433999,0
+QDEL.US,D,20250403,000000,33.25,34.4,32.43,32.49,1519731,0
+QDEL.US,D,20250404,000000,31.36,31.36,26.84,28.13,2719964,0
+QDEL.US,D,20250407,000000,27.08,29.05,26.34,28.36,2196834,0
+QDEL.US,D,20250408,000000,29.94,29.94,26,26.2,1863388,0
+QDEL.US,D,20250409,000000,25.49,29.15,25.13,28.85,2219047,0
+QDEL.US,D,20250410,000000,28.375,28.375,25.17,26.42,2555115,0
+QDEL.US,D,20250411,000000,26.34,27.24,25.89,26.91,1573750,0
+QDEL.US,D,20250414,000000,27.56,27.735,26.68,27.28,1418762,0
+QDEL.US,D,20250415,000000,27.08,27.375,26.34,26.56,1552347,0
+QDEL.US,D,20250416,000000,26.5,26.5,24.85,25.27,1748233,0
+QDEL.US,D,20250417,000000,24.83,25.45,24.44,25.17,938612,0
+QDEL.US,D,20250421,000000,24.74,24.86,23.77,24.56,1460115,0
+QDEL.US,D,20250422,000000,24.91,25.39,24.38,24.46,1449938,0
+QDEL.US,D,20250423,000000,25.775,26.99,25.4,25.73,1694434,0
+QDEL.US,D,20250424,000000,26.01,28.19,25.66,27.78,1535381,0
+QDEL.US,D,20250425,000000,27.65,28.475,27.345,28.09,1191000,0
+QDEL.US,D,20250428,000000,28.3,29.02,27.97,28.96,1588381,0
+QDEL.US,D,20250429,000000,29.04,29.1,28.03,28.58,1395174,0
+QDEL.US,D,20250430,000000,28.34,28.34,27.35,27.79,1406704,0
+QDEL.US,D,20250501,000000,28.05,28.32,27.49,27.88,1302124,0
+QDEL.US,D,20250502,000000,28.49,29.445,28.06,29.12,1332881,0
+QDEL.US,D,20250505,000000,29,29.12,27.59,27.69,2032598,0
+QDEL.US,D,20250506,000000,27.41,27.41,25.8406,25.94,2389505,0
+QDEL.US,D,20250507,000000,26.03,27.31,25.65,25.85,4314873,0
+QDEL.US,D,20250508,000000,28.66,37.24,28.5401,36.46,6903349,0
+QDEL.US,D,20250509,000000,36.95,36.95,35.445,36.34,3252875,0
+QDEL.US,D,20250512,000000,37.84,38.99,37.3,37.42,1845428,0
+QDEL.US,D,20250513,000000,37.33,37.7504,35.37,35.51,1595979,0
+QDEL.US,D,20250514,000000,35.12,35.455,33.53,33.55,1260922,0
+QDEL.US,D,20250515,000000,33.12,33.42,32.09,33.03,1402726,0
+QDEL.US,D,20250516,000000,33.08,33.6,32.33,33.46,1056565,0
+QDEL.US,D,20250519,000000,32.77,33,32.23,32.57,992245,0
+QDEL.US,D,20250520,000000,32.49,32.66,32.02,32.38,872142,0
+QDEL.US,D,20250521,000000,31.86,31.945,29.47,29.58,1255544,0
+QDEL.US,D,20250522,000000,29.47,30.4665,29.2156,30.18,1551688,0
+QDEL.US,D,20250523,000000,29.85,30.9,29.3,29.74,1381909,0
+QDEL.US,D,20250527,000000,30.61,31.88,30.21,31.26,1568199,0
+QDEL.US,D,20250528,000000,31.4,31.95,30.76,31.7,1483207,0
+QDEL.US,D,20250529,000000,32.11,32.11,30.345,30.75,939767,0
+QDEL.US,D,20250530,000000,30.65,30.78,30.155,30.67,1323678,0
+QDEL.US,D,20250602,000000,30.45,30.54,29.43,29.65,881533,0
+QDEL.US,D,20250603,000000,29.71,30.59,29.26,30.29,986240,0
+QDEL.US,D,20250604,000000,30.22,32.28,30.22,31.08,1119652,0
+QDEL.US,D,20250605,000000,31.2,31.3794,29.76,29.9,1106619,0
+QDEL.US,D,20250606,000000,30.21,30.57,29.0577,29.53,912124,0
+QDEL.US,D,20250609,000000,30.33,30.94,29.89,30.21,1027938,0
+QDEL.US,D,20250610,000000,30.49,31.44,30.26,30.92,822879,0
+QDEL.US,D,20250611,000000,31.04,31.45,30.467,30.97,1111511,0
+QDEL.US,D,20250612,000000,30.84,30.84,29.75,29.88,738727,0
+QDEL.US,D,20250613,000000,29.02,29.57,28.555,28.9,927958,0
+QDEL.US,D,20250616,000000,29.08,29.835,28.765,29.22,937027,0
+QDEL.US,D,20250617,000000,28.87,29.19,28.02,28.03,1160352,0
+QDEL.US,D,20250618,000000,28,28.55,27.84,28.33,1210419,0
+QDEL.US,D,20250620,000000,28.79,28.79,27.6427,28.03,1521991,0
+QDEL.US,D,20250623,000000,27.69,28.02,26.91,27.65,1113775,0
+QDEL.US,D,20250624,000000,27.97,28.81,27.58,28.67,1233482,0
+QDEL.US,D,20250625,000000,28.68,28.68,27.4,28.11,995010,0
+QDEL.US,D,20250626,000000,28.08,28.74,27.915,28.7,1292477,0
+QDEL.US,D,20250627,000000,28.65,28.955,28.1064,28.87,10816991,0
+QDEL.US,D,20250630,000000,28.98,29.83,28.57,28.82,1673750,0
+QDEL.US,D,20250701,000000,28.43,31.25,28.43,29.79,1353540,0
+QDEL.US,D,20250702,000000,29.76,30.32,29.615,30.18,1213779,0
+QDEL.US,D,20250703,000000,30.25,30.4,29.67,30.19,999310,0
+QDEL.US,D,20250707,000000,29.72,30.32,28.83,29.22,1395342,0
+QDEL.US,D,20250708,000000,29.3,31.08,29.22,30.82,1555669,0
+QDEL.US,D,20250709,000000,30.77,31.8,30.13,31.57,1193929,0
+QDEL.US,D,20250710,000000,31.59,32.7,31.21,31.55,1048839,0
+QDEL.US,D,20250711,000000,31.18,31.305,30.1,30.34,924664,0
+QDEL.US,D,20250714,000000,30.03,30.03,28.36,28.86,1160382,0
+QDEL.US,D,20250715,000000,29.12,29.36,27.79,27.95,1131674,0
+QDEL.US,D,20250716,000000,28.04,28.12,27.2769,27.57,1296739,0
+QDEL.US,D,20250717,000000,27.29,27.745,26.49,26.68,1841794,0
+QDEL.US,D,20250718,000000,27.22,27.22,25.44,25.45,1506010,0
+QDEL.US,D,20250721,000000,25.55,26.075,25.2521,25.3,1752311,0
+QDEL.US,D,20250722,000000,25.33,26.67,25.32,25.54,1719932,0
+QDEL.US,D,20250723,000000,26.15,26.9745,25.86,26.6,1735271,0
+QDEL.US,D,20250724,000000,26.29,27.3546,26.2,26.33,1228919,0
+QDEL.US,D,20250725,000000,26.54,27.42,26.01,27.39,1199955,0
+QDEL.US,D,20250728,000000,27.29,27.292,26.08,26.09,1442699,0
+QDEL.US,D,20250729,000000,25.94,26.18,25.15,25.44,1880851,0
+QDEL.US,D,20250730,000000,25.44,25.53,24.215,24.29,1397074,0
+QDEL.US,D,20250731,000000,23.99,24.21,22.89,23.02,1790436,0
+QDEL.US,D,20250801,000000,22.83,22.85,22.05,22.81,1600728,0
+QDEL.US,D,20250804,000000,23.02,24.14,22.62,24.11,1839137,0
+QDEL.US,D,20250805,000000,24.2,24.45,23.5,23.68,2261116,0
+QDEL.US,D,20250806,000000,27.26,27.27,23.275,23.44,2805592,0
+QDEL.US,D,20250807,000000,23.44,24.44,23.105,24.4,1724766,0
+QDEL.US,D,20250808,000000,24.4,24.455,23.7,23.91,1057827,0
+QDEL.US,D,20250811,000000,23.83,24.04,23.2,23.64,1323986,0
+QDEL.US,D,20250812,000000,23.83,25.33,23.7224,25.19,1095033,0
+QDEL.US,D,20250813,000000,25.43,27.125,25.09,27.08,1561116,0
+QDEL.US,D,20250814,000000,26.46,26.6,25.53,25.95,896127,0
+QDEL.US,D,20250815,000000,26.28,26.55,25.6859,25.93,975493,0
+QDEL.US,D,20250818,000000,25.93,26.547,25.67,25.82,938733,0
+QDEL.US,D,20250819,000000,25.87,26.76,25.87,26.745,811039,0
+QDEL.US,D,20250820,000000,26.7,26.88,25.91,26.34,846788,0
+QDEL.US,D,20250821,000000,26.04,26.16,25.43,25.66,671009,0
+QDEL.US,D,20250822,000000,26.47,28.22,25.92,27.9,1749020,0
+QDEL.US,D,20250825,000000,27.73,27.73,26.8,27.65,1471934,0
+QDEL.US,D,20250826,000000,27.65,28.24,27.4089,27.92,1762475,0
+QDEL.US,D,20250827,000000,27.74,28.4,27.535,27.77,1361072,0
+QDEL.US,D,20250828,000000,27.75,28.06,27.27,28,1286731,0
+QDEL.US,D,20250829,000000,28.08,29.25,27.91,28.69,1195358,0
+QDEL.US,D,20250902,000000,27.95,28.48,27.4401,28.25,1277793,0
+QDEL.US,D,20250903,000000,28.3,28.84,27.48,27.61,937452,0
+QDEL.US,D,20250904,000000,27.5,28.18,26.81,27.79,1068676,0
+QDEL.US,D,20250905,000000,28.07,29.25,28,28.68,971432,0
+QDEL.US,D,20250908,000000,28.45,28.559,27.675,28.47,878489,0
+QDEL.US,D,20250909,000000,28.51,28.83,28.1,28.56,922586,0
+QDEL.US,D,20250910,000000,28.46,28.83,27.445,27.63,710432,0
+QDEL.US,D,20250911,000000,27.63,30.01,27.62,29.94,1746562,0
+QDEL.US,D,20250912,000000,29.81,30.16,28.55,28.57,1150189,0
+QDEL.US,D,20250915,000000,28.75,29.08,28.24,28.92,1616065,0
+QDEL.US,D,20250916,000000,29.1,30.28,28.91,29.53,1603793,0
+QDEL.US,D,20250917,000000,29.47,30.225,28.41,28.73,1224414,0
+QDEL.US,D,20250918,000000,29.27,29.97,28.82,29.74,1315192,0
+QDEL.US,D,20250919,000000,29.74,29.7505,28.68,28.78,1676808,0
+QDEL.US,D,20250922,000000,28.76,28.97,28.37,28.46,989537,0
+QDEL.US,D,20250923,000000,28.44,29.21,27.44,27.44,1016824,0
+QDEL.US,D,20250924,000000,27.31,27.665,26.11,26.69,1220568,0
+QDEL.US,D,20250925,000000,26.18,26.585,25.9541,26.535,1377893,0
+QDEL.US,D,20250926,000000,26.91,28.37,26.68,28.33,1587635,0
+QDEL.US,D,20250929,000000,28.61,29.25,27.65,28.88,1379295,0
+QDEL.US,D,20250930,000000,28.6,29.51,28.49,29.45,1344598,0
+QDEL.US,D,20251001,000000,29.23,31.54,29.13,31.25,1777656,0
+QDEL.US,D,20251002,000000,31.41,32.55,31.125,31.93,1652703,0
+QDEL.US,D,20251003,000000,32.15,32.8099,29.7,29.98,2094862,0
+QDEL.US,D,20251006,000000,29.9,30.49,29.23,29.6,1251382,0
+QDEL.US,D,20251007,000000,28.45,29.08,27.65,27.705,1192628,0
+QDEL.US,D,20251008,000000,27.4,28.065,26.7785,27.86,1123340,0
+QDEL.US,D,20251009,000000,27.81,28.09,27.4501,28.06,987480,0
+QDEL.US,D,20251010,000000,28.22,28.5284,26.34,26.37,1377361,0
+QDEL.US,D,20251013,000000,26.77,27.44,26.29,26.31,1080240,0
+QDEL.US,D,20251014,000000,25.48,26.575,25.48,26.17,1077660,0
+QDEL.US,D,20251015,000000,26.41,27.33,26.04,27.31,909375,0
+QDEL.US,D,20251016,000000,27.63,29.05,27.4601,28.42,1480526,0
+QDEL.US,D,20251017,000000,28.13,28.585,27.87,28.13,915012,0
+QDEL.US,D,20251020,000000,28.58,29.82,28.36,29,1079591,0
+QDEL.US,D,20251021,000000,29.03,29.91,28.8027,29.83,1073040,0
+QDEL.US,D,20251022,000000,29.98,30.2399,29.235,29.8,1111418,0
+QDEL.US,D,20251023,000000,29.8,30.85,29.57,29.8,1112982,0
+QDEL.US,D,20251024,000000,30.26,30.84,29.875,30.51,1003445,0
+QDEL.US,D,20251027,000000,30.51,30.79,29.28,29.48,953328,0
+QDEL.US,D,20251028,000000,28.91,29.27,28.08,28.19,1112722,0
+QDEL.US,D,20251029,000000,28.145,28.63,27.39,27.94,998773,0
+QDEL.US,D,20251030,000000,27.65,28.095,26.705,26.81,1205228,0
+QDEL.US,D,20251031,000000,26.65,27.3,26.17,26.99,1191517,0
+QDEL.US,D,20251103,000000,27,27.92,26.37,27.71,1547934,0
+QDEL.US,D,20251104,000000,27.34,27.98,26.79,27.13,1289928,0
+QDEL.US,D,20251105,000000,27.29,28.01,26.545,27.37,1862097,0
+QDEL.US,D,20251106,000000,26.48,27.31,21.1601,21.26,5441545,0
+QDEL.US,D,20251107,000000,21.01,21.57,20.1,20.35,3301351,0
+QDEL.US,D,20251110,000000,20.36,21.03,19.5801,19.73,2385180,0
+QDEL.US,D,20251111,000000,19.68,22.15,19.5,21.89,3119681,0
+QDEL.US,D,20251112,000000,21.89,23.25,21.67,22.59,2428201,0
+QDEL.US,D,20251113,000000,22.17,22.82,21.935,22.18,1226661,0
+QDEL.US,D,20251114,000000,21.37,21.47,20.42,21.34,1717669,0
+QDEL.US,D,20251117,000000,21.2,21.42,20.62,21.1,1081459,0
+QDEL.US,D,20251118,000000,20.89,21.6,20.31,21.28,1352144,0
+QDEL.US,D,20251119,000000,21.38,21.775,20.875,20.99,997040,0
+QDEL.US,D,20251120,000000,21.29,22.07,20.94,21.31,962331,0
+QDEL.US,D,20251121,000000,22.43,24.63,22.02,24.35,1885846,0
+QDEL.US,D,20251124,000000,24.53,26.685,24.1,26.58,1924676,0
+QDEL.US,D,20251125,000000,27.16,28.37,26.9,28.135,1666551,0
+QDEL.US,D,20251126,000000,27.68,28.32,27.48,27.5,1404104,0
+QDEL.US,D,20251128,000000,27.42,27.56,27.03,27.35,389612,0
+QDEL.US,D,20251201,000000,26.98,27.345,26.25,26.48,746964,0
+QDEL.US,D,20251202,000000,26.71,26.885,26.31,26.53,879799,0
+QDEL.US,D,20251203,000000,26.53,27.815,26.53,27.53,1146621,0
+QDEL.US,D,20251204,000000,27.53,27.99,26.52,27.82,788046,0
+QDEL.US,D,20251205,000000,28.09,28.3,27.51,27.76,705720,0
+QDEL.US,D,20251208,000000,28,28.28,27.13,27.16,824069,0
+QDEL.US,D,20251209,000000,27.15,27.755,26.835,27.44,868949,0
+QDEL.US,D,20251210,000000,27.44,29.04,27.38,28.795,1427833,0
+QDEL.US,D,20251211,000000,28.92,30.395,28.78,29.66,1344477,0
+QDEL.US,D,20251212,000000,29.73,29.92,28.61,28.8,603312,0
+QDEL.US,D,20251215,000000,28.99,29.42,28.215,29.06,1077916,0
+QDEL.US,D,20251216,000000,29.05,29.39,28.34,28.88,908515,0
+QDEL.US,D,20251217,000000,28.8,29.51,28.685,29.39,789967,0
+QDEL.US,D,20251218,000000,29.82,30,28.16,28.32,990119,0
+QDEL.US,D,20251219,000000,28.28,29.38,28.16,28.95,1279841,0
+QDEL.US,D,20251222,000000,28.77,29.94,28.715,29.81,760836,0
+QDEL.US,D,20251223,000000,29.69,29.69,28.35,28.59,670349,0
+QDEL.US,D,20251224,000000,28.62,29.13,28.445,28.91,388910,0
+QDEL.US,D,20251226,000000,28.69,29.465,28.39,29.3,481689,0
+QDEL.US,D,20251229,000000,29.4,29.62,28.89,29.3,498053,0
+QDEL.US,D,20251230,000000,29.23,29.465,29.01,29.3,398867,0
+QDEL.US,D,20251231,000000,29.27,29.35,28.43,28.56,437034,0
+QDEL.US,D,20260102,000000,28.86,29.13,27.9301,28.78,530087,0
+QDEL.US,D,20260105,000000,28.61,30.25,28.61,30.06,807911,0
+QDEL.US,D,20260106,000000,29.98,32.77,29.675,32.5,1419952,0
+QDEL.US,D,20260107,000000,32.44,33.53,31.83,33.37,1333814,0
+QDEL.US,D,20260108,000000,32.88,33.8,32.5044,33.51,886306,0
+QDEL.US,D,20260109,000000,33.61,34.45,33.45,33.645,1196408,0
+QDEL.US,D,20260112,000000,33.73,33.975,32.09,33.36,978153,0
+QDEL.US,D,20260113,000000,33.17,33.905,32.65,33.3,783008,0
+QDEL.US,D,20260114,000000,33.14,34.43,32.95,34.34,716716,0
+QDEL.US,D,20260115,000000,34.32,35.56,33.28,35.38,719728,0
+QDEL.US,D,20260116,000000,35.47,35.575,31.87,33.2,1257689,0
+QDEL.US,D,20260120,000000,32.04,33.44,32.04,32.73,877452,0
+QDEL.US,D,20260121,000000,32.2,32.72,27.19,29.42,2569397,0
+QDEL.US,D,20260122,000000,30.17,31.43,29.83,30.56,1573150,0
+QDEL.US,D,20260123,000000,30.13,30.245,27.985,28.09,1260950,0
+QDEL.US,D,20260126,000000,27.89,28.88,27.57,28.68,765609,0
+QDEL.US,D,20260127,000000,28.25,28.47,27.125,27.28,883947,0
+QDEL.US,D,20260128,000000,26.99,27.51,25.81,26.79,939216,0
+QDEL.US,D,20260129,000000,26.6,27.5,26.05,27.41,888953,0
+QDEL.US,D,20260130,000000,27.02,27.39,26.72,27.17,742480,0
+QDEL.US,D,20260202,000000,27.15,27.93,26.495,27.65,780557,0
+QDEL.US,D,20260203,000000,27.58,29.19,27.345,27.98,868684,0
+QDEL.US,D,20260204,000000,28.39,29.725,28.39,29.31,923792,0
+QDEL.US,D,20260205,000000,28.99,29.97,28.42,28.69,1187106,0
+QDEL.US,D,20260206,000000,28.95,29.455,28.38,29.1,788236,0
+QDEL.US,D,20260209,000000,29.21,29.53,27.75,29.26,716688,0
+QDEL.US,D,20260210,000000,29.56,30.5,29.11,29.21,970470,0
+QDEL.US,D,20260211,000000,29.04,29.4,27.485,28.8,1204365,0
+QDEL.US,D,20260212,000000,26.68,27.04,21.65,23.735,4258935,0
+QDEL.US,D,20260213,000000,23.42,24.74,22.73,23.58,2506275,0
+QDEL.US,D,20260217,000000,23.87,24.045,22.7,23.13,1984093,0
+QDEL.US,D,20260218,000000,23.15,24.75,23.15,24.16,1080580,0
diff --git a/daily/us/nasdaq stocks/2/qsea.us.txt b/daily/us/nasdaq stocks/2/qsea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffa8416d0d3ef89b510a8d74c4788f874a82e86b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qsea.us.txt	
@@ -0,0 +1,158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QSEA.US,D,20250513,000000,9.98,9.99,9.97,9.99,3433533,0
+QSEA.US,D,20250514,000000,9.99,9.99,9.99,9.99,224,0
+QSEA.US,D,20250515,000000,9.985,9.995,9.985,9.99,149091,0
+QSEA.US,D,20250516,000000,9.99,9.99,9.9799,9.98,117327,0
+QSEA.US,D,20250519,000000,9.98,9.98,9.98,9.98,583,0
+QSEA.US,D,20250520,000000,9.98,9.98,9.98,9.98,324,0
+QSEA.US,D,20250521,000000,9.9875,10,9.9863,10,282075,0
+QSEA.US,D,20250522,000000,10,10.005,9.995,9.995,164182,0
+QSEA.US,D,20250523,000000,10,10,9.99,9.99,50159,0
+QSEA.US,D,20250527,000000,10,10.01,10,10.01,230,0
+QSEA.US,D,20250528,000000,10.01,10.01,10.01,10.01,262,0
+QSEA.US,D,20250529,000000,10.01,10.01,10,10,8916,0
+QSEA.US,D,20250603,000000,10.01,10.01,10,10,127951,0
+QSEA.US,D,20250609,000000,10.0212,10.0212,10.0212,10.0212,494,0
+QSEA.US,D,20250610,000000,10.0711,10.0711,10.05,10.05,479,0
+QSEA.US,D,20250611,000000,10.079,10.079,10.079,10.079,351,0
+QSEA.US,D,20250613,000000,10.0288,10.0288,10.0288,10.0288,4364,0
+QSEA.US,D,20250618,000000,10.03,10.04,10.03,10.04,217279,0
+QSEA.US,D,20250620,000000,10.05,10.05,10.05,10.05,205,0
+QSEA.US,D,20250627,000000,10.06,10.06,10.06,10.06,3005,0
+QSEA.US,D,20250630,000000,10.062,10.062,10.04,10.045,66334,0
+QSEA.US,D,20250701,000000,10.05,10.05,10.05,10.05,52542,0
+QSEA.US,D,20250702,000000,10.05,10.065,10.05,10.05,200900,0
+QSEA.US,D,20250707,000000,10.0513,10.065,10.05,10.065,111452,0
+QSEA.US,D,20250710,000000,10.07,10.08,10.07,10.08,12701,0
+QSEA.US,D,20250711,000000,10.06,10.06,10.06,10.06,7428,0
+QSEA.US,D,20250718,000000,10.083,10.1,10.083,10.1,25601,0
+QSEA.US,D,20250721,000000,10.11,10.15,10.105,10.15,4854,0
+QSEA.US,D,20250723,000000,10.1,10.1,10.1,10.1,9000,0
+QSEA.US,D,20250725,000000,10.09,10.09,10.09,10.09,34005,0
+QSEA.US,D,20250728,000000,10.09,10.09,10.09,10.09,8055,0
+QSEA.US,D,20250730,000000,10.1007,10.1007,10.1007,10.1007,209,0
+QSEA.US,D,20250731,000000,10.09,10.09,10.09,10.09,2203,0
+QSEA.US,D,20250805,000000,10.1,10.1,10.1,10.1,1511,0
+QSEA.US,D,20250806,000000,10.1,10.1011,10.1,10.1011,41200,0
+QSEA.US,D,20250807,000000,10.1,10.1,10.092,10.1,1000,0
+QSEA.US,D,20250811,000000,10.11,10.11,10.1,10.1006,40300,0
+QSEA.US,D,20250812,000000,10.1008,10.1008,10.1008,10.1008,100,0
+QSEA.US,D,20250813,000000,10.1,10.1,10.1,10.1,100901,0
+QSEA.US,D,20250819,000000,10.0918,10.0918,10.0918,10.0918,3920,0
+QSEA.US,D,20250822,000000,10.11,10.12,10.11,10.12,4400,0
+QSEA.US,D,20250826,000000,10.1286,10.1286,10.1286,10.1286,1002,0
+QSEA.US,D,20250902,000000,10.11,10.115,10.11,10.115,3055,0
+QSEA.US,D,20250903,000000,10.11,10.11,10.11,10.11,2637,0
+QSEA.US,D,20250904,000000,10.11,10.115,10.11,10.115,27447,0
+QSEA.US,D,20250905,000000,10.115,10.115,10.11,10.11,2904,0
+QSEA.US,D,20250908,000000,10.11,10.12,10.11,10.11,5428,0
+QSEA.US,D,20250909,000000,10.11,10.129,10.11,10.11,52680,0
+QSEA.US,D,20250910,000000,10.11,10.1218,10.11,10.12,5764,0
+QSEA.US,D,20250911,000000,10.11,10.125,10.11,10.12,55794,0
+QSEA.US,D,20250912,000000,10.12,10.125,10.12,10.125,26234,0
+QSEA.US,D,20250915,000000,10.12,10.13,10.12,10.13,4735,0
+QSEA.US,D,20250916,000000,10.13,10.135,10.13,10.13,30417,0
+QSEA.US,D,20250917,000000,10.12,10.14,10.12,10.14,23416,0
+QSEA.US,D,20250918,000000,10.13,10.13,10.13,10.13,6869,0
+QSEA.US,D,20250919,000000,10.12,10.13,10.12,10.13,6421,0
+QSEA.US,D,20250922,000000,10.13,10.13,10.13,10.13,4162,0
+QSEA.US,D,20250923,000000,10.13,10.14,10.13,10.14,5421,0
+QSEA.US,D,20250924,000000,10.13,10.14,10.13,10.14,3686,0
+QSEA.US,D,20250925,000000,10.13,10.13,10.13,10.13,52020,0
+QSEA.US,D,20250926,000000,10.13,10.14,10.13,10.14,11850,0
+QSEA.US,D,20250929,000000,10.13,10.145,10.13,10.14,12256,0
+QSEA.US,D,20250930,000000,10.14,10.14,10.13,10.13,4079,0
+QSEA.US,D,20251001,000000,10.13,10.14,10.13,10.14,29768,0
+QSEA.US,D,20251002,000000,10.13,10.13,10.13,10.13,4118,0
+QSEA.US,D,20251003,000000,10.13,10.13,10.13,10.13,3809,0
+QSEA.US,D,20251006,000000,10.13,10.14,10.13,10.14,8538,0
+QSEA.US,D,20251007,000000,10.25,10.25,10.13,10.14,5665,0
+QSEA.US,D,20251008,000000,10.14,10.14,10.14,10.14,3182,0
+QSEA.US,D,20251009,000000,10.14,10.1535,10.14,10.1535,4893,0
+QSEA.US,D,20251010,000000,10.15,10.15,10.15,10.15,2877,0
+QSEA.US,D,20251013,000000,10.15,10.15,10.14,10.15,8965,0
+QSEA.US,D,20251014,000000,10.15,10.15,10.14,10.14,2602,0
+QSEA.US,D,20251015,000000,10.15,10.15,10.14,10.15,5908,0
+QSEA.US,D,20251016,000000,10.15,10.16,10.15,10.16,6559,0
+QSEA.US,D,20251017,000000,10.16,10.16,10.16,10.16,2236,0
+QSEA.US,D,20251020,000000,10.16,10.17,10.16,10.17,3341,0
+QSEA.US,D,20251021,000000,10.16,10.16,10.16,10.16,1929,0
+QSEA.US,D,20251022,000000,10.16,10.16,10.16,10.16,1758,0
+QSEA.US,D,20251023,000000,10.16,10.16,10.16,10.16,1638,0
+QSEA.US,D,20251024,000000,10.16,10.17,10.16,10.17,31504,0
+QSEA.US,D,20251027,000000,10.16,10.17,10.16,10.17,2258,0
+QSEA.US,D,20251028,000000,10.17,10.17,10.17,10.17,2086,0
+QSEA.US,D,20251029,000000,10.17,10.18,10.17,10.175,10708,0
+QSEA.US,D,20251030,000000,10.17,10.17,10.17,10.17,1945,0
+QSEA.US,D,20251031,000000,10.17,10.18,10.17,10.18,2178,0
+QSEA.US,D,20251103,000000,10.18,10.18,10.18,10.18,1909,0
+QSEA.US,D,20251104,000000,10.18,10.18,10.18,10.18,1534,0
+QSEA.US,D,20251105,000000,10.18,10.18,10.18,10.18,1436,0
+QSEA.US,D,20251106,000000,10.19,10.199,10.18,10.199,1427,0
+QSEA.US,D,20251107,000000,10.18,10.18,10.18,10.18,3715,0
+QSEA.US,D,20251110,000000,10.18,10.19,10.18,10.19,6421,0
+QSEA.US,D,20251111,000000,10.19,10.1955,10.19,10.1955,11427,0
+QSEA.US,D,20251112,000000,10.19,10.19,10.18,10.18,1462,0
+QSEA.US,D,20251113,000000,10.19,10.1901,10.19,10.1901,3889,0
+QSEA.US,D,20251114,000000,10.19,10.19,10.19,10.19,1756,0
+QSEA.US,D,20251117,000000,10.19,10.19,10.19,10.19,1174,0
+QSEA.US,D,20251118,000000,10.19,10.19,10.19,10.19,1088,0
+QSEA.US,D,20251119,000000,10.19,10.21,10.19,10.21,21288,0
+QSEA.US,D,20251120,000000,10.19,10.19,10.19,10.19,1439,0
+QSEA.US,D,20251121,000000,10.2,10.2,10.2,10.2,1330,0
+QSEA.US,D,20251124,000000,10.2,10.2,10.2,10.2,1229,0
+QSEA.US,D,20251125,000000,10.2,10.2185,10.2,10.2185,2488,0
+QSEA.US,D,20251126,000000,10.13,10.2,10.12,10.2,1585,0
+QSEA.US,D,20251128,000000,10.13,10.14,10.12,10.14,1180,0
+QSEA.US,D,20251201,000000,10.2,10.2,10.19,10.19,1641,0
+QSEA.US,D,20251202,000000,10.19,10.19,10.19,10.19,888,0
+QSEA.US,D,20251203,000000,10.2,10.2,10.2,10.2,820,0
+QSEA.US,D,20251204,000000,10.2,10.2299,10.2,10.215,1897,0
+QSEA.US,D,20251205,000000,10.2,10.2,10.2,10.2,773,0
+QSEA.US,D,20251208,000000,10.2,10.2,10.2,10.2,714,0
+QSEA.US,D,20251209,000000,10.21,10.21,10.21,10.21,739,0
+QSEA.US,D,20251210,000000,10.225,10.24,10.21,10.24,4658,0
+QSEA.US,D,20251211,000000,10.21,10.21,10.21,10.21,795,0
+QSEA.US,D,20251212,000000,10.24,10.24,10.21,10.21,23754,0
+QSEA.US,D,20251215,000000,10.25,10.25,10.21,10.22,3396,0
+QSEA.US,D,20251216,000000,10.22,10.22,10.22,10.22,1656,0
+QSEA.US,D,20251217,000000,10.25,10.25,10.22,10.22,1349,0
+QSEA.US,D,20251218,000000,10.22,10.22,10.22,10.22,1169,0
+QSEA.US,D,20251219,000000,10.22,10.22,10.22,10.22,945,0
+QSEA.US,D,20251222,000000,10.22,10.22,10.22,10.22,902,0
+QSEA.US,D,20251223,000000,10.22,10.22,10.22,10.22,770,0
+QSEA.US,D,20251224,000000,10.23,10.23,10.23,10.23,713,0
+QSEA.US,D,20251226,000000,10.23,10.23,10.23,10.23,663,0
+QSEA.US,D,20251229,000000,10.24,10.24,10.23,10.24,2361,0
+QSEA.US,D,20251230,000000,10.23,10.23,10.23,10.23,607,0
+QSEA.US,D,20251231,000000,10.23,10.23,10.23,10.23,596,0
+QSEA.US,D,20260102,000000,10.23,10.23,10.23,10.23,1138,0
+QSEA.US,D,20260105,000000,10.25,10.25,10.25,10.25,496,0
+QSEA.US,D,20260106,000000,10.22,10.22,10.22,10.22,457,0
+QSEA.US,D,20260107,000000,10.25,10.25,10.25,10.25,2417,0
+QSEA.US,D,20260108,000000,10.25,10.25,10.25,10.25,513,0
+QSEA.US,D,20260109,000000,10.25,10.25,10.25,10.25,449,0
+QSEA.US,D,20260112,000000,10.24,10.24,10.24,10.24,438,0
+QSEA.US,D,20260113,000000,10.24,10.26,10.24,10.26,1354,0
+QSEA.US,D,20260114,000000,10.25,10.25,10.25,10.25,350,0
+QSEA.US,D,20260115,000000,10.25,10.25,10.25,10.25,377,0
+QSEA.US,D,20260116,000000,10.25,10.25,10.25,10.25,310,0
+QSEA.US,D,20260120,000000,10.3,10.3,10.26,10.3,1895,0
+QSEA.US,D,20260121,000000,10.26,10.26,10.26,10.26,319,0
+QSEA.US,D,20260122,000000,10.27,10.27,10.27,10.27,287,0
+QSEA.US,D,20260123,000000,10.27,10.27,10.27,10.27,268,0
+QSEA.US,D,20260126,000000,10.27,10.27,10.27,10.27,244,0
+QSEA.US,D,20260127,000000,10.28,10.28,10.28,10.28,246,0
+QSEA.US,D,20260128,000000,10.27,10.27,10.27,10.27,316,0
+QSEA.US,D,20260129,000000,10.27,10.27,10.27,10.27,247,0
+QSEA.US,D,20260130,000000,10.29,10.29,10.27,10.27,304,0
+QSEA.US,D,20260204,000000,10.28,10.309,10.28,10.309,255,0
+QSEA.US,D,20260205,000000,10.29,10.29,10.29,10.29,146,0
+QSEA.US,D,20260206,000000,10.29,10.29,10.29,10.29,236,0
+QSEA.US,D,20260209,000000,10.29,10.29,10.29,10.29,325,0
+QSEA.US,D,20260210,000000,10.29,10.29,10.29,10.29,116,0
+QSEA.US,D,20260211,000000,10.29,10.3,10.29,10.3,1501,0
+QSEA.US,D,20260212,000000,10.29,10.29,10.29,10.29,143,0
+QSEA.US,D,20260213,000000,10.29,10.29,10.29,10.29,251,0
+QSEA.US,D,20260217,000000,10.29,10.3,10.29,10.3,831,0
+QSEA.US,D,20260218,000000,10.31,10.31,10.31,10.31,191,0
diff --git a/daily/us/nasdaq stocks/2/qti.us.txt b/daily/us/nasdaq stocks/2/qti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d9b4462c10001446998a52615ff2b28ced55845
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qti.us.txt	
@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QTI.US,D,20260128,000000,6.1,6.3,5.55,5.99,214200,0
+QTI.US,D,20260129,000000,6.01,6.01,5.65,5.73,113897,0
+QTI.US,D,20260130,000000,5.89,5.98,5.37,5.66,64506,0
+QTI.US,D,20260202,000000,5.69,5.85,5.3501,5.83,20558,0
+QTI.US,D,20260203,000000,5.65,5.7899,5.45,5.535,16875,0
+QTI.US,D,20260204,000000,5.34,5.5,5.3,5.47,8806,0
+QTI.US,D,20260205,000000,5.31,5.32,4.9,4.96,21383,0
+QTI.US,D,20260206,000000,4.99,5.47,4.91,5,21463,0
+QTI.US,D,20260209,000000,4.91,5.64,4.9,5.35,99708,0
+QTI.US,D,20260210,000000,5.32,5.77,5.22,5.76,37387,0
+QTI.US,D,20260211,000000,5.6,5.74,5.42,5.62,12689,0
+QTI.US,D,20260212,000000,5.6,5.6,5.42,5.52,10522,0
+QTI.US,D,20260213,000000,5.5,5.72,5.5,5.605,7113,0
+QTI.US,D,20260217,000000,5.51,5.74,5.3,5.675,8123,0
+QTI.US,D,20260218,000000,5.54,5.54,5.47,5.5,9640,0
diff --git a/daily/us/nasdaq stocks/2/qttb.us.txt b/daily/us/nasdaq stocks/2/qttb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6efc2ada2e4daa643b342f0fe11a213313eb90c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qttb.us.txt	
@@ -0,0 +1,1985 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QTTB.US,D,20180328,000000,414,439.2,335.88,335.88,164535.61124274,0
+QTTB.US,D,20180329,000000,337.32,357.435,327.645,336.6,35444.333361689,0
+QTTB.US,D,20180402,000000,336.24,343.701,298.26,318.96,11038.722231053,0
+QTTB.US,D,20180403,000000,318.6,320.22,290.16,296.82,15901.666679388,0
+QTTB.US,D,20180404,000000,296.1,324,293.4,317.88,12254.555565359,0
+QTTB.US,D,20180405,000000,322.38,340.92,320.13,336.42,18008.722236629,0
+QTTB.US,D,20180406,000000,340.56,340.56,321.93,324.72,12209.833343101,0
+QTTB.US,D,20180409,000000,336.6,340.2,315,318.24,7701.7222283836,0
+QTTB.US,D,20180410,000000,324,331.11,293.58,304.74,18703.611126074,0
+QTTB.US,D,20180411,000000,339.48,339.48,339.48,339.48,11291.388897922,0
+QTTB.US,D,20180412,000000,339.84,364.68,337.833,360.54,7455.6111170756,0
+QTTB.US,D,20180413,000000,366.84,374.22,357.3,360,5284.6111153388,0
+QTTB.US,D,20180416,000000,363.24,369,360,366.66,10015.111119123,0
+QTTB.US,D,20180417,000000,371.34,403.2,370.53,377.46,16791.500013433,0
+QTTB.US,D,20180418,000000,375.84,395.82,370.8,385.2,6949.3888944484,0
+QTTB.US,D,20180419,000000,381.42,386.1,374.4,378,3015.8888913016,0
+QTTB.US,D,20180420,000000,378.9,387.605,361.8,367.2,4823.7222260812,0
+QTTB.US,D,20180423,000000,370.98,374.58,355.091,358.2,9241.4444518376,0
+QTTB.US,D,20180424,000000,359.46,382.23,351.54,361.44,8515.0555623676,0
+QTTB.US,D,20180425,000000,360.36,365.22,357.84,360.18,1307.1111121568,0
+QTTB.US,D,20180426,000000,362.16,378.18,362.16,371.52,1496.111112308,0
+QTTB.US,D,20180427,000000,374.4,381.06,374.4,375.3,4768.8333371484,0
+QTTB.US,D,20180430,000000,377.1,377.1,356.22,359.82,5233.1666708532,0
+QTTB.US,D,20180501,000000,360,371.34,357.705,361.44,5072.0555596132,0
+QTTB.US,D,20180502,000000,361.44,377.82,359.46,369,6574.2777830372,0
+QTTB.US,D,20180503,000000,368.28,387.54,363.978,381.96,7895.4444507608,0
+QTTB.US,D,20180504,000000,382.68,393.57,375.48,387.9,4445.3333368896,0
+QTTB.US,D,20180507,000000,391.14,398.414,377.1,379.8,3595.6111139876,0
+QTTB.US,D,20180508,000000,380.7,392.22,374.76,382.5,6407.222227348,0
+QTTB.US,D,20180509,000000,382.86,395.64,370.886,377.82,13004.66667707,0
+QTTB.US,D,20180510,000000,382.14,388.8,366.12,370.44,3933.4444475912,0
+QTTB.US,D,20180511,000000,372.06,378,359.424,363.24,4239.0000033912,0
+QTTB.US,D,20180514,000000,363.6,381.78,325.26,349.74,13133.33334384,0
+QTTB.US,D,20180515,000000,345.42,363.6,337.68,349.02,4768.2222260368,0
+QTTB.US,D,20180516,000000,354.06,373.68,344.25,352.08,7422.777783716,0
+QTTB.US,D,20180517,000000,350.82,362.043,343.08,348.3,3995.6666698632,0
+QTTB.US,D,20180518,000000,348.3,372.78,342.9,357.48,3964.5000031716,0
+QTTB.US,D,20180521,000000,360.36,363.24,347.4,355.14,3756.2222252272,0
+QTTB.US,D,20180522,000000,357.84,364.5,351.36,360.54,2548.61111315,0
+QTTB.US,D,20180523,000000,355.63,362.34,349.92,355.86,1529.5555567792,0
+QTTB.US,D,20180524,000000,355.5,364.5,345.6,356.58,2973.4444468232,0
+QTTB.US,D,20180525,000000,355.68,365.04,347.58,357.66,5060.000004048,0
+QTTB.US,D,20180529,000000,358.2,365.4,348.66,353.16,3205.6666692312,0
+QTTB.US,D,20180530,000000,356.76,363.42,352.8,361.8,4888.333337244,0
+QTTB.US,D,20180531,000000,359.82,369.54,356.04,362.34,5841.2222268952,0
+QTTB.US,D,20180601,000000,365.4,371.16,356.76,363.6,7744.0000061952,0
+QTTB.US,D,20180604,000000,366.66,374.76,361.98,368.1,5870.555560252,0
+QTTB.US,D,20180605,000000,366.3,374.4,352.8,359.82,8333.33334,0
+QTTB.US,D,20180606,000000,365.04,383.04,357.662,376.2,5255.277781982,0
+QTTB.US,D,20180607,000000,374.31,384.48,366.21,377.64,2980.55555794,0
+QTTB.US,D,20180608,000000,371.7,382.32,364.86,371.88,9001.7777849792,0
+QTTB.US,D,20180611,000000,374.4,384.3,358.2,365.4,13164.055566087,0
+QTTB.US,D,20180612,000000,362.7,382.5,355.142,356.76,8767.777784792,0
+QTTB.US,D,20180613,000000,363.24,363.96,345.87,354.24,14067.55556681,0
+QTTB.US,D,20180614,000000,354.6,369.9,353.52,357.12,10107.111119197,0
+QTTB.US,D,20180615,000000,355.86,365.85,349.74,352.26,23555.111129955,0
+QTTB.US,D,20180618,000000,350.82,357.21,329.67,335.88,9761.388896698,0
+QTTB.US,D,20180619,000000,334.8,347.13,324.9,343.08,11317.777786832,0
+QTTB.US,D,20180620,000000,348.66,369.18,342.9,362.16,10615.27778627,0
+QTTB.US,D,20180621,000000,361.62,370.602,350.46,356.58,6955.833338898,0
+QTTB.US,D,20180622,000000,357.12,385.11,351.18,373.5,74274.722281642,0
+QTTB.US,D,20180625,000000,375.66,378.544,353.7,357.3,9189.5555629072,0
+QTTB.US,D,20180626,000000,356.58,365.76,346.86,356.4,6735.3888942772,0
+QTTB.US,D,20180627,000000,358.38,366.3,352.98,358.2,7697.0000061576,0
+QTTB.US,D,20180628,000000,358.2,362.34,352.98,357.66,4832.2777816436,0
+QTTB.US,D,20180629,000000,360.54,371.52,352.26,367.2,7178.7777835208,0
+QTTB.US,D,20180702,000000,363.42,395.757,358.2,364.32,10437.666675017,0
+QTTB.US,D,20180703,000000,365.22,372.78,361.08,364.32,5890.0555602676,0
+QTTB.US,D,20180705,000000,367.56,371.52,361.818,370.8,4618.8333370284,0
+QTTB.US,D,20180706,000000,369.9,397.26,367.74,385.2,5684.2777823252,0
+QTTB.US,D,20180709,000000,386.46,409.14,380.358,402.84,4755.9444482492,0
+QTTB.US,D,20180710,000000,403.02,423.324,403.02,404.82,7141.2777834908,0
+QTTB.US,D,20180711,000000,404.64,406.62,372.285,374.22,10791.444453078,0
+QTTB.US,D,20180712,000000,380.52,391.32,374.033,391.32,1645.83333465,0
+QTTB.US,D,20180713,000000,389.52,394.56,387.45,391.68,3372.3888915868,0
+QTTB.US,D,20180716,000000,392.4,395.1,379.98,388.98,4522.1666702844,0
+QTTB.US,D,20180717,000000,390.24,395.64,385.02,385.92,3182.2777803236,0
+QTTB.US,D,20180718,000000,386.1,386.1,370.62,375.48,7240.3888946812,0
+QTTB.US,D,20180719,000000,375.3,386.1,370.679,385.38,2919.3888912244,0
+QTTB.US,D,20180720,000000,385.02,391.5,383.22,386.82,2825.2222244824,0
+QTTB.US,D,20180723,000000,386.1,391.68,379.44,380.52,2368.5555574504,0
+QTTB.US,D,20180724,000000,376.02,388.71,356.94,359.64,5727.3333379152,0
+QTTB.US,D,20180725,000000,360.18,362.16,346.5,351,1954.7777793416,0
+QTTB.US,D,20180726,000000,351.18,357.93,344.7,347.94,6658.8333386604,0
+QTTB.US,D,20180727,000000,348.66,349.2,317.702,340.74,10585.555564024,0
+QTTB.US,D,20180730,000000,337.86,341.566,312.678,317.34,2561.7222242716,0
+QTTB.US,D,20180731,000000,317.88,349.362,309.06,316.98,5418.1666710012,0
+QTTB.US,D,20180801,000000,316.98,333.18,309.78,316.26,6024.0000048192,0
+QTTB.US,D,20180802,000000,315.54,324.9,294.3,319.14,4240.0555589476,0
+QTTB.US,D,20180803,000000,319.14,327.96,299.7,301.5,3333.2222248888,0
+QTTB.US,D,20180806,000000,299.16,311.4,285.84,303.3,7903.6666729896,0
+QTTB.US,D,20180807,000000,303.3,312.3,295.2,298.8,2163.333335064,0
+QTTB.US,D,20180808,000000,305.64,310.32,288.36,295.56,1797.7222236604,0
+QTTB.US,D,20180809,000000,297,300.06,290.394,294.66,3453.1111138736,0
+QTTB.US,D,20180810,000000,293.22,298.08,276.66,279.72,3893.5000031148,0
+QTTB.US,D,20180813,000000,281.34,293.812,273.96,282.06,8023.7222286412,0
+QTTB.US,D,20180814,000000,286.02,312.192,282.06,302.94,8280.5000066244,0
+QTTB.US,D,20180815,000000,303.3,310.68,288,298.8,8738.3888958796,0
+QTTB.US,D,20180816,000000,301.32,313.38,288,312.3,4859.72222611,0
+QTTB.US,D,20180817,000000,310.68,315.72,289.08,291.42,3672.4444473824,0
+QTTB.US,D,20180820,000000,291.78,292.14,271.26,281.88,6257.777782784,0
+QTTB.US,D,20180821,000000,281.88,302.94,279.36,299.16,3594.0555584308,0
+QTTB.US,D,20180822,000000,299.16,302.94,288.54,291.06,4225.0555589356,0
+QTTB.US,D,20180823,000000,291.06,312.66,285.48,305.28,3554.8333361772,0
+QTTB.US,D,20180824,000000,304.74,306.18,287.1,288,3526.7222250436,0
+QTTB.US,D,20180827,000000,288.36,292.5,278.82,281.16,3569.0555584108,0
+QTTB.US,D,20180828,000000,281.7,291.06,278.46,286.56,2239.2777795692,0
+QTTB.US,D,20180829,000000,286.02,292.86,282.96,286.92,4306.5000034452,0
+QTTB.US,D,20180830,000000,286.92,301.5,283.5,295.56,9131.94445175,0
+QTTB.US,D,20180831,000000,294.84,304.02,288.9,299.7,1616.5000012932,0
+QTTB.US,D,20180904,000000,300.96,302.4,292.5,296.46,2175.5000017404,0
+QTTB.US,D,20180905,000000,295.92,307.62,288.54,307.08,3144.166669182,0
+QTTB.US,D,20180906,000000,307.8,307.8,286.92,287.28,4313.8333367844,0
+QTTB.US,D,20180907,000000,285.3,296.46,285.3,294.3,2291.8333351668,0
+QTTB.US,D,20180910,000000,295.38,329.94,294.3,322.56,8536.8888957184,0
+QTTB.US,D,20180911,000000,318.78,330.66,314.82,320.94,4633.1666703732,0
+QTTB.US,D,20180912,000000,321.12,344.88,320.22,341.64,5973.888893668,0
+QTTB.US,D,20180913,000000,343.8,371.52,338.58,360.36,7363.88889478,0
+QTTB.US,D,20180914,000000,361.62,392.4,347.04,369.18,3314.8888915408,0
+QTTB.US,D,20180917,000000,367.92,367.92,352.44,360.18,6401.8888940104,0
+QTTB.US,D,20180918,000000,367.2,378.72,358.11,371.7,3305.277780422,0
+QTTB.US,D,20180919,000000,374.22,396,356.58,366.84,5282.6111153372,0
+QTTB.US,D,20180920,000000,369.72,377.73,359.28,367.38,1836.1666681356,0
+QTTB.US,D,20180921,000000,367.92,388.26,357.84,388.26,11225.555564536,0
+QTTB.US,D,20180924,000000,387.54,412.02,378.527,411.3,4422.1666702044,0
+QTTB.US,D,20180925,000000,412.02,417.96,397.98,408.78,8264.5555621672,0
+QTTB.US,D,20180926,000000,408.78,413.1,398.34,405.54,7636.388894998,0
+QTTB.US,D,20180927,000000,407.7,413.46,387.18,406.26,8553.3888957316,0
+QTTB.US,D,20180928,000000,401.04,419.58,398.34,411.48,3996.3333365304,0
+QTTB.US,D,20181001,000000,411.48,422.46,387.002,399.96,7379.5000059036,0
+QTTB.US,D,20181002,000000,399.06,408.78,386.28,394.74,10862.333342023,0
+QTTB.US,D,20181003,000000,394.74,402.3,380.7,395.28,3813.0000030504,0
+QTTB.US,D,20181004,000000,390.24,401.04,379.53,392.22,6399.1111162304,0
+QTTB.US,D,20181005,000000,394.02,401.4,357.48,369.72,9735.7222300108,0
+QTTB.US,D,20181008,000000,367.92,429.84,354.6,360.72,6003.333338136,0
+QTTB.US,D,20181009,000000,359.28,368.64,346.615,361.44,7732.1666728524,0
+QTTB.US,D,20181010,000000,360.54,364.32,352.44,358.74,9403.6666741896,0
+QTTB.US,D,20181011,000000,357.3,367.2,341.64,357.84,17668.388903024,0
+QTTB.US,D,20181012,000000,363.42,374.49,356.94,359.64,7742.1666728604,0
+QTTB.US,D,20181015,000000,358.74,363.6,324,356.4,6906.2777833028,0
+QTTB.US,D,20181016,000000,359.28,362.52,351.54,360.72,12050.277787418,0
+QTTB.US,D,20181017,000000,359.64,368.1,354.6,358.38,5011.7777817872,0
+QTTB.US,D,20181018,000000,356.94,363.6,349.2,360.9,3731.6111140964,0
+QTTB.US,D,20181019,000000,360.9,380.16,357.39,358.74,3596.2777806548,0
+QTTB.US,D,20181022,000000,359.64,365.67,342,355.5,8460.277784546,0
+QTTB.US,D,20181023,000000,350.46,360,347.04,349.74,7472.4444504224,0
+QTTB.US,D,20181024,000000,349.92,356.85,342,343.26,8709.9444514124,0
+QTTB.US,D,20181025,000000,344.16,352.08,331.472,340.2,4677.9444481868,0
+QTTB.US,D,20181026,000000,337.14,353.88,329.04,342.72,4508.0000036064,0
+QTTB.US,D,20181029,000000,345.24,356.528,332.46,340.38,5194.9444486004,0
+QTTB.US,D,20181030,000000,342,345.96,325.08,331.02,5432.500004346,0
+QTTB.US,D,20181031,000000,335.16,359.19,330.57,338.76,5574.5555600152,0
+QTTB.US,D,20181101,000000,340.74,376.92,340.74,366.3,6714.2222275936,0
+QTTB.US,D,20181102,000000,367.74,369.72,353.88,361.8,6795.9444498812,0
+QTTB.US,D,20181105,000000,362.88,364.5,345.42,359.1,2129.16666837,0
+QTTB.US,D,20181106,000000,361.8,372.623,353.88,363.6,4966.7777817512,0
+QTTB.US,D,20181107,000000,362.34,375.48,356.4,363.6,4615.2222259144,0
+QTTB.US,D,20181108,000000,362.52,368.138,360.36,364.86,4973.055559534,0
+QTTB.US,D,20181109,000000,363.24,373.59,356.76,362.52,5345.555559832,0
+QTTB.US,D,20181112,000000,361.8,367.02,358.56,360,6501.4444496456,0
+QTTB.US,D,20181113,000000,361.44,367.02,353.7,359.28,4916.7777817112,0
+QTTB.US,D,20181114,000000,366.3,367.2,354.06,358.56,8724.6111180908,0
+QTTB.US,D,20181115,000000,356.22,368.37,355.14,360.36,5826.8888935504,0
+QTTB.US,D,20181116,000000,356.58,379.17,354.78,369,41139.166699578,0
+QTTB.US,D,20181119,000000,370.98,371.16,330.84,345.6,4655.1111148352,0
+QTTB.US,D,20181120,000000,341.64,351.72,330.66,331.2,3732.5555585416,0
+QTTB.US,D,20181121,000000,331.38,356.58,327.6,352.62,5161.1666707956,0
+QTTB.US,D,20181123,000000,347.58,374.94,340.83,363.42,5086.388892958,0
+QTTB.US,D,20181126,000000,364.14,371.52,358.2,370.08,11872.611120609,0
+QTTB.US,D,20181127,000000,368.1,372.42,361.8,365.76,4910.555559484,0
+QTTB.US,D,20181128,000000,363.96,398.7,360,397.26,6491.1666718596,0
+QTTB.US,D,20181129,000000,397.8,424.62,388.8,394.74,4974.5555595352,0
+QTTB.US,D,20181130,000000,392.58,407.7,383.4,395.82,9361.5555630448,0
+QTTB.US,D,20181203,000000,401.94,428.94,399.438,423.36,8170.9444509812,0
+QTTB.US,D,20181204,000000,413.82,466.74,405.909,426.78,13945.777788934,0
+QTTB.US,D,20181206,000000,423.9,460.44,418.14,441.18,4820.9444483012,0
+QTTB.US,D,20181207,000000,444.78,452.52,429.3,449.64,7497.3333393312,0
+QTTB.US,D,20181210,000000,453.24,476.1,450.54,473.4,7395.277783694,0
+QTTB.US,D,20181211,000000,475.74,477,432,436.14,8793.6666737016,0
+QTTB.US,D,20181212,000000,439.56,447.84,435.96,440.82,8989.0555627468,0
+QTTB.US,D,20181213,000000,440.82,450.99,423.18,430.74,7575.1666727268,0
+QTTB.US,D,20181214,000000,428.76,445.86,424.8,437.04,5799.3333379728,0
+QTTB.US,D,20181217,000000,434.34,445.86,414.09,426.78,7945.6111174676,0
+QTTB.US,D,20181218,000000,427.14,442.71,409.984,422.1,12147.166676384,0
+QTTB.US,D,20181219,000000,426.24,431.82,400.32,413.46,11603.444453727,0
+QTTB.US,D,20181220,000000,410.04,419.76,369,372.78,14541.555567189,0
+QTTB.US,D,20181221,000000,372.6,380.88,344.34,350.64,85241.222290415,0
+QTTB.US,D,20181224,000000,351,372.87,351,361.08,4953.7777817408,0
+QTTB.US,D,20181226,000000,364.5,403.38,358.92,386.82,10108.666674754,0
+QTTB.US,D,20181227,000000,383.04,394.182,367.56,383.04,9808.888896736,0
+QTTB.US,D,20181228,000000,384.48,404.64,380.16,392.94,5280.833337558,0
+QTTB.US,D,20181231,000000,399.24,412.74,385.02,402.48,9953.7222301852,0
+QTTB.US,D,20190102,000000,395.46,448.74,378,441.18,10942.16667542,0
+QTTB.US,D,20190103,000000,437.4,450.9,432.72,438.3,13055.222232666,0
+QTTB.US,D,20190104,000000,444.96,448.2,437.49,440.46,8075.2222286824,0
+QTTB.US,D,20190107,000000,458.46,465.48,435.6,441.18,10152.055563677,0
+QTTB.US,D,20190108,000000,447.3,466.807,436.68,459.36,10383.222230529,0
+QTTB.US,D,20190109,000000,462.24,466.56,446.4,449.64,8868.3888959836,0
+QTTB.US,D,20190110,000000,446.04,448.83,427.14,446.04,5296.5555597928,0
+QTTB.US,D,20190111,000000,445.86,456.84,432.36,447.66,9900.2222301424,0
+QTTB.US,D,20190114,000000,448.38,448.38,425.653,427.86,3470.1666694428,0
+QTTB.US,D,20190115,000000,431.28,446.4,427.14,429.48,6020.83333815,0
+QTTB.US,D,20190116,000000,430.56,448.02,429.3,442.26,3267.0555581692,0
+QTTB.US,D,20190117,000000,443.52,447.66,426.06,428.4,7932.222228568,0
+QTTB.US,D,20190118,000000,425.88,436.297,406.8,411.3,5860.3888935772,0
+QTTB.US,D,20190122,000000,408.06,426.96,399.6,415.62,6898.3888944076,0
+QTTB.US,D,20190123,000000,414.9,422.998,387,388.26,5055.3333373776,0
+QTTB.US,D,20190124,000000,388.26,398.16,385.74,390.6,4574.2222258816,0
+QTTB.US,D,20190125,000000,394.56,399.15,379.98,390.6,9022.0000072176,0
+QTTB.US,D,20190128,000000,388.8,393.48,369.36,373.86,9447.0000075576,0
+QTTB.US,D,20190129,000000,374.76,374.76,354.24,355.68,8029.5555619792,0
+QTTB.US,D,20190130,000000,359.46,364.68,335.16,364.5,4509.3333369408,0
+QTTB.US,D,20190131,000000,364.32,385.74,363.6,364.86,4117.5555588496,0
+QTTB.US,D,20190201,000000,366.84,377.28,357.48,374.94,4398.61111463,0
+QTTB.US,D,20190204,000000,378.72,388.44,372.42,387.9,5062.9444484948,0
+QTTB.US,D,20190205,000000,389.52,405.718,383.58,385.02,4152.6111144332,0
+QTTB.US,D,20190206,000000,385.02,394.02,383.4,386.1,2371.7777796752,0
+QTTB.US,D,20190207,000000,383.04,390.6,363.42,375.84,2692.8888910432,0
+QTTB.US,D,20190208,000000,374.76,394.92,370.08,385.74,5223.7222264012,0
+QTTB.US,D,20190211,000000,389.7,400.68,387.54,394.02,3528.0000028224,0
+QTTB.US,D,20190212,000000,399.96,436.14,399.96,426.78,3242.6666692608,0
+QTTB.US,D,20190213,000000,429.12,445.5,424.08,433.8,4101.6111143924,0
+QTTB.US,D,20190214,000000,433.8,433.8,416.7,421.92,5060.833337382,0
+QTTB.US,D,20190215,000000,424.98,441.99,411.66,439.56,7975.555561936,0
+QTTB.US,D,20190219,000000,439.74,443.07,424.98,432.54,5144.722226338,0
+QTTB.US,D,20190220,000000,444.24,448.198,429.84,446.4,6380.3888939932,0
+QTTB.US,D,20190221,000000,443.88,448.2,427.518,433.44,5953.2777825404,0
+QTTB.US,D,20190222,000000,436.32,445.05,426.6,436.32,4124.5000032996,0
+QTTB.US,D,20190225,000000,441,487.62,433.8,486.36,21048.388905728,0
+QTTB.US,D,20190226,000000,484.02,537.66,484.02,521.82,19389.277793289,0
+QTTB.US,D,20190227,000000,522,572.4,510.84,532.26,24264.3889083,0
+QTTB.US,D,20190228,000000,533.34,540.36,508.5,530.64,4787.777781608,0
+QTTB.US,D,20190301,000000,535.68,550.26,518.94,522,14254.833344737,0
+QTTB.US,D,20190304,000000,526.68,546.12,502.74,516.78,6603.2222275048,0
+QTTB.US,D,20190305,000000,518.04,532.26,500.58,506.34,6596.6111163884,0
+QTTB.US,D,20190306,000000,506.52,506.52,464.76,478.98,8833.6666737336,0
+QTTB.US,D,20190307,000000,482.04,512.01,468.18,505.98,17950.722236583,0
+QTTB.US,D,20190308,000000,503.1,503.1,468.9,475.2,3910.555558684,0
+QTTB.US,D,20190311,000000,475.2,492.48,475.2,489.78,2326.7222240836,0
+QTTB.US,D,20190312,000000,489.6,497.7,465.3,467.82,9029.3333405568,0
+QTTB.US,D,20190313,000000,468.36,472.32,449.82,464.04,4864.3333372248,0
+QTTB.US,D,20190314,000000,465.84,483.12,460.44,472.68,4328.2222256848,0
+QTTB.US,D,20190315,000000,472.32,497.16,469.366,476.82,12578.222232285,0
+QTTB.US,D,20190318,000000,478.8,509.04,473.4,502.38,8704.3333402968,0
+QTTB.US,D,20190319,000000,502.92,509.76,481.23,488.16,4662.7222259524,0
+QTTB.US,D,20190320,000000,486.72,507.78,486.72,494.64,4110.0555588436,0
+QTTB.US,D,20190321,000000,494.28,527.22,486,510.3,18961.666681836,0
+QTTB.US,D,20190322,000000,504.9,508.32,462.6,463.68,5917.7222269564,0
+QTTB.US,D,20190325,000000,464.76,476.1,448.11,473.4,6407.4444495704,0
+QTTB.US,D,20190326,000000,476.82,494.28,475.02,486.72,3935.2222253704,0
+QTTB.US,D,20190327,000000,490.14,500.94,473.618,490.14,4234.2222256096,0
+QTTB.US,D,20190328,000000,493.02,505.44,489.42,503.28,3221.944447022,0
+QTTB.US,D,20190329,000000,506.16,510.57,492.3,499.14,5516.5555599688,0
+QTTB.US,D,20190401,000000,502.2,525.96,496.08,524.52,7768.1666728812,0
+QTTB.US,D,20190402,000000,509.04,538.74,480.242,529.92,14238.611122502,0
+QTTB.US,D,20190403,000000,541.8,541.8,509.04,523.44,5379.6111154148,0
+QTTB.US,D,20190404,000000,523.8,534.42,516.058,526.86,7283.9444502716,0
+QTTB.US,D,20190405,000000,528.3,567,528.3,546.12,15307.500012246,0
+QTTB.US,D,20190408,000000,543.24,543.24,514.08,532.08,6266.1666716796,0
+QTTB.US,D,20190409,000000,496.26,514.26,423.36,424.26,26342.111132185,0
+QTTB.US,D,20190410,000000,396,403.02,389.52,397.98,136890.27788729,0
+QTTB.US,D,20190411,000000,400.32,412.15,390.78,396.9,43965.500035172,0
+QTTB.US,D,20190412,000000,405,408.15,396,403.02,35083.777805845,0
+QTTB.US,D,20190415,000000,400.86,410.94,399.78,403.74,37450.00002996,0
+QTTB.US,D,20190416,000000,413.82,419.4,405,409.86,37927.722252564,0
+QTTB.US,D,20190417,000000,409.68,415.8,392.4,410.04,28482.000022786,0
+QTTB.US,D,20190418,000000,406.98,415.98,396.36,398.88,66465.888942062,0
+QTTB.US,D,20190422,000000,401.4,409.858,383.94,392.76,20356.777794063,0
+QTTB.US,D,20190423,000000,389.88,422.82,389.88,418.68,26066.388909742,0
+QTTB.US,D,20190424,000000,419.94,420.302,395.64,397.44,12886.61112142,0
+QTTB.US,D,20190425,000000,396.72,408.24,393.84,403.92,7683.1111172576,0
+QTTB.US,D,20190426,000000,403.56,406.44,398.7,401.76,8608.9444513316,0
+QTTB.US,D,20190429,000000,401.22,408.06,390.465,399.78,13060.111121559,0
+QTTB.US,D,20190430,000000,398.52,404.46,380.7,387.36,15836.666679336,0
+QTTB.US,D,20190501,000000,390.24,393.12,378.72,385.56,16693.833346688,0
+QTTB.US,D,20190502,000000,384.3,395.82,384.3,390.42,8999.9444516444,0
+QTTB.US,D,20190503,000000,392.4,403.92,389.34,401.76,10186.500008149,0
+QTTB.US,D,20190506,000000,394.56,416.52,390.379,408.6,20474.833349713,0
+QTTB.US,D,20190507,000000,399.6,409.5,397.8,405.72,18157.277792304,0
+QTTB.US,D,20190508,000000,404.64,415.44,394.92,399.24,10308.166674913,0
+QTTB.US,D,20190509,000000,396,406.44,379.51,402.66,7631.5555616608,0
+QTTB.US,D,20190510,000000,399.24,414,396.36,409.14,12080.444454109,0
+QTTB.US,D,20190513,000000,401.04,404.01,392.76,399.96,9644.722229938,0
+QTTB.US,D,20190514,000000,385.56,413.46,385.56,407.7,12680.5555657,0
+QTTB.US,D,20190515,000000,403.56,412.02,402.12,405.36,7632.5555616616,0
+QTTB.US,D,20190516,000000,405.36,410.94,393.84,402.3,13847.500011078,0
+QTTB.US,D,20190517,000000,399.24,407.52,394.2,403.2,6936.2222277712,0
+QTTB.US,D,20190520,000000,398.88,415.08,394.02,398.34,3970.7222253988,0
+QTTB.US,D,20190521,000000,397.26,411.12,387.27,407.7,11179.722231166,0
+QTTB.US,D,20190522,000000,408.06,412.38,392.94,394.38,5793.333337968,0
+QTTB.US,D,20190523,000000,388.98,392.76,360,368.64,17487.833347324,0
+QTTB.US,D,20190524,000000,370.08,383.4,360,360.9,7540.1111171432,0
+QTTB.US,D,20190528,000000,361.8,376.02,360,367.56,11430.888898034,0
+QTTB.US,D,20190529,000000,364.5,375.3,361.08,370.8,7786.2777840068,0
+QTTB.US,D,20190530,000000,382.14,382.14,363.96,367.2,10705.666675231,0
+QTTB.US,D,20190531,000000,362.52,371.16,356.04,364.32,6199.6666716264,0
+QTTB.US,D,20190603,000000,362.7,369,349.74,354.06,19124.888904189,0
+QTTB.US,D,20190604,000000,358.56,366.84,351.18,358.74,8626.944451346,0
+QTTB.US,D,20190605,000000,358.56,360.043,351.54,356.94,5920.83333807,0
+QTTB.US,D,20190606,000000,356.22,358.938,348.3,351.18,7729.3888950724,0
+QTTB.US,D,20190607,000000,351.18,361.8,349.92,356.4,6935.9444499932,0
+QTTB.US,D,20190610,000000,358.38,361.44,342.002,345.42,7314.166672518,0
+QTTB.US,D,20190611,000000,349.38,349.38,328.86,336.06,16708.555568922,0
+QTTB.US,D,20190612,000000,337.5,346.86,330.66,331.2,10430.722230567,0
+QTTB.US,D,20190613,000000,331.2,339.3,317.34,332.1,15081.166678732,0
+QTTB.US,D,20190614,000000,329.4,334.8,323.55,333.9,7340.1111169832,0
+QTTB.US,D,20190617,000000,333.18,368.46,333.18,344.34,15740.166679259,0
+QTTB.US,D,20190618,000000,348.12,365.4,346.32,361.98,6194.9444494004,0
+QTTB.US,D,20190619,000000,361.44,365.731,340.74,344.52,6240.0555605476,0
+QTTB.US,D,20190620,000000,349.74,360.36,336.78,345.96,4920.555559492,0
+QTTB.US,D,20190621,000000,343.8,358.38,329.58,352.62,48746.944483442,0
+QTTB.US,D,20190624,000000,351,355.14,329.94,330.3,11920.722231759,0
+QTTB.US,D,20190625,000000,330.66,351,325.08,339.48,6559.8333385812,0
+QTTB.US,D,20190626,000000,338.94,341.82,329.94,332.46,5980.8888936736,0
+QTTB.US,D,20190627,000000,331.74,349.38,328.68,347.58,8664.2222291536,0
+QTTB.US,D,20190628,000000,348.3,359.82,341.64,352.26,64646.611162828,0
+QTTB.US,D,20190701,000000,355.32,360,333.54,337.32,15257.111123317,0
+QTTB.US,D,20190702,000000,337.68,340.92,331.436,336.42,6104.9444493284,0
+QTTB.US,D,20190703,000000,339.12,339.48,331.38,338.76,4269.8888923048,0
+QTTB.US,D,20190705,000000,336.6,341.82,324.238,327.96,10487.444452834,0
+QTTB.US,D,20190708,000000,327.96,335.79,318.778,332.82,8636.944451354,0
+QTTB.US,D,20190709,000000,329.76,371.7,329.76,369.18,30487.277802168,0
+QTTB.US,D,20190710,000000,369.18,375.3,347.67,349.38,10693.388897444,0
+QTTB.US,D,20190711,000000,350.1,358.74,336.06,346.5,6714.3888942604,0
+QTTB.US,D,20190712,000000,343.8,357.12,334.028,351.18,6980.2222278064,0
+QTTB.US,D,20190715,000000,352.08,352.98,342,352.8,6308.6666717136,0
+QTTB.US,D,20190716,000000,353.34,374.4,351.9,370.44,8192.7222287764,0
+QTTB.US,D,20190717,000000,370.98,372.78,362.79,369.72,10234.833341521,0
+QTTB.US,D,20190718,000000,372.06,378.9,368.64,375.84,9151.2777850988,0
+QTTB.US,D,20190719,000000,376.2,384.48,369.54,374.4,8371.8333400308,0
+QTTB.US,D,20190722,000000,375.66,403.2,372.787,398.34,13759.500011008,0
+QTTB.US,D,20190723,000000,399.06,402.39,394.11,397.08,11820.888898346,0
+QTTB.US,D,20190724,000000,396,405.36,395.28,401.04,9429.8333408772,0
+QTTB.US,D,20190725,000000,402.66,405,318.06,320.4,91719.44451782,0
+QTTB.US,D,20190726,000000,327.96,337.95,293.042,318.78,81790.111176543,0
+QTTB.US,D,20190729,000000,318.6,335.34,317.88,331.2,16308.500013047,0
+QTTB.US,D,20190730,000000,329.22,341.82,324.36,336.42,17588.166680737,0
+QTTB.US,D,20190731,000000,336.96,336.96,318.78,320.04,15161.555567685,0
+QTTB.US,D,20190801,000000,318.78,320.04,301.14,315.9,23568.777796633,0
+QTTB.US,D,20190802,000000,310.5,322.92,294.3,296.46,16872.611124609,0
+QTTB.US,D,20190805,000000,291.96,298.26,278.82,286.56,16099.722235102,0
+QTTB.US,D,20190806,000000,288.72,293.94,279.18,287.64,17230.277791562,0
+QTTB.US,D,20190807,000000,284.22,304.02,278.1,282.24,7575.1666727268,0
+QTTB.US,D,20190808,000000,285.12,285.12,279.54,284.22,12251.666676468,0
+QTTB.US,D,20190809,000000,278.46,310.5,271.08,284.4,8494.8333401292,0
+QTTB.US,D,20190812,000000,282.6,282.6,255.42,265.32,14779.277789601,0
+QTTB.US,D,20190813,000000,264.78,280.98,259.56,274.5,7800.9444506852,0
+QTTB.US,D,20190814,000000,268.56,283.86,266.58,279.9,12512.833343344,0
+QTTB.US,D,20190815,000000,276.12,288.27,269.1,283.5,15929.388901632,0
+QTTB.US,D,20190816,000000,286.74,306.72,282.24,302.04,14559.944456092,0
+QTTB.US,D,20190819,000000,305.82,319.14,296.46,316.62,12110.277787466,0
+QTTB.US,D,20190820,000000,313.74,320.4,306.63,315,13246.000010597,0
+QTTB.US,D,20190821,000000,317.52,325.44,313.02,323.1,11151.055564476,0
+QTTB.US,D,20190822,000000,326.88,338.76,319.509,336.96,14150.777789098,0
+QTTB.US,D,20190823,000000,336.96,347.58,331.02,343.98,33190.055582108,0
+QTTB.US,D,20190826,000000,347.76,352.44,336.06,340.02,12227.444454226,0
+QTTB.US,D,20190827,000000,342.9,344.7,329.67,333.72,14262.444455854,0
+QTTB.US,D,20190828,000000,332.1,345.96,330.3,343.08,10603.944452928,0
+QTTB.US,D,20190829,000000,345.96,349.74,342,347.4,10308.277786024,0
+QTTB.US,D,20190830,000000,348.12,348.12,335.61,340.38,4182.2777811236,0
+QTTB.US,D,20190903,000000,337.5,349.38,329.58,342,14883.888900796,0
+QTTB.US,D,20190904,000000,346.14,348.66,340.11,347.22,8907.0555626812,0
+QTTB.US,D,20190905,000000,351,362.16,342.09,361.44,14688.38890064,0
+QTTB.US,D,20190906,000000,361.26,371.133,357.3,363.78,12295.388898725,0
+QTTB.US,D,20190909,000000,365.4,383.76,363.42,379.08,12910.22223255,0
+QTTB.US,D,20190910,000000,385.92,432,379.8,390.6,29891.000023913,0
+QTTB.US,D,20190911,000000,389.88,402.48,375.255,382.14,14097.388900167,0
+QTTB.US,D,20190912,000000,382.5,382.5,366.66,368.64,6113.88889378,0
+QTTB.US,D,20190913,000000,366.12,375.12,351.18,370.8,6713.6666720376,0
+QTTB.US,D,20190916,000000,368.1,380.52,368.1,372.06,5340.555559828,0
+QTTB.US,D,20190917,000000,371.34,391.86,370.71,388.08,15600.666679147,0
+QTTB.US,D,20190918,000000,387.9,393.3,376.02,386.1,12511.61112112,0
+QTTB.US,D,20190919,000000,387.18,392.4,364.32,367.2,7791.4444506776,0
+QTTB.US,D,20190920,000000,366.66,378,363.42,377.64,25859.166687354,0
+QTTB.US,D,20190923,000000,377.46,382.86,349.02,352.26,8853.7222293052,0
+QTTB.US,D,20190924,000000,356.58,359.82,327.15,333.18,8382.1111178168,0
+QTTB.US,D,20190925,000000,333.36,349.56,328.32,347.58,12444.777787734,0
+QTTB.US,D,20190926,000000,347.58,351.18,330.3,335.34,9598.888896568,0
+QTTB.US,D,20190927,000000,334.44,343.62,320.13,325.08,11873.500009499,0
+QTTB.US,D,20190930,000000,326.34,331.2,313.2,325.8,8758.055562562,0
+QTTB.US,D,20191001,000000,325.08,330.66,307.08,309.6,14950.333345294,0
+QTTB.US,D,20191002,000000,308.34,322.38,294.064,306.36,9785.000007828,0
+QTTB.US,D,20191003,000000,305.46,310.32,295.65,309.42,9924.7777857176,0
+QTTB.US,D,20191004,000000,311.04,325.44,289.44,294.84,8509.2777845852,0
+QTTB.US,D,20191007,000000,292.86,293.4,280.62,280.62,13040.888899322,0
+QTTB.US,D,20191008,000000,278.28,280.98,267.3,268.56,10989.944453236,0
+QTTB.US,D,20191009,000000,271.08,273.06,252.54,255.6,10821.500008657,0
+QTTB.US,D,20191010,000000,255.96,257.22,247.32,254.88,12669.333343469,0
+QTTB.US,D,20191011,000000,259.02,262.08,248.94,249.3,9050.00000724,0
+QTTB.US,D,20191014,000000,250.92,258.48,243.36,248.4,16842.611124585,0
+QTTB.US,D,20191015,000000,253.8,264.24,244.8,257.22,9529.16667429,0
+QTTB.US,D,20191016,000000,256.68,259.38,244.62,246.06,6792.6111165452,0
+QTTB.US,D,20191017,000000,246.96,253.98,236.743,241.02,23022.111129529,0
+QTTB.US,D,20191018,000000,241.74,244.8,227.88,234.36,18894.611126227,0
+QTTB.US,D,20191021,000000,234,249.84,228.96,245.7,9779.6111189348,0
+QTTB.US,D,20191022,000000,246.78,250.74,239.4,247.32,6013.055560366,0
+QTTB.US,D,20191023,000000,246.78,249.48,235.44,237.42,8430.3333400776,0
+QTTB.US,D,20191024,000000,239.58,242.91,232.38,241.74,6559.1111163584,0
+QTTB.US,D,20191025,000000,241.56,249.21,236.16,238.14,7664.3333394648,0
+QTTB.US,D,20191028,000000,239.4,240.75,229.32,230.76,16869.611124607,0
+QTTB.US,D,20191029,000000,231.12,241.2,222.3,233.46,17758.83334754,0
+QTTB.US,D,20191030,000000,234,235.696,223.74,231.12,23529.333352157,0
+QTTB.US,D,20191031,000000,230.76,242.1,226.62,236.34,10582.277786244,0
+QTTB.US,D,20191101,000000,236.52,239.143,221.4,229.14,20733.388905476,0
+QTTB.US,D,20191104,000000,228.78,233.1,224.28,226.8,17571.611125168,0
+QTTB.US,D,20191105,000000,226.98,229.68,219.06,222.84,8106.111117596,0
+QTTB.US,D,20191106,000000,222.66,225.09,210.42,212.04,10255.166674871,0
+QTTB.US,D,20191107,000000,213.66,217.26,207.9,214.02,9950.9444524052,0
+QTTB.US,D,20191108,000000,213.66,214.02,202.68,206.1,9504.8888964928,0
+QTTB.US,D,20191111,000000,206.28,210.78,198.9,205.56,8449.2777845372,0
+QTTB.US,D,20191112,000000,205.74,210.96,202.14,206.46,6378.1111162136,0
+QTTB.US,D,20191113,000000,206.46,228.6,199.8,217.62,13929.722233366,0
+QTTB.US,D,20191114,000000,217.62,243.81,214.56,239.94,26648.222243541,0
+QTTB.US,D,20191115,000000,241.02,243.18,232.202,242.1,11655.722231547,0
+QTTB.US,D,20191118,000000,242.64,246.78,239.04,246.06,13847.388899967,0
+QTTB.US,D,20191119,000000,247.5,261.36,246.42,254.7,37204.000029763,0
+QTTB.US,D,20191120,000000,254.34,263.16,252.72,259.56,19390.166682179,0
+QTTB.US,D,20191121,000000,260.28,260.28,250.02,258.3,10733.222230809,0
+QTTB.US,D,20191122,000000,258.66,271.8,257.58,268.74,10838.111119782,0
+QTTB.US,D,20191125,000000,272.16,275.94,262.26,271.35,10481.888897274,0
+QTTB.US,D,20191126,000000,272.52,281.16,266.76,274.5,34749.555583355,0
+QTTB.US,D,20191127,000000,276.48,280.98,256.14,279.9,9022.0555627732,0
+QTTB.US,D,20191129,000000,279.9,294.75,277.2,288,9785.277785606,0
+QTTB.US,D,20191202,000000,289.26,309.24,287.1,308.52,23485.888907678,0
+QTTB.US,D,20191203,000000,322.02,335.425,307.838,329.76,37104.444474128,0
+QTTB.US,D,20191204,000000,327.6,327.6,309.96,323.28,15618.444456939,0
+QTTB.US,D,20191205,000000,323.64,323.64,308.34,319.86,23172.833351872,0
+QTTB.US,D,20191206,000000,314.28,330.03,309.06,327.06,19404.111126634,0
+QTTB.US,D,20191209,000000,329.22,335.16,314.1,316.26,14898.833345252,0
+QTTB.US,D,20191210,000000,315.36,334.98,311.94,334.26,15115.722234315,0
+QTTB.US,D,20191211,000000,334.62,370.44,317.88,358.56,69800.00005584,0
+QTTB.US,D,20191212,000000,369.36,388.62,360,362.7,27900.444466765,0
+QTTB.US,D,20191213,000000,363.24,385.38,363.24,372.78,11451.333342494,0
+QTTB.US,D,20191216,000000,378,404.015,375.3,394.92,23211.055574124,0
+QTTB.US,D,20191217,000000,393.48,399.06,383.45,391.5,17242.500013794,0
+QTTB.US,D,20191218,000000,351,391.5,351,373.59,80372.72228652,0
+QTTB.US,D,20191219,000000,373.86,395.631,373.86,384.48,78401.277840499,0
+QTTB.US,D,20191220,000000,386.28,387.72,372.96,385.56,31029.388913712,0
+QTTB.US,D,20191223,000000,385.02,401.4,380.16,396.18,18014.944458856,0
+QTTB.US,D,20191224,000000,396.18,399.78,390.6,399.42,26350.00002108,0
+QTTB.US,D,20191226,000000,402.66,405,390.06,393.3,6793.611116546,0
+QTTB.US,D,20191227,000000,393.48,397.08,384.66,388.62,13040.388899321,0
+QTTB.US,D,20191230,000000,388.08,388.8,373.5,374.22,17206.833347099,0
+QTTB.US,D,20191231,000000,374.22,378,365.94,372.6,19114.944459736,0
+QTTB.US,D,20200102,000000,372.6,375.66,366.84,369.54,16930.0555691,0
+QTTB.US,D,20200103,000000,365.58,382.14,329.4,336.42,41846.111144588,0
+QTTB.US,D,20200106,000000,333,345.6,329.58,331.38,15960.833346102,0
+QTTB.US,D,20200107,000000,332.64,338.67,324.36,330.3,12299.722232062,0
+QTTB.US,D,20200108,000000,330.3,333.9,321.66,323.46,15641.66667918,0
+QTTB.US,D,20200109,000000,326.16,333.54,316.98,320.94,15281.222234447,0
+QTTB.US,D,20200110,000000,321.3,335.79,319.5,321.66,10893.666675382,0
+QTTB.US,D,20200113,000000,322.02,322.02,311.58,312.12,15872.888901587,0
+QTTB.US,D,20200114,000000,312.12,317.7,308.7,310.32,14555.722233867,0
+QTTB.US,D,20200115,000000,311.04,316.98,307.53,313.02,13019.222232638,0
+QTTB.US,D,20200116,000000,315,318.78,309.6,316.98,10313.277786028,0
+QTTB.US,D,20200117,000000,319.86,328.05,310.32,312.12,16505.166679871,0
+QTTB.US,D,20200121,000000,312.48,315.54,293.94,296.64,14547.944456083,0
+QTTB.US,D,20200122,000000,297,302.724,290.7,291.06,8120.9444509412,0
+QTTB.US,D,20200123,000000,291.6,301.32,283.14,296.55,13379.222232926,0
+QTTB.US,D,20200124,000000,298.62,300.24,279,282.78,35641.111139624,0
+QTTB.US,D,20200127,000000,283.32,304.504,278.28,279.18,22860.833351622,0
+QTTB.US,D,20200128,000000,280.8,284.67,275.76,277.2,9552.8333409756,0
+QTTB.US,D,20200129,000000,277.2,281.38,273.96,275.76,14130.55556686,0
+QTTB.US,D,20200130,000000,274.86,304.771,274.5,287.82,39631.388920594,0
+QTTB.US,D,20200131,000000,287.28,289.26,277.38,281.7,9788.1666744972,0
+QTTB.US,D,20200203,000000,284.4,302.22,281.88,301.68,20589.333349805,0
+QTTB.US,D,20200204,000000,306,323.28,305.55,314.82,12906.555565881,0
+QTTB.US,D,20200205,000000,318.24,328.77,316.575,322.74,12948.833343692,0
+QTTB.US,D,20200206,000000,323.82,328.86,308.88,314.46,10786.277786407,0
+QTTB.US,D,20200207,000000,313.2,324,311.94,312.84,6411.1666717956,0
+QTTB.US,D,20200210,000000,316.62,333.18,316.62,331.56,7791.111117344,0
+QTTB.US,D,20200211,000000,333.9,346.68,333.9,340.38,8235.2222288104,0
+QTTB.US,D,20200212,000000,342.72,350.82,336.6,349.2,8322.8888955472,0
+QTTB.US,D,20200213,000000,348.3,358.02,331.2,332.64,9899.1111190304,0
+QTTB.US,D,20200214,000000,333.18,340.2,328.462,339.12,7200.6111168716,0
+QTTB.US,D,20200218,000000,340.2,344.34,331.74,337.14,4957.0555595212,0
+QTTB.US,D,20200219,000000,337.32,341.1,331.38,337.86,5758.2777823844,0
+QTTB.US,D,20200220,000000,337.68,337.68,317.16,320.94,6012.0555603652,0
+QTTB.US,D,20200221,000000,321.66,321.66,311.22,318.15,6470.7222273988,0
+QTTB.US,D,20200224,000000,316.8,318.06,307.08,307.44,13925.611122252,0
+QTTB.US,D,20200225,000000,307.44,307.44,284.04,284.76,8730.9444514292,0
+QTTB.US,D,20200226,000000,286.56,300.78,284.13,289.08,6358.6666717536,0
+QTTB.US,D,20200227,000000,283.86,294.48,271.8,279.18,10010.055563564,0
+QTTB.US,D,20200228,000000,273.15,291.06,268.2,288,24673.833353072,0
+QTTB.US,D,20200302,000000,294.12,307.62,287.82,306,15533.111123538,0
+QTTB.US,D,20200303,000000,306.72,356.58,306.72,356.58,38135.777808286,0
+QTTB.US,D,20200304,000000,360,397.44,356.31,396.72,35911.500028729,0
+QTTB.US,D,20200305,000000,388.44,402.84,363.6,391.5,16719.666680042,0
+QTTB.US,D,20200306,000000,375.3,396,357.48,374.04,21572.555572814,0
+QTTB.US,D,20200309,000000,354.6,371.52,334.26,335.34,14149.888900209,0
+QTTB.US,D,20200310,000000,345.96,346.41,319.68,336.24,12859.72223251,0
+QTTB.US,D,20200311,000000,326.7,336.6,311.4,322.38,23123.944462944,0
+QTTB.US,D,20200312,000000,299.16,302.58,252,253.08,26847.888910367,0
+QTTB.US,D,20200313,000000,272.7,274.14,224.131,268.02,25484.944464832,0
+QTTB.US,D,20200316,000000,259.38,264.06,225,225,30076.777801839,0
+QTTB.US,D,20200317,000000,234.18,256.14,223.38,237.96,22699.777795938,0
+QTTB.US,D,20200318,000000,224.28,279.9,217.98,225.72,15228.833345516,0
+QTTB.US,D,20200319,000000,224.28,257.4,223.02,250.74,14672.22223396,0
+QTTB.US,D,20200320,000000,255.42,267.66,240.12,246.96,18993.111126306,0
+QTTB.US,D,20200323,000000,252.9,274.77,240.48,273.24,12854.944454728,0
+QTTB.US,D,20200324,000000,286.2,305.28,273.96,284.76,13270.500010616,0
+QTTB.US,D,20200325,000000,284.22,306,275.182,286.38,9257.3888962948,0
+QTTB.US,D,20200326,000000,290.16,318.24,289.26,305.82,11166.722231156,0
+QTTB.US,D,20200327,000000,292.14,304.38,251.64,252.18,13832.166677732,0
+QTTB.US,D,20200330,000000,254.88,290.7,252,290.52,9581.7222298876,0
+QTTB.US,D,20200331,000000,290.52,295.74,271.8,279.72,9734.2777855652,0
+QTTB.US,D,20200401,000000,269.82,279.54,258.84,264.6,12008.444454051,0
+QTTB.US,D,20200402,000000,262.44,296.82,261,292.14,14759.555567363,0
+QTTB.US,D,20200403,000000,285.3,305.28,273.24,299.52,9227.77778516,0
+QTTB.US,D,20200406,000000,316.62,322.672,300.96,311.76,12482.166676652,0
+QTTB.US,D,20200407,000000,319.5,321.3,288.18,295.74,12276.277787599,0
+QTTB.US,D,20200408,000000,300.78,322.38,296.037,320.04,14721.444456222,0
+QTTB.US,D,20200409,000000,324,340.92,309.24,336.24,13685.000010948,0
+QTTB.US,D,20200413,000000,333.9,336.42,317.88,324.72,7622.5555616536,0
+QTTB.US,D,20200414,000000,335.16,349.11,329.177,348.12,8445.5000067564,0
+QTTB.US,D,20200415,000000,335.7,338.04,247.682,251.46,60388.666714978,0
+QTTB.US,D,20200416,000000,280.98,283.5,252,255.96,56483.111156298,0
+QTTB.US,D,20200417,000000,261,261,238.86,241.56,38461.555586325,0
+QTTB.US,D,20200420,000000,243,252.54,233.1,237.6,34176.055582896,0
+QTTB.US,D,20200421,000000,233.64,243.718,225,231.3,17987.166681056,0
+QTTB.US,D,20200422,000000,234,243.18,229.5,237.6,23613.166685557,0
+QTTB.US,D,20200423,000000,237.6,243.18,230.76,231.84,12576.500010061,0
+QTTB.US,D,20200424,000000,233.1,239.22,225,237.6,18932.888904035,0
+QTTB.US,D,20200427,000000,239.4,247.23,234.54,236.7,19021.611126328,0
+QTTB.US,D,20200428,000000,238.5,240.84,223.2,227.16,24650.00001972,0
+QTTB.US,D,20200429,000000,229.5,242.82,227.16,237.06,21825.555573016,0
+QTTB.US,D,20200430,000000,235.8,236.88,216.18,217.26,24617.722241916,0
+QTTB.US,D,20200501,000000,216,232.38,210.24,232.2,19153.333348656,0
+QTTB.US,D,20200504,000000,230.76,232.2,212.4,228.87,35352.444472726,0
+QTTB.US,D,20200505,000000,220.14,237.6,220.14,227.88,27373.388910788,0
+QTTB.US,D,20200506,000000,229.32,232.56,221.4,228.96,29602.888912571,0
+QTTB.US,D,20200507,000000,230.76,232.02,221.4,223.02,11874.611120611,0
+QTTB.US,D,20200508,000000,224.1,243.778,212.58,228.42,31031.555580381,0
+QTTB.US,D,20200511,000000,226.8,243.9,221.76,242.82,29530.277801402,0
+QTTB.US,D,20200512,000000,243,261.54,239.58,245.88,33097.7222487,0
+QTTB.US,D,20200513,000000,258.3,259.02,222.302,240.48,46948.166704225,0
+QTTB.US,D,20200514,000000,235.26,239.04,226.8,231.3,16422.055568693,0
+QTTB.US,D,20200515,000000,230.94,244.877,226.98,241.38,21390.055572668,0
+QTTB.US,D,20200518,000000,247.5,254.7,236.52,240.3,28909.166689794,0
+QTTB.US,D,20200519,000000,241.2,248.4,239.76,239.76,20011.444460454,0
+QTTB.US,D,20200520,000000,246.96,278.82,243.36,275.58,58415.444491177,0
+QTTB.US,D,20200521,000000,276.66,288,267.84,280.62,18467.000014774,0
+QTTB.US,D,20200522,000000,280.62,285.12,273.78,282.06,11571.611120368,0
+QTTB.US,D,20200526,000000,290.88,299.88,283.579,291.87,59839.38893676,0
+QTTB.US,D,20200527,000000,296.28,296.28,257.4,266.4,22923.444462783,0
+QTTB.US,D,20200528,000000,267.3,280.08,265.86,266.76,12787.277788008,0
+QTTB.US,D,20200529,000000,267.3,267.48,243.36,256.32,20281.111127336,0
+QTTB.US,D,20200601,000000,257.22,280.98,252.9,271.08,25324.611131371,0
+QTTB.US,D,20200602,000000,271.26,291.78,264.602,286.74,26290.611132144,0
+QTTB.US,D,20200603,000000,289.98,295.02,283.41,286.56,14996.72223422,0
+QTTB.US,D,20200604,000000,285.84,291.6,279.72,284.4,13366.333344026,0
+QTTB.US,D,20200605,000000,288.9,298.26,277.92,283.5,16430.833346478,0
+QTTB.US,D,20200608,000000,288,302.58,283.86,298.44,17923.444458783,0
+QTTB.US,D,20200609,000000,289.26,299.7,288.54,294.84,11468.166675841,0
+QTTB.US,D,20200610,000000,296.82,298.899,291.06,293.76,8688.333340284,0
+QTTB.US,D,20200611,000000,288.18,288.54,262.8,262.98,15180.5555677,0
+QTTB.US,D,20200612,000000,271.44,277.83,261.36,267.3,14510.111122719,0
+QTTB.US,D,20200615,000000,263.34,279.81,259.171,275.04,13150.222232742,0
+QTTB.US,D,20200616,000000,281.16,284.04,271.98,279,12586.500010069,0
+QTTB.US,D,20200617,000000,279.18,283.86,278.46,280.44,15795.666679303,0
+QTTB.US,D,20200618,000000,277.92,286.02,276.48,284.04,16025.666679487,0
+QTTB.US,D,20200619,000000,286.56,290.88,273.96,277.2,59036.277825007,0
+QTTB.US,D,20200622,000000,277.92,279.36,265.68,279,21396.777794895,0
+QTTB.US,D,20200623,000000,283.14,289.08,279.9,282.42,24262.00001941,0
+QTTB.US,D,20200624,000000,281.7,289.08,278.1,280.44,25334.666686934,0
+QTTB.US,D,20200625,000000,287.64,300.87,281.34,293.4,38435.555586304,0
+QTTB.US,D,20200626,000000,291.42,299.7,278.64,280.26,82168.888954624,0
+QTTB.US,D,20200629,000000,285.66,289.17,264.24,270.18,18843.166681741,0
+QTTB.US,D,20200630,000000,268.02,277.74,262.8,273.42,13422.333344071,0
+QTTB.US,D,20200701,000000,280.44,280.8,270.18,274.5,16364.500013092,0
+QTTB.US,D,20200702,000000,278.28,279.045,271.8,276.12,13673.722233161,0
+QTTB.US,D,20200706,000000,282.06,283.253,274.5,276.48,12660.111121239,0
+QTTB.US,D,20200707,000000,276.66,301.14,274.14,298.62,58754.944491448,0
+QTTB.US,D,20200708,000000,298.863,303.84,275.94,280.44,21007.722239028,0
+QTTB.US,D,20200709,000000,282.78,285.39,271.26,279.54,10774.055564175,0
+QTTB.US,D,20200710,000000,277.38,280.98,266.04,267.3,9344.166674142,0
+QTTB.US,D,20200713,000000,270.36,277.74,252.36,253.44,10381.05556386,0
+QTTB.US,D,20200714,000000,252,258.12,243.9,250.92,17644.44445856,0
+QTTB.US,D,20200715,000000,256.14,262.8,251.82,257.04,20243.500016195,0
+QTTB.US,D,20200716,000000,293.4,312.12,265.86,267.3,95137.111187221,0
+QTTB.US,D,20200717,000000,288.18,291.78,264.96,274.32,40596.222254699,0
+QTTB.US,D,20200720,000000,295.2,297.9,283.5,296.46,77579.444506508,0
+QTTB.US,D,20200721,000000,302.22,303.84,293.58,296.64,44332.8333688,0
+QTTB.US,D,20200722,000000,300.42,302.398,288.18,288.72,43616.66670156,0
+QTTB.US,D,20200723,000000,293.76,294.84,272.16,275.4,28787.833356364,0
+QTTB.US,D,20200724,000000,276.48,280.08,261.9,265.86,32526.500026021,0
+QTTB.US,D,20200727,000000,279,279.074,264.06,270.54,44789.611146943,0
+QTTB.US,D,20200728,000000,273.78,279.36,268.589,273.96,33012.777804188,0
+QTTB.US,D,20200729,000000,275.4,277.92,247.5,249.84,44709.444480212,0
+QTTB.US,D,20200730,000000,261.18,264.24,244.8,250.92,24878.722242125,0
+QTTB.US,D,20200731,000000,250.2,254.52,234.9,236.7,38756.555586561,0
+QTTB.US,D,20200803,000000,244.8,257.4,238.5,256.5,36730.277807162,0
+QTTB.US,D,20200804,000000,254.34,256.32,242.28,246.6,30331.777802043,0
+QTTB.US,D,20200805,000000,247.86,251.813,230.76,234.72,33154.055582079,0
+QTTB.US,D,20200806,000000,228.24,236.52,221.94,225.18,25824.944465104,0
+QTTB.US,D,20200807,000000,222.3,231.3,219.24,226.62,23907.44446357,0
+QTTB.US,D,20200810,000000,226.08,234.878,225,227.52,27921.166689004,0
+QTTB.US,D,20200811,000000,225.36,227.16,185.4,199.62,64727.77782956,0
+QTTB.US,D,20200812,000000,199.62,205.38,195.48,198.9,33637.00002691,0
+QTTB.US,D,20200813,000000,200.88,203.49,197.64,201.42,24409.166686194,0
+QTTB.US,D,20200814,000000,200.34,204.84,195.66,200.16,24293.55557499,0
+QTTB.US,D,20200817,000000,201.42,207.54,198.428,207.54,18257.555570162,0
+QTTB.US,D,20200818,000000,207.18,210.6,198.9,201.24,21782.000017426,0
+QTTB.US,D,20200819,000000,199.26,202.86,194.58,194.94,18851.777792859,0
+QTTB.US,D,20200820,000000,194.58,197.1,190.8,196.56,16567.722235476,0
+QTTB.US,D,20200821,000000,195.66,197.1,191.617,193.5,16793.777791213,0
+QTTB.US,D,20200824,000000,198,198,186.12,193.32,25909.277798505,0
+QTTB.US,D,20200825,000000,191.7,200.52,189,200.16,19616.055571248,0
+QTTB.US,D,20200826,000000,199.98,201.6,195.48,195.84,15476.111123492,0
+QTTB.US,D,20200827,000000,195.48,195.84,189.36,191.52,14244.94445584,0
+QTTB.US,D,20200828,000000,191.52,192.78,189,191.7,13093.166677141,0
+QTTB.US,D,20200831,000000,192.78,195.12,190.44,191.34,19063.722237473,0
+QTTB.US,D,20200901,000000,190.08,210.6,185.4,196.74,80242.388953083,0
+QTTB.US,D,20200902,000000,197.46,198.72,187.92,189.9,23991.777796971,0
+QTTB.US,D,20200903,000000,192.42,194.4,179.64,181.8,25719.722242798,0
+QTTB.US,D,20200904,000000,178.92,181.08,165.42,178.92,32784.888915117,0
+QTTB.US,D,20200908,000000,175.14,192.323,173.7,183.24,21818.333350788,0
+QTTB.US,D,20200909,000000,183.24,188.964,180,184.5,17962.666681037,0
+QTTB.US,D,20200910,000000,187.2,192.6,181.62,182.16,16502.000013202,0
+QTTB.US,D,20200911,000000,182.16,184.32,176.94,179.82,14465.666678239,0
+QTTB.US,D,20200914,000000,181.62,193.858,181.62,192.24,27741.444466638,0
+QTTB.US,D,20200915,000000,193.68,198,189,191.43,14635.055567264,0
+QTTB.US,D,20200916,000000,191.52,199.26,190.98,191.16,13326.277788439,0
+QTTB.US,D,20200917,000000,189.18,193.5,186.12,189,10644.666675182,0
+QTTB.US,D,20200918,000000,189.9,212.76,188.64,207.45,93503.833408136,0
+QTTB.US,D,20200921,000000,202.68,203.22,186.66,191.88,25088.722242293,0
+QTTB.US,D,20200922,000000,192.96,203.04,189.36,202.5,19177.500015342,0
+QTTB.US,D,20200923,000000,201.6,206.1,192.96,193.32,18623.222237121,0
+QTTB.US,D,20200924,000000,192.78,197.37,188.1,194.4,18749.11112611,0
+QTTB.US,D,20200925,000000,194.4,198.54,190.8,198.27,17646.166680784,0
+QTTB.US,D,20200928,000000,203.04,204.3,191.88,193.77,19765.333349146,0
+QTTB.US,D,20200929,000000,193.32,194.4,187.38,190.8,17883.555569862,0
+QTTB.US,D,20200930,000000,190.8,197.37,188.64,192.6,15417.666679001,0
+QTTB.US,D,20201001,000000,193.5,201.942,191.79,199.17,18832.555570622,0
+QTTB.US,D,20201002,000000,194.04,203.76,192.6,197.1,15557.611123557,0
+QTTB.US,D,20201005,000000,198,213.66,198,212.94,21607.000017286,0
+QTTB.US,D,20201006,000000,210.96,211.518,198.54,200.7,26349.055576635,0
+QTTB.US,D,20201007,000000,200.34,207,198,205.2,20033.888904916,0
+QTTB.US,D,20201008,000000,208.08,208.8,202.142,204.84,10189.166674818,0
+QTTB.US,D,20201009,000000,202.86,204.84,190.08,196.02,30836.888913558,0
+QTTB.US,D,20201012,000000,195.84,206.1,190.98,202.32,22122.777795476,0
+QTTB.US,D,20201013,000000,201.78,205.92,199.08,204.3,8560.0555624036,0
+QTTB.US,D,20201014,000000,203.4,208.62,192.06,192.96,20982.166683452,0
+QTTB.US,D,20201015,000000,188.64,193.86,185.4,193.68,13903.444455567,0
+QTTB.US,D,20201016,000000,193.86,198.54,191.812,197.1,12374.11112101,0
+QTTB.US,D,20201019,000000,195.3,199.8,189,192.06,18338.833348004,0
+QTTB.US,D,20201020,000000,192.78,195.75,186.968,194.04,10208.888897056,0
+QTTB.US,D,20201021,000000,193.14,195.3,189,190.26,14391.66667818,0
+QTTB.US,D,20201022,000000,191.52,203.13,190.622,202.5,13499.833344133,0
+QTTB.US,D,20201023,000000,202.5,206.46,197.3,202.14,9371.111118608,0
+QTTB.US,D,20201026,000000,200.7,203.22,193.86,198,14654.611122835,0
+QTTB.US,D,20201027,000000,198.9,205.2,195.302,201.24,16352.27779086,0
+QTTB.US,D,20201028,000000,196.2,197.64,187.2,190.98,13038.722232653,0
+QTTB.US,D,20201029,000000,191.52,201.42,187.2,199.8,10677.722230764,0
+QTTB.US,D,20201030,000000,198.54,200.34,187.38,190.26,11406.277786903,0
+QTTB.US,D,20201102,000000,191.88,191.88,180.9,185.76,16157.722235148,0
+QTTB.US,D,20201103,000000,188.28,191.52,184.32,189.18,8468.333340108,0
+QTTB.US,D,20201104,000000,189.72,199.98,189.72,198.54,21693.722239577,0
+QTTB.US,D,20201105,000000,197.588,216.36,196.92,216,24472.888908467,0
+QTTB.US,D,20201106,000000,214.56,220.32,165.42,171,85626.88895739,0
+QTTB.US,D,20201109,000000,211.72,211.72,175.05,177.66,133672.00010694,0
+QTTB.US,D,20201110,000000,183.42,185.22,171.9,172.98,31539.666691898,0
+QTTB.US,D,20201111,000000,176.04,179.1,171.54,176.04,26273.388909908,0
+QTTB.US,D,20201112,000000,176.76,180.72,175.68,178.38,32804.888915133,0
+QTTB.US,D,20201113,000000,179.64,181.62,177.3,179.1,24953.611131074,0
+QTTB.US,D,20201116,000000,184.5,186.3,178.38,180.18,17019.722235838,0
+QTTB.US,D,20201117,000000,180.9,181.744,175.14,180,12332.888898755,0
+QTTB.US,D,20201118,000000,180.72,180.72,172.26,173.52,16130.777790682,0
+QTTB.US,D,20201119,000000,173.52,176.94,169.2,174.96,23218.777796353,0
+QTTB.US,D,20201120,000000,178.92,181.62,174.78,177.48,28533.111133938,0
+QTTB.US,D,20201123,000000,179.64,179.64,171,172.98,27560.555577604,0
+QTTB.US,D,20201124,000000,175.5,178.387,170.46,172.8,21055.388905733,0
+QTTB.US,D,20201125,000000,172.98,174.24,171.36,172.8,14165.722233555,0
+QTTB.US,D,20201127,000000,173.7,176.04,171.45,175.86,13653.111122034,0
+QTTB.US,D,20201130,000000,177.3,179.82,173.07,177.12,21328.166683729,0
+QTTB.US,D,20201201,000000,178.2,178.409,171.54,176.76,18480.333348118,0
+QTTB.US,D,20201202,000000,176.76,177.817,172.98,175.86,11675.444453785,0
+QTTB.US,D,20201203,000000,177.12,178.92,173.52,175.86,11653.888898212,0
+QTTB.US,D,20201204,000000,176.4,176.76,173.7,176.22,11221.888897866,0
+QTTB.US,D,20201207,000000,176.4,179.485,170.1,172.98,21111.833350223,0
+QTTB.US,D,20201208,000000,172.98,174.78,167.22,168.12,31769.666692082,0
+QTTB.US,D,20201209,000000,171.9,172.53,156.6,160.56,42209.611144879,0
+QTTB.US,D,20201210,000000,160.2,178.2,158.76,177.84,28050.777800218,0
+QTTB.US,D,20201211,000000,179.1,184.86,178.2,184.14,66678.833386676,0
+QTTB.US,D,20201214,000000,206.46,267.3,203.04,215.46,622732.83383152,0
+QTTB.US,D,20201215,000000,215.966,217.064,191.88,202.14,71130.833390238,0
+QTTB.US,D,20201216,000000,207.72,218.61,198,206.82,42294.055589391,0
+QTTB.US,D,20201217,000000,205.92,211.5,199.8,211.32,34772.500027818,0
+QTTB.US,D,20201218,000000,211.5,231.66,210.06,222.12,55406.222266547,0
+QTTB.US,D,20201221,000000,222.66,233.46,209.34,230.4,42923.444478783,0
+QTTB.US,D,20201222,000000,231.66,243.72,228.6,239.22,33140.944470957,0
+QTTB.US,D,20201223,000000,241.2,244.231,227.16,232.56,30059.500024048,0
+QTTB.US,D,20201224,000000,232.38,234,223.205,227.7,8035.555561984,0
+QTTB.US,D,20201228,000000,228.42,231.12,220.5,221.58,21440.388906041,0
+QTTB.US,D,20201229,000000,221.04,223.925,199.62,207.9,32207.555581322,0
+QTTB.US,D,20201230,000000,208.44,216,208.08,211.5,17376.111125012,0
+QTTB.US,D,20201231,000000,211.14,211.5,202.68,203.22,17877.944458747,0
+QTTB.US,D,20210104,000000,204.3,210.33,200.227,209.52,16996.111124708,0
+QTTB.US,D,20210105,000000,209.34,210.42,201.6,204.66,13450.666677427,0
+QTTB.US,D,20210106,000000,204.66,220.14,204.12,215.28,20171.666682804,0
+QTTB.US,D,20210107,000000,216.9,227.34,213.48,226.26,18815.27779283,0
+QTTB.US,D,20210108,000000,229.5,232.02,220.86,229.86,14083.777789045,0
+QTTB.US,D,20210111,000000,225.18,229.5,217.44,221.58,24421.666686204,0
+QTTB.US,D,20210112,000000,225.9,234.9,225.182,227.16,15350.055567836,0
+QTTB.US,D,20210113,000000,227.88,231.3,220.68,221.76,9972.0555635332,0
+QTTB.US,D,20210114,000000,223.56,239.76,222.3,237.06,19681.500015745,0
+QTTB.US,D,20210115,000000,234.9,244.98,230.4,232.92,21537.666683897,0
+QTTB.US,D,20210119,000000,239.94,243.72,234.758,238.14,18201.833347895,0
+QTTB.US,D,20210120,000000,242.1,244.8,234.27,242.64,15114.055567647,0
+QTTB.US,D,20210121,000000,244.62,244.62,226.44,229.86,13458.666677434,0
+QTTB.US,D,20210122,000000,228.78,240.48,226.8,239.22,17365.444458337,0
+QTTB.US,D,20210125,000000,242.1,245.52,233.28,244.62,15475.166679047,0
+QTTB.US,D,20210126,000000,246.42,250.56,234.18,234.72,12702.500010162,0
+QTTB.US,D,20210127,000000,232.2,233.1,220.32,224.46,20041.944460478,0
+QTTB.US,D,20210128,000000,225.54,230.4,219.96,223.92,12740.500010192,0
+QTTB.US,D,20210129,000000,223.2,231.3,217.08,218.7,13204.388899452,0
+QTTB.US,D,20210201,000000,223.976,226.98,217.08,224.1,21094.333350209,0
+QTTB.US,D,20210202,000000,229.5,235.798,222.48,234.72,14087.666677937,0
+QTTB.US,D,20210203,000000,236.52,240.478,229.68,233.28,14099.555566835,0
+QTTB.US,D,20210204,000000,234,245.158,234,241.02,14080.166677931,0
+QTTB.US,D,20210205,000000,244.44,249.84,239.402,248.04,19996.888904886,0
+QTTB.US,D,20210208,000000,252.72,269.46,250.74,266.4,31007.111135917,0
+QTTB.US,D,20210209,000000,270.36,274.32,257.58,258.66,20314.944460696,0
+QTTB.US,D,20210210,000000,256.68,264.78,246.24,252.36,18156.833347859,0
+QTTB.US,D,20210211,000000,253.26,257.49,241.2,247.5,12677.000010142,0
+QTTB.US,D,20210212,000000,250.2,252.18,242.1,248.94,18732.777792764,0
+QTTB.US,D,20210216,000000,260.82,261.68,247.5,250.38,21831.111128576,0
+QTTB.US,D,20210217,000000,254.25,254.25,242.82,244.8,32159.111136838,0
+QTTB.US,D,20210218,000000,240.3,240.66,213.302,216.18,29538.722245853,0
+QTTB.US,D,20210219,000000,219.06,222.358,215.1,216.9,16746.277791175,0
+QTTB.US,D,20210222,000000,215.1,223.56,211.14,215.82,20860.500016688,0
+QTTB.US,D,20210223,000000,210.6,212.04,198.18,205.2,26912.388910419,0
+QTTB.US,D,20210224,000000,207.54,211.14,199.8,201.96,18926.000015141,0
+QTTB.US,D,20210225,000000,203.94,209.52,192.06,195.12,21290.388905921,0
+QTTB.US,D,20210226,000000,195.3,200.34,185.4,193.32,44579.500035664,0
+QTTB.US,D,20210301,000000,199.98,205.2,193.5,202.68,25833.166687333,0
+QTTB.US,D,20210302,000000,202.5,204.12,188.28,189.9,24049.722241462,0
+QTTB.US,D,20210303,000000,188.82,193.5,185.4,188.1,15066.722234276,0
+QTTB.US,D,20210304,000000,187.02,189.9,171.18,175.14,29570.944468101,0
+QTTB.US,D,20210305,000000,175.32,175.68,160.56,170.28,36490.77780697,0
+QTTB.US,D,20210308,000000,175.68,180.36,169.2,169.92,22882.83335164,0
+QTTB.US,D,20210309,000000,177.48,185.49,172.62,181.26,24384.000019507,0
+QTTB.US,D,20210310,000000,185.58,186.48,177.84,181.26,20567.833349788,0
+QTTB.US,D,20210311,000000,185.85,185.85,181.26,183.24,18916.500015133,0
+QTTB.US,D,20210312,000000,178.47,179.761,173.88,177.48,27789.222244454,0
+QTTB.US,D,20210315,000000,181.62,184.77,177.482,180.9,22336.666684536,0
+QTTB.US,D,20210316,000000,181.08,182.363,173.88,180.72,22361.722240112,0
+QTTB.US,D,20210317,000000,183.78,184.5,174.6,184.5,26548.777799017,0
+QTTB.US,D,20210318,000000,183.06,187.02,180.54,181.8,16870.388902385,0
+QTTB.US,D,20210319,000000,184.68,192.78,182.88,192.6,47067.666704321,0
+QTTB.US,D,20210322,000000,195.03,200.52,188.1,191.52,28058.055578002,0
+QTTB.US,D,20210323,000000,192.06,192.24,179.1,182.88,21182.555572502,0
+QTTB.US,D,20210324,000000,184.32,184.9,169.2,169.2,21593.611128386,0
+QTTB.US,D,20210325,000000,169.2,172.17,163.08,171.72,17260.000013808,0
+QTTB.US,D,20210326,000000,172.26,174.06,166.289,171.72,28384.22224493,0
+QTTB.US,D,20210329,000000,171.72,175.32,164.7,165.06,17820.222236478,0
+QTTB.US,D,20210330,000000,165.06,169.2,160.2,167.04,13926.333344474,0
+QTTB.US,D,20210331,000000,169.38,172.8,167.22,169.38,15134.777789886,0
+QTTB.US,D,20210401,000000,171,175.138,169.65,173.16,24733.722242009,0
+QTTB.US,D,20210405,000000,176.04,176.94,171.9,173.52,15177.388901031,0
+QTTB.US,D,20210406,000000,172.08,173.7,166.5,167.4,26994.111132706,0
+QTTB.US,D,20210407,000000,142.2,142.74,129.24,129.24,341651.7780511,0
+QTTB.US,D,20210408,000000,130.68,135,128.52,134.64,119688.83342908,0
+QTTB.US,D,20210409,000000,133.38,135.54,130.86,131.76,60889.111159822,0
+QTTB.US,D,20210412,000000,133.92,134.64,128.52,129.06,62388.333383244,0
+QTTB.US,D,20210413,000000,128.7,130.14,121.68,129.24,90271.166738884,0
+QTTB.US,D,20210414,000000,131.13,135,128.7,129.96,69596.555611233,0
+QTTB.US,D,20210415,000000,133.2,133.74,125.82,126.54,38685.000030948,0
+QTTB.US,D,20210416,000000,126,126.54,118.08,122.58,50557.944484891,0
+QTTB.US,D,20210419,000000,121.5,121.68,115.38,116.46,53338.111153782,0
+QTTB.US,D,20210420,000000,114.84,117.54,111.78,114.3,50844.333374009,0
+QTTB.US,D,20210421,000000,114.48,120.96,113.4,120.78,40748.500032599,0
+QTTB.US,D,20210422,000000,120.78,123.12,119.16,120.96,38299.055586195,0
+QTTB.US,D,20210423,000000,122.04,122.94,118.08,122.04,29913.277801708,0
+QTTB.US,D,20210426,000000,124.56,125.28,121.32,124.2,78077.27784024,0
+QTTB.US,D,20210427,000000,125.28,125.28,121.32,124.02,30580.444468909,0
+QTTB.US,D,20210428,000000,125.28,125.91,121.86,125.46,25925.055576296,0
+QTTB.US,D,20210429,000000,126,126,121.5,123.66,27615.388910981,0
+QTTB.US,D,20210430,000000,122.94,124.74,120.06,121.86,31547.111136349,0
+QTTB.US,D,20210503,000000,122.76,122.76,118.98,120.78,26310.61113216,0
+QTTB.US,D,20210504,000000,119.88,120.33,115.74,115.92,24832.222242088,0
+QTTB.US,D,20210505,000000,116.28,120.06,115.02,115.56,21627.555572858,0
+QTTB.US,D,20210506,000000,115.56,115.74,109.44,112.68,32982.888915275,0
+QTTB.US,D,20210507,000000,117.18,119.506,113.94,117.18,30414.222246554,0
+QTTB.US,D,20210510,000000,118.8,122.04,113.58,114.66,36087.00002887,0
+QTTB.US,D,20210511,000000,112.32,119.668,111.96,117,53687.055598505,0
+QTTB.US,D,20210512,000000,115.74,118.98,115.74,118.26,42009.444478052,0
+QTTB.US,D,20210513,000000,118.8,120.96,111.06,114.3,32194.277803533,0
+QTTB.US,D,20210514,000000,114.66,116.82,112.14,115.74,29513.055579166,0
+QTTB.US,D,20210517,000000,113.22,117.99,112.68,115.38,23526.666685488,0
+QTTB.US,D,20210518,000000,115.74,122.04,114.3,120.42,46313.055592606,0
+QTTB.US,D,20210519,000000,115.56,118.35,113.009,114.84,25344.44446472,0
+QTTB.US,D,20210520,000000,115.38,116.1,111.24,113.94,24070.388908145,0
+QTTB.US,D,20210521,000000,114.48,115.92,110.16,111.24,32972.333359711,0
+QTTB.US,D,20210524,000000,111.6,113.22,106.918,108.36,41526.500033221,0
+QTTB.US,D,20210525,000000,109.26,110.88,108,109.62,33919.277804913,0
+QTTB.US,D,20210526,000000,109.8,118.98,109.08,117,48214.500038572,0
+QTTB.US,D,20210527,000000,117.9,121.32,115.92,121.32,44631.500035705,0
+QTTB.US,D,20210528,000000,121.32,124.38,118.98,119.52,22295.555573392,0
+QTTB.US,D,20210601,000000,120.06,122.76,117,120.42,35447.666695025,0
+QTTB.US,D,20210602,000000,121.5,122.4,116.28,117.54,29732.500023786,0
+QTTB.US,D,20210603,000000,117,120.24,114.3,117.9,49966.833373307,0
+QTTB.US,D,20210604,000000,118.08,121.86,117.36,117.54,24194.277797133,0
+QTTB.US,D,20210607,000000,117,122.04,116.28,122.04,23063.611129562,0
+QTTB.US,D,20210608,000000,122.58,125.82,118.44,123.3,32628.222248325,0
+QTTB.US,D,20210609,000000,124.56,129.06,123.768,127.08,32376.944470346,0
+QTTB.US,D,20210610,000000,127.44,130.68,126.18,130.14,19952.166682628,0
+QTTB.US,D,20210611,000000,127.08,131.76,127.08,129.06,32657.555581682,0
+QTTB.US,D,20210614,000000,129.42,133.2,127.98,133.02,34358.555583042,0
+QTTB.US,D,20210615,000000,133.2,134.28,131.04,132.3,33419.333360069,0
+QTTB.US,D,20210616,000000,130.32,133.74,125.1,128.34,28098.166689145,0
+QTTB.US,D,20210617,000000,127.8,131.22,127.26,130.68,29995.944468441,0
+QTTB.US,D,20210618,000000,130.14,130.32,122.4,123.48,80246.111175308,0
+QTTB.US,D,20210621,000000,126.36,129.24,122.4,129.24,24065.111130363,0
+QTTB.US,D,20210622,000000,128.52,129.6,124.38,125.82,13171.277788315,0
+QTTB.US,D,20210623,000000,126.72,128.88,125.64,127.98,17791.000014233,0
+QTTB.US,D,20210624,000000,129.6,132.3,129.33,131.58,20040.77779381,0
+QTTB.US,D,20210625,000000,132.408,133.02,129.24,131.58,133785.27788481,0
+QTTB.US,D,20210628,000000,132.84,134.28,128.7,131.22,23696.611130068,0
+QTTB.US,D,20210629,000000,130.86,131.94,125.64,126.72,23064.77779623,0
+QTTB.US,D,20210630,000000,126,131.31,124.38,130.86,27622.333355431,0
+QTTB.US,D,20210701,000000,131.76,134.1,129.51,134.1,24801.222242063,0
+QTTB.US,D,20210702,000000,134.46,134.46,125.82,125.82,38911.666697796,0
+QTTB.US,D,20210706,000000,126.54,127.8,122.94,123.3,32805.666692911,0
+QTTB.US,D,20210707,000000,123.66,123.66,118.08,120.42,24892.111131025,0
+QTTB.US,D,20210708,000000,117.54,119.88,117.36,118.44,27709.555577723,0
+QTTB.US,D,20210709,000000,119.52,121.86,116.1,120.78,78893.94450756,0
+QTTB.US,D,20210712,000000,120.78,125.28,120.06,123.3,38574.222253082,0
+QTTB.US,D,20210713,000000,122.22,122.58,118.62,120.6,39519.666698282,0
+QTTB.US,D,20210714,000000,121.95,121.95,113.94,114.66,12887.222232532,0
+QTTB.US,D,20210715,000000,113.76,114.93,111.24,113.22,12600.833343414,0
+QTTB.US,D,20210716,000000,114.3,117.36,113.04,115.56,15708.8333459,0
+QTTB.US,D,20210719,000000,112.86,115.56,111.6,113.76,23143.94446296,0
+QTTB.US,D,20210720,000000,113.4,121.14,113.4,121.14,34466.444472018,0
+QTTB.US,D,20210721,000000,122.94,123.66,119.178,121.68,13901.444455566,0
+QTTB.US,D,20210722,000000,120.96,122.4,118.62,118.8,10803.166675309,0
+QTTB.US,D,20210723,000000,118.62,119.25,114.84,117,13083.8333438,0
+QTTB.US,D,20210726,000000,120.06,120.06,113.94,115.38,15747.72223482,0
+QTTB.US,D,20210727,000000,114.66,115.92,111.24,114.3,20295.388905125,0
+QTTB.US,D,20210728,000000,115.2,119.34,115.02,118.8,20548.500016439,0
+QTTB.US,D,20210729,000000,119.16,119.16,116.46,117,10176.055563696,0
+QTTB.US,D,20210730,000000,115.56,118.26,113.94,114.48,14305.388900333,0
+QTTB.US,D,20210802,000000,115.56,117.36,115.38,116.1,15038.111123142,0
+QTTB.US,D,20210803,000000,116.82,116.82,113.04,114.66,13638.500010911,0
+QTTB.US,D,20210804,000000,114.3,116.28,113.4,116.1,15207.8333455,0
+QTTB.US,D,20210805,000000,116.28,121.5,115.92,120.42,23618.388907784,0
+QTTB.US,D,20210806,000000,121.68,124.56,120.06,123.12,20298.61112735,0
+QTTB.US,D,20210809,000000,123.3,127.26,123.12,123.84,26181.111132056,0
+QTTB.US,D,20210810,000000,123.66,123.66,117.54,120.96,19550.555571196,0
+QTTB.US,D,20210811,000000,121.5,121.5,118.8,120.96,12135.444454153,0
+QTTB.US,D,20210812,000000,120.96,124.02,119.52,123.3,15386.944456754,0
+QTTB.US,D,20210813,000000,124.74,125.28,117.36,124.92,23015.27779619,0
+QTTB.US,D,20210816,000000,125.582,125.582,114.03,115.38,22678.833351476,0
+QTTB.US,D,20210817,000000,115.2,118.08,112.86,117.72,17875.277792078,0
+QTTB.US,D,20210818,000000,117.9,120.6,115.56,115.74,15319.722234478,0
+QTTB.US,D,20210819,000000,114.84,115.02,109.44,109.8,14927.944456387,0
+QTTB.US,D,20210820,000000,109.62,110.43,108,108.18,20200.777793938,0
+QTTB.US,D,20210823,000000,110.52,123.12,110.34,122.4,41124.611144011,0
+QTTB.US,D,20210824,000000,123.66,125.55,122.22,124.02,24233.666686054,0
+QTTB.US,D,20210825,000000,124.38,127.44,123.3,126.9,16855.888902374,0
+QTTB.US,D,20210826,000000,126.36,128.7,124.704,125.28,24030.000019224,0
+QTTB.US,D,20210827,000000,125.64,131.04,125.1,129.78,20317.222238476,0
+QTTB.US,D,20210830,000000,130.68,131.04,127.08,128.52,17637.722236332,0
+QTTB.US,D,20210831,000000,128.88,130.32,126.18,129.42,19909.388904816,0
+QTTB.US,D,20210901,000000,130.14,133.02,128.7,132.48,24333.944463912,0
+QTTB.US,D,20210902,000000,133.38,140.04,131.4,139.5,31399.444469564,0
+QTTB.US,D,20210903,000000,138.6,139.392,133.02,134.28,23271.888907506,0
+QTTB.US,D,20210907,000000,133.92,136.26,132.3,134.28,20575.111127571,0
+QTTB.US,D,20210908,000000,134.82,135.36,129.78,133.38,17077.27779144,0
+QTTB.US,D,20210909,000000,132.66,136.17,131.4,135,16013.777790589,0
+QTTB.US,D,20210910,000000,136.62,138.38,132.12,137.16,28603.166689549,0
+QTTB.US,D,20210913,000000,138.06,139.77,135.092,136.98,21689.444461796,0
+QTTB.US,D,20210914,000000,138.06,139.68,133.56,134.64,23921.500019137,0
+QTTB.US,D,20210915,000000,134.1,147.78,133.47,142.2,144352.66678215,0
+QTTB.US,D,20210916,000000,142.2,142.92,135.9,142.2,29202.555578918,0
+QTTB.US,D,20210917,000000,142.92,152.64,142.355,152.64,73857.277836864,0
+QTTB.US,D,20210920,000000,150.66,152.82,144.9,148.32,24897.611131029,0
+QTTB.US,D,20210921,000000,149.04,151.2,146.34,147.96,20668.611127646,0
+QTTB.US,D,20210922,000000,149.76,150.12,146.52,147.6,16337.888901959,0
+QTTB.US,D,20210923,000000,152.28,157.32,151.254,156.78,24093.05557483,0
+QTTB.US,D,20210924,000000,157.68,160.2,155.048,155.52,23124.666685166,0
+QTTB.US,D,20210927,000000,156.96,157.5,151.2,154.8,22993.777796173,0
+QTTB.US,D,20210928,000000,153,153.72,144.9,145.44,24441.611130664,0
+QTTB.US,D,20210929,000000,147.42,148.228,139.32,139.86,14012.722233432,0
+QTTB.US,D,20210930,000000,140.58,143.46,138.96,141.66,16600.555568836,0
+QTTB.US,D,20211001,000000,141.3,141.84,138.24,140.04,17303.777791621,0
+QTTB.US,D,20211004,000000,138.78,139.32,128.52,129.06,19798.500015839,0
+QTTB.US,D,20211005,000000,127.908,127.908,117.9,122.22,59171.666714004,0
+QTTB.US,D,20211006,000000,120.06,121.374,116.282,117.36,25001.222242223,0
+QTTB.US,D,20211007,000000,118.44,121.5,116.969,119.16,13560.777788626,0
+QTTB.US,D,20211008,000000,119.7,119.7,114.84,116.28,18039.722236654,0
+QTTB.US,D,20211011,000000,115.74,118.8,114.84,116.82,14377.500011502,0
+QTTB.US,D,20211012,000000,118.44,124.2,116.82,118.26,11564.500009252,0
+QTTB.US,D,20211013,000000,118.8,121.626,109.8,111.6,39482.277809364,0
+QTTB.US,D,20211014,000000,112.5,113.76,111.24,111.42,51104.66670755,0
+QTTB.US,D,20211015,000000,113.04,114.39,111.42,111.6,37337.555585426,0
+QTTB.US,D,20211018,000000,111.78,113.04,107.64,108.72,31599.555580835,0
+QTTB.US,D,20211019,000000,110.34,111.06,108,110.16,22368.277795672,0
+QTTB.US,D,20211020,000000,109.62,111.6,107.82,109.44,19786.61112694,0
+QTTB.US,D,20211021,000000,109.8,110.88,107.73,109.44,28590.888911762,0
+QTTB.US,D,20211022,000000,109.8,110.7,104.04,108,30640.222246734,0
+QTTB.US,D,20211025,000000,107.82,107.82,103.536,104.94,18705.666681631,0
+QTTB.US,D,20211026,000000,105.3,106.02,102.283,104.04,16513.8889021,0
+QTTB.US,D,20211027,000000,104.22,106.74,99.36,99.54,39462.055587125,0
+QTTB.US,D,20211028,000000,99.9,102.6,97.92,101.52,69697.500055758,0
+QTTB.US,D,20211029,000000,102.78,104.31,101.399,103.14,16857.722235708,0
+QTTB.US,D,20211101,000000,103.86,109.98,103.14,108.18,23125.277796278,0
+QTTB.US,D,20211102,000000,107.82,110.34,105.3,109.08,22468.166684641,0
+QTTB.US,D,20211103,000000,109.26,113.94,108.9,113.4,25174.277797917,0
+QTTB.US,D,20211104,000000,114.48,119.34,113.04,115.56,30739.222246814,0
+QTTB.US,D,20211105,000000,114.66,118.44,112.5,115.02,30263.333357544,0
+QTTB.US,D,20211108,000000,114.48,116.64,113.4,114.84,13880.833344438,0
+QTTB.US,D,20211109,000000,113.4,113.4,108,110.88,15322.888901147,0
+QTTB.US,D,20211110,000000,110.88,113.76,107.82,108,13536.000010829,0
+QTTB.US,D,20211111,000000,107.82,108.36,105.48,105.66,12328.055565418,0
+QTTB.US,D,20211112,000000,105.84,106.738,102.06,102.96,16733.666680054,0
+QTTB.US,D,20211115,000000,103.86,105.3,98.487,98.82,30570.500024456,0
+QTTB.US,D,20211116,000000,101.16,105.658,99.2448,102.96,21916.500017533,0
+QTTB.US,D,20211117,000000,102.78,103.14,97.74,98.46,13611.611122,0
+QTTB.US,D,20211118,000000,99,100.89,93.24,94.68,17700.388903049,0
+QTTB.US,D,20211119,000000,93.42,94.5,91.8,93.06,14197.000011358,0
+QTTB.US,D,20211122,000000,94.32,96.12,91.26,91.98,24485.833352922,0
+QTTB.US,D,20211123,000000,91.26,93.78,89.91,93.6,22787.944462675,0
+QTTB.US,D,20211124,000000,92.7,96.12,91.08,95.58,15147.666678785,0
+QTTB.US,D,20211126,000000,93.24,95.04,90,93.96,20726.166683248,0
+QTTB.US,D,20211129,000000,95.76,96.12,92.16,93.06,25980.944465229,0
+QTTB.US,D,20211130,000000,91.8,95.04,90.18,90.9,48605.944483329,0
+QTTB.US,D,20211201,000000,92.25,92.7,85.32,85.86,18441.333348086,0
+QTTB.US,D,20211202,000000,84.96,87.84,83.52,87.3,13992.222233416,0
+QTTB.US,D,20211203,000000,87.66,87.66,80.82,81.18,18812.555570606,0
+QTTB.US,D,20211206,000000,82.26,82.26,77.04,80.1,23357.611129797,0
+QTTB.US,D,20211207,000000,81.9,91.8,81.9,88.38,20595.83334981,0
+QTTB.US,D,20211208,000000,90.72,91.44,86.22,89.64,8697.8333402916,0
+QTTB.US,D,20211209,000000,90.9,92.61,83.34,83.88,11046.777786615,0
+QTTB.US,D,20211210,000000,85.32,86.04,79.38,79.74,9066.2777850308,0
+QTTB.US,D,20211213,000000,79.92,82.08,77.94,79.38,13850.611122192,0
+QTTB.US,D,20211214,000000,78.48,80.28,77.4,78.66,15407.44445677,0
+QTTB.US,D,20211215,000000,77.76,79.38,74.7,76.86,39278.611142534,0
+QTTB.US,D,20211216,000000,77.04,77.3874,68.58,68.76,26543.94446568,0
+QTTB.US,D,20211217,000000,69.66,76.32,67.5414,75.24,30513.666691078,0
+QTTB.US,D,20211220,000000,73.26,75.6,71.64,73.8,13918.333344468,0
+QTTB.US,D,20211221,000000,73.44,76.32,72.9,73.8,16006.166679472,0
+QTTB.US,D,20211222,000000,73.44,74.34,71.1,73.26,12443.444454399,0
+QTTB.US,D,20211223,000000,73.98,76.05,72.918,74.52,11112.50000889,0
+QTTB.US,D,20211227,000000,75.6,75.6,71.28,71.46,17919.500014336,0
+QTTB.US,D,20211228,000000,71.1,73.26,67.5,67.86,20978.166683449,0
+QTTB.US,D,20211229,000000,68.13,68.22,64.98,67.14,28838.944467516,0
+QTTB.US,D,20211230,000000,67.05,68.94,65.52,66.24,30127.166690768,0
+QTTB.US,D,20211231,000000,65.88,69.12,65.1888,65.52,30282.111135337,0
+QTTB.US,D,20220103,000000,66.6,75.51,66.06,75.06,18474.444459224,0
+QTTB.US,D,20220104,000000,75.06,75.6,68.94,68.94,18997.055570753,0
+QTTB.US,D,20220105,000000,68.04,70.38,64.8,64.98,20081.833349399,0
+QTTB.US,D,20220106,000000,66.06,66.51,63.18,63.54,12255.333343138,0
+QTTB.US,D,20220107,000000,63.36,67.32,62.64,62.82,19203.777793141,0
+QTTB.US,D,20220110,000000,62.28,66.6,60.6312,66.24,30489.333357725,0
+QTTB.US,D,20220111,000000,67.68,69.66,65.88,66.24,28619.333356229,0
+QTTB.US,D,20220112,000000,66.96,68.4,64.08,64.8,21364.055572647,0
+QTTB.US,D,20220113,000000,66.78,70.29,64.98,65.7,28253.388911492,0
+QTTB.US,D,20220114,000000,65.34,66.6,62.64,66.42,18175.722236763,0
+QTTB.US,D,20220118,000000,66.42,66.42,62.1,62.28,20333.500016267,0
+QTTB.US,D,20220119,000000,63.54,64.26,61.38,62.46,23803.388907932,0
+QTTB.US,D,20220120,000000,62.82,66.96,62.64,63,19290.833348766,0
+QTTB.US,D,20220121,000000,62.1,64.26,60.3,60.66,20455.722238587,0
+QTTB.US,D,20220124,000000,59.58,62.64,56.52,62.46,28259.666689274,0
+QTTB.US,D,20220125,000000,61.38,63.36,60.3,62.46,20989.444461236,0
+QTTB.US,D,20220126,000000,63.54,65.7,59.76,60.48,24405.888908414,0
+QTTB.US,D,20220127,000000,61.38,62.1,54.54,54.54,21314.611128163,0
+QTTB.US,D,20220128,000000,57.24,59.04,49.86,56.52,210072.66683472,0
+QTTB.US,D,20220131,000000,58.68,68.58,56.88,66.96,58217.944491019,0
+QTTB.US,D,20220201,000000,67.5,71.28,65.34,70.2,33895.666693783,0
+QTTB.US,D,20220202,000000,70.2,70.65,65.61,67.32,40690.555588108,0
+QTTB.US,D,20220203,000000,65.16,69.3,64.98,66.24,27107.222243908,0
+QTTB.US,D,20220204,000000,66.42,71.64,65.88,71.1,33802.833360376,0
+QTTB.US,D,20220207,000000,72,76.32,71.82,73.62,29307.83335678,0
+QTTB.US,D,20220208,000000,75.6,75.6,69.48,70.74,38163.277808308,0
+QTTB.US,D,20220209,000000,72.9,75.24,71.64,74.7,22492.055573549,0
+QTTB.US,D,20220210,000000,72.72,76.68,69.84,70.74,24928.27779772,0
+QTTB.US,D,20220211,000000,70.74,71.1,66.69,67.68,19240.500015392,0
+QTTB.US,D,20220214,000000,67.86,68.58,65.61,66.42,12144.833343049,0
+QTTB.US,D,20220215,000000,68.04,71.73,67.86,71.64,11497.388898087,0
+QTTB.US,D,20220216,000000,70.2,72.36,69.1812,72.18,8959.8333405012,0
+QTTB.US,D,20220217,000000,71.28,72.162,69.3,69.66,15089.000012071,0
+QTTB.US,D,20220218,000000,69.12,70.56,67.41,69.48,17520.111125127,0
+QTTB.US,D,20220222,000000,50.22,53.64,46.62,46.8,204862.22238611,0
+QTTB.US,D,20220223,000000,49.32,51.3,46.8,50.22,64092.833384608,0
+QTTB.US,D,20220224,000000,47.7,49.14,45.72,48.78,97450.222300182,0
+QTTB.US,D,20220225,000000,48.6,49.68,46.26,49.68,58635.055602464,0
+QTTB.US,D,20220228,000000,54,63.36,54,62.82,115079.3334254,0
+QTTB.US,D,20220301,000000,61.92,67.5,59.58,63.9,39543.111142746,0
+QTTB.US,D,20220302,000000,64.62,65.34,61.56,64.62,28544.722245058,0
+QTTB.US,D,20220303,000000,64.98,65.16,57.24,58.68,38073.500030459,0
+QTTB.US,D,20220304,000000,58.32,58.5,54.18,54.36,21859.666684154,0
+QTTB.US,D,20220307,000000,54.72,55.89,52.38,55.8,23812.888907939,0
+QTTB.US,D,20220308,000000,56.34,60.48,54.909,56.88,22555.000018044,0
+QTTB.US,D,20220309,000000,58.68,61.92,56.88,61.74,18891.777792891,0
+QTTB.US,D,20220310,000000,60.3,61.65,58.32,58.68,11917.777787312,0
+QTTB.US,D,20220311,000000,59.4,61.02,56.43,56.88,14088.222233493,0
+QTTB.US,D,20220314,000000,57.78,57.78,53.28,54,18197.500014558,0
+QTTB.US,D,20220315,000000,55.26,55.26,52.29,52.74,40640.166699179,0
+QTTB.US,D,20220316,000000,54.9,57.06,52.74,56.52,23880.111130215,0
+QTTB.US,D,20220317,000000,56.7,63.36,55.44,62.82,18494.44445924,0
+QTTB.US,D,20220318,000000,63.72,64.26,60.48,60.48,25976.500020781,0
+QTTB.US,D,20220321,000000,61.38,62.73,59.04,60.48,19201.722237584,0
+QTTB.US,D,20220322,000000,60.84,63.36,60.3,62.64,14903.500011923,0
+QTTB.US,D,20220323,000000,62.28,62.46,58.5,58.68,14303.444455887,0
+QTTB.US,D,20220324,000000,59.22,62.1,56.16,57.96,20932.83335008,0
+QTTB.US,D,20220325,000000,58.14,58.5018,54.18,55.08,20790.944461077,0
+QTTB.US,D,20220328,000000,55.08,56.97,53.1,55.26,18564.222237074,0
+QTTB.US,D,20220329,000000,55.98,59.49,55.638,56.88,20502.111127513,0
+QTTB.US,D,20220330,000000,57.24,58.5,54.18,54.36,21339.222239294,0
+QTTB.US,D,20220331,000000,54.54,55.305,52.74,54.72,15957.388901655,0
+QTTB.US,D,20220401,000000,54.36,54.72,53.28,53.64,18065.055570008,0
+QTTB.US,D,20220404,000000,54,58.77,54,56.16,28437.555578306,0
+QTTB.US,D,20220405,000000,56.16,56.79,51.48,51.84,32727.500026182,0
+QTTB.US,D,20220406,000000,50.76,51.12,45.54,45.72,56903.500045523,0
+QTTB.US,D,20220407,000000,46.08,46.98,43.38,45.18,25231.722242408,0
+QTTB.US,D,20220408,000000,45.72,45.72,42.48,44.1,24156.111130436,0
+QTTB.US,D,20220411,000000,43.38,43.92,41.76,42.12,23514.611129923,0
+QTTB.US,D,20220412,000000,42.3,43.74,39.78,39.78,26743.333354728,0
+QTTB.US,D,20220413,000000,39.96,40.86,37.98,38.16,30206.500024165,0
+QTTB.US,D,20220414,000000,37.98,39.96,37.44,37.8,23709.166685634,0
+QTTB.US,D,20220418,000000,38.52,38.8278,34.8858,36.9,51338.38892996,0
+QTTB.US,D,20220419,000000,37.08,38.16,36.18,36.9,30625.611135612,0
+QTTB.US,D,20220420,000000,37.08,37.08,34.38,34.56,26817.55557701,0
+QTTB.US,D,20220421,000000,34.74,35.46,31.59,32.04,26674.444465784,0
+QTTB.US,D,20220422,000000,31.86,33.66,31.86,32.04,18845.944459521,0
+QTTB.US,D,20220425,000000,31.5,33.2982,31.5,32.76,17091.111124784,0
+QTTB.US,D,20220426,000000,32.04,32.2182,29.61,29.88,16966.000013573,0
+QTTB.US,D,20220427,000000,29.88,31.86,28.98,28.98,20740.500016592,0
+QTTB.US,D,20220428,000000,29.34,30.6,28.08,30.42,16110.500012888,0
+QTTB.US,D,20220429,000000,29.52,32.022,29.52,29.88,13850.055566636,0
+QTTB.US,D,20220502,000000,30.24,31.32,29.34,30.6,20950.944461205,0
+QTTB.US,D,20220503,000000,30.6,32.67,30.24,32.22,18465.166681439,0
+QTTB.US,D,20220504,000000,32.4,34.38,30.06,33.84,25072.22224228,0
+QTTB.US,D,20220505,000000,33.84,39.24,31.14,35.28,37656.722252348,0
+QTTB.US,D,20220506,000000,34.38,34.38,31.68,33.66,13276.833343955,0
+QTTB.US,D,20220509,000000,32.58,32.94,29.7,30.06,14316.16667812,0
+QTTB.US,D,20220510,000000,30.6,33.48,30.24,33.12,18712.888903859,0
+QTTB.US,D,20220511,000000,32.58,32.76,28.8,28.98,12127.166676368,0
+QTTB.US,D,20220512,000000,28.8,30.6,27.9,28.26,13686.555566505,0
+QTTB.US,D,20220513,000000,28.8,29.16,25.02,25.2,52031.111152736,0
+QTTB.US,D,20220516,000000,25.02,27.54,25.02,25.92,18908.222237349,0
+QTTB.US,D,20220517,000000,25.74,27.9,25.74,27.18,25416.666687,0
+QTTB.US,D,20220518,000000,27,28.8,25.38,25.38,13515.222233034,0
+QTTB.US,D,20220519,000000,25.2,30.78,23.94,29.7,40469.000032375,0
+QTTB.US,D,20220520,000000,30.06,30.6,26.82,27.9,20646.166683184,0
+QTTB.US,D,20220523,000000,27.72,28.98,26.424,26.64,12335.777787646,0
+QTTB.US,D,20220524,000000,25.92,26.937,24.48,25.02,13911.055566684,0
+QTTB.US,D,20220525,000000,24.48,25.92,23.4,25.74,18107.000014486,0
+QTTB.US,D,20220526,000000,25.74,26.64,25.38,26.1,12024.722231842,0
+QTTB.US,D,20220527,000000,26.1,27.72,25.38,27.18,17044.611124747,0
+QTTB.US,D,20220531,000000,27.54,30.96,26.1,26.46,106992.83341893,0
+QTTB.US,D,20220601,000000,27.72,27.9,25.2,26.1,29139.3889122,0
+QTTB.US,D,20220602,000000,26.1,27.18,25.2,27,15900.166679387,0
+QTTB.US,D,20220603,000000,26.82,32.94,26.73,31.68,28356.500022685,0
+QTTB.US,D,20220606,000000,32.4,33.12,30.06,32.04,27745.166688863,0
+QTTB.US,D,20220607,000000,31.68,40.14,31.5,39.96,36017.500028814,0
+QTTB.US,D,20220608,000000,39.96,41.4,38.16,39.96,15181.833345479,0
+QTTB.US,D,20220609,000000,39.24,43.38,37.62,41.22,16452.666679829,0
+QTTB.US,D,20220610,000000,39.06,40.32,37.53,38.7,12342.16667654,0
+QTTB.US,D,20220613,000000,37.62,38.52,33.3,34.92,23329.555574219,0
+QTTB.US,D,20220614,000000,35.46,36,33.66,33.66,7119.3888945844,0
+QTTB.US,D,20220615,000000,33.84,34.3278,32.31,33.84,19010.22223743,0
+QTTB.US,D,20220616,000000,33.12,33.3,30.6,32.04,20992.777794572,0
+QTTB.US,D,20220617,000000,32.22,34.2,31.86,32.22,30274.888913109,0
+QTTB.US,D,20220621,000000,33.48,36.72,33.12,34.74,29480.944468029,0
+QTTB.US,D,20220622,000000,34.56,37.26,34.11,36.9,25074.000020059,0
+QTTB.US,D,20220623,000000,36.9,40.5,36,40.5,24496.666686264,0
+QTTB.US,D,20220624,000000,40.5,43.02,36.36,36.54,272507.72244023,0
+QTTB.US,D,20220627,000000,36.9,36.9,32.67,35.64,20515.666683079,0
+QTTB.US,D,20220628,000000,35.28,35.64,33.57,34.92,10960.000008768,0
+QTTB.US,D,20220629,000000,35.64,35.64,33.3,35.46,14300.277789218,0
+QTTB.US,D,20220630,000000,34.38,36.36,33.48,35.46,6932.8333388796,0
+QTTB.US,D,20220701,000000,35.28,36.9,32.58,32.94,10391.388897202,0
+QTTB.US,D,20220705,000000,32.94,36.1782,32.58,34.74,11829.222231686,0
+QTTB.US,D,20220706,000000,34.74,37.98,34.74,35.46,11953.111120674,0
+QTTB.US,D,20220707,000000,36,39.06,35.46,38.7,9905.7222301468,0
+QTTB.US,D,20220708,000000,38.7,41.04,38.52,40.86,10564.277786229,0
+QTTB.US,D,20220711,000000,40.5,40.5,37.26,37.44,9267.2777851916,0
+QTTB.US,D,20220712,000000,38.52,39.06,35.82,38.52,5690.2222267744,0
+QTTB.US,D,20220713,000000,38.34,43.0182,37.8,41.94,9459.3333409008,0
+QTTB.US,D,20220714,000000,41.04,43.6464,41.04,41.76,6578.6666719296,0
+QTTB.US,D,20220715,000000,42.12,42.12,39.6,41.04,5680.3333378776,0
+QTTB.US,D,20220718,000000,42.3,44.1,39.6,39.96,7859.8888951768,0
+QTTB.US,D,20220719,000000,40.32,42.3,39.78,40.86,6532.2777830036,0
+QTTB.US,D,20220720,000000,41.58,43.92,41.04,42.12,7806.2222284672,0
+QTTB.US,D,20220721,000000,42.3,45.9,42.3,45,11814.166676118,0
+QTTB.US,D,20220722,000000,44.28,44.9982,40.5,42.3,6854.722227706,0
+QTTB.US,D,20220725,000000,43.2,44.1,41.22,43.56,8759.166673674,0
+QTTB.US,D,20220726,000000,44.28,44.28,41.0328,41.76,4724.7777815576,0
+QTTB.US,D,20220727,000000,42.3,44.28,41.58,43.2,9998.8333413324,0
+QTTB.US,D,20220728,000000,43.2,43.56,40.86,41.58,6937.7222277724,0
+QTTB.US,D,20220729,000000,41.76,41.76,37.3266,38.7,13051.666677108,0
+QTTB.US,D,20220801,000000,38.16,40.86,37.8,37.98,8340.4444511168,0
+QTTB.US,D,20220802,000000,37.8,39.96,37.8,39.42,4363.88889238,0
+QTTB.US,D,20220803,000000,40.32,50.265,40.32,46.98,28587.333356203,0
+QTTB.US,D,20220804,000000,46.08,51.84,45.0018,51.66,11466.722231396,0
+QTTB.US,D,20220805,000000,50.76,54.18,49.68,53.46,8853.6666737496,0
+QTTB.US,D,20220808,000000,54.9,55.8,47.7,52.92,19477.444460026,0
+QTTB.US,D,20220809,000000,51.84,51.84,42.3,44.1,15715.77779035,0
+QTTB.US,D,20220810,000000,45.54,52.92,45.18,51.48,18265.000014612,0
+QTTB.US,D,20220811,000000,53.1,54.45,50.94,51.3,10136.388896998,0
+QTTB.US,D,20220812,000000,51.66,52.74,46.8,49.68,7216.944450218,0
+QTTB.US,D,20220815,000000,50.22,52.5546,49.887,52.02,5884.8888935968,0
+QTTB.US,D,20220816,000000,54.36,55.08,50.4,52.02,9884.6666745744,0
+QTTB.US,D,20220817,000000,50.76,51.3,49.5,50.04,5256.666670872,0
+QTTB.US,D,20220818,000000,50.04,50.04,46.8,48.24,6667.0555608892,0
+QTTB.US,D,20220819,000000,48.24,48.33,44.46,44.46,5795.277782414,0
+QTTB.US,D,20220822,000000,44.82,44.82,43.2,43.74,11159.388897816,0
+QTTB.US,D,20220823,000000,44.64,48.7782,44.1018,47.88,6984.3888944764,0
+QTTB.US,D,20220824,000000,47.88,51.12,47.88,50.76,5068.4444484992,0
+QTTB.US,D,20220825,000000,52.02,59.4,50.7618,54.18,22522.277795796,0
+QTTB.US,D,20220826,000000,55.08,55.08,49.5,51.12,11418.94445358,0
+QTTB.US,D,20220829,000000,50.58,51.165,46.98,48.06,9247.6111185092,0
+QTTB.US,D,20220830,000000,48.42,48.6,41.58,42.12,15621.166679164,0
+QTTB.US,D,20220831,000000,41.58,42.48,40.68,42.12,23568.666685522,0
+QTTB.US,D,20220901,000000,41.58,41.76,38.16,41.04,10368.444452739,0
+QTTB.US,D,20220902,000000,41.04,42.3,38.7,39.24,21109.111127998,0
+QTTB.US,D,20220906,000000,40.32,40.32,38.7,39.24,14333.3333448,0
+QTTB.US,D,20220907,000000,38.7,39.78,37.1268,38.52,7779.0000062232,0
+QTTB.US,D,20220908,000000,38.52,40.86,37.44,39.24,11529.000009223,0
+QTTB.US,D,20220909,000000,39.42,40.5,37.8,38.7,9833.2777856444,0
+QTTB.US,D,20220912,000000,39.24,39.24,36.54,36.72,15199.833345493,0
+QTTB.US,D,20220913,000000,36,36.36,34.56,34.92,27102.888910571,0
+QTTB.US,D,20220914,000000,34.38,35.46,33.84,34.74,23099.444462924,0
+QTTB.US,D,20220915,000000,34.74,36.36,31.77,32.4,29795.111134947,0
+QTTB.US,D,20220916,000000,32.22,33.48,29.88,33.12,20777.222238844,0
+QTTB.US,D,20220919,000000,32.76,33.12,30.6,32.76,5704.2777823412,0
+QTTB.US,D,20220920,000000,32.94,33.3,30.78,31.5,7746.4444506416,0
+QTTB.US,D,20220921,000000,31.32,31.86,29.88,30.06,5499.1111155104,0
+QTTB.US,D,20220922,000000,30.78,30.78,28.62,29.7,6149.3333382528,0
+QTTB.US,D,20220923,000000,29.88,29.88,27.36,27.9,8845.1666737428,0
+QTTB.US,D,20220926,000000,28.08,29.07,27.18,27.36,7788.7777840088,0
+QTTB.US,D,20220927,000000,27.54,28.9782,27.54,28.8,7482.9444504308,0
+QTTB.US,D,20220928,000000,29.34,29.7,28.26,29.16,13536.500010829,0
+QTTB.US,D,20220929,000000,28.44,28.5876,26.19,27.72,6667.0555608892,0
+QTTB.US,D,20220930,000000,27.54,29.1618,27.54,28.98,9182.0555629012,0
+QTTB.US,D,20221003,000000,29.52,30.42,27.9,28.08,16608.944457732,0
+QTTB.US,D,20221004,000000,29.16,29.97,27.54,28.26,22487.833351324,0
+QTTB.US,D,20221005,000000,28.26,28.26,27,27,12106.05556524,0
+QTTB.US,D,20221006,000000,27,28.152,26.82,27.18,13163.833343864,0
+QTTB.US,D,20221007,000000,27,27.36,26.28,26.28,8795.2222292584,0
+QTTB.US,D,20221010,000000,26.1,27.18,25.38,26.82,9315.4444518968,0
+QTTB.US,D,20221011,000000,27,27.36,25.56,25.56,5375.7222265228,0
+QTTB.US,D,20221012,000000,25.38,26.64,25.02,26.46,4629.0555592588,0
+QTTB.US,D,20221013,000000,25.38,27,25.1676,26.1,4300.2222256624,0
+QTTB.US,D,20221014,000000,25.92,26.1,24.3,24.66,6287.8333383636,0
+QTTB.US,D,20221017,000000,25.2,25.92,23.4,24.12,12496.666676664,0
+QTTB.US,D,20221018,000000,24.66,25.47,24.12,25.2,9324.0000074592,0
+QTTB.US,D,20221019,000000,25.56,27,24.66,26.46,7344.44445032,0
+QTTB.US,D,20221020,000000,27,27,24.84,25.74,9220.9444518212,0
+QTTB.US,D,20221021,000000,25.56,26.82,25.02,25.92,7057.0555612012,0
+QTTB.US,D,20221024,000000,26.64,27.36,24.66,27.36,11440.944453597,0
+QTTB.US,D,20221025,000000,27.36,28.62,26.82,27,7170.5000057364,0
+QTTB.US,D,20221026,000000,28.26,28.26,26.1,26.64,8222.0000065776,0
+QTTB.US,D,20221027,000000,27,27.3474,26.1,26.82,2185.000001748,0
+QTTB.US,D,20221028,000000,27,27.3582,26.28,27.18,4642.9444481588,0
+QTTB.US,D,20221031,000000,26.82,27.0648,26.28,26.82,2630.6666687712,0
+QTTB.US,D,20221101,000000,27,29.34,26.1,27.18,12361.666676556,0
+QTTB.US,D,20221102,000000,27,27,26.1,26.46,2224.2222240016,0
+QTTB.US,D,20221103,000000,26.1,26.1,24.3,25.56,5990.555560348,0
+QTTB.US,D,20221104,000000,26.28,26.28,24.3,25.92,9223.5000073788,0
+QTTB.US,D,20221107,000000,25.74,26.28,24.84,25.92,3501.666669468,0
+QTTB.US,D,20221108,000000,25.56,26.28,24.84,25.2,5540.0555599876,0
+QTTB.US,D,20221109,000000,25.02,25.2126,23.4,24.3,4685.4444481928,0
+QTTB.US,D,20221110,000000,26.1,26.1,24.66,25.38,6241.8333383268,0
+QTTB.US,D,20221111,000000,25.2,27.9,25.2,27,10253.944452648,0
+QTTB.US,D,20221114,000000,27,29.34,26.1,28.8,15919.333346069,0
+QTTB.US,D,20221115,000000,28.98,32.04,28.98,31.86,12440.27778773,0
+QTTB.US,D,20221116,000000,31.86,41.22,31.5,36.72,39740.611142904,0
+QTTB.US,D,20221117,000000,36.36,41.04,35.46,36.18,19082.055570821,0
+QTTB.US,D,20221118,000000,36,36.45,33.84,34.38,6185.277782726,0
+QTTB.US,D,20221121,000000,34.38,35.1,29.88,30.42,11627.444453746,0
+QTTB.US,D,20221122,000000,30.06,32.76,29.7,32.4,7215.555561328,0
+QTTB.US,D,20221123,000000,32.4,32.58,27.9,29.16,12955.111121475,0
+QTTB.US,D,20221125,000000,28.62,29.52,27.36,27.9,9879.0000079032,0
+QTTB.US,D,20221128,000000,27.36,28.08,25.38,25.74,11755.05556496,0
+QTTB.US,D,20221129,000000,25.56,26.82,23.94,25.74,24228.555574938,0
+QTTB.US,D,20221130,000000,25.74,28.26,25.2,27.72,7416.1666725996,0
+QTTB.US,D,20221201,000000,27.72,28.26,26.46,27,4792.8333371676,0
+QTTB.US,D,20221202,000000,27,27.72,26.28,27.18,5562.5555600056,0
+QTTB.US,D,20221205,000000,27.18,27.36,25.38,26.46,9879.722230126,0
+QTTB.US,D,20221206,000000,27,27.72,25.2,25.92,10601.611119592,0
+QTTB.US,D,20221207,000000,25.74,26.28,25.02,25.2,4686.11111486,0
+QTTB.US,D,20221208,000000,25.02,26.1,25.02,25.74,4198.7222255812,0
+QTTB.US,D,20221209,000000,25.74,26.1,24.66,24.84,3814.3333363848,0
+QTTB.US,D,20221212,000000,25.2,27,24.66,27,6131.0000049048,0
+QTTB.US,D,20221213,000000,27.54,29.07,26.64,28.8,10984.444453232,0
+QTTB.US,D,20221214,000000,28.44,29.52,27.36,28.08,7547.2777838156,0
+QTTB.US,D,20221215,000000,27.72,28.26,25.9218,27,8359.1111177984,0
+QTTB.US,D,20221216,000000,26.1,26.9982,24.3,24.66,28228.000022582,0
+QTTB.US,D,20221219,000000,25.38,25.56,23.04,23.4,14140.611122424,0
+QTTB.US,D,20221220,000000,23.4,24.4188,22.5,23.94,14171.500011337,0
+QTTB.US,D,20221221,000000,24.3,25.2,22.3218,23.4,13856.277788863,0
+QTTB.US,D,20221222,000000,23.4,24.21,21.24,22.5,13582.777788644,0
+QTTB.US,D,20221223,000000,21.96,22.5,20.88,21.42,7880.833339638,0
+QTTB.US,D,20221227,000000,21.42,21.6,20.16,20.7,8259.3333399408,0
+QTTB.US,D,20221228,000000,20.7,21.24,18.72,19.62,15335.000012268,0
+QTTB.US,D,20221229,000000,20.16,21.6,19.8,21.06,11510.333342542,0
+QTTB.US,D,20221230,000000,20.7,22.68,20.0304,22.68,9558.9444520916,0
+QTTB.US,D,20230103,000000,23.04,23.58,21.6,21.6,2182.2777795236,0
+QTTB.US,D,20230104,000000,21.78,25.56,21.78,23.4,7907.8333396596,0
+QTTB.US,D,20230105,000000,23.58,26.82,23.58,26.82,13019.111121526,0
+QTTB.US,D,20230106,000000,25.02,28.62,24.8454,28.44,11239.611120103,0
+QTTB.US,D,20230109,000000,29.34,30.06,27.9,29.7,5352.0000042816,0
+QTTB.US,D,20230110,000000,29.34,29.34,27.36,27.72,7030.3888945132,0
+QTTB.US,D,20230111,000000,27.54,28.98,26.82,28.8,2551.7777798192,0
+QTTB.US,D,20230112,000000,28.62,29.7,28.26,29.52,2712.0555577252,0
+QTTB.US,D,20230113,000000,28.98,30.5064,28.26,29.52,4058.33333658,0
+QTTB.US,D,20230117,000000,29.88,30.6,28.98,30.24,5217.6111152852,0
+QTTB.US,D,20230118,000000,30.24,31.5,27.54,27.72,6924.0000055392,0
+QTTB.US,D,20230119,000000,27.54,28.26,27,27.72,1901.5555570768,0
+QTTB.US,D,20230120,000000,27.9,30.06,27.9,29.52,3840.6666697392,0
+QTTB.US,D,20230123,000000,29.34,30.42,28.98,29.88,3101.5000024812,0
+QTTB.US,D,20230124,000000,29.88,31.59,28.8,29.34,4028.6666698896,0
+QTTB.US,D,20230125,000000,28.8,28.98,27.36,28.08,3699.5000029596,0
+QTTB.US,D,20230126,000000,28.26,28.44,26.46,27.54,6903.055561078,0
+QTTB.US,D,20230127,000000,27.36,28.2042,27,27,4789.0555593868,0
+QTTB.US,D,20230130,000000,27,27.36,25.74,25.92,4792.6666705008,0
+QTTB.US,D,20230131,000000,26.28,30.2382,26.28,28.26,7502.4444504464,0
+QTTB.US,D,20230201,000000,27.9,29.34,27,28.62,3816.388891942,0
+QTTB.US,D,20230202,000000,29.16,30.24,28.98,29.88,4952.8888928512,0
+QTTB.US,D,20230203,000000,29.88,31.5,29.7126,30.42,4526.5000036212,0
+QTTB.US,D,20230206,000000,30.78,30.96,28.8,28.8,2979.3888912724,0
+QTTB.US,D,20230207,000000,29.16,29.16,27,27.72,4201.7222255836,0
+QTTB.US,D,20230208,000000,27.1818,28.08,26.1,26.64,8683.888895836,0
+QTTB.US,D,20230209,000000,26.64,27.72,26.1,26.1,3500.833336134,0
+QTTB.US,D,20230210,000000,25.74,26.82,25.2,25.29,4944.0000039552,0
+QTTB.US,D,20230213,000000,25.02,26.64,25.02,25.92,3224.8333359132,0
+QTTB.US,D,20230214,000000,26.1,26.82,25.56,26.46,3212.222224792,0
+QTTB.US,D,20230215,000000,26.1,27,26.1,26.64,3576.666669528,0
+QTTB.US,D,20230216,000000,26.64,27.9,26.1018,26.82,3503.8333361364,0
+QTTB.US,D,20230217,000000,26.46,27.3672,26.46,27.18,2162.1111128408,0
+QTTB.US,D,20230221,000000,27.18,27.18,25.2,25.2,8273.2222288408,0
+QTTB.US,D,20230222,000000,25.38,25.92,23.58,24.12,5529.2777822012,0
+QTTB.US,D,20230223,000000,24.3,31.14,24.3,28.8,19378.500015503,0
+QTTB.US,D,20230224,000000,28.26,28.8738,24.84,25.02,11190.333342286,0
+QTTB.US,D,20230227,000000,24.84,28.26,24.57,28.08,4754.5555593592,0
+QTTB.US,D,20230228,000000,28.08,28.44,27.18,27.36,2191.944446198,0
+QTTB.US,D,20230301,000000,27.36,31.68,26.3394,28.44,14413.38890042,0
+QTTB.US,D,20230302,000000,28.08,28.08,25.02,26.1,11451.88889805,0
+QTTB.US,D,20230303,000000,26.1,27,25.38,25.74,3030.1666690908,0
+QTTB.US,D,20230306,000000,25.2,25.92,24.6618,25.74,3783.6666696936,0
+QTTB.US,D,20230307,000000,25.38,27.54,25.38,27.18,3762.222225232,0
+QTTB.US,D,20230308,000000,27,27.45,26.2818,26.64,3795.277780814,0
+QTTB.US,D,20230309,000000,26.46,26.55,23.4018,24.12,11855.55556504,0
+QTTB.US,D,20230310,000000,27,27,20.7,22.14,27372.944466343,0
+QTTB.US,D,20230313,000000,21.42,22.86,19.44,19.62,18672.277792716,0
+QTTB.US,D,20230314,000000,21.24,21.24,19.26,19.26,15618.333345828,0
+QTTB.US,D,20230315,000000,19.26,19.62,18.18,18.18,13444.222232978,0
+QTTB.US,D,20230316,000000,18.18,23.13,17.64,17.64,36340.055584628,0
+QTTB.US,D,20230317,000000,17.46,18.18,17.1,17.1,25864.666687358,0
+QTTB.US,D,20230320,000000,18,18.7182,16.3818,16.3818,17144.722235938,0
+QTTB.US,D,20230321,000000,16.713,22.14,16.713,19.26,30691.111135664,0
+QTTB.US,D,20230322,000000,19.44,19.53,17.28,17.28,17895.000014316,0
+QTTB.US,D,20230323,000000,18,18,16.38,16.56,14281.777789203,0
+QTTB.US,D,20230324,000000,16.38,17.28,16.2,16.38,15554.722234666,0
+QTTB.US,D,20230327,000000,16.1964,18.9,15.48,17.1,18934.944459592,0
+QTTB.US,D,20230328,000000,17.1,18.72,17.1,18,5633.5000045068,0
+QTTB.US,D,20230329,000000,18.72,19.08,18,18.18,2279.0555573788,0
+QTTB.US,D,20230330,000000,18.18,18.36,17.046,17.046,11936.388898438,0
+QTTB.US,D,20230331,000000,17.1,18.72,17.1,18.54,5794.5000046356,0
+QTTB.US,D,20230403,000000,18.36,18.72,17.604,18,5433.1111154576,0
+QTTB.US,D,20230404,000000,18,18.18,17.82,18.18,8544.722229058,0
+QTTB.US,D,20230405,000000,17.82,18.54,17.82,18,2085.1666683348,0
+QTTB.US,D,20230406,000000,18,18.6264,17.64,18.18,4111.8333366228,0
+QTTB.US,D,20230410,000000,18.18,18.72,17.64,17.82,4718.5555593304,0
+QTTB.US,D,20230411,000000,18,18.36,17.82,17.9748,2954.3333356968,0
+QTTB.US,D,20230412,000000,18.36,18.8532,17.82,17.82,2982.3888912748,0
+QTTB.US,D,20230413,000000,18,18.18,17.82,18.18,3528.333336156,0
+QTTB.US,D,20230414,000000,17.9964,18.9,17.9964,18.54,3713.7222251932,0
+QTTB.US,D,20230417,000000,18,19.08,17.82,18.9,3216.8888914624,0
+QTTB.US,D,20230418,000000,18.9,18.9,18,18.36,2359.6666685544,0
+QTTB.US,D,20230419,000000,18.36,18.9,17.82,18.54,4854.0000038832,0
+QTTB.US,D,20230420,000000,18.18,18.54,17.9694,17.9712,3976.5000031812,0
+QTTB.US,D,20230421,000000,17.964,18.36,17.64,17.64,3277.4444470664,0
+QTTB.US,D,20230424,000000,18,19.08,17.82,17.82,4287.9444478748,0
+QTTB.US,D,20230425,000000,17.64,18.36,17.226,17.4384,8136.8888953984,0
+QTTB.US,D,20230426,000000,17.46,17.46,16.2,17.2314,11342.944453519,0
+QTTB.US,D,20230427,000000,16.344,17.5806,16.344,17.0424,3514.0000028112,0
+QTTB.US,D,20230428,000000,16.74,17.46,16.74,17.1,3682.0000029456,0
+QTTB.US,D,20230501,000000,17.46,17.64,16.2198,16.83,7205.6666724312,0
+QTTB.US,D,20230502,000000,16.74,17.0982,16.2,16.56,2873.3888911876,0
+QTTB.US,D,20230503,000000,16.2,17.9946,16.2,17.505,7663.0000061304,0
+QTTB.US,D,20230504,000000,18,18,17.28,17.6868,5247.3888930868,0
+QTTB.US,D,20230505,000000,18,18,17.55,18,7739.6666728584,0
+QTTB.US,D,20230508,000000,18,18.27,17.28,18.18,3087.0555580252,0
+QTTB.US,D,20230509,000000,18.54,18.54,17.64,18.36,3641.388891802,0
+QTTB.US,D,20230510,000000,18.36,18.36,17.46,17.6418,5168.1666708012,0
+QTTB.US,D,20230511,000000,17.64,18.18,17.1,17.9136,3325.4444471048,0
+QTTB.US,D,20230512,000000,17.82,18.36,17.3052,17.676,7543.2222282568,0
+QTTB.US,D,20230515,000000,17.64,18.72,17.64,18.36,4130.6666699712,0
+QTTB.US,D,20230516,000000,17.8092,19.26,17.8092,18.9,4776.0555593764,0
+QTTB.US,D,20230517,000000,18.9,19.26,18,18.72,6232.3888938748,0
+QTTB.US,D,20230518,000000,18.18,19.08,18.18,18.72,2343.4444463192,0
+QTTB.US,D,20230519,000000,18.9,19.332,18.54,19.08,3809.6666697144,0
+QTTB.US,D,20230522,000000,19.26,19.26,18,18.72,4848.9444483236,0
+QTTB.US,D,20230523,000000,18.54,19.584,18,19.44,9391.2777852908,0
+QTTB.US,D,20230524,000000,19.44,19.5354,18.54,19.26,4807.4444482904,0
+QTTB.US,D,20230525,000000,19.26,19.4238,18,18.18,6491.8888940824,0
+QTTB.US,D,20230526,000000,18.36,18.4464,17.487,18.36,6405.7222273468,0
+QTTB.US,D,20230530,000000,17.8092,18.8982,17.46,17.4618,4973.5555595344,0
+QTTB.US,D,20230531,000000,18.72,18.72,17.1,17.5806,4442.1111146648,0
+QTTB.US,D,20230601,000000,18.72,18.72,17.1,17.964,1752.2777791796,0
+QTTB.US,D,20230602,000000,17.964,18.54,17.64,17.73,3094.9444469204,0
+QTTB.US,D,20230605,000000,17.46,18.18,17.28,17.82,2425.1666686068,0
+QTTB.US,D,20230606,000000,17.82,19.26,17.6877,18.72,5363.5555598464,0
+QTTB.US,D,20230607,000000,19.26,19.98,17.8218,19.8,5070.000004056,0
+QTTB.US,D,20230608,000000,19.8,19.8,19.26,19.8,2076.38889055,0
+QTTB.US,D,20230609,000000,19.62,20.4714,19.62,20.16,5796.8333379708,0
+QTTB.US,D,20230612,000000,20.52,20.52,19.62,20.16,4296.7777812152,0
+QTTB.US,D,20230613,000000,19.26,20.16,18.36,18.72,5414.444448776,0
+QTTB.US,D,20230614,000000,18.9,19.8,18.54,18.54,5056.3333373784,0
+QTTB.US,D,20230615,000000,18.18,18.9,17.73,18,6460.3888940572,0
+QTTB.US,D,20230616,000000,18.36,19.44,18.3582,19.44,9173.1111184496,0
+QTTB.US,D,20230620,000000,19.08,19.62,18.72,18.9,8521.6111179284,0
+QTTB.US,D,20230621,000000,17.5626,17.7264,16.3332,16.7742,23475.166685447,0
+QTTB.US,D,20230622,000000,16.56,17.0802,16.02,16.74,13263.111121722,0
+QTTB.US,D,20230623,000000,16.74,16.9758,15.6798,15.9696,18989.277792969,0
+QTTB.US,D,20230626,000000,15.4908,16.182,14.58,16.1298,13293.05556619,0
+QTTB.US,D,20230627,000000,15.48,15.5682,14.4,15.12,11696.833342691,0
+QTTB.US,D,20230628,000000,14.94,15.12,14.4,14.94,8862.222229312,0
+QTTB.US,D,20230629,000000,14.76,16.1982,14.4018,15.66,9522.5555631736,0
+QTTB.US,D,20230630,000000,15.48,16.6554,15.48,15.93,9690.000007752,0
+QTTB.US,D,20230703,000000,15.147,15.84,14.94,15.2118,7446.5000059572,0
+QTTB.US,D,20230705,000000,14.76,15.84,14.5818,15.8238,10623.166675165,0
+QTTB.US,D,20230706,000000,15.3576,15.84,15.03,15.03,13153.2777883,0
+QTTB.US,D,20230707,000000,14.76,15.39,14.76,15.2208,8972.6111182892,0
+QTTB.US,D,20230710,000000,15.2226,16.2,15.0318,15.9876,7800.6666729072,0
+QTTB.US,D,20230711,000000,16.02,16.92,15.732,16.56,9116.5000072932,0
+QTTB.US,D,20230712,000000,16.7544,16.92,15.8994,16.56,6093.4444493192,0
+QTTB.US,D,20230713,000000,16.56,17.6382,16.56,17.6148,11124.444453344,0
+QTTB.US,D,20230714,000000,17.6382,17.6382,17.1,17.1,3849.3333364128,0
+QTTB.US,D,20230717,000000,17.46,17.46,16.38,17.46,9327.8333407956,0
+QTTB.US,D,20230718,000000,17.4528,17.6382,16.7472,17.4258,10710.666675235,0
+QTTB.US,D,20230719,000000,17.28,18,17.1,18,14555.222233866,0
+QTTB.US,D,20230720,000000,17.82,20.16,17.46,19.62,11664.77778711,0
+QTTB.US,D,20230721,000000,19.8,19.8,18.54,18.72,6401.5000051212,0
+QTTB.US,D,20230724,000000,18.54,19.8,18.18,19.62,16656.166679992,0
+QTTB.US,D,20230725,000000,20.34,20.34,17.28,18.54,8334.2222288896,0
+QTTB.US,D,20230726,000000,18.54,18.9,18,18.54,4239.2222256136,0
+QTTB.US,D,20230727,000000,19.08,19.26,16.74,16.92,53303.555598198,0
+QTTB.US,D,20230728,000000,20.88,24.84,20.16,23.94,550520.66710708,0
+QTTB.US,D,20230731,000000,23.04,26.1,22.32,25.02,57131.000045705,0
+QTTB.US,D,20230801,000000,24.48,26.64,23.58,25.74,28171.72224476,0
+QTTB.US,D,20230802,000000,25.2,25.38,23.0706,23.58,20608.722238709,0
+QTTB.US,D,20230803,000000,23.94,25.56,23.58,25.02,17718.722236397,0
+QTTB.US,D,20230804,000000,24.12,25.2,23.94,24.66,7006.5555611608,0
+QTTB.US,D,20230807,000000,25.02,25.164,22.5,23.04,16482.111124297,0
+QTTB.US,D,20230808,000000,21.78,23.22,21.6,22.68,12128.777787481,0
+QTTB.US,D,20230809,000000,22.14,22.68,21.78,22.5,9230.2222296064,0
+QTTB.US,D,20230810,000000,22.14,22.68,20.7,21.42,7494.8333393292,0
+QTTB.US,D,20230811,000000,20.88,21.6,20.52,21.06,7571.6111171684,0
+QTTB.US,D,20230814,000000,20.7,21.6,20.7,21.24,4178.2777811204,0
+QTTB.US,D,20230815,000000,20.52,22.86,20.52,21.6,15451.611123472,0
+QTTB.US,D,20230816,000000,20.88,21.78,19.8,20.16,11612.388898179,0
+QTTB.US,D,20230817,000000,20.34,20.34,19.26,19.62,8556.388895734,0
+QTTB.US,D,20230818,000000,19.62,20.88,19.26,19.44,13011.722232632,0
+QTTB.US,D,20230821,000000,19.44,20.862,19.44,20.34,10517.111119525,0
+QTTB.US,D,20230822,000000,20.34,20.88,19.98,20.7,10463.38889726,0
+QTTB.US,D,20230823,000000,20.7,21.6,20.7,21.24,4066.4444476976,0
+QTTB.US,D,20230824,000000,21.24,21.798,20.9646,21.42,6799.1111165504,0
+QTTB.US,D,20230825,000000,21.06,21.6,20.7,20.88,9488.4444520352,0
+QTTB.US,D,20230828,000000,20.7,21.96,20.7,21.96,6489.722227414,0
+QTTB.US,D,20230829,000000,21.42,21.87,21.33,21.42,4217.1666700404,0
+QTTB.US,D,20230830,000000,21.42,21.7782,21.2418,21.42,4326.7222256836,0
+QTTB.US,D,20230831,000000,21.24,21.96,20.88,21.6,5664.6111156428,0
+QTTB.US,D,20230901,000000,21.6,22.5,21.42,21.6,6310.9444494932,0
+QTTB.US,D,20230905,000000,21.42,21.6,21.24,21.6,2595.3888909652,0
+QTTB.US,D,20230906,000000,21.6,21.7818,20.88,21.24,4131.4444477496,0
+QTTB.US,D,20230907,000000,20.7,21.6,20.34,21.06,7078.4444501072,0
+QTTB.US,D,20230908,000000,20.88,21.6486,20.88,20.88,3660.8888918176,0
+QTTB.US,D,20230911,000000,20.88,21.24,20.88,21.06,2918.333335668,0
+QTTB.US,D,20230912,000000,20.88,21.42,20.88,21.06,2182.3333350792,0
+QTTB.US,D,20230913,000000,21.06,21.6,20.88,21.06,5097.7222263004,0
+QTTB.US,D,20230914,000000,20.79,21.42,20.79,21.24,4681.1666704116,0
+QTTB.US,D,20230915,000000,20.88,21.5982,20.88,21.06,9603.0000076824,0
+QTTB.US,D,20230918,000000,21.6,22.3182,21.24,21.6,7441.3333392864,0
+QTTB.US,D,20230919,000000,21.06,21.42,20.88,21.42,3614.0555584468,0
+QTTB.US,D,20230920,000000,21.24,22.32,21.24,21.24,5320.4444487008,0
+QTTB.US,D,20230921,000000,21.06,21.42,20.7,21.06,6739.444449836,0
+QTTB.US,D,20230922,000000,20.7,21.42,20.52,21.06,6741.4444498376,0
+QTTB.US,D,20230925,000000,21.24,22.32,20.88,21.06,12980.333343718,0
+QTTB.US,D,20230926,000000,20.88,22.14,20.88,21.24,10192.944452599,0
+QTTB.US,D,20230927,000000,20.88,21.42,20.34,20.52,12290.388898721,0
+QTTB.US,D,20230928,000000,20.52,21.0744,20.52,20.7,3518.2222250368,0
+QTTB.US,D,20230929,000000,20.52,21.06,20.34,21.06,5676.111115652,0
+QTTB.US,D,20231002,000000,21.06,21.1608,20.1798,20.52,6895.2222277384,0
+QTTB.US,D,20231003,000000,20.34,21.2724,20.34,20.52,4396.2777812948,0
+QTTB.US,D,20231004,000000,20.52,20.7,19.08,19.8,13270.055566172,0
+QTTB.US,D,20231005,000000,19.98,20.7,19.8,20.16,4730.4444482288,0
+QTTB.US,D,20231006,000000,19.98,20.88,19.26,19.98,4240.0555589476,0
+QTTB.US,D,20231009,000000,19.44,19.98,18.72,19.44,11070.611119968,0
+QTTB.US,D,20231010,000000,19.08,20.52,19.08,19.62,19800.88890473,0
+QTTB.US,D,20231011,000000,19.44,20.52,19.08,19.62,11698.222231581,0
+QTTB.US,D,20231012,000000,19.44,20.16,18,18.9,19630.777793482,0
+QTTB.US,D,20231013,000000,19.08,20.16,18.36,19.8,4043.7777810128,0
+QTTB.US,D,20231016,000000,19.26,20.34,18.54,18.72,9702.3888966508,0
+QTTB.US,D,20231017,000000,18.36,19.8,18,18.72,20946.444461202,0
+QTTB.US,D,20231018,000000,18.18,19.8,18.18,19.44,12277.888898711,0
+QTTB.US,D,20231019,000000,18.9,19.35,18.54,18.72,6027.222227044,0
+QTTB.US,D,20231020,000000,18.72,19.386,18.18,18.54,9686.7222299716,0
+QTTB.US,D,20231023,000000,18.72,18.72,18,18.36,14167.166678,0
+QTTB.US,D,20231024,000000,18,18.9,17.46,18.36,9069.722229478,0
+QTTB.US,D,20231025,000000,18.36,18.9,17.9064,18.36,8022.0555619732,0
+QTTB.US,D,20231026,000000,18.18,18.72,17.64,18.54,4358.5555590424,0
+QTTB.US,D,20231027,000000,18.18,18.72,17.82,18.36,8583.3888957556,0
+QTTB.US,D,20231030,000000,18.18,19.08,17.829,18.72,4071.666669924,0
+QTTB.US,D,20231031,000000,18.54,19.26,18.54,18.72,1783.9444458716,0
+QTTB.US,D,20231101,000000,18.36,18.54,17.649,18,4624.6666703664,0
+QTTB.US,D,20231102,000000,17.6652,18.54,17.6652,18,10480.666675051,0
+QTTB.US,D,20231103,000000,17.8272,19.62,17.8218,18.72,25773.444465063,0
+QTTB.US,D,20231106,000000,18.54,19.17,18.18,18.18,7861.5000062892,0
+QTTB.US,D,20231107,000000,17.8272,19.1196,17.8272,18.36,12012.50000961,0
+QTTB.US,D,20231108,000000,18.36,18.9,18.18,18.72,5013.055559566,0
+QTTB.US,D,20231109,000000,18.18,18.9,18,18.18,18910.833348462,0
+QTTB.US,D,20231110,000000,18.18,19.08,17.4654,18.18,15006.333345338,0
+QTTB.US,D,20231113,000000,17.667,19.08,17.46,18.54,8638.611118022,0
+QTTB.US,D,20231114,000000,18,18.99,17.775,18.36,11158.83334226,0
+QTTB.US,D,20231115,000000,17.5716,17.5716,14.94,15.8382,72799.444502684,0
+QTTB.US,D,20231116,000000,14.4522,14.58,8.244,10.296,403776.33365635,0
+QTTB.US,D,20231117,000000,9.72,10.7082,9.36,10.0818,31265.77780279,0
+QTTB.US,D,20231120,000000,10.08,10.0836,9.72,9.981,22940.500018352,0
+QTTB.US,D,20231121,000000,9.981,10.08,9.8262,10.0782,22183.222239969,0
+QTTB.US,D,20231122,000000,9.9306,10.0602,9.72,9.918,8338.333340004,0
+QTTB.US,D,20231124,000000,10.44,10.44,9.73262,10.2294,10125.944452545,0
+QTTB.US,D,20231127,000000,10.1556,10.2294,9.6804,9.963,15141.944456558,0
+QTTB.US,D,20231128,000000,9.6498,9.9,9.18,9.5562,11895.000009516,0
+QTTB.US,D,20231129,000000,9.54,9.9,9.27,9.9,16850.777791258,0
+QTTB.US,D,20231130,000000,9.54,9.9,9.3618,9.558,6827.222227684,0
+QTTB.US,D,20231201,000000,9.549,9.954,9.45,9.738,12042.055565189,0
+QTTB.US,D,20231204,000000,9.72,10.188,9.4536,10.0782,16758.555568962,0
+QTTB.US,D,20231205,000000,9.7308,10.008,9.54,9.81,4827.8333371956,0
+QTTB.US,D,20231206,000000,9.5652,10.1052,9.5652,9.72,5811.7777824272,0
+QTTB.US,D,20231207,000000,9.5454,10.6182,9.5454,10.35,19379.722237726,0
+QTTB.US,D,20231208,000000,9.9,10.62,9.9,10.0224,9708.9444522116,0
+QTTB.US,D,20231211,000000,9.9504,10.1736,9.54,9.5706,6868.1111166056,0
+QTTB.US,D,20231212,000000,9.5418,9.9,9.5418,9.6282,7776.0000062208,0
+QTTB.US,D,20231213,000000,9.6318,10.2366,9.54,10.0278,6420.3888940252,0
+QTTB.US,D,20231214,000000,10.08,10.4886,9.5418,9.729,22896.388907206,0
+QTTB.US,D,20231215,000000,9.6318,10.008,9.6318,9.864,6738.5555609464,0
+QTTB.US,D,20231218,000000,9.648,10.2618,9.648,9.9252,14483.277789364,0
+QTTB.US,D,20231219,000000,9.6714,10.4364,9.666,10.08,8063.2222286728,0
+QTTB.US,D,20231220,000000,9.99,10.0818,9.72,9.9018,9700.6111188716,0
+QTTB.US,D,20231221,000000,9.54,10.2618,9.54,10.2618,11796.33334277,0
+QTTB.US,D,20231222,000000,9.9018,10.6182,9.9018,10.278,13035.500010428,0
+QTTB.US,D,20231226,000000,10.2618,10.404,10.26,10.2798,12750.5000102,0
+QTTB.US,D,20231227,000000,10.296,10.404,10.0998,10.1772,9937.8888968392,0
+QTTB.US,D,20231228,000000,10.125,10.6164,10.125,10.3572,10540.500008432,0
+QTTB.US,D,20231229,000000,10.3752,11.3094,10.179,10.944,28762.444467454,0
+QTTB.US,D,20240102,000000,10.584,11.52,10.584,10.8594,10864.833342025,0
+QTTB.US,D,20240103,000000,10.278,10.764,10.0998,10.602,7943.5555619104,0
+QTTB.US,D,20240104,000000,10.44,11.3112,10.278,11.178,8456.94445121,0
+QTTB.US,D,20240105,000000,11.34,11.43,10.8,11.16,11576.777787039,0
+QTTB.US,D,20240108,000000,10.98,11.1582,10.485,10.818,17939.000014351,0
+QTTB.US,D,20240109,000000,10.89,11.88,10.89,11.853,19685.666682415,0
+QTTB.US,D,20240110,000000,11.592,11.7918,11.07,11.088,7027.6111167332,0
+QTTB.US,D,20240111,000000,10.8918,11.3418,10.638,10.89,8589.5000068716,0
+QTTB.US,D,20240112,000000,10.8,11.0619,10.458,10.7334,8304.8333399772,0
+QTTB.US,D,20240116,000000,10.71,11.4588,10.386,10.4436,8953.5000071628,0
+QTTB.US,D,20240117,000000,10.44,10.89,10.2636,10.6902,8939.6666738184,0
+QTTB.US,D,20240118,000000,10.44,10.7091,10.2708,10.3968,16745.944457841,0
+QTTB.US,D,20240119,000000,10.35,10.9764,10.35,10.5408,1920.2222237584,0
+QTTB.US,D,20240122,000000,10.62,10.872,10.44,10.476,11192.722231176,0
+QTTB.US,D,20240123,000000,10.4436,10.953,10.4436,10.62,7450.3333392936,0
+QTTB.US,D,20240124,000000,11.151,11.16,10.4418,10.674,29184.888912237,0
+QTTB.US,D,20240125,000000,10.62,11.7018,10.62,11.3508,50506.722262628,0
+QTTB.US,D,20240126,000000,11.2158,13.4082,11.2158,12.528,111632.16675597,0
+QTTB.US,D,20240129,000000,12.645,12.9564,11.7036,12.2058,28933.33335648,0
+QTTB.US,D,20240130,000000,11.8098,12.24,11.52,11.8836,15761.61112372,0
+QTTB.US,D,20240131,000000,11.52,12.24,11.5038,12.06,12158.166676393,0
+QTTB.US,D,20240201,000000,11.88,12.87,11.88,12.5964,40268.222254437,0
+QTTB.US,D,20240202,000000,12.4218,12.96,12.42,12.6054,14492.888900483,0
+QTTB.US,D,20240205,000000,12.1842,13.32,12.1842,12.636,20386.388905198,0
+QTTB.US,D,20240206,000000,12.6,13.302,12.3462,12.7152,30534.055579983,0
+QTTB.US,D,20240207,000000,12.9582,13.3182,12.24,12.7854,8153.2222287448,0
+QTTB.US,D,20240208,000000,12.6792,12.96,12.3264,12.69,29656.777801503,0
+QTTB.US,D,20240209,000000,12.69,12.906,12.5118,12.5226,14792.611122945,0
+QTTB.US,D,20240212,000000,12.33,12.96,12.2994,12.492,31764.944469856,0
+QTTB.US,D,20240213,000000,12.6126,12.9402,12.528,12.7206,14449.055567115,0
+QTTB.US,D,20240214,000000,12.9366,12.96,12.6,12.69,13409.944455172,0
+QTTB.US,D,20240215,000000,12.9582,13.14,12.6,12.96,72791.111169344,0
+QTTB.US,D,20240216,000000,13.1346,14.76,12.96,14.4018,75524.277838197,0
+QTTB.US,D,20240220,000000,14.67,14.94,14.04,14.8302,27069.555577211,0
+QTTB.US,D,20240221,000000,14.4,15.84,14.2218,15.66,47410.388926817,0
+QTTB.US,D,20240222,000000,15.1578,15.6582,14.4018,15.318,37080.888918554,0
+QTTB.US,D,20240223,000000,15.12,15.6348,14.868,15.5178,62126.500049701,0
+QTTB.US,D,20240226,000000,15.3,16.2,15.012,16.0542,37124.5000297,0
+QTTB.US,D,20240227,000000,16.056,16.5492,15.66,16.47,20505.611127516,0
+QTTB.US,D,20240228,000000,16.5366,16.8264,16.128,16.56,23269.500018616,0
+QTTB.US,D,20240229,000000,16.2198,16.74,15.8904,16.56,20260.333349542,0
+QTTB.US,D,20240301,000000,16.74,16.92,15.84,16.0758,12316.888898742,0
+QTTB.US,D,20240304,000000,16.2,16.2,15.552,16.0506,12176.500009741,0
+QTTB.US,D,20240305,000000,15.84,16.1982,15.8382,15.8616,7312.50000585,0
+QTTB.US,D,20240306,000000,15.8742,16.74,15.6006,16.3692,4434.1111146584,0
+QTTB.US,D,20240307,000000,16.2,16.56,15.5234,16.2432,8800.8888959296,0
+QTTB.US,D,20240308,000000,16.02,16.56,15.8418,16.0164,7500.277783778,0
+QTTB.US,D,20240311,000000,16.02,16.38,16.02,16.3782,7723.0000061784,0
+QTTB.US,D,20240312,000000,16.0272,16.281,15.84,16.155,9035.833340562,0
+QTTB.US,D,20240313,000000,15.894,16.452,15.669,16.38,4933.5555595024,0
+QTTB.US,D,20240314,000000,16.3494,17.2008,16.3494,16.6914,16516.777790991,0
+QTTB.US,D,20240315,000000,16.6248,16.92,16.4826,16.4826,8356.4444511296,0
+QTTB.US,D,20240318,000000,16.38,16.4016,15.804,16.2,20556.111127556,0
+QTTB.US,D,20240319,000000,16.452,16.92,15.8616,16.2036,19950.722238183,0
+QTTB.US,D,20240320,000000,15.48,17.28,15.48,16.2882,31628.66669197,0
+QTTB.US,D,20240321,000000,15.804,16.191,15.6618,15.9264,6849.2777832572,0
+QTTB.US,D,20240322,000000,15.7932,16.9794,15.39,16.6968,12556.555565601,0
+QTTB.US,D,20240325,000000,16.56,17.505,16.2,16.8246,22303.722240065,0
+QTTB.US,D,20240326,000000,15.07,17.35,15.07,16.65,39900,0
+QTTB.US,D,20240327,000000,17.06,17.3299,15.2451,16.17,26900,0
+QTTB.US,D,20240328,000000,15.98,17.04,15.97,17.04,28500,0
+QTTB.US,D,20240401,000000,17.29,18.95,17.05,18,24900,0
+QTTB.US,D,20240402,000000,19.38,22.79,18.855,21.98,104271,0
+QTTB.US,D,20240403,000000,21.63,21.99,20.24,21.29,52174,0
+QTTB.US,D,20240404,000000,21.91,21.91,20.68,20.71,31929,0
+QTTB.US,D,20240405,000000,20.67,20.69,20.2,20.22,12704,0
+QTTB.US,D,20240408,000000,20.22,21.665,20.22,21.42,16482,0
+QTTB.US,D,20240409,000000,20.3976,21.5,20.285,21.3,12737,0
+QTTB.US,D,20240410,000000,21.38,21.7,20.97,21.48,15742,0
+QTTB.US,D,20240411,000000,21.65,25,21.39,23.81,81621,0
+QTTB.US,D,20240412,000000,25.6,30.92,25.6,28.89,271985,0
+QTTB.US,D,20240415,000000,27.35,28,24.1975,26.45,97757,0
+QTTB.US,D,20240416,000000,25.53,26.91,24.79,24.99,44332,0
+QTTB.US,D,20240417,000000,24.2,25.36,24.12,24.12,38807,0
+QTTB.US,D,20240418,000000,23.76,24.76,23.19,24.38,16186,0
+QTTB.US,D,20240419,000000,23.78,23.78,21.99,22.29,22012,0
+QTTB.US,D,20240422,000000,22.16,25.2,21.28,24.82,47702,0
+QTTB.US,D,20240423,000000,24.84,25.92,24.65,25.5,40480,0
+QTTB.US,D,20240424,000000,25.31,26.7675,24.9001,26.59,29740,0
+QTTB.US,D,20240425,000000,26.17,28.57,26.17,28.24,37618,0
+QTTB.US,D,20240426,000000,28.89,28.89,27.51,28.02,28395,0
+QTTB.US,D,20240429,000000,28.33,29.195,27.99,29.04,27388,0
+QTTB.US,D,20240430,000000,29.18,29.77,27,27.4,26304,0
+QTTB.US,D,20240501,000000,27.38,27.38,25.9,26.54,15146,0
+QTTB.US,D,20240502,000000,26.1,26.44,25.31,25.77,48943,0
+QTTB.US,D,20240503,000000,25.75,26.41,25.25,25.59,13508,0
+QTTB.US,D,20240506,000000,25.59,26.91,24.17,25.85,32251,0
+QTTB.US,D,20240507,000000,25.85,27.57,25.1999,27.19,16627,0
+QTTB.US,D,20240508,000000,27.23,27.23,25.0401,26.28,10280,0
+QTTB.US,D,20240509,000000,25.36,27.5,24.17,26.8,20768,0
+QTTB.US,D,20240510,000000,26.54,27.185,25.55,27.13,30129,0
+QTTB.US,D,20240513,000000,27.13,27.9,26.72,27.75,23140,0
+QTTB.US,D,20240514,000000,27.99,28.74,27.68,28.42,38810,0
+QTTB.US,D,20240515,000000,28.42,29.77,27.15,29.4,29751,0
+QTTB.US,D,20240516,000000,31.75,32.88,29.76,31,75527,0
+QTTB.US,D,20240517,000000,31,32.2135,29.56,30.36,62610,0
+QTTB.US,D,20240520,000000,29.8,30.6264,29.6,30.2,47622,0
+QTTB.US,D,20240521,000000,30.2,30.2,28.66,30.1,38947,0
+QTTB.US,D,20240522,000000,30,30.19,28.9801,29.76,19812,0
+QTTB.US,D,20240523,000000,29.79,29.79,28.9801,29.4,20615,0
+QTTB.US,D,20240524,000000,29.3,29.345,25.74,26,40613,0
+QTTB.US,D,20240528,000000,26,26.76,25.45,26.22,106355,0
+QTTB.US,D,20240529,000000,25.7,28,25.7,28,45874,0
+QTTB.US,D,20240530,000000,26.9,28.8368,26.7642,27.35,49872,0
+QTTB.US,D,20240531,000000,26.66,26.976,25.5,25.5,66742,0
+QTTB.US,D,20240603,000000,25.5,27.79,25.1,27.79,51385,0
+QTTB.US,D,20240604,000000,26.5,28.92,25.8,26.2,71590,0
+QTTB.US,D,20240605,000000,26.15,26.55,23.99,23.99,64992,0
+QTTB.US,D,20240606,000000,21.21,25,20.3,20.81,85549,0
+QTTB.US,D,20240607,000000,20.94,22.87,20.09,20.65,75223,0
+QTTB.US,D,20240610,000000,20.32,21.485,20.12,20.63,43995,0
+QTTB.US,D,20240611,000000,20.11,20.71,19.48,19.96,39139,0
+QTTB.US,D,20240612,000000,19.7,19.96,19.045,19.4,52365,0
+QTTB.US,D,20240613,000000,19.15,19.785,19.15,19.68,28637,0
+QTTB.US,D,20240614,000000,19.15,19.51,18.58,18.61,25068,0
+QTTB.US,D,20240617,000000,19.96,19.96,19.0401,19.32,47422,0
+QTTB.US,D,20240618,000000,19.32,19.605,18.19,18.19,31490,0
+QTTB.US,D,20240620,000000,18.03,18.49,16.03,16.03,82576,0
+QTTB.US,D,20240621,000000,16.36,17.5825,15.49,15.49,120455,0
+QTTB.US,D,20240624,000000,15.55,15.935,14.99,15.38,46207,0
+QTTB.US,D,20240625,000000,15.65,15.68,14.77,14.77,39538,0
+QTTB.US,D,20240626,000000,14.59,15.51,13.59,15.5,62599,0
+QTTB.US,D,20240627,000000,15.66,17.03,15,15.25,137708,0
+QTTB.US,D,20240628,000000,14.83,18.18,14.83,17.95,831478,0
+QTTB.US,D,20240701,000000,17.9,19.04,17.46,18.98,103822,0
+QTTB.US,D,20240702,000000,18.98,20.52,17.81,18.05,95280,0
+QTTB.US,D,20240703,000000,18.25,18.9657,16.86,17.33,30346,0
+QTTB.US,D,20240705,000000,17.33,19.42,17.26,19.22,75432,0
+QTTB.US,D,20240708,000000,19.3,20.35,18.09,19,70162,0
+QTTB.US,D,20240709,000000,18.91,20.77,18.66,20.5,136957,0
+QTTB.US,D,20240710,000000,19.99,21.9,19.77,20.69,83970,0
+QTTB.US,D,20240711,000000,21,22.49,20.52,22.44,114861,0
+QTTB.US,D,20240712,000000,22.5,26.845,22.5,26.22,224314,0
+QTTB.US,D,20240715,000000,26.17,27.53,24.7,25.78,83076,0
+QTTB.US,D,20240716,000000,26,27.94,25.79,26.68,64907,0
+QTTB.US,D,20240717,000000,26.66,27.48,24.93,27.25,41198,0
+QTTB.US,D,20240718,000000,27.25,29.52,26.6232,28.96,84468,0
+QTTB.US,D,20240719,000000,28.96,29.48,27.403,29.46,49294,0
+QTTB.US,D,20240722,000000,29.61,29.99,28.4965,29.21,44657,0
+QTTB.US,D,20240723,000000,29.26,33,28.92,32.36,83403,0
+QTTB.US,D,20240724,000000,32.33,36.6,32.24,36.36,81778,0
+QTTB.US,D,20240725,000000,36.98,42.98,36.98,38.35,269182,0
+QTTB.US,D,20240726,000000,38.4,38.4,31.56,36.23,171029,0
+QTTB.US,D,20240729,000000,36.21,36.21,33.75,35.56,36491,0
+QTTB.US,D,20240730,000000,35.45,38.225,33.84,37.49,88095,0
+QTTB.US,D,20240731,000000,37.53,39.94,34.98,38.08,62948,0
+QTTB.US,D,20240801,000000,38.15,39.66,33.38,37.97,61174,0
+QTTB.US,D,20240802,000000,37.17,38.43,33.5101,37.87,70122,0
+QTTB.US,D,20240805,000000,34.58,39,34.58,38.1,126961,0
+QTTB.US,D,20240806,000000,37.21,40.73,36.7,37.13,100848,0
+QTTB.US,D,20240807,000000,36.83,40.505,36.83,40.1,96330,0
+QTTB.US,D,20240808,000000,41.04,41.04,33.87,35.83,106176,0
+QTTB.US,D,20240809,000000,35.8,37.23,34.41,34.43,23744,0
+QTTB.US,D,20240812,000000,36.56,37.44,34.28,35.9,59120,0
+QTTB.US,D,20240813,000000,35.82,36.35,34.62,35.66,47479,0
+QTTB.US,D,20240814,000000,35.65,36.74,34.67,36.33,63982,0
+QTTB.US,D,20240815,000000,37.3,38.22,36.266,36.67,57344,0
+QTTB.US,D,20240816,000000,36.62,37.68,35.4559,36.91,56091,0
+QTTB.US,D,20240819,000000,36.2,39.1499,36.2,38.93,102300,0
+QTTB.US,D,20240820,000000,39.3,39.66,38.09,39.23,42055,0
+QTTB.US,D,20240821,000000,39.23,40.9805,38.35,39,80530,0
+QTTB.US,D,20240822,000000,39,40.87,38.2183,38.58,76968,0
+QTTB.US,D,20240823,000000,38.96,40,38.3,39.49,153355,0
+QTTB.US,D,20240826,000000,39.41,39.92,38.6,39.1,136949,0
+QTTB.US,D,20240827,000000,39.27,40.55,36.73,37.82,291407,0
+QTTB.US,D,20240828,000000,37.76,40.21,37.755,38.63,113774,0
+QTTB.US,D,20240829,000000,38.93,39.765,37.2844,39.24,145829,0
+QTTB.US,D,20240830,000000,40.03,43.5,38.4826,43.48,236626,0
+QTTB.US,D,20240903,000000,43.27,44.7639,38.5,41.13,132665,0
+QTTB.US,D,20240904,000000,40.91,43.57,40.57,41.9,129412,0
+QTTB.US,D,20240905,000000,42.24,46.62,41.9,45.81,204963,0
+QTTB.US,D,20240906,000000,45.83,47.38,40.66,42.82,152753,0
+QTTB.US,D,20240909,000000,42.82,46.99,42.82,46.06,128038,0
+QTTB.US,D,20240910,000000,45.95,47.975,44.09,47.96,131998,0
+QTTB.US,D,20240911,000000,50,53.79,47.64,49.79,213248,0
+QTTB.US,D,20240912,000000,49.42,50.3903,42.71,45.46,177228,0
+QTTB.US,D,20240913,000000,46,47.63,43.42,46.15,146389,0
+QTTB.US,D,20240916,000000,46.08,47.34,42.28,44.98,118919,0
+QTTB.US,D,20240917,000000,45.14,49.2675,44.435,47.93,115219,0
+QTTB.US,D,20240918,000000,48.44,50.9799,46.38,46.4,120358,0
+QTTB.US,D,20240919,000000,47.22,50.125,46.3511,47.17,93482,0
+QTTB.US,D,20240920,000000,46.76,49.19,46.725,48.98,344707,0
+QTTB.US,D,20240923,000000,48.88,49.46,43.34,43.69,139708,0
+QTTB.US,D,20240924,000000,43.87,45.06,42.16,44.37,73647,0
+QTTB.US,D,20240925,000000,44.5,48.06,43.45,44.4,78753,0
+QTTB.US,D,20240926,000000,44.99,45.43,43.75,45.41,59168,0
+QTTB.US,D,20240927,000000,46.18,46.7,45.16,46,60101,0
+QTTB.US,D,20240930,000000,46.05,47.84,44.08,44.62,66084,0
+QTTB.US,D,20241001,000000,44.89,44.89,40.16,40.475,80540,0
+QTTB.US,D,20241002,000000,40.02,42.39,39.51,42.19,111240,0
+QTTB.US,D,20241003,000000,42.88,42.88,41.19,42.75,71306,0
+QTTB.US,D,20241004,000000,43.4,45.2,42.8224,44.75,47422,0
+QTTB.US,D,20241007,000000,44.75,45,42.93,43.41,61059,0
+QTTB.US,D,20241008,000000,43.27,45.8503,43.27,44.79,70943,0
+QTTB.US,D,20241009,000000,44.75,47.485,42.15,47.36,100918,0
+QTTB.US,D,20241010,000000,46.87,48.24,46.45,47.2,64686,0
+QTTB.US,D,20241011,000000,47.06,49,46.935,48.55,89503,0
+QTTB.US,D,20241014,000000,48.86,49.01,45.92,46.29,99155,0
+QTTB.US,D,20241015,000000,46.29,48.63,44.9,48.47,72115,0
+QTTB.US,D,20241016,000000,48.47,50.735,47.9441,50.01,132071,0
+QTTB.US,D,20241017,000000,49.76,50.22,48,49.64,91216,0
+QTTB.US,D,20241018,000000,49.6,49.76,47.315,48.78,59698,0
+QTTB.US,D,20241021,000000,49,49.36,47.4,49.11,78995,0
+QTTB.US,D,20241022,000000,48.96,51.17,45.55,46.7,123296,0
+QTTB.US,D,20241023,000000,46.78,48,45.0101,47.78,79573,0
+QTTB.US,D,20241024,000000,49.67,50.5899,45.99,47.62,94664,0
+QTTB.US,D,20241025,000000,47.8,53.17,47.7,50.59,155413,0
+QTTB.US,D,20241028,000000,51.19,51.19,46.74,46.74,54074,0
+QTTB.US,D,20241029,000000,46.51,48.0514,46.41,47.22,36239,0
+QTTB.US,D,20241030,000000,47.18,49.68,46.03,46.32,56647,0
+QTTB.US,D,20241031,000000,46.53,47.76,45,47.23,80542,0
+QTTB.US,D,20241101,000000,47.2,49.53,46.34,47.43,42983,0
+QTTB.US,D,20241104,000000,47,48.61,46.02,46.84,135453,0
+QTTB.US,D,20241105,000000,46.28,48.485,46.0727,47.72,87336,0
+QTTB.US,D,20241106,000000,48.44,49.43,46.16,48,142618,0
+QTTB.US,D,20241107,000000,49.19,51.2569,46.6,47.46,120515,0
+QTTB.US,D,20241108,000000,47.73,48.655,44.4501,45.29,85567,0
+QTTB.US,D,20241111,000000,45.72,47.465,43.51,45.01,108211,0
+QTTB.US,D,20241112,000000,45,47.3153,41.465,43.68,117835,0
+QTTB.US,D,20241113,000000,43.6,44.38,39.5,39.73,90610,0
+QTTB.US,D,20241114,000000,39.49,40.37,34.8101,35.63,126595,0
+QTTB.US,D,20241115,000000,35.61,35.61,30.25,32.95,121136,0
+QTTB.US,D,20241118,000000,32.95,33.875,30.86,31.41,143264,0
+QTTB.US,D,20241119,000000,31.19,32.63,28.75,29.09,90458,0
+QTTB.US,D,20241120,000000,29,30.1,26,27.28,142848,0
+QTTB.US,D,20241121,000000,27.19,28.38,26.14,27.04,168050,0
+QTTB.US,D,20241122,000000,27,27.4,23.9,24.55,108171,0
+QTTB.US,D,20241125,000000,24.66,27.0151,24.46,25.44,151054,0
+QTTB.US,D,20241126,000000,26.85,26.85,24.84,25.09,116272,0
+QTTB.US,D,20241127,000000,25.15,28.66,25.15,26.92,147914,0
+QTTB.US,D,20241129,000000,26.92,27.53,25.8,26.91,31887,0
+QTTB.US,D,20241202,000000,27.08,27.47,26.16,26.625,59384,0
+QTTB.US,D,20241203,000000,26.46,27.49,24,24.76,85491,0
+QTTB.US,D,20241204,000000,24.43,26.05,24.18,24.45,90539,0
+QTTB.US,D,20241205,000000,25.27,25.41,22.96,23.69,114887,0
+QTTB.US,D,20241206,000000,24.41,28.06,24,25.92,217403,0
+QTTB.US,D,20241209,000000,26.77,27.61,21.62,22.67,138826,0
+QTTB.US,D,20241210,000000,22.9,25.46,22.515,24.41,421648,0
+QTTB.US,D,20241211,000000,8,8.478,5.8,5.95,3436983,0
+QTTB.US,D,20241212,000000,5.95,5.9679,4.1701,4.25,2491639,0
+QTTB.US,D,20241213,000000,4.35,4.41,3.67,3.7,1861621,0
+QTTB.US,D,20241216,000000,3.73,3.8,3.35,3.5,1133003,0
+QTTB.US,D,20241217,000000,3.5,3.6588,3.35,3.43,752688,0
+QTTB.US,D,20241218,000000,3.5,3.51,3.02,3.13,727952,0
+QTTB.US,D,20241219,000000,3.18,3.41,3.05,3.34,502624,0
+QTTB.US,D,20241220,000000,3.3,3.77,3.14,3.59,845956,0
+QTTB.US,D,20241223,000000,3.58,3.73,3.16,3.23,548984,0
+QTTB.US,D,20241224,000000,3.29,3.34,3.1501,3.31,229361,0
+QTTB.US,D,20241226,000000,3.27,3.69,3.2272,3.58,481772,0
+QTTB.US,D,20241227,000000,3.53,3.69,3.29,3.36,405709,0
+QTTB.US,D,20241230,000000,3.32,3.32,3.0817,3.11,370036,0
+QTTB.US,D,20241231,000000,3.1,3.4639,3.06,3.44,387851,0
+QTTB.US,D,20250102,000000,3.44,3.5,3.26,3.45,395319,0
+QTTB.US,D,20250103,000000,3.44,4,3.26,3.91,740819,0
+QTTB.US,D,20250106,000000,3.92,4.1499,3.5645,3.66,430402,0
+QTTB.US,D,20250107,000000,3.71,3.95,3.5,3.53,404068,0
+QTTB.US,D,20250108,000000,3.53,3.53,3.21,3.27,308758,0
+QTTB.US,D,20250110,000000,3.31,3.39,2.99,3.34,347437,0
+QTTB.US,D,20250113,000000,3.33,3.39,3.08,3.1,189784,0
+QTTB.US,D,20250114,000000,3.12,3.2,3.015,3.07,202416,0
+QTTB.US,D,20250115,000000,3.11,3.255,3.1,3.2,138241,0
+QTTB.US,D,20250116,000000,3.23,3.23,3.02,3.14,225673,0
+QTTB.US,D,20250117,000000,3.08,3.29,3.06,3.28,173635,0
+QTTB.US,D,20250121,000000,3.28,3.5,3.26,3.4,189951,0
+QTTB.US,D,20250122,000000,3.39,3.485,3.28,3.44,119800,0
+QTTB.US,D,20250123,000000,3.44,3.485,3.24,3.37,126858,0
+QTTB.US,D,20250124,000000,3.37,3.53,3.29,3.52,131434,0
+QTTB.US,D,20250127,000000,3.45,3.58,3.22,3.24,180718,0
+QTTB.US,D,20250128,000000,3.27,3.27,3.09,3.23,164088,0
+QTTB.US,D,20250129,000000,3.21,3.32,3.125,3.22,119428,0
+QTTB.US,D,20250130,000000,3.26,3.47,3.2,3.26,170409,0
+QTTB.US,D,20250131,000000,3.28,3.39,2.99,3.03,312517,0
+QTTB.US,D,20250203,000000,2.95,3.241,2.9,3.02,345066,0
+QTTB.US,D,20250204,000000,3.04,3.26,3.04,3.26,125829,0
+QTTB.US,D,20250205,000000,3.28,3.46,3.205,3.36,218314,0
+QTTB.US,D,20250206,000000,3.42,3.44,3.14,3.16,117529,0
+QTTB.US,D,20250207,000000,3.16,3.21,3.08,3.15,95730,0
+QTTB.US,D,20250210,000000,3.17,3.22,3.09,3.18,156206,0
+QTTB.US,D,20250211,000000,2.83,2.98,2.6,2.88,854188,0
+QTTB.US,D,20250212,000000,2.85,2.85,2.59,2.66,445272,0
+QTTB.US,D,20250213,000000,2.71,2.74,2.58,2.68,145837,0
+QTTB.US,D,20250214,000000,2.67,2.73,2.635,2.67,174572,0
+QTTB.US,D,20250218,000000,2.7,2.75,2.57,2.61,268918,0
+QTTB.US,D,20250219,000000,2.63,2.63,2.38,2.42,484251,0
+QTTB.US,D,20250220,000000,2.45,2.57,2.35,2.43,224755,0
+QTTB.US,D,20250221,000000,2.46,2.61,2.39,2.57,450286,0
+QTTB.US,D,20250224,000000,2.59,2.71,2.49,2.54,280247,0
+QTTB.US,D,20250225,000000,2.53,2.61,2.43,2.47,164075,0
+QTTB.US,D,20250226,000000,2.47,2.5726,2.32,2.34,141450,0
+QTTB.US,D,20250227,000000,2.28,2.41,2.22,2.24,254981,0
+QTTB.US,D,20250228,000000,2.21,2.3,2.145,2.27,204950,0
+QTTB.US,D,20250303,000000,2.26,2.29,2.1308,2.16,129704,0
+QTTB.US,D,20250304,000000,2.12,2.16,2.035,2.16,257750,0
+QTTB.US,D,20250305,000000,2.17,2.3099,2.13,2.245,170503,0
+QTTB.US,D,20250306,000000,2.25,2.4285,2.24,2.33,248384,0
+QTTB.US,D,20250307,000000,2.35,2.37,2.1,2.22,234529,0
+QTTB.US,D,20250310,000000,2.2201,2.2362,1.96,2.06,165969,0
+QTTB.US,D,20250311,000000,2.05,2.05,1.885,1.9,186095,0
+QTTB.US,D,20250312,000000,1.92,2,1.85,1.9,275007,0
+QTTB.US,D,20250313,000000,1.89,1.9174,1.8,1.84,179191,0
+QTTB.US,D,20250314,000000,1.85,2.01,1.85,2,121081,0
+QTTB.US,D,20250317,000000,2.03,2.29,1.98,2.19,145498,0
+QTTB.US,D,20250318,000000,2.22,2.28,2.13,2.14,163264,0
+QTTB.US,D,20250319,000000,2.15,2.24,2.075,2.16,104982,0
+QTTB.US,D,20250320,000000,2.14,2.25,2.0418,2.08,51820,0
+QTTB.US,D,20250321,000000,2.07,2.182746,2.03,2.07,75488,0
+QTTB.US,D,20250324,000000,2.08,2.2,2.03,2.18,51269,0
+QTTB.US,D,20250325,000000,2.17,2.1922,2,2.08,98505,0
+QTTB.US,D,20250326,000000,2.08,2.1165,1.96,1.99,44940,0
+QTTB.US,D,20250327,000000,1.98,2.04,1.87,1.89,163347,0
+QTTB.US,D,20250328,000000,1.87,1.94,1.7,1.71,164274,0
+QTTB.US,D,20250331,000000,1.71,1.71,1.5667,1.65,98916,0
+QTTB.US,D,20250401,000000,1.65,1.67,1.48,1.5,277157,0
+QTTB.US,D,20250402,000000,1.5,1.6029,1.46,1.485,127979,0
+QTTB.US,D,20250403,000000,1.46,1.8,1.4,1.6,412439,0
+QTTB.US,D,20250404,000000,1.59,1.7776,1.5171,1.64,518071,0
+QTTB.US,D,20250407,000000,1.57,1.68,1.43,1.53,129674,0
+QTTB.US,D,20250408,000000,1.54,1.56,1.38,1.45,143912,0
+QTTB.US,D,20250409,000000,1.5,1.75,1.38,1.69,143635,0
+QTTB.US,D,20250410,000000,1.67,1.7193,1.56,1.68,90215,0
+QTTB.US,D,20250411,000000,1.66,2.08,1.66,2.08,430860,0
+QTTB.US,D,20250414,000000,2.15,2.15,1.85,1.92,240483,0
+QTTB.US,D,20250415,000000,1.9,2.025,1.9,2.015,90161,0
+QTTB.US,D,20250416,000000,1.98,2.01,1.8001,1.85,97190,0
+QTTB.US,D,20250417,000000,1.83,2.14,1.81,2.12,108269,0
+QTTB.US,D,20250421,000000,2.15,2.15,2.01,2.03,211056,0
+QTTB.US,D,20250422,000000,2.07,2.085,1.9,1.91,207607,0
+QTTB.US,D,20250423,000000,1.98,1.98,1.87,1.9,117970,0
+QTTB.US,D,20250424,000000,1.89,1.92,1.83,1.85,91467,0
+QTTB.US,D,20250425,000000,1.92,1.995,1.82,1.87,70794,0
+QTTB.US,D,20250428,000000,1.89,1.935,1.66,1.685,318793,0
+QTTB.US,D,20250429,000000,1.69,1.72,1.5,1.555,310746,0
+QTTB.US,D,20250430,000000,1.52,1.65,1.43,1.6,1109572,0
+QTTB.US,D,20250501,000000,1.61,1.64,1.49,1.56,207876,0
+QTTB.US,D,20250502,000000,1.53,1.7,1.53,1.64,176749,0
+QTTB.US,D,20250505,000000,1.63,1.64,1.555,1.56,57859,0
+QTTB.US,D,20250506,000000,1.55,1.5813,1.48,1.54,99073,0
+QTTB.US,D,20250507,000000,1.53,1.61,1.52391,1.57,71795,0
+QTTB.US,D,20250508,000000,1.61,1.63,1.4902,1.54,130891,0
+QTTB.US,D,20250509,000000,1.56,1.6,1.5,1.55,34988,0
+QTTB.US,D,20250512,000000,1.62,1.692,1.566,1.66,90053,0
+QTTB.US,D,20250513,000000,1.7,1.75,1.6001,1.74,125996,0
+QTTB.US,D,20250514,000000,1.77,1.77,1.65,1.65,71635,0
+QTTB.US,D,20250515,000000,1.65,1.74,1.6,1.74,38496,0
+QTTB.US,D,20250516,000000,1.75,1.84,1.66,1.77,96770,0
+QTTB.US,D,20250519,000000,1.72,1.83,1.68,1.74,97666,0
+QTTB.US,D,20250520,000000,1.73,1.8386,1.71,1.77,52741,0
+QTTB.US,D,20250521,000000,1.73,1.75,1.62,1.66,169012,0
+QTTB.US,D,20250522,000000,1.64,1.67,1.56,1.65,103506,0
+QTTB.US,D,20250523,000000,1.61,1.64,1.585,1.62,63082,0
+QTTB.US,D,20250527,000000,1.6,1.716,1.6,1.68,62614,0
+QTTB.US,D,20250528,000000,1.69,1.96,1.67,1.83,253313,0
+QTTB.US,D,20250529,000000,1.84,1.89,1.693,1.89,61355,0
+QTTB.US,D,20250530,000000,1.86,1.87,1.71,1.73,74788,0
+QTTB.US,D,20250602,000000,1.75,1.9,1.7306,1.83,89509,0
+QTTB.US,D,20250603,000000,1.8,1.97,1.799,1.92,91249,0
+QTTB.US,D,20250604,000000,1.92,2.015,1.89,1.93,331962,0
+QTTB.US,D,20250605,000000,1.94,1.9699,1.82,1.84,172778,0
+QTTB.US,D,20250606,000000,1.9,1.92,1.82,1.9,108447,0
+QTTB.US,D,20250609,000000,1.98,1.98,1.78,1.82,100693,0
+QTTB.US,D,20250610,000000,1.82,1.85,1.65,1.68,113798,0
+QTTB.US,D,20250611,000000,1.74,1.81,1.68,1.7,70345,0
+QTTB.US,D,20250612,000000,1.69,1.74,1.68,1.7,57413,0
+QTTB.US,D,20250613,000000,1.68,1.85,1.63,1.67,154641,0
+QTTB.US,D,20250616,000000,1.76,1.76,1.64,1.68,66435,0
+QTTB.US,D,20250617,000000,1.66,1.66,1.6,1.62,54724,0
+QTTB.US,D,20250618,000000,1.61,1.64,1.58,1.595,59067,0
+QTTB.US,D,20250620,000000,1.61,1.62,1.51,1.55,84443,0
+QTTB.US,D,20250623,000000,1.53,1.56,1.47,1.53,81794,0
+QTTB.US,D,20250624,000000,1.55,1.645,1.54,1.59,82849,0
+QTTB.US,D,20250625,000000,1.62,1.64,1.56,1.56,42306,0
+QTTB.US,D,20250626,000000,1.61,1.618,1.49,1.55,78071,0
+QTTB.US,D,20250627,000000,1.56,1.625,1.45,1.45,929105,0
+QTTB.US,D,20250630,000000,1.51,1.57,1.45,1.49,61041,0
+QTTB.US,D,20250701,000000,1.47,1.51,1.41,1.44,53799,0
+QTTB.US,D,20250702,000000,1.43,1.5,1.43,1.44,51207,0
+QTTB.US,D,20250703,000000,1.43,1.4617,1.4,1.44,52824,0
+QTTB.US,D,20250707,000000,1.44,1.44,1.345,1.36,137303,0
+QTTB.US,D,20250708,000000,1.38,1.43,1.35,1.39,106784,0
+QTTB.US,D,20250709,000000,1.41,1.51,1.4072,1.51,169487,0
+QTTB.US,D,20250710,000000,1.63,3.75,1.54,3.32,59600038,0
+QTTB.US,D,20250711,000000,2.54,3.08,2.51,2.66,4025424,0
+QTTB.US,D,20250714,000000,2.66,2.69,1.9,2.03,2180206,0
+QTTB.US,D,20250715,000000,2.05,2.18,1.85,2.08,783340,0
+QTTB.US,D,20250716,000000,2.09,2.96,2.08,2.78,4249802,0
+QTTB.US,D,20250717,000000,2.8,2.8,2.25,2.32,1533792,0
+QTTB.US,D,20250718,000000,2.32,2.4168,2.1501,2.195,609760,0
+QTTB.US,D,20250721,000000,2.19,2.295,2.1288,2.18,276502,0
+QTTB.US,D,20250722,000000,2.23,2.33,2.08,2.24,604570,0
+QTTB.US,D,20250723,000000,2.25,2.3444,2.2004,2.34,370251,0
+QTTB.US,D,20250724,000000,2.37,2.4,2.2501,2.31,182830,0
+QTTB.US,D,20250725,000000,2.32,2.3385,2.13,2.21,214103,0
+QTTB.US,D,20250728,000000,2.28,2.3,2.15,2.23,163202,0
+QTTB.US,D,20250729,000000,2.26,2.26,2.0201,2.12,307543,0
+QTTB.US,D,20250730,000000,2.08,2.24,2.03,2.07,185569,0
+QTTB.US,D,20250731,000000,2.07,2.325,2.0601,2.22,309541,0
+QTTB.US,D,20250801,000000,2.2,2.209,1.9719,2,292225,0
+QTTB.US,D,20250804,000000,2,2.09,1.85,1.93,284364,0
+QTTB.US,D,20250805,000000,1.86,2.02,1.86,1.98,179273,0
+QTTB.US,D,20250806,000000,1.9,2.01,1.8544,1.95,152147,0
+QTTB.US,D,20250807,000000,1.92,2.0799,1.75,1.79,154894,0
+QTTB.US,D,20250808,000000,1.75,1.82,1.5875,1.63,131570,0
+QTTB.US,D,20250811,000000,1.58,1.8094,1.5685,1.79,190838,0
+QTTB.US,D,20250812,000000,1.8,1.8399,1.64,1.68,160745,0
+QTTB.US,D,20250813,000000,1.68,1.84,1.67,1.81,167752,0
+QTTB.US,D,20250814,000000,1.78,1.9,1.71,1.88,103281,0
+QTTB.US,D,20250815,000000,1.87,1.99,1.83,1.97,116584,0
+QTTB.US,D,20250818,000000,1.98,2.1,1.8701,2.04,173977,0
+QTTB.US,D,20250819,000000,1.99,2,1.8055,1.81,123475,0
+QTTB.US,D,20250820,000000,1.79,1.86,1.7304,1.85,71241,0
+QTTB.US,D,20250821,000000,1.81,1.91,1.8,1.875,52038,0
+QTTB.US,D,20250822,000000,1.87,1.98,1.7907,1.91,91910,0
+QTTB.US,D,20250825,000000,1.93,2.09,1.875,1.97,106783,0
+QTTB.US,D,20250826,000000,1.96,1.96,1.78,1.82,113700,0
+QTTB.US,D,20250827,000000,1.83,1.879,1.72,1.72,106029,0
+QTTB.US,D,20250828,000000,1.72,1.8559,1.72,1.77,68032,0
+QTTB.US,D,20250829,000000,1.77,1.815,1.69,1.71,43901,0
+QTTB.US,D,20250902,000000,1.65,1.82,1.65,1.71,83906,0
+QTTB.US,D,20250903,000000,1.73,1.78,1.66,1.71,57839,0
+QTTB.US,D,20250904,000000,1.74,1.74,1.62,1.66,52215,0
+QTTB.US,D,20250905,000000,1.75,1.81,1.63,1.67,74307,0
+QTTB.US,D,20250908,000000,1.68,1.76,1.68,1.75,51780,0
+QTTB.US,D,20250909,000000,1.74,1.8395,1.69,1.78,63725,0
+QTTB.US,D,20250910,000000,1.73,1.86,1.7167,1.78,71356,0
+QTTB.US,D,20250911,000000,1.8,1.95,1.7401,1.88,95318,0
+QTTB.US,D,20250912,000000,1.96,2,1.83,1.93,58272,0
+QTTB.US,D,20250915,000000,1.83,1.88,1.8,1.81,56460,0
+QTTB.US,D,20250916,000000,1.79,1.9,1.7629,1.88,63112,0
+QTTB.US,D,20250917,000000,1.88,1.9032,1.79,1.79,40859,0
+QTTB.US,D,20250918,000000,1.8,1.89,1.69,1.74,118773,0
+QTTB.US,D,20250919,000000,1.72,1.86,1.72,1.85,125003,0
+QTTB.US,D,20250922,000000,1.79,1.9299,1.78,1.87,52204,0
+QTTB.US,D,20250923,000000,1.93,1.93,1.8,1.81,51124,0
+QTTB.US,D,20250924,000000,1.81,1.966,1.8099,1.87,69566,0
+QTTB.US,D,20250925,000000,1.85,1.9072,1.7906,1.88,28986,0
+QTTB.US,D,20250926,000000,1.94,1.945,1.805,1.89,129753,0
+QTTB.US,D,20250929,000000,1.83,1.97,1.83,1.94,32960,0
+QTTB.US,D,20250930,000000,1.94,1.98,1.9101,1.98,48725,0
+QTTB.US,D,20251001,000000,1.98,2.08,1.9362,2.08,88281,0
+QTTB.US,D,20251002,000000,2.09,2.11,1.96,2.07,42604,0
+QTTB.US,D,20251003,000000,2.05,2.1,2.01,2.07,36704,0
+QTTB.US,D,20251006,000000,2.08,2.22,2.06,2.17,58601,0
+QTTB.US,D,20251007,000000,2.21,2.64,2.1147,2.52,1884799,0
+QTTB.US,D,20251008,000000,2.98,3.2,2.7,2.99,2768371,0
+QTTB.US,D,20251009,000000,3.07,3.248292,2.74,3.24,1115068,0
+QTTB.US,D,20251010,000000,3.59,3.8196,3.3989,3.57,1452524,0
+QTTB.US,D,20251013,000000,3.72,3.98,3.51,3.95,707171,0
+QTTB.US,D,20251014,000000,3.99,3.99,3.45,3.87,695665,0
+QTTB.US,D,20251015,000000,3.92,3.92,3.5501,3.65,363932,0
+QTTB.US,D,20251016,000000,3.68,3.7,3.51,3.6,308692,0
+QTTB.US,D,20251017,000000,3.43,3.5016,3.1,3.17,311882,0
+QTTB.US,D,20251020,000000,3.16,3.42,3.16,3.33,141580,0
+QTTB.US,D,20251021,000000,3.4,3.6,2.9,2.97,387334,0
+QTTB.US,D,20251022,000000,2.9,3.005,2.55,2.65,204339,0
+QTTB.US,D,20251023,000000,2.64,2.86,2.614,2.8,124061,0
+QTTB.US,D,20251024,000000,2.82,3.015,2.8142,2.97,98579,0
+QTTB.US,D,20251027,000000,2.96,3.06,2.7201,2.8,137599,0
+QTTB.US,D,20251028,000000,2.8,2.815,2.5,2.56,129448,0
+QTTB.US,D,20251029,000000,2.53,2.84,2.53,2.68,93596,0
+QTTB.US,D,20251030,000000,2.6,2.83,2.6,2.76,70555,0
+QTTB.US,D,20251031,000000,2.73,2.84,2.64,2.81,47465,0
+QTTB.US,D,20251103,000000,2.91,2.91,2.56,2.57,104858,0
+QTTB.US,D,20251104,000000,2.55,2.71,2.35,2.37,110423,0
+QTTB.US,D,20251105,000000,2.35,2.455,2.295,2.39,69787,0
+QTTB.US,D,20251106,000000,2.42,2.61,2.27,2.32,85452,0
+QTTB.US,D,20251107,000000,2.28,2.3,2.15,2.26,93800,0
+QTTB.US,D,20251110,000000,2.29,2.5,2.26,2.43,72351,0
+QTTB.US,D,20251111,000000,2.41,2.52,2.37,2.52,35307,0
+QTTB.US,D,20251112,000000,2.48,2.48,2.36,2.43,48018,0
+QTTB.US,D,20251113,000000,2.36,2.36,2.1201,2.21,139808,0
+QTTB.US,D,20251114,000000,2.11,2.29,2.11,2.16,35799,0
+QTTB.US,D,20251117,000000,2.15,2.42,2.15,2.29,79045,0
+QTTB.US,D,20251118,000000,2.28,2.365,2.2345,2.28,68854,0
+QTTB.US,D,20251119,000000,2.27,2.2936,2.07,2.12,56194,0
+QTTB.US,D,20251120,000000,2.16,2.27,1.905,1.93,108871,0
+QTTB.US,D,20251121,000000,1.93,2.0593,1.93,2,100106,0
+QTTB.US,D,20251124,000000,2.03,2.1499,1.982,2.04,19627,0
+QTTB.US,D,20251125,000000,2.04,2.04,1.98,2.03,24556,0
+QTTB.US,D,20251126,000000,2.01,2.1248,2.0076,2.06,25895,0
+QTTB.US,D,20251128,000000,2.11,2.19,2.05,2.19,65013,0
+QTTB.US,D,20251201,000000,4.25,6.3699,3.75,3.82,168133505,0
+QTTB.US,D,20251202,000000,3.8,3.93,3.23,3.41,6448654,0
+QTTB.US,D,20251203,000000,3.31,3.96,3.3,3.57,2098559,0
+QTTB.US,D,20251204,000000,3.57,3.75,3.25,3.62,910675,0
+QTTB.US,D,20251205,000000,3.56,3.6599,3.21,3.32,580915,0
+QTTB.US,D,20251208,000000,3.24,3.64,3.15,3.46,806403,0
+QTTB.US,D,20251209,000000,3.41,3.44,3.1,3.24,359963,0
+QTTB.US,D,20251210,000000,3.13,3.37,3.06,3.34,298696,0
+QTTB.US,D,20251211,000000,3.31,3.31,3.11,3.18,353856,0
+QTTB.US,D,20251212,000000,3.16,3.27,2.85,2.96,329142,0
+QTTB.US,D,20251215,000000,2.92,3.105,2.72,3.05,361327,0
+QTTB.US,D,20251216,000000,3.02,3.069,2.85,2.88,197769,0
+QTTB.US,D,20251217,000000,2.84,3.04,2.84,2.88,253277,0
+QTTB.US,D,20251218,000000,2.83,3.1,2.825,3.03,152364,0
+QTTB.US,D,20251219,000000,3.06,3.18,2.92,2.96,258169,0
+QTTB.US,D,20251222,000000,2.94,3.18,2.94,3.03,211180,0
+QTTB.US,D,20251223,000000,2.98,3.15,2.92,3.12,168197,0
+QTTB.US,D,20251224,000000,3.11,3.225,3.055,3.2,117469,0
+QTTB.US,D,20251226,000000,3.21,3.245,3.0568,3.2,146147,0
+QTTB.US,D,20251229,000000,3.19,3.29,3.11,3.2,106067,0
+QTTB.US,D,20251230,000000,3.17,3.23,3.079,3.2,90570,0
+QTTB.US,D,20251231,000000,3.18,3.3416,3.1,3.32,135884,0
+QTTB.US,D,20260102,000000,3.3,3.44,3.19,3.44,145884,0
+QTTB.US,D,20260105,000000,3.45,3.5,3.29,3.37,114728,0
+QTTB.US,D,20260106,000000,3.35,3.47,3.3,3.37,107199,0
+QTTB.US,D,20260107,000000,3.43,3.55,3.22,3.33,190077,0
+QTTB.US,D,20260108,000000,3.33,3.77,3.2509,3.58,323864,0
+QTTB.US,D,20260109,000000,3.63,3.7299,3.48,3.6,145873,0
+QTTB.US,D,20260112,000000,3.66,3.73,3.5201,3.64,123712,0
+QTTB.US,D,20260113,000000,3.61,3.615,3.35,3.37,124069,0
+QTTB.US,D,20260114,000000,3.35,3.73,3.35,3.6,189252,0
+QTTB.US,D,20260115,000000,3.58,3.7,3.49,3.6,97751,0
+QTTB.US,D,20260116,000000,3.55,3.7,3.3501,3.6,105887,0
+QTTB.US,D,20260120,000000,3.47,4.01,3.47,3.93,365391,0
+QTTB.US,D,20260121,000000,3.87,4.19,3.87,4.18,204236,0
+QTTB.US,D,20260122,000000,4.16,4.18,4.035,4.1,115129,0
+QTTB.US,D,20260123,000000,4.04,4.15,3.85,3.93,166016,0
+QTTB.US,D,20260126,000000,3.83,4.08,3.6735,4.01,187277,0
+QTTB.US,D,20260127,000000,3.96,4.14,3.94,3.99,150448,0
+QTTB.US,D,20260128,000000,3.95,3.97,3.65,3.95,188226,0
+QTTB.US,D,20260129,000000,3.9,4.09,3.7,4.02,191254,0
+QTTB.US,D,20260130,000000,3.88,4.109486,3.88,3.88,180082,0
+QTTB.US,D,20260202,000000,3.82,4.1,3.78,3.98,110099,0
+QTTB.US,D,20260203,000000,3.95,4.27,3.9101,4.23,151273,0
+QTTB.US,D,20260204,000000,4.29,4.31,3.91,4.02,147699,0
+QTTB.US,D,20260205,000000,3.96,4.1,3.77,3.87,197443,0
+QTTB.US,D,20260206,000000,3.92,4.7,3.92,4.24,411342,0
+QTTB.US,D,20260209,000000,4.28,4.4092,4.02,4.18,122522,0
+QTTB.US,D,20260210,000000,4.21,4.34,3.85,3.86,209534,0
+QTTB.US,D,20260211,000000,3.87,4.15,3.42,3.52,209513,0
+QTTB.US,D,20260212,000000,3.6,3.99,3.54,3.83,129799,0
+QTTB.US,D,20260213,000000,3.82,3.98,3.775,3.9,71498,0
+QTTB.US,D,20260217,000000,3.93,4.36,3.89,4.28,129784,0
+QTTB.US,D,20260218,000000,4.21,4.31,4.03,4.053,81416,0
diff --git a/daily/us/nasdaq stocks/2/rainw.us.txt b/daily/us/nasdaq stocks/2/rainw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d82c6d1970c705fe9df14fa2fa9c1ade7627b44c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rainw.us.txt	
@@ -0,0 +1,218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAINW.US,D,20250103,000000,0.25,0.25,0.15,0.17,31789,0
+RAINW.US,D,20250106,000000,0.17,0.1999,0.1,0.17,27869,0
+RAINW.US,D,20250107,000000,0.3499,0.3499,0.1275,0.15,2542,0
+RAINW.US,D,20250108,000000,0.1275,0.140389,0.0826,0.13,54716,0
+RAINW.US,D,20250110,000000,0.13,0.15,0.1226,0.15,187913,0
+RAINW.US,D,20250113,000000,0.15,0.16,0.1301,0.135,9389,0
+RAINW.US,D,20250114,000000,0.16,0.16,0.11,0.13,59295,0
+RAINW.US,D,20250115,000000,0.110001,0.145001,0.110001,0.145001,1000,0
+RAINW.US,D,20250116,000000,0.130001,0.130001,0.130001,0.130001,333,0
+RAINW.US,D,20250117,000000,0.155,0.18,0.13,0.13,5724,0
+RAINW.US,D,20250129,000000,0.1201,0.1201,0.1201,0.1201,521,0
+RAINW.US,D,20250130,000000,0.12,0.12,0.111,0.111,347,0
+RAINW.US,D,20250203,000000,0.16,0.16,0.1105,0.1111,20928,0
+RAINW.US,D,20250205,000000,0.1111,0.1278,0.11,0.11,56848,0
+RAINW.US,D,20250206,000000,0.12,0.12,0.12,0.12,246,0
+RAINW.US,D,20250210,000000,0.15,0.15,0.12,0.1339,5776,0
+RAINW.US,D,20250211,000000,0.17,0.1774,0.11,0.125,32262,0
+RAINW.US,D,20250212,000000,0.1599,0.1599,0.1303,0.1386,1743,0
+RAINW.US,D,20250213,000000,0.12,0.138688,0.11,0.12,6438,0
+RAINW.US,D,20250214,000000,0.11,0.1549,0.11,0.1139,2009,0
+RAINW.US,D,20250218,000000,0.1457,0.1457,0.11,0.125,4562,0
+RAINW.US,D,20250219,000000,0.153,0.153,0.1062,0.1062,30864,0
+RAINW.US,D,20250220,000000,0.13,0.13,0.1011,0.1011,21479,0
+RAINW.US,D,20250221,000000,0.135,0.1599,0.1011,0.1011,58336,0
+RAINW.US,D,20250225,000000,0.1449,0.16,0.1011,0.1012,23206,0
+RAINW.US,D,20250226,000000,0.1375,0.1375,0.12,0.12,830,0
+RAINW.US,D,20250227,000000,0.133827,0.1375,0.100001,0.111,2824,0
+RAINW.US,D,20250228,000000,0.1001,0.1001,0.0625,0.0981,19561,0
+RAINW.US,D,20250303,000000,0.07001,0.089,0.07,0.07,2979,0
+RAINW.US,D,20250304,000000,0.0701,0.0701,0.0701,0.0701,325,0
+RAINW.US,D,20250306,000000,0.07,0.07,0.07,0.07,340,0
+RAINW.US,D,20250310,000000,0.07,0.0701,0.0594,0.06,3037,0
+RAINW.US,D,20250311,000000,0.07,0.0771,0.0398,0.0771,84878,0
+RAINW.US,D,20250312,000000,0.09,0.105,0.07,0.08,56309,0
+RAINW.US,D,20250313,000000,0.08,0.0803,0.0601,0.0803,2376,0
+RAINW.US,D,20250314,000000,0.09,0.09,0.075,0.075,1104,0
+RAINW.US,D,20250317,000000,0.09,0.09,0.09,0.09,500,0
+RAINW.US,D,20250318,000000,0.09,0.09,0.09,0.09,587,0
+RAINW.US,D,20250319,000000,0.0999,0.0999,0.0999,0.0999,572,0
+RAINW.US,D,20250320,000000,0.103,0.109999,0.103,0.103,2784,0
+RAINW.US,D,20250321,000000,0.1,0.1255,0.0892,0.1255,23753,0
+RAINW.US,D,20250324,000000,0.1255,0.1304,0.0801,0.09,4922,0
+RAINW.US,D,20250325,000000,0.1146,0.1146,0.095,0.095,6749,0
+RAINW.US,D,20250326,000000,0.0943,0.1449,0.0943,0.1091,10228,0
+RAINW.US,D,20250327,000000,0.1453,0.1453,0.093,0.093,4327,0
+RAINW.US,D,20250328,000000,0.0965,0.1017,0.0925,0.1,4707,0
+RAINW.US,D,20250331,000000,0.1425,0.1425,0.088,0.088,1778,0
+RAINW.US,D,20250401,000000,0.0488,0.1169,0.0488,0.1169,1437,0
+RAINW.US,D,20250402,000000,0.09,0.1009,0.09,0.1009,491,0
+RAINW.US,D,20250403,000000,0.0938,0.11365,0.0938,0.1135,5002,0
+RAINW.US,D,20250407,000000,0.0802,0.11,0.0802,0.0977,3780,0
+RAINW.US,D,20250408,000000,0.0972,0.0984,0.0651,0.0701,4404,0
+RAINW.US,D,20250410,000000,0.1,0.1,0.1,0.1,1145,0
+RAINW.US,D,20250411,000000,0.09,0.09,0.09,0.09,887,0
+RAINW.US,D,20250414,000000,0.1216,0.195,0.1205,0.1206,62640,0
+RAINW.US,D,20250415,000000,0.1,0.1027,0.1,0.1027,1108,0
+RAINW.US,D,20250416,000000,0.1125,0.1941,0.1125,0.1399,3322,0
+RAINW.US,D,20250417,000000,0.1539,0.18654,0.1066,0.1069,3011,0
+RAINW.US,D,20250422,000000,0.115,0.12,0.115,0.12,666,0
+RAINW.US,D,20250423,000000,0.1002,0.1002,0.1002,0.1002,300,0
+RAINW.US,D,20250424,000000,0.1093,0.12,0.1093,0.12,881,0
+RAINW.US,D,20250425,000000,0.12,0.143,0.12,0.143,707,0
+RAINW.US,D,20250428,000000,0.14,0.191,0.135,0.18,120644,0
+RAINW.US,D,20250429,000000,0.1799,0.1975,0.1305,0.17,76182,0
+RAINW.US,D,20250430,000000,0.1899,0.21,0.15,0.1703,64015,0
+RAINW.US,D,20250501,000000,0.209899,0.209899,0.209899,0.209899,1001,0
+RAINW.US,D,20250502,000000,0.2092,0.2099,0.146689,0.175,1537,0
+RAINW.US,D,20250505,000000,0.3398,0.3474,0.1625,0.1702,34749,0
+RAINW.US,D,20250506,000000,0.283,0.283,0.170001,0.239999,7676,0
+RAINW.US,D,20250507,000000,0.1713,0.2974,0.1713,0.2487,5074,0
+RAINW.US,D,20250508,000000,0.18,0.1831,0.17,0.18,35849,0
+RAINW.US,D,20250509,000000,0.1703,0.24,0.1703,0.2023,4388,0
+RAINW.US,D,20250512,000000,0.24,0.2699,0.1718,0.181,127074,0
+RAINW.US,D,20250513,000000,0.23,0.25,0.135,0.151,49007,0
+RAINW.US,D,20250514,000000,0.19,0.23,0.1654,0.2,19790,0
+RAINW.US,D,20250515,000000,0.152,0.17,0.1201,0.14,44646,0
+RAINW.US,D,20250516,000000,0.1499,0.1797,0.13,0.1687,26669,0
+RAINW.US,D,20250520,000000,0.17,0.215,0.1302,0.133,13084,0
+RAINW.US,D,20250521,000000,0.15,0.1688,0.141,0.141,59285,0
+RAINW.US,D,20250522,000000,0.15,0.15,0.13,0.14,2400,0
+RAINW.US,D,20250523,000000,0.1589,0.159,0.1416,0.1416,4276,0
+RAINW.US,D,20250528,000000,0.15,0.152,0.139,0.152,6718,0
+RAINW.US,D,20250529,000000,0.195,0.275,0.13,0.181,87852,0
+RAINW.US,D,20250530,000000,0.2,0.2,0.143,0.143,1851,0
+RAINW.US,D,20250602,000000,0.1436,0.1436,0.1436,0.1436,158,0
+RAINW.US,D,20250604,000000,0.1757,0.1757,0.1298,0.131,36190,0
+RAINW.US,D,20250605,000000,0.167,0.213,0.146,0.1654,36876,0
+RAINW.US,D,20250610,000000,0.199,0.199,0.199,0.199,146,0
+RAINW.US,D,20250611,000000,0.199,0.1998,0.1816,0.1998,7091,0
+RAINW.US,D,20250612,000000,0.1875,0.2009,0.18,0.2009,1410,0
+RAINW.US,D,20250617,000000,0.147,0.15,0.111,0.1255,49867,0
+RAINW.US,D,20250618,000000,0.1397,0.1397,0.0861,0.0902,143562,0
+RAINW.US,D,20250623,000000,0.1248,0.1248,0.1,0.1,1597,0
+RAINW.US,D,20250624,000000,0.1,0.1,0.095,0.095,4598,0
+RAINW.US,D,20250625,000000,0.1188,0.1188,0.11,0.11,518,0
+RAINW.US,D,20250627,000000,0.0927,0.0927,0.0927,0.0927,818,0
+RAINW.US,D,20250630,000000,0.105,0.1057,0.1025,0.1025,776,0
+RAINW.US,D,20250702,000000,0.1049,0.1049,0.1,0.1,21733,0
+RAINW.US,D,20250703,000000,0.1048,0.1051,0.1047,0.1047,4791,0
+RAINW.US,D,20250707,000000,0.107251,0.107251,0.097499,0.097499,2855,0
+RAINW.US,D,20250708,000000,0.11,0.12,0.11,0.1175,3036,0
+RAINW.US,D,20250711,000000,0.135,0.135,0.1125,0.1125,3207,0
+RAINW.US,D,20250714,000000,0.141,0.1495,0.115,0.1495,11772,0
+RAINW.US,D,20250716,000000,0.151537,0.1575,0.15,0.15,566,0
+RAINW.US,D,20250717,000000,0.125,0.151,0.125,0.151,1342,0
+RAINW.US,D,20250718,000000,0.175,0.1997,0.1162,0.12,28285,0
+RAINW.US,D,20250721,000000,0.185859,0.185859,0.185859,0.185859,343,0
+RAINW.US,D,20250722,000000,0.1748,0.1842,0.165,0.1651,1256,0
+RAINW.US,D,20250724,000000,0.165,0.181,0.1451,0.165,19422,0
+RAINW.US,D,20250725,000000,0.1525,0.16,0.13,0.1582,3194,0
+RAINW.US,D,20250728,000000,0.1367,0.1552,0.1367,0.139,923,0
+RAINW.US,D,20250729,000000,0.119101,0.13,0.109,0.126301,2470,0
+RAINW.US,D,20250731,000000,0.1025,0.14,0.1025,0.14,340,0
+RAINW.US,D,20250801,000000,0.1005,0.102,0.0785,0.102,27106,0
+RAINW.US,D,20250804,000000,0.1162,0.1162,0.1019,0.1019,1308,0
+RAINW.US,D,20250805,000000,0.1166,0.135,0.08261,0.1349,5550,0
+RAINW.US,D,20250806,000000,0.0902,0.1425,0.0902,0.14,133521,0
+RAINW.US,D,20250811,000000,0.14,0.1425,0.14,0.1425,33962,0
+RAINW.US,D,20250813,000000,0.14,0.1401,0.14,0.14,17603,0
+RAINW.US,D,20250814,000000,0.1425,0.1425,0.14,0.140001,4128,0
+RAINW.US,D,20250825,000000,0.14,0.14,0.14,0.14,117,0
+RAINW.US,D,20250902,000000,0.145,0.206853,0.145,0.1941,38758,0
+RAINW.US,D,20250903,000000,0.1998,0.1998,0.18,0.18,1620,0
+RAINW.US,D,20250905,000000,0.152501,0.18,0.152501,0.18,4113,0
+RAINW.US,D,20250908,000000,0.1515,0.25,0.1515,0.1831,66150,0
+RAINW.US,D,20250909,000000,0.1551,0.22,0.140101,0.17,5291,0
+RAINW.US,D,20250910,000000,0.16,0.1625,0.16,0.1625,5082,0
+RAINW.US,D,20250911,000000,0.1601,0.19,0.1601,0.19,650,0
+RAINW.US,D,20250912,000000,0.1625,0.1625,0.1625,0.1625,2308,0
+RAINW.US,D,20250915,000000,0.17,0.189999,0.165101,0.189999,1776,0
+RAINW.US,D,20250916,000000,0.2084,0.2089,0.16251,0.2,3444,0
+RAINW.US,D,20250918,000000,0.1701,0.1703,0.1701,0.1701,1068,0
+RAINW.US,D,20250919,000000,0.16,0.16,0.1551,0.1551,839,0
+RAINW.US,D,20250922,000000,0.199,0.2,0.15,0.1899,8464,0
+RAINW.US,D,20250923,000000,0.2449,0.2449,0.17,0.17,23078,0
+RAINW.US,D,20250925,000000,0.19,0.19,0.165,0.165,8618,0
+RAINW.US,D,20250929,000000,0.199,0.199,0.1697,0.1697,2247,0
+RAINW.US,D,20250930,000000,0.199,0.199,0.165,0.165,1195,0
+RAINW.US,D,20251001,000000,0.1825,0.1928,0.18,0.18,526,0
+RAINW.US,D,20251003,000000,0.17155,0.177026,0.163,0.177026,2320,0
+RAINW.US,D,20251006,000000,0.177,0.177,0.1769,0.1769,246,0
+RAINW.US,D,20251007,000000,0.176899,0.23,0.176899,0.22,9541,0
+RAINW.US,D,20251008,000000,0.2199,0.2199,0.1686,0.2167,2571,0
+RAINW.US,D,20251010,000000,0.21,0.21,0.1999,0.1999,883,0
+RAINW.US,D,20251013,000000,0.21,0.21,0.166,0.1774,8283,0
+RAINW.US,D,20251014,000000,0.1731,0.1731,0.1731,0.1731,551,0
+RAINW.US,D,20251015,000000,0.17,0.2112,0.17,0.185,41902,0
+RAINW.US,D,20251017,000000,0.22,0.22,0.185,0.1852,1719,0
+RAINW.US,D,20251021,000000,0.2349,0.2349,0.185,0.185,10075,0
+RAINW.US,D,20251022,000000,0.19,0.2325,0.1795,0.18,21494,0
+RAINW.US,D,20251023,000000,0.175,0.18,0.175,0.1775,6579,0
+RAINW.US,D,20251024,000000,0.18,0.18,0.1799,0.18,1659,0
+RAINW.US,D,20251027,000000,0.1776,0.1777,0.16595,0.1661,14621,0
+RAINW.US,D,20251028,000000,0.18,0.1825,0.1661,0.1755,100880,0
+RAINW.US,D,20251029,000000,0.1824,0.1826,0.1824,0.1825,3453,0
+RAINW.US,D,20251030,000000,0.196,0.2,0.19,0.1949,2900,0
+RAINW.US,D,20251031,000000,0.1825,0.199,0.1812,0.195,3834,0
+RAINW.US,D,20251103,000000,0.195,0.195,0.19,0.19,889,0
+RAINW.US,D,20251105,000000,0.1764,0.1764,0.1661,0.1662,1143,0
+RAINW.US,D,20251106,000000,0.1763,0.18,0.14,0.16,112504,0
+RAINW.US,D,20251107,000000,0.14011,0.162,0.1399,0.16,90913,0
+RAINW.US,D,20251110,000000,0.18,0.1844,0.18,0.1844,7220,0
+RAINW.US,D,20251111,000000,0.25,0.25,0.2125,0.2125,60151,0
+RAINW.US,D,20251112,000000,0.2189,0.23,0.2189,0.23,20322,0
+RAINW.US,D,20251113,000000,0.21,0.21,0.21,0.21,3377,0
+RAINW.US,D,20251114,000000,0.23,0.25,0.1905,0.1907,11042,0
+RAINW.US,D,20251117,000000,0.23,0.2499,0.17,0.170166,181913,0
+RAINW.US,D,20251118,000000,0.18,0.25,0.18,0.25,83960,0
+RAINW.US,D,20251119,000000,0.2875,0.2975,0.25,0.25,11667,0
+RAINW.US,D,20251120,000000,0.220201,0.2211,0.2201,0.2202,1703,0
+RAINW.US,D,20251121,000000,0.2202,0.2202,0.1671,0.1825,75969,0
+RAINW.US,D,20251124,000000,0.1825,0.2892,0.18,0.26,250088,0
+RAINW.US,D,20251125,000000,0.26,0.3,0.26,0.2999,12058,0
+RAINW.US,D,20251126,000000,0.2661,0.3,0.2661,0.29,4966,0
+RAINW.US,D,20251128,000000,0.29,0.29,0.29,0.29,136,0
+RAINW.US,D,20251201,000000,0.2899,0.3,0.2899,0.2999,22176,0
+RAINW.US,D,20251202,000000,0.29,0.2998,0.26,0.2998,3571,0
+RAINW.US,D,20251203,000000,0.2997,0.2997,0.2997,0.2997,272,0
+RAINW.US,D,20251204,000000,0.2763,0.2844,0.2763,0.2844,1829,0
+RAINW.US,D,20251205,000000,0.2994,0.303,0.2994,0.303,35166,0
+RAINW.US,D,20251208,000000,0.3,0.3,0.3,0.3,203,0
+RAINW.US,D,20251210,000000,0.28,0.3,0.28,0.3,5771,0
+RAINW.US,D,20251211,000000,0.28,0.3,0.26,0.28,23578,0
+RAINW.US,D,20251212,000000,0.28,0.28,0.28,0.28,454,0
+RAINW.US,D,20251215,000000,0.28,0.3,0.26,0.3,5273,0
+RAINW.US,D,20251216,000000,0.2601,0.2601,0.2601,0.2601,501,0
+RAINW.US,D,20251219,000000,0.28,0.2825,0.2625,0.28,8466,0
+RAINW.US,D,20251222,000000,0.2737,0.3,0.2737,0.3,103038,0
+RAINW.US,D,20251223,000000,0.28,0.28,0.26,0.28,1900,0
+RAINW.US,D,20251226,000000,0.28,0.29,0.28,0.28,16611,0
+RAINW.US,D,20251229,000000,0.2775,0.405,0.2704,0.38,27875,0
+RAINW.US,D,20251230,000000,0.2724,0.2724,0.2724,0.2724,3496,0
+RAINW.US,D,20251231,000000,0.2811,0.34,0.25,0.25,12511,0
+RAINW.US,D,20260102,000000,0.25,0.2775,0.225,0.2775,8294,0
+RAINW.US,D,20260105,000000,0.2753,0.2753,0.2378,0.2378,8941,0
+RAINW.US,D,20260106,000000,0.235,0.237,0.235,0.235,662,0
+RAINW.US,D,20260108,000000,0.235,0.235,0.22,0.22,680,0
+RAINW.US,D,20260109,000000,0.2039,0.2039,0.19,0.19,402,0
+RAINW.US,D,20260112,000000,0.19,0.195,0.18,0.18,6416,0
+RAINW.US,D,20260113,000000,0.2,0.21,0.2,0.21,784,0
+RAINW.US,D,20260115,000000,0.1923,0.1923,0.1922,0.1922,1141,0
+RAINW.US,D,20260116,000000,0.1922,0.2224,0.1922,0.2224,3287,0
+RAINW.US,D,20260120,000000,0.1847,0.2,0.1847,0.1847,2500,0
+RAINW.US,D,20260121,000000,0.1801,0.1801,0.1801,0.1801,1227,0
+RAINW.US,D,20260122,000000,0.18,0.2025,0.18,0.1801,3919,0
+RAINW.US,D,20260123,000000,0.1801,0.2075,0.1801,0.2075,2937,0
+RAINW.US,D,20260126,000000,0.2436,0.2436,0.1801,0.2276,3178,0
+RAINW.US,D,20260127,000000,0.2274,0.23,0.2274,0.23,1040,0
+RAINW.US,D,20260129,000000,0.19,0.19,0.19,0.19,340,0
+RAINW.US,D,20260130,000000,0.1801,0.1925,0.18,0.1801,13250,0
+RAINW.US,D,20260202,000000,0.185,0.1875,0.183781,0.1848,4670,0
+RAINW.US,D,20260203,000000,0.1801,0.2046,0.1801,0.2046,2040,0
+RAINW.US,D,20260204,000000,0.1801,0.1801,0.1801,0.1801,2158,0
+RAINW.US,D,20260205,000000,0.215,0.22,0.1917,0.22,14836,0
+RAINW.US,D,20260213,000000,0.2216,0.275,0.1847,0.2,18151,0
+RAINW.US,D,20260217,000000,0.25,0.2775,0.1822,0.2,21104,0
+RAINW.US,D,20260218,000000,0.2,0.22,0.185,0.2043,27754,0
diff --git a/daily/us/nasdaq stocks/2/rdwr.us.txt b/daily/us/nasdaq stocks/2/rdwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d043e3f48f669e1a9230050df89de8a6860b131
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdwr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDWR.US,D,20050225,000000,12.385,12.975,12.385,12.85,1551978,0
+RDWR.US,D,20050228,000000,12.915,12.985,12.595,12.94,592162,0
+RDWR.US,D,20050301,000000,12.91,13,12.69,12.835,339568,0
+RDWR.US,D,20050302,000000,12.825,12.825,12.6,12.64,397698,0
+RDWR.US,D,20050303,000000,12.71,12.905,12.67,12.9,548084,0
+RDWR.US,D,20050304,000000,12.995,13.695,12.94,13.28,866324,0
+RDWR.US,D,20050307,000000,13.18,13.445,13.07,13.1,260952,0
+RDWR.US,D,20050308,000000,13.265,13.315,12.945,13.25,383588,0
+RDWR.US,D,20050309,000000,13.275,13.59,13.06,13.1,413614,0
+RDWR.US,D,20050310,000000,13.075,13.17,12.85,13.095,151262,0
+RDWR.US,D,20050311,000000,13.04,13.115,12.985,13.07,108632,0
+RDWR.US,D,20050314,000000,13.135,13.135,12.75,12.925,182410,0
+RDWR.US,D,20050315,000000,12.765,12.95,12.625,12.75,114198,0
+RDWR.US,D,20050316,000000,12.52,12.735,12.495,12.61,283446,0
+RDWR.US,D,20050317,000000,12.705,12.71,12.535,12.695,150350,0
+RDWR.US,D,20050318,000000,12.705,12.85,12.6,12.84,218806,0
+RDWR.US,D,20050321,000000,12.68,12.76,12.625,12.755,213652,0
+RDWR.US,D,20050322,000000,12.63,12.74,12.405,12.53,191804,0
+RDWR.US,D,20050323,000000,12.345,12.435,11.925,12.24,359660,0
+RDWR.US,D,20050324,000000,12.12,12.345,12.105,12.25,356472,0
+RDWR.US,D,20050328,000000,12.32,12.38,12.25,12.3,281184,0
+RDWR.US,D,20050329,000000,12.135,12.17,11.685,11.745,551634,0
+RDWR.US,D,20050330,000000,11.655,11.8,11.57,11.73,476848,0
+RDWR.US,D,20050331,000000,11.715,11.86,11.715,11.735,341054,0
+RDWR.US,D,20050401,000000,11.81,11.955,11.605,11.71,492958,0
+RDWR.US,D,20050404,000000,11.595,12.1,11.515,12.005,705396,0
+RDWR.US,D,20050405,000000,12.105,12.515,11.995,12.16,314454,0
+RDWR.US,D,20050406,000000,12.325,12.435,12.02,12.225,132326,0
+RDWR.US,D,20050407,000000,12.11,12.445,12.11,12.325,312998,0
+RDWR.US,D,20050408,000000,12.25,12.315,11.985,12,282494,0
+RDWR.US,D,20050411,000000,12.025,12.09,11.94,11.995,255542,0
+RDWR.US,D,20050412,000000,11.965,12.045,11.855,11.975,107670,0
+RDWR.US,D,20050413,000000,12.025,12.035,11.63,11.75,317622,0
+RDWR.US,D,20050414,000000,11.655,11.84,11.375,11.515,171722,0
+RDWR.US,D,20050415,000000,11.43,11.45,11.08,11.18,408432,0
+RDWR.US,D,20050418,000000,11.39,11.45,11.1,11.135,464220,0
+RDWR.US,D,20050419,000000,11.33,11.525,11.175,11.495,493638,0
+RDWR.US,D,20050420,000000,11.605,11.76,11.13,11.24,477618,0
+RDWR.US,D,20050421,000000,11.27,11.74,11.27,11.725,202488,0
+RDWR.US,D,20050422,000000,11.69,12.03,11.575,11.625,219320,0
+RDWR.US,D,20050425,000000,11.65,11.72,11.54,11.695,416530,0
+RDWR.US,D,20050426,000000,11.675,11.675,11.345,11.515,232266,0
+RDWR.US,D,20050427,000000,11.1,11.1,10.28,10.81,2158330,0
+RDWR.US,D,20050428,000000,10.87,10.995,10.555,10.69,589942,0
+RDWR.US,D,20050429,000000,10.715,10.95,10.715,10.935,261448,0
+RDWR.US,D,20050502,000000,11.025,11.205,10.91,11.085,510224,0
+RDWR.US,D,20050503,000000,10.99,11.495,10.99,11.175,417818,0
+RDWR.US,D,20050504,000000,11.15,11.5,11.135,11.41,137070,0
+RDWR.US,D,20050505,000000,11.265,11.635,11.25,11.475,403878,0
+RDWR.US,D,20050506,000000,11.495,11.775,11.45,11.725,514814,0
+RDWR.US,D,20050509,000000,11.665,11.93,11.65,11.835,189304,0
+RDWR.US,D,20050510,000000,11.86,11.9,11.635,11.74,275178,0
+RDWR.US,D,20050511,000000,11.795,12,11.53,11.77,527650,0
+RDWR.US,D,20050512,000000,11.845,12.02,11.75,11.875,365516,0
+RDWR.US,D,20050513,000000,11.955,12,11.88,12,337042,0
+RDWR.US,D,20050516,000000,11.88,11.94,11.75,11.885,161496,0
+RDWR.US,D,20050517,000000,11.65,11.905,11.635,11.7,217068,0
+RDWR.US,D,20050518,000000,11.7,11.7,11.4,11.495,771426,0
+RDWR.US,D,20050519,000000,11.49,11.715,11.32,11.645,377574,0
+RDWR.US,D,20050520,000000,11.58,11.805,11.5,11.745,90926,0
+RDWR.US,D,20050523,000000,11.615,11.925,11.595,11.915,145374,0
+RDWR.US,D,20050524,000000,11.85,11.9,11.705,11.82,198960,0
+RDWR.US,D,20050525,000000,11.835,11.84,11.59,11.65,149820,0
+RDWR.US,D,20050526,000000,11.725,11.745,11.585,11.64,292214,0
+RDWR.US,D,20050527,000000,11.605,11.61,11.2,11.45,310906,0
+RDWR.US,D,20050531,000000,11.235,11.42,11.08,11.175,549692,0
+RDWR.US,D,20050601,000000,11.1,11.415,11,11.36,627672,0
+RDWR.US,D,20050602,000000,11.345,11.55,11.215,11.5,343994,0
+RDWR.US,D,20050603,000000,11.545,11.545,11.11,11.295,249802,0
+RDWR.US,D,20050606,000000,11.26,11.49,11.245,11.245,258536,0
+RDWR.US,D,20050607,000000,11.215,11.5,11.215,11.45,442082,0
+RDWR.US,D,20050608,000000,11.5,11.55,11.375,11.505,238238,0
+RDWR.US,D,20050609,000000,11.52,11.52,11.26,11.385,267362,0
+RDWR.US,D,20050610,000000,11.44,11.795,11.28,11.48,1313044,0
+RDWR.US,D,20050613,000000,11.52,11.54,11.38,11.405,445188,0
+RDWR.US,D,20050614,000000,11.43,11.475,11.16,11.375,564662,0
+RDWR.US,D,20050615,000000,11.305,11.37,11.125,11.335,444496,0
+RDWR.US,D,20050616,000000,11.15,11.47,11.15,11.375,374656,0
+RDWR.US,D,20050617,000000,11.35,11.475,11.15,11.175,327542,0
+RDWR.US,D,20050620,000000,11.05,11.145,10.91,10.96,783624,0
+RDWR.US,D,20050621,000000,10.95,11.17,10.695,10.725,656886,0
+RDWR.US,D,20050622,000000,10.69,10.845,9.615,9.71,3107428,0
+RDWR.US,D,20050623,000000,9.76,10.095,9.31,9.85,2338168,0
+RDWR.US,D,20050624,000000,9.775,9.995,9.65,9.955,457800,0
+RDWR.US,D,20050627,000000,9.865,9.865,9.435,9.55,601504,0
+RDWR.US,D,20050628,000000,9.59,9.71,8.88,9.2,2092080,0
+RDWR.US,D,20050629,000000,9.245,9.415,9.06,9.075,1447360,0
+RDWR.US,D,20050630,000000,9.075,9.225,8.975,9.04,1494678,0
+RDWR.US,D,20050701,000000,7.49,7.98,7.395,7.66,9518598,0
+RDWR.US,D,20050705,000000,7.5,7.75,7.4,7.68,1423766,0
+RDWR.US,D,20050706,000000,7.64,7.71,7.53,7.595,755222,0
+RDWR.US,D,20050707,000000,7.495,7.965,7.405,7.865,1476432,0
+RDWR.US,D,20050708,000000,7.875,8.2,7.78,8.085,1278814,0
+RDWR.US,D,20050711,000000,7.965,8.3,7.955,8.255,624280,0
+RDWR.US,D,20050712,000000,8.25,8.525,8.125,8.5,960200,0
+RDWR.US,D,20050713,000000,8.6,8.675,8.35,8.35,485768,0
+RDWR.US,D,20050714,000000,8.495,8.495,8.07,8.265,613040,0
+RDWR.US,D,20050715,000000,8.225,8.49,8.195,8.435,284790,0
+RDWR.US,D,20050718,000000,8.33,8.55,8.275,8.475,493482,0
+RDWR.US,D,20050719,000000,8.505,8.855,8.225,8.375,837706,0
+RDWR.US,D,20050720,000000,8.21,8.695,8.185,8.365,901346,0
+RDWR.US,D,20050721,000000,8.375,8.52,8.21,8.3,1117064,0
+RDWR.US,D,20050722,000000,8.26,8.425,8.25,8.365,283412,0
+RDWR.US,D,20050725,000000,8.375,8.55,8.375,8.505,240996,0
+RDWR.US,D,20050726,000000,8.515,8.85,8.46,8.595,701352,0
+RDWR.US,D,20050727,000000,8.85,8.91,8.555,8.615,545846,0
+RDWR.US,D,20050728,000000,8.69,8.745,8.49,8.5,391904,0
+RDWR.US,D,20050729,000000,8.505,8.69,8.355,8.515,339854,0
+RDWR.US,D,20050801,000000,8.56,8.66,8.46,8.52,303402,0
+RDWR.US,D,20050802,000000,8.59,8.61,8.315,8.45,596950,0
+RDWR.US,D,20050803,000000,8.395,8.435,8.01,8.135,958818,0
+RDWR.US,D,20050804,000000,8.16,8.36,8.025,8.265,414302,0
+RDWR.US,D,20050805,000000,8.195,8.42,8.105,8.15,427792,0
+RDWR.US,D,20050808,000000,8.15,8.175,8.02,8.09,249062,0
+RDWR.US,D,20050809,000000,8.115,8.115,7.8,7.96,628036,0
+RDWR.US,D,20050810,000000,7.925,8.01,7.74,7.83,279546,0
+RDWR.US,D,20050811,000000,7.87,8.125,7.825,8.095,289208,0
+RDWR.US,D,20050812,000000,8.02,8.02,7.815,7.875,185750,0
+RDWR.US,D,20050815,000000,7.915,7.995,7.85,7.875,250570,0
+RDWR.US,D,20050816,000000,7.915,8.145,7.79,8.125,503088,0
+RDWR.US,D,20050817,000000,8.125,8.5,8.125,8.42,1290834,0
+RDWR.US,D,20050818,000000,8.415,8.55,8.4,8.5,527580,0
+RDWR.US,D,20050819,000000,8.5,8.55,8.255,8.34,229512,0
+RDWR.US,D,20050822,000000,8.345,8.38,8.2,8.255,121054,0
+RDWR.US,D,20050823,000000,8.26,8.26,8.025,8.04,302896,0
+RDWR.US,D,20050824,000000,8.08,8.08,7.95,8.03,532804,0
+RDWR.US,D,20050825,000000,7.99,8.04,7.96,7.995,308208,0
+RDWR.US,D,20050826,000000,7.955,8.035,7.935,7.965,188996,0
+RDWR.US,D,20050829,000000,7.96,8.145,7.94,8.1,120516,0
+RDWR.US,D,20050830,000000,8.045,8.12,7.97,8,80664,0
+RDWR.US,D,20050831,000000,8.005,8.22,7.995,8.17,96304,0
+RDWR.US,D,20050901,000000,8.115,8.325,8.115,8.275,135290,0
+RDWR.US,D,20050902,000000,8.375,8.395,8.235,8.315,75996,0
+RDWR.US,D,20050906,000000,8.5,8.55,8.315,8.46,618174,0
+RDWR.US,D,20050907,000000,8.45,8.645,8.275,8.355,637190,0
+RDWR.US,D,20050908,000000,8.32,8.365,8.2,8.225,179658,0
+RDWR.US,D,20050909,000000,8.225,8.385,8.16,8.325,111664,0
+RDWR.US,D,20050912,000000,8.37,8.435,8.3,8.37,180572,0
+RDWR.US,D,20050913,000000,8.5,8.965,8.475,8.84,1634520,0
+RDWR.US,D,20050914,000000,9,9.02,8.8,8.905,959908,0
+RDWR.US,D,20050915,000000,8.955,8.995,8.75,8.77,430754,0
+RDWR.US,D,20050916,000000,8.785,8.9,8.78,8.785,373882,0
+RDWR.US,D,20050919,000000,8.785,8.935,8.65,8.685,183404,0
+RDWR.US,D,20050920,000000,8.705,8.84,8.63,8.71,126674,0
+RDWR.US,D,20050921,000000,8.755,8.97,8.755,8.91,418072,0
+RDWR.US,D,20050922,000000,8.93,9.31,8.83,9.25,410460,0
+RDWR.US,D,20050923,000000,9.185,9.59,9.185,9.49,1282026,0
+RDWR.US,D,20050926,000000,9.725,9.9,9.655,9.745,1248146,0
+RDWR.US,D,20050927,000000,9.695,9.725,9.42,9.475,257796,0
+RDWR.US,D,20050928,000000,9.55,9.59,9.36,9.495,298890,0
+RDWR.US,D,20050929,000000,9.455,9.455,9.28,9.41,442564,0
+RDWR.US,D,20050930,000000,9.4,9.59,9.35,9.525,331572,0
+RDWR.US,D,20051003,000000,10,10.09,9.7,9.715,1623110,0
+RDWR.US,D,20051004,000000,9.835,9.9,9.37,9.4,466470,0
+RDWR.US,D,20051005,000000,9.4,9.56,9.085,9.155,363944,0
+RDWR.US,D,20051006,000000,9.15,9.225,8.93,9.005,232816,0
+RDWR.US,D,20051007,000000,9.05,9.235,8.945,9.22,348868,0
+RDWR.US,D,20051010,000000,9.265,9.33,9.06,9.06,213624,0
+RDWR.US,D,20051011,000000,9.155,9.19,8.925,8.965,213326,0
+RDWR.US,D,20051012,000000,8.925,8.93,8.445,8.565,541464,0
+RDWR.US,D,20051013,000000,8.625,8.875,8.495,8.635,288004,0
+RDWR.US,D,20051014,000000,8.635,8.875,8.575,8.73,208220,0
+RDWR.US,D,20051017,000000,8.625,8.8,8.55,8.735,469622,0
+RDWR.US,D,20051018,000000,8.72,8.86,8.625,8.625,134622,0
+RDWR.US,D,20051019,000000,8.605,8.86,8.605,8.835,93064,0
+RDWR.US,D,20051020,000000,8.785,8.9,8.64,8.65,85002,0
+RDWR.US,D,20051021,000000,8.65,8.69,8.5,8.515,169086,0
+RDWR.US,D,20051024,000000,8.52,8.79,8.52,8.755,138414,0
+RDWR.US,D,20051025,000000,8.755,8.86,8.72,8.86,125384,0
+RDWR.US,D,20051026,000000,8.98,9.13,8.955,8.995,495850,0
+RDWR.US,D,20051027,000000,9.035,9.17,8.725,9.045,644114,0
+RDWR.US,D,20051028,000000,9.195,9.5,9,9.08,341258,0
+RDWR.US,D,20051031,000000,9.32,9.345,9.175,9.205,364360,0
+RDWR.US,D,20051101,000000,9.22,9.245,9.005,9.005,205150,0
+RDWR.US,D,20051102,000000,9,9.13,8.845,8.935,426660,0
+RDWR.US,D,20051103,000000,9.09,9.09,8.765,8.815,274406,0
+RDWR.US,D,20051104,000000,8.8,8.945,8.765,8.855,116290,0
+RDWR.US,D,20051107,000000,8.85,8.995,8.805,8.85,132082,0
+RDWR.US,D,20051108,000000,8.785,8.795,8.5,8.595,344880,0
+RDWR.US,D,20051109,000000,8.555,8.765,8.555,8.75,629548,0
+RDWR.US,D,20051110,000000,8.71,9.005,8.645,9.005,395462,0
+RDWR.US,D,20051111,000000,9,9,8.88,8.895,62424,0
+RDWR.US,D,20051114,000000,8.905,8.905,8.73,8.815,109888,0
+RDWR.US,D,20051115,000000,8.805,8.805,8.56,8.69,466590,0
+RDWR.US,D,20051116,000000,8.685,8.72,8.605,8.645,158560,0
+RDWR.US,D,20051117,000000,8.695,8.8,8.525,8.685,518700,0
+RDWR.US,D,20051118,000000,8.695,8.85,8.585,8.845,171206,0
+RDWR.US,D,20051121,000000,8.81,8.845,8.71,8.72,127988,0
+RDWR.US,D,20051122,000000,8.705,8.875,8.705,8.825,121710,0
+RDWR.US,D,20051123,000000,8.83,8.95,8.805,8.89,175310,0
+RDWR.US,D,20051125,000000,8.85,8.95,8.82,8.935,150876,0
+RDWR.US,D,20051128,000000,8.95,9.2,8.95,9.165,380482,0
+RDWR.US,D,20051129,000000,9.21,9.42,9.2,9.42,495912,0
+RDWR.US,D,20051130,000000,9.42,9.6,9.37,9.445,715250,0
+RDWR.US,D,20051201,000000,9.465,9.55,9.3,9.325,531610,0
+RDWR.US,D,20051202,000000,9.35,9.375,9.25,9.33,161416,0
+RDWR.US,D,20051205,000000,9.305,9.375,9.27,9.37,167920,0
+RDWR.US,D,20051206,000000,9.37,9.405,9.325,9.35,367912,0
+RDWR.US,D,20051207,000000,9.265,9.35,9.195,9.245,277456,0
+RDWR.US,D,20051208,000000,9.22,9.3,9.115,9.3,150924,0
+RDWR.US,D,20051209,000000,9.17,9.4,9.16,9.34,87610,0
+RDWR.US,D,20051212,000000,9.34,9.41,9.3,9.375,140918,0
+RDWR.US,D,20051213,000000,9.47,9.5,9.445,9.49,261760,0
+RDWR.US,D,20051214,000000,9.49,9.55,9.425,9.53,154126,0
+RDWR.US,D,20051215,000000,9.495,9.56,9.39,9.4,206346,0
+RDWR.US,D,20051216,000000,9.48,9.495,9.275,9.295,120466,0
+RDWR.US,D,20051219,000000,9.3,9.34,9.12,9.145,169400,0
+RDWR.US,D,20051220,000000,9.2,9.34,9.17,9.2,201196,0
+RDWR.US,D,20051221,000000,9.24,9.335,9.24,9.315,152252,0
+RDWR.US,D,20051222,000000,9.375,9.595,9.25,9.495,161642,0
+RDWR.US,D,20051223,000000,9.545,9.65,9.475,9.52,40626,0
+RDWR.US,D,20051227,000000,9.5,9.5,9.335,9.355,84908,0
+RDWR.US,D,20051228,000000,9.325,9.325,9.175,9.28,252966,0
+RDWR.US,D,20051229,000000,9.23,9.405,9.12,9.22,452178,0
+RDWR.US,D,20051230,000000,9.175,9.25,9.05,9.08,493080,0
+RDWR.US,D,20060103,000000,9.245,9.73,9.245,9.545,393318,0
+RDWR.US,D,20060104,000000,9.565,9.73,9.51,9.55,114672,0
+RDWR.US,D,20060105,000000,9.27,9.45,9.22,9.375,330710,0
+RDWR.US,D,20060106,000000,9.365,9.55,9.3,9.52,198884,0
+RDWR.US,D,20060109,000000,9.5,9.645,9.5,9.595,237014,0
+RDWR.US,D,20060110,000000,9.91,9.99,9.625,9.77,730522,0
+RDWR.US,D,20060111,000000,9.955,9.97,9.69,9.72,265432,0
+RDWR.US,D,20060112,000000,9.75,9.82,9.66,9.695,111666,0
+RDWR.US,D,20060113,000000,9.67,9.81,9.67,9.75,161934,0
+RDWR.US,D,20060117,000000,9.8,9.85,9.64,9.7,188470,0
+RDWR.US,D,20060118,000000,9.61,9.85,9.61,9.84,138126,0
+RDWR.US,D,20060119,000000,9.86,10.11,9.855,9.975,401468,0
+RDWR.US,D,20060120,000000,10.03,10.31,9.96,10.08,351924,0
+RDWR.US,D,20060123,000000,10.045,10.08,9.86,9.945,181952,0
+RDWR.US,D,20060124,000000,9.91,9.995,9.78,9.815,102406,0
+RDWR.US,D,20060125,000000,9.8,10.06,9.54,9.755,181518,0
+RDWR.US,D,20060126,000000,9.775,9.785,9.635,9.71,184012,0
+RDWR.US,D,20060127,000000,9.68,10.1,9.68,10.1,524390,0
+RDWR.US,D,20060130,000000,9.94,10.065,9.29,9.655,1391912,0
+RDWR.US,D,20060131,000000,9.96,10.015,9.595,9.775,629950,0
+RDWR.US,D,20060201,000000,9.715,9.825,9.69,9.77,435812,0
+RDWR.US,D,20060202,000000,9.715,9.715,9.55,9.67,289310,0
+RDWR.US,D,20060203,000000,9.65,9.86,9.545,9.66,1100442,0
+RDWR.US,D,20060206,000000,9.65,9.65,9.52,9.575,96646,0
+RDWR.US,D,20060207,000000,9.495,9.545,9.43,9.505,184984,0
+RDWR.US,D,20060208,000000,9.555,9.58,9.2,9.215,210382,0
+RDWR.US,D,20060209,000000,9.18,9.375,9.15,9.235,353434,0
+RDWR.US,D,20060210,000000,9.2,9.245,9.06,9.19,254000,0
+RDWR.US,D,20060213,000000,9.2,9.27,9.015,9.14,243092,0
+RDWR.US,D,20060214,000000,9.25,9.26,8.885,8.95,514270,0
+RDWR.US,D,20060215,000000,8.95,8.995,8.885,8.995,80220,0
+RDWR.US,D,20060216,000000,9.01,9.2,8.97,9.015,224230,0
+RDWR.US,D,20060217,000000,9.065,9.145,9.065,9.145,537986,0
+RDWR.US,D,20060221,000000,9.195,9.295,9.11,9.13,249208,0
+RDWR.US,D,20060222,000000,9.11,9.45,9.095,9.405,218576,0
+RDWR.US,D,20060223,000000,9.41,9.495,9.215,9.39,165796,0
+RDWR.US,D,20060224,000000,9.435,9.805,9.435,9.79,635056,0
+RDWR.US,D,20060227,000000,9.725,9.83,9.725,9.775,263766,0
+RDWR.US,D,20060228,000000,9.72,9.995,9.685,9.965,476344,0
+RDWR.US,D,20060301,000000,9.95,10.035,9.8,10.035,824512,0
+RDWR.US,D,20060302,000000,10.055,10.495,10.055,10.41,1389404,0
+RDWR.US,D,20060303,000000,10.235,10.625,10.235,10.51,706456,0
+RDWR.US,D,20060306,000000,10.485,10.51,10.33,10.395,401786,0
+RDWR.US,D,20060307,000000,10.39,10.4,10.125,10.225,585048,0
+RDWR.US,D,20060308,000000,10.2,10.295,10.075,10.275,187364,0
+RDWR.US,D,20060309,000000,10.255,10.45,10.255,10.385,318488,0
+RDWR.US,D,20060310,000000,10.35,10.47,10.305,10.45,323930,0
+RDWR.US,D,20060313,000000,10.435,10.785,10.43,10.735,681342,0
+RDWR.US,D,20060314,000000,10.76,10.915,10.61,10.745,414528,0
+RDWR.US,D,20060315,000000,10.655,10.68,10.58,10.655,284690,0
+RDWR.US,D,20060316,000000,10.63,10.685,10.465,10.515,234238,0
+RDWR.US,D,20060317,000000,10.505,10.655,10.315,10.395,224394,0
+RDWR.US,D,20060320,000000,10.405,10.475,10.255,10.33,146482,0
+RDWR.US,D,20060321,000000,10.28,10.425,10.195,10.345,249418,0
+RDWR.US,D,20060322,000000,10.295,10.41,10.18,10.25,98484,0
+RDWR.US,D,20060323,000000,10.185,10.245,10.115,10.225,107636,0
+RDWR.US,D,20060324,000000,10.2,10.295,10.05,10.235,160884,0
+RDWR.US,D,20060327,000000,10.21,10.215,10.14,10.17,85534,0
+RDWR.US,D,20060328,000000,10.165,10.265,10.06,10.225,831434,0
+RDWR.US,D,20060329,000000,10.25,10.275,10.1,10.195,86038,0
+RDWR.US,D,20060330,000000,10.17,10.205,9.95,10.095,247994,0
+RDWR.US,D,20060331,000000,10.095,10.095,8.74,8.815,4054066,0
+RDWR.US,D,20060403,000000,8.06,8.21,7.6,7.89,6345686,0
+RDWR.US,D,20060404,000000,7.8,7.895,7.65,7.805,1732064,0
+RDWR.US,D,20060405,000000,7.87,8.32,7.845,8.265,1661884,0
+RDWR.US,D,20060406,000000,8.235,8.34,8.15,8.3,1074792,0
+RDWR.US,D,20060407,000000,8.3,8.31,8.155,8.2,982790,0
+RDWR.US,D,20060410,000000,8.215,8.28,7.835,7.925,961182,0
+RDWR.US,D,20060411,000000,7.965,8.11,7.95,8.07,491050,0
+RDWR.US,D,20060412,000000,8.055,8.07,7.93,7.945,140220,0
+RDWR.US,D,20060413,000000,7.955,8.105,7.91,8.09,215862,0
+RDWR.US,D,20060417,000000,8.1,8.16,8.05,8.06,181766,0
+RDWR.US,D,20060418,000000,8.065,8.08,7.875,7.92,289182,0
+RDWR.US,D,20060419,000000,7.915,8,7.66,7.675,390338,0
+RDWR.US,D,20060420,000000,7.725,7.745,7.535,7.645,411174,0
+RDWR.US,D,20060421,000000,7.64,7.66,7.55,7.61,306954,0
+RDWR.US,D,20060424,000000,7.72,7.81,7.72,7.77,344914,0
+RDWR.US,D,20060425,000000,7.79,7.815,7.665,7.67,236070,0
+RDWR.US,D,20060426,000000,7.99,8.09,7.875,7.965,551132,0
+RDWR.US,D,20060427,000000,7.88,8.005,7.845,7.905,295698,0
+RDWR.US,D,20060428,000000,7.9,7.94,7.805,7.925,283518,0
+RDWR.US,D,20060501,000000,7.965,8.125,7.965,7.97,655390,0
+RDWR.US,D,20060502,000000,7.965,8.09,7.93,8,255738,0
+RDWR.US,D,20060503,000000,8.01,8.015,7.87,7.975,315654,0
+RDWR.US,D,20060504,000000,8,8.1,7.99,8,234010,0
+RDWR.US,D,20060505,000000,8.01,8.05,7.855,7.91,324686,0
+RDWR.US,D,20060508,000000,8.01,8.085,7.945,8.03,232166,0
+RDWR.US,D,20060509,000000,8,8.115,7.965,8.105,350936,0
+RDWR.US,D,20060510,000000,8.05,8.14,7.96,8.005,181120,0
+RDWR.US,D,20060511,000000,7.96,7.99,7.875,7.95,478448,0
+RDWR.US,D,20060512,000000,7.945,8.095,7.88,8.015,244856,0
+RDWR.US,D,20060515,000000,7.955,8.045,7.705,7.83,288796,0
+RDWR.US,D,20060516,000000,7.895,7.995,7.72,7.815,218874,0
+RDWR.US,D,20060517,000000,7.795,7.81,7.56,7.57,266778,0
+RDWR.US,D,20060518,000000,7.55,7.55,7.375,7.46,386064,0
+RDWR.US,D,20060519,000000,7.45,7.545,7.435,7.54,166048,0
+RDWR.US,D,20060522,000000,7.375,7.375,7.06,7.08,394768,0
+RDWR.US,D,20060523,000000,7.055,7.29,7.01,7.2,328194,0
+RDWR.US,D,20060524,000000,7.17,7.2,6.925,7.01,382316,0
+RDWR.US,D,20060525,000000,7.045,7.105,6.985,7.05,2146930,0
+RDWR.US,D,20060526,000000,7.075,7.09,6.96,7.015,316078,0
+RDWR.US,D,20060530,000000,6.995,7.045,6.895,6.91,143154,0
+RDWR.US,D,20060531,000000,6.975,7.045,6.915,6.945,629180,0
+RDWR.US,D,20060601,000000,6.99,7.02,6.935,6.94,386882,0
+RDWR.US,D,20060602,000000,7.025,7.03,6.95,6.995,420254,0
+RDWR.US,D,20060605,000000,7.115,7.14,6.775,6.825,931758,0
+RDWR.US,D,20060606,000000,6.8,6.88,6.71,6.725,765828,0
+RDWR.US,D,20060607,000000,6.72,6.77,6.65,6.67,1239648,0
+RDWR.US,D,20060608,000000,6.66,6.84,6.625,6.66,381916,0
+RDWR.US,D,20060609,000000,6.665,6.72,6.61,6.625,260098,0
+RDWR.US,D,20060612,000000,6.625,6.725,6.5,6.53,384148,0
+RDWR.US,D,20060613,000000,6.505,6.825,6.49,6.715,406862,0
+RDWR.US,D,20060614,000000,6.7,6.8,6.64,6.73,513400,0
+RDWR.US,D,20060615,000000,6.8,6.99,6.7,6.845,661738,0
+RDWR.US,D,20060616,000000,6.85,6.9,6.76,6.815,210900,0
+RDWR.US,D,20060619,000000,6.84,6.845,6.63,6.735,404388,0
+RDWR.US,D,20060620,000000,6.72,6.95,6.635,6.795,532306,0
+RDWR.US,D,20060621,000000,6.745,6.885,6.715,6.78,170102,0
+RDWR.US,D,20060622,000000,6.75,6.75,6.65,6.655,253812,0
+RDWR.US,D,20060623,000000,6.67,6.785,6.625,6.72,124510,0
+RDWR.US,D,20060626,000000,6.7,6.725,6.505,6.58,429720,0
+RDWR.US,D,20060627,000000,6.63,6.645,6.42,6.47,340370,0
+RDWR.US,D,20060628,000000,6.445,6.515,6.38,6.45,296102,0
+RDWR.US,D,20060629,000000,6.45,6.505,6.385,6.5,377330,0
+RDWR.US,D,20060630,000000,6.475,6.52,6.365,6.42,588624,0
+RDWR.US,D,20060703,000000,6.415,6.505,6.38,6.465,208016,0
+RDWR.US,D,20060705,000000,6.455,6.51,6.415,6.46,231798,0
+RDWR.US,D,20060706,000000,6.485,6.505,6.4,6.43,126510,0
+RDWR.US,D,20060707,000000,6.445,6.45,6.355,6.355,53636,0
+RDWR.US,D,20060710,000000,6.36,6.405,6.245,6.25,471144,0
+RDWR.US,D,20060711,000000,6.225,6.25,6.175,6.185,152622,0
+RDWR.US,D,20060712,000000,6.165,6.165,6.04,6.105,435456,0
+RDWR.US,D,20060713,000000,5.98,6.18,5.89,6.135,488954,0
+RDWR.US,D,20060714,000000,6.105,6.125,6.07,6.105,95760,0
+RDWR.US,D,20060717,000000,6.04,6.105,5.89,5.895,298794,0
+RDWR.US,D,20060718,000000,5.97,6,5.765,5.78,189294,0
+RDWR.US,D,20060719,000000,5.775,5.88,5.775,5.795,95690,0
+RDWR.US,D,20060720,000000,5.84,6,5.835,5.95,79336,0
+RDWR.US,D,20060721,000000,5.93,5.98,5.805,5.805,124030,0
+RDWR.US,D,20060724,000000,5.83,5.91,5.795,5.85,577794,0
+RDWR.US,D,20060725,000000,5.875,5.875,5.7,5.72,667486,0
+RDWR.US,D,20060726,000000,5.695,5.94,5.66,5.875,726838,0
+RDWR.US,D,20060727,000000,5.82,5.86,5.74,5.815,1153524,0
+RDWR.US,D,20060728,000000,5.81,5.935,5.755,5.865,325968,0
+RDWR.US,D,20060731,000000,5.9,6.07,5.88,6.005,217552,0
+RDWR.US,D,20060801,000000,6.015,6.105,5.955,6.05,201578,0
+RDWR.US,D,20060802,000000,6.05,6.295,6.05,6.21,205710,0
+RDWR.US,D,20060803,000000,6.175,6.25,6.135,6.185,159846,0
+RDWR.US,D,20060804,000000,6.2,6.25,6.15,6.155,114868,0
+RDWR.US,D,20060807,000000,6.22,6.25,6.16,6.205,152906,0
+RDWR.US,D,20060808,000000,6.195,6.3,6.195,6.265,107364,0
+RDWR.US,D,20060809,000000,6.335,6.51,6.3,6.46,251500,0
+RDWR.US,D,20060810,000000,6.46,6.575,6.375,6.545,149410,0
+RDWR.US,D,20060811,000000,6.525,6.525,6.35,6.47,272240,0
+RDWR.US,D,20060814,000000,6.5,6.62,6.5,6.505,98174,0
+RDWR.US,D,20060815,000000,6.54,6.6,6.54,6.555,95088,0
+RDWR.US,D,20060816,000000,6.555,6.635,6.5,6.63,72428,0
+RDWR.US,D,20060817,000000,6.62,6.795,6.595,6.765,87316,0
+RDWR.US,D,20060818,000000,6.825,6.825,6.695,6.75,85200,0
+RDWR.US,D,20060821,000000,6.75,6.75,6.61,6.64,42150,0
+RDWR.US,D,20060822,000000,6.615,6.715,6.585,6.6,93734,0
+RDWR.US,D,20060823,000000,6.615,6.635,6.51,6.605,34934,0
+RDWR.US,D,20060824,000000,6.64,6.655,6.5,6.64,125550,0
+RDWR.US,D,20060825,000000,6.465,6.65,6.465,6.645,33476,0
+RDWR.US,D,20060828,000000,6.645,6.645,6.53,6.64,69020,0
+RDWR.US,D,20060829,000000,6.64,6.665,6.625,6.665,37934,0
+RDWR.US,D,20060830,000000,6.605,6.76,6.605,6.66,51508,0
+RDWR.US,D,20060831,000000,6.7,6.8,6.605,6.615,95466,0
+RDWR.US,D,20060901,000000,6.6,6.74,6.6,6.68,69470,0
+RDWR.US,D,20060905,000000,6.66,6.68,6.535,6.64,90838,0
+RDWR.US,D,20060906,000000,6.64,6.825,6.64,6.805,270540,0
+RDWR.US,D,20060907,000000,6.78,7.035,6.75,6.92,288800,0
+RDWR.US,D,20060908,000000,7.06,7.15,6.96,7.11,343020,0
+RDWR.US,D,20060911,000000,7.02,7.19,7.02,7.055,130656,0
+RDWR.US,D,20060912,000000,7.045,7.175,7,7.135,111464,0
+RDWR.US,D,20060913,000000,7.075,7.185,7.075,7.13,109256,0
+RDWR.US,D,20060914,000000,6.975,7.11,6.83,7,237994,0
+RDWR.US,D,20060915,000000,7.025,7.1,7,7.085,128628,0
+RDWR.US,D,20060918,000000,7.14,7.14,7.055,7.075,93524,0
+RDWR.US,D,20060919,000000,7.005,7.07,6.925,6.98,89388,0
+RDWR.US,D,20060920,000000,7.035,7.095,6.98,7.055,59664,0
+RDWR.US,D,20060921,000000,7.08,7.18,7.04,7.07,111336,0
+RDWR.US,D,20060922,000000,7.04,7.05,6.915,6.94,103220,0
+RDWR.US,D,20060925,000000,6.93,6.98,6.75,6.84,307264,0
+RDWR.US,D,20060926,000000,6.8,7.21,6.795,7.2,378370,0
+RDWR.US,D,20060927,000000,7.175,7.19,7.02,7.07,134366,0
+RDWR.US,D,20060928,000000,7.055,7.055,6.955,6.955,167980,0
+RDWR.US,D,20060929,000000,6.985,6.985,6.775,6.785,216374,0
+RDWR.US,D,20061002,000000,6.75,6.91,6.725,6.8,162938,0
+RDWR.US,D,20061003,000000,6.86,6.99,6.85,6.92,144304,0
+RDWR.US,D,20061004,000000,6.91,7.085,6.91,7.05,81804,0
+RDWR.US,D,20061005,000000,7.03,7.145,7,7.125,95188,0
+RDWR.US,D,20061006,000000,7.095,7.16,7.045,7.16,79120,0
+RDWR.US,D,20061009,000000,7.095,7.14,7.065,7.12,472646,0
+RDWR.US,D,20061010,000000,7.105,7.3,7.105,7.245,250248,0
+RDWR.US,D,20061011,000000,7.285,7.6,7.285,7.485,647652,0
+RDWR.US,D,20061012,000000,7.595,7.595,7.325,7.375,454810,0
+RDWR.US,D,20061013,000000,7.485,7.525,7.325,7.42,235694,0
+RDWR.US,D,20061016,000000,7.4,7.54,7.38,7.455,158240,0
+RDWR.US,D,20061017,000000,7.45,7.5,7.35,7.49,212238,0
+RDWR.US,D,20061018,000000,7.48,7.53,7.4,7.42,65924,0
+RDWR.US,D,20061019,000000,7.405,7.505,7.375,7.465,74350,0
+RDWR.US,D,20061020,000000,7.41,7.45,7.29,7.37,30320,0
+RDWR.US,D,20061023,000000,7.45,7.585,7.445,7.575,239602,0
+RDWR.US,D,20061024,000000,7.545,7.545,7.245,7.305,574726,0
+RDWR.US,D,20061025,000000,7.305,7.38,6.675,6.945,1391722,0
+RDWR.US,D,20061026,000000,6.975,7.185,6.975,7.03,447474,0
+RDWR.US,D,20061027,000000,7,7.025,6.85,7.02,425932,0
+RDWR.US,D,20061030,000000,6.95,7.4,6.95,7.285,917266,0
+RDWR.US,D,20061031,000000,7.275,7.335,7.19,7.3,361112,0
+RDWR.US,D,20061101,000000,7.325,7.33,7.095,7.2,567272,0
+RDWR.US,D,20061102,000000,7.17,7.185,7.015,7.06,436580,0
+RDWR.US,D,20061103,000000,7.13,7.13,7.06,7.12,57942,0
+RDWR.US,D,20061106,000000,7.13,7.265,7.055,7.09,228858,0
+RDWR.US,D,20061107,000000,7.07,7.2,6.875,6.975,249336,0
+RDWR.US,D,20061108,000000,6.94,7.045,6.865,6.97,212848,0
+RDWR.US,D,20061109,000000,6.975,7.07,6.94,6.99,172272,0
+RDWR.US,D,20061110,000000,6.975,7.015,6.82,6.84,304340,0
+RDWR.US,D,20061113,000000,6.93,7.035,6.885,7.015,246434,0
+RDWR.US,D,20061114,000000,6.995,7.125,6.995,7.07,313366,0
+RDWR.US,D,20061115,000000,7.05,7.105,6.965,6.975,226902,0
+RDWR.US,D,20061116,000000,7.005,7.005,6.94,6.94,100442,0
+RDWR.US,D,20061117,000000,6.91,6.99,6.91,6.985,57356,0
+RDWR.US,D,20061120,000000,7.03,7.03,6.915,7.02,112750,0
+RDWR.US,D,20061121,000000,7.015,7.3,6.985,7.26,345286,0
+RDWR.US,D,20061122,000000,7.245,7.35,7.225,7.275,305676,0
+RDWR.US,D,20061124,000000,7.235,7.235,7.165,7.21,24290,0
+RDWR.US,D,20061127,000000,7.135,7.215,7.125,7.205,129338,0
+RDWR.US,D,20061128,000000,7.165,7.255,7.125,7.255,297630,0
+RDWR.US,D,20061129,000000,7.255,7.34,7.22,7.315,290972,0
+RDWR.US,D,20061130,000000,7.31,7.455,7.27,7.455,323270,0
+RDWR.US,D,20061201,000000,7.47,7.675,7.455,7.675,948874,0
+RDWR.US,D,20061204,000000,7.685,7.845,7.6,7.82,344964,0
+RDWR.US,D,20061205,000000,7.805,7.9,7.66,7.875,397118,0
+RDWR.US,D,20061206,000000,7.865,7.865,7.765,7.8,101504,0
+RDWR.US,D,20061207,000000,7.75,7.875,7.74,7.83,281910,0
+RDWR.US,D,20061208,000000,7.775,7.9,7.745,7.89,261972,0
+RDWR.US,D,20061211,000000,7.825,7.95,7.815,7.9,291268,0
+RDWR.US,D,20061212,000000,7.875,7.935,7.81,7.895,232970,0
+RDWR.US,D,20061213,000000,7.89,7.895,7.725,7.76,404686,0
+RDWR.US,D,20061214,000000,7.57,7.97,7.57,7.89,291970,0
+RDWR.US,D,20061215,000000,7.925,7.955,7.855,7.935,177442,0
+RDWR.US,D,20061218,000000,7.925,8.065,7.9,7.9,332350,0
+RDWR.US,D,20061219,000000,7.885,8.04,7.815,8.03,127468,0
+RDWR.US,D,20061220,000000,8.01,8.095,7.955,8.07,214768,0
+RDWR.US,D,20061221,000000,8.045,8.07,7.975,8.05,205190,0
+RDWR.US,D,20061222,000000,8.005,8.08,7.955,7.995,166430,0
+RDWR.US,D,20061226,000000,7.955,7.99,7.895,7.945,66254,0
+RDWR.US,D,20061227,000000,7.925,7.985,7.835,7.855,221512,0
+RDWR.US,D,20061228,000000,7.825,7.905,7.785,7.875,214514,0
+RDWR.US,D,20061229,000000,7.85,7.945,7.79,7.945,173538,0
+RDWR.US,D,20070103,000000,8.085,8.085,7.745,7.81,240426,0
+RDWR.US,D,20070104,000000,7.78,7.89,7.705,7.81,124888,0
+RDWR.US,D,20070105,000000,7.775,7.82,7.665,7.7,242894,0
+RDWR.US,D,20070108,000000,7.725,7.755,7.65,7.74,249366,0
+RDWR.US,D,20070109,000000,7.725,7.75,7.58,7.62,209392,0
+RDWR.US,D,20070110,000000,7.6,7.61,7.52,7.56,222566,0
+RDWR.US,D,20070111,000000,7.545,7.695,7.545,7.59,193620,0
+RDWR.US,D,20070112,000000,7.6,7.61,7.465,7.5,208380,0
+RDWR.US,D,20070116,000000,7.5,7.515,7.43,7.5,170968,0
+RDWR.US,D,20070117,000000,7.465,7.5,7.41,7.455,54764,0
+RDWR.US,D,20070118,000000,7.46,7.515,7.405,7.45,218102,0
+RDWR.US,D,20070119,000000,7.415,7.615,7.41,7.505,98128,0
+RDWR.US,D,20070122,000000,7.57,7.635,7.45,7.475,203014,0
+RDWR.US,D,20070123,000000,7.435,7.5,7.36,7.41,257974,0
+RDWR.US,D,20070124,000000,7.385,7.465,7.36,7.45,138146,0
+RDWR.US,D,20070125,000000,7.42,7.47,7.28,7.295,178984,0
+RDWR.US,D,20070126,000000,7.36,7.75,7.295,7.32,315962,0
+RDWR.US,D,20070129,000000,6.79,6.795,6.16,6.42,2915866,0
+RDWR.US,D,20070130,000000,6.48,6.55,6.43,6.51,727998,0
+RDWR.US,D,20070131,000000,6.485,6.53,6.39,6.475,396784,0
+RDWR.US,D,20070201,000000,6.46,6.545,6.435,6.5,423798,0
+RDWR.US,D,20070202,000000,6.485,6.52,6.415,6.5,610030,0
+RDWR.US,D,20070205,000000,6.54,6.585,6.5,6.56,352346,0
+RDWR.US,D,20070206,000000,6.565,6.7,6.565,6.695,1031934,0
+RDWR.US,D,20070207,000000,6.76,6.805,6.68,6.78,771516,0
+RDWR.US,D,20070208,000000,6.78,6.875,6.755,6.875,197520,0
+RDWR.US,D,20070209,000000,6.87,6.895,6.78,6.79,160844,0
+RDWR.US,D,20070212,000000,6.865,6.865,6.745,6.745,168808,0
+RDWR.US,D,20070213,000000,6.78,6.86,6.775,6.85,85168,0
+RDWR.US,D,20070214,000000,6.87,6.955,6.85,6.955,161288,0
+RDWR.US,D,20070215,000000,6.96,6.975,6.93,6.935,221976,0
+RDWR.US,D,20070216,000000,6.93,6.935,6.82,6.92,67848,0
+RDWR.US,D,20070220,000000,6.995,7.34,6.995,7.13,525880,0
+RDWR.US,D,20070221,000000,7.1,7.2,7.1,7.17,194620,0
+RDWR.US,D,20070222,000000,7.195,7.37,7.195,7.305,362318,0
+RDWR.US,D,20070223,000000,7.3,7.36,7.26,7.3,1091560,0
+RDWR.US,D,20070226,000000,7.295,7.43,7.22,7.315,255098,0
+RDWR.US,D,20070227,000000,7.25,7.275,7.05,7.065,212588,0
+RDWR.US,D,20070228,000000,7.175,7.25,7.05,7.06,220320,0
+RDWR.US,D,20070301,000000,7.06,7.075,6.96,7.025,181156,0
+RDWR.US,D,20070302,000000,7.09,7.125,6.985,7.01,241162,0
+RDWR.US,D,20070305,000000,6.94,7.15,6.73,7.115,323124,0
+RDWR.US,D,20070306,000000,7.135,7.21,7.105,7.19,242354,0
+RDWR.US,D,20070307,000000,7.165,7.345,7.165,7.2,305584,0
+RDWR.US,D,20070308,000000,7.21,7.325,7.205,7.205,175784,0
+RDWR.US,D,20070309,000000,7.255,7.295,7.115,7.125,51928,0
+RDWR.US,D,20070312,000000,7.135,7.26,7.135,7.225,62376,0
+RDWR.US,D,20070313,000000,7.17,7.23,7.06,7.075,118128,0
+RDWR.US,D,20070314,000000,7.05,7.175,7.02,7.055,145840,0
+RDWR.US,D,20070315,000000,7.03,7.085,6.93,6.935,155990,0
+RDWR.US,D,20070316,000000,6.975,7.08,6.8,6.895,117548,0
+RDWR.US,D,20070319,000000,6.895,6.995,6.895,6.945,85890,0
+RDWR.US,D,20070320,000000,6.97,6.97,6.86,6.875,159698,0
+RDWR.US,D,20070321,000000,6.895,6.925,6.865,6.9,159888,0
+RDWR.US,D,20070322,000000,6.885,6.905,6.81,6.825,146390,0
+RDWR.US,D,20070323,000000,6.84,6.875,6.83,6.83,102486,0
+RDWR.US,D,20070326,000000,6.81,6.85,6.735,6.755,110968,0
+RDWR.US,D,20070327,000000,6.765,6.825,6.745,6.75,69672,0
+RDWR.US,D,20070328,000000,6.755,6.79,6.74,6.75,100132,0
+RDWR.US,D,20070329,000000,6.825,6.825,6.73,6.73,61044,0
+RDWR.US,D,20070330,000000,6.71,6.75,6.705,6.75,47902,0
+RDWR.US,D,20070402,000000,6.735,6.765,6.515,6.54,169422,0
+RDWR.US,D,20070403,000000,6.395,6.58,6.36,6.555,385312,0
+RDWR.US,D,20070404,000000,6.56,6.6,6.4,6.435,486772,0
+RDWR.US,D,20070405,000000,6.275,6.535,6.175,6.48,1126906,0
+RDWR.US,D,20070409,000000,6.465,6.505,6.445,6.485,127842,0
+RDWR.US,D,20070410,000000,6.505,6.505,6.43,6.46,97592,0
+RDWR.US,D,20070411,000000,6.44,6.475,6.4,6.45,153748,0
+RDWR.US,D,20070412,000000,6.465,6.5,6.37,6.45,120356,0
+RDWR.US,D,20070413,000000,6.45,6.505,6.41,6.485,85464,0
+RDWR.US,D,20070416,000000,6.545,6.68,6.48,6.485,202756,0
+RDWR.US,D,20070417,000000,6.465,6.54,6.445,6.49,52010,0
+RDWR.US,D,20070418,000000,6.45,6.545,6.435,6.485,75120,0
+RDWR.US,D,20070419,000000,6.46,6.545,6.44,6.48,67652,0
+RDWR.US,D,20070420,000000,6.495,6.5,6.43,6.48,64560,0
+RDWR.US,D,20070423,000000,6.5,6.5,6.465,6.47,106348,0
+RDWR.US,D,20070424,000000,6.455,6.5,6.455,6.5,60922,0
+RDWR.US,D,20070425,000000,6.485,6.495,6.435,6.46,83920,0
+RDWR.US,D,20070426,000000,6.51,6.515,6.41,6.485,81220,0
+RDWR.US,D,20070427,000000,6.475,6.545,6.475,6.5,52020,0
+RDWR.US,D,20070430,000000,6.57,6.615,6.475,6.475,88856,0
+RDWR.US,D,20070501,000000,6.535,6.615,6.53,6.6,180224,0
+RDWR.US,D,20070502,000000,6.57,6.57,6.375,6.45,235122,0
+RDWR.US,D,20070503,000000,6.43,6.43,6.365,6.38,126300,0
+RDWR.US,D,20070504,000000,6.38,6.56,6.365,6.375,126748,0
+RDWR.US,D,20070507,000000,6.355,6.45,6.35,6.435,108116,0
+RDWR.US,D,20070508,000000,6.435,6.475,6.355,6.375,64216,0
+RDWR.US,D,20070509,000000,6.35,6.4,6.275,6.295,120422,0
+RDWR.US,D,20070510,000000,6.28,6.325,6.19,6.205,231702,0
+RDWR.US,D,20070511,000000,6.115,6.21,6.045,6.155,873436,0
+RDWR.US,D,20070514,000000,6.18,6.44,6.175,6.415,311070,0
+RDWR.US,D,20070515,000000,6.385,6.455,6.3,6.305,126948,0
+RDWR.US,D,20070516,000000,6.365,6.48,6.365,6.39,180288,0
+RDWR.US,D,20070517,000000,6.375,6.49,6.305,6.315,117138,0
+RDWR.US,D,20070518,000000,6.31,6.37,6.275,6.345,68884,0
+RDWR.US,D,20070521,000000,6.36,6.445,6.295,6.365,75902,0
+RDWR.US,D,20070522,000000,6.345,6.5,6.345,6.475,110466,0
+RDWR.US,D,20070523,000000,6.475,6.69,6.46,6.565,210762,0
+RDWR.US,D,20070524,000000,6.575,6.59,6.495,6.575,143142,0
+RDWR.US,D,20070525,000000,6.635,6.64,6.575,6.605,75028,0
+RDWR.US,D,20070529,000000,6.59,6.745,6.57,6.65,273084,0
+RDWR.US,D,20070530,000000,6.65,6.7,6.515,6.65,329636,0
+RDWR.US,D,20070531,000000,6.64,6.78,6.555,6.585,359276,0
+RDWR.US,D,20070601,000000,6.635,6.75,6.58,6.645,80178,0
+RDWR.US,D,20070604,000000,6.65,6.75,6.65,6.675,197838,0
+RDWR.US,D,20070605,000000,6.69,6.76,6.685,6.735,94562,0
+RDWR.US,D,20070606,000000,6.685,6.93,6.61,6.87,331782,0
+RDWR.US,D,20070607,000000,6.95,7.315,6.95,7.215,1190770,0
+RDWR.US,D,20070608,000000,7.235,7.285,6.985,7.215,573080,0
+RDWR.US,D,20070611,000000,7.195,7.4,7.125,7.26,306498,0
+RDWR.US,D,20070612,000000,7.26,7.4,7.175,7.175,111452,0
+RDWR.US,D,20070613,000000,7.21,7.27,7.21,7.23,60152,0
+RDWR.US,D,20070614,000000,7.285,7.375,7.24,7.24,179834,0
+RDWR.US,D,20070615,000000,7.25,7.375,7.235,7.24,111550,0
+RDWR.US,D,20070618,000000,7.25,7.295,7.225,7.25,98362,0
+RDWR.US,D,20070619,000000,7.215,7.295,7.16,7.255,87404,0
+RDWR.US,D,20070620,000000,7.275,7.275,7.16,7.17,72722,0
+RDWR.US,D,20070621,000000,7.13,7.225,7.13,7.18,69534,0
+RDWR.US,D,20070622,000000,7.16,7.245,7.125,7.195,145044,0
+RDWR.US,D,20070625,000000,7.215,7.285,7.215,7.245,258680,0
+RDWR.US,D,20070626,000000,7.225,7.265,7.155,7.255,55578,0
+RDWR.US,D,20070627,000000,7.165,7.325,7.105,7.265,277110,0
+RDWR.US,D,20070628,000000,7.245,7.305,7.13,7.3,178404,0
+RDWR.US,D,20070629,000000,7.245,7.405,7.23,7.275,147724,0
+RDWR.US,D,20070702,000000,7.26,7.39,7.26,7.33,133624,0
+RDWR.US,D,20070703,000000,7.35,7.35,7.19,7.3,186710,0
+RDWR.US,D,20070705,000000,7.325,7.395,7.18,7.31,140144,0
+RDWR.US,D,20070706,000000,7.33,7.335,7.285,7.32,60464,0
+RDWR.US,D,20070709,000000,7.265,7.51,7.265,7.47,264148,0
+RDWR.US,D,20070710,000000,7.47,7.505,7.325,7.365,104024,0
+RDWR.US,D,20070711,000000,7.385,7.415,7.17,7.295,262316,0
+RDWR.US,D,20070712,000000,7.33,7.485,7.33,7.43,107402,0
+RDWR.US,D,20070713,000000,7.41,7.43,7.35,7.42,87100,0
+RDWR.US,D,20070716,000000,7.4,7.425,7.325,7.37,118288,0
+RDWR.US,D,20070717,000000,7.24,7.36,7.24,7.34,83606,0
+RDWR.US,D,20070718,000000,7.31,7.315,7.145,7.255,98268,0
+RDWR.US,D,20070719,000000,7.31,7.49,7.305,7.365,104580,0
+RDWR.US,D,20070720,000000,7.38,7.41,7.345,7.375,70686,0
+RDWR.US,D,20070723,000000,7.25,7.415,7.25,7.35,138924,0
+RDWR.US,D,20070724,000000,7.295,7.34,7.175,7.235,152124,0
+RDWR.US,D,20070725,000000,7.29,7.345,7.145,7.205,113110,0
+RDWR.US,D,20070726,000000,7.15,7.195,6.95,7.075,469592,0
+RDWR.US,D,20070727,000000,7.045,7.18,6.945,7.12,175472,0
+RDWR.US,D,20070730,000000,7.045,7.125,6.935,7.03,202516,0
+RDWR.US,D,20070731,000000,7.085,7.15,7.025,7.13,242292,0
+RDWR.US,D,20070801,000000,7.1,7.1,6.93,7.015,134886,0
+RDWR.US,D,20070802,000000,7,7.07,6.945,6.95,268476,0
+RDWR.US,D,20070803,000000,6.955,7.105,6.875,6.905,167992,0
+RDWR.US,D,20070806,000000,6.9,7.06,6.82,6.955,284306,0
+RDWR.US,D,20070807,000000,6.95,7.055,6.9,6.91,228080,0
+RDWR.US,D,20070808,000000,6.915,7.15,6.89,7.045,382066,0
+RDWR.US,D,20070809,000000,7,7.13,6.765,6.77,355338,0
+RDWR.US,D,20070810,000000,6.735,6.755,6.62,6.685,184298,0
+RDWR.US,D,20070813,000000,6.76,7.025,6.76,6.91,122344,0
+RDWR.US,D,20070814,000000,6.905,7.025,6.905,6.935,63780,0
+RDWR.US,D,20070815,000000,6.755,6.985,6.75,6.815,154212,0
+RDWR.US,D,20070816,000000,6.76,6.9,6.625,6.77,231672,0
+RDWR.US,D,20070817,000000,6.815,6.875,6.565,6.725,132102,0
+RDWR.US,D,20070820,000000,6.5,6.71,6.35,6.58,183300,0
+RDWR.US,D,20070821,000000,6.525,6.525,6.44,6.47,242608,0
+RDWR.US,D,20070822,000000,6.485,6.49,6.395,6.475,278444,0
+RDWR.US,D,20070823,000000,6.445,6.515,6.435,6.485,282574,0
+RDWR.US,D,20070824,000000,6.5,6.735,6.455,6.69,188128,0
+RDWR.US,D,20070827,000000,6.67,6.78,6.605,6.78,62328,0
+RDWR.US,D,20070828,000000,6.78,6.8,6.675,6.765,57346,0
+RDWR.US,D,20070829,000000,6.745,6.87,6.745,6.865,77618,0
+RDWR.US,D,20070830,000000,6.835,6.835,6.675,6.715,160912,0
+RDWR.US,D,20070831,000000,6.735,6.78,6.7,6.725,377938,0
+RDWR.US,D,20070904,000000,6.715,6.795,6.705,6.72,156686,0
+RDWR.US,D,20070905,000000,6.71,6.73,6.625,6.68,123428,0
+RDWR.US,D,20070906,000000,6.65,6.655,6.58,6.625,96392,0
+RDWR.US,D,20070907,000000,6.6,6.6,6.52,6.58,192618,0
+RDWR.US,D,20070910,000000,6.75,6.995,6.745,6.955,474268,0
+RDWR.US,D,20070911,000000,6.98,7.165,6.98,7.02,277328,0
+RDWR.US,D,20070912,000000,7.1,7.415,7.095,7.39,794172,0
+RDWR.US,D,20070913,000000,7.375,7.415,7.265,7.31,76498,0
+RDWR.US,D,20070914,000000,7.285,7.34,7.255,7.265,44980,0
+RDWR.US,D,20070917,000000,7.355,7.72,7.355,7.485,535066,0
+RDWR.US,D,20070918,000000,7.505,7.595,7.45,7.55,257372,0
+RDWR.US,D,20070919,000000,7.59,7.735,7.565,7.65,424600,0
+RDWR.US,D,20070920,000000,7.7,7.72,7.615,7.655,257692,0
+RDWR.US,D,20070921,000000,7.705,8.115,7.705,7.97,329582,0
+RDWR.US,D,20070924,000000,8.06,8.06,7.895,7.9,149412,0
+RDWR.US,D,20070925,000000,7.86,7.99,7.84,7.935,90226,0
+RDWR.US,D,20070926,000000,8,8.125,7.98,8.025,213296,0
+RDWR.US,D,20070927,000000,8.11,8.125,7.935,7.96,63852,0
+RDWR.US,D,20070928,000000,7.985,7.985,7.8,7.845,130550,0
+RDWR.US,D,20071001,000000,7.82,8.11,7.765,8.11,204928,0
+RDWR.US,D,20071002,000000,8.125,8.26,8.05,8.225,355402,0
+RDWR.US,D,20071003,000000,8.235,8.295,8.075,8.25,1111312,0
+RDWR.US,D,20071004,000000,8.23,8.295,8.08,8.09,94724,0
+RDWR.US,D,20071005,000000,8.19,8.315,8.16,8.185,273548,0
+RDWR.US,D,20071008,000000,8.245,8.39,8.195,8.29,187376,0
+RDWR.US,D,20071009,000000,8.27,8.325,8.155,8.195,99522,0
+RDWR.US,D,20071010,000000,8.2,8.325,8.2,8.315,104416,0
+RDWR.US,D,20071011,000000,8.345,8.385,8.145,8.195,109482,0
+RDWR.US,D,20071012,000000,8.17,8.295,8.17,8.195,32714,0
+RDWR.US,D,20071015,000000,8.21,8.295,8.125,8.295,102490,0
+RDWR.US,D,20071016,000000,8.26,8.295,8.225,8.255,81164,0
+RDWR.US,D,20071017,000000,8.305,8.33,8.24,8.25,84520,0
+RDWR.US,D,20071018,000000,8.26,8.29,8.245,8.255,23806,0
+RDWR.US,D,20071019,000000,8.285,8.295,8.2,8.255,140916,0
+RDWR.US,D,20071022,000000,8.25,8.255,7.535,7.805,417336,0
+RDWR.US,D,20071023,000000,8.25,8.27,7.55,7.74,489636,0
+RDWR.US,D,20071024,000000,7.825,7.835,7.325,7.56,426860,0
+RDWR.US,D,20071025,000000,7.61,7.8,7.59,7.8,131784,0
+RDWR.US,D,20071026,000000,7.82,8.035,7.695,7.935,316472,0
+RDWR.US,D,20071029,000000,7.985,7.995,7.745,7.9,267930,0
+RDWR.US,D,20071030,000000,7.865,8.195,7.835,8.16,259046,0
+RDWR.US,D,20071031,000000,8.165,8.46,8.09,8.46,276646,0
+RDWR.US,D,20071101,000000,8.485,8.495,8.23,8.41,212166,0
+RDWR.US,D,20071102,000000,8.425,8.5,8.205,8.41,714968,0
+RDWR.US,D,20071105,000000,8.235,8.35,8.08,8.305,171962,0
+RDWR.US,D,20071106,000000,8.21,8.39,8.185,8.34,428512,0
+RDWR.US,D,20071107,000000,8.3,8.3,8.095,8.175,89144,0
+RDWR.US,D,20071108,000000,8.15,8.25,7.375,8.1,864084,0
+RDWR.US,D,20071109,000000,8.09,8.09,7.51,7.51,328760,0
+RDWR.US,D,20071112,000000,7.535,7.535,7.185,7.24,214832,0
+RDWR.US,D,20071113,000000,7.22,7.36,7.06,7.32,322316,0
+RDWR.US,D,20071114,000000,7.36,7.415,7.265,7.315,116364,0
+RDWR.US,D,20071115,000000,7.325,7.51,7.07,7.095,147270,0
+RDWR.US,D,20071116,000000,7.13,7.17,6.805,6.895,233098,0
+RDWR.US,D,20071119,000000,6.88,7.005,6.685,6.715,203790,0
+RDWR.US,D,20071120,000000,6.75,6.875,6.625,6.75,106258,0
+RDWR.US,D,20071121,000000,6.705,6.845,6.55,6.69,138344,0
+RDWR.US,D,20071123,000000,6.73,6.83,6.56,6.685,43844,0
+RDWR.US,D,20071126,000000,6.71,6.885,6.535,6.54,92346,0
+RDWR.US,D,20071127,000000,6.635,6.735,6.58,6.65,79818,0
+RDWR.US,D,20071128,000000,6.685,6.795,6.555,6.755,129822,0
+RDWR.US,D,20071129,000000,6.755,6.825,6.66,6.745,112762,0
+RDWR.US,D,20071130,000000,6.745,6.92,6.58,6.715,687322,0
+RDWR.US,D,20071203,000000,6.69,6.93,6.605,6.605,180798,0
+RDWR.US,D,20071204,000000,6.575,6.695,6.355,6.36,347998,0
+RDWR.US,D,20071205,000000,6.38,6.5,6.31,6.41,202056,0
+RDWR.US,D,20071206,000000,6.425,6.735,6.425,6.69,97862,0
+RDWR.US,D,20071207,000000,6.715,6.765,6.64,6.7,80072,0
+RDWR.US,D,20071210,000000,6.715,6.815,6.61,6.63,182592,0
+RDWR.US,D,20071211,000000,6.72,6.78,6.5,6.63,156794,0
+RDWR.US,D,20071212,000000,6.715,7.03,6.715,6.965,269474,0
+RDWR.US,D,20071213,000000,6.875,6.93,6.755,6.885,120488,0
+RDWR.US,D,20071214,000000,6.845,6.94,6.8,6.85,164384,0
+RDWR.US,D,20071217,000000,6.745,6.82,6.65,6.675,119470,0
+RDWR.US,D,20071218,000000,6.68,6.735,6.505,6.665,439876,0
+RDWR.US,D,20071219,000000,6.66,7.05,6.66,6.895,1179196,0
+RDWR.US,D,20071220,000000,6.895,7.03,6.855,7.005,271936,0
+RDWR.US,D,20071221,000000,7.09,7.105,6.925,6.94,160490,0
+RDWR.US,D,20071224,000000,6.98,7.045,6.95,7.045,41710,0
+RDWR.US,D,20071226,000000,7,7.25,6.91,7.22,164918,0
+RDWR.US,D,20071227,000000,7.19,7.47,7.125,7.415,348320,0
+RDWR.US,D,20071228,000000,7.395,7.685,7.29,7.61,340646,0
+RDWR.US,D,20071231,000000,7.61,7.75,7.39,7.7,395524,0
+RDWR.US,D,20080102,000000,7.655,7.735,7.35,7.42,202630,0
+RDWR.US,D,20080103,000000,7.39,7.555,7.39,7.4,74744,0
+RDWR.US,D,20080104,000000,7.36,7.495,7.165,7.18,152886,0
+RDWR.US,D,20080107,000000,7.25,7.26,6.915,7.08,99540,0
+RDWR.US,D,20080108,000000,7.075,7.175,6.89,6.92,116608,0
+RDWR.US,D,20080109,000000,6.97,7.095,6.85,6.91,130164,0
+RDWR.US,D,20080110,000000,6.82,7.03,6.775,6.955,153834,0
+RDWR.US,D,20080111,000000,7.1,7.1,6.83,6.845,141934,0
+RDWR.US,D,20080114,000000,6.875,7.125,6.875,6.94,120162,0
+RDWR.US,D,20080115,000000,6.875,7,6.775,6.795,161116,0
+RDWR.US,D,20080116,000000,6.76,6.8,6.685,6.745,106618,0
+RDWR.US,D,20080117,000000,6.795,6.89,6.6,6.66,104496,0
+RDWR.US,D,20080118,000000,6.67,6.68,6.45,6.495,122148,0
+RDWR.US,D,20080122,000000,6.325,6.72,6.305,6.54,139086,0
+RDWR.US,D,20080123,000000,6.355,6.54,6.135,6.45,224974,0
+RDWR.US,D,20080124,000000,6.5,6.67,6.435,6.555,143284,0
+RDWR.US,D,20080125,000000,6.59,6.885,6.59,6.87,322640,0
+RDWR.US,D,20080128,000000,6.735,6.85,6.435,6.74,277946,0
+RDWR.US,D,20080129,000000,6.785,6.835,6.695,6.715,133084,0
+RDWR.US,D,20080130,000000,6.625,6.885,6.57,6.825,273968,0
+RDWR.US,D,20080131,000000,6.77,7.175,6.755,6.995,369054,0
+RDWR.US,D,20080201,000000,7.04,7.19,6.955,6.955,233006,0
+RDWR.US,D,20080204,000000,7.035,7.17,6.95,6.975,194548,0
+RDWR.US,D,20080205,000000,6.82,7.01,6.605,6.63,170518,0
+RDWR.US,D,20080206,000000,6.63,6.745,6.415,6.475,170246,0
+RDWR.US,D,20080207,000000,6.335,6.495,6.195,6.38,264306,0
+RDWR.US,D,20080208,000000,6.18,6.415,6.125,6.33,47400,0
+RDWR.US,D,20080211,000000,6.4,6.4,6.325,6.375,119400,0
+RDWR.US,D,20080212,000000,6.38,6.495,6.365,6.455,118864,0
+RDWR.US,D,20080213,000000,6.5,6.565,6.475,6.555,204826,0
+RDWR.US,D,20080214,000000,6.52,6.62,6.51,6.54,87438,0
+RDWR.US,D,20080215,000000,6.505,6.575,6.42,6.52,98260,0
+RDWR.US,D,20080219,000000,6.52,6.67,6.405,6.44,148476,0
+RDWR.US,D,20080220,000000,6.39,6.445,6.255,6.395,303808,0
+RDWR.US,D,20080221,000000,6.39,6.415,6.085,6.335,153480,0
+RDWR.US,D,20080222,000000,6.16,6.275,6.075,6.24,157442,0
+RDWR.US,D,20080225,000000,6.255,6.365,6.205,6.365,54540,0
+RDWR.US,D,20080226,000000,6.325,6.455,6.265,6.39,56298,0
+RDWR.US,D,20080227,000000,6.26,6.345,6.09,6.175,583496,0
+RDWR.US,D,20080228,000000,6.14,6.175,6.1,6.15,152436,0
+RDWR.US,D,20080229,000000,6.095,6.28,6.07,6.115,356752,0
+RDWR.US,D,20080303,000000,6.08,6.085,5.845,5.96,361578,0
+RDWR.US,D,20080304,000000,6.025,6.035,5.88,5.99,246338,0
+RDWR.US,D,20080305,000000,6,6.09,5.945,5.985,87324,0
+RDWR.US,D,20080306,000000,6.045,6.045,5.775,5.805,128304,0
+RDWR.US,D,20080307,000000,5.795,5.905,5.735,5.77,36620,0
+RDWR.US,D,20080310,000000,5.74,5.845,5.56,5.625,158762,0
+RDWR.US,D,20080311,000000,5.705,5.81,5.5,5.74,231286,0
+RDWR.US,D,20080312,000000,5.74,5.8,5.675,5.725,75160,0
+RDWR.US,D,20080313,000000,5.575,5.77,5.475,5.695,206142,0
+RDWR.US,D,20080314,000000,5.695,5.72,5.475,5.55,162474,0
+RDWR.US,D,20080317,000000,5.435,5.465,5.26,5.265,177262,0
+RDWR.US,D,20080318,000000,5.265,5.54,5.24,5.53,279172,0
+RDWR.US,D,20080319,000000,5.505,5.575,5.33,5.38,207792,0
+RDWR.US,D,20080320,000000,5.3,5.345,5.09,5.175,343896,0
+RDWR.US,D,20080324,000000,5.195,5.325,5.195,5.205,361742,0
+RDWR.US,D,20080325,000000,5.195,5.29,5.195,5.245,282040,0
+RDWR.US,D,20080326,000000,5.22,5.25,5.07,5.145,178682,0
+RDWR.US,D,20080327,000000,5.145,5.275,5.145,5.2,190438,0
+RDWR.US,D,20080328,000000,5.185,5.21,5.025,5.095,120478,0
+RDWR.US,D,20080331,000000,5.115,5.175,5.045,5.11,233926,0
+RDWR.US,D,20080401,000000,5.195,5.22,5.08,5.145,185558,0
+RDWR.US,D,20080402,000000,5.235,5.235,4.935,5.005,880678,0
+RDWR.US,D,20080403,000000,5.005,5.065,4.85,5.04,538356,0
+RDWR.US,D,20080404,000000,4.865,5.16,4.85,5.025,1509884,0
+RDWR.US,D,20080407,000000,5.06,5.3,5.01,5.25,425738,0
+RDWR.US,D,20080408,000000,5.25,5.355,5.1,5.355,165162,0
+RDWR.US,D,20080409,000000,5.35,5.54,5.345,5.405,412836,0
+RDWR.US,D,20080410,000000,5.405,5.61,5.405,5.465,260564,0
+RDWR.US,D,20080411,000000,5.41,5.51,5.3,5.39,92622,0
+RDWR.US,D,20080414,000000,5.415,5.46,5.305,5.36,135672,0
+RDWR.US,D,20080415,000000,5.36,5.36,5.02,5.18,409934,0
+RDWR.US,D,20080416,000000,5.19,5.375,5.15,5.255,227376,0
+RDWR.US,D,20080417,000000,5.255,5.455,5.19,5.45,112662,0
+RDWR.US,D,20080418,000000,5.495,5.6,5.145,5.21,262766,0
+RDWR.US,D,20080421,000000,5.175,5.245,5.095,5.155,167190,0
+RDWR.US,D,20080422,000000,5.155,5.215,5.11,5.195,54472,0
+RDWR.US,D,20080423,000000,5.185,5.3,5.11,5.265,64842,0
+RDWR.US,D,20080424,000000,5.225,5.48,5.225,5.32,62146,0
+RDWR.US,D,20080425,000000,5.33,5.475,5.22,5.32,141802,0
+RDWR.US,D,20080428,000000,4.605,5,4.46,4.75,2485288,0
+RDWR.US,D,20080429,000000,4.745,4.84,4.685,4.765,528934,0
+RDWR.US,D,20080430,000000,4.725,4.955,4.685,4.945,522160,0
+RDWR.US,D,20080501,000000,4.895,4.945,4.78,4.805,232300,0
+RDWR.US,D,20080502,000000,4.825,4.865,4.695,4.72,343034,0
+RDWR.US,D,20080505,000000,4.755,4.87,4.71,4.805,212564,0
+RDWR.US,D,20080506,000000,4.8,4.885,4.725,4.86,255814,0
+RDWR.US,D,20080507,000000,4.975,4.975,4.705,4.75,184164,0
+RDWR.US,D,20080508,000000,4.77,4.84,4.75,4.78,91914,0
+RDWR.US,D,20080509,000000,4.75,4.82,4.745,4.8,145854,0
+RDWR.US,D,20080512,000000,4.8,4.9,4.785,4.84,95170,0
+RDWR.US,D,20080513,000000,4.855,4.99,4.83,4.955,129138,0
+RDWR.US,D,20080514,000000,4.975,5.055,4.87,4.965,206386,0
+RDWR.US,D,20080515,000000,5,5.065,4.88,4.975,256572,0
+RDWR.US,D,20080516,000000,4.975,5,4.945,4.97,135704,0
+RDWR.US,D,20080519,000000,4.97,5,4.95,4.985,99828,0
+RDWR.US,D,20080520,000000,4.97,4.99,4.88,4.975,120130,0
+RDWR.US,D,20080521,000000,4.965,5.05,4.885,4.99,151850,0
+RDWR.US,D,20080522,000000,4.98,5.035,4.91,5.005,128868,0
+RDWR.US,D,20080523,000000,4.98,5,4.885,4.935,233430,0
+RDWR.US,D,20080527,000000,4.92,4.975,4.86,4.96,94486,0
+RDWR.US,D,20080528,000000,5,5.06,4.925,4.975,466954,0
+RDWR.US,D,20080529,000000,5.01,5.07,4.955,5.025,377870,0
+RDWR.US,D,20080530,000000,5.005,5.16,4.875,4.89,657810,0
+RDWR.US,D,20080602,000000,4.915,5.025,4.9,4.93,136112,0
+RDWR.US,D,20080603,000000,4.95,4.965,4.86,4.95,297944,0
+RDWR.US,D,20080604,000000,4.925,4.95,4.865,4.95,166918,0
+RDWR.US,D,20080605,000000,4.935,4.97,4.895,4.95,204528,0
+RDWR.US,D,20080606,000000,4.915,4.965,4.825,4.945,63238,0
+RDWR.US,D,20080609,000000,4.95,4.965,4.815,4.95,74776,0
+RDWR.US,D,20080610,000000,4.815,4.91,4.815,4.88,148990,0
+RDWR.US,D,20080611,000000,4.865,5,4.815,4.965,173968,0
+RDWR.US,D,20080612,000000,4.975,5.095,4.975,5.08,72594,0
+RDWR.US,D,20080613,000000,5.08,5.18,5.03,5.075,112934,0
+RDWR.US,D,20080616,000000,5.025,5.1,4.96,4.98,119844,0
+RDWR.US,D,20080617,000000,4.895,5.01,4.89,5.005,132376,0
+RDWR.US,D,20080618,000000,4.93,4.99,4.875,4.895,139318,0
+RDWR.US,D,20080619,000000,4.88,5.01,4.855,5.01,132558,0
+RDWR.US,D,20080620,000000,4.995,5.01,4.89,4.97,189330,0
+RDWR.US,D,20080623,000000,4.885,4.905,4.785,4.785,86828,0
+RDWR.US,D,20080624,000000,4.75,4.875,4.715,4.74,489960,0
+RDWR.US,D,20080625,000000,4.72,4.755,4.65,4.68,701686,0
+RDWR.US,D,20080626,000000,4.565,4.675,4.5,4.6,180054,0
+RDWR.US,D,20080627,000000,4.56,4.6,4.495,4.545,143954,0
+RDWR.US,D,20080630,000000,4.44,4.62,4.395,4.405,421658,0
+RDWR.US,D,20080701,000000,4.4,4.505,4.315,4.44,249794,0
+RDWR.US,D,20080702,000000,4.445,4.5,4.235,4.4,373906,0
+RDWR.US,D,20080703,000000,4.4,4.42,4.225,4.275,301130,0
+RDWR.US,D,20080707,000000,4.175,4.26,3.995,4.13,523282,0
+RDWR.US,D,20080708,000000,4.11,4.175,4.11,4.15,143228,0
+RDWR.US,D,20080709,000000,4.2,4.305,4.03,4.095,315064,0
+RDWR.US,D,20080710,000000,4.065,4.11,3.96,4.11,665026,0
+RDWR.US,D,20080711,000000,4.085,4.135,4.02,4.085,106050,0
+RDWR.US,D,20080714,000000,4.105,4.2,3.94,3.985,151980,0
+RDWR.US,D,20080715,000000,3.975,4.2,3.925,4.125,360932,0
+RDWR.US,D,20080716,000000,4.105,4.29,4.105,4.255,169944,0
+RDWR.US,D,20080717,000000,4.295,4.505,4.275,4.455,180072,0
+RDWR.US,D,20080718,000000,4.435,4.455,4.295,4.4,91960,0
+RDWR.US,D,20080721,000000,4.4,4.425,4.225,4.425,235984,0
+RDWR.US,D,20080722,000000,4.385,4.385,4.25,4.325,334146,0
+RDWR.US,D,20080723,000000,4.44,4.48,4.235,4.345,211304,0
+RDWR.US,D,20080724,000000,4.325,4.325,4.125,4.16,172758,0
+RDWR.US,D,20080725,000000,4.145,4.295,4.145,4.25,162304,0
+RDWR.US,D,20080728,000000,4.25,4.25,4.1,4.145,82906,0
+RDWR.US,D,20080729,000000,4.125,4.225,4.115,4.14,84242,0
+RDWR.US,D,20080730,000000,4.14,4.215,3.98,4.125,359980,0
+RDWR.US,D,20080731,000000,4.08,4.17,4.045,4.125,103010,0
+RDWR.US,D,20080801,000000,4.13,4.13,3.985,3.985,185534,0
+RDWR.US,D,20080804,000000,3.965,4.01,3.9,3.915,198548,0
+RDWR.US,D,20080805,000000,4.01,4.05,3.875,3.905,194410,0
+RDWR.US,D,20080806,000000,3.895,3.895,3.745,3.75,513884,0
+RDWR.US,D,20080807,000000,3.75,4.075,3.75,4.05,253488,0
+RDWR.US,D,20080808,000000,4.03,4.1,3.925,4.03,129894,0
+RDWR.US,D,20080811,000000,4.015,4.245,4.015,4.205,97862,0
+RDWR.US,D,20080812,000000,4.16,4.435,4.15,4.39,147844,0
+RDWR.US,D,20080813,000000,4.4,4.5,4.38,4.475,83714,0
+RDWR.US,D,20080814,000000,4.485,4.575,4.43,4.47,708684,0
+RDWR.US,D,20080815,000000,4.5,4.78,4.44,4.615,838456,0
+RDWR.US,D,20080818,000000,4.675,4.955,4.645,4.68,316302,0
+RDWR.US,D,20080819,000000,4.68,4.71,4.63,4.66,200748,0
+RDWR.US,D,20080820,000000,4.685,4.795,4.675,4.68,363206,0
+RDWR.US,D,20080821,000000,4.665,4.785,4.645,4.705,145802,0
+RDWR.US,D,20080822,000000,4.74,4.835,4.695,4.74,165382,0
+RDWR.US,D,20080825,000000,4.775,4.82,4.675,4.675,157216,0
+RDWR.US,D,20080826,000000,4.69,4.8,4.635,4.7,129108,0
+RDWR.US,D,20080827,000000,4.73,4.81,4.72,4.81,228732,0
+RDWR.US,D,20080828,000000,4.8,4.86,4.675,4.85,117204,0
+RDWR.US,D,20080829,000000,4.865,4.925,4.84,4.875,145160,0
+RDWR.US,D,20080902,000000,4.945,4.98,4.815,4.865,430346,0
+RDWR.US,D,20080903,000000,4.88,4.925,4.835,4.9,351162,0
+RDWR.US,D,20080904,000000,4.89,4.93,4.79,4.795,247570,0
+RDWR.US,D,20080905,000000,4.805,4.805,4.64,4.66,187828,0
+RDWR.US,D,20080908,000000,4.74,4.79,4.565,4.635,297774,0
+RDWR.US,D,20080909,000000,4.655,4.695,4.505,4.57,98300,0
+RDWR.US,D,20080910,000000,4.615,4.635,4.515,4.545,60800,0
+RDWR.US,D,20080911,000000,4.505,4.63,4.455,4.595,42234,0
+RDWR.US,D,20080912,000000,4.59,4.59,4.465,4.515,260120,0
+RDWR.US,D,20080915,000000,4.425,4.43,4.235,4.25,578296,0
+RDWR.US,D,20080916,000000,4.125,4.225,4.05,4.215,187352,0
+RDWR.US,D,20080917,000000,4.285,4.285,4.08,4.15,139050,0
+RDWR.US,D,20080918,000000,4.16,4.2,3.975,4,404704,0
+RDWR.US,D,20080919,000000,4.165,4.28,4.025,4.195,511214,0
+RDWR.US,D,20080922,000000,4.345,4.46,4.255,4.3,142232,0
+RDWR.US,D,20080923,000000,4.28,4.32,4.225,4.295,473250,0
+RDWR.US,D,20080924,000000,4.32,4.32,4.15,4.18,35368,0
+RDWR.US,D,20080925,000000,4.14,4.205,4.12,4.185,36600,0
+RDWR.US,D,20080926,000000,4.12,4.13,3.955,4.115,59992,0
+RDWR.US,D,20080929,000000,3.995,4.005,3.825,3.96,191988,0
+RDWR.US,D,20080930,000000,3.935,4.165,3.88,4.165,101960,0
+RDWR.US,D,20081001,000000,4.115,4.115,3.995,4.03,161340,0
+RDWR.US,D,20081002,000000,4.05,4.115,4.005,4.03,174804,0
+RDWR.US,D,20081003,000000,4.035,4.095,3.925,3.965,130120,0
+RDWR.US,D,20081006,000000,3.9,3.9,3.6,3.705,230082,0
+RDWR.US,D,20081007,000000,3.81,3.925,3.78,3.82,285596,0
+RDWR.US,D,20081008,000000,3.745,3.79,3.595,3.6,180562,0
+RDWR.US,D,20081009,000000,3.595,3.645,3.43,3.49,140322,0
+RDWR.US,D,20081010,000000,3.415,3.51,3.2,3.375,186770,0
+RDWR.US,D,20081013,000000,3.405,3.53,3.405,3.51,250002,0
+RDWR.US,D,20081014,000000,3.5,3.525,3.295,3.395,234962,0
+RDWR.US,D,20081015,000000,3.325,3.485,3.25,3.375,198190,0
+RDWR.US,D,20081016,000000,3.33,3.35,3.145,3.255,231912,0
+RDWR.US,D,20081017,000000,3.215,3.275,3.13,3.15,478730,0
+RDWR.US,D,20081020,000000,3.15,3.26,3.145,3.245,510214,0
+RDWR.US,D,20081021,000000,3.225,3.275,3.195,3.205,390400,0
+RDWR.US,D,20081022,000000,3.145,3.145,2.995,3.02,683512,0
+RDWR.US,D,20081023,000000,3,3.07,2.94,3.055,373598,0
+RDWR.US,D,20081024,000000,3,3,2.9,2.91,156330,0
+RDWR.US,D,20081027,000000,2.92,2.985,2.845,2.88,161806,0
+RDWR.US,D,20081028,000000,2.935,3.095,2.865,3.08,117614,0
+RDWR.US,D,20081029,000000,3.04,3.19,2.96,3.08,92896,0
+RDWR.US,D,20081030,000000,3.09,3.145,2.995,3.105,77948,0
+RDWR.US,D,20081031,000000,3.02,3.155,2.975,3.155,76216,0
+RDWR.US,D,20081103,000000,3.125,3.385,2.855,3.385,565602,0
+RDWR.US,D,20081104,000000,3.54,3.6,3.315,3.495,667560,0
+RDWR.US,D,20081105,000000,3.445,3.54,3.305,3.37,735336,0
+RDWR.US,D,20081106,000000,3.315,3.325,3.245,3.255,165976,0
+RDWR.US,D,20081107,000000,3.375,3.535,3.355,3.495,160772,0
+RDWR.US,D,20081110,000000,3.5,3.55,3.435,3.45,155164,0
+RDWR.US,D,20081111,000000,3.435,3.495,3.325,3.325,113458,0
+RDWR.US,D,20081112,000000,3.275,3.275,3,3.11,168902,0
+RDWR.US,D,20081113,000000,3.11,3.175,2.985,3.175,152288,0
+RDWR.US,D,20081114,000000,3.12,3.13,3,3,43000,0
+RDWR.US,D,20081117,000000,3.015,3.155,3,3.04,284816,0
+RDWR.US,D,20081118,000000,3.065,3.145,3.005,3.065,139932,0
+RDWR.US,D,20081119,000000,3.02,3.06,2.97,2.98,277992,0
+RDWR.US,D,20081120,000000,2.88,2.93,2.845,2.88,312824,0
+RDWR.US,D,20081121,000000,2.9,2.925,2.82,2.865,819632,0
+RDWR.US,D,20081124,000000,2.86,3.025,2.845,2.965,241546,0
+RDWR.US,D,20081125,000000,2.975,3.035,2.88,2.95,192244,0
+RDWR.US,D,20081126,000000,2.895,3.135,2.815,3.135,399184,0
+RDWR.US,D,20081128,000000,3.15,3.425,3.15,3.385,99726,0
+RDWR.US,D,20081201,000000,3.33,3.345,3.24,3.24,78240,0
+RDWR.US,D,20081202,000000,3.29,3.41,3.2,3.26,55192,0
+RDWR.US,D,20081203,000000,3.25,3.37,3.25,3.355,27472,0
+RDWR.US,D,20081204,000000,3.375,3.48,3.305,3.375,115706,0
+RDWR.US,D,20081205,000000,3.375,3.375,3.28,3.305,103050,0
+RDWR.US,D,20081208,000000,3.415,3.48,3.355,3.36,181088,0
+RDWR.US,D,20081209,000000,3.28,3.42,3.255,3.375,96036,0
+RDWR.US,D,20081210,000000,3.38,3.43,3.19,3.21,204588,0
+RDWR.US,D,20081211,000000,3.185,3.185,3.07,3.075,48632,0
+RDWR.US,D,20081212,000000,3.065,3.21,3,3.05,47462,0
+RDWR.US,D,20081215,000000,3.01,3.125,2.97,3.015,50482,0
+RDWR.US,D,20081216,000000,3.09,3.2,3.025,3.115,58768,0
+RDWR.US,D,20081217,000000,3.125,3.125,2.925,3.01,45490,0
+RDWR.US,D,20081218,000000,3,3.05,2.865,2.94,30692,0
+RDWR.US,D,20081219,000000,2.95,3.06,2.915,2.92,166360,0
+RDWR.US,D,20081222,000000,2.915,2.97,2.66,2.745,32340,0
+RDWR.US,D,20081223,000000,2.725,2.725,2.53,2.635,53634,0
+RDWR.US,D,20081224,000000,2.535,2.69,2.5,2.615,193540,0
+RDWR.US,D,20081226,000000,2.6,2.6,2.55,2.585,11058,0
+RDWR.US,D,20081229,000000,2.505,2.565,2.445,2.495,217072,0
+RDWR.US,D,20081230,000000,2.535,2.635,2.45,2.625,109380,0
+RDWR.US,D,20081231,000000,2.6,2.805,2.45,2.695,321834,0
+RDWR.US,D,20090102,000000,2.72,2.86,2.72,2.8,60442,0
+RDWR.US,D,20090105,000000,2.835,2.975,2.785,2.84,87060,0
+RDWR.US,D,20090106,000000,2.905,2.995,2.885,2.97,46248,0
+RDWR.US,D,20090107,000000,2.955,2.955,2.73,2.89,38118,0
+RDWR.US,D,20090108,000000,2.84,2.885,2.765,2.885,25400,0
+RDWR.US,D,20090109,000000,2.92,3.14,2.81,2.86,54370,0
+RDWR.US,D,20090112,000000,2.885,3.15,2.885,3.035,35254,0
+RDWR.US,D,20090113,000000,3.03,3.18,3.03,3.105,23976,0
+RDWR.US,D,20090114,000000,3.16,3.16,2.85,2.97,26060,0
+RDWR.US,D,20090115,000000,2.935,3.025,2.935,2.995,28064,0
+RDWR.US,D,20090116,000000,2.985,3.025,2.85,2.9,31400,0
+RDWR.US,D,20090120,000000,3.055,3.17,2.98,3,62104,0
+RDWR.US,D,20090121,000000,2.66,2.875,2.66,2.87,104784,0
+RDWR.US,D,20090122,000000,2.745,2.76,2.7,2.755,27752,0
+RDWR.US,D,20090123,000000,2.695,2.895,2.695,2.84,27522,0
+RDWR.US,D,20090126,000000,2.925,3.025,2.925,2.945,33332,0
+RDWR.US,D,20090127,000000,2.97,2.98,2.9,2.945,28326,0
+RDWR.US,D,20090128,000000,2.935,3.005,2.65,2.95,140932,0
+RDWR.US,D,20090129,000000,2.99,3.05,2.825,2.86,34942,0
+RDWR.US,D,20090130,000000,2.975,2.975,2.775,2.775,14564,0
+RDWR.US,D,20090202,000000,2.655,2.69,2.52,2.655,24382,0
+RDWR.US,D,20090203,000000,2.765,2.775,2.65,2.68,23600,0
+RDWR.US,D,20090204,000000,2.8,2.8,2.62,2.675,17206,0
+RDWR.US,D,20090205,000000,2.625,2.745,2.625,2.735,10800,0
+RDWR.US,D,20090206,000000,2.845,3.125,2.78,2.885,97474,0
+RDWR.US,D,20090209,000000,3.095,3.095,2.795,2.8,41644,0
+RDWR.US,D,20090210,000000,3.095,3.095,2.955,3.075,112586,0
+RDWR.US,D,20090211,000000,3.01,3.055,2.935,3.05,57452,0
+RDWR.US,D,20090212,000000,2.995,3.065,2.995,3.035,25600,0
+RDWR.US,D,20090213,000000,3.055,3.15,3.055,3.09,30292,0
+RDWR.US,D,20090217,000000,2.94,3.015,2.94,3,36084,0
+RDWR.US,D,20090218,000000,2.98,3.035,2.965,3,37734,0
+RDWR.US,D,20090219,000000,2.845,2.91,2.805,2.805,30336,0
+RDWR.US,D,20090220,000000,2.83,2.835,2.765,2.765,22368,0
+RDWR.US,D,20090223,000000,2.75,3.075,2.75,2.85,164854,0
+RDWR.US,D,20090224,000000,2.78,3.01,2.78,2.975,133386,0
+RDWR.US,D,20090225,000000,3,3.45,2.96,3.24,633432,0
+RDWR.US,D,20090226,000000,3.28,3.325,3.225,3.24,99674,0
+RDWR.US,D,20090227,000000,3.125,3.235,3.005,3.005,62062,0
+RDWR.US,D,20090302,000000,2.905,3.01,2.88,2.9,134718,0
+RDWR.US,D,20090303,000000,2.84,2.855,2.685,2.685,418944,0
+RDWR.US,D,20090304,000000,2.45,2.635,2.375,2.635,851112,0
+RDWR.US,D,20090305,000000,2.545,2.61,2.545,2.575,135668,0
+RDWR.US,D,20090306,000000,2.58,2.645,2.575,2.605,202488,0
+RDWR.US,D,20090309,000000,2.625,2.65,2.58,2.615,275206,0
+RDWR.US,D,20090310,000000,2.625,2.74,2.615,2.715,73468,0
+RDWR.US,D,20090311,000000,2.715,2.75,2.695,2.7,56330,0
+RDWR.US,D,20090312,000000,2.695,2.815,2.695,2.8,227782,0
+RDWR.US,D,20090313,000000,2.84,2.9,2.825,2.865,106994,0
+RDWR.US,D,20090316,000000,2.865,2.94,2.82,2.85,197718,0
+RDWR.US,D,20090317,000000,2.86,2.925,2.8,2.845,264848,0
+RDWR.US,D,20090318,000000,2.905,2.905,2.67,2.74,138208,0
+RDWR.US,D,20090319,000000,2.845,2.845,2.65,2.755,43560,0
+RDWR.US,D,20090320,000000,2.825,2.825,2.69,2.7,43490,0
+RDWR.US,D,20090323,000000,2.725,2.79,2.705,2.755,119860,0
+RDWR.US,D,20090324,000000,2.72,2.8,2.72,2.795,55970,0
+RDWR.US,D,20090325,000000,2.81,2.825,2.725,2.8,102124,0
+RDWR.US,D,20090326,000000,2.785,2.98,2.785,2.96,301422,0
+RDWR.US,D,20090327,000000,2.975,3,2.93,2.955,106792,0
+RDWR.US,D,20090330,000000,2.91,2.91,2.8,2.825,46820,0
+RDWR.US,D,20090331,000000,2.9,2.98,2.895,2.91,52004,0
+RDWR.US,D,20090401,000000,2.9,2.97,2.895,2.95,28396,0
+RDWR.US,D,20090402,000000,2.98,3.04,2.96,2.965,34384,0
+RDWR.US,D,20090403,000000,2.985,2.985,2.9,2.94,92022,0
+RDWR.US,D,20090406,000000,2.905,2.915,2.795,2.795,16376,0
+RDWR.US,D,20090407,000000,2.76,2.915,2.72,2.88,20876,0
+RDWR.US,D,20090408,000000,2.875,2.915,2.86,2.87,7040,0
+RDWR.US,D,20090409,000000,2.905,2.96,2.9,2.9,7300,0
+RDWR.US,D,20090413,000000,2.88,2.925,2.86,2.905,12794,0
+RDWR.US,D,20090414,000000,2.92,2.97,2.885,2.92,17546,0
+RDWR.US,D,20090415,000000,2.9,2.955,2.87,2.94,41352,0
+RDWR.US,D,20090416,000000,2.925,3.015,2.9,3.015,61700,0
+RDWR.US,D,20090417,000000,2.98,3.035,2.98,3.035,10000,0
+RDWR.US,D,20090420,000000,3.05,3.125,3,3.015,145750,0
+RDWR.US,D,20090421,000000,3.005,3.05,2.98,3,33264,0
+RDWR.US,D,20090422,000000,2.925,3.17,2.83,3.15,117898,0
+RDWR.US,D,20090423,000000,3.15,3.2,3.1,3.155,109124,0
+RDWR.US,D,20090424,000000,3.165,3.245,3.135,3.155,33598,0
+RDWR.US,D,20090427,000000,3.115,3.215,3,3.15,12086,0
+RDWR.US,D,20090428,000000,3.16,3.16,3.015,3.075,16826,0
+RDWR.US,D,20090429,000000,3.11,3.24,3.11,3.15,5434,0
+RDWR.US,D,20090430,000000,3.245,3.245,3.14,3.22,25498,0
+RDWR.US,D,20090501,000000,3.195,3.375,3.155,3.37,34390,0
+RDWR.US,D,20090504,000000,3.37,3.415,3.34,3.395,52000,0
+RDWR.US,D,20090505,000000,3.41,3.805,3.32,3.5,184486,0
+RDWR.US,D,20090506,000000,3.525,3.59,3.44,3.44,156042,0
+RDWR.US,D,20090507,000000,3.55,3.795,3.465,3.5,133964,0
+RDWR.US,D,20090508,000000,3.735,3.735,3.5,3.63,112652,0
+RDWR.US,D,20090511,000000,3.54,3.675,3.515,3.615,172994,0
+RDWR.US,D,20090512,000000,3.61,3.745,3.515,3.635,112160,0
+RDWR.US,D,20090513,000000,3.69,3.71,3.575,3.655,142576,0
+RDWR.US,D,20090514,000000,3.67,3.8,3.67,3.75,337860,0
+RDWR.US,D,20090515,000000,3.835,3.835,3.74,3.765,115396,0
+RDWR.US,D,20090518,000000,3.855,3.855,3.725,3.765,123920,0
+RDWR.US,D,20090519,000000,3.675,3.815,3.675,3.75,50214,0
+RDWR.US,D,20090520,000000,3.77,3.95,3.75,3.935,190170,0
+RDWR.US,D,20090521,000000,3.785,3.88,3.785,3.81,18544,0
+RDWR.US,D,20090522,000000,3.78,3.79,3.765,3.785,7828,0
+RDWR.US,D,20090526,000000,3.75,3.845,3.65,3.755,48738,0
+RDWR.US,D,20090527,000000,3.665,3.84,3.55,3.58,118792,0
+RDWR.US,D,20090528,000000,3.585,3.81,3.585,3.625,21622,0
+RDWR.US,D,20090529,000000,3.64,3.805,3.615,3.805,66776,0
+RDWR.US,D,20090601,000000,3.815,3.85,3.64,3.84,87200,0
+RDWR.US,D,20090602,000000,3.83,3.875,3.545,3.86,24692,0
+RDWR.US,D,20090603,000000,3.85,3.85,3.765,3.775,9218,0
+RDWR.US,D,20090604,000000,3.835,3.84,3.805,3.835,5200,0
+RDWR.US,D,20090605,000000,3.83,3.85,3.7,3.71,40720,0
+RDWR.US,D,20090608,000000,3.72,3.725,3.575,3.715,78042,0
+RDWR.US,D,20090609,000000,3.665,3.875,3.585,3.815,100000,0
+RDWR.US,D,20090610,000000,3.89,3.89,3.705,3.74,57706,0
+RDWR.US,D,20090611,000000,3.75,3.91,3.75,3.83,81100,0
+RDWR.US,D,20090612,000000,3.775,3.84,3.76,3.81,65616,0
+RDWR.US,D,20090615,000000,3.75,3.89,3.75,3.845,54614,0
+RDWR.US,D,20090616,000000,3.87,3.95,3.87,3.93,98858,0
+RDWR.US,D,20090617,000000,3.93,3.975,3.885,3.9,56654,0
+RDWR.US,D,20090618,000000,3.865,3.94,3.835,3.88,40678,0
+RDWR.US,D,20090619,000000,3.885,3.935,3.865,3.925,16340,0
+RDWR.US,D,20090622,000000,3.915,3.95,3.85,3.915,47884,0
+RDWR.US,D,20090623,000000,3.945,3.965,3.88,3.955,51818,0
+RDWR.US,D,20090624,000000,3.915,3.995,3.815,3.83,45600,0
+RDWR.US,D,20090625,000000,3.825,3.86,3.815,3.82,6334,0
+RDWR.US,D,20090626,000000,3.765,3.9,3.76,3.835,26180,0
+RDWR.US,D,20090629,000000,3.805,3.925,3.805,3.86,21656,0
+RDWR.US,D,20090630,000000,3.895,3.895,3.755,3.85,45764,0
+RDWR.US,D,20090701,000000,3.9,3.925,3.84,3.84,48308,0
+RDWR.US,D,20090702,000000,3.75,3.985,3.695,3.9,112218,0
+RDWR.US,D,20090706,000000,3.87,4.015,3.87,4.015,26018,0
+RDWR.US,D,20090707,000000,3.98,4.025,3.915,3.965,68556,0
+RDWR.US,D,20090708,000000,3.97,4.005,3.81,3.865,21400,0
+RDWR.US,D,20090709,000000,3.855,4.02,3.84,3.985,83520,0
+RDWR.US,D,20090710,000000,3.96,4,3.865,3.93,40316,0
+RDWR.US,D,20090713,000000,3.905,4,3.9,3.95,253400,0
+RDWR.US,D,20090714,000000,3.97,4.025,3.935,4,103200,0
+RDWR.US,D,20090715,000000,4.025,4.03,3.92,4.03,138106,0
+RDWR.US,D,20090716,000000,3.985,4.33,3.985,4.275,384004,0
+RDWR.US,D,20090717,000000,4.295,4.39,4.25,4.39,85680,0
+RDWR.US,D,20090720,000000,4.45,4.515,4.32,4.5,132162,0
+RDWR.US,D,20090721,000000,4.5,4.59,4.44,4.475,111302,0
+RDWR.US,D,20090722,000000,4.52,4.52,4.375,4.375,166880,0
+RDWR.US,D,20090723,000000,4.5,4.52,4.425,4.515,129522,0
+RDWR.US,D,20090724,000000,4.45,4.52,4.45,4.495,27100,0
+RDWR.US,D,20090727,000000,4.635,4.74,4.475,4.53,165144,0
+RDWR.US,D,20090728,000000,4.505,4.505,4.33,4.475,95026,0
+RDWR.US,D,20090729,000000,4.32,4.47,4.175,4.235,156148,0
+RDWR.US,D,20090730,000000,4.245,4.525,4.23,4.45,233486,0
+RDWR.US,D,20090731,000000,4.385,4.595,4.385,4.535,92154,0
+RDWR.US,D,20090803,000000,4.58,4.645,4.56,4.63,210380,0
+RDWR.US,D,20090804,000000,4.565,4.575,4.495,4.52,115482,0
+RDWR.US,D,20090805,000000,4.5,4.565,4.46,4.49,43156,0
+RDWR.US,D,20090806,000000,4.48,4.53,4.38,4.5,117354,0
+RDWR.US,D,20090807,000000,4.525,4.535,4.48,4.485,85638,0
+RDWR.US,D,20090810,000000,4.475,4.51,4.425,4.485,64894,0
+RDWR.US,D,20090811,000000,4.51,4.595,4.425,4.475,84622,0
+RDWR.US,D,20090812,000000,4.45,4.74,4.45,4.7,297914,0
+RDWR.US,D,20090813,000000,4.765,5,4.69,4.69,204828,0
+RDWR.US,D,20090814,000000,4.735,4.735,4.65,4.73,88580,0
+RDWR.US,D,20090817,000000,4.635,4.785,4.45,4.7,74510,0
+RDWR.US,D,20090818,000000,4.655,4.87,4.655,4.855,53748,0
+RDWR.US,D,20090819,000000,4.855,5.075,4.855,5.04,190136,0
+RDWR.US,D,20090820,000000,5.07,5.36,5.07,5.245,229704,0
+RDWR.US,D,20090821,000000,5.29,5.31,4.875,5.125,153202,0
+RDWR.US,D,20090824,000000,5.1,5.25,4.905,5.05,127382,0
+RDWR.US,D,20090825,000000,5.075,5.205,5.075,5.175,59840,0
+RDWR.US,D,20090826,000000,5.105,5.375,5.1,5.315,171834,0
+RDWR.US,D,20090827,000000,5.315,5.555,5.215,5.555,399756,0
+RDWR.US,D,20090828,000000,5.54,5.555,5.45,5.465,37468,0
+RDWR.US,D,20090831,000000,5.47,5.53,5.325,5.53,192810,0
+RDWR.US,D,20090901,000000,5.465,5.56,5.265,5.48,115546,0
+RDWR.US,D,20090902,000000,5.45,5.475,5.35,5.395,46406,0
+RDWR.US,D,20090903,000000,5.45,5.555,5.36,5.52,78954,0
+RDWR.US,D,20090904,000000,5.53,5.835,5.48,5.82,264942,0
+RDWR.US,D,20090908,000000,5.85,6.075,5.83,6.035,186354,0
+RDWR.US,D,20090909,000000,6.095,6.125,5.75,5.77,132248,0
+RDWR.US,D,20090910,000000,5.81,5.855,5.695,5.765,76250,0
+RDWR.US,D,20090911,000000,5.745,5.825,5.695,5.75,106976,0
+RDWR.US,D,20090914,000000,5.76,5.8,5.685,5.79,59794,0
+RDWR.US,D,20090915,000000,5.79,5.98,5.79,5.955,26460,0
+RDWR.US,D,20090916,000000,6.025,6.195,5.985,6.055,168702,0
+RDWR.US,D,20090917,000000,6.085,6.245,6.085,6.2,135226,0
+RDWR.US,D,20090918,000000,6.185,6.235,6.1,6.22,83750,0
+RDWR.US,D,20090921,000000,6.2,6.325,6.185,6.25,109932,0
+RDWR.US,D,20090922,000000,6.25,6.345,6.155,6.245,114640,0
+RDWR.US,D,20090923,000000,6.245,6.245,6.09,6.1,213742,0
+RDWR.US,D,20090924,000000,6.1,6.15,5.98,5.995,98752,0
+RDWR.US,D,20090925,000000,5.98,6.09,5.925,5.955,85006,0
+RDWR.US,D,20090928,000000,5.985,6.095,5.955,5.98,28530,0
+RDWR.US,D,20090929,000000,6.015,6.045,5.67,5.685,123402,0
+RDWR.US,D,20090930,000000,5.76,5.85,5.57,5.615,203444,0
+RDWR.US,D,20091001,000000,5.6,5.69,5.45,5.495,118974,0
+RDWR.US,D,20091002,000000,5.45,5.575,5.385,5.5,178470,0
+RDWR.US,D,20091005,000000,5.55,5.595,5.515,5.535,209324,0
+RDWR.US,D,20091006,000000,6.105,6.105,5.67,5.69,452674,0
+RDWR.US,D,20091007,000000,5.7,5.9,5.605,5.82,109320,0
+RDWR.US,D,20091008,000000,5.76,5.885,5.74,5.845,75580,0
+RDWR.US,D,20091009,000000,5.905,5.97,5.795,5.95,51266,0
+RDWR.US,D,20091012,000000,5.965,6,5.92,5.985,39688,0
+RDWR.US,D,20091013,000000,5.75,5.995,5.75,5.96,60582,0
+RDWR.US,D,20091014,000000,5.975,6.035,5.935,5.985,27012,0
+RDWR.US,D,20091015,000000,6.005,6.03,5.86,6.02,22830,0
+RDWR.US,D,20091016,000000,6.025,6.08,5.95,6.025,34900,0
+RDWR.US,D,20091019,000000,6.02,6.09,6.01,6.09,9924,0
+RDWR.US,D,20091020,000000,6.1,6.105,5.975,6.005,36598,0
+RDWR.US,D,20091021,000000,5.99,6.02,5.89,5.94,28422,0
+RDWR.US,D,20091022,000000,5.97,6.005,5.8,5.865,75944,0
+RDWR.US,D,20091023,000000,5.925,5.925,5.8,5.91,40830,0
+RDWR.US,D,20091026,000000,6.065,6.11,5.85,6.07,67052,0
+RDWR.US,D,20091027,000000,6.005,6.085,5.8,6,76290,0
+RDWR.US,D,20091028,000000,5.975,5.995,5.8,5.85,44528,0
+RDWR.US,D,20091029,000000,5.92,5.94,5.81,5.905,33486,0
+RDWR.US,D,20091030,000000,5.845,5.995,5.75,5.785,47000,0
+RDWR.US,D,20091102,000000,5.85,5.85,5.73,5.775,42388,0
+RDWR.US,D,20091103,000000,5.91,5.92,5.75,5.88,151206,0
+RDWR.US,D,20091104,000000,5.86,6.14,5.855,6.115,75950,0
+RDWR.US,D,20091105,000000,6.095,6.14,6.015,6.045,31350,0
+RDWR.US,D,20091106,000000,6.04,6.045,5.81,5.94,35604,0
+RDWR.US,D,20091109,000000,6.045,6.245,6.045,6.24,78236,0
+RDWR.US,D,20091110,000000,6.27,6.75,6.25,6.7,273650,0
+RDWR.US,D,20091111,000000,6.685,6.98,6.685,6.935,275314,0
+RDWR.US,D,20091112,000000,6.875,7.045,6.815,6.9,95600,0
+RDWR.US,D,20091113,000000,6.875,6.95,6.79,6.93,40392,0
+RDWR.US,D,20091116,000000,6.95,6.955,6.775,6.835,31750,0
+RDWR.US,D,20091117,000000,6.775,7.02,6.775,6.985,191126,0
+RDWR.US,D,20091118,000000,6.91,7.005,6.775,7.005,61218,0
+RDWR.US,D,20091119,000000,6.91,6.945,6.7,6.93,53714,0
+RDWR.US,D,20091120,000000,6.85,6.955,6.65,6.79,42200,0
+RDWR.US,D,20091123,000000,7,7,6.735,6.785,59792,0
+RDWR.US,D,20091124,000000,6.78,6.78,6.655,6.695,58940,0
+RDWR.US,D,20091125,000000,6.67,6.725,6.57,6.68,111652,0
+RDWR.US,D,20091127,000000,6.435,6.605,6.385,6.52,28262,0
+RDWR.US,D,20091130,000000,6.5,6.68,6.5,6.54,124460,0
+RDWR.US,D,20091201,000000,6.67,6.855,6.67,6.765,65454,0
+RDWR.US,D,20091202,000000,6.795,6.845,6.7,6.795,39636,0
+RDWR.US,D,20091203,000000,6.88,6.95,6.73,6.78,74980,0
+RDWR.US,D,20091204,000000,6.865,6.885,6.755,6.765,4000,0
+RDWR.US,D,20091207,000000,6.92,6.925,6.785,6.925,15184,0
+RDWR.US,D,20091208,000000,6.8,6.9,6.725,6.9,20350,0
+RDWR.US,D,20091209,000000,6.78,6.915,6.755,6.895,21644,0
+RDWR.US,D,20091210,000000,6.95,6.99,6.695,6.79,25074,0
+RDWR.US,D,20091211,000000,6.85,6.91,6.785,6.8,26896,0
+RDWR.US,D,20091214,000000,6.665,6.86,6.665,6.755,26752,0
+RDWR.US,D,20091215,000000,6.685,6.775,6.66,6.715,42254,0
+RDWR.US,D,20091216,000000,6.785,6.785,6.73,6.76,16350,0
+RDWR.US,D,20091217,000000,6.74,6.82,6.725,6.785,224176,0
+RDWR.US,D,20091218,000000,6.8,7.26,6.745,7.19,507390,0
+RDWR.US,D,20091221,000000,7.28,7.305,6.82,6.88,148264,0
+RDWR.US,D,20091222,000000,6.81,7.005,6.525,7.005,174780,0
+RDWR.US,D,20091223,000000,7.015,7.115,6.965,7.11,31486,0
+RDWR.US,D,20091224,000000,7.055,7.11,6.955,7.11,19424,0
+RDWR.US,D,20091228,000000,7.51,7.745,7.315,7.385,291110,0
+RDWR.US,D,20091229,000000,7.47,7.47,7.275,7.375,60412,0
+RDWR.US,D,20091230,000000,7.31,7.51,7.265,7.485,81354,0
+RDWR.US,D,20091231,000000,7.485,7.58,7.38,7.56,178054,0
+RDWR.US,D,20100104,000000,7.665,7.665,7.355,7.46,308742,0
+RDWR.US,D,20100105,000000,7.5,7.725,7.465,7.685,746696,0
+RDWR.US,D,20100106,000000,7.745,7.97,7.72,7.875,308608,0
+RDWR.US,D,20100107,000000,7.83,7.94,7.75,7.815,105394,0
+RDWR.US,D,20100108,000000,7.87,8,7.815,7.965,52804,0
+RDWR.US,D,20100111,000000,8.075,8.2,7.915,7.975,344052,0
+RDWR.US,D,20100112,000000,8.26,8.315,8.065,8.15,242478,0
+RDWR.US,D,20100113,000000,8.2,8.235,7.955,8.2,110246,0
+RDWR.US,D,20100114,000000,8.225,8.225,7.96,8.18,102128,0
+RDWR.US,D,20100115,000000,8.175,8.2,7.805,8.03,245668,0
+RDWR.US,D,20100119,000000,7.985,8.15,7.79,8.115,118140,0
+RDWR.US,D,20100120,000000,8.135,8.14,7.79,7.905,78784,0
+RDWR.US,D,20100121,000000,7.97,7.995,7.775,7.885,87604,0
+RDWR.US,D,20100122,000000,7.86,7.95,7.785,7.84,36338,0
+RDWR.US,D,20100125,000000,7.81,7.92,7.775,7.855,69994,0
+RDWR.US,D,20100126,000000,7.755,8.135,7.735,7.95,93704,0
+RDWR.US,D,20100127,000000,8,8.02,7.85,7.85,68794,0
+RDWR.US,D,20100128,000000,7.88,7.88,7.725,7.77,95910,0
+RDWR.US,D,20100129,000000,7.8,7.825,7.615,7.65,164078,0
+RDWR.US,D,20100201,000000,7.62,7.935,7.47,7.835,243194,0
+RDWR.US,D,20100202,000000,7.955,7.99,7.68,7.885,116362,0
+RDWR.US,D,20100203,000000,7.915,7.985,7.855,7.955,41550,0
+RDWR.US,D,20100204,000000,7.975,8,7.45,7.635,99342,0
+RDWR.US,D,20100205,000000,7.575,7.68,7.47,7.565,173622,0
+RDWR.US,D,20100208,000000,7.565,7.63,7.45,7.475,70924,0
+RDWR.US,D,20100209,000000,7.47,7.615,7.45,7.51,85616,0
+RDWR.US,D,20100210,000000,7.555,7.945,7.55,7.88,198464,0
+RDWR.US,D,20100211,000000,7.935,8.47,7.935,8.355,292292,0
+RDWR.US,D,20100212,000000,8.42,8.54,8.175,8.425,198252,0
+RDWR.US,D,20100216,000000,8.485,8.575,8.425,8.51,133462,0
+RDWR.US,D,20100217,000000,8.58,8.59,8.335,8.41,69628,0
+RDWR.US,D,20100218,000000,8.34,8.495,8.265,8.45,54716,0
+RDWR.US,D,20100219,000000,8.45,8.56,8.39,8.49,44848,0
+RDWR.US,D,20100222,000000,8.455,8.52,8.45,8.465,43476,0
+RDWR.US,D,20100223,000000,8.465,8.545,8.175,8.24,81196,0
+RDWR.US,D,20100224,000000,8.285,8.515,8.285,8.51,90512,0
+RDWR.US,D,20100225,000000,8.5,8.5,8.205,8.47,47436,0
+RDWR.US,D,20100226,000000,8.41,8.5,8.385,8.5,43148,0
+RDWR.US,D,20100301,000000,8.54,8.985,8.5,8.885,440734,0
+RDWR.US,D,20100302,000000,8.97,9.1,8.885,9.045,445176,0
+RDWR.US,D,20100303,000000,9.09,9.105,8.91,9.03,106512,0
+RDWR.US,D,20100304,000000,9.03,9.125,8.98,9.085,107942,0
+RDWR.US,D,20100305,000000,9.125,9.14,8.945,9.055,215886,0
+RDWR.US,D,20100308,000000,9.05,9.08,9,9.045,92370,0
+RDWR.US,D,20100309,000000,9.045,9.15,8.975,8.99,156014,0
+RDWR.US,D,20100310,000000,8.98,9.25,8.98,9.205,279856,0
+RDWR.US,D,20100311,000000,9.245,9.375,9.125,9.34,260632,0
+RDWR.US,D,20100312,000000,9.375,9.415,9.2,9.375,201246,0
+RDWR.US,D,20100315,000000,9.385,9.45,9.25,9.43,141562,0
+RDWR.US,D,20100316,000000,9.325,9.77,9.31,9.77,412040,0
+RDWR.US,D,20100317,000000,9.845,10.115,9.83,9.975,568228,0
+RDWR.US,D,20100318,000000,10,10.19,9.905,10.125,358854,0
+RDWR.US,D,20100319,000000,10.14,10.175,9.885,10.155,152690,0
+RDWR.US,D,20100322,000000,10.145,10.3,10.09,10.285,109258,0
+RDWR.US,D,20100323,000000,10.355,10.675,10.355,10.66,394684,0
+RDWR.US,D,20100324,000000,10.705,11,10.69,10.805,612184,0
+RDWR.US,D,20100325,000000,10.94,10.99,10.475,10.52,335236,0
+RDWR.US,D,20100326,000000,10.485,10.825,10.485,10.6,234312,0
+RDWR.US,D,20100329,000000,10.71,10.795,10.65,10.72,202292,0
+RDWR.US,D,20100330,000000,10.805,11.255,10.77,11.155,407638,0
+RDWR.US,D,20100331,000000,11.36,11.36,10.955,11.04,368974,0
+RDWR.US,D,20100401,000000,11.08,11.25,11.005,11.155,143928,0
+RDWR.US,D,20100405,000000,11.31,11.655,11.155,11.655,298510,0
+RDWR.US,D,20100406,000000,11.68,12.025,11.55,11.83,503972,0
+RDWR.US,D,20100407,000000,11.925,11.945,11.455,11.535,328476,0
+RDWR.US,D,20100408,000000,11.455,11.455,10.9,11.36,461858,0
+RDWR.US,D,20100409,000000,11.31,11.425,11.225,11.33,198018,0
+RDWR.US,D,20100412,000000,11.325,11.52,11.28,11.47,276502,0
+RDWR.US,D,20100413,000000,11.495,11.495,11.14,11.28,218246,0
+RDWR.US,D,20100414,000000,11.305,11.57,11.305,11.525,232266,0
+RDWR.US,D,20100415,000000,11.43,11.455,11.25,11.365,147990,0
+RDWR.US,D,20100416,000000,11.345,11.36,11.02,11.185,136972,0
+RDWR.US,D,20100419,000000,11.05,11.345,10.98,11.15,151308,0
+RDWR.US,D,20100420,000000,11.245,11.475,11.185,11.385,165806,0
+RDWR.US,D,20100421,000000,11.465,11.465,11.06,11.195,432090,0
+RDWR.US,D,20100422,000000,11.165,11.375,10.965,11.325,273662,0
+RDWR.US,D,20100423,000000,11.395,11.4,11.115,11.27,173348,0
+RDWR.US,D,20100426,000000,11.235,12,11.21,11.935,601866,0
+RDWR.US,D,20100427,000000,11.94,12,11.605,11.77,425336,0
+RDWR.US,D,20100428,000000,11.765,11.91,11.05,11.335,702400,0
+RDWR.US,D,20100429,000000,11.35,11.39,9.535,10.53,1554192,0
+RDWR.US,D,20100430,000000,10.46,10.475,9.87,9.895,641040,0
+RDWR.US,D,20100503,000000,9.74,10.22,9.695,10.22,312180,0
+RDWR.US,D,20100504,000000,9.995,10.08,9.75,9.985,301034,0
+RDWR.US,D,20100505,000000,9.79,9.935,9.55,9.885,413502,0
+RDWR.US,D,20100506,000000,9.83,9.85,8.885,9.38,588008,0
+RDWR.US,D,20100507,000000,9.265,9.445,9.03,9.105,489068,0
+RDWR.US,D,20100510,000000,9.47,9.69,9.275,9.47,218014,0
+RDWR.US,D,20100511,000000,9.375,9.935,9.32,9.78,209962,0
+RDWR.US,D,20100512,000000,9.775,10.31,9.775,10.1,257990,0
+RDWR.US,D,20100513,000000,10.2,10.49,10.165,10.33,333062,0
+RDWR.US,D,20100514,000000,10.26,10.26,9.86,10,167620,0
+RDWR.US,D,20100517,000000,9.995,10.045,9.635,9.975,279982,0
+RDWR.US,D,20100518,000000,10,10,9.62,9.735,162214,0
+RDWR.US,D,20100519,000000,9.655,9.7,9.355,9.545,206620,0
+RDWR.US,D,20100520,000000,9.355,9.355,9.155,9.225,222362,0
+RDWR.US,D,20100521,000000,9.095,9.46,8.965,9.24,228598,0
+RDWR.US,D,20100524,000000,9.105,9.415,9.1,9.205,184936,0
+RDWR.US,D,20100525,000000,9.02,9.27,8.765,9.22,194672,0
+RDWR.US,D,20100526,000000,9.225,9.675,9.14,9.155,491032,0
+RDWR.US,D,20100527,000000,9.32,9.55,9.32,9.535,177806,0
+RDWR.US,D,20100528,000000,9.58,9.6,9.42,9.455,225356,0
+RDWR.US,D,20100601,000000,9.915,9.94,9.55,9.56,424344,0
+RDWR.US,D,20100602,000000,9.66,9.81,9.565,9.735,192216,0
+RDWR.US,D,20100603,000000,9.82,10.075,9.77,10.065,191098,0
+RDWR.US,D,20100604,000000,9.86,10.135,9.755,9.825,237048,0
+RDWR.US,D,20100607,000000,9.825,9.92,9.65,9.715,277820,0
+RDWR.US,D,20100608,000000,9.69,9.915,9.46,9.75,254818,0
+RDWR.US,D,20100609,000000,9.795,9.98,9.6,9.69,210622,0
+RDWR.US,D,20100610,000000,9.815,10.135,9.71,9.955,202894,0
+RDWR.US,D,20100611,000000,10.065,10.14,9.945,10.13,157160,0
+RDWR.US,D,20100614,000000,10.125,10.2,9.95,9.995,334390,0
+RDWR.US,D,20100615,000000,10,10.36,9.805,10.32,303996,0
+RDWR.US,D,20100616,000000,10.245,10.74,10.22,10.56,410296,0
+RDWR.US,D,20100617,000000,10.675,10.735,10.495,10.735,275940,0
+RDWR.US,D,20100618,000000,10.75,10.75,10.595,10.715,93464,0
+RDWR.US,D,20100621,000000,10.825,10.85,10.575,10.58,184904,0
+RDWR.US,D,20100622,000000,10.68,10.7,10.425,10.49,119348,0
+RDWR.US,D,20100623,000000,10.47,10.525,10.345,10.525,205342,0
+RDWR.US,D,20100624,000000,10.38,10.53,10.225,10.335,112778,0
+RDWR.US,D,20100625,000000,10.37,10.525,10.165,10.465,52248,0
+RDWR.US,D,20100628,000000,10.425,10.735,10.245,10.725,141032,0
+RDWR.US,D,20100629,000000,10.51,10.72,9.76,9.83,283646,0
+RDWR.US,D,20100630,000000,9.75,10.5,9.645,10.235,490494,0
+RDWR.US,D,20100701,000000,10.25,10.25,9.455,10.035,328734,0
+RDWR.US,D,20100702,000000,10,10.025,9.75,9.945,108236,0
+RDWR.US,D,20100706,000000,10.095,10.35,9.8,9.875,133186,0
+RDWR.US,D,20100707,000000,9.83,9.945,9.6,9.82,213078,0
+RDWR.US,D,20100708,000000,9.875,10.195,9.87,10.17,149060,0
+RDWR.US,D,20100709,000000,10.065,10.25,10.025,10.22,73600,0
+RDWR.US,D,20100712,000000,10.165,10.815,10.165,10.74,194590,0
+RDWR.US,D,20100713,000000,10.9,11.11,10.775,11.02,292484,0
+RDWR.US,D,20100714,000000,11.04,11.31,11.04,11.245,204824,0
+RDWR.US,D,20100715,000000,11.29,11.35,11.01,11.205,171784,0
+RDWR.US,D,20100716,000000,11.155,11.205,11.01,11.165,199590,0
+RDWR.US,D,20100719,000000,11.11,11.11,10.635,11.025,139832,0
+RDWR.US,D,20100720,000000,10.95,11.25,10.83,11.24,104058,0
+RDWR.US,D,20100721,000000,11.25,11.48,11.24,11.31,429966,0
+RDWR.US,D,20100722,000000,11.41,11.965,11.375,11.93,640256,0
+RDWR.US,D,20100723,000000,11.925,12,11.805,11.97,164890,0
+RDWR.US,D,20100726,000000,11.995,11.995,11.5,11.685,371670,0
+RDWR.US,D,20100727,000000,11.685,11.72,11.095,11.5,373866,0
+RDWR.US,D,20100728,000000,11.55,11.55,11.36,11.43,92960,0
+RDWR.US,D,20100729,000000,11.255,11.32,11.03,11.145,368658,0
+RDWR.US,D,20100730,000000,11,11.445,10.75,11.43,304686,0
+RDWR.US,D,20100802,000000,11.495,11.55,11.345,11.515,409016,0
+RDWR.US,D,20100803,000000,11.44,11.455,11.24,11.29,140146,0
+RDWR.US,D,20100804,000000,11.28,11.29,11.11,11.255,83428,0
+RDWR.US,D,20100805,000000,11.14,11.45,11.055,11.445,155862,0
+RDWR.US,D,20100806,000000,11.215,11.45,11.08,11.26,100174,0
+RDWR.US,D,20100809,000000,11.175,11.37,11.15,11.205,216136,0
+RDWR.US,D,20100810,000000,10.965,11.31,10.88,11.15,349110,0
+RDWR.US,D,20100811,000000,10.86,10.995,10.775,10.935,232058,0
+RDWR.US,D,20100812,000000,10.745,11.06,10.705,11.04,367800,0
+RDWR.US,D,20100813,000000,10.975,11.065,10.74,10.885,156324,0
+RDWR.US,D,20100816,000000,10.705,11.065,10.705,10.955,274458,0
+RDWR.US,D,20100817,000000,10.98,11.55,10.96,11.485,370134,0
+RDWR.US,D,20100818,000000,11.405,11.48,11.3,11.43,126088,0
+RDWR.US,D,20100819,000000,11.425,11.62,11.17,11.6,203974,0
+RDWR.US,D,20100820,000000,11.585,11.6,11.31,11.565,232644,0
+RDWR.US,D,20100823,000000,11.535,11.855,11.4,11.76,646982,0
+RDWR.US,D,20100824,000000,11.64,12.465,11.545,12.39,1083012,0
+RDWR.US,D,20100825,000000,12.18,12.39,11.625,12.1,487808,0
+RDWR.US,D,20100826,000000,12.22,12.28,11.89,11.92,218524,0
+RDWR.US,D,20100827,000000,12.055,12.645,11.81,12.635,745788,0
+RDWR.US,D,20100830,000000,12.55,12.6,12.38,12.415,245026,0
+RDWR.US,D,20100831,000000,12.345,12.49,12.03,12.17,179054,0
+RDWR.US,D,20100901,000000,12.25,12.49,12.175,12.305,267258,0
+RDWR.US,D,20100902,000000,12.35,12.58,12.195,12.465,225600,0
+RDWR.US,D,20100903,000000,12.6,12.715,12.35,12.565,307184,0
+RDWR.US,D,20100907,000000,12.735,12.735,12.565,12.715,352190,0
+RDWR.US,D,20100908,000000,12.75,13.455,12.75,13.365,1230784,0
+RDWR.US,D,20100909,000000,13.465,13.695,13.3,13.58,374618,0
+RDWR.US,D,20100910,000000,13.525,13.675,13.495,13.575,289290,0
+RDWR.US,D,20100913,000000,13.7,14.12,13.695,13.935,620664,0
+RDWR.US,D,20100914,000000,13.89,19.73,13.84,19.295,19014304,0
+RDWR.US,D,20100915,000000,18.44,20.085,16.95,17.395,9825238,0
+RDWR.US,D,20100916,000000,17.575,18.14,17.27,17.325,1991738,0
+RDWR.US,D,20100917,000000,17.59,18.925,17.39,18.215,2747936,0
+RDWR.US,D,20100920,000000,18.13,19.06,17.835,18.405,3675348,0
+RDWR.US,D,20100921,000000,18.405,18.595,17.825,17.855,882476,0
+RDWR.US,D,20100922,000000,17.125,17.935,16.815,17.695,3274114,0
+RDWR.US,D,20100923,000000,17.605,18.375,17.275,17.82,903964,0
+RDWR.US,D,20100924,000000,17.955,18.375,17.075,17.35,1728238,0
+RDWR.US,D,20100927,000000,16.675,17.345,16.62,16.75,1277958,0
+RDWR.US,D,20100928,000000,16.54,16.63,15.925,16.09,1789672,0
+RDWR.US,D,20100929,000000,16.07,17.825,15.83,17.395,3968630,0
+RDWR.US,D,20100930,000000,17.19,18,16.82,17.18,1902002,0
+RDWR.US,D,20101001,000000,17.265,17.45,16.88,17.375,657176,0
+RDWR.US,D,20101004,000000,17.305,17.305,16.65,16.71,592296,0
+RDWR.US,D,20101005,000000,16.81,17.575,16.71,17.29,1129404,0
+RDWR.US,D,20101006,000000,17.26,17.435,15.65,15.9,1621314,0
+RDWR.US,D,20101007,000000,15.92,15.92,14.95,15.705,1664934,0
+RDWR.US,D,20101008,000000,15.745,16.59,15.565,16.125,1137492,0
+RDWR.US,D,20101011,000000,15.995,17.235,15.79,17.025,2155750,0
+RDWR.US,D,20101012,000000,16.895,17.625,16.75,17.13,1367708,0
+RDWR.US,D,20101013,000000,17.23,17.375,16.98,17.095,618640,0
+RDWR.US,D,20101014,000000,17.085,17.295,16.935,17.095,294254,0
+RDWR.US,D,20101015,000000,17.08,17.275,16.975,17.26,655190,0
+RDWR.US,D,20101018,000000,17.26,17.93,16.79,16.96,980518,0
+RDWR.US,D,20101019,000000,16.77,16.78,16.165,16.36,479168,0
+RDWR.US,D,20101020,000000,16.36,16.65,16.005,16.445,368072,0
+RDWR.US,D,20101021,000000,16.52,16.64,16.3,16.495,344674,0
+RDWR.US,D,20101022,000000,16.475,16.86,16.285,16.705,419022,0
+RDWR.US,D,20101025,000000,16.82,18.375,16.82,17.965,3155836,0
+RDWR.US,D,20101026,000000,17.9,18.3,16.875,17.01,1977156,0
+RDWR.US,D,20101027,000000,17.13,18.025,16.275,17.99,3152570,0
+RDWR.US,D,20101028,000000,18.24,18.465,17.535,17.67,1154476,0
+RDWR.US,D,20101029,000000,17.5,18,17.155,17.65,850654,0
+RDWR.US,D,20101101,000000,17.625,17.64,16.84,16.96,1412240,0
+RDWR.US,D,20101102,000000,16.86,17.2,16.41,17,1197364,0
+RDWR.US,D,20101103,000000,16.94,17.245,16.825,17.195,573234,0
+RDWR.US,D,20101104,000000,17.32,17.64,16.815,16.995,975128,0
+RDWR.US,D,20101105,000000,17.03,17.03,16.63,16.9,582142,0
+RDWR.US,D,20101108,000000,16.79,17.195,16.79,17.07,1161122,0
+RDWR.US,D,20101109,000000,17.09,17.85,16.885,17.105,2325420,0
+RDWR.US,D,20101110,000000,17.11,17.27,16.565,17.13,960066,0
+RDWR.US,D,20101111,000000,16.855,16.88,16.265,16.87,829804,0
+RDWR.US,D,20101112,000000,16.775,16.86,15.91,16.145,991182,0
+RDWR.US,D,20101115,000000,16.145,16.585,15.63,15.905,1448156,0
+RDWR.US,D,20101116,000000,15.685,15.775,14.835,15.265,1424974,0
+RDWR.US,D,20101117,000000,15.5,15.97,15.32,15.795,751460,0
+RDWR.US,D,20101118,000000,15.995,16.3,15.905,16.26,738006,0
+RDWR.US,D,20101119,000000,16.275,16.48,15.89,16.15,602858,0
+RDWR.US,D,20101122,000000,16.12,16.54,16,16.46,1121210,0
+RDWR.US,D,20101123,000000,16.375,16.52,16.13,16.405,698636,0
+RDWR.US,D,20101124,000000,16.5,16.565,16.26,16.41,649318,0
+RDWR.US,D,20101126,000000,16.395,16.5,16.19,16.195,188456,0
+RDWR.US,D,20101129,000000,16.045,16.14,15.66,15.825,467120,0
+RDWR.US,D,20101130,000000,15.685,15.685,15.35,15.515,518562,0
+RDWR.US,D,20101201,000000,15.6,16.37,15.6,16.255,676336,0
+RDWR.US,D,20101202,000000,16.325,16.375,16.02,16.265,336152,0
+RDWR.US,D,20101203,000000,16.135,16.495,16.08,16.38,448754,0
+RDWR.US,D,20101206,000000,19.56,20.12,19,19.885,11535900,0
+RDWR.US,D,20101207,000000,19.885,20.005,17.225,17.6,7235732,0
+RDWR.US,D,20101208,000000,18.325,18.955,17.975,18.88,3995354,0
+RDWR.US,D,20101209,000000,18.82,20.05,18.675,19.76,2969086,0
+RDWR.US,D,20101210,000000,19.82,20,19.305,19.885,1522598,0
+RDWR.US,D,20101213,000000,19.91,19.92,19.21,19.4,1339088,0
+RDWR.US,D,20101214,000000,19.4,19.705,18.755,19.155,1880700,0
+RDWR.US,D,20101215,000000,19.215,19.75,19.145,19.38,848292,0
+RDWR.US,D,20101216,000000,19.48,19.615,19.1,19.41,848490,0
+RDWR.US,D,20101217,000000,19.385,19.55,19.09,19.28,807720,0
+RDWR.US,D,20101220,000000,19.455,20.625,19.4,19.72,1441506,0
+RDWR.US,D,20101221,000000,19.93,19.93,19.215,19.425,723994,0
+RDWR.US,D,20101222,000000,19.425,19.995,19.04,19.565,739746,0
+RDWR.US,D,20101223,000000,19.58,19.87,19.5,19.65,320566,0
+RDWR.US,D,20101227,000000,19.65,19.665,19.27,19.62,391700,0
+RDWR.US,D,20101228,000000,19.535,19.535,19.115,19.2,463606,0
+RDWR.US,D,20101229,000000,19.2,19.28,18.325,18.855,906714,0
+RDWR.US,D,20101230,000000,18.965,19.02,18.735,18.83,346646,0
+RDWR.US,D,20101231,000000,18.685,18.795,18.55,18.755,454536,0
+RDWR.US,D,20110103,000000,18.87,19.185,18.62,18.665,831740,0
+RDWR.US,D,20110104,000000,18.665,18.81,18.265,18.45,880026,0
+RDWR.US,D,20110105,000000,18.325,18.965,18.205,18.905,609602,0
+RDWR.US,D,20110106,000000,18.915,19.24,18.725,18.95,408112,0
+RDWR.US,D,20110107,000000,19,19.07,18.39,18.95,614872,0
+RDWR.US,D,20110110,000000,18.85,19.5,18.85,19.455,455006,0
+RDWR.US,D,20110111,000000,19.44,19.965,19.345,19.955,814590,0
+RDWR.US,D,20110112,000000,20,20.5,19.785,20.02,682442,0
+RDWR.US,D,20110113,000000,20,20.015,19.45,19.86,531570,0
+RDWR.US,D,20110114,000000,19.81,20.15,19.695,19.825,597096,0
+RDWR.US,D,20110118,000000,19.98,20.105,19.77,20.085,582038,0
+RDWR.US,D,20110119,000000,19.965,20.115,19.165,19.22,971514,0
+RDWR.US,D,20110120,000000,18.635,18.635,17.88,18.095,1561134,0
+RDWR.US,D,20110121,000000,18.275,18.585,17.62,17.665,796764,0
+RDWR.US,D,20110124,000000,17.665,18,17.2,17.635,1087446,0
+RDWR.US,D,20110125,000000,17.595,17.79,17.07,17.14,719954,0
+RDWR.US,D,20110126,000000,17.15,17.93,17.15,17.88,733460,0
+RDWR.US,D,20110127,000000,17.92,18.63,17.845,18.435,666418,0
+RDWR.US,D,20110128,000000,18.65,18.83,18.23,18.55,859506,0
+RDWR.US,D,20110131,000000,18.555,18.87,18.15,18.665,963546,0
+RDWR.US,D,20110201,000000,18.805,19.21,18.745,19.055,1354734,0
+RDWR.US,D,20110202,000000,18.905,19.08,18.455,18.57,854240,0
+RDWR.US,D,20110203,000000,18.245,19.25,17.835,18.98,862086,0
+RDWR.US,D,20110204,000000,19.21,19.4,18.815,18.97,344214,0
+RDWR.US,D,20110207,000000,18.685,19.125,18.68,19.01,397404,0
+RDWR.US,D,20110208,000000,19.025,19.03,18.715,19.03,273930,0
+RDWR.US,D,20110209,000000,18.765,19,18.67,18.98,418060,0
+RDWR.US,D,20110210,000000,18.755,19.18,18.755,19.145,692144,0
+RDWR.US,D,20110211,000000,19.66,21.08,19.605,20.93,3623972,0
+RDWR.US,D,20110214,000000,20.91,20.975,20.31,20.45,1279406,0
+RDWR.US,D,20110215,000000,20.265,21.215,20.095,20.665,1297374,0
+RDWR.US,D,20110216,000000,20.74,21.565,20.73,21.365,1529950,0
+RDWR.US,D,20110218,000000,20.42,20.42,19.505,20.065,1329554,0
+RDWR.US,D,20110222,000000,19.525,19.75,18.56,18.775,1390692,0
+RDWR.US,D,20110223,000000,18.85,18.86,18.005,18.465,1203222,0
+RDWR.US,D,20110224,000000,18.45,19.255,18.25,19.225,909496,0
+RDWR.US,D,20110225,000000,19.29,19.31,18.84,19.005,622934,0
+RDWR.US,D,20110228,000000,19.085,19.215,18.445,18.835,347168,0
+RDWR.US,D,20110301,000000,18.825,19.195,18.465,18.85,611144,0
+RDWR.US,D,20110302,000000,18.71,19.115,18.4,18.59,326108,0
+RDWR.US,D,20110303,000000,18.8,19.025,18.66,18.85,290262,0
+RDWR.US,D,20110304,000000,18.9,18.975,18.52,18.71,259496,0
+RDWR.US,D,20110307,000000,18.875,18.875,17.49,17.98,867678,0
+RDWR.US,D,20110308,000000,18,18.105,17.555,17.8,653818,0
+RDWR.US,D,20110309,000000,17.68,18.815,17.4,18.61,3263004,0
+RDWR.US,D,20110310,000000,18.225,18.99,18.01,18.735,1154968,0
+RDWR.US,D,20110311,000000,18.725,19.47,18.075,19.145,763848,0
+RDWR.US,D,20110314,000000,18.875,19.245,18.64,19.17,625268,0
+RDWR.US,D,20110315,000000,18.3,18.9,18.15,18.76,1547502,0
+RDWR.US,D,20110316,000000,18.71,18.84,17.855,17.97,634360,0
+RDWR.US,D,20110317,000000,18.045,18.28,17.695,18.12,400000,0
+RDWR.US,D,20110318,000000,18.37,18.535,17.505,17.73,683760,0
+RDWR.US,D,20110321,000000,17.905,18.355,17.905,18.305,483220,0
+RDWR.US,D,20110322,000000,18.27,18.33,17.58,17.82,277812,0
+RDWR.US,D,20110323,000000,17.675,18.24,17.5,17.855,314372,0
+RDWR.US,D,20110324,000000,17.97,18.135,17.58,17.675,338222,0
+RDWR.US,D,20110325,000000,17.655,17.84,17.5,17.525,434326,0
+RDWR.US,D,20110328,000000,17.525,17.905,17.3,17.415,412924,0
+RDWR.US,D,20110329,000000,17.2,17.945,17.115,17.865,417982,0
+RDWR.US,D,20110330,000000,17.995,18.175,17.6,17.7,427858,0
+RDWR.US,D,20110331,000000,17.72,18.43,17.6,17.72,1131662,0
+RDWR.US,D,20110401,000000,17.955,18.2,17.1,17.205,841212,0
+RDWR.US,D,20110404,000000,17.155,17.42,16.42,17.395,927482,0
+RDWR.US,D,20110405,000000,17.44,18,17.315,17.95,632750,0
+RDWR.US,D,20110406,000000,17.955,18,16.99,17.2,635296,0
+RDWR.US,D,20110407,000000,17.18,17.33,16.76,17.12,400846,0
+RDWR.US,D,20110408,000000,17.265,17.86,17.15,17.42,528688,0
+RDWR.US,D,20110411,000000,17.45,17.495,17.085,17.125,199410,0
+RDWR.US,D,20110412,000000,17.09,17.09,16.475,16.62,673194,0
+RDWR.US,D,20110413,000000,16.85,17.22,16.59,16.775,648012,0
+RDWR.US,D,20110414,000000,16.6,16.67,16.24,16.53,461462,0
+RDWR.US,D,20110415,000000,16.535,16.68,16.255,16.41,295628,0
+RDWR.US,D,20110418,000000,16.15,16.515,15.61,16.45,419444,0
+RDWR.US,D,20110419,000000,16.475,16.82,16.075,16.495,274624,0
+RDWR.US,D,20110420,000000,16.69,17.23,16.595,17.15,301166,0
+RDWR.US,D,20110421,000000,17.21,17.78,17.18,17.56,390462,0
+RDWR.US,D,20110425,000000,17.595,17.865,17.375,17.65,372504,0
+RDWR.US,D,20110426,000000,17.655,17.655,17.24,17.33,327466,0
+RDWR.US,D,20110427,000000,17.37,17.475,17.065,17.335,440642,0
+RDWR.US,D,20110428,000000,17.475,18.2,17.33,17.705,1244780,0
+RDWR.US,D,20110429,000000,17.55,17.74,17.46,17.615,338678,0
+RDWR.US,D,20110502,000000,17.645,17.68,17.2,17.25,464136,0
+RDWR.US,D,20110503,000000,17.125,17.355,16.855,17.335,335004,0
+RDWR.US,D,20110504,000000,17.335,17.43,17.1,17.355,168590,0
+RDWR.US,D,20110505,000000,17,17.825,17,17.51,336278,0
+RDWR.US,D,20110506,000000,17.51,17.705,17.18,17.29,158142,0
+RDWR.US,D,20110509,000000,17.28,17.365,17.005,17.32,168222,0
+RDWR.US,D,20110510,000000,17.4,17.715,17.355,17.575,201712,0
+RDWR.US,D,20110511,000000,17.495,17.63,17.06,17.315,180404,0
+RDWR.US,D,20110512,000000,17.21,17.875,17.01,17.805,310176,0
+RDWR.US,D,20110513,000000,17.855,18.32,17.565,17.745,406828,0
+RDWR.US,D,20110516,000000,17.7,17.885,17.225,17.47,159522,0
+RDWR.US,D,20110517,000000,17.29,17.37,17.055,17.315,186664,0
+RDWR.US,D,20110518,000000,17.315,17.645,17.085,17.55,202248,0
+RDWR.US,D,20110519,000000,17.625,17.95,17.445,17.6,285312,0
+RDWR.US,D,20110520,000000,17.54,17.76,17.41,17.725,176006,0
+RDWR.US,D,20110523,000000,17.7,17.835,17.22,17.69,450370,0
+RDWR.US,D,20110524,000000,17.75,18.06,17.53,17.835,364996,0
+RDWR.US,D,20110525,000000,17.695,17.75,17.325,17.395,398718,0
+RDWR.US,D,20110526,000000,17.29,17.49,17.03,17.415,442500,0
+RDWR.US,D,20110527,000000,17.39,17.665,17.29,17.645,353026,0
+RDWR.US,D,20110531,000000,17.72,18.63,17.72,18.41,970546,0
+RDWR.US,D,20110601,000000,18.4,18.655,18.205,18.205,405576,0
+RDWR.US,D,20110602,000000,18.2,18.255,17.75,17.91,486898,0
+RDWR.US,D,20110603,000000,17.75,18.12,17.595,17.765,273616,0
+RDWR.US,D,20110606,000000,17.725,17.84,17.1,17.215,467062,0
+RDWR.US,D,20110607,000000,17.285,17.395,17.05,17.255,252808,0
+RDWR.US,D,20110608,000000,17.17,17.38,16.24,16.325,683860,0
+RDWR.US,D,20110609,000000,16.25,16.765,16.13,16.275,304358,0
+RDWR.US,D,20110610,000000,16.205,16.37,15.88,16.265,233380,0
+RDWR.US,D,20110613,000000,16.3,16.3,15.665,15.845,224066,0
+RDWR.US,D,20110614,000000,15.915,16.73,15.895,16.69,328024,0
+RDWR.US,D,20110615,000000,16.43,16.725,15.855,16,566732,0
+RDWR.US,D,20110616,000000,15.95,16.18,15.525,15.7,399988,0
+RDWR.US,D,20110617,000000,15.895,16.21,15.415,15.71,644740,0
+RDWR.US,D,20110620,000000,15.54,15.985,15.415,15.765,340164,0
+RDWR.US,D,20110621,000000,15.85,16.635,15.85,16.35,305712,0
+RDWR.US,D,20110622,000000,16.31,16.565,16.08,16.32,266682,0
+RDWR.US,D,20110623,000000,16.165,16.825,15.88,16.74,458842,0
+RDWR.US,D,20110624,000000,16.705,16.845,16.23,16.24,319670,0
+RDWR.US,D,20110627,000000,16.25,16.63,16.17,16.57,144542,0
+RDWR.US,D,20110628,000000,16.605,17,16.475,16.9,233182,0
+RDWR.US,D,20110629,000000,17,17.13,16.815,17.075,291408,0
+RDWR.US,D,20110630,000000,17.13,17.495,16.975,17.42,289418,0
+RDWR.US,D,20110701,000000,17.52,17.52,17.22,17.33,193980,0
+RDWR.US,D,20110705,000000,17.335,17.335,16.985,17.24,309204,0
+RDWR.US,D,20110706,000000,17.205,17.535,17.125,17.15,504576,0
+RDWR.US,D,20110707,000000,17.36,17.54,17.115,17.46,427512,0
+RDWR.US,D,20110708,000000,17.63,18.25,17.5,18.055,947400,0
+RDWR.US,D,20110711,000000,17.91,17.985,17.51,17.6,202868,0
+RDWR.US,D,20110712,000000,17.525,17.53,17.25,17.45,206192,0
+RDWR.US,D,20110713,000000,17.515,17.91,17.39,17.625,289286,0
+RDWR.US,D,20110714,000000,17.5,17.715,16.89,17.005,247258,0
+RDWR.US,D,20110715,000000,17.155,17.18,16.645,16.78,172742,0
+RDWR.US,D,20110718,000000,16.78,16.825,16.31,16.605,220020,0
+RDWR.US,D,20110719,000000,16.745,17.12,16.745,17.05,147998,0
+RDWR.US,D,20110720,000000,17.02,17.03,16.3,16.385,393614,0
+RDWR.US,D,20110721,000000,16.39,16.43,16.005,16.2,620964,0
+RDWR.US,D,20110722,000000,16.215,16.63,16.175,16.395,324420,0
+RDWR.US,D,20110725,000000,16.32,16.405,16.115,16.29,528098,0
+RDWR.US,D,20110726,000000,17.365,17.65,16.875,17.255,690002,0
+RDWR.US,D,20110727,000000,17.18,17.315,16.75,16.875,379036,0
+RDWR.US,D,20110728,000000,16.83,17.25,16.56,16.68,283714,0
+RDWR.US,D,20110729,000000,16.48,16.84,16.425,16.575,178890,0
+RDWR.US,D,20110801,000000,16.755,16.955,16.085,16.305,176624,0
+RDWR.US,D,20110802,000000,16.26,16.39,15.855,15.87,176990,0
+RDWR.US,D,20110803,000000,15.87,16.05,15.535,15.895,260220,0
+RDWR.US,D,20110804,000000,15.84,15.955,15.175,15.215,465672,0
+RDWR.US,D,20110805,000000,15.475,15.68,14.38,14.785,577698,0
+RDWR.US,D,20110808,000000,14.005,14.345,12.9,13.37,1421020,0
+RDWR.US,D,20110809,000000,13.47,14.425,13.025,14.42,802228,0
+RDWR.US,D,20110810,000000,14.075,14.49,13.9,14.26,413986,0
+RDWR.US,D,20110811,000000,14.305,14.69,13.8,14.57,512178,0
+RDWR.US,D,20110812,000000,14.625,14.655,14.25,14.365,168720,0
+RDWR.US,D,20110815,000000,14.305,14.91,14.195,14.79,323364,0
+RDWR.US,D,20110816,000000,14.595,14.865,14.36,14.72,344656,0
+RDWR.US,D,20110817,000000,14.69,14.805,14.02,14.255,501946,0
+RDWR.US,D,20110818,000000,13.735,13.8,12.69,12.805,553280,0
+RDWR.US,D,20110819,000000,12.505,12.905,12.25,12.405,540192,0
+RDWR.US,D,20110822,000000,12.745,12.785,11.785,12.025,628456,0
+RDWR.US,D,20110823,000000,12.095,12.67,11.91,12.575,337188,0
+RDWR.US,D,20110824,000000,12.47,12.56,12.12,12.47,121926,0
+RDWR.US,D,20110825,000000,12.6,12.6,12.065,12.11,265446,0
+RDWR.US,D,20110826,000000,11.97,12.675,11.88,12.56,235978,0
+RDWR.US,D,20110829,000000,12.655,13.405,12.645,13.345,324002,0
+RDWR.US,D,20110830,000000,13.255,13.345,12.935,13.21,307348,0
+RDWR.US,D,20110831,000000,13.25,13.555,13.105,13.28,177662,0
+RDWR.US,D,20110901,000000,13.41,13.415,13.005,13.09,223902,0
+RDWR.US,D,20110902,000000,12.705,12.94,12.6,12.695,171864,0
+RDWR.US,D,20110906,000000,11.995,12.375,11.89,12.335,323336,0
+RDWR.US,D,20110907,000000,12.58,12.935,12.515,12.925,253232,0
+RDWR.US,D,20110908,000000,12.81,12.885,12.52,12.555,116544,0
+RDWR.US,D,20110909,000000,12.4,12.58,12.06,12.205,228222,0
+RDWR.US,D,20110912,000000,11.885,12.37,11.88,12.165,339320,0
+RDWR.US,D,20110913,000000,12.255,12.595,12.23,12.47,267412,0
+RDWR.US,D,20110914,000000,12.565,13.115,12.56,12.96,349738,0
+RDWR.US,D,20110915,000000,13.005,13.175,12.69,12.735,231058,0
+RDWR.US,D,20110916,000000,12.725,12.815,12.45,12.615,378486,0
+RDWR.US,D,20110919,000000,12.29,12.445,12.165,12.235,317322,0
+RDWR.US,D,20110920,000000,12.4,12.58,12.11,12.135,255920,0
+RDWR.US,D,20110921,000000,12.155,12.375,11.965,11.97,151860,0
+RDWR.US,D,20110922,000000,11.43,11.795,11.35,11.76,372672,0
+RDWR.US,D,20110923,000000,11.805,12.065,11.34,11.435,250220,0
+RDWR.US,D,20110926,000000,11.33,11.81,11.32,11.8,329992,0
+RDWR.US,D,20110927,000000,12.1,12.26,11.835,11.855,85940,0
+RDWR.US,D,20110928,000000,11.88,11.95,11.545,11.57,86766,0
+RDWR.US,D,20110929,000000,11.81,11.855,11.06,11.27,311114,0
+RDWR.US,D,20110930,000000,11.055,11.24,10.715,10.795,596892,0
+RDWR.US,D,20111003,000000,10.585,10.67,9.49,9.905,1251094,0
+RDWR.US,D,20111004,000000,9.825,10.54,9.825,10.35,707702,0
+RDWR.US,D,20111005,000000,10.36,11,10.27,10.745,232608,0
+RDWR.US,D,20111006,000000,10.735,11.2,10.715,11.085,296854,0
+RDWR.US,D,20111007,000000,10.98,11.45,10.955,10.99,183068,0
+RDWR.US,D,20111010,000000,11.285,11.57,11.18,11.355,313462,0
+RDWR.US,D,20111011,000000,11.25,11.645,11.25,11.5,204456,0
+RDWR.US,D,20111012,000000,11.685,11.92,11.58,11.735,225754,0
+RDWR.US,D,20111013,000000,11.645,11.815,10.76,11.775,142400,0
+RDWR.US,D,20111014,000000,11.935,12.115,11.87,12.095,167354,0
+RDWR.US,D,20111017,000000,12,12.175,11.675,11.685,251528,0
+RDWR.US,D,20111018,000000,11.745,11.97,11.44,11.835,282242,0
+RDWR.US,D,20111019,000000,11.84,12.035,11.65,11.73,212266,0
+RDWR.US,D,20111020,000000,11.74,11.895,11.205,11.68,257288,0
+RDWR.US,D,20111021,000000,11.88,11.895,11.575,11.7,167494,0
+RDWR.US,D,20111024,000000,11.73,12.18,11.675,12.18,238810,0
+RDWR.US,D,20111025,000000,12.175,12.62,12,12.225,535502,0
+RDWR.US,D,20111026,000000,12.825,13.475,12.815,13.415,1046592,0
+RDWR.US,D,20111027,000000,13.5,14,13.495,13.685,560350,0
+RDWR.US,D,20111028,000000,13.5,14.06,13.105,13.625,445504,0
+RDWR.US,D,20111031,000000,13.35,13.625,13.15,13.22,210848,0
+RDWR.US,D,20111101,000000,13.145,13.19,12.78,12.875,407194,0
+RDWR.US,D,20111102,000000,12.955,13.185,12.905,12.915,418700,0
+RDWR.US,D,20111103,000000,13.135,13.605,12.935,13.555,235050,0
+RDWR.US,D,20111104,000000,13.375,13.665,13.375,13.635,132090,0
+RDWR.US,D,20111107,000000,13.555,13.82,13.175,13.515,176358,0
+RDWR.US,D,20111108,000000,13.685,13.775,13.27,13.395,173386,0
+RDWR.US,D,20111109,000000,13.13,13.25,12.975,13.1,92202,0
+RDWR.US,D,20111110,000000,13.325,13.43,12.97,13.05,109272,0
+RDWR.US,D,20111111,000000,13.045,13.52,12.95,13.41,55228,0
+RDWR.US,D,20111114,000000,13.31,13.51,13.29,13.44,84830,0
+RDWR.US,D,20111115,000000,13.415,13.72,13.315,13.665,145184,0
+RDWR.US,D,20111116,000000,13.5,13.995,13.5,13.81,163236,0
+RDWR.US,D,20111117,000000,13.805,13.89,13.585,13.675,323408,0
+RDWR.US,D,20111118,000000,13.765,13.95,13.4,13.565,146558,0
+RDWR.US,D,20111121,000000,13.3,13.3,12.8,13.055,240468,0
+RDWR.US,D,20111122,000000,13.025,13.15,12.905,13,188872,0
+RDWR.US,D,20111123,000000,12.875,12.875,12.665,12.79,102148,0
+RDWR.US,D,20111125,000000,12.685,12.855,12.685,12.75,46824,0
+RDWR.US,D,20111128,000000,13.06,13.31,12.89,13.135,171504,0
+RDWR.US,D,20111129,000000,13.04,13.14,12.925,13.05,129186,0
+RDWR.US,D,20111130,000000,13.46,13.64,13.335,13.58,298998,0
+RDWR.US,D,20111201,000000,13.495,13.63,13.435,13.52,127936,0
+RDWR.US,D,20111202,000000,13.675,13.675,13.26,13.345,209982,0
+RDWR.US,D,20111205,000000,13.565,13.8,13.485,13.765,288278,0
+RDWR.US,D,20111206,000000,13.79,13.88,13.76,13.78,142696,0
+RDWR.US,D,20111207,000000,13.795,13.85,13.595,13.76,148352,0
+RDWR.US,D,20111208,000000,13.705,13.89,13.705,13.795,235872,0
+RDWR.US,D,20111209,000000,13.865,14.475,13.805,14.33,304992,0
+RDWR.US,D,20111212,000000,14.19,14.565,14.155,14.545,270724,0
+RDWR.US,D,20111213,000000,14.725,14.835,14.525,14.61,254434,0
+RDWR.US,D,20111214,000000,14.43,14.595,14.075,14.4,363188,0
+RDWR.US,D,20111215,000000,14.595,14.905,14.5,14.805,439856,0
+RDWR.US,D,20111216,000000,14.84,14.995,14.72,14.855,413914,0
+RDWR.US,D,20111219,000000,15,15.41,14.53,14.98,548052,0
+RDWR.US,D,20111220,000000,15.265,15.615,15.235,15.575,323350,0
+RDWR.US,D,20111221,000000,15.455,15.455,14.195,14.96,185022,0
+RDWR.US,D,20111222,000000,15.03,15.175,14.84,15.165,201096,0
+RDWR.US,D,20111223,000000,14.975,15.19,14.835,14.89,184772,0
+RDWR.US,D,20111227,000000,14.82,14.99,14.67,14.745,139130,0
+RDWR.US,D,20111228,000000,14.705,14.83,14.37,14.46,237540,0
+RDWR.US,D,20111229,000000,14.445,14.5,14.27,14.49,197084,0
+RDWR.US,D,20111230,000000,14.41,14.65,14.325,14.625,257684,0
+RDWR.US,D,20120103,000000,14.865,14.875,14.6,14.645,166832,0
+RDWR.US,D,20120104,000000,14.7,14.7,14.425,14.475,190548,0
+RDWR.US,D,20120105,000000,14.465,14.915,14.365,14.8,88924,0
+RDWR.US,D,20120106,000000,14.75,15.05,14.75,14.94,85536,0
+RDWR.US,D,20120109,000000,15.035,15.23,14.68,15.12,67468,0
+RDWR.US,D,20120110,000000,15.245,15.495,15.245,15.415,140292,0
+RDWR.US,D,20120111,000000,15.395,15.75,15,15.7,139800,0
+RDWR.US,D,20120112,000000,15.71,16,15.51,15.975,521728,0
+RDWR.US,D,20120113,000000,15.555,15.875,15.555,15.7,134224,0
+RDWR.US,D,20120117,000000,15.855,15.87,15.565,15.61,66234,0
+RDWR.US,D,20120118,000000,15.545,15.795,15.465,15.76,126714,0
+RDWR.US,D,20120119,000000,15.97,16.26,15.95,15.96,333282,0
+RDWR.US,D,20120120,000000,16,16.205,15.76,15.92,229284,0
+RDWR.US,D,20120123,000000,15.78,16.07,15.775,15.965,178936,0
+RDWR.US,D,20120124,000000,15.87,15.985,15.785,15.81,73414,0
+RDWR.US,D,20120125,000000,15.815,15.815,15.61,15.7,141420,0
+RDWR.US,D,20120126,000000,15.77,15.98,15.725,15.97,85000,0
+RDWR.US,D,20120127,000000,15.945,16.185,15.75,15.78,158594,0
+RDWR.US,D,20120130,000000,15.635,16.19,15.435,15.605,262714,0
+RDWR.US,D,20120131,000000,15.745,15.81,15.515,15.735,194144,0
+RDWR.US,D,20120201,000000,16.44,16.71,15.88,16.32,607008,0
+RDWR.US,D,20120202,000000,16.49,16.99,16.465,16.85,822928,0
+RDWR.US,D,20120203,000000,16.67,16.945,16.55,16.705,488980,0
+RDWR.US,D,20120206,000000,16.49,16.5,16.2,16.35,243136,0
+RDWR.US,D,20120207,000000,16.25,16.295,16.06,16.195,220148,0
+RDWR.US,D,20120208,000000,16.125,16.38,15.875,16.27,545684,0
+RDWR.US,D,20120209,000000,16.245,16.375,16.13,16.24,329686,0
+RDWR.US,D,20120210,000000,16.08,16.24,15.96,16.14,94786,0
+RDWR.US,D,20120213,000000,16.255,16.465,16.155,16.25,330718,0
+RDWR.US,D,20120214,000000,16.275,16.34,16.025,16.15,230218,0
+RDWR.US,D,20120215,000000,16.195,16.27,15.775,15.94,274770,0
+RDWR.US,D,20120216,000000,15.755,16.615,15.755,16.32,429922,0
+RDWR.US,D,20120217,000000,16.335,16.41,16.195,16.33,87368,0
+RDWR.US,D,20120221,000000,16.31,16.675,16.28,16.525,311012,0
+RDWR.US,D,20120222,000000,16.44,16.595,16.345,16.45,123516,0
+RDWR.US,D,20120223,000000,16.39,17,16.375,16.925,341258,0
+RDWR.US,D,20120224,000000,16.99,17.235,16.95,16.975,143432,0
+RDWR.US,D,20120227,000000,16.815,17.14,16.58,17.015,334120,0
+RDWR.US,D,20120228,000000,17,17.2,16.825,16.975,301812,0
+RDWR.US,D,20120229,000000,17.045,17.2,16.615,16.645,225130,0
+RDWR.US,D,20120301,000000,16.79,16.9,16.62,16.845,212320,0
+RDWR.US,D,20120302,000000,16.35,16.995,16.345,16.615,379060,0
+RDWR.US,D,20120305,000000,16.585,16.78,16.425,16.65,200136,0
+RDWR.US,D,20120306,000000,16.48,16.525,16.125,16.435,209236,0
+RDWR.US,D,20120307,000000,16.56,16.87,16.385,16.85,239342,0
+RDWR.US,D,20120308,000000,16.96,17.5,16.95,17.325,525216,0
+RDWR.US,D,20120309,000000,17.395,17.57,17.3,17.465,114908,0
+RDWR.US,D,20120312,000000,17.335,17.335,17.045,17.155,207454,0
+RDWR.US,D,20120313,000000,17.23,17.76,17.07,17.665,247634,0
+RDWR.US,D,20120314,000000,17.715,17.92,17.405,17.895,335948,0
+RDWR.US,D,20120315,000000,17.765,18.12,17.68,17.89,533514,0
+RDWR.US,D,20120316,000000,17.815,17.815,17.24,17.285,237716,0
+RDWR.US,D,20120319,000000,17.265,17.955,17.265,17.9,589404,0
+RDWR.US,D,20120320,000000,17.69,17.74,17.405,17.47,100174,0
+RDWR.US,D,20120321,000000,17.51,17.695,17.455,17.59,59962,0
+RDWR.US,D,20120322,000000,17.47,17.545,17.225,17.31,78968,0
+RDWR.US,D,20120323,000000,17.375,17.43,17.2,17.35,151176,0
+RDWR.US,D,20120326,000000,17.565,17.835,17.35,17.835,242766,0
+RDWR.US,D,20120327,000000,18.02,18.43,18.02,18.16,343234,0
+RDWR.US,D,20120328,000000,18.295,18.295,17.34,17.705,329850,0
+RDWR.US,D,20120329,000000,17.885,18.74,17.795,18.685,718146,0
+RDWR.US,D,20120330,000000,18.74,18.9,18.335,18.72,241774,0
+RDWR.US,D,20120402,000000,18.695,19,18.34,18.785,420702,0
+RDWR.US,D,20120403,000000,18.715,18.915,18.39,18.495,281470,0
+RDWR.US,D,20120404,000000,18.375,18.53,17.945,18.055,340824,0
+RDWR.US,D,20120405,000000,18.065,18.375,18.025,18.275,282778,0
+RDWR.US,D,20120409,000000,18.145,18.32,18.04,18.285,294600,0
+RDWR.US,D,20120410,000000,18.255,18.41,17.935,17.975,192264,0
+RDWR.US,D,20120411,000000,18.015,18.35,17.95,18.29,249940,0
+RDWR.US,D,20120412,000000,18.33,18.505,18.27,18.415,154556,0
+RDWR.US,D,20120413,000000,18.425,18.86,18.09,18.28,189738,0
+RDWR.US,D,20120416,000000,18.4,18.485,17.995,18.08,245066,0
+RDWR.US,D,20120417,000000,18.15,18.495,18.045,18.455,142750,0
+RDWR.US,D,20120418,000000,18.455,18.77,18.455,18.63,228400,0
+RDWR.US,D,20120419,000000,18.765,19.185,18.67,18.855,414662,0
+RDWR.US,D,20120420,000000,19.005,19.13,18.585,18.67,370128,0
+RDWR.US,D,20120423,000000,18.51,18.655,18.305,18.655,236846,0
+RDWR.US,D,20120424,000000,18.73,18.965,18.525,18.645,457872,0
+RDWR.US,D,20120425,000000,18.905,19.35,18.785,19.165,550828,0
+RDWR.US,D,20120426,000000,19.305,19.355,19.145,19.25,264592,0
+RDWR.US,D,20120427,000000,19.255,19.395,19.175,19.295,153804,0
+RDWR.US,D,20120430,000000,19.35,19.385,19.075,19.24,210964,0
+RDWR.US,D,20120501,000000,19.165,19.365,18.9,19.21,477812,0
+RDWR.US,D,20120502,000000,19.185,19.74,18.81,19.615,328360,0
+RDWR.US,D,20120503,000000,19.285,19.385,18.875,19.21,434922,0
+RDWR.US,D,20120504,000000,19.115,19.215,18.85,18.96,166162,0
+RDWR.US,D,20120507,000000,18.79,18.97,18.61,18.83,220412,0
+RDWR.US,D,20120508,000000,18.8,19.1,18.595,19,256300,0
+RDWR.US,D,20120509,000000,18.815,18.83,18.515,18.75,278606,0
+RDWR.US,D,20120510,000000,18.78,18.78,18.21,18.315,193746,0
+RDWR.US,D,20120511,000000,18.23,18.575,17.83,17.9,436950,0
+RDWR.US,D,20120514,000000,17.7,17.82,17.405,17.59,577136,0
+RDWR.US,D,20120515,000000,17.59,19.12,17.545,18.6,1119512,0
+RDWR.US,D,20120516,000000,19.75,20.415,19.5,19.865,1911630,0
+RDWR.US,D,20120517,000000,19.99,20,19.075,19.37,375800,0
+RDWR.US,D,20120518,000000,19.365,19.7,18.895,19.075,463170,0
+RDWR.US,D,20120521,000000,18.98,19.51,18.715,19.245,352864,0
+RDWR.US,D,20120522,000000,19.33,19.52,19.075,19.16,222146,0
+RDWR.US,D,20120523,000000,18.97,19.56,18.705,19.52,224826,0
+RDWR.US,D,20120524,000000,19.7,19.7,18.845,18.95,224310,0
+RDWR.US,D,20120525,000000,18.895,19.26,18.755,19.17,310734,0
+RDWR.US,D,20120529,000000,19.305,19.59,19.185,19.52,292404,0
+RDWR.US,D,20120530,000000,19.27,19.325,19.01,19.12,183530,0
+RDWR.US,D,20120531,000000,19.125,19.55,18.705,19.17,342606,0
+RDWR.US,D,20120601,000000,18.785,18.785,18.39,18.55,336896,0
+RDWR.US,D,20120604,000000,18.535,18.685,17.89,18.15,201486,0
+RDWR.US,D,20120605,000000,18.11,18.38,17.95,18.25,210170,0
+RDWR.US,D,20120606,000000,18.51,18.68,18.385,18.575,251528,0
+RDWR.US,D,20120607,000000,18.71,18.87,18.625,18.705,210732,0
+RDWR.US,D,20120608,000000,18.67,18.815,18.38,18.58,203836,0
+RDWR.US,D,20120611,000000,18.705,18.99,18.705,18.855,742724,0
+RDWR.US,D,20120612,000000,18.86,19.08,18.45,18.635,610336,0
+RDWR.US,D,20120613,000000,18.65,19.3,18.395,18.705,712904,0
+RDWR.US,D,20120614,000000,18.82,18.98,18.37,18.505,529758,0
+RDWR.US,D,20120615,000000,18.58,18.755,18.47,18.57,288460,0
+RDWR.US,D,20120618,000000,18.43,19.165,18.335,18.74,282916,0
+RDWR.US,D,20120619,000000,18.875,19.225,18.875,19.105,264596,0
+RDWR.US,D,20120620,000000,19.175,20.015,19.12,19.815,483088,0
+RDWR.US,D,20120621,000000,19.85,19.96,19.1,19.105,269500,0
+RDWR.US,D,20120622,000000,19.15,19.275,19.03,19.15,133600,0
+RDWR.US,D,20120625,000000,19.24,19.4,18.915,19.045,214990,0
+RDWR.US,D,20120626,000000,19.075,19.075,18.8,18.975,192966,0
+RDWR.US,D,20120627,000000,19.035,19.19,18.89,19.07,198166,0
+RDWR.US,D,20120628,000000,19.07,19.215,18.29,18.49,242530,0
+RDWR.US,D,20120629,000000,18.845,19.26,18.825,19.145,296048,0
+RDWR.US,D,20120702,000000,19.15,19.555,18.845,19.38,351780,0
+RDWR.US,D,20120703,000000,19.43,19.44,19.26,19.295,303808,0
+RDWR.US,D,20120705,000000,19.22,19.298,19.038,19.085,182030,0
+RDWR.US,D,20120706,000000,18.895,18.925,18.265,18.505,215602,0
+RDWR.US,D,20120709,000000,18.415,18.56,17.915,18.25,218872,0
+RDWR.US,D,20120710,000000,18.34,18.48,18.035,18.2,139246,0
+RDWR.US,D,20120711,000000,18.2,18.375,17.755,17.995,123302,0
+RDWR.US,D,20120712,000000,17.875,17.985,17.505,17.715,142084,0
+RDWR.US,D,20120713,000000,17.795,18.335,17.51,18.255,206462,0
+RDWR.US,D,20120716,000000,18.15,18.445,17.97,18.1,135800,0
+RDWR.US,D,20120717,000000,18.305,18.42,17.94,18.25,307766,0
+RDWR.US,D,20120718,000000,18.265,19.11,18.265,18.83,370164,0
+RDWR.US,D,20120719,000000,18.9,19.17,18.9,19.01,316818,0
+RDWR.US,D,20120720,000000,18.935,19.1,18.675,19.025,391874,0
+RDWR.US,D,20120723,000000,18.7,18.885,18.6,18.74,232960,0
+RDWR.US,D,20120724,000000,18.955,19.005,18.405,18.455,283624,0
+RDWR.US,D,20120725,000000,17.25,17.46,16.065,16.425,2586936,0
+RDWR.US,D,20120726,000000,15.5,16.56,13.38,14.515,6398180,0
+RDWR.US,D,20120727,000000,14.755,15.24,14.28,15.15,676750,0
+RDWR.US,D,20120730,000000,15.235,15.495,15.13,15.405,645040,0
+RDWR.US,D,20120731,000000,15.37,15.515,15.1,15.115,489404,0
+RDWR.US,D,20120801,000000,15.14,15.415,15.035,15.09,309970,0
+RDWR.US,D,20120802,000000,15,15.29,14.76,15.06,356154,0
+RDWR.US,D,20120803,000000,15.245,15.57,15.04,15.525,260092,0
+RDWR.US,D,20120806,000000,15.55,15.94,15.53,15.83,357554,0
+RDWR.US,D,20120807,000000,15.94,16.6,15.915,16.515,591178,0
+RDWR.US,D,20120808,000000,16.37,16.41,16.19,16.265,201732,0
+RDWR.US,D,20120809,000000,16.19,16.33,15.545,15.75,442562,0
+RDWR.US,D,20120810,000000,15.675,15.95,15.675,15.82,97906,0
+RDWR.US,D,20120813,000000,15.785,15.89,15.43,15.49,293136,0
+RDWR.US,D,20120814,000000,15.62,15.97,15.555,15.94,276698,0
+RDWR.US,D,20120815,000000,15.99,16.206,15.88,16.025,230730,0
+RDWR.US,D,20120816,000000,16.19,16.565,16.12,16.405,262450,0
+RDWR.US,D,20120817,000000,16.405,16.875,16.28,16.68,440024,0
+RDWR.US,D,20120820,000000,16.55,16.565,16.21,16.47,326216,0
+RDWR.US,D,20120821,000000,16.5,16.5,16.27,16.385,135642,0
+RDWR.US,D,20120822,000000,16.435,16.725,16.336,16.555,299862,0
+RDWR.US,D,20120823,000000,16.545,16.83,16.465,16.65,307286,0
+RDWR.US,D,20120824,000000,16.59,16.775,16.51,16.72,123476,0
+RDWR.US,D,20120827,000000,16.67,16.7,16.31,16.505,323636,0
+RDWR.US,D,20120828,000000,16.545,16.545,16.295,16.45,157432,0
+RDWR.US,D,20120829,000000,16.47,16.528,16.25,16.32,254764,0
+RDWR.US,D,20120830,000000,16.295,16.45,16.27,16.315,133236,0
+RDWR.US,D,20120831,000000,16.43,16.43,16,16.325,137512,0
+RDWR.US,D,20120904,000000,16.25,16.665,16.08,16.655,215964,0
+RDWR.US,D,20120905,000000,16.715,16.88,16.325,16.39,257920,0
+RDWR.US,D,20120906,000000,16.46,16.765,16.305,16.735,494422,0
+RDWR.US,D,20120907,000000,16.735,17.1,16.7,16.735,254772,0
+RDWR.US,D,20120910,000000,16.725,16.725,16.3,16.375,235920,0
+RDWR.US,D,20120911,000000,16.4,16.659,16.4,16.485,84104,0
+RDWR.US,D,20120912,000000,16.585,16.645,16.255,16.605,103252,0
+RDWR.US,D,20120913,000000,16.495,16.965,16.495,16.94,313920,0
+RDWR.US,D,20120914,000000,17,17.225,16.89,17.195,291302,0
+RDWR.US,D,20120917,000000,17.18,17.18,16.795,16.965,183600,0
+RDWR.US,D,20120918,000000,17.075,17.198,16.61,16.745,436760,0
+RDWR.US,D,20120919,000000,16.715,17.022,16.45,16.91,416088,0
+RDWR.US,D,20120920,000000,16.755,17.17,16.64,16.765,238144,0
+RDWR.US,D,20120921,000000,17.17,17.615,17.025,17.5,574208,0
+RDWR.US,D,20120924,000000,17.69,18.118,17.65,17.82,732872,0
+RDWR.US,D,20120925,000000,17.96,18.02,17.65,17.69,245212,0
+RDWR.US,D,20120926,000000,17.75,17.75,17.085,17.255,219814,0
+RDWR.US,D,20120927,000000,17.355,18.06,17.25,17.945,238544,0
+RDWR.US,D,20120928,000000,17.855,18.11,17.665,18.01,269536,0
+RDWR.US,D,20121001,000000,18.245,18.25,17.635,17.755,402476,0
+RDWR.US,D,20121002,000000,17.655,17.815,17.46,17.56,372156,0
+RDWR.US,D,20121003,000000,17.625,17.705,17.505,17.67,261288,0
+RDWR.US,D,20121004,000000,17.605,17.605,17.38,17.52,267358,0
+RDWR.US,D,20121005,000000,17.7,18.05,17.655,17.925,284846,0
+RDWR.US,D,20121008,000000,17.895,18.015,17.69,17.96,168848,0
+RDWR.US,D,20121009,000000,17.915,17.915,17.5,17.64,167390,0
+RDWR.US,D,20121010,000000,17.695,17.695,17.175,17.315,214890,0
+RDWR.US,D,20121011,000000,17.495,17.495,17.255,17.4,114934,0
+RDWR.US,D,20121012,000000,17.375,17.56,16.875,16.955,199814,0
+RDWR.US,D,20121015,000000,16.88,17.08,16.695,16.9,206602,0
+RDWR.US,D,20121016,000000,16.935,17.115,16.83,17,198410,0
+RDWR.US,D,20121017,000000,16.955,17.15,16.57,16.635,346006,0
+RDWR.US,D,20121018,000000,16.605,16.605,16.33,16.42,385676,0
+RDWR.US,D,20121019,000000,16.335,16.61,16.22,16.238,193212,0
+RDWR.US,D,20121022,000000,16.315,16.62,16.225,16.43,196518,0
+RDWR.US,D,20121023,000000,16.22,16.61,16.14,16.405,260028,0
+RDWR.US,D,20121024,000000,16.43,16.525,15.95,16.05,206370,0
+RDWR.US,D,20121025,000000,15.96,16.135,15.255,15.555,1064706,0
+RDWR.US,D,20121026,000000,16.065,17.04,15.74,16.15,530058,0
+RDWR.US,D,20121031,000000,16.41,16.862,16.21,16.4,260580,0
+RDWR.US,D,20121101,000000,16.55,16.84,16.113,16.445,202014,0
+RDWR.US,D,20121102,000000,16.395,16.415,16.2,16.31,147348,0
+RDWR.US,D,20121105,000000,16.28,16.48,16.071,16.365,210282,0
+RDWR.US,D,20121106,000000,16.3,16.405,16.06,16.235,338124,0
+RDWR.US,D,20121107,000000,16.1,16.2,15.95,16.19,254276,0
+RDWR.US,D,20121108,000000,16,16.63,15.25,16.21,228666,0
+RDWR.US,D,20121109,000000,15.98,16.25,15.415,16.125,181444,0
+RDWR.US,D,20121112,000000,16.015,16.25,15.95,16.07,179348,0
+RDWR.US,D,20121113,000000,15.975,16.12,15.825,15.87,244344,0
+RDWR.US,D,20121114,000000,15.995,16.53,15.958,16.25,519434,0
+RDWR.US,D,20121115,000000,16.215,16.475,15.985,16.27,182290,0
+RDWR.US,D,20121116,000000,16.2,16.74,15.665,15.8,458600,0
+RDWR.US,D,20121119,000000,15.835,16.12,15.833,15.92,166614,0
+RDWR.US,D,20121120,000000,15.935,15.99,15.69,15.975,192418,0
+RDWR.US,D,20121121,000000,15.965,16.63,15.645,16.465,358218,0
+RDWR.US,D,20121123,000000,16.38,16.65,16.35,16.52,102948,0
+RDWR.US,D,20121126,000000,16.55,16.55,16.3,16.365,84270,0
+RDWR.US,D,20121127,000000,16.25,16.39,16.055,16.18,107866,0
+RDWR.US,D,20121128,000000,15.711,16.125,15.711,16.03,88660,0
+RDWR.US,D,20121129,000000,16.095,16.31,16.055,16.175,122470,0
+RDWR.US,D,20121130,000000,16.205,16.225,15.935,15.98,186028,0
+RDWR.US,D,20121203,000000,15.98,16.155,15.785,15.955,131272,0
+RDWR.US,D,20121204,000000,16.045,16.17,15.875,15.965,160728,0
+RDWR.US,D,20121205,000000,15.895,16.349,15.69,16.185,356036,0
+RDWR.US,D,20121206,000000,16.175,16.7,15.475,16.495,234188,0
+RDWR.US,D,20121207,000000,16.535,16.75,16.365,16.69,286212,0
+RDWR.US,D,20121210,000000,16.72,16.72,16.275,16.315,125656,0
+RDWR.US,D,20121211,000000,16.38,16.475,16.165,16.3,198678,0
+RDWR.US,D,20121212,000000,16.325,16.47,16.21,16.405,131326,0
+RDWR.US,D,20121213,000000,16.33,16.35,15.965,16.29,101702,0
+RDWR.US,D,20121214,000000,16.28,16.355,16.025,16.25,207676,0
+RDWR.US,D,20121217,000000,16.265,16.415,16.115,16.345,119852,0
+RDWR.US,D,20121218,000000,16.38,16.65,16.38,16.5,181352,0
+RDWR.US,D,20121219,000000,16.525,16.7,16.395,16.505,130566,0
+RDWR.US,D,20121220,000000,16.475,16.6,16.44,16.57,175530,0
+RDWR.US,D,20121221,000000,16.39,16.46,16,16.45,108228,0
+RDWR.US,D,20121224,000000,16.425,16.425,16.005,16.285,18608,0
+RDWR.US,D,20121226,000000,16.39,16.635,16.39,16.615,119956,0
+RDWR.US,D,20121227,000000,16.52,16.63,16.26,16.545,133650,0
+RDWR.US,D,20121228,000000,16.46,16.505,16.25,16.41,479074,0
+RDWR.US,D,20121231,000000,16.325,16.64,16.125,16.5,275708,0
+RDWR.US,D,20130102,000000,16.91,17.16,16.6,17.095,375364,0
+RDWR.US,D,20130103,000000,17.125,17.275,17.04,17.25,549674,0
+RDWR.US,D,20130104,000000,17.285,17.445,16.96,17.25,206426,0
+RDWR.US,D,20130107,000000,17.18,17.239,16.865,16.985,258176,0
+RDWR.US,D,20130108,000000,17.06,17.238,16.525,16.7,332922,0
+RDWR.US,D,20130109,000000,16.78,17.07,16.625,16.9,438036,0
+RDWR.US,D,20130110,000000,16.835,16.955,16.765,16.9,327512,0
+RDWR.US,D,20130111,000000,16.9,16.985,16.8,16.965,194290,0
+RDWR.US,D,20130114,000000,16.985,17.145,16.9,17.075,411758,0
+RDWR.US,D,20130115,000000,17.05,17.2,17.025,17.17,418400,0
+RDWR.US,D,20130116,000000,17.15,17.5,17.14,17.48,428576,0
+RDWR.US,D,20130117,000000,17.7,17.705,17.365,17.525,380494,0
+RDWR.US,D,20130118,000000,17.515,17.675,17.35,17.52,712508,0
+RDWR.US,D,20130122,000000,17.53,17.71,17.4,17.615,682780,0
+RDWR.US,D,20130123,000000,17.69,17.75,17.525,17.71,245166,0
+RDWR.US,D,20130124,000000,17.705,17.985,17.625,17.875,414012,0
+RDWR.US,D,20130125,000000,17.915,18.1,17.77,18.035,275184,0
+RDWR.US,D,20130128,000000,18.14,18.14,17.95,18.11,546162,0
+RDWR.US,D,20130129,000000,17.77,18.04,17.355,18.03,912812,0
+RDWR.US,D,20130130,000000,17.665,18.395,17.655,18.26,941646,0
+RDWR.US,D,20130131,000000,18.01,18.22,18,18.185,705230,0
+RDWR.US,D,20130201,000000,18.2,18.43,18.12,18.385,498784,0
+RDWR.US,D,20130204,000000,18.375,18.47,17.925,18.215,698260,0
+RDWR.US,D,20130205,000000,18.255,18.315,18.115,18.18,617146,0
+RDWR.US,D,20130206,000000,18,18.15,17.87,18.105,342944,0
+RDWR.US,D,20130207,000000,18.05,18.12,18,18.06,281684,0
+RDWR.US,D,20130208,000000,17.96,18.065,17.785,17.825,373894,0
+RDWR.US,D,20130211,000000,17.71,17.775,17.47,17.68,382766,0
+RDWR.US,D,20130212,000000,17.65,17.99,17.54,17.81,506228,0
+RDWR.US,D,20130213,000000,17.76,18.037,17.76,17.93,281086,0
+RDWR.US,D,20130214,000000,17.86,18.025,17.53,17.99,279182,0
+RDWR.US,D,20130215,000000,18.015,18.05,17.92,18,152864,0
+RDWR.US,D,20130219,000000,17.965,18.145,17.95,18.135,194610,0
+RDWR.US,D,20130220,000000,18.04,18.145,18,18.095,264840,0
+RDWR.US,D,20130221,000000,18.075,18.25,17.8,18.12,486062,0
+RDWR.US,D,20130222,000000,18.2,18.525,18.07,18.45,462430,0
+RDWR.US,D,20130225,000000,18.53,18.585,18.37,18.5,680766,0
+RDWR.US,D,20130226,000000,18.53,18.53,18.07,18.245,500546,0
+RDWR.US,D,20130227,000000,18.16,18.32,18.02,18.18,162686,0
+RDWR.US,D,20130228,000000,18.1,18.365,17.915,18.2,320174,0
+RDWR.US,D,20130301,000000,18.185,18.25,17.965,18.04,322144,0
+RDWR.US,D,20130304,000000,17.91,18.39,17.91,18.24,159428,0
+RDWR.US,D,20130305,000000,18.265,18.515,18.21,18.47,157308,0
+RDWR.US,D,20130306,000000,18.54,18.74,18.435,18.69,246254,0
+RDWR.US,D,20130307,000000,18.745,19.19,18.745,19.105,260742,0
+RDWR.US,D,20130308,000000,19.145,19.33,18.845,19.275,382098,0
+RDWR.US,D,20130311,000000,19.25,19.25,19.125,19.195,79858,0
+RDWR.US,D,20130312,000000,19.145,19.24,18.98,19.16,176228,0
+RDWR.US,D,20130313,000000,19.195,19.25,19.035,19.125,123200,0
+RDWR.US,D,20130314,000000,19.07,19.15,18.9,18.995,251564,0
+RDWR.US,D,20130315,000000,18.925,18.985,18.715,18.885,270670,0
+RDWR.US,D,20130318,000000,18.725,19.04,18.63,19,99964,0
+RDWR.US,D,20130319,000000,19,19.195,18.745,18.93,199862,0
+RDWR.US,D,20130320,000000,18.95,19.225,18.83,19.17,202090,0
+RDWR.US,D,20130321,000000,19.04,19.045,18.89,18.92,73428,0
+RDWR.US,D,20130322,000000,18.92,18.95,18.625,18.875,198124,0
+RDWR.US,D,20130325,000000,19.05,19.05,18.57,18.74,444242,0
+RDWR.US,D,20130326,000000,18.84,18.88,18.5,18.5,343276,0
+RDWR.US,D,20130327,000000,18.4,18.58,18.085,18.56,333708,0
+RDWR.US,D,20130328,000000,18.675,19.129,18.645,18.865,416216,0
+RDWR.US,D,20130401,000000,18.925,19.135,18.565,18.62,169212,0
+RDWR.US,D,20130402,000000,18.745,19.12,18.46,18.74,247406,0
+RDWR.US,D,20130403,000000,19.125,19.33,18.645,18.74,231104,0
+RDWR.US,D,20130404,000000,18.76,18.85,18.675,18.79,168804,0
+RDWR.US,D,20130405,000000,15.285,15.285,14.31,14.535,7224980,0
+RDWR.US,D,20130408,000000,14.4,14.595,14,14.4,1349598,0
+RDWR.US,D,20130409,000000,14.385,14.975,14.385,14.685,802354,0
+RDWR.US,D,20130410,000000,14.715,14.895,14.575,14.69,385388,0
+RDWR.US,D,20130411,000000,14.62,14.905,14.555,14.715,489052,0
+RDWR.US,D,20130412,000000,14.665,14.818,14.46,14.655,282994,0
+RDWR.US,D,20130415,000000,15,15,14.35,14.4,376133,0
+RDWR.US,D,20130416,000000,14.36,14.59,14.26,14.54,287362,0
+RDWR.US,D,20130417,000000,14.42,14.55,14.01,14.31,518695,0
+RDWR.US,D,20130418,000000,14.38,14.45,13.99,14.1,227427,0
+RDWR.US,D,20130419,000000,13.93,14.08,13.73,13.89,341550,0
+RDWR.US,D,20130422,000000,13.93,13.95,13.42,13.76,481946,0
+RDWR.US,D,20130423,000000,13.81,13.99,13.656,13.92,277021,0
+RDWR.US,D,20130424,000000,13.95,14.3,13.62,14.16,543489,0
+RDWR.US,D,20130425,000000,14.3,15.1,14.3,14.55,826771,0
+RDWR.US,D,20130426,000000,14.66,14.73,14.23,14.24,429542,0
+RDWR.US,D,20130429,000000,14.31,14.81,14.27,14.76,294252,0
+RDWR.US,D,20130430,000000,14.73,14.99,14.58,14.99,360993,0
+RDWR.US,D,20130501,000000,15,15,14.56,14.57,235652,0
+RDWR.US,D,20130502,000000,14.57,14.97,14.54,14.84,169410,0
+RDWR.US,D,20130503,000000,14.85,15.26,14.8,15.08,348636,0
+RDWR.US,D,20130506,000000,15.14,15.38,15.14,15.26,190681,0
+RDWR.US,D,20130507,000000,15.24,15.34,15.01,15.11,205576,0
+RDWR.US,D,20130508,000000,15.06,15.4,15.06,15.35,207845,0
+RDWR.US,D,20130509,000000,15.37,15.47,15.03,15.28,86026,0
+RDWR.US,D,20130510,000000,15.3,15.44,15.2,15.39,101918,0
+RDWR.US,D,20130513,000000,15.32,15.5,15.191,15.35,197133,0
+RDWR.US,D,20130514,000000,15.42,15.51,15.34,15.49,125075,0
+RDWR.US,D,20130515,000000,15.44,15.54,15.28,15.3,92445,0
+RDWR.US,D,20130516,000000,15.31,16.11,15.28,15.82,498482,0
+RDWR.US,D,20130517,000000,15.96,15.96,15.63,15.74,143882,0
+RDWR.US,D,20130520,000000,15.76,15.76,15.395,15.6,296313,0
+RDWR.US,D,20130521,000000,15.63,15.68,15.29,15.35,397994,0
+RDWR.US,D,20130522,000000,15.4,15.4,14.7,14.95,829957,0
+RDWR.US,D,20130523,000000,14.76,15.02,14.22,14.96,288902,0
+RDWR.US,D,20130524,000000,14.93,14.98,14.78,14.89,68930,0
+RDWR.US,D,20130528,000000,14.99,15.15,14.99,14.99,149399,0
+RDWR.US,D,20130529,000000,15,15.21,14.83,14.88,332923,0
+RDWR.US,D,20130530,000000,14.97,15.16,14.91,14.99,207209,0
+RDWR.US,D,20130531,000000,14.88,15.09,14.88,15.04,236311,0
+RDWR.US,D,20130603,000000,15.09,15.09,14.61,14.76,212077,0
+RDWR.US,D,20130604,000000,14.8,15.01,14.65,14.84,135598,0
+RDWR.US,D,20130605,000000,14.85,14.87,14.61,14.61,269295,0
+RDWR.US,D,20130606,000000,14.52,14.87,14.45,14.84,165198,0
+RDWR.US,D,20130607,000000,14.98,15.02,14.77,14.96,129777,0
+RDWR.US,D,20130610,000000,15.02,15.14,14.85,15.05,193929,0
+RDWR.US,D,20130611,000000,14.87,15.08,14.77,14.93,105600,0
+RDWR.US,D,20130612,000000,14.96,15.1,14.56,14.71,147975,0
+RDWR.US,D,20130613,000000,14.65,14.82,14.57,14.76,85183,0
+RDWR.US,D,20130614,000000,14.79,14.93,14.68,14.77,246286,0
+RDWR.US,D,20130617,000000,14.81,15.09,14.635,14.83,88846,0
+RDWR.US,D,20130618,000000,14.86,14.98,14.79,14.98,191269,0
+RDWR.US,D,20130619,000000,15,15.08,14.86,14.87,134231,0
+RDWR.US,D,20130620,000000,14.8,14.91,14.4,14.52,309888,0
+RDWR.US,D,20130621,000000,14.46,14.67,14.27,14.39,374556,0
+RDWR.US,D,20130624,000000,14.33,14.35,14.11,14.21,229759,0
+RDWR.US,D,20130625,000000,14.32,14.43,13.97,14,322031,0
+RDWR.US,D,20130626,000000,14.03,14.14,13.92,14,202570,0
+RDWR.US,D,20130627,000000,14.01,14.143,13.96,14.01,151716,0
+RDWR.US,D,20130628,000000,13.95,13.95,13.75,13.79,194989,0
+RDWR.US,D,20130701,000000,13.74,14.13,13.74,13.86,137409,0
+RDWR.US,D,20130702,000000,13.97,14,13.73,13.8,102539,0
+RDWR.US,D,20130703,000000,13.79,13.96,13.79,13.88,22444,0
+RDWR.US,D,20130705,000000,13.94,14,13.85,13.93,163083,0
+RDWR.US,D,20130708,000000,14,14.12,13.95,14,94369,0
+RDWR.US,D,20130709,000000,14,14.05,13.76,13.87,209480,0
+RDWR.US,D,20130710,000000,13.88,14.06,13.86,14,536233,0
+RDWR.US,D,20130711,000000,14.07,14.62,14.07,14.55,258188,0
+RDWR.US,D,20130712,000000,14.6,15.029,14.49,14.94,234586,0
+RDWR.US,D,20130715,000000,15.02,15.23,14.91,14.99,249713,0
+RDWR.US,D,20130716,000000,14.97,15,14.8,14.83,122027,0
+RDWR.US,D,20130717,000000,14.91,14.98,14.76,14.89,79459,0
+RDWR.US,D,20130718,000000,14.89,15,14.86,14.9,85383,0
+RDWR.US,D,20130719,000000,14.9,14.99,14.9,14.98,121579,0
+RDWR.US,D,20130722,000000,14.93,15.15,14.915,15.09,212651,0
+RDWR.US,D,20130723,000000,15.18,15.33,15.07,15.19,151526,0
+RDWR.US,D,20130724,000000,15.29,15.325,15.06,15.24,167806,0
+RDWR.US,D,20130725,000000,15.18,15.18,13.66,14,1884830,0
+RDWR.US,D,20130726,000000,13.91,14.07,13.74,14,241048,0
+RDWR.US,D,20130729,000000,13.93,14.09,13.81,13.875,167425,0
+RDWR.US,D,20130730,000000,13.85,13.95,13.71,13.77,301190,0
+RDWR.US,D,20130731,000000,13.77,13.93,13.68,13.7,191201,0
+RDWR.US,D,20130801,000000,13.81,13.96,13.621,13.95,288715,0
+RDWR.US,D,20130802,000000,13.9,14.03,13.71,14,155658,0
+RDWR.US,D,20130805,000000,14.02,14.13,13.9,14.1,99818,0
+RDWR.US,D,20130806,000000,14.23,14.4,14.03,14.03,281844,0
+RDWR.US,D,20130807,000000,14,14.19,13.95,14.07,144936,0
+RDWR.US,D,20130808,000000,14.1,14.24,13.99,14.18,215019,0
+RDWR.US,D,20130809,000000,14.16,14.61,14.16,14.58,304391,0
+RDWR.US,D,20130812,000000,14.53,15.24,14.53,15.11,393796,0
+RDWR.US,D,20130813,000000,15.05,15.29,15.01,15.24,225503,0
+RDWR.US,D,20130814,000000,15.09,15.23,15.08,15.2,161046,0
+RDWR.US,D,20130815,000000,15.09,15.09,14.85,14.96,106153,0
+RDWR.US,D,20130816,000000,15.02,15.19,14.95,15.13,119142,0
+RDWR.US,D,20130819,000000,15.13,15.25,15.06,15.11,136891,0
+RDWR.US,D,20130820,000000,15.09,15.18,15.01,15.03,120319,0
+RDWR.US,D,20130821,000000,15.03,15.16,14.83,14.95,281002,0
+RDWR.US,D,20130822,000000,14.91,15.16,14.66,15.05,93569,0
+RDWR.US,D,20130823,000000,15.11,15.11,14.87,14.91,58874,0
+RDWR.US,D,20130826,000000,14.89,15.1,14.89,15,129138,0
+RDWR.US,D,20130827,000000,14.9,14.97,14.47,14.55,90156,0
+RDWR.US,D,20130828,000000,14.55,14.64,14.35,14.41,104147,0
+RDWR.US,D,20130829,000000,14.43,14.56,14.38,14.47,58333,0
+RDWR.US,D,20130830,000000,14.5,14.5,14.23,14.26,135893,0
+RDWR.US,D,20130903,000000,14.28,14.75,14.28,14.72,105973,0
+RDWR.US,D,20130904,000000,14.85,14.95,14.71,14.73,92254,0
+RDWR.US,D,20130905,000000,14.72,14.85,14.67,14.82,42817,0
+RDWR.US,D,20130906,000000,14.85,14.93,14.61,14.67,67492,0
+RDWR.US,D,20130909,000000,14.57,15.049,14.53,14.94,173296,0
+RDWR.US,D,20130910,000000,14.99,15.14,14.79,14.85,126617,0
+RDWR.US,D,20130911,000000,14.76,14.95,14.76,14.88,48611,0
+RDWR.US,D,20130912,000000,14.83,14.91,14.71,14.76,117518,0
+RDWR.US,D,20130913,000000,14.77,14.84,14.32,14.75,124708,0
+RDWR.US,D,20130916,000000,14.76,14.93,14.75,14.76,55349,0
+RDWR.US,D,20130917,000000,14.82,14.92,14.65,14.86,265211,0
+RDWR.US,D,20130918,000000,14.87,14.9,14.27,14.64,366135,0
+RDWR.US,D,20130919,000000,14.65,14.86,14.4,14.82,271224,0
+RDWR.US,D,20130920,000000,14.86,14.9,14.6,14.62,136698,0
+RDWR.US,D,20130923,000000,14.66,14.66,13.88,14.21,309491,0
+RDWR.US,D,20130924,000000,14.18,14.18,13.74,14.04,441700,0
+RDWR.US,D,20130925,000000,14.09,14.2,13.63,13.7,279200,0
+RDWR.US,D,20130926,000000,13.72,13.93,13.5,13.77,310758,0
+RDWR.US,D,20130927,000000,13.73,14.23,13.6,14.18,504200,0
+RDWR.US,D,20130930,000000,14.02,14.15,13.92,13.95,124300,0
+RDWR.US,D,20131001,000000,13.95,14.03,13.73,13.78,158000,0
+RDWR.US,D,20131002,000000,13.9,13.95,13.74,13.88,145300,0
+RDWR.US,D,20131003,000000,13.91,14.21,13.87,13.89,164400,0
+RDWR.US,D,20131004,000000,13.94,14.35,13.9,14.21,228600,0
+RDWR.US,D,20131007,000000,14.1,14.23,14.03,14.06,131900,0
+RDWR.US,D,20131008,000000,14.1,14.1,13.78,13.86,123000,0
+RDWR.US,D,20131009,000000,13.86,14.02,13.71,13.89,160400,0
+RDWR.US,D,20131010,000000,14.72,14.88,13.9,14.03,246600,0
+RDWR.US,D,20131011,000000,14.01,14.19,13.95,14.08,125400,0
+RDWR.US,D,20131014,000000,14.3,14.31,13.98,14.12,124700,0
+RDWR.US,D,20131015,000000,14.07,14.14,13.97,14.04,220200,0
+RDWR.US,D,20131016,000000,14.06,14.25,13.99,14,121500,0
+RDWR.US,D,20131017,000000,13.99,14.34,13.96,14.23,242188,0
+RDWR.US,D,20131018,000000,14.33,14.45,14.31,14.34,82100,0
+RDWR.US,D,20131021,000000,14.37,14.59,14.37,14.47,92381,0
+RDWR.US,D,20131022,000000,14.49,14.57,14.31,14.32,102200,0
+RDWR.US,D,20131023,000000,14.3,14.44,14,14.15,90600,0
+RDWR.US,D,20131024,000000,14.6,15.45,14.36,14.41,1132500,0
+RDWR.US,D,20131025,000000,14.56,14.61,14.18,14.18,175500,0
+RDWR.US,D,20131028,000000,14.24,14.93,14.15,14.77,583900,0
+RDWR.US,D,20131029,000000,14.8,15.1,14.66,15.01,291100,0
+RDWR.US,D,20131030,000000,15.03,15.3,14.84,15.24,258700,0
+RDWR.US,D,20131031,000000,15.26,15.3,14.94,14.97,158998,0
+RDWR.US,D,20131101,000000,14.97,15.18,14.75,14.96,309700,0
+RDWR.US,D,20131104,000000,14.87,15.22,14.63,14.98,191300,0
+RDWR.US,D,20131105,000000,14.99,15.04,14.8,14.85,137300,0
+RDWR.US,D,20131106,000000,14.78,14.96,14.69,14.8,113812,0
+RDWR.US,D,20131107,000000,14.81,14.89,14.53,14.54,154000,0
+RDWR.US,D,20131108,000000,14.55,15.06,14.37,14.96,149173,0
+RDWR.US,D,20131111,000000,15.02,15.33,14.94,15.25,140100,0
+RDWR.US,D,20131112,000000,15.26,16.19,15.25,16.14,344800,0
+RDWR.US,D,20131113,000000,16.1,16.4,15.65,16.38,357000,0
+RDWR.US,D,20131114,000000,16.3,16.49,15.95,16.36,151100,0
+RDWR.US,D,20131115,000000,16.36,16.49,16.18,16.33,322220,0
+RDWR.US,D,20131118,000000,16.89,17.25,16.83,16.96,972200,0
+RDWR.US,D,20131119,000000,16.94,16.94,16.62,16.71,162300,0
+RDWR.US,D,20131120,000000,16.5,16.9,16.48,16.55,215200,0
+RDWR.US,D,20131121,000000,16.93,16.96,16.63,16.82,220732,0
+RDWR.US,D,20131122,000000,16.8,17.01,16.55,17,235800,0
+RDWR.US,D,20131125,000000,17,17,16.62,16.81,113254,0
+RDWR.US,D,20131126,000000,16.85,17.05,16.83,17,223600,0
+RDWR.US,D,20131127,000000,17.13,17.13,16.9,17,150473,0
+RDWR.US,D,20131129,000000,16.89,17.12,16.89,17,53998,0
+RDWR.US,D,20131202,000000,17.1,17.18,16.74,16.77,200826,0
+RDWR.US,D,20131203,000000,16.74,16.93,16.59,16.89,160000,0
+RDWR.US,D,20131204,000000,16.82,17.12,16.66,16.82,338100,0
+RDWR.US,D,20131205,000000,16.89,17.01,16.57,16.7,188700,0
+RDWR.US,D,20131206,000000,16.86,16.87,16.67,16.71,75409,0
+RDWR.US,D,20131209,000000,16.85,17,16.66,16.74,337600,0
+RDWR.US,D,20131210,000000,16.69,16.72,16.41,16.67,194147,0
+RDWR.US,D,20131211,000000,17.31,17.45,16.91,17,449717,0
+RDWR.US,D,20131212,000000,17,17.09,16.86,16.91,156200,0
+RDWR.US,D,20131213,000000,17.01,17.01,16.68,16.7,132800,0
+RDWR.US,D,20131216,000000,16.69,16.97,16.69,16.79,161500,0
+RDWR.US,D,20131217,000000,16.81,16.91,16.69,16.83,77500,0
+RDWR.US,D,20131218,000000,16.8,17.2,16.76,17.12,197200,0
+RDWR.US,D,20131219,000000,17.15,17.34,16.97,17.19,250017,0
+RDWR.US,D,20131220,000000,17.28,17.46,17.11,17.38,309600,0
+RDWR.US,D,20131223,000000,17.68,17.86,17.6,17.8,343500,0
+RDWR.US,D,20131224,000000,17.95,17.95,17.69,17.75,97845,0
+RDWR.US,D,20131226,000000,17.9,17.9,17.42,17.66,139000,0
+RDWR.US,D,20131227,000000,17.66,17.74,17.46,17.62,100800,0
+RDWR.US,D,20131230,000000,17.7,17.85,17.55,17.76,346700,0
+RDWR.US,D,20131231,000000,17.76,17.99,17.64,17.98,248200,0
+RDWR.US,D,20140102,000000,17.99,18.155,17.82,17.82,454046,0
+RDWR.US,D,20140103,000000,17.85,17.95,17.55,17.66,215137,0
+RDWR.US,D,20140106,000000,18.83,19.15,18.61,18.97,1700079,0
+RDWR.US,D,20140107,000000,19.15,19.33,18.98,19.22,711700,0
+RDWR.US,D,20140108,000000,19.32,19.475,18.97,19.08,459489,0
+RDWR.US,D,20140109,000000,19.2,19.26,18.54,18.76,314462,0
+RDWR.US,D,20140110,000000,18.76,18.89,18.4,18.45,329444,0
+RDWR.US,D,20140113,000000,18.43,18.84,18.36,18.54,210024,0
+RDWR.US,D,20140114,000000,18.63,18.72,18.5,18.62,209327,0
+RDWR.US,D,20140115,000000,18.72,19.02,18.62,18.82,374200,0
+RDWR.US,D,20140116,000000,18.87,18.95,18.58,18.78,219400,0
+RDWR.US,D,20140117,000000,18.68,18.95,18.67,18.8,295800,0
+RDWR.US,D,20140121,000000,18.9,19,18.71,18.75,262330,0
+RDWR.US,D,20140122,000000,18.73,18.82,18.47,18.49,246400,0
+RDWR.US,D,20140123,000000,18.49,18.72,18.25,18.35,311200,0
+RDWR.US,D,20140124,000000,18.29,18.3,17.83,17.98,457300,0
+RDWR.US,D,20140127,000000,17.92,18.05,17.42,17.64,728700,0
+RDWR.US,D,20140128,000000,18,18,16.78,17.55,710000,0
+RDWR.US,D,20140129,000000,16.57,17.25,16.48,16.77,793437,0
+RDWR.US,D,20140130,000000,16.77,17.42,16.71,17.17,552200,0
+RDWR.US,D,20140131,000000,16.96,17.17,16.75,16.92,299900,0
+RDWR.US,D,20140203,000000,16.96,16.96,16.29,16.4,261431,0
+RDWR.US,D,20140204,000000,16.36,16.61,16.18,16.57,199254,0
+RDWR.US,D,20140205,000000,16.4,16.61,16.29,16.46,152884,0
+RDWR.US,D,20140206,000000,16.48,16.97,16.48,16.63,156683,0
+RDWR.US,D,20140207,000000,16.77,16.89,16.41,16.64,125867,0
+RDWR.US,D,20140210,000000,16.72,16.78,16.52,16.62,369845,0
+RDWR.US,D,20140211,000000,16.525,16.93,16.525,16.68,293361,0
+RDWR.US,D,20140212,000000,16.7,16.79,16.57,16.6,105132,0
+RDWR.US,D,20140213,000000,16.5,16.81,16.5,16.77,397084,0
+RDWR.US,D,20140214,000000,16.79,16.88,16.52,16.6,224965,0
+RDWR.US,D,20140218,000000,16.53,16.6,16.33,16.49,387663,0
+RDWR.US,D,20140219,000000,16.41,16.61,16.41,16.48,187247,0
+RDWR.US,D,20140220,000000,16.45,16.59,16.38,16.46,204264,0
+RDWR.US,D,20140221,000000,16.45,16.7,16.28,16.48,150847,0
+RDWR.US,D,20140224,000000,16.57,16.69,16.4,16.53,169142,0
+RDWR.US,D,20140225,000000,16.51,17,16.44,16.8,250845,0
+RDWR.US,D,20140226,000000,16.84,17.419,16.42,17.06,313128,0
+RDWR.US,D,20140227,000000,17.28,17.59,17.08,17.54,513544,0
+RDWR.US,D,20140228,000000,17.59,17.59,17.33,17.56,267263,0
+RDWR.US,D,20140303,000000,17.43,17.6,17.03,17.37,258581,0
+RDWR.US,D,20140304,000000,17.5,17.62,17.365,17.5,196697,0
+RDWR.US,D,20140305,000000,17.36,17.79,17.36,17.54,154742,0
+RDWR.US,D,20140306,000000,17.48,18.49,16.971,17.44,123842,0
+RDWR.US,D,20140307,000000,17.36,17.48,17.09,17.25,144321,0
+RDWR.US,D,20140310,000000,17.27,17.37,16.99,17.26,154600,0
+RDWR.US,D,20140311,000000,17.25,17.5,17,17.21,176840,0
+RDWR.US,D,20140312,000000,17.1,17.27,16.86,16.98,172305,0
+RDWR.US,D,20140313,000000,17.08,17.08,16.57,16.62,196780,0
+RDWR.US,D,20140314,000000,16.73,17.16,16.68,17.12,514332,0
+RDWR.US,D,20140317,000000,17.19,17.61,17.16,17.47,257489,0
+RDWR.US,D,20140318,000000,17.45,18.06,17.45,18.04,332273,0
+RDWR.US,D,20140319,000000,17.98,18.15,17.61,17.88,237273,0
+RDWR.US,D,20140320,000000,17.61,18.05,17.61,17.97,134677,0
+RDWR.US,D,20140321,000000,18,18.27,17.95,18.18,326991,0
+RDWR.US,D,20140324,000000,18.25,18.39,17.7,18.15,475560,0
+RDWR.US,D,20140325,000000,18.25,18.42,18.01,18.07,469707,0
+RDWR.US,D,20140326,000000,17.98,18.15,17.26,17.4,404700,0
+RDWR.US,D,20140327,000000,17.35,17.52,17.13,17.34,312385,0
+RDWR.US,D,20140328,000000,17.36,17.67,17.3,17.37,269536,0
+RDWR.US,D,20140331,000000,17.46,17.72,17.37,17.68,232409,0
+RDWR.US,D,20140401,000000,17.65,17.99,17.63,17.88,144576,0
+RDWR.US,D,20140402,000000,17.91,18.29,17.805,18.21,249695,0
+RDWR.US,D,20140403,000000,18.03,18.3,17.82,18.05,144171,0
+RDWR.US,D,20140404,000000,18.21,18.21,17.53,17.63,148629,0
+RDWR.US,D,20140407,000000,17.61,17.84,17.13,17.16,226955,0
+RDWR.US,D,20140408,000000,17.21,17.35,17.07,17.16,189661,0
+RDWR.US,D,20140409,000000,17.35,17.48,17.16,17.45,102212,0
+RDWR.US,D,20140410,000000,17.3,17.51,16.92,16.98,739138,0
+RDWR.US,D,20140411,000000,16.95,16.98,16.51,16.57,177365,0
+RDWR.US,D,20140414,000000,16.68,16.85,16.45,16.57,104382,0
+RDWR.US,D,20140415,000000,16.63,16.675,16.14,16.64,253876,0
+RDWR.US,D,20140416,000000,16.8,16.92,16.7,16.83,78888,0
+RDWR.US,D,20140417,000000,16.78,17.01,16.73,16.89,71679,0
+RDWR.US,D,20140421,000000,16.86,17.15,16.73,17.02,71167,0
+RDWR.US,D,20140422,000000,17.11,17.25,17.07,17.19,91361,0
+RDWR.US,D,20140423,000000,17.03,17.09,16.79,16.87,106720,0
+RDWR.US,D,20140424,000000,17.17,17.44,16.64,16.73,120817,0
+RDWR.US,D,20140425,000000,16.69,16.7,16.26,16.44,135490,0
+RDWR.US,D,20140428,000000,16.57,16.58,15.96,16.07,152538,0
+RDWR.US,D,20140429,000000,16.16,16.6,16.104,16.56,308254,0
+RDWR.US,D,20140430,000000,16.95,17,15.9,16.53,322730,0
+RDWR.US,D,20140501,000000,16.48,16.8,16.39,16.57,348551,0
+RDWR.US,D,20140502,000000,16.62,16.67,16.24,16.28,158579,0
+RDWR.US,D,20140505,000000,16.23,16.47,16.23,16.37,80932,0
+RDWR.US,D,20140506,000000,16.37,16.51,16.01,16.04,163534,0
+RDWR.US,D,20140507,000000,16.06,16.23,15.72,16.14,117486,0
+RDWR.US,D,20140508,000000,16.02,16.22,15.98,16.12,191470,0
+RDWR.US,D,20140509,000000,16.16,16.52,15.905,16.32,423323,0
+RDWR.US,D,20140512,000000,16.5,16.78,16.43,16.61,110173,0
+RDWR.US,D,20140513,000000,16.65,16.72,16.5,16.61,126699,0
+RDWR.US,D,20140514,000000,16.61,16.61,16.22,16.3,114345,0
+RDWR.US,D,20140515,000000,16.77,16.77,16.12,16.44,115934,0
+RDWR.US,D,20140516,000000,16.4,16.64,16.205,16.54,77516,0
+RDWR.US,D,20140519,000000,16.45,16.8,16.45,16.75,66657,0
+RDWR.US,D,20140520,000000,16.73,16.75,16.48,16.68,77520,0
+RDWR.US,D,20140521,000000,16.75,16.86,16.56,16.65,64524,0
+RDWR.US,D,20140522,000000,16.8,17.06,16.44,17.02,167988,0
+RDWR.US,D,20140523,000000,17.08,17.33,16.871,17.19,119947,0
+RDWR.US,D,20140527,000000,17.24,17.4,17.125,17.31,189132,0
+RDWR.US,D,20140528,000000,17.34,17.34,17.04,17.16,100080,0
+RDWR.US,D,20140529,000000,17,17.32,16.976,17.02,71387,0
+RDWR.US,D,20140530,000000,16.94,17.01,16.79,16.92,75881,0
+RDWR.US,D,20140602,000000,16.9,16.91,16.64,16.77,86192,0
+RDWR.US,D,20140603,000000,16.71,16.82,16.48,16.59,140237,0
+RDWR.US,D,20140604,000000,16.55,16.68,16.51,16.62,63904,0
+RDWR.US,D,20140605,000000,16.74,17.06,16.7,16.9,266994,0
+RDWR.US,D,20140606,000000,16.97,17.18,16.95,17,116418,0
+RDWR.US,D,20140609,000000,17.2,17.45,17.15,17.3,201168,0
+RDWR.US,D,20140610,000000,17.29,17.29,17.03,17.07,115400,0
+RDWR.US,D,20140611,000000,16.92,17.05,16.82,16.85,155766,0
+RDWR.US,D,20140612,000000,16.85,17.05,16.84,16.99,96849,0
+RDWR.US,D,20140613,000000,16.94,17.07,16.94,17.04,48126,0
+RDWR.US,D,20140616,000000,16.99,17.17,16.99,17.06,54790,0
+RDWR.US,D,20140617,000000,17.26,17.5,16.97,17.32,153198,0
+RDWR.US,D,20140618,000000,17.35,17.675,17.35,17.41,160715,0
+RDWR.US,D,20140619,000000,17.4,17.4,16.96,17.13,139260,0
+RDWR.US,D,20140620,000000,16.955,17.11,16.955,17.01,95347,0
+RDWR.US,D,20140623,000000,16.96,17.13,16.76,16.8,121404,0
+RDWR.US,D,20140624,000000,16.87,16.965,16.7,16.75,107468,0
+RDWR.US,D,20140625,000000,16.75,16.76,16.61,16.65,65012,0
+RDWR.US,D,20140626,000000,16.7,16.87,16.57,16.82,106605,0
+RDWR.US,D,20140627,000000,16.8,17.22,16.8,17.13,88583,0
+RDWR.US,D,20140630,000000,17.01,17.33,16.85,16.87,219483,0
+RDWR.US,D,20140701,000000,16.84,17.09,16.82,17,95056,0
+RDWR.US,D,20140702,000000,16.81,17.04,16.81,16.87,42300,0
+RDWR.US,D,20140703,000000,16.9,16.9,16.78,16.84,42074,0
+RDWR.US,D,20140707,000000,16.8,16.88,16.52,16.57,221677,0
+RDWR.US,D,20140708,000000,16.47,16.48,16.15,16.2,165854,0
+RDWR.US,D,20140709,000000,16.17,16.27,15.91,16.05,264429,0
+RDWR.US,D,20140710,000000,16.09,16.3,15.96,16.16,172888,0
+RDWR.US,D,20140711,000000,16.36,16.36,16.05,16.17,94019,0
+RDWR.US,D,20140714,000000,16.26,16.5,16.15,16.4,109590,0
+RDWR.US,D,20140715,000000,16.38,16.47,16.21,16.28,129621,0
+RDWR.US,D,20140716,000000,16.28,16.5,16.03,16.19,114177,0
+RDWR.US,D,20140717,000000,16.05,16.18,15.988,15.99,89911,0
+RDWR.US,D,20140718,000000,15.99,16.16,15.97,16.07,91058,0
+RDWR.US,D,20140721,000000,15.96,16.16,15.86,15.99,159852,0
+RDWR.US,D,20140722,000000,15.99,16.535,15.95,16.01,491950,0
+RDWR.US,D,20140723,000000,15.96,16.4,15.94,16.31,277171,0
+RDWR.US,D,20140724,000000,16.55,16.7,16.09,16.23,508824,0
+RDWR.US,D,20140725,000000,16.17,16.57,16,16.56,272624,0
+RDWR.US,D,20140728,000000,16.5,16.72,16.32,16.64,165618,0
+RDWR.US,D,20140729,000000,16.74,16.803,16.5,16.7,151669,0
+RDWR.US,D,20140730,000000,16.72,16.8,16.57,16.73,119024,0
+RDWR.US,D,20140731,000000,16.67,16.82,16.331,16.39,134244,0
+RDWR.US,D,20140801,000000,16.41,16.51,16.25,16.26,202283,0
+RDWR.US,D,20140804,000000,16.25,16.55,16.25,16.48,259147,0
+RDWR.US,D,20140805,000000,16.39,16.6,16.19,16.24,129986,0
+RDWR.US,D,20140806,000000,16.19,16.46,16.15,16.36,159913,0
+RDWR.US,D,20140807,000000,16.47,16.51,16.348,16.38,129560,0
+RDWR.US,D,20140808,000000,16.42,16.65,16.4,16.56,100290,0
+RDWR.US,D,20140811,000000,16.67,16.95,16.62,16.7,299009,0
+RDWR.US,D,20140812,000000,16.75,16.83,16.43,16.63,294990,0
+RDWR.US,D,20140813,000000,16.66,16.72,16.43,16.6,411303,0
+RDWR.US,D,20140814,000000,16.59,16.76,16.55,16.73,249589,0
+RDWR.US,D,20140815,000000,16.8,16.88,16.76,16.8,170666,0
+RDWR.US,D,20140818,000000,16.83,17.55,16.83,17.25,539259,0
+RDWR.US,D,20140819,000000,17.37,17.53,17.15,17.3,134849,0
+RDWR.US,D,20140820,000000,17.2,17.337,17.16,17.3,146921,0
+RDWR.US,D,20140821,000000,17.37,17.4,17.21,17.32,90381,0
+RDWR.US,D,20140822,000000,17.34,17.36,17.2,17.21,46231,0
+RDWR.US,D,20140825,000000,17.25,17.37,17.1,17.17,66822,0
+RDWR.US,D,20140826,000000,17.16,17.44,17.15,17.3,157028,0
+RDWR.US,D,20140827,000000,17.28,17.35,17.2,17.3,116352,0
+RDWR.US,D,20140828,000000,17.2,17.36,17.17,17.21,88155,0
+RDWR.US,D,20140829,000000,17.24,17.35,17.17,17.33,71664,0
+RDWR.US,D,20140902,000000,17.43,17.48,17.24,17.27,59289,0
+RDWR.US,D,20140903,000000,17.4,17.44,17.17,17.23,68021,0
+RDWR.US,D,20140904,000000,17.17,17.3,16.96,17.02,93536,0
+RDWR.US,D,20140905,000000,17,17.02,16.94,16.99,58033,0
+RDWR.US,D,20140908,000000,16.93,17.07,16.84,17.03,76911,0
+RDWR.US,D,20140909,000000,16.92,17.08,16.72,16.96,175299,0
+RDWR.US,D,20140910,000000,16.79,17.09,16.79,17,50406,0
+RDWR.US,D,20140911,000000,17.09,17.4,17.05,17.29,236795,0
+RDWR.US,D,20140912,000000,17.25,17.31,17.17,17.18,128516,0
+RDWR.US,D,20140915,000000,17.19,17.33,17.06,17.14,151211,0
+RDWR.US,D,20140916,000000,17.14,17.8,17.14,17.63,271679,0
+RDWR.US,D,20140917,000000,17.69,17.88,17.56,17.65,220864,0
+RDWR.US,D,20140918,000000,17.68,17.9,17.61,17.77,199290,0
+RDWR.US,D,20140919,000000,17.84,18.11,17.73,17.99,262598,0
+RDWR.US,D,20140922,000000,17.82,18,17.72,17.75,211662,0
+RDWR.US,D,20140923,000000,17.75,17.91,17.705,17.87,179102,0
+RDWR.US,D,20140924,000000,17.89,18.01,17.8,17.85,108675,0
+RDWR.US,D,20140925,000000,17.85,17.85,17.46,17.56,118336,0
+RDWR.US,D,20140926,000000,17.62,17.62,17.4,17.5,67641,0
+RDWR.US,D,20140929,000000,17.4,17.64,17.35,17.46,180638,0
+RDWR.US,D,20140930,000000,17.51,17.8,17.39,17.66,131462,0
+RDWR.US,D,20141001,000000,17.73,17.73,17.41,17.48,135498,0
+RDWR.US,D,20141002,000000,17.57,17.63,17.3,17.42,159506,0
+RDWR.US,D,20141003,000000,17.63,17.68,17.48,17.5,106275,0
+RDWR.US,D,20141006,000000,17.47,17.55,17.17,17.3,180136,0
+RDWR.US,D,20141007,000000,17.21,17.21,16.94,17.03,190905,0
+RDWR.US,D,20141008,000000,16.91,17.1,16.82,17.09,176577,0
+RDWR.US,D,20141009,000000,16.98,17.05,16.73,16.81,129031,0
+RDWR.US,D,20141010,000000,16.75,16.75,16.15,16.25,243614,0
+RDWR.US,D,20141013,000000,16.17,16.25,15.93,16.01,125955,0
+RDWR.US,D,20141014,000000,16.09,16.21,15.83,15.91,110311,0
+RDWR.US,D,20141015,000000,15.78,16.01,15.7,15.95,102120,0
+RDWR.US,D,20141016,000000,15.89,16.43,15.89,16.14,155031,0
+RDWR.US,D,20141017,000000,16.22,16.49,16.16,16.48,101009,0
+RDWR.US,D,20141020,000000,16.31,16.45,16.3,16.39,59586,0
+RDWR.US,D,20141021,000000,16.42,16.52,16.41,16.44,71727,0
+RDWR.US,D,20141022,000000,16.43,16.56,16.3,16.4,76448,0
+RDWR.US,D,20141023,000000,16.5,16.74,16.425,16.66,157473,0
+RDWR.US,D,20141024,000000,16.71,17.24,16.614,17.01,115889,0
+RDWR.US,D,20141027,000000,16.9,17.08,16.78,17.03,183092,0
+RDWR.US,D,20141028,000000,18.15,18.78,18.05,18.77,1116905,0
+RDWR.US,D,20141029,000000,18.8,19.19,18.57,19.08,736694,0
+RDWR.US,D,20141030,000000,18.75,19.015,18.61,18.81,358151,0
+RDWR.US,D,20141031,000000,18.98,19.19,18.92,18.99,274022,0
+RDWR.US,D,20141103,000000,19.1,19.5,19.08,19.3,754637,0
+RDWR.US,D,20141104,000000,19.26,19.48,18.92,19.12,205755,0
+RDWR.US,D,20141105,000000,19.17,19.4,19.01,19.1,239466,0
+RDWR.US,D,20141106,000000,19.1,19.36,19.061,19.17,193140,0
+RDWR.US,D,20141107,000000,19.14,19.29,18.95,19.07,176193,0
+RDWR.US,D,20141110,000000,18.99,19.31,18.81,19.16,107665,0
+RDWR.US,D,20141111,000000,19.06,19.12,18.76,18.97,518908,0
+RDWR.US,D,20141112,000000,19,19.1,18.7,19.03,355083,0
+RDWR.US,D,20141113,000000,19.07,20.44,19.07,20.32,1114034,0
+RDWR.US,D,20141114,000000,20.4,21,20.314,20.79,928655,0
+RDWR.US,D,20141117,000000,20.65,20.98,19.45,20.47,443546,0
+RDWR.US,D,20141118,000000,20.76,21,20.4,20.83,391397,0
+RDWR.US,D,20141119,000000,21.01,21.2,20.56,20.9,500573,0
+RDWR.US,D,20141120,000000,20.86,20.98,20.42,20.7,267652,0
+RDWR.US,D,20141121,000000,20.95,20.95,20.11,20.15,277372,0
+RDWR.US,D,20141124,000000,20.09,20.62,20.04,20.59,346233,0
+RDWR.US,D,20141125,000000,20.59,20.75,20.3,20.38,200656,0
+RDWR.US,D,20141126,000000,20.28,20.56,20.25,20.52,193234,0
+RDWR.US,D,20141128,000000,20.53,20.6,20.223,20.26,146694,0
+RDWR.US,D,20141201,000000,20.18,20.596,20.11,20.51,586950,0
+RDWR.US,D,20141202,000000,20.51,20.89,20.27,20.79,448216,0
+RDWR.US,D,20141203,000000,20.86,21.02,20.74,20.88,516965,0
+RDWR.US,D,20141204,000000,20.95,22.03,20.9,22.03,1560266,0
+RDWR.US,D,20141205,000000,22.14,22.41,21.61,21.87,411408,0
+RDWR.US,D,20141208,000000,22.02,22.31,21.93,21.97,632438,0
+RDWR.US,D,20141209,000000,21.6,21.96,21.175,21.84,372758,0
+RDWR.US,D,20141210,000000,21.87,22.03,21.72,21.85,728987,0
+RDWR.US,D,20141211,000000,22.07,22.69,21.93,22.67,1195857,0
+RDWR.US,D,20141212,000000,22.74,22.89,22.13,22.26,463881,0
+RDWR.US,D,20141215,000000,22.46,22.46,21.41,21.53,514468,0
+RDWR.US,D,20141216,000000,21.05,21.98,20.1,21.51,683844,0
+RDWR.US,D,20141217,000000,21.45,21.9,21.23,21.7,331626,0
+RDWR.US,D,20141218,000000,21.69,22.19,21.52,22.02,449216,0
+RDWR.US,D,20141219,000000,22.21,22.27,21.64,21.69,459161,0
+RDWR.US,D,20141222,000000,21.69,22.11,21.41,21.9,293027,0
+RDWR.US,D,20141223,000000,22.1,22.42,21.88,21.94,364732,0
+RDWR.US,D,20141224,000000,22,22.27,21.575,22.18,421517,0
+RDWR.US,D,20141226,000000,22.17,22.35,21.82,21.92,110538,0
+RDWR.US,D,20141229,000000,21.88,21.95,21.51,21.8,358818,0
+RDWR.US,D,20141230,000000,21.82,22.3,21.65,21.97,302116,0
+RDWR.US,D,20141231,000000,21.96,22.24,21.81,22.02,355730,0
+RDWR.US,D,20150102,000000,22.56,22.56,21.28,21.77,341571,0
+RDWR.US,D,20150105,000000,22.05,22.87,21.66,21.8,804037,0
+RDWR.US,D,20150106,000000,22.26,22.44,21.16,21.31,731731,0
+RDWR.US,D,20150107,000000,21.52,21.89,21.05,21.61,435912,0
+RDWR.US,D,20150108,000000,21.85,22.2,21.67,21.71,310293,0
+RDWR.US,D,20150109,000000,21.8,21.92,21.405,21.55,161150,0
+RDWR.US,D,20150112,000000,21.78,22.04,21.42,21.44,249985,0
+RDWR.US,D,20150113,000000,22,22.55,21.88,22.45,871040,0
+RDWR.US,D,20150114,000000,22.16,22.8,21.56,21.99,688952,0
+RDWR.US,D,20150115,000000,22.09,23.49,21.94,22.89,1281313,0
+RDWR.US,D,20150116,000000,22.88,23.79,22.75,23.42,953177,0
+RDWR.US,D,20150120,000000,23.59,23.87,23,23.48,1041349,0
+RDWR.US,D,20150121,000000,23.5,23.62,23.05,23.44,517791,0
+RDWR.US,D,20150122,000000,23.3,23.3,22.659,22.87,457989,0
+RDWR.US,D,20150123,000000,22.88,23.56,22.75,22.98,388072,0
+RDWR.US,D,20150126,000000,23.11,23.11,22.48,22.59,494893,0
+RDWR.US,D,20150127,000000,22.46,22.69,22.27,22.39,388636,0
+RDWR.US,D,20150128,000000,19.51,20.53,18.72,19.72,3810975,0
+RDWR.US,D,20150129,000000,20.01,20.18,19.48,19.6,845425,0
+RDWR.US,D,20150130,000000,19.32,19.495,19.07,19.24,741654,0
+RDWR.US,D,20150202,000000,19.35,19.9,19,19.8,639997,0
+RDWR.US,D,20150203,000000,19.8,19.95,19.47,19.75,490601,0
+RDWR.US,D,20150204,000000,19.65,20.04,19.55,19.93,447113,0
+RDWR.US,D,20150205,000000,20.05,20.2,19.914,20.02,291854,0
+RDWR.US,D,20150206,000000,19.89,20.16,19.89,20,246402,0
+RDWR.US,D,20150209,000000,19.85,19.89,19.602,19.84,311061,0
+RDWR.US,D,20150210,000000,19.88,20.05,19.69,19.97,453943,0
+RDWR.US,D,20150211,000000,19.99,20.12,19.83,20.02,183670,0
+RDWR.US,D,20150212,000000,20.04,20.525,20,20.43,241927,0
+RDWR.US,D,20150213,000000,20.52,20.92,20.47,20.85,490000,0
+RDWR.US,D,20150217,000000,20.89,20.985,20.51,20.71,214115,0
+RDWR.US,D,20150218,000000,20.57,20.82,20.43,20.53,147716,0
+RDWR.US,D,20150219,000000,20.5,20.79,20.32,20.69,94823,0
+RDWR.US,D,20150220,000000,20.59,21.22,20.59,21.11,239504,0
+RDWR.US,D,20150223,000000,21.02,21.23,20.82,20.82,249186,0
+RDWR.US,D,20150224,000000,20.82,21.57,20.69,21.22,519731,0
+RDWR.US,D,20150225,000000,21.11,21.37,20.88,21.02,444404,0
+RDWR.US,D,20150226,000000,21.01,21.33,20.98,21.06,380304,0
+RDWR.US,D,20150227,000000,21.12,21.4,21.12,21.24,385807,0
+RDWR.US,D,20150302,000000,21.24,22.4,21.23,22.3,794100,0
+RDWR.US,D,20150303,000000,22.3,22.34,21.81,21.99,355900,0
+RDWR.US,D,20150304,000000,22.03,22.35,21.73,22.3,363600,0
+RDWR.US,D,20150305,000000,22.39,22.55,22.16,22.46,435600,0
+RDWR.US,D,20150306,000000,22.48,22.66,21.9,22.01,248700,0
+RDWR.US,D,20150309,000000,22.02,22.26,21.85,22.12,377000,0
+RDWR.US,D,20150310,000000,21.89,21.89,21.33,21.39,350400,0
+RDWR.US,D,20150311,000000,21.36,21.63,21.23,21.3,190200,0
+RDWR.US,D,20150312,000000,21.26,21.48,21.2,21.39,211900,0
+RDWR.US,D,20150313,000000,21.37,21.43,20.95,20.98,304600,0
+RDWR.US,D,20150316,000000,20.8,21.15,20.8,20.98,358200,0
+RDWR.US,D,20150317,000000,20.92,21.13,20.85,21.03,287700,0
+RDWR.US,D,20150318,000000,20.93,21.1,20.82,20.99,263200,0
+RDWR.US,D,20150319,000000,20.92,21.31,20.75,21.31,383000,0
+RDWR.US,D,20150320,000000,21.47,21.5,21.15,21.33,265400,0
+RDWR.US,D,20150323,000000,21.38,21.39,21.11,21.27,261100,0
+RDWR.US,D,20150324,000000,21.26,21.3,20.83,20.87,373000,0
+RDWR.US,D,20150325,000000,20.96,21.05,20.14,20.29,262100,0
+RDWR.US,D,20150326,000000,20.11,20.41,19.78,20.31,260400,0
+RDWR.US,D,20150327,000000,20.27,20.93,20.16,20.83,240600,0
+RDWR.US,D,20150330,000000,21.01,21.15,20.66,21.07,327100,0
+RDWR.US,D,20150331,000000,20.773,21.11,20.773,20.91,183464,0
+RDWR.US,D,20150401,000000,20.92,21,20.56,20.69,202000,0
+RDWR.US,D,20150402,000000,20.63,20.95,20.4,20.89,194900,0
+RDWR.US,D,20150406,000000,20.76,21.36,20.51,21.2,189400,0
+RDWR.US,D,20150407,000000,21.28,21.45,20.98,21.2,304295,0
+RDWR.US,D,20150408,000000,21.26,21.5,21.2,21.47,193100,0
+RDWR.US,D,20150409,000000,21.5,21.85,21.48,21.77,164671,0
+RDWR.US,D,20150410,000000,21.88,22.16,21.59,21.9,263900,0
+RDWR.US,D,20150413,000000,21.72,22.3,21.7,22.21,291600,0
+RDWR.US,D,20150414,000000,22.26,22.96,22.18,22.82,943500,0
+RDWR.US,D,20150415,000000,22.86,23.305,22.85,23.23,478411,0
+RDWR.US,D,20150416,000000,23.27,23.565,23.1,23.56,312807,0
+RDWR.US,D,20150417,000000,23.57,23.57,23.07,23.41,280000,0
+RDWR.US,D,20150420,000000,23.41,23.505,23.11,23.44,166176,0
+RDWR.US,D,20150421,000000,23.63,24,23.44,23.87,276140,0
+RDWR.US,D,20150422,000000,23.98,24.5,23.61,24.35,682806,0
+RDWR.US,D,20150423,000000,24.1,24.49,23.91,23.92,448300,0
+RDWR.US,D,20150424,000000,23.92,24.215,23.69,24.15,330062,0
+RDWR.US,D,20150427,000000,24.33,24.33,23.39,23.52,479800,0
+RDWR.US,D,20150428,000000,23.48,23.86,23.31,23.66,271889,0
+RDWR.US,D,20150429,000000,23.64,24,23.4,23.45,462500,0
+RDWR.US,D,20150430,000000,24.64,24.79,23.61,23.67,761400,0
+RDWR.US,D,20150501,000000,23.84,24.15,23.55,23.78,315400,0
+RDWR.US,D,20150504,000000,23.33,23.7,23.33,23.5,446700,0
+RDWR.US,D,20150505,000000,23.32,23.39,22.7,22.79,376900,0
+RDWR.US,D,20150506,000000,22.79,22.91,22.25,22.3,424540,0
+RDWR.US,D,20150507,000000,22.14,22.76,22,22.76,501679,0
+RDWR.US,D,20150508,000000,23.1,23.51,22.99,23,576600,0
+RDWR.US,D,20150511,000000,23,23.61,22.94,23.26,316800,0
+RDWR.US,D,20150512,000000,22.93,22.97,22.5,22.78,283704,0
+RDWR.US,D,20150513,000000,22.86,23.33,22.55,23.23,294100,0
+RDWR.US,D,20150514,000000,23.4,23.41,23.09,23.3,293900,0
+RDWR.US,D,20150515,000000,23.37,23.66,23.23,23.56,349352,0
+RDWR.US,D,20150518,000000,23.45,23.91,23.28,23.81,367547,0
+RDWR.US,D,20150519,000000,23.95,24,23.7,23.81,198251,0
+RDWR.US,D,20150520,000000,23.73,24,23.7,23.75,287300,0
+RDWR.US,D,20150521,000000,23.75,23.88,23.71,23.82,163300,0
+RDWR.US,D,20150522,000000,23.84,23.9,23.76,23.81,199000,0
+RDWR.US,D,20150526,000000,23.64,23.79,23.03,23.34,466473,0
+RDWR.US,D,20150527,000000,23.34,23.67,23.17,23.64,635700,0
+RDWR.US,D,20150528,000000,23.65,23.87,23.49,23.8,449985,0
+RDWR.US,D,20150529,000000,23.62,23.95,23.48,23.61,364700,0
+RDWR.US,D,20150601,000000,23.62,23.905,23.1,23.33,454936,0
+RDWR.US,D,20150602,000000,23.36,23.7,23.07,23.39,246338,0
+RDWR.US,D,20150603,000000,23.5,23.92,23.5,23.8,229000,0
+RDWR.US,D,20150604,000000,23.75,23.99,23.53,23.54,255700,0
+RDWR.US,D,20150605,000000,23.61,24.27,23.39,24.25,426100,0
+RDWR.US,D,20150608,000000,24.9,24.91,23.5,23.73,589300,0
+RDWR.US,D,20150609,000000,23.6,23.77,22.44,23.35,131353,0
+RDWR.US,D,20150610,000000,23.56,23.69,23.26,23.45,311288,0
+RDWR.US,D,20150611,000000,23.56,23.76,23.44,23.49,185006,0
+RDWR.US,D,20150612,000000,23.31,23.57,23.27,23.41,161600,0
+RDWR.US,D,20150615,000000,23.38,23.61,23.16,23.4,191500,0
+RDWR.US,D,20150616,000000,23.4,24.25,23.37,23.95,629900,0
+RDWR.US,D,20150617,000000,24,24.21,23.86,24,689700,0
+RDWR.US,D,20150618,000000,24.06,24.7,23.99,24.32,927100,0
+RDWR.US,D,20150619,000000,24.46,24.63,24.17,24.4,757600,0
+RDWR.US,D,20150622,000000,24.51,24.8,24.4,24.48,342400,0
+RDWR.US,D,20150623,000000,24.58,24.58,24.32,24.4,422667,0
+RDWR.US,D,20150624,000000,24.35,24.38,23.59,23.65,341600,0
+RDWR.US,D,20150625,000000,23.65,23.72,23.39,23.44,217200,0
+RDWR.US,D,20150626,000000,23.36,23.48,22.68,22.84,207800,0
+RDWR.US,D,20150629,000000,22.62,22.62,21.77,21.87,364600,0
+RDWR.US,D,20150630,000000,22.1,22.28,21.69,22.2,256008,0
+RDWR.US,D,20150701,000000,22.25,22.73,21.89,21.95,268300,0
+RDWR.US,D,20150702,000000,21.98,22.04,21.55,21.55,178600,0
+RDWR.US,D,20150706,000000,21.35,21.35,20.68,20.75,379000,0
+RDWR.US,D,20150707,000000,20.75,20.75,19.9,20.64,395900,0
+RDWR.US,D,20150708,000000,20.53,21.04,20.5,20.94,461300,0
+RDWR.US,D,20150709,000000,21.12,21.39,20.95,20.96,212800,0
+RDWR.US,D,20150710,000000,21.09,21.3,20.65,20.71,383400,0
+RDWR.US,D,20150713,000000,20.77,21.21,20.77,21.17,186700,0
+RDWR.US,D,20150714,000000,21.25,21.54,21.2,21.32,219557,0
+RDWR.US,D,20150715,000000,21.5,23.08,20.8,20.89,236020,0
+RDWR.US,D,20150716,000000,20.96,21.34,20.81,20.96,416000,0
+RDWR.US,D,20150717,000000,20.98,21.13,20.57,20.62,210300,0
+RDWR.US,D,20150720,000000,20.73,20.81,20.2,20.3,233000,0
+RDWR.US,D,20150721,000000,20.26,20.33,19.84,20.2,294900,0
+RDWR.US,D,20150722,000000,20.19,20.44,20.1,20.38,185700,0
+RDWR.US,D,20150723,000000,20.58,21.43,20.56,21.07,555800,0
+RDWR.US,D,20150724,000000,21.13,21.46,20.54,20.62,232800,0
+RDWR.US,D,20150727,000000,20.57,20.85,19.98,20.06,409000,0
+RDWR.US,D,20150728,000000,18.79,18.79,17.26,18.38,2815300,0
+RDWR.US,D,20150729,000000,18.22,18.43,17.92,18.37,1002100,0
+RDWR.US,D,20150730,000000,18.3,19.18,18.3,19.07,641500,0
+RDWR.US,D,20150731,000000,19.65,19.65,18.96,19.04,315100,0
+RDWR.US,D,20150803,000000,19.1,19.29,18.79,19.1,425488,0
+RDWR.US,D,20150804,000000,18.97,19.37,18.97,19.24,375300,0
+RDWR.US,D,20150805,000000,19.31,19.59,19.22,19.37,284000,0
+RDWR.US,D,20150806,000000,19.47,19.6,19.32,19.38,321623,0
+RDWR.US,D,20150807,000000,19.27,19.49,18.96,19.45,380900,0
+RDWR.US,D,20150810,000000,19.69,19.8,19.56,19.68,178700,0
+RDWR.US,D,20150811,000000,19.67,19.76,19.21,19.4,421311,0
+RDWR.US,D,20150812,000000,19.42,19.43,18.85,19.34,262400,0
+RDWR.US,D,20150813,000000,19.29,19.48,19.2,19.45,218700,0
+RDWR.US,D,20150814,000000,19.37,19.53,19.29,19.48,132800,0
+RDWR.US,D,20150817,000000,19.52,19.93,19.36,19.84,221500,0
+RDWR.US,D,20150818,000000,19.9,20.1,19.71,20.03,326300,0
+RDWR.US,D,20150819,000000,19.96,20.08,19.48,19.82,232000,0
+RDWR.US,D,20150820,000000,19.84,19.95,19.27,19.3,369200,0
+RDWR.US,D,20150821,000000,19.22,19.27,18.9,19.01,365500,0
+RDWR.US,D,20150824,000000,18.3,18.85,17.43,18.08,599522,0
+RDWR.US,D,20150825,000000,18.37,18.57,17.81,17.85,237600,0
+RDWR.US,D,20150826,000000,18.09,18.23,17.62,18.22,467500,0
+RDWR.US,D,20150827,000000,18.38,18.68,18.22,18.61,266300,0
+RDWR.US,D,20150828,000000,18.96,18.96,18.49,18.61,287900,0
+RDWR.US,D,20150831,000000,18.47,18.75,18.39,18.61,233300,0
+RDWR.US,D,20150901,000000,18.32,18.39,17.8,17.85,179200,0
+RDWR.US,D,20150902,000000,17.98,18.03,17.7,17.85,294700,0
+RDWR.US,D,20150903,000000,17.86,18.14,17.85,18.03,203500,0
+RDWR.US,D,20150904,000000,17.89,18.08,17.75,17.8,169400,0
+RDWR.US,D,20150908,000000,18,18.31,17.94,18.27,284900,0
+RDWR.US,D,20150909,000000,18.39,18.45,18.17,18.21,161100,0
+RDWR.US,D,20150910,000000,18.26,18.26,17.76,17.95,252181,0
+RDWR.US,D,20150911,000000,17.94,18.03,17.64,17.73,305400,0
+RDWR.US,D,20150914,000000,17.72,17.92,17.44,17.62,328600,0
+RDWR.US,D,20150915,000000,17.57,17.65,17.33,17.52,374100,0
+RDWR.US,D,20150916,000000,17.67,18.05,17.65,17.98,185100,0
+RDWR.US,D,20150917,000000,17.94,18.42,17.94,18.19,140751,0
+RDWR.US,D,20150918,000000,18.04,18.11,17.66,17.73,248300,0
+RDWR.US,D,20150921,000000,17.8,18.04,17.38,17.59,241900,0
+RDWR.US,D,20150922,000000,17.5,17.5,17.1,17.28,289700,0
+RDWR.US,D,20150923,000000,17.29,17.52,17.19,17.37,117193,0
+RDWR.US,D,20150924,000000,17.33,17.33,16.99,17.29,393314,0
+RDWR.US,D,20150925,000000,17.54,17.54,16.62,16.68,189400,0
+RDWR.US,D,20150928,000000,16.65,16.65,15.97,16.16,420583,0
+RDWR.US,D,20150929,000000,16.09,16.21,15.73,15.85,354700,0
+RDWR.US,D,20150930,000000,15.95,16.28,15.94,16.26,291000,0
+RDWR.US,D,20151001,000000,16.2,16.44,16.11,16.27,262900,0
+RDWR.US,D,20151002,000000,16.12,16.7,16.02,16.67,273500,0
+RDWR.US,D,20151005,000000,16.73,17.38,16.58,17.32,241889,0
+RDWR.US,D,20151006,000000,12.6,14.14,12.6,14.01,5861500,0
+RDWR.US,D,20151007,000000,13.98,14.57,13.49,14.38,1500700,0
+RDWR.US,D,20151008,000000,14.3,14.9,14.2,14.79,960400,0
+RDWR.US,D,20151009,000000,14.76,14.95,14.29,14.34,617700,0
+RDWR.US,D,20151012,000000,14.36,14.6,14.27,14.39,276783,0
+RDWR.US,D,20151013,000000,14.38,14.53,14.2,14.3,208000,0
+RDWR.US,D,20151014,000000,14.37,14.57,14.04,14.31,215000,0
+RDWR.US,D,20151015,000000,14.34,14.72,14.09,14.67,173100,0
+RDWR.US,D,20151016,000000,14.68,14.84,14.38,14.6,242200,0
+RDWR.US,D,20151019,000000,14.63,14.68,14.31,14.37,185893,0
+RDWR.US,D,20151020,000000,14.33,14.56,14.216,14.5,240394,0
+RDWR.US,D,20151021,000000,14.5,14.5,14.23,14.27,138100,0
+RDWR.US,D,20151022,000000,14.42,14.64,14.28,14.49,179300,0
+RDWR.US,D,20151023,000000,14.69,14.75,14.38,14.74,219700,0
+RDWR.US,D,20151026,000000,14.8,14.85,13.97,14.19,576100,0
+RDWR.US,D,20151027,000000,14.24,14.29,13.96,13.97,384400,0
+RDWR.US,D,20151028,000000,14.08,15.14,13.97,15.06,958900,0
+RDWR.US,D,20151029,000000,14.85,15.05,14.41,14.89,284600,0
+RDWR.US,D,20151030,000000,14.97,15.12,14.71,14.91,205200,0
+RDWR.US,D,20151102,000000,14.85,15.26,14.74,15.2,327779,0
+RDWR.US,D,20151103,000000,15.08,15.87,15.08,15.54,457500,0
+RDWR.US,D,20151104,000000,15.53,15.815,15.07,15.25,280232,0
+RDWR.US,D,20151105,000000,15.2,15.48,14.97,15.33,218800,0
+RDWR.US,D,20151106,000000,15.32,15.81,15.23,15.72,182800,0
+RDWR.US,D,20151109,000000,15.72,15.92,15.58,15.82,308078,0
+RDWR.US,D,20151110,000000,15.67,15.71,15.4,15.65,288900,0
+RDWR.US,D,20151111,000000,15.74,15.84,15.54,15.74,227100,0
+RDWR.US,D,20151112,000000,15.61,15.72,15.17,15.25,204700,0
+RDWR.US,D,20151113,000000,15.25,15.25,14.75,14.9,439500,0
+RDWR.US,D,20151116,000000,14.89,15.14,14.85,15.05,324400,0
+RDWR.US,D,20151117,000000,15.02,15.06,14.76,15,453000,0
+RDWR.US,D,20151118,000000,15.09,15.09,14.67,15.05,402200,0
+RDWR.US,D,20151119,000000,15,15.05,14.83,15.05,297500,0
+RDWR.US,D,20151120,000000,15.05,15.32,14.98,15.31,212400,0
+RDWR.US,D,20151123,000000,15.3,15.58,15.22,15.39,144300,0
+RDWR.US,D,20151124,000000,15.34,15.71,15.29,15.66,153600,0
+RDWR.US,D,20151125,000000,15.6,16.18,15.6,16.03,264200,0
+RDWR.US,D,20151127,000000,15.98,16.22,15.28,16.13,102800,0
+RDWR.US,D,20151130,000000,16.08,16.66,15.81,16.44,655500,0
+RDWR.US,D,20151201,000000,16.49,16.57,16.22,16.43,258600,0
+RDWR.US,D,20151202,000000,16.4,16.58,16.282,16.49,218775,0
+RDWR.US,D,20151203,000000,16.6,16.6,15.67,15.87,328990,0
+RDWR.US,D,20151204,000000,15.98,16.32,15.79,16.26,165500,0
+RDWR.US,D,20151207,000000,16.16,16.16,15.76,16.04,182700,0
+RDWR.US,D,20151208,000000,15.82,15.98,15.69,15.78,150215,0
+RDWR.US,D,20151209,000000,15.76,15.85,15.36,15.45,192400,0
+RDWR.US,D,20151210,000000,15.4,15.5,15.28,15.38,255300,0
+RDWR.US,D,20151211,000000,15.27,15.31,14.93,15.08,339100,0
+RDWR.US,D,20151214,000000,14.99,15.09,14.68,14.9,238550,0
+RDWR.US,D,20151215,000000,14.93,15.26,14.88,15.2,205300,0
+RDWR.US,D,20151216,000000,15.2,15.63,15.11,15.49,375400,0
+RDWR.US,D,20151217,000000,15.62,15.7,15.38,15.41,300300,0
+RDWR.US,D,20151218,000000,15.39,15.93,15.32,15.4,565100,0
+RDWR.US,D,20151221,000000,15.55,15.55,14.77,14.89,287300,0
+RDWR.US,D,20151222,000000,14.88,15.15,14.71,15.12,195013,0
+RDWR.US,D,20151223,000000,15.22,15.42,15.07,15.33,178200,0
+RDWR.US,D,20151224,000000,15.22,15.47,15.21,15.38,68016,0
+RDWR.US,D,20151228,000000,15.2,15.262,15.06,15.1,101700,0
+RDWR.US,D,20151229,000000,15.14,15.48,15.06,15.42,119766,0
+RDWR.US,D,20151230,000000,15.43,15.43,15.02,15.13,95912,0
+RDWR.US,D,20151231,000000,15.1,15.61,15.09,15.34,404875,0
+RDWR.US,D,20160104,000000,15.1,15.2,14.71,14.76,242063,0
+RDWR.US,D,20160105,000000,14.87,14.88,14.44,14.48,166050,0
+RDWR.US,D,20160106,000000,14.29,14.3998,14.09,14.23,251359,0
+RDWR.US,D,20160107,000000,14,14.09,13.41,13.59,374610,0
+RDWR.US,D,20160108,000000,13.66,13.74,13.22,13.27,267351,0
+RDWR.US,D,20160111,000000,13.38,13.66,13.07,13.16,204354,0
+RDWR.US,D,20160112,000000,13.31,13.53,12.84,13.32,269096,0
+RDWR.US,D,20160113,000000,13.49,13.56,12.91,12.93,348429,0
+RDWR.US,D,20160114,000000,12.96,13.53,12.566,13.27,346362,0
+RDWR.US,D,20160115,000000,12.83,13.51,12.78,13.47,286578,0
+RDWR.US,D,20160119,000000,13.58,13.62,12.85,13.11,280100,0
+RDWR.US,D,20160120,000000,12.86,13.37,12.15,13.27,422198,0
+RDWR.US,D,20160121,000000,13.25,13.63,13.03,13.32,164257,0
+RDWR.US,D,20160122,000000,13.51,13.6688,13.4,13.49,154654,0
+RDWR.US,D,20160125,000000,13.46,13.51,13.03,13.12,248863,0
+RDWR.US,D,20160126,000000,13.17,13.41,12.94,13.36,106707,0
+RDWR.US,D,20160127,000000,13.37,13.48,13,13.11,295220,0
+RDWR.US,D,20160128,000000,13.25,13.31,12.72,12.73,107359,0
+RDWR.US,D,20160129,000000,12.73,13.38,12.73,13.36,149966,0
+RDWR.US,D,20160201,000000,13.28,13.28,12.78,13.06,595976,0
+RDWR.US,D,20160202,000000,12.93,13.26,12.65,13.08,467213,0
+RDWR.US,D,20160203,000000,13,13.23,11.37,11.38,1138103,0
+RDWR.US,D,20160204,000000,11.17,11.5299,10.99,11.33,459508,0
+RDWR.US,D,20160205,000000,11.25,11.25,10.8,10.94,525703,0
+RDWR.US,D,20160208,000000,10.66,10.733,10.4308,10.59,533241,0
+RDWR.US,D,20160209,000000,10.48,10.97,10.31,10.33,496869,0
+RDWR.US,D,20160210,000000,10.36,10.8,10.3,10.3,564902,0
+RDWR.US,D,20160211,000000,10.13,10.3,9.98,10.18,866564,0
+RDWR.US,D,20160212,000000,10.3,10.3,10.135,10.25,211852,0
+RDWR.US,D,20160216,000000,10.35,10.51,10.26,10.38,307924,0
+RDWR.US,D,20160217,000000,10.41,10.94,10.4,10.85,371886,0
+RDWR.US,D,20160218,000000,10.9,10.99,10.635,10.74,143292,0
+RDWR.US,D,20160219,000000,10.66,10.93,10.61,10.81,110611,0
+RDWR.US,D,20160222,000000,10.95,11.22,10.91,11.2,219235,0
+RDWR.US,D,20160223,000000,11.18,11.3,10.97,11,151844,0
+RDWR.US,D,20160224,000000,10.9,11.428,10.7,11.34,252094,0
+RDWR.US,D,20160225,000000,11.3,11.58,11.24,11.55,166588,0
+RDWR.US,D,20160226,000000,11.68,11.75,11.48,11.68,167349,0
+RDWR.US,D,20160229,000000,11.77,11.8,11.35,11.51,260310,0
+RDWR.US,D,20160301,000000,11.57,11.8,11.52,11.77,161077,0
+RDWR.US,D,20160302,000000,11.73,11.975,11.67,11.92,193901,0
+RDWR.US,D,20160303,000000,11.86,12.07,11.81,11.95,289442,0
+RDWR.US,D,20160304,000000,11.99,12.05,11.77,11.82,154604,0
+RDWR.US,D,20160307,000000,11.78,12,11.55,11.7,528273,0
+RDWR.US,D,20160308,000000,11.66,11.695,11.3,11.38,212030,0
+RDWR.US,D,20160309,000000,11.41,11.82,11.37,11.48,185599,0
+RDWR.US,D,20160310,000000,11.51,11.63,11.12,11.2,146713,0
+RDWR.US,D,20160311,000000,11.29,11.96,11.29,11.91,221292,0
+RDWR.US,D,20160314,000000,11.88,11.89,11.64,11.75,155521,0
+RDWR.US,D,20160315,000000,11.74,11.74,11.37,11.55,491933,0
+RDWR.US,D,20160316,000000,11.63,11.7,11.2,11.53,351669,0
+RDWR.US,D,20160317,000000,11.54,11.76,11.4,11.69,294823,0
+RDWR.US,D,20160318,000000,11.65,12.24,11.49,12.12,619283,0
+RDWR.US,D,20160321,000000,12.02,12.48,11.87,12.13,180052,0
+RDWR.US,D,20160322,000000,12.06,12.16,11.99,12.1,119360,0
+RDWR.US,D,20160323,000000,12.01,12.14,11.73,11.77,157298,0
+RDWR.US,D,20160324,000000,11.65,11.67,11.35,11.63,64902,0
+RDWR.US,D,20160328,000000,11.63,11.95,11.31,11.58,140826,0
+RDWR.US,D,20160329,000000,11.5,11.91,11.43,11.85,163588,0
+RDWR.US,D,20160330,000000,11.9,12.02,11.68,11.69,341710,0
+RDWR.US,D,20160331,000000,11.64,11.945,11.555,11.83,309790,0
+RDWR.US,D,20160401,000000,11.65,11.7,11.48,11.59,172680,0
+RDWR.US,D,20160404,000000,11.67,11.68,11.43,11.44,151553,0
+RDWR.US,D,20160405,000000,11.34,11.43,11.09,11.12,67816,0
+RDWR.US,D,20160406,000000,11.12,11.33,11.01,11.22,90695,0
+RDWR.US,D,20160407,000000,11.1,11.23,10.8,10.97,135977,0
+RDWR.US,D,20160408,000000,11.04,11.14,10.87,11.05,112759,0
+RDWR.US,D,20160411,000000,11.12,11.18,10.75,10.85,86517,0
+RDWR.US,D,20160412,000000,10.78,10.89,10.6672,10.87,139147,0
+RDWR.US,D,20160413,000000,10.99,11.22,10.99,11.1,194974,0
+RDWR.US,D,20160414,000000,11.1,11.14,10.96,10.98,71537,0
+RDWR.US,D,20160415,000000,10.92,10.93,10.57,10.7,168542,0
+RDWR.US,D,20160418,000000,10.65,10.8,10.597,10.64,126304,0
+RDWR.US,D,20160419,000000,10.65,10.73,10.54,10.67,164867,0
+RDWR.US,D,20160420,000000,10.64,10.72,10.5615,10.6,194885,0
+RDWR.US,D,20160421,000000,10.66,11.02,10.66,10.87,605705,0
+RDWR.US,D,20160422,000000,10.81,11.47,10.81,11.3,375224,0
+RDWR.US,D,20160425,000000,11.25,11.3,10.91,11.08,124919,0
+RDWR.US,D,20160426,000000,11.07,11.23,10.94,10.97,111018,0
+RDWR.US,D,20160427,000000,10.97,11.205,10.91,11.09,211116,0
+RDWR.US,D,20160428,000000,10.96,11.29,10.96,11,128255,0
+RDWR.US,D,20160429,000000,10.98,10.99,10.69,10.8,154401,0
+RDWR.US,D,20160502,000000,10.8,10.98,10.7067,10.84,120651,0
+RDWR.US,D,20160503,000000,10.39,10.81,10.02,10.5,500078,0
+RDWR.US,D,20160504,000000,10.5,10.66,10.395,10.61,325706,0
+RDWR.US,D,20160505,000000,10.69,10.86,10.5,10.62,153573,0
+RDWR.US,D,20160506,000000,10.53,10.72,10.5,10.67,121346,0
+RDWR.US,D,20160509,000000,10.63,10.86,10.63,10.73,124450,0
+RDWR.US,D,20160510,000000,10.72,10.86,10.67,10.72,200354,0
+RDWR.US,D,20160511,000000,10.68,10.86,10.5,10.63,178285,0
+RDWR.US,D,20160512,000000,10.65,10.71,10.4,10.51,173613,0
+RDWR.US,D,20160513,000000,10.48,10.585,10.33,10.54,259719,0
+RDWR.US,D,20160516,000000,10.55,10.73,10.39,10.61,233449,0
+RDWR.US,D,20160517,000000,10.57,10.8,10.51,10.57,199465,0
+RDWR.US,D,20160518,000000,10.56,10.73,10.52,10.64,325976,0
+RDWR.US,D,20160519,000000,10.6,10.79,10.37,10.51,320381,0
+RDWR.US,D,20160520,000000,10.54,10.74,10.54,10.68,199492,0
+RDWR.US,D,20160523,000000,10.72,11,10.68,10.7,181594,0
+RDWR.US,D,20160524,000000,10.74,11.14,10.72,11.11,303623,0
+RDWR.US,D,20160525,000000,11.19,11.64,11.09,11.52,652781,0
+RDWR.US,D,20160526,000000,11.51,11.7,11.34,11.66,391551,0
+RDWR.US,D,20160527,000000,11.59,11.92,11.59,11.69,174300,0
+RDWR.US,D,20160531,000000,11.7,12,11.42,11.97,160364,0
+RDWR.US,D,20160601,000000,11.97,12.205,11.85,12.13,156695,0
+RDWR.US,D,20160602,000000,12.13,12.51,12.125,12.47,164356,0
+RDWR.US,D,20160603,000000,12.43,12.54,12.23,12.26,83938,0
+RDWR.US,D,20160606,000000,12.23,12.37,12.02,12.29,77192,0
+RDWR.US,D,20160607,000000,12.26,12.76,12.24,12.48,225265,0
+RDWR.US,D,20160608,000000,12.47,12.5,12.22,12.34,92958,0
+RDWR.US,D,20160609,000000,12.27,12.5,12.13,12.23,99015,0
+RDWR.US,D,20160610,000000,12.09,12.215,11.9,12.19,128122,0
+RDWR.US,D,20160613,000000,12.16,12.26,11.7801,11.89,189564,0
+RDWR.US,D,20160614,000000,11.92,11.97,11.85,11.9,171508,0
+RDWR.US,D,20160615,000000,11.97,12.27,11.92,12.04,192671,0
+RDWR.US,D,20160616,000000,11.92,12.09,11.56,11.96,240519,0
+RDWR.US,D,20160617,000000,11.9,11.95,11.46,11.63,408965,0
+RDWR.US,D,20160620,000000,11.81,11.98,11.76,11.81,164272,0
+RDWR.US,D,20160621,000000,11.86,11.92,11.73,11.83,197251,0
+RDWR.US,D,20160622,000000,11.81,12.13,11.72,11.79,144799,0
+RDWR.US,D,20160623,000000,11.84,12.06,11.84,12,122678,0
+RDWR.US,D,20160624,000000,11.4,11.56,10.68,11.3,180864,0
+RDWR.US,D,20160627,000000,11.14,11.14,10.8701,10.93,253556,0
+RDWR.US,D,20160628,000000,11.04,11.23,10.89,10.93,174128,0
+RDWR.US,D,20160629,000000,11.03,11.205,10.98,11.06,159716,0
+RDWR.US,D,20160630,000000,11.04,11.3,10.9801,11.26,138060,0
+RDWR.US,D,20160701,000000,11.22,11.68,11.14,11.25,45611,0
+RDWR.US,D,20160705,000000,11.25,11.25,10.95,10.97,84673,0
+RDWR.US,D,20160706,000000,10.87,11.35,10.87,11.31,104388,0
+RDWR.US,D,20160707,000000,11.38,11.56,11.35,11.43,95923,0
+RDWR.US,D,20160708,000000,11.59,11.98,11.295,11.87,169251,0
+RDWR.US,D,20160711,000000,11.99,12.21,11.97,12.16,87829,0
+RDWR.US,D,20160712,000000,12.2,12.59,12.2,12.5,102662,0
+RDWR.US,D,20160713,000000,12.52,12.69,12.5,12.63,86219,0
+RDWR.US,D,20160714,000000,12.73,12.73,12.47,12.5,157058,0
+RDWR.US,D,20160715,000000,12.53,12.53,12.28,12.3,70557,0
+RDWR.US,D,20160718,000000,12.32,12.47,12.28,12.32,52865,0
+RDWR.US,D,20160719,000000,12.28,12.4,12.14,12.22,96303,0
+RDWR.US,D,20160720,000000,12.28,12.5,12.27,12.49,97509,0
+RDWR.US,D,20160721,000000,12.47,12.6,12.34,12.42,72421,0
+RDWR.US,D,20160722,000000,12.42,12.55,12.22,12.46,74977,0
+RDWR.US,D,20160725,000000,12.41,12.73,12.41,12.48,127991,0
+RDWR.US,D,20160726,000000,12.48,12.62,12.17,12.45,452433,0
+RDWR.US,D,20160727,000000,12.49,12.59,12.24,12.43,127079,0
+RDWR.US,D,20160728,000000,12.38,12.46,12.12,12.39,329537,0
+RDWR.US,D,20160729,000000,12.34,12.36,12.08,12.31,136261,0
+RDWR.US,D,20160801,000000,12.33,12.714,12.27,12.36,72832,0
+RDWR.US,D,20160802,000000,12.32,12.46,12.25,12.28,56309,0
+RDWR.US,D,20160803,000000,12.28,12.56,12.21,12.39,71508,0
+RDWR.US,D,20160804,000000,12.35,12.5,12.3189,12.4,51497,0
+RDWR.US,D,20160805,000000,12.44,12.72,12.32,12.64,81621,0
+RDWR.US,D,20160808,000000,12.6,13.18,12.6,13.15,149208,0
+RDWR.US,D,20160809,000000,13.14,13.38,13.05,13.17,111694,0
+RDWR.US,D,20160810,000000,13.17,13.3,13.11,13.18,71556,0
+RDWR.US,D,20160811,000000,13.19,13.34,13,13.22,54723,0
+RDWR.US,D,20160812,000000,13.2,13.31,13.08,13.3,65795,0
+RDWR.US,D,20160815,000000,13.29,13.58,13.14,13.43,110602,0
+RDWR.US,D,20160816,000000,13.36,13.49,13.31,13.36,64571,0
+RDWR.US,D,20160817,000000,13.3,13.66,13.3,13.37,84589,0
+RDWR.US,D,20160818,000000,13.35,13.75,13.35,13.69,125373,0
+RDWR.US,D,20160819,000000,13.62,13.72,13.4,13.46,71595,0
+RDWR.US,D,20160822,000000,13.39,13.64,13.17,13.62,83081,0
+RDWR.US,D,20160823,000000,13.66,13.97,13.62,13.64,69887,0
+RDWR.US,D,20160824,000000,13.59,13.76,13.32,13.37,165465,0
+RDWR.US,D,20160825,000000,13.36,13.561,13.26,13.53,72701,0
+RDWR.US,D,20160826,000000,13.58,13.63,13.11,13.41,39256,0
+RDWR.US,D,20160829,000000,13.32,13.5,13.21,13.42,41320,0
+RDWR.US,D,20160830,000000,13.34,13.6,13.25,13.39,97434,0
+RDWR.US,D,20160831,000000,13.27,13.56,13.03,13.55,155528,0
+RDWR.US,D,20160901,000000,13.52,13.68,13.41,13.49,85413,0
+RDWR.US,D,20160902,000000,13.51,13.62,13.39,13.49,91992,0
+RDWR.US,D,20160906,000000,13.49,13.65,13.37,13.42,77179,0
+RDWR.US,D,20160907,000000,13.36,13.59,13.14,13.58,66084,0
+RDWR.US,D,20160908,000000,13.6,13.7,13.52,13.63,74582,0
+RDWR.US,D,20160909,000000,13.55,13.75,13.38,13.43,142983,0
+RDWR.US,D,20160912,000000,13.3,13.525,13.2,13.39,76760,0
+RDWR.US,D,20160913,000000,13.36,13.63,13.23,13.41,129776,0
+RDWR.US,D,20160914,000000,13.39,13.81,13.37,13.79,96406,0
+RDWR.US,D,20160915,000000,13.74,13.835,13.6558,13.75,85891,0
+RDWR.US,D,20160916,000000,13.7,13.88,13.69,13.79,341519,0
+RDWR.US,D,20160919,000000,13.76,13.94,13.76,13.87,417089,0
+RDWR.US,D,20160920,000000,13.87,13.97,13.69,13.69,131585,0
+RDWR.US,D,20160921,000000,13.65,13.91,13.65,13.77,211632,0
+RDWR.US,D,20160922,000000,13.85,13.86,13.79,13.79,179181,0
+RDWR.US,D,20160923,000000,13.84,13.85,13.75,13.77,165790,0
+RDWR.US,D,20160926,000000,13.75,13.75,13.6,13.63,123607,0
+RDWR.US,D,20160927,000000,13.64,13.835,13.6,13.78,203602,0
+RDWR.US,D,20160928,000000,13.75,13.85,13.75,13.79,231600,0
+RDWR.US,D,20160929,000000,13.78,13.85,13.6,13.67,133389,0
+RDWR.US,D,20160930,000000,13.67,13.78,13.59,13.75,266881,0
+RDWR.US,D,20161003,000000,13.67,13.78,13.61,13.75,135217,0
+RDWR.US,D,20161004,000000,13.71,13.8,13.44,13.61,552645,0
+RDWR.US,D,20161005,000000,13.6,13.72,13.42,13.43,147784,0
+RDWR.US,D,20161006,000000,13.45,13.49,13.2,13.43,169357,0
+RDWR.US,D,20161007,000000,13.48,13.48,13.1499,13.15,106985,0
+RDWR.US,D,20161010,000000,12.9,12.99,12.5,12.59,462833,0
+RDWR.US,D,20161011,000000,12.6,12.63,12.28,12.61,322679,0
+RDWR.US,D,20161012,000000,12.5,12.64,12.39,12.48,232445,0
+RDWR.US,D,20161013,000000,12.44,12.55,12.2301,12.48,321660,0
+RDWR.US,D,20161014,000000,12.48,12.5126,12.24,12.29,334780,0
+RDWR.US,D,20161017,000000,12.34,12.35,12.11,12.31,203059,0
+RDWR.US,D,20161018,000000,12.38,12.44,12.27,12.35,199109,0
+RDWR.US,D,20161019,000000,12.35,12.55,12.28,12.41,389776,0
+RDWR.US,D,20161020,000000,12.39,12.56,12.26,12.42,254250,0
+RDWR.US,D,20161021,000000,12.41,12.61,12.27,12.45,383491,0
+RDWR.US,D,20161024,000000,12.47,13.0703,12.46,12.95,427788,0
+RDWR.US,D,20161025,000000,12.89,13.06,12.83,12.95,156380,0
+RDWR.US,D,20161026,000000,12.95,13.35,12.9,13.18,208208,0
+RDWR.US,D,20161027,000000,13.27,13.38,13.07,13.12,233617,0
+RDWR.US,D,20161028,000000,13.04,13.375,13.04,13.35,247742,0
+RDWR.US,D,20161031,000000,13.42,13.56,13.12,13.51,285589,0
+RDWR.US,D,20161101,000000,12.51,12.95,12.2,12.33,723398,0
+RDWR.US,D,20161102,000000,11.97,12.22,11.46,12.01,677032,0
+RDWR.US,D,20161103,000000,12,12.11,11.78,11.96,253875,0
+RDWR.US,D,20161104,000000,12.06,12.06,11.8,11.85,372453,0
+RDWR.US,D,20161107,000000,12.01,12.335,11.95,12.3,301887,0
+RDWR.US,D,20161108,000000,12.34,12.34,12.12,12.25,142134,0
+RDWR.US,D,20161109,000000,12.12,12.51,12.08,12.48,232387,0
+RDWR.US,D,20161110,000000,12.58,12.75,12.37,12.55,171938,0
+RDWR.US,D,20161111,000000,12.94,13.44,12.92,13.14,416567,0
+RDWR.US,D,20161114,000000,13.16,13.575,13.16,13.21,431870,0
+RDWR.US,D,20161115,000000,13.07,13.27,12.86,13.11,334850,0
+RDWR.US,D,20161116,000000,13.12,13.22,12.96,13.13,135188,0
+RDWR.US,D,20161117,000000,13.18,13.28,12.8393,13.26,190600,0
+RDWR.US,D,20161118,000000,13.22,13.44,13.22,13.41,111342,0
+RDWR.US,D,20161121,000000,13.44,13.6,13.31,13.55,164955,0
+RDWR.US,D,20161122,000000,13.45,13.73,13.45,13.68,123583,0
+RDWR.US,D,20161123,000000,13.7,13.79,13.6,13.64,89872,0
+RDWR.US,D,20161125,000000,13.57,13.69,13.57,13.58,27168,0
+RDWR.US,D,20161128,000000,13.58,13.71,13.0935,13.54,83547,0
+RDWR.US,D,20161129,000000,13.42,13.71,13.37,13.55,87054,0
+RDWR.US,D,20161130,000000,13.59,13.59,13.33,13.41,169717,0
+RDWR.US,D,20161201,000000,13.32,13.54,13.1801,13.43,227045,0
+RDWR.US,D,20161202,000000,13.36,13.51,13.36,13.47,167037,0
+RDWR.US,D,20161205,000000,13.54,13.62,13.46,13.57,148572,0
+RDWR.US,D,20161206,000000,13.55,13.72,13.34,13.64,256866,0
+RDWR.US,D,20161207,000000,13.54,13.73,13.53,13.55,182215,0
+RDWR.US,D,20161208,000000,13.5,13.7699,13.43,13.71,201696,0
+RDWR.US,D,20161209,000000,13.79,13.9,13.69,13.8,184867,0
+RDWR.US,D,20161212,000000,13.73,13.87,13.55,13.63,164813,0
+RDWR.US,D,20161213,000000,13.6,13.795,13.4794,13.76,282715,0
+RDWR.US,D,20161214,000000,13.67,13.79,13.66,13.67,154124,0
+RDWR.US,D,20161215,000000,13.62,13.8,13.405,13.43,220892,0
+RDWR.US,D,20161216,000000,13.38,13.675,13.33,13.49,498825,0
+RDWR.US,D,20161219,000000,13.45,13.745,13.45,13.72,204994,0
+RDWR.US,D,20161220,000000,13.78,14.19,13.7,14.13,342530,0
+RDWR.US,D,20161221,000000,14.19,14.36,14.08,14.31,191078,0
+RDWR.US,D,20161222,000000,14.55,15.1,14.49,14.79,419854,0
+RDWR.US,D,20161223,000000,14.71,14.9,14.59,14.83,136120,0
+RDWR.US,D,20161227,000000,14.85,14.97,14.75,14.85,127962,0
+RDWR.US,D,20161228,000000,14.78,14.84,14.5,14.5,65827,0
+RDWR.US,D,20161229,000000,14.47,14.87,14.45,14.55,94091,0
+RDWR.US,D,20161230,000000,14.56,14.64,14.43,14.58,152124,0
+RDWR.US,D,20170103,000000,14.68,14.74,14.04,14.68,131657,0
+RDWR.US,D,20170104,000000,14.69,14.8,14.65,14.76,77211,0
+RDWR.US,D,20170105,000000,14.78,15.05,14.59,14.67,112959,0
+RDWR.US,D,20170106,000000,14.7,14.855,14.32,14.65,104670,0
+RDWR.US,D,20170109,000000,14.63,14.63,14.45,14.5,81910,0
+RDWR.US,D,20170110,000000,14.59,14.73,14.56,14.6,60959,0
+RDWR.US,D,20170111,000000,14.51,14.8,14.38,14.75,223128,0
+RDWR.US,D,20170112,000000,14.7,14.805,14.5,14.65,175286,0
+RDWR.US,D,20170113,000000,14.65,14.725,14.47,14.48,98172,0
+RDWR.US,D,20170117,000000,14.42,14.62,14.33,14.52,198552,0
+RDWR.US,D,20170118,000000,14.5,14.7,14.37,14.69,173541,0
+RDWR.US,D,20170119,000000,14.78,14.83,14.58,14.62,122449,0
+RDWR.US,D,20170120,000000,14.61,14.74,14.46,14.69,273525,0
+RDWR.US,D,20170123,000000,14.71,14.81,14.5,14.56,88597,0
+RDWR.US,D,20170124,000000,14.6,14.8,14.56,14.73,99920,0
+RDWR.US,D,20170125,000000,14.73,14.94,14.62,14.72,182154,0
+RDWR.US,D,20170126,000000,14.75,14.76,14.335,14.38,211121,0
+RDWR.US,D,20170127,000000,14.3,14.52,14.1201,14.49,106949,0
+RDWR.US,D,20170130,000000,14.43,14.51,14.24,14.47,103789,0
+RDWR.US,D,20170131,000000,14.45,14.7,14.42,14.69,157857,0
+RDWR.US,D,20170201,000000,14.77,14.78,14.55,14.58,95966,0
+RDWR.US,D,20170202,000000,14.52,14.67,14.51,14.55,229855,0
+RDWR.US,D,20170203,000000,14.55,15.055,14.55,14.7,745766,0
+RDWR.US,D,20170206,000000,14.65,14.76,14.6,14.68,234858,0
+RDWR.US,D,20170207,000000,14.75,14.79,14.64,14.68,274220,0
+RDWR.US,D,20170208,000000,15.08,15.76,14.99,15.48,770737,0
+RDWR.US,D,20170209,000000,15.51,15.77,15.38,15.49,286373,0
+RDWR.US,D,20170210,000000,15.39,15.69,15.32,15.54,213275,0
+RDWR.US,D,20170213,000000,15.5,15.98,15.5,15.88,278530,0
+RDWR.US,D,20170214,000000,15.74,16.18,15.64,15.97,274522,0
+RDWR.US,D,20170215,000000,15.99,16.29,15.9,16.25,194500,0
+RDWR.US,D,20170216,000000,16.1,16.4,16.1,16.37,194698,0
+RDWR.US,D,20170217,000000,16.35,16.53,16.15,16.29,300680,0
+RDWR.US,D,20170221,000000,16.28,16.4889,15.94,15.94,616693,0
+RDWR.US,D,20170222,000000,16.27,16.27,15.73,15.75,376818,0
+RDWR.US,D,20170223,000000,15.8,15.84,15.64,15.7,284989,0
+RDWR.US,D,20170224,000000,15.56,15.805,15.54,15.78,102828,0
+RDWR.US,D,20170227,000000,15.77,15.879,15.64,15.64,204600,0
+RDWR.US,D,20170228,000000,15.57,15.68,15.44,15.45,292106,0
+RDWR.US,D,20170301,000000,15.57,15.79,15.48,15.71,279926,0
+RDWR.US,D,20170302,000000,15.7,15.8,15.5198,15.63,177293,0
+RDWR.US,D,20170303,000000,15.7,15.76,15.5,15.55,150143,0
+RDWR.US,D,20170306,000000,15.47,15.54,15.18,15.46,215795,0
+RDWR.US,D,20170307,000000,15.5,15.76,15.5,15.66,295882,0
+RDWR.US,D,20170308,000000,15.71,15.955,15.55,15.84,384220,0
+RDWR.US,D,20170309,000000,15.82,16.11,15.73,15.98,293146,0
+RDWR.US,D,20170310,000000,16.09,16.15,15.99,16.05,231124,0
+RDWR.US,D,20170313,000000,16.21,16.29,15.84,15.95,269996,0
+RDWR.US,D,20170314,000000,15.89,16.04,15.75,15.91,239533,0
+RDWR.US,D,20170315,000000,15.9,15.99,15.71,15.96,266358,0
+RDWR.US,D,20170316,000000,15.96,16.21,15.96,16,144598,0
+RDWR.US,D,20170317,000000,15.96,16.01,15.87,15.96,283726,0
+RDWR.US,D,20170320,000000,15.94,16.125,15.89,16.07,198181,0
+RDWR.US,D,20170321,000000,16.17,16.53,15.9,15.95,456424,0
+RDWR.US,D,20170322,000000,15.88,16.02,15.88,16.02,211757,0
+RDWR.US,D,20170323,000000,16,16.28,15.94,16.06,213933,0
+RDWR.US,D,20170324,000000,16.07,16.5,15.95,16.15,353502,0
+RDWR.US,D,20170327,000000,16,16.14,15.905,15.99,256383,0
+RDWR.US,D,20170328,000000,15.88,16.19,15.88,16.04,124044,0
+RDWR.US,D,20170329,000000,16.02,16.13,15.88,15.98,170986,0
+RDWR.US,D,20170330,000000,15.98,16.2,15.92,16.1,129262,0
+RDWR.US,D,20170331,000000,16.11,16.24,15.98,16.16,118933,0
+RDWR.US,D,20170403,000000,16.2,16.26,15.92,15.94,130702,0
+RDWR.US,D,20170404,000000,15.93,16.005,15.7289,15.77,111419,0
+RDWR.US,D,20170405,000000,15.85,15.89,15.57,15.6,163803,0
+RDWR.US,D,20170406,000000,15.62,15.9,15.51,15.84,156800,0
+RDWR.US,D,20170407,000000,15.79,15.89,15.69,15.83,170139,0
+RDWR.US,D,20170410,000000,15.83,15.97,15.59,15.63,134845,0
+RDWR.US,D,20170411,000000,15.58,15.71,15.47,15.59,166246,0
+RDWR.US,D,20170412,000000,15.59,15.61,15.35,15.36,168117,0
+RDWR.US,D,20170413,000000,15.36,15.49,15.18,15.19,190296,0
+RDWR.US,D,20170417,000000,15.44,15.69,15.32,15.51,121086,0
+RDWR.US,D,20170418,000000,15.4,15.5301,15.36,15.42,94031,0
+RDWR.US,D,20170419,000000,15.4,15.52,15.31,15.4,150215,0
+RDWR.US,D,20170420,000000,15.48,15.484,15.27,15.3,106677,0
+RDWR.US,D,20170421,000000,15.3,15.33,15.1301,15.17,113236,0
+RDWR.US,D,20170424,000000,15.41,15.499,15.28,15.42,879175,0
+RDWR.US,D,20170425,000000,16.6,16.799,15.92,16.57,1334148,0
+RDWR.US,D,20170426,000000,16.57,16.85,16.57,16.66,492298,0
+RDWR.US,D,20170427,000000,16.57,16.7,16.33,16.5,412309,0
+RDWR.US,D,20170428,000000,16.52,16.52,16.23,16.33,316080,0
+RDWR.US,D,20170501,000000,16.37,16.505,16.26,16.45,169914,0
+RDWR.US,D,20170502,000000,16.5,16.59,16.45,16.54,185088,0
+RDWR.US,D,20170503,000000,16.59,16.64,16.3,16.46,159962,0
+RDWR.US,D,20170504,000000,16.5,16.63,16.42,16.58,129431,0
+RDWR.US,D,20170505,000000,16.63,16.98,16.57,16.98,238262,0
+RDWR.US,D,20170508,000000,16.94,17.03,16.85,16.95,124491,0
+RDWR.US,D,20170509,000000,17.01,17.25,16.9179,17.23,358487,0
+RDWR.US,D,20170510,000000,17.24,17.455,17.2001,17.35,237137,0
+RDWR.US,D,20170511,000000,17.28,17.65,17.133,17.26,113083,0
+RDWR.US,D,20170512,000000,17.17,17.25,17.01,17.15,94703,0
+RDWR.US,D,20170515,000000,17.28,17.73,17.21,17.58,401902,0
+RDWR.US,D,20170516,000000,17.7,17.74,17.3,17.34,353387,0
+RDWR.US,D,20170517,000000,17.13,17.35,16.9659,17.18,254063,0
+RDWR.US,D,20170518,000000,17.12,17.2,16.82,17.15,117793,0
+RDWR.US,D,20170519,000000,17.25,17.53,17.17,17.3,143535,0
+RDWR.US,D,20170522,000000,17.35,17.43,17.11,17.36,235732,0
+RDWR.US,D,20170523,000000,17.46,17.5,17.33,17.45,146349,0
+RDWR.US,D,20170524,000000,17.46,17.665,17.39,17.56,163451,0
+RDWR.US,D,20170525,000000,17.56,17.63,17.48,17.54,91610,0
+RDWR.US,D,20170526,000000,17.51,17.77,17.49,17.67,81955,0
+RDWR.US,D,20170530,000000,17.65,17.71,17.43,17.68,197832,0
+RDWR.US,D,20170531,000000,17.73,17.8,17.53,17.61,133893,0
+RDWR.US,D,20170601,000000,17.8,17.8,17.38,17.78,144367,0
+RDWR.US,D,20170602,000000,17.79,17.939,17.74,17.8,74189,0
+RDWR.US,D,20170605,000000,17.8,17.85,17.6999,17.83,109304,0
+RDWR.US,D,20170606,000000,17.82,17.95,17.74,17.95,164034,0
+RDWR.US,D,20170607,000000,18,18.33,18,18.26,282335,0
+RDWR.US,D,20170608,000000,18.22,18.27,18.02,18.19,92921,0
+RDWR.US,D,20170609,000000,18.25,18.28,17.63,17.75,132591,0
+RDWR.US,D,20170612,000000,17.68,17.96,17.59,17.75,241386,0
+RDWR.US,D,20170613,000000,17.69,18,17.69,17.87,109707,0
+RDWR.US,D,20170614,000000,17.87,18.1,17.72,17.89,137225,0
+RDWR.US,D,20170615,000000,17.7,17.83,17.59,17.65,103934,0
+RDWR.US,D,20170616,000000,17.67,17.8,17.55,17.58,514254,0
+RDWR.US,D,20170619,000000,17.62,18.03,17.62,17.98,280845,0
+RDWR.US,D,20170620,000000,17.95,18.14,17.62,17.86,118449,0
+RDWR.US,D,20170621,000000,17.87,17.95,17.825,17.9,170709,0
+RDWR.US,D,20170622,000000,17.86,18.05,17.82,18.01,83615,0
+RDWR.US,D,20170623,000000,17.98,18.12,17.78,17.98,262210,0
+RDWR.US,D,20170626,000000,18,18.1175,17.76,17.92,95130,0
+RDWR.US,D,20170627,000000,17.87,18.11,17.75,17.79,135924,0
+RDWR.US,D,20170628,000000,17.78,18.0954,17.58,17.93,142851,0
+RDWR.US,D,20170629,000000,17.92,17.92,17.48,17.57,199628,0
+RDWR.US,D,20170630,000000,17.55,17.68,17.52,17.54,103570,0
+RDWR.US,D,20170703,000000,17.56,17.78,17.325,17.57,87901,0
+RDWR.US,D,20170705,000000,17.58,17.64,17.4,17.58,116008,0
+RDWR.US,D,20170706,000000,17.54,17.74,17.27,17.37,167470,0
+RDWR.US,D,20170707,000000,17.36,17.5,17.28,17.39,113761,0
+RDWR.US,D,20170710,000000,17.4,17.48,17.28,17.3997,127593,0
+RDWR.US,D,20170711,000000,17.38,17.78,17.32,17.7,198085,0
+RDWR.US,D,20170712,000000,17.79,18.03,17.67,18,87984,0
+RDWR.US,D,20170713,000000,17.98,18.12,17.81,18,68544,0
+RDWR.US,D,20170714,000000,17.98,17.98,17.71,17.95,84850,0
+RDWR.US,D,20170717,000000,17.94,17.94,17.65,17.84,65672,0
+RDWR.US,D,20170718,000000,17.74,18,17.66,17.99,110444,0
+RDWR.US,D,20170719,000000,17.96,18.24,17.9,18.18,130264,0
+RDWR.US,D,20170720,000000,18.18,18.18,17.91,18.01,53523,0
+RDWR.US,D,20170721,000000,17.99,18.14,17.82,17.86,132974,0
+RDWR.US,D,20170724,000000,17.79,18.015,17.76,17.94,74561,0
+RDWR.US,D,20170725,000000,17.93,17.98,17.83,17.88,64744,0
+RDWR.US,D,20170726,000000,17.94,17.94,17.6,17.84,109454,0
+RDWR.US,D,20170727,000000,17.86,18.049,17.51,17.7,74344,0
+RDWR.US,D,20170728,000000,17.65,17.81,16.33,17.63,72279,0
+RDWR.US,D,20170731,000000,17.63,17.84,16.21,17.32,230776,0
+RDWR.US,D,20170801,000000,17.32,17.67,17.32,17.35,385583,0
+RDWR.US,D,20170802,000000,17.6,17.87,16.61,17.26,397831,0
+RDWR.US,D,20170803,000000,17.3,17.42,17.04,17.36,321898,0
+RDWR.US,D,20170804,000000,17.4,17.55,17.23,17.51,201602,0
+RDWR.US,D,20170807,000000,17.41,17.6,17.3,17.56,121665,0
+RDWR.US,D,20170808,000000,17.43,17.7,17.38,17.58,203992,0
+RDWR.US,D,20170809,000000,17.53,17.68,17.46,17.64,141004,0
+RDWR.US,D,20170810,000000,17.65,17.65,17.13,17.23,146618,0
+RDWR.US,D,20170811,000000,17.25,17.38,17.09,17.34,141151,0
+RDWR.US,D,20170814,000000,17.46,17.98,17.43,17.8,221393,0
+RDWR.US,D,20170815,000000,17.85,17.945,17.63,17.63,113755,0
+RDWR.US,D,20170816,000000,17.67,17.67,17.49,17.56,203896,0
+RDWR.US,D,20170817,000000,17.51,17.73,17.27,17.4,177389,0
+RDWR.US,D,20170818,000000,17.37,17.45,17.18,17.3,129017,0
+RDWR.US,D,20170821,000000,17.32,17.37,17.03,17.3,250639,0
+RDWR.US,D,20170822,000000,17.33,17.48,17.23,17.38,392928,0
+RDWR.US,D,20170823,000000,17.35,17.52,17.3,17.39,144953,0
+RDWR.US,D,20170824,000000,17.45,17.51,17.33,17.4,58846,0
+RDWR.US,D,20170825,000000,17.44,17.5,17.32,17.4,94534,0
+RDWR.US,D,20170828,000000,17.4,17.42,17.25,17.38,96899,0
+RDWR.US,D,20170829,000000,17.26,17.43,17.26,17.38,108048,0
+RDWR.US,D,20170830,000000,17.45,17.6,17.44,17.49,91611,0
+RDWR.US,D,20170831,000000,17.52,17.67,17.44,17.61,73762,0
+RDWR.US,D,20170901,000000,17.63,17.68,17.44,17.47,33162,0
+RDWR.US,D,20170905,000000,17.45,17.5,17.21,17.35,66241,0
+RDWR.US,D,20170906,000000,17.38,17.38,17.14,17.31,183959,0
+RDWR.US,D,20170907,000000,17.37,17.44,17.27,17.34,131251,0
+RDWR.US,D,20170908,000000,17.32,17.32,17.11,17.21,125449,0
+RDWR.US,D,20170911,000000,17.21,17.25,17.02,17.13,319492,0
+RDWR.US,D,20170912,000000,17.23,17.23,16.86,17.06,226800,0
+RDWR.US,D,20170913,000000,17.05,17.14,16.81,16.85,159188,0
+RDWR.US,D,20170914,000000,16.84,16.93,16.72,16.87,172700,0
+RDWR.US,D,20170915,000000,16.85,16.85,15.82,16.32,2395652,0
+RDWR.US,D,20170918,000000,16.41,16.91,16.41,16.84,469424,0
+RDWR.US,D,20170919,000000,16.95,17.2,16.67,16.67,175404,0
+RDWR.US,D,20170920,000000,16.57,16.57,16.34,16.48,466224,0
+RDWR.US,D,20170921,000000,16.49,16.72,16.32,16.64,243478,0
+RDWR.US,D,20170922,000000,16.48,16.76,16.48,16.7,129849,0
+RDWR.US,D,20170925,000000,16.71,16.71,16.51,16.59,120639,0
+RDWR.US,D,20170926,000000,16.6,16.63,16.32,16.49,366719,0
+RDWR.US,D,20170927,000000,16.62,16.76,16.44,16.62,363632,0
+RDWR.US,D,20170928,000000,16.64,16.73,16.54,16.61,183064,0
+RDWR.US,D,20170929,000000,16.61,16.89,16.21,16.86,129373,0
+RDWR.US,D,20171002,000000,16.91,17.39,16.57,17.34,182245,0
+RDWR.US,D,20171003,000000,17.25,17.35,16.99,17.3,126268,0
+RDWR.US,D,20171004,000000,17.29,17.35,17.15,17.26,65129,0
+RDWR.US,D,20171005,000000,17.37,17.37,17.16,17.22,62317,0
+RDWR.US,D,20171006,000000,17.17,17.27,17.12,17.2,26949,0
+RDWR.US,D,20171009,000000,17.28,17.41,17.22,17.26,48735,0
+RDWR.US,D,20171010,000000,17.38,17.48,17.37,17.43,59753,0
+RDWR.US,D,20171011,000000,17.39,17.39,17.02,17.21,96821,0
+RDWR.US,D,20171012,000000,17.12,17.29,17.12,17.23,41399,0
+RDWR.US,D,20171013,000000,17.28,17.28,17.06,17.16,77581,0
+RDWR.US,D,20171016,000000,17.17,17.21,17.04,17.08,114292,0
+RDWR.US,D,20171017,000000,17.09,17.32,17.05,17.07,40136,0
+RDWR.US,D,20171018,000000,17.18,17.48,17.06,17.29,114236,0
+RDWR.US,D,20171019,000000,17.16,17.4,17.0105,17.18,42794,0
+RDWR.US,D,20171020,000000,17.2,17.31,17.08,17.19,97553,0
+RDWR.US,D,20171023,000000,17.23,17.35,16.94,17.3,82532,0
+RDWR.US,D,20171024,000000,17.32,17.37,17.25,17.3,68564,0
+RDWR.US,D,20171025,000000,17.25,17.39,16.93,17.19,66858,0
+RDWR.US,D,20171026,000000,17.12,17.34,16.74,16.93,199848,0
+RDWR.US,D,20171027,000000,16.93,17.595,16.93,17.39,430225,0
+RDWR.US,D,20171030,000000,17.35,17.61,17.22,17.35,195832,0
+RDWR.US,D,20171031,000000,17.4,17.56,17.28,17.54,123799,0
+RDWR.US,D,20171101,000000,17.75,19.18,17.59,19.14,850674,0
+RDWR.US,D,20171102,000000,19.19,19.31,18.94,19.14,218034,0
+RDWR.US,D,20171103,000000,19.02,19.5,18.72,19.45,312077,0
+RDWR.US,D,20171106,000000,19.36,19.68,19.111,19.575,208443,0
+RDWR.US,D,20171107,000000,19.43,19.46,19.34,19.41,204914,0
+RDWR.US,D,20171108,000000,19.4,19.47,19.26,19.38,199934,0
+RDWR.US,D,20171109,000000,19,19.43,19,19.21,270499,0
+RDWR.US,D,20171110,000000,19.22,19.51,19.22,19.32,135603,0
+RDWR.US,D,20171113,000000,19.3,19.53,19.25,19.43,121004,0
+RDWR.US,D,20171114,000000,19.43,19.71,19.32,19.56,174610,0
+RDWR.US,D,20171115,000000,19.43,19.7,19.425,19.61,192369,0
+RDWR.US,D,20171116,000000,19.7,20.26,19.61,19.98,422354,0
+RDWR.US,D,20171117,000000,19.95,20.03,19.84,19.93,102463,0
+RDWR.US,D,20171120,000000,20.06,20.32,19.99,20.24,292663,0
+RDWR.US,D,20171121,000000,20.26,20.32,20.1,20.25,100504,0
+RDWR.US,D,20171122,000000,20.2,20.5,20,20.04,213496,0
+RDWR.US,D,20171124,000000,20.08,20.3,20.04,20.24,118871,0
+RDWR.US,D,20171127,000000,20.42,20.42,20.06,20.12,131504,0
+RDWR.US,D,20171128,000000,20.2,20.47,20.2,20.44,173736,0
+RDWR.US,D,20171129,000000,20.5,20.5,20.22,20.28,130100,0
+RDWR.US,D,20171130,000000,20.43,20.52,20.2,20.24,279141,0
+RDWR.US,D,20171201,000000,20.14,20.48,20.02,20.28,261756,0
+RDWR.US,D,20171204,000000,20.78,20.78,20.18,20.46,272520,0
+RDWR.US,D,20171205,000000,20.46,20.53,20.27,20.48,160734,0
+RDWR.US,D,20171206,000000,20.5,20.59,20.17,20.32,141643,0
+RDWR.US,D,20171207,000000,20.41,20.41,20.19,20.27,101610,0
+RDWR.US,D,20171208,000000,20.33,20.52,20.22,20.34,97200,0
+RDWR.US,D,20171211,000000,20.43,20.49,20.25,20.29,192327,0
+RDWR.US,D,20171212,000000,20.35,20.46,20.23,20.34,175813,0
+RDWR.US,D,20171213,000000,20.44,20.65,20.24,20.245,157885,0
+RDWR.US,D,20171214,000000,20.23,20.37,20.08,20.12,124170,0
+RDWR.US,D,20171215,000000,20.11,20.27,19.68,19.9,638375,0
+RDWR.US,D,20171218,000000,19.86,20.28,19.86,19.95,157275,0
+RDWR.US,D,20171219,000000,19.92,20.1299,19.87,19.9,226725,0
+RDWR.US,D,20171220,000000,19.9,19.9,19.57,19.79,312778,0
+RDWR.US,D,20171221,000000,19.86,20.1,19.69,19.8,165266,0
+RDWR.US,D,20171222,000000,19.8,19.87,19.6,19.77,64410,0
+RDWR.US,D,20171226,000000,19.8,19.8895,19.56,19.58,341147,0
+RDWR.US,D,20171227,000000,19.63,19.73,19.53,19.59,87104,0
+RDWR.US,D,20171228,000000,19.6,19.63,19.5,19.57,189955,0
+RDWR.US,D,20171229,000000,19.59,19.66,19.38,19.4,148982,0
+RDWR.US,D,20180102,000000,19.5,19.5201,19.3552,19.45,176738,0
+RDWR.US,D,20180103,000000,19.52,19.76,19.46,19.71,213334,0
+RDWR.US,D,20180104,000000,19.8,19.98,19.76,19.97,154608,0
+RDWR.US,D,20180105,000000,20.03,20.04,19.83,19.87,54854,0
+RDWR.US,D,20180108,000000,19.87,20.2,19.62,20.17,183608,0
+RDWR.US,D,20180109,000000,20.22,20.3,19.93,20.16,118349,0
+RDWR.US,D,20180110,000000,20.13,20.24,19.87,19.94,64584,0
+RDWR.US,D,20180111,000000,19.97,20.04,19.89,20.03,66123,0
+RDWR.US,D,20180112,000000,20.03,20.14,19.92,20.11,68551,0
+RDWR.US,D,20180116,000000,20.28,20.295,19.764,19.95,145255,0
+RDWR.US,D,20180117,000000,20.12,20.12,19.88,20,108821,0
+RDWR.US,D,20180118,000000,20.03,20.12,19.95,20,369981,0
+RDWR.US,D,20180119,000000,20.06,20.275,19.92,20.11,168632,0
+RDWR.US,D,20180122,000000,20.07,20.45,19.85,20.43,212695,0
+RDWR.US,D,20180123,000000,20.46,20.46,20.2,20.21,79391,0
+RDWR.US,D,20180124,000000,20.17,20.4,20.025,20.23,99698,0
+RDWR.US,D,20180125,000000,20.25,20.31,20.06,20.08,73219,0
+RDWR.US,D,20180126,000000,20.06,20.22,20,20.2,94298,0
+RDWR.US,D,20180129,000000,20.21,20.21,19.97,20.08,104952,0
+RDWR.US,D,20180130,000000,20.07,20.32,19.95,20.3,247336,0
+RDWR.US,D,20180131,000000,20.4,20.405,20,20.11,97844,0
+RDWR.US,D,20180201,000000,20.05,20.48,19.9308,20.46,246636,0
+RDWR.US,D,20180202,000000,20.36,20.36,20.2,20.26,65769,0
+RDWR.US,D,20180205,000000,20.21,20.21,19.55,19.57,128665,0
+RDWR.US,D,20180206,000000,18.79,19.66,18,19.55,330756,0
+RDWR.US,D,20180207,000000,18.8,21.26,18.8,20.7,937967,0
+RDWR.US,D,20180208,000000,20.91,21.24,20.65,20.65,211382,0
+RDWR.US,D,20180209,000000,20.55,20.97,20.415,20.86,239802,0
+RDWR.US,D,20180212,000000,20.8,21.08,20.52,20.8,230426,0
+RDWR.US,D,20180213,000000,20.82,21.1,20.65,21.01,341999,0
+RDWR.US,D,20180214,000000,21.01,21.42,21.01,21.25,496211,0
+RDWR.US,D,20180215,000000,21.42,21.5315,21.21,21.27,278039,0
+RDWR.US,D,20180216,000000,21.29,21.65,21.26,21.34,227512,0
+RDWR.US,D,20180220,000000,21.09,21.53,21.09,21.09,212581,0
+RDWR.US,D,20180221,000000,21.21,21.41,20.94,21.01,236695,0
+RDWR.US,D,20180222,000000,20.98,21.25,20.79,20.84,170830,0
+RDWR.US,D,20180223,000000,20.97,21.05,20.81,21.05,90722,0
+RDWR.US,D,20180226,000000,21.12,21.22,20.95,21.12,151320,0
+RDWR.US,D,20180227,000000,21.06,21.26,20.83,20.84,113081,0
+RDWR.US,D,20180228,000000,20.84,20.92,20.63,20.67,155131,0
+RDWR.US,D,20180301,000000,20.8,20.9,20.385,20.47,139160,0
+RDWR.US,D,20180302,000000,20.3,20.85,20.12,20.79,112941,0
+RDWR.US,D,20180305,000000,20.67,21.04,20.59,20.9,105075,0
+RDWR.US,D,20180306,000000,20.97,21.13,20.86,21.07,160902,0
+RDWR.US,D,20180307,000000,20.92,21.46,20.92,21.37,291014,0
+RDWR.US,D,20180308,000000,21.39,21.45,21.23,21.36,151674,0
+RDWR.US,D,20180309,000000,21.44,21.45,21.3,21.43,174689,0
+RDWR.US,D,20180312,000000,21.47,21.855,21.46,21.76,178034,0
+RDWR.US,D,20180313,000000,21.69,21.79,21.47,21.61,109864,0
+RDWR.US,D,20180314,000000,21.73,21.73,21.43,21.64,175079,0
+RDWR.US,D,20180315,000000,21.73,21.82,21.32,21.57,217147,0
+RDWR.US,D,20180316,000000,21.53,21.74,21.29,21.49,499689,0
+RDWR.US,D,20180319,000000,21.45,21.54,21.14,21.45,120594,0
+RDWR.US,D,20180320,000000,21.5,21.75,21.36,21.72,109698,0
+RDWR.US,D,20180321,000000,21.79,21.9,21.59,21.68,82420,0
+RDWR.US,D,20180322,000000,21.49,21.7,21.4,21.46,117531,0
+RDWR.US,D,20180323,000000,21.46,21.66,21.11,21.19,116449,0
+RDWR.US,D,20180326,000000,21.38,21.71,21.26,21.67,120651,0
+RDWR.US,D,20180327,000000,21.75,21.75,21.08,21.31,154914,0
+RDWR.US,D,20180328,000000,21.25,21.41,20.93,21.15,153745,0
+RDWR.US,D,20180329,000000,21.15,21.42,20.995,21.35,117893,0
+RDWR.US,D,20180402,000000,21.35,21.42,21.01,21.12,87153,0
+RDWR.US,D,20180403,000000,21.18,21.33,21.04,21.2,70911,0
+RDWR.US,D,20180404,000000,20.92,21.51,20.92,21.37,81274,0
+RDWR.US,D,20180405,000000,21.55,21.73,21.34,21.6,49592,0
+RDWR.US,D,20180406,000000,21.53,21.6,21.12,21.31,70867,0
+RDWR.US,D,20180409,000000,21.38,21.49,21.2,21.25,58437,0
+RDWR.US,D,20180410,000000,21.41,22.07,21.32,22.02,193518,0
+RDWR.US,D,20180411,000000,22.22,22.46,21.97,22.22,169733,0
+RDWR.US,D,20180412,000000,22.35,22.38,22.17,22.29,50843,0
+RDWR.US,D,20180413,000000,22.4,22.4,22.07,22.15,53094,0
+RDWR.US,D,20180416,000000,22.24,22.39,22.09,22.27,69170,0
+RDWR.US,D,20180417,000000,22.46,22.5,22.32,22.48,125226,0
+RDWR.US,D,20180418,000000,22.4,22.45,22.29,22.34,56123,0
+RDWR.US,D,20180419,000000,22.32,22.4,22.11,22.34,91642,0
+RDWR.US,D,20180420,000000,22.34,22.44,22.13,22.21,89443,0
+RDWR.US,D,20180423,000000,22.22,22.22,21.77,21.89,66326,0
+RDWR.US,D,20180424,000000,21.93,22.27,21.69,21.85,72796,0
+RDWR.US,D,20180425,000000,21.8,22.25,21.555,22.19,177059,0
+RDWR.US,D,20180426,000000,22.23,22.24,21.3099,22.11,63717,0
+RDWR.US,D,20180427,000000,22.2,22.2,21.94,22,51532,0
+RDWR.US,D,20180430,000000,22.09,22.12,21.72,22.1,79112,0
+RDWR.US,D,20180501,000000,22.09,22.26,21.7434,22.18,104711,0
+RDWR.US,D,20180502,000000,22.85,23.29,22.5,23.01,296108,0
+RDWR.US,D,20180503,000000,23.14,23.24,22.77,23.01,158959,0
+RDWR.US,D,20180504,000000,22.87,23.01,21.16,22.64,283353,0
+RDWR.US,D,20180507,000000,22.51,23.35,22.46,23.06,247416,0
+RDWR.US,D,20180508,000000,23.71,23.81,22.93,23.49,156546,0
+RDWR.US,D,20180509,000000,23.42,23.74,23.42,23.57,145082,0
+RDWR.US,D,20180510,000000,23.5,23.75,23.071,23.72,146350,0
+RDWR.US,D,20180511,000000,23.7,23.8,23.34,23.44,54479,0
+RDWR.US,D,20180514,000000,23.42,23.87,23.42,23.54,159762,0
+RDWR.US,D,20180515,000000,23.41,23.47,23.06,23.27,147190,0
+RDWR.US,D,20180516,000000,23.21,23.59,22.9155,23.35,192923,0
+RDWR.US,D,20180517,000000,23.34,23.51,23.2,23.36,121727,0
+RDWR.US,D,20180518,000000,23.39,23.56,23.29,23.52,96354,0
+RDWR.US,D,20180521,000000,23.56,23.6,23.28,23.41,106977,0
+RDWR.US,D,20180522,000000,23.54,23.75,23.41,23.42,95589,0
+RDWR.US,D,20180523,000000,23.44,23.55,23.26,23.35,118820,0
+RDWR.US,D,20180524,000000,23.35,23.49,23.25,23.39,95943,0
+RDWR.US,D,20180525,000000,23.25,23.62,23.25,23.5,81243,0
+RDWR.US,D,20180529,000000,23.34,23.49,23.16,23.27,85719,0
+RDWR.US,D,20180530,000000,23.25,23.5,23.23,23.38,133355,0
+RDWR.US,D,20180531,000000,23.39,23.48,22.835,23.33,281562,0
+RDWR.US,D,20180601,000000,23.4,23.53,22.9006,23.48,209039,0
+RDWR.US,D,20180604,000000,23.48,23.77,23.34,23.73,105275,0
+RDWR.US,D,20180605,000000,23.82,23.99,23.67,23.97,98719,0
+RDWR.US,D,20180606,000000,23.82,24.09,23.7474,24.06,107968,0
+RDWR.US,D,20180607,000000,24.14,24.14,23.51,23.89,138177,0
+RDWR.US,D,20180608,000000,23.88,24.16,23.57,24.09,174831,0
+RDWR.US,D,20180611,000000,24,24.13,23.68,23.97,197030,0
+RDWR.US,D,20180612,000000,24,24.35,23.79,24.31,254284,0
+RDWR.US,D,20180613,000000,24.28,24.66,24.1883,24.59,358645,0
+RDWR.US,D,20180614,000000,24.65,24.76,24.62,24.71,104801,0
+RDWR.US,D,20180615,000000,24.66,24.87,24.55,24.75,1063692,0
+RDWR.US,D,20180618,000000,24.75,25.28,24.71,24.88,319642,0
+RDWR.US,D,20180619,000000,24.75,25.04,24.5701,24.88,135425,0
+RDWR.US,D,20180620,000000,24.95,25.24,24.89,25.15,218086,0
+RDWR.US,D,20180621,000000,25.19,25.2,24.89,25.17,140420,0
+RDWR.US,D,20180622,000000,25.22,25.22,24.92,25.05,95679,0
+RDWR.US,D,20180625,000000,25.16,25.165,24.6,24.71,172696,0
+RDWR.US,D,20180626,000000,24.28,25.22,24,25.02,198318,0
+RDWR.US,D,20180627,000000,25.16,25.19,24.78,24.91,180025,0
+RDWR.US,D,20180628,000000,24.93,25.34,24.73,25.24,156300,0
+RDWR.US,D,20180629,000000,25.26,25.67,25.25,25.28,194683,0
+RDWR.US,D,20180702,000000,25.05,25.48,24.99,25.41,212578,0
+RDWR.US,D,20180703,000000,25.31,25.44,25.11,25.14,153348,0
+RDWR.US,D,20180705,000000,25.23,25.65,25.14,25.57,213093,0
+RDWR.US,D,20180706,000000,25.58,26,25.57,25.99,242980,0
+RDWR.US,D,20180709,000000,26,26.08,25.9,25.97,145964,0
+RDWR.US,D,20180710,000000,26.06,26.25,25.97,26.17,259750,0
+RDWR.US,D,20180711,000000,26.17,26.7,26.17,26.64,476255,0
+RDWR.US,D,20180712,000000,26.77,27.28,26.77,27.27,488833,0
+RDWR.US,D,20180713,000000,27.39,27.84,27.3,27.58,430679,0
+RDWR.US,D,20180716,000000,27.61,27.7,27.16,27.25,221036,0
+RDWR.US,D,20180717,000000,27.25,27.38,27.02,27.04,251540,0
+RDWR.US,D,20180718,000000,27.38,27.55,27.08,27.49,401548,0
+RDWR.US,D,20180719,000000,27.46,27.62,27.3,27.52,289677,0
+RDWR.US,D,20180720,000000,27.6,27.91,27.39,27.75,592563,0
+RDWR.US,D,20180723,000000,27.74,27.74,27.39,27.63,137530,0
+RDWR.US,D,20180724,000000,27.63,27.79,26.95,27.14,244702,0
+RDWR.US,D,20180725,000000,27.23,27.49,27.03,27.45,131171,0
+RDWR.US,D,20180726,000000,27.4,27.75,27.06,27.6,198684,0
+RDWR.US,D,20180727,000000,27.65,27.65,26.9721,27.06,148798,0
+RDWR.US,D,20180730,000000,27.07,27.07,26.3049,26.36,216912,0
+RDWR.US,D,20180731,000000,26.29,26.81,26.155,26.42,373065,0
+RDWR.US,D,20180801,000000,27.25,27.25,25.4301,26.35,503152,0
+RDWR.US,D,20180802,000000,26.36,26.6,25.88,26.35,304263,0
+RDWR.US,D,20180803,000000,26.02,27,26.01,26.7,486902,0
+RDWR.US,D,20180806,000000,26.5,27.18,26.46,27.16,452275,0
+RDWR.US,D,20180807,000000,27.23,27.49,27.13,27.16,261302,0
+RDWR.US,D,20180808,000000,27.02,27.58,26.88,27.36,615484,0
+RDWR.US,D,20180809,000000,27.4,27.56,27.35,27.44,219208,0
+RDWR.US,D,20180810,000000,27.39,27.44,27.15,27.18,202383,0
+RDWR.US,D,20180813,000000,27.17,27.36,27.01,27.07,120464,0
+RDWR.US,D,20180814,000000,27.09,27.425,26.801,27.25,308921,0
+RDWR.US,D,20180815,000000,27.18,27.245,26.55,26.96,169712,0
+RDWR.US,D,20180816,000000,26.95,27.2,26.8,27.01,188026,0
+RDWR.US,D,20180817,000000,26.98,27.02,26.75,26.99,128869,0
+RDWR.US,D,20180820,000000,26.98,27.2,26.89,27.11,181862,0
+RDWR.US,D,20180821,000000,27.1,27.36,27.09,27.23,253081,0
+RDWR.US,D,20180822,000000,27.17,27.7,27.15,27.6,283012,0
+RDWR.US,D,20180823,000000,27.58,28.21,27.58,28,784188,0
+RDWR.US,D,20180824,000000,28.26,28.5,28.12,28.14,329899,0
+RDWR.US,D,20180827,000000,28.08,28.22,27.93,27.95,440201,0
+RDWR.US,D,20180828,000000,27.85,28.13,27.77,27.8,301511,0
+RDWR.US,D,20180829,000000,27.8,27.96,27.695,27.795,385613,0
+RDWR.US,D,20180830,000000,27.81,27.89,27.615,27.7,279479,0
+RDWR.US,D,20180831,000000,27.5,27.85,27.24,27.7,374770,0
+RDWR.US,D,20180904,000000,27.69,27.81,27.25,27.5,554646,0
+RDWR.US,D,20180905,000000,27.45,27.6,26.846,27.14,421647,0
+RDWR.US,D,20180906,000000,27.13,27.36,26.98,27.15,296242,0
+RDWR.US,D,20180907,000000,27.15,27.47,26.81,27.14,235599,0
+RDWR.US,D,20180910,000000,27.15,27.2135,26.98,27.08,220760,0
+RDWR.US,D,20180911,000000,27.05,27.16,26.65,26.68,192952,0
+RDWR.US,D,20180912,000000,26.52,26.81,26.151,26.76,267596,0
+RDWR.US,D,20180913,000000,26.86,27,26.24,26.3,314490,0
+RDWR.US,D,20180914,000000,26.29,26.41,26.11,26.2,301361,0
+RDWR.US,D,20180917,000000,26.21,26.25,25.6,25.62,345390,0
+RDWR.US,D,20180918,000000,25.67,25.98,25.51,25.69,232746,0
+RDWR.US,D,20180919,000000,25.76,25.8,25.2,25.37,277026,0
+RDWR.US,D,20180920,000000,25.55,25.7,25.21,25.42,209249,0
+RDWR.US,D,20180921,000000,25.45,25.55,25,25.32,431225,0
+RDWR.US,D,20180924,000000,25.31,25.66,25.13,25.66,176095,0
+RDWR.US,D,20180925,000000,25.77,25.95,25.77,25.9,138254,0
+RDWR.US,D,20180926,000000,25.89,26,25.7093,25.81,88465,0
+RDWR.US,D,20180927,000000,25.92,26.13,25.89,26.04,115167,0
+RDWR.US,D,20180928,000000,26.03,26.5,25.9312,26.47,151654,0
+RDWR.US,D,20181001,000000,26.63,26.63,25.8802,25.91,117700,0
+RDWR.US,D,20181002,000000,25.91,25.91,25.14,25.25,240058,0
+RDWR.US,D,20181003,000000,25.28,25.29,24.76,24.89,216315,0
+RDWR.US,D,20181004,000000,24.8,24.91,24.1,24.24,334373,0
+RDWR.US,D,20181005,000000,24.24,24.465,23.65,23.79,206341,0
+RDWR.US,D,20181008,000000,23.79,23.79,23,23.14,223631,0
+RDWR.US,D,20181009,000000,23.13,23.4,22.96,23.05,155891,0
+RDWR.US,D,20181010,000000,23.06,23.06,22.22,22.24,247005,0
+RDWR.US,D,20181011,000000,22.15,22.91,22.0734,22.25,218082,0
+RDWR.US,D,20181012,000000,22.75,22.9267,22.49,22.73,185575,0
+RDWR.US,D,20181015,000000,22.77,22.94,22.35,22.77,195306,0
+RDWR.US,D,20181016,000000,22.86,23.47,22.83,23.44,176823,0
+RDWR.US,D,20181017,000000,23.45,23.45,22.97,23.34,83360,0
+RDWR.US,D,20181018,000000,23.33,23.44,23.04,23.22,111491,0
+RDWR.US,D,20181019,000000,23.4,23.42,22.92,22.98,258381,0
+RDWR.US,D,20181022,000000,23.13,23.74,23,23.56,162097,0
+RDWR.US,D,20181023,000000,23.31,23.55,22.7611,23.31,137864,0
+RDWR.US,D,20181024,000000,23.32,23.52,22.56,22.6,148280,0
+RDWR.US,D,20181025,000000,22.67,23.31,22.6111,23.22,123214,0
+RDWR.US,D,20181026,000000,22.72,23.37,22.32,22.95,171647,0
+RDWR.US,D,20181029,000000,23.23,23.47,22.55,22.78,163718,0
+RDWR.US,D,20181030,000000,22.68,23.25,22.45,23.22,268624,0
+RDWR.US,D,20181031,000000,23.36,23.52,23.13,23.21,208072,0
+RDWR.US,D,20181101,000000,23.34,23.58,22.9,23.54,171290,0
+RDWR.US,D,20181102,000000,23.66,23.69,23.22,23.37,153649,0
+RDWR.US,D,20181105,000000,23.3,23.3,22.89,23.21,158193,0
+RDWR.US,D,20181106,000000,23.19,23.8,23.01,23.67,232337,0
+RDWR.US,D,20181107,000000,24.5,24.545,23.28,24.44,599747,0
+RDWR.US,D,20181108,000000,24.6,25.65,24.335,25.13,437678,0
+RDWR.US,D,20181109,000000,24.62,24.88,24.48,24.6,328012,0
+RDWR.US,D,20181112,000000,24.28,24.54,23.61,23.66,237190,0
+RDWR.US,D,20181113,000000,23.67,24.35,23.67,23.68,191784,0
+RDWR.US,D,20181114,000000,23.81,23.97,23.7,23.76,241261,0
+RDWR.US,D,20181115,000000,23.81,23.9293,23.56,23.78,304101,0
+RDWR.US,D,20181116,000000,23.57,23.658,23.22,23.58,183128,0
+RDWR.US,D,20181119,000000,23.49,23.49,22.66,22.69,163782,0
+RDWR.US,D,20181120,000000,22.28,22.68,21.97,22.1,237101,0
+RDWR.US,D,20181121,000000,22.25,22.6,22.09,22.13,221891,0
+RDWR.US,D,20181123,000000,21.79,22.64,21.5,22.15,86301,0
+RDWR.US,D,20181126,000000,22.31,22.31,22,22.22,199982,0
+RDWR.US,D,20181127,000000,22.13,22.26,21.61,22.08,83411,0
+RDWR.US,D,20181128,000000,22,22.91,22,22.75,256630,0
+RDWR.US,D,20181129,000000,22.89,23.12,22.54,22.58,156613,0
+RDWR.US,D,20181130,000000,22.55,22.83,22.28,22.81,242674,0
+RDWR.US,D,20181203,000000,23.04,23.31,22.89,22.93,204585,0
+RDWR.US,D,20181204,000000,22.7,22.89,22.18,22.38,308276,0
+RDWR.US,D,20181206,000000,22.14,22.78,22.051,22.71,235101,0
+RDWR.US,D,20181207,000000,22.72,22.77,22.1562,22.32,331253,0
+RDWR.US,D,20181210,000000,22.34,22.99,22.3,22.97,154069,0
+RDWR.US,D,20181211,000000,23.2,23.34,22.6,22.81,154967,0
+RDWR.US,D,20181212,000000,22.99,23.27,22.86,22.89,118820,0
+RDWR.US,D,20181213,000000,23.09,23.09,22.64,22.8,120157,0
+RDWR.US,D,20181214,000000,22.73,22.95,22.58,22.8,142505,0
+RDWR.US,D,20181217,000000,22.8,22.8,22.34,22.63,277543,0
+RDWR.US,D,20181218,000000,22.75,22.97,22.53,22.67,225541,0
+RDWR.US,D,20181219,000000,22.67,22.92,22.44,22.52,160547,0
+RDWR.US,D,20181220,000000,22.45,22.57,22.01,22.11,200709,0
+RDWR.US,D,20181221,000000,22.15,22.54,21.57,21.66,523456,0
+RDWR.US,D,20181224,000000,21.53,22.04,21.44,21.47,238043,0
+RDWR.US,D,20181226,000000,21.47,22.32,21.43,22.3,393235,0
+RDWR.US,D,20181227,000000,22.11,22.38,21.81,22.37,311663,0
+RDWR.US,D,20181228,000000,22.51,22.69,22.3795,22.51,195265,0
+RDWR.US,D,20181231,000000,22.7,22.92,22.27,22.71,160366,0
+RDWR.US,D,20190102,000000,22.57,22.925,22.191,22.53,204333,0
+RDWR.US,D,20190103,000000,22.37,22.56,21.99,22.01,275503,0
+RDWR.US,D,20190104,000000,22.12,22.8,22.072,22.77,332209,0
+RDWR.US,D,20190107,000000,22.85,23.03,22.65,22.93,215964,0
+RDWR.US,D,20190108,000000,23.14,23.31,22.675,23.19,251577,0
+RDWR.US,D,20190109,000000,23.23,23.28,22.88,23.13,162311,0
+RDWR.US,D,20190110,000000,23.01,23.27,22.9,23,110973,0
+RDWR.US,D,20190111,000000,22.93,23.14,22.75,22.91,106574,0
+RDWR.US,D,20190114,000000,22.78,22.97,22.69,22.73,113455,0
+RDWR.US,D,20190115,000000,22.74,23.17,22.72,23.12,127326,0
+RDWR.US,D,20190116,000000,23.1,23.23,22.76,22.82,63757,0
+RDWR.US,D,20190117,000000,22.81,22.91,22.56,22.73,84187,0
+RDWR.US,D,20190118,000000,22.86,23.165,22.735,22.95,166085,0
+RDWR.US,D,20190122,000000,22.99,23.23,22.76,23.01,117635,0
+RDWR.US,D,20190123,000000,23.09,23.271,22.78,23,101573,0
+RDWR.US,D,20190124,000000,22.99,23.4,22.75,23.38,117015,0
+RDWR.US,D,20190125,000000,23.5,23.79,23.44,23.77,153663,0
+RDWR.US,D,20190128,000000,23.65,23.65,23.42,23.58,89458,0
+RDWR.US,D,20190129,000000,23.68,23.73,23.465,23.63,96509,0
+RDWR.US,D,20190130,000000,23.66,23.95,23.5,23.93,126920,0
+RDWR.US,D,20190131,000000,23.94,24.21,23.905,24.21,118722,0
+RDWR.US,D,20190201,000000,24.31,24.41,23.9,24.3,186274,0
+RDWR.US,D,20190204,000000,24.31,24.75,24.3,24.6,115817,0
+RDWR.US,D,20190205,000000,24.66,24.9,24.6,24.76,210260,0
+RDWR.US,D,20190206,000000,25,25,23.43,24.25,617959,0
+RDWR.US,D,20190207,000000,24.13,24.38,23.95,24.23,268583,0
+RDWR.US,D,20190208,000000,23.84,24.33,23.83,24.23,254086,0
+RDWR.US,D,20190211,000000,24.19,24.19,23.5,24.1,243976,0
+RDWR.US,D,20190212,000000,24.08,24.4,24.04,24.39,257236,0
+RDWR.US,D,20190213,000000,24.38,24.4,24.01,24.18,190596,0
+RDWR.US,D,20190214,000000,24.24,24.4805,24.185,24.39,221038,0
+RDWR.US,D,20190215,000000,24.4,24.5,24.25,24.36,129424,0
+RDWR.US,D,20190219,000000,24.22,24.34,24.15,24.25,148317,0
+RDWR.US,D,20190220,000000,24.32,24.54,24.17,24.42,431720,0
+RDWR.US,D,20190221,000000,24.4,24.65,24.32,24.53,272267,0
+RDWR.US,D,20190222,000000,24.53,25.65,24.52,25.54,554147,0
+RDWR.US,D,20190225,000000,25.59,25.8,25.07,25.19,314332,0
+RDWR.US,D,20190226,000000,25.05,25.17,24.82,25.02,399779,0
+RDWR.US,D,20190227,000000,25.03,25.19,24.95,25.19,139275,0
+RDWR.US,D,20190228,000000,25.19,25.24,25.02,25.11,223244,0
+RDWR.US,D,20190301,000000,25.13,25.26,24.99,25.17,255498,0
+RDWR.US,D,20190304,000000,25.19,25.26,24.94,25.06,199580,0
+RDWR.US,D,20190305,000000,25.14,25.16,25,25.1,141100,0
+RDWR.US,D,20190306,000000,25.02,25.15,24.75,24.8,377799,0
+RDWR.US,D,20190307,000000,24.78,24.84,24.5651,24.76,163521,0
+RDWR.US,D,20190308,000000,24.67,24.75,24.31,24.51,215436,0
+RDWR.US,D,20190311,000000,24.68,24.81,24.57,24.74,118979,0
+RDWR.US,D,20190312,000000,24.73,24.86,24.57,24.8,133373,0
+RDWR.US,D,20190313,000000,24.88,25.12,24.77,25.11,161985,0
+RDWR.US,D,20190314,000000,25.14,25.76,25.04,25.76,402057,0
+RDWR.US,D,20190315,000000,25.8,26.24,25.8,26.12,628368,0
+RDWR.US,D,20190318,000000,26.12,26.25,25.55,26.03,190441,0
+RDWR.US,D,20190319,000000,26.15,26.16,25.83,25.94,182798,0
+RDWR.US,D,20190320,000000,25.96,26.06,25.6046,26.02,155558,0
+RDWR.US,D,20190321,000000,26.02,26.36,26.02,26.18,114487,0
+RDWR.US,D,20190322,000000,26.18,26.25,25.65,25.69,139653,0
+RDWR.US,D,20190325,000000,25.77,25.8,25.4201,25.74,99979,0
+RDWR.US,D,20190326,000000,25.89,26.08,25.7805,25.89,134797,0
+RDWR.US,D,20190327,000000,25.88,25.97,25.5,25.82,116438,0
+RDWR.US,D,20190328,000000,25.9,26.0499,25.84,25.95,128355,0
+RDWR.US,D,20190329,000000,26.09,26.22,25.99,26.13,96966,0
+RDWR.US,D,20190401,000000,26.19,26.47,26.19,26.24,1316174,0
+RDWR.US,D,20190402,000000,26.32,26.4,26.18,26.35,914698,0
+RDWR.US,D,20190403,000000,26.48,26.68,26.13,26.23,482449,0
+RDWR.US,D,20190404,000000,26.23,26.38,25.64,25.82,204614,0
+RDWR.US,D,20190405,000000,25.9,26.05,25.74,25.82,146856,0
+RDWR.US,D,20190408,000000,25.75,25.83,25.46,25.79,159553,0
+RDWR.US,D,20190409,000000,25.69,26.06,25.59,25.9,169998,0
+RDWR.US,D,20190410,000000,25.93,26.19,25.83,26.08,114711,0
+RDWR.US,D,20190411,000000,26.13,26.22,25.88,26.06,65618,0
+RDWR.US,D,20190412,000000,26.15,26.3,25.9474,26.24,56444,0
+RDWR.US,D,20190415,000000,26.3,26.3767,26.05,26.25,84693,0
+RDWR.US,D,20190416,000000,26.29,26.4299,26.13,26.25,89890,0
+RDWR.US,D,20190417,000000,26.41,26.49,26.07,26.21,107597,0
+RDWR.US,D,20190418,000000,26.21,26.2643,25.92,26.1,132936,0
+RDWR.US,D,20190422,000000,26.16,26.33,26.11,26.31,64495,0
+RDWR.US,D,20190423,000000,26.2,26.59,26.125,26.56,137621,0
+RDWR.US,D,20190424,000000,26.66,26.91,26.6366,26.67,128938,0
+RDWR.US,D,20190425,000000,26.64,26.81,26.4,26.75,148329,0
+RDWR.US,D,20190426,000000,26.69,26.73,26.46,26.56,91775,0
+RDWR.US,D,20190429,000000,26.55,26.61,26.13,26.19,161644,0
+RDWR.US,D,20190430,000000,26.16,26.17,25.84,26.09,191304,0
+RDWR.US,D,20190501,000000,25.75,25.75,23.98,24.95,697515,0
+RDWR.US,D,20190502,000000,24.8,25.05,24.52,24.73,342416,0
+RDWR.US,D,20190503,000000,24.73,25,24.64,24.9,149338,0
+RDWR.US,D,20190506,000000,24.47,24.84,24.19,24.75,197212,0
+RDWR.US,D,20190507,000000,24.66,24.84,24.49,24.8,347746,0
+RDWR.US,D,20190508,000000,24.81,25.16,24.66,24.88,266400,0
+RDWR.US,D,20190509,000000,24.7,24.92,24.3308,24.8,134380,0
+RDWR.US,D,20190510,000000,24.81,25.09,24.641,25,164565,0
+RDWR.US,D,20190513,000000,24.68,24.89,23.98,24,251802,0
+RDWR.US,D,20190514,000000,24.01,24.41,24.01,24.22,386226,0
+RDWR.US,D,20190515,000000,24.09,24.345,23.996,24.19,134557,0
+RDWR.US,D,20190516,000000,24.15,24.59,24.15,24.4,296228,0
+RDWR.US,D,20190517,000000,24.33,24.52,24.18,24.33,153592,0
+RDWR.US,D,20190520,000000,24.15,24.28,24,24.09,144129,0
+RDWR.US,D,20190521,000000,24.16,24.48,24.16,24.22,231938,0
+RDWR.US,D,20190522,000000,24.21,24.51,24.184,24.29,148129,0
+RDWR.US,D,20190523,000000,24.09,24.13,23.86,23.91,205514,0
+RDWR.US,D,20190524,000000,24.09,24.12,23.6,23.74,117118,0
+RDWR.US,D,20190528,000000,23.84,24.06,23.74,23.95,349002,0
+RDWR.US,D,20190529,000000,23.89,23.89,23.14,23.32,146618,0
+RDWR.US,D,20190530,000000,23.32,23.62,22.96,23.19,256014,0
+RDWR.US,D,20190531,000000,23.11,23.41,22.94,23.32,290449,0
+RDWR.US,D,20190603,000000,23.35,23.39,22.87,22.97,117531,0
+RDWR.US,D,20190604,000000,23.21,23.62,23.06,23.58,109895,0
+RDWR.US,D,20190605,000000,23.65,24.2899,23.52,24.27,252218,0
+RDWR.US,D,20190606,000000,24.38,24.38,23.83,23.91,108859,0
+RDWR.US,D,20190607,000000,23.96,24.24,23.73,24.1,90872,0
+RDWR.US,D,20190610,000000,24.25,24.47,24.25,24.4,131694,0
+RDWR.US,D,20190611,000000,24.59,24.8,24.5287,24.79,193521,0
+RDWR.US,D,20190612,000000,24.8,25.08,24.8,25,252941,0
+RDWR.US,D,20190613,000000,24.89,24.915,24.5,24.6,155519,0
+RDWR.US,D,20190614,000000,24.65,24.65,24.3,24.47,106190,0
+RDWR.US,D,20190617,000000,24.31,24.59,24.3,24.52,142764,0
+RDWR.US,D,20190618,000000,24.6,24.9,24.52,24.54,110228,0
+RDWR.US,D,20190619,000000,24.72,24.95,24.6,24.92,126769,0
+RDWR.US,D,20190620,000000,25.01,25.21,24.79,24.95,178185,0
+RDWR.US,D,20190621,000000,24.88,25.06,24.615,24.75,333550,0
+RDWR.US,D,20190624,000000,24.8,24.9,24.64,24.67,194671,0
+RDWR.US,D,20190625,000000,24.74,24.87,24.53,24.54,134074,0
+RDWR.US,D,20190626,000000,24.7,24.84,24.31,24.34,157756,0
+RDWR.US,D,20190627,000000,24.45,24.69,24.4445,24.52,65595,0
+RDWR.US,D,20190628,000000,24.64,24.73,24.53,24.73,75334,0
+RDWR.US,D,20190701,000000,24.88,25.07,24.66,24.72,64420,0
+RDWR.US,D,20190702,000000,24.83,24.83,24.46,24.72,56747,0
+RDWR.US,D,20190703,000000,24.81,24.84,24.69,24.7,57649,0
+RDWR.US,D,20190705,000000,24.6,24.7531,24.41,24.59,53040,0
+RDWR.US,D,20190708,000000,24.48,24.48,24.03,24.23,93705,0
+RDWR.US,D,20190709,000000,24.2,24.42,24.06,24.4,81373,0
+RDWR.US,D,20190710,000000,24.5,24.73,24.24,24.48,76851,0
+RDWR.US,D,20190711,000000,24.5,24.625,24.35,24.55,67873,0
+RDWR.US,D,20190712,000000,24.58,24.67,24.5,24.58,79488,0
+RDWR.US,D,20190715,000000,24.6,24.75,24.46,24.67,126560,0
+RDWR.US,D,20190716,000000,24.66,24.76,24.42,24.52,78175,0
+RDWR.US,D,20190717,000000,24.55,24.585,24.465,24.48,87545,0
+RDWR.US,D,20190718,000000,24.44,24.47,23.881,24.35,94629,0
+RDWR.US,D,20190719,000000,24.46,24.8,24.135,24.68,267166,0
+RDWR.US,D,20190722,000000,24.72,24.96,24.63,24.74,75207,0
+RDWR.US,D,20190723,000000,24.86,25.09,24.65,25.09,139899,0
+RDWR.US,D,20190724,000000,25.01,25.19,24.84,25.01,147558,0
+RDWR.US,D,20190725,000000,24.95,25.26,24.82,25.21,87281,0
+RDWR.US,D,20190726,000000,25.24,25.49,24.89,25.25,135283,0
+RDWR.US,D,20190729,000000,25.31,25.31,24.77,25.21,62702,0
+RDWR.US,D,20190730,000000,25.1,25.11,24.8,24.85,94918,0
+RDWR.US,D,20190731,000000,25.3,26.83,25.3,26.38,455295,0
+RDWR.US,D,20190801,000000,26.5,26.98,25.59,26.45,255362,0
+RDWR.US,D,20190802,000000,25.12,26.14,24.73,26,305788,0
+RDWR.US,D,20190805,000000,25.23,25.83,25.23,25.54,336806,0
+RDWR.US,D,20190806,000000,25.72,26.18,25.665,26.06,253643,0
+RDWR.US,D,20190807,000000,26,26.13,25.74,26.07,163885,0
+RDWR.US,D,20190808,000000,26.15,26.3,25.995,26.04,351977,0
+RDWR.US,D,20190809,000000,26,26.08,25.715,25.9,173828,0
+RDWR.US,D,20190812,000000,25.86,26.1,25.72,25.75,123590,0
+RDWR.US,D,20190813,000000,25.5702,26.01,25.484,25.9,157740,0
+RDWR.US,D,20190814,000000,25.65,25.65,25.35,25.53,112493,0
+RDWR.US,D,20190815,000000,25.54,25.83,25.285,25.38,145940,0
+RDWR.US,D,20190816,000000,25.44,25.75,25.36,25.39,68643,0
+RDWR.US,D,20190819,000000,25.5,25.65,25.38,25.57,50425,0
+RDWR.US,D,20190820,000000,25.61,25.71,25.35,25.46,77606,0
+RDWR.US,D,20190821,000000,25.63,25.69,25.45,25.56,60494,0
+RDWR.US,D,20190822,000000,25.56,25.66,25.22,25.49,94524,0
+RDWR.US,D,20190823,000000,25.48,25.5,24.92,25.02,70794,0
+RDWR.US,D,20190826,000000,25.19,25.28,24.81,24.95,100410,0
+RDWR.US,D,20190827,000000,24.97,25,24.38,24.48,123803,0
+RDWR.US,D,20190828,000000,24.48,24.5,24.25,24.32,101909,0
+RDWR.US,D,20190829,000000,24.53,24.9,24.53,24.66,76545,0
+RDWR.US,D,20190830,000000,24.65,24.75,24.35,24.45,85542,0
+RDWR.US,D,20190903,000000,24.37,24.65,24.02,24.4,97135,0
+RDWR.US,D,20190904,000000,24.45,24.75,24.33,24.38,123085,0
+RDWR.US,D,20190905,000000,24.54,24.66,24.45,24.55,69465,0
+RDWR.US,D,20190906,000000,24.64,24.7,24.4056,24.53,74046,0
+RDWR.US,D,20190909,000000,24.61,24.61,24.18,24.47,112003,0
+RDWR.US,D,20190910,000000,24.44,24.59,24.19,24.33,105050,0
+RDWR.US,D,20190911,000000,24.41,24.66,24.4,24.5,193434,0
+RDWR.US,D,20190912,000000,24.64,24.84,24.59,24.69,144048,0
+RDWR.US,D,20190913,000000,24.62,24.8,24.5,24.57,64846,0
+RDWR.US,D,20190916,000000,24.43,25.43,24.1482,25.16,405370,0
+RDWR.US,D,20190917,000000,25.27,25.29,24.85,25.23,98731,0
+RDWR.US,D,20190918,000000,25.29,25.29,24.9,25.12,153100,0
+RDWR.US,D,20190919,000000,25.29,25.5,25.16,25.2,181363,0
+RDWR.US,D,20190920,000000,25.33,25.5,24.92,25.02,249342,0
+RDWR.US,D,20190923,000000,25.1,25.17,24.89,24.9,82309,0
+RDWR.US,D,20190924,000000,24.95,25.21,24.2427,24.47,93779,0
+RDWR.US,D,20190925,000000,24.43,24.78,24.3075,24.7,97264,0
+RDWR.US,D,20190926,000000,24.69,24.69,24.46,24.58,126325,0
+RDWR.US,D,20190927,000000,24.69,24.72,24.25,24.36,57576,0
+RDWR.US,D,20190930,000000,24.45,24.52,24.14,24.26,94923,0
+RDWR.US,D,20191001,000000,24.37,24.43,23.67,23.7,75532,0
+RDWR.US,D,20191002,000000,23.52,23.52,23.07,23.37,169439,0
+RDWR.US,D,20191003,000000,23.42,23.75,23.0284,23.74,346581,0
+RDWR.US,D,20191004,000000,23.88,23.88,23.57,23.65,101595,0
+RDWR.US,D,20191007,000000,23.72,23.91,23.63,23.68,96472,0
+RDWR.US,D,20191008,000000,23.6,23.6,23.25,23.34,84252,0
+RDWR.US,D,20191009,000000,23.56,23.775,23.42,23.49,74234,0
+RDWR.US,D,20191010,000000,23.48,23.72,23.14,23.23,170717,0
+RDWR.US,D,20191011,000000,23.38,23.63,23.25,23.36,162892,0
+RDWR.US,D,20191014,000000,23.35,23.55,23.21,23.38,106153,0
+RDWR.US,D,20191015,000000,23.45,23.58,22.835,22.9,163253,0
+RDWR.US,D,20191016,000000,22.96,23.34,22.83,23.19,93725,0
+RDWR.US,D,20191017,000000,23.29,23.62,23.29,23.33,166073,0
+RDWR.US,D,20191018,000000,23.33,23.4,23.08,23.22,160395,0
+RDWR.US,D,20191021,000000,23.31,23.445,23.18,23.2,78182,0
+RDWR.US,D,20191022,000000,23.26,23.42,22.66,22.77,80414,0
+RDWR.US,D,20191023,000000,22.7,22.81,22.52,22.68,99873,0
+RDWR.US,D,20191024,000000,22.78,22.78,22.37,22.51,122079,0
+RDWR.US,D,20191025,000000,22.53,22.58,22.36,22.36,65069,0
+RDWR.US,D,20191028,000000,22.35,22.39,22.04,22.23,150283,0
+RDWR.US,D,20191029,000000,22.2,22.57,22.16,22.38,113408,0
+RDWR.US,D,20191030,000000,22.45,22.45,22,22.195,169708,0
+RDWR.US,D,20191031,000000,22.26,22.6,22.145,22.56,194829,0
+RDWR.US,D,20191101,000000,22.57,22.91,22.492,22.73,105414,0
+RDWR.US,D,20191104,000000,22.87,22.88,22.63,22.7,78596,0
+RDWR.US,D,20191105,000000,22.72,22.94,22.5445,22.62,92354,0
+RDWR.US,D,20191106,000000,24.44,25,23.56,23.85,203009,0
+RDWR.US,D,20191107,000000,24.06,24.53,23.5,23.53,152808,0
+RDWR.US,D,20191108,000000,23.32,23.49,23.13,23.37,156502,0
+RDWR.US,D,20191111,000000,23.15,23.49,23.15,23.32,116495,0
+RDWR.US,D,20191112,000000,23.25,23.52,23.12,23.35,180332,0
+RDWR.US,D,20191113,000000,23.26,23.47,23.17,23.33,120468,0
+RDWR.US,D,20191114,000000,23.23,23.293,23.02,23.11,100112,0
+RDWR.US,D,20191115,000000,23.12,23.3,22.875,23.18,112770,0
+RDWR.US,D,20191118,000000,23.08,23.32,23.08,23.28,120058,0
+RDWR.US,D,20191119,000000,23.34,23.81,23.33,23.75,179323,0
+RDWR.US,D,20191120,000000,23.66,23.9009,23.56,23.66,127275,0
+RDWR.US,D,20191121,000000,23.59,23.66,23.36,23.37,102717,0
+RDWR.US,D,20191122,000000,23.46,23.78,23.35,23.66,84975,0
+RDWR.US,D,20191125,000000,23.6,23.83,23.54,23.75,147565,0
+RDWR.US,D,20191126,000000,23.81,24,23.8,24,163514,0
+RDWR.US,D,20191127,000000,23.92,24.13,23.83,23.99,94194,0
+RDWR.US,D,20191129,000000,24.02,24.13,23.895,24.09,107719,0
+RDWR.US,D,20191202,000000,24.04,24.11,23.68,23.87,99246,0
+RDWR.US,D,20191203,000000,23.83,24.13,23.41,24.1,145344,0
+RDWR.US,D,20191204,000000,24.03,24.2,24,24.12,123385,0
+RDWR.US,D,20191205,000000,24.07,24.2,23.815,24.2,137816,0
+RDWR.US,D,20191206,000000,24.25,24.3,23.95,24,145242,0
+RDWR.US,D,20191209,000000,23.84,24.12,23.75,23.93,132738,0
+RDWR.US,D,20191210,000000,23.99,24.3,23.69,23.85,123039,0
+RDWR.US,D,20191211,000000,23.84,23.86,23.65,23.72,96779,0
+RDWR.US,D,20191212,000000,23.77,24.27,23.77,24.14,124905,0
+RDWR.US,D,20191213,000000,24.14,24.365,24.01,24.22,122676,0
+RDWR.US,D,20191216,000000,24.4,24.49,24.14,24.19,129598,0
+RDWR.US,D,20191217,000000,24.27,24.3,24.06,24.26,156658,0
+RDWR.US,D,20191218,000000,24.3,24.4,24.03,24.37,164185,0
+RDWR.US,D,20191219,000000,24.46,24.7,24.24,24.69,87050,0
+RDWR.US,D,20191220,000000,24.72,25.19,24.71,25.16,337938,0
+RDWR.US,D,20191223,000000,25.15,25.27,24.87,25.03,131394,0
+RDWR.US,D,20191224,000000,25.1,25.1093,24.93,25.05,159475,0
+RDWR.US,D,20191226,000000,25.06,25.76,25.06,25.73,240430,0
+RDWR.US,D,20191227,000000,25.72,25.85,25.67,25.76,122248,0
+RDWR.US,D,20191230,000000,25.81,25.94,25.5,25.93,188676,0
+RDWR.US,D,20191231,000000,25.99,26,25.75,25.78,85411,0
+RDWR.US,D,20200102,000000,25.91,25.92,25.4,25.66,92212,0
+RDWR.US,D,20200103,000000,25.5,25.75,25.45,25.68,48307,0
+RDWR.US,D,20200106,000000,25.53,25.7305,25.33,25.6,144424,0
+RDWR.US,D,20200107,000000,25.67,26,25.5,25.92,129770,0
+RDWR.US,D,20200108,000000,25.95,26.13,25.84,26.08,115982,0
+RDWR.US,D,20200109,000000,26.2,26.25,26.06,26.18,91913,0
+RDWR.US,D,20200110,000000,26.15,26.34,26.04,26.22,118659,0
+RDWR.US,D,20200113,000000,26.22,26.39,25.76,25.79,139221,0
+RDWR.US,D,20200114,000000,25.78,25.78,25.44,25.5,96721,0
+RDWR.US,D,20200115,000000,25.52,25.74,25.52,25.6,54600,0
+RDWR.US,D,20200116,000000,25.77,25.97,25.7,25.97,115164,0
+RDWR.US,D,20200117,000000,26.1,26.1,25.75,25.92,81224,0
+RDWR.US,D,20200121,000000,25.84,26.06,25.64,25.76,61040,0
+RDWR.US,D,20200122,000000,25.92,26.3,25.9,25.98,324735,0
+RDWR.US,D,20200123,000000,26.07,26.07,25.8424,26.02,65528,0
+RDWR.US,D,20200124,000000,26.09,26.3,26,26.15,113230,0
+RDWR.US,D,20200127,000000,26,26.035,25.39,25.395,200168,0
+RDWR.US,D,20200128,000000,25.39,25.69,25.29,25.45,235033,0
+RDWR.US,D,20200129,000000,25.49,25.59,25.24,25.45,109390,0
+RDWR.US,D,20200130,000000,25.42,25.65,25.34,25.62,76318,0
+RDWR.US,D,20200131,000000,25.68,25.78,25.26,25.48,113467,0
+RDWR.US,D,20200203,000000,25.42,25.77,25.32,25.74,99751,0
+RDWR.US,D,20200204,000000,25.95,25.95,25.45,25.92,91450,0
+RDWR.US,D,20200205,000000,26.06,26.3,25.67,26.24,142303,0
+RDWR.US,D,20200206,000000,26.19,26.4,25.97,26.37,81803,0
+RDWR.US,D,20200207,000000,26.4,26.52,26.23,26.52,107882,0
+RDWR.US,D,20200210,000000,26.48,26.61,26.18,26.33,121457,0
+RDWR.US,D,20200211,000000,26.47,26.745,26.46,26.6,294316,0
+RDWR.US,D,20200212,000000,25.34,25.345,22.75,22.83,732383,0
+RDWR.US,D,20200213,000000,22.84,22.84,22.115,22.26,490706,0
+RDWR.US,D,20200214,000000,22.34,23.19,22.24,22.97,299533,0
+RDWR.US,D,20200218,000000,22.55,22.82,22.5,22.72,232964,0
+RDWR.US,D,20200219,000000,22.65,23.07,22.51,23.04,234455,0
+RDWR.US,D,20200220,000000,22.94,23.58,22.685,23.45,407829,0
+RDWR.US,D,20200221,000000,23.45,24.04,23.19,24.02,810931,0
+RDWR.US,D,20200224,000000,23.5,23.98,23.4729,23.9,402907,0
+RDWR.US,D,20200225,000000,23.97,24.03,23.74,23.9,462306,0
+RDWR.US,D,20200226,000000,23.85,24.18,23.39,23.51,565279,0
+RDWR.US,D,20200227,000000,23.18,23.74,22.87,22.9,382789,0
+RDWR.US,D,20200228,000000,22.46,22.79,22.1505,22.72,322030,0
+RDWR.US,D,20200302,000000,22.71,23.185,22.51,23.04,258086,0
+RDWR.US,D,20200303,000000,22.87,23.32,22.72,23.29,306297,0
+RDWR.US,D,20200304,000000,23.44,23.88,23,23.84,194083,0
+RDWR.US,D,20200305,000000,23.58,23.68,22.82,23.45,250619,0
+RDWR.US,D,20200306,000000,23.23,23.26,22.32,22.96,314318,0
+RDWR.US,D,20200309,000000,21.36,21.97,21.04,21.74,277222,0
+RDWR.US,D,20200310,000000,22.15,22.34,21.29,22.31,286362,0
+RDWR.US,D,20200311,000000,21.87,22.4263,21.04,21.24,246856,0
+RDWR.US,D,20200312,000000,19.8,20.4,19.412,19.55,383244,0
+RDWR.US,D,20200313,000000,20.3,20.39,19.5,20.05,409661,0
+RDWR.US,D,20200316,000000,18.04,18.67,17.26,17.27,310710,0
+RDWR.US,D,20200317,000000,17.67,18.18,17.42,17.63,386356,0
+RDWR.US,D,20200318,000000,16.81,17.82,16.021,16.87,470950,0
+RDWR.US,D,20200319,000000,16.77,19.88,16.7,19.1,1660222,0
+RDWR.US,D,20200320,000000,19.5,20.09,18.9651,19.12,394075,0
+RDWR.US,D,20200323,000000,18.98,19.85,18.19,19.05,459362,0
+RDWR.US,D,20200324,000000,19.58,20.45,19.49,19.77,505560,0
+RDWR.US,D,20200325,000000,19.72,20.2482,19.41,20,431187,0
+RDWR.US,D,20200326,000000,20,21,19.83,21,510745,0
+RDWR.US,D,20200327,000000,20.73,21.39,20.09,21.23,367305,0
+RDWR.US,D,20200330,000000,21.46,21.92,21.15,21.67,1095201,0
+RDWR.US,D,20200331,000000,21.49,21.815,20.83,21.07,521956,0
+RDWR.US,D,20200401,000000,20.03,20.8,20.03,20.25,340254,0
+RDWR.US,D,20200402,000000,20,20.61,19.9,20.49,274503,0
+RDWR.US,D,20200403,000000,20.34,20.95,20.25,20.67,368802,0
+RDWR.US,D,20200406,000000,21.01,21.29,20.7,21.09,349855,0
+RDWR.US,D,20200407,000000,21.5,21.57,20.43,21.005,273247,0
+RDWR.US,D,20200408,000000,21.22,21.58,20.89,21.37,195732,0
+RDWR.US,D,20200409,000000,21.5,21.81,21.08,21.63,208844,0
+RDWR.US,D,20200413,000000,21.59,21.7263,21,21.35,236330,0
+RDWR.US,D,20200414,000000,21.72,21.78,21.26,21.66,221579,0
+RDWR.US,D,20200415,000000,21.28,21.61,20.88,21.15,216543,0
+RDWR.US,D,20200416,000000,21.3,21.49,20.9,21.28,195492,0
+RDWR.US,D,20200417,000000,21.63,21.9,21.3,21.7,720363,0
+RDWR.US,D,20200420,000000,21.52,22.37,21.52,21.93,253072,0
+RDWR.US,D,20200421,000000,21.89,21.95,21.31,21.64,247907,0
+RDWR.US,D,20200422,000000,22.04,22.25,21.89,22.14,155331,0
+RDWR.US,D,20200423,000000,22.16,22.53,22.16,22.32,123836,0
+RDWR.US,D,20200424,000000,22.41,22.54,22.14,22.49,128018,0
+RDWR.US,D,20200427,000000,22.62,22.9,22.52,22.77,171334,0
+RDWR.US,D,20200428,000000,22.82,23.24,22.69,22.81,262287,0
+RDWR.US,D,20200429,000000,23.1,24.03,22.9417,23.95,299837,0
+RDWR.US,D,20200430,000000,23.98,24.2,22.641,23.69,196165,0
+RDWR.US,D,20200501,000000,23.21,23.46,22.82,22.94,156848,0
+RDWR.US,D,20200504,000000,22.81,23.36,22.71,23.11,149388,0
+RDWR.US,D,20200505,000000,23.3,23.75,23.11,23.27,317871,0
+RDWR.US,D,20200506,000000,23.24,23.24,21.95,22.48,436069,0
+RDWR.US,D,20200507,000000,23.1,23.53,22.81,23.16,288516,0
+RDWR.US,D,20200508,000000,23.38,23.75,23.02,23.69,231291,0
+RDWR.US,D,20200511,000000,23.62,24.1,23.39,24.06,178282,0
+RDWR.US,D,20200512,000000,24.09,24.23,23.29,23.32,202688,0
+RDWR.US,D,20200513,000000,23.24,23.31,22.52,22.76,187696,0
+RDWR.US,D,20200514,000000,22.53,22.945,22.33,22.92,155697,0
+RDWR.US,D,20200515,000000,22.84,22.99,22.7,22.96,90008,0
+RDWR.US,D,20200518,000000,23.34,23.58,23.13,23.46,247237,0
+RDWR.US,D,20200519,000000,23.48,23.63,23.15,23.27,207318,0
+RDWR.US,D,20200520,000000,23.57,23.76,23.37,23.7,391396,0
+RDWR.US,D,20200521,000000,23.79,23.79,23.21,23.38,86547,0
+RDWR.US,D,20200522,000000,23.44,23.57,23.16,23.46,109846,0
+RDWR.US,D,20200526,000000,23.59,23.85,23.32,23.6,187454,0
+RDWR.US,D,20200527,000000,23.51,23.83,23.07,23.83,201457,0
+RDWR.US,D,20200528,000000,23.87,24,23.48,23.58,139604,0
+RDWR.US,D,20200529,000000,23.58,23.92,23.34,23.82,208270,0
+RDWR.US,D,20200601,000000,23.93,24.2,23.6,23.63,205321,0
+RDWR.US,D,20200602,000000,23.48,24.17,23.42,24,180006,0
+RDWR.US,D,20200603,000000,24.06,24.23,23.92,24.12,137923,0
+RDWR.US,D,20200604,000000,23.73,23.91,23.39,23.77,219724,0
+RDWR.US,D,20200605,000000,24,24.26,23.77,24,123649,0
+RDWR.US,D,20200608,000000,23.99,24.16,23.81,24.05,221873,0
+RDWR.US,D,20200609,000000,24.01,24.17,23.78,24.1,129400,0
+RDWR.US,D,20200610,000000,23.98,24.16,23.77,23.8,143944,0
+RDWR.US,D,20200611,000000,23.52,23.55,23,23.04,163155,0
+RDWR.US,D,20200612,000000,23.38,23.75,23,23.23,196395,0
+RDWR.US,D,20200615,000000,22.95,23.77,22.95,23.66,209776,0
+RDWR.US,D,20200616,000000,23.88,24.19,23.88,24.06,230198,0
+RDWR.US,D,20200617,000000,24.2,24.2,23.91,24.01,162497,0
+RDWR.US,D,20200618,000000,24.01,24.01,23.76,23.9,230338,0
+RDWR.US,D,20200619,000000,24.12,24.19,23.75,23.75,763015,0
+RDWR.US,D,20200622,000000,23.75,23.96,23.32,23.71,540555,0
+RDWR.US,D,20200623,000000,23.93,24.16,23.8,23.86,371498,0
+RDWR.US,D,20200624,000000,23.9,23.9,23.2,23.4,198006,0
+RDWR.US,D,20200625,000000,23.37,23.5,23.11,23.46,117148,0
+RDWR.US,D,20200626,000000,23.45,23.54,23.13,23.45,82274,0
+RDWR.US,D,20200629,000000,23.56,23.58,23.075,23.26,92195,0
+RDWR.US,D,20200630,000000,23.5,23.64,23.19,23.59,127787,0
+RDWR.US,D,20200701,000000,23.68,23.68,23.3,23.51,102580,0
+RDWR.US,D,20200702,000000,23.76,23.87,23.52,23.59,132735,0
+RDWR.US,D,20200706,000000,23.89,24.35,23.78,24.05,209730,0
+RDWR.US,D,20200707,000000,23.93,24.25,23.68,23.96,223723,0
+RDWR.US,D,20200708,000000,24.04,24.18,23.79,24.1,188572,0
+RDWR.US,D,20200709,000000,24.24,24.6,24,24.54,233727,0
+RDWR.US,D,20200710,000000,24.54,24.62,24.16,24.31,171032,0
+RDWR.US,D,20200713,000000,24.51,25.49,24.5,24.89,484175,0
+RDWR.US,D,20200714,000000,24.92,25.4,24.84,25.32,317369,0
+RDWR.US,D,20200715,000000,25.5,25.91,25.32,25.55,325011,0
+RDWR.US,D,20200716,000000,25.59,25.92,25.51,25.9,223854,0
+RDWR.US,D,20200717,000000,25.96,26.87,25.955,26.65,903607,0
+RDWR.US,D,20200720,000000,26.78,26.91,26.36,26.74,313477,0
+RDWR.US,D,20200721,000000,26.99,26.99,26.57,26.84,261311,0
+RDWR.US,D,20200722,000000,26.91,26.955,26.5,26.54,307296,0
+RDWR.US,D,20200723,000000,26.65,26.9162,26.08,26.09,336566,0
+RDWR.US,D,20200724,000000,25.06,25.11,24.34,24.67,499850,0
+RDWR.US,D,20200727,000000,24.68,25.18,24.67,24.89,301321,0
+RDWR.US,D,20200728,000000,24.81,25.56,24.81,25.08,991031,0
+RDWR.US,D,20200729,000000,25.14,25.87,24.21,25.71,1400700,0
+RDWR.US,D,20200730,000000,25.45,26,24.93,25.68,322396,0
+RDWR.US,D,20200731,000000,25.42,25.84,25.42,25.55,402901,0
+RDWR.US,D,20200803,000000,25.38,26.035,25.21,25.97,445104,0
+RDWR.US,D,20200804,000000,25.89,26.03,25.68,25.945,482548,0
+RDWR.US,D,20200805,000000,25.89,26.09,25.79,25.98,466292,0
+RDWR.US,D,20200806,000000,25.99,26.11,25.87,26.08,370136,0
+RDWR.US,D,20200807,000000,26.06,26.24,25.9,26.14,189168,0
+RDWR.US,D,20200810,000000,26.14,26.21,25.81,25.89,367079,0
+RDWR.US,D,20200811,000000,25.9,26.33,25.77,26.02,265750,0
+RDWR.US,D,20200812,000000,26.05,26.39,26.03,26.16,176414,0
+RDWR.US,D,20200813,000000,26.18,26.38,25.87,26.28,223891,0
+RDWR.US,D,20200814,000000,26.23,26.35,25.97,26.11,142753,0
+RDWR.US,D,20200817,000000,26.12,26.17,25.85,26.07,152964,0
+RDWR.US,D,20200818,000000,26.14,26.2,25.99,26.16,196714,0
+RDWR.US,D,20200819,000000,26.2,26.39,26.17,26.27,118216,0
+RDWR.US,D,20200820,000000,26.27,26.36,26.17,26.27,190293,0
+RDWR.US,D,20200821,000000,26.24,26.36,25.81,25.93,137510,0
+RDWR.US,D,20200824,000000,25.89,26.17,25.85,25.95,196085,0
+RDWR.US,D,20200825,000000,26.09,26.22,25.95,26.18,158079,0
+RDWR.US,D,20200826,000000,26.26,26.43,26.13,26.24,214754,0
+RDWR.US,D,20200827,000000,26.18,26.2,25.91,25.95,143833,0
+RDWR.US,D,20200828,000000,25.95,26.08,25.73,25.92,131774,0
+RDWR.US,D,20200831,000000,25.92,26.15,25.79,25.92,199259,0
+RDWR.US,D,20200901,000000,25.94,26.09,25.77,25.98,224083,0
+RDWR.US,D,20200902,000000,25.23,26.195,25.23,26.15,298944,0
+RDWR.US,D,20200903,000000,26.08,26.08,24.99,25.09,358060,0
+RDWR.US,D,20200904,000000,25.16,25.22,24.52,24.74,275411,0
+RDWR.US,D,20200908,000000,24.23,24.66,24.14,24.32,244868,0
+RDWR.US,D,20200909,000000,24.56,24.99,24.53,24.8,143325,0
+RDWR.US,D,20200910,000000,24.8,25.12,24.5,24.5,155506,0
+RDWR.US,D,20200911,000000,24.55,24.73,24.35,24.4,136594,0
+RDWR.US,D,20200914,000000,24.61,24.75,24.45,24.49,109691,0
+RDWR.US,D,20200915,000000,24.73,24.87,24.57,24.6,122875,0
+RDWR.US,D,20200916,000000,24.74,24.78,24.36,24.39,98374,0
+RDWR.US,D,20200917,000000,24.13,24.28,23.96,24.28,157012,0
+RDWR.US,D,20200918,000000,24.4,24.57,24.17,24.42,235062,0
+RDWR.US,D,20200921,000000,24.16,24.33,23.731,24.28,174395,0
+RDWR.US,D,20200922,000000,24.44,24.91,24.21,24.84,129458,0
+RDWR.US,D,20200923,000000,24.75,24.89,23.98,24.2,148944,0
+RDWR.US,D,20200924,000000,24.1,24.24,23.83,24.06,155691,0
+RDWR.US,D,20200925,000000,24.06,24.285,23.89,24.15,175810,0
+RDWR.US,D,20200928,000000,24.28,24.7,24.28,24.655,183040,0
+RDWR.US,D,20200929,000000,24.99,25.095,24.48,24.68,442992,0
+RDWR.US,D,20200930,000000,24.62,24.62,23.98,24.24,259842,0
+RDWR.US,D,20201001,000000,24.42,24.46,23.99,24.25,186088,0
+RDWR.US,D,20201002,000000,23.94,24.26,23.75,24.095,144253,0
+RDWR.US,D,20201005,000000,24.27,24.465,24.03,24.36,191926,0
+RDWR.US,D,20201006,000000,24.5,24.63,24.22,24.29,256841,0
+RDWR.US,D,20201007,000000,24.36,24.65,24.22,24.57,186855,0
+RDWR.US,D,20201008,000000,24.81,25,24.64,24.7,211508,0
+RDWR.US,D,20201009,000000,24.83,24.96,24.56,24.69,235730,0
+RDWR.US,D,20201012,000000,24.83,24.88,24.48,24.7,325389,0
+RDWR.US,D,20201013,000000,24.72,24.99,24.275,24.53,221313,0
+RDWR.US,D,20201014,000000,24.6,24.64,24.33,24.55,194166,0
+RDWR.US,D,20201015,000000,24.43,24.65,24.08,24.59,275056,0
+RDWR.US,D,20201016,000000,24.5,24.65,23.95,24.34,528280,0
+RDWR.US,D,20201019,000000,24.63,24.92,24.28,24.32,253235,0
+RDWR.US,D,20201020,000000,24.31,24.56,24.24,24.31,374911,0
+RDWR.US,D,20201021,000000,24.52,24.84,24.19,24.27,177012,0
+RDWR.US,D,20201022,000000,24.29,24.48,23.99,24.04,172121,0
+RDWR.US,D,20201023,000000,24.04,24.425,23.95,24,108252,0
+RDWR.US,D,20201026,000000,23.7,23.92,23.33,23.59,216365,0
+RDWR.US,D,20201027,000000,23.54,23.77,23.32,23.41,310276,0
+RDWR.US,D,20201028,000000,23.16,24.05,22.9,23.16,501816,0
+RDWR.US,D,20201029,000000,23.05,23.05,22.79,22.91,173826,0
+RDWR.US,D,20201030,000000,22.79,22.965,22.24,22.5,378417,0
+RDWR.US,D,20201102,000000,22.56,22.655,21.92,22.2,215916,0
+RDWR.US,D,20201103,000000,21.92,22.94,21.92,22.64,134485,0
+RDWR.US,D,20201104,000000,22.7,24.56,21.66,23.5,299940,0
+RDWR.US,D,20201105,000000,23.6,24.33,23.46,24.12,275170,0
+RDWR.US,D,20201106,000000,23.81,24.42,23.81,24.34,158497,0
+RDWR.US,D,20201109,000000,24.63,25.11,24.46,24.49,269548,0
+RDWR.US,D,20201110,000000,24.33,24.5,24.08,24.33,221887,0
+RDWR.US,D,20201111,000000,24.31,24.86,24.31,24.81,167526,0
+RDWR.US,D,20201112,000000,24.82,24.87,24.53,24.64,143703,0
+RDWR.US,D,20201113,000000,24.68,25.12,24.68,25.04,98730,0
+RDWR.US,D,20201116,000000,25.04,25.22,24.83,25.2,161097,0
+RDWR.US,D,20201117,000000,25.04,25.44,25.04,25.29,162872,0
+RDWR.US,D,20201118,000000,25.23,25.23,24.87,24.92,164132,0
+RDWR.US,D,20201119,000000,24.79,25.1,24.79,25.05,57522,0
+RDWR.US,D,20201120,000000,24.93,25.1799,24.93,25.07,84718,0
+RDWR.US,D,20201123,000000,25.22,25.39,25.1,25.27,80259,0
+RDWR.US,D,20201124,000000,25.4,25.76,25.04,25.74,154995,0
+RDWR.US,D,20201125,000000,25.64,25.97,25.44,25.82,174257,0
+RDWR.US,D,20201127,000000,25.9,26.01,25.48,25.49,98730,0
+RDWR.US,D,20201130,000000,25.21,25.53,25.05,25.21,255477,0
+RDWR.US,D,20201201,000000,25.2,25.5,24.85,25.49,118793,0
+RDWR.US,D,20201202,000000,25.49,25.5,25.11,25.38,91161,0
+RDWR.US,D,20201203,000000,25.39,25.62,25.13,25.45,64383,0
+RDWR.US,D,20201204,000000,25.55,25.63,25.31,25.41,58865,0
+RDWR.US,D,20201207,000000,25.36,25.8,25.3301,25.56,85333,0
+RDWR.US,D,20201208,000000,25.55,25.76,25.35,25.6,135048,0
+RDWR.US,D,20201209,000000,25.6,25.68,25,25.16,133749,0
+RDWR.US,D,20201210,000000,25.16,25.6,24.93,25.48,90204,0
+RDWR.US,D,20201211,000000,25.47,25.55,25.02,25.43,124072,0
+RDWR.US,D,20201214,000000,25.44,25.79,25.03,25.52,122366,0
+RDWR.US,D,20201215,000000,25.5,25.76,25.325,25.745,130233,0
+RDWR.US,D,20201216,000000,25.68,25.9,25.52,25.58,141742,0
+RDWR.US,D,20201217,000000,25.83,25.89,25.52,25.6,175840,0
+RDWR.US,D,20201218,000000,25.67,26.055,25.59,26,436158,0
+RDWR.US,D,20201221,000000,25.83,26.03,25.06,26,144913,0
+RDWR.US,D,20201222,000000,26.05,27.18,26.05,27.02,286637,0
+RDWR.US,D,20201223,000000,27.21,27.89,27.13,27.39,238217,0
+RDWR.US,D,20201224,000000,27.51,27.7,27.05,27.16,42063,0
+RDWR.US,D,20201228,000000,27.18,27.72,27.18,27.65,52606,0
+RDWR.US,D,20201229,000000,27.73,27.82,27.55,27.62,134682,0
+RDWR.US,D,20201230,000000,27.67,27.87,27.54,27.56,120368,0
+RDWR.US,D,20201231,000000,27.64,27.76,27.48,27.75,67423,0
+RDWR.US,D,20210104,000000,27.97,27.97,27.06,27.28,174036,0
+RDWR.US,D,20210105,000000,27.36,27.53,26.791,27.35,162980,0
+RDWR.US,D,20210106,000000,27.14,27.52,26.987,27.4,108107,0
+RDWR.US,D,20210107,000000,27.43,27.89,26.5981,27.82,145926,0
+RDWR.US,D,20210108,000000,27.97,28.16,27.67,27.99,191983,0
+RDWR.US,D,20210111,000000,27.33,28.1699,26.45,27.93,152236,0
+RDWR.US,D,20210112,000000,27.97,28.64,27.97,28.62,264414,0
+RDWR.US,D,20210113,000000,28.7,28.7,28.26,28.43,176555,0
+RDWR.US,D,20210114,000000,28.57,28.85,28.4,28.62,137462,0
+RDWR.US,D,20210115,000000,28.58,28.82,27.77,27.825,440492,0
+RDWR.US,D,20210119,000000,27.85,28.53,27.83,28.24,162685,0
+RDWR.US,D,20210120,000000,28.46,28.88,28.13,28.35,135560,0
+RDWR.US,D,20210121,000000,28.35,28.37,27.905,28.16,173979,0
+RDWR.US,D,20210122,000000,27.96,28.33,27.83,28.26,105964,0
+RDWR.US,D,20210125,000000,28.32,28.68,27.99,28.21,151248,0
+RDWR.US,D,20210126,000000,28.61,28.92,27.74,28.06,142618,0
+RDWR.US,D,20210127,000000,28.05,28.84,27.68,28.59,182196,0
+RDWR.US,D,20210128,000000,28.63,28.63,27.86,28.24,137781,0
+RDWR.US,D,20210129,000000,28.22,28.78,27.955,28.35,137427,0
+RDWR.US,D,20210201,000000,28.56,28.93,28.315,28.82,122246,0
+RDWR.US,D,20210202,000000,29,29.63,28.85,29.36,239690,0
+RDWR.US,D,20210203,000000,29.555,29.555,28.88,29.13,113503,0
+RDWR.US,D,20210204,000000,29.22,29.36,28.89,28.98,170697,0
+RDWR.US,D,20210205,000000,29.03,29.14,28.85,29.1,93472,0
+RDWR.US,D,20210208,000000,29.16,29.6,29.16,29.4,179815,0
+RDWR.US,D,20210209,000000,29.49,30.29,29.46,30.13,259791,0
+RDWR.US,D,20210210,000000,31,31.96,28.74,29.11,295345,0
+RDWR.US,D,20210211,000000,27.95,28.28,26.89,26.98,619257,0
+RDWR.US,D,20210212,000000,26.54,26.6218,25.9,26.19,548210,0
+RDWR.US,D,20210216,000000,26.94,27.5,26.86,27.24,349381,0
+RDWR.US,D,20210217,000000,26.85,27.55,26.73,27,318595,0
+RDWR.US,D,20210218,000000,26.95,27.15,26.575,27.1,205739,0
+RDWR.US,D,20210219,000000,27.12,27.535,26.8,27.35,216002,0
+RDWR.US,D,20210222,000000,27.15,27.35,26.69,27.01,279300,0
+RDWR.US,D,20210223,000000,26.78,26.78,25.681,26.71,211853,0
+RDWR.US,D,20210224,000000,26.61,26.78,26.26,26.37,221577,0
+RDWR.US,D,20210225,000000,26.34,26.78,26.08,26.36,219539,0
+RDWR.US,D,20210226,000000,26.2,26.98,25.74,26.06,345667,0
+RDWR.US,D,20210301,000000,26.35,26.58,26.07,26.46,190155,0
+RDWR.US,D,20210302,000000,26.41,26.5,25.9,26.2,572338,0
+RDWR.US,D,20210303,000000,26.01,26.34,25.49,25.51,394677,0
+RDWR.US,D,20210304,000000,25.56,25.67,24.93,25.15,339300,0
+RDWR.US,D,20210305,000000,25.05,26.11,25.0449,26.01,312177,0
+RDWR.US,D,20210308,000000,25.99,26.16,25.26,25.8,191853,0
+RDWR.US,D,20210309,000000,25.63,26.77,25.63,26.15,440078,0
+RDWR.US,D,20210310,000000,26.32,26.57,26.03,26.13,1227144,0
+RDWR.US,D,20210311,000000,26.34,26.89,26.34,26.79,229482,0
+RDWR.US,D,20210312,000000,26.56,26.85,26.16,26.56,205254,0
+RDWR.US,D,20210315,000000,26.4,26.83,26.2,26.65,230338,0
+RDWR.US,D,20210316,000000,26.98,27.25,26.55,27.21,299279,0
+RDWR.US,D,20210317,000000,26.95,27.49,26.31,27.36,260569,0
+RDWR.US,D,20210318,000000,27.21,27.72,27,27.3,332830,0
+RDWR.US,D,20210319,000000,27.5,27.55,26.89,27.25,1255170,0
+RDWR.US,D,20210322,000000,27.54,27.71,27.23,27.49,203437,0
+RDWR.US,D,20210323,000000,27.62,27.75,27.1,27.25,263970,0
+RDWR.US,D,20210324,000000,27.28,27.31,26.15,26.15,182108,0
+RDWR.US,D,20210325,000000,26.05,26.1,25.42,25.94,126280,0
+RDWR.US,D,20210326,000000,25.97,26.41,25.76,26.34,159987,0
+RDWR.US,D,20210329,000000,26.28,26.48,25.85,25.91,193873,0
+RDWR.US,D,20210330,000000,25.33,25.96,25.19,25.63,210096,0
+RDWR.US,D,20210331,000000,25.71,26.14,25.43,26.08,287752,0
+RDWR.US,D,20210401,000000,26.26,26.75,25.895,26.45,205430,0
+RDWR.US,D,20210405,000000,26.04,26.76,25,26.72,202825,0
+RDWR.US,D,20210406,000000,26.76,27.09,26.42,26.97,151053,0
+RDWR.US,D,20210407,000000,26.97,27.105,26.58,26.66,290726,0
+RDWR.US,D,20210408,000000,26.94,27.1,26.73,26.83,163183,0
+RDWR.US,D,20210409,000000,26.78,26.86,26.495,26.71,105399,0
+RDWR.US,D,20210412,000000,26.71,27.62,26.58,27.45,466596,0
+RDWR.US,D,20210413,000000,27.61,27.88,27.26,27.81,484971,0
+RDWR.US,D,20210414,000000,27.32,28.355,27.32,28.32,526379,0
+RDWR.US,D,20210415,000000,28.42,28.92,28.19,28.59,294344,0
+RDWR.US,D,20210416,000000,28.8,29.04,28.3,28.43,1019578,0
+RDWR.US,D,20210419,000000,28.5,29.39,28.475,29,657296,0
+RDWR.US,D,20210420,000000,29.12,29.12,28.66,28.95,548644,0
+RDWR.US,D,20210421,000000,28.91,29.32,28.66,29.12,576906,0
+RDWR.US,D,20210422,000000,28.86,29.42,28.81,29.41,477251,0
+RDWR.US,D,20210423,000000,29.5,29.84,29.3035,29.75,292280,0
+RDWR.US,D,20210426,000000,29.75,29.87,29.6,29.64,258338,0
+RDWR.US,D,20210427,000000,29.75,29.75,29.2,29.31,349859,0
+RDWR.US,D,20210428,000000,29.22,29.32,28.36,28.44,810325,0
+RDWR.US,D,20210429,000000,28.55,28.79,27.99,28.3,238794,0
+RDWR.US,D,20210430,000000,28.06,28.81,27.61,27.71,284803,0
+RDWR.US,D,20210503,000000,27.86,27.94,27.55,27.58,340263,0
+RDWR.US,D,20210504,000000,27.56,27.82,27.01,27.39,436552,0
+RDWR.US,D,20210505,000000,27.72,28.51,27.01,27.72,408074,0
+RDWR.US,D,20210506,000000,28.88,28.88,27.3,27.53,295495,0
+RDWR.US,D,20210507,000000,27.53,28.045,27.52,27.83,311476,0
+RDWR.US,D,20210510,000000,27.69,27.92,27.41,27.42,220814,0
+RDWR.US,D,20210511,000000,26.92,27.7,26.65,27.48,455210,0
+RDWR.US,D,20210512,000000,27.36,27.7,27.28,27.46,232937,0
+RDWR.US,D,20210513,000000,27.63,28.09,27.5187,27.68,241788,0
+RDWR.US,D,20210514,000000,27.84,28.25,27.68,28.07,234017,0
+RDWR.US,D,20210517,000000,28,28.33,27.9301,28.06,263665,0
+RDWR.US,D,20210518,000000,28.05,28.51,28.05,28.11,194798,0
+RDWR.US,D,20210519,000000,27.81,28.18,27.391,28.17,185136,0
+RDWR.US,D,20210520,000000,28.3,28.815,28.13,28.68,325155,0
+RDWR.US,D,20210521,000000,28.76,28.93,28.49,28.5,145491,0
+RDWR.US,D,20210524,000000,28.58,29.26,28.54,28.96,342329,0
+RDWR.US,D,20210525,000000,30.1,30.1,28.71,28.84,198722,0
+RDWR.US,D,20210526,000000,28.79,29.45,28.79,29.15,548929,0
+RDWR.US,D,20210527,000000,29,29.53,28.96,29.5,466307,0
+RDWR.US,D,20210528,000000,29.52,29.7,29.16,29.2,142662,0
+RDWR.US,D,20210601,000000,29.13,29.34,28.73,28.9,180549,0
+RDWR.US,D,20210602,000000,28.9,28.97,28.5,28.54,480193,0
+RDWR.US,D,20210603,000000,28.51,28.83,28.35,28.69,532341,0
+RDWR.US,D,20210604,000000,28.7,29.2,28.51,29,206595,0
+RDWR.US,D,20210607,000000,29,29.27,28.87,29.15,193331,0
+RDWR.US,D,20210608,000000,29.37,29.6,29.36,29.55,304809,0
+RDWR.US,D,20210609,000000,29.55,29.7,29.47,29.69,132264,0
+RDWR.US,D,20210610,000000,29.8,29.96,29.69,29.81,280923,0
+RDWR.US,D,20210611,000000,29.82,30,28.423,29.97,256139,0
+RDWR.US,D,20210614,000000,29.89,30.24,29.78,30.21,321738,0
+RDWR.US,D,20210615,000000,30.21,30.88,29.72,30.56,422361,0
+RDWR.US,D,20210616,000000,30.51,31.27,30.46,31.04,596427,0
+RDWR.US,D,20210617,000000,31.24,31.85,30.9831,31.1,418997,0
+RDWR.US,D,20210618,000000,31.185,31.23,30.25,30.46,1400802,0
+RDWR.US,D,20210621,000000,30.49,30.81,30.19,30.42,247778,0
+RDWR.US,D,20210622,000000,30.47,30.47,29.82,30.16,184389,0
+RDWR.US,D,20210623,000000,30.09,32.585,29.72,30.84,1646329,0
+RDWR.US,D,20210624,000000,30.89,31.05,30.26,30.81,371912,0
+RDWR.US,D,20210625,000000,30.74,31.1,30.58,30.66,258441,0
+RDWR.US,D,20210628,000000,30.68,31.04,30.65,31.02,204957,0
+RDWR.US,D,20210629,000000,30.99,31.14,30.8,31,195533,0
+RDWR.US,D,20210630,000000,30.89,30.9,30.69,30.78,116246,0
+RDWR.US,D,20210701,000000,30.69,31.03,30.69,31.01,142009,0
+RDWR.US,D,20210702,000000,31.2,31.3,30.93,31.12,117873,0
+RDWR.US,D,20210706,000000,31.35,31.41,30.94,31.3,175991,0
+RDWR.US,D,20210707,000000,31.5,31.64,30.77,30.92,181789,0
+RDWR.US,D,20210708,000000,30.63,31,30.31,30.99,195553,0
+RDWR.US,D,20210709,000000,30.93,31.23,30.855,31.2,121304,0
+RDWR.US,D,20210712,000000,31.27,31.4,30.72,31.04,189093,0
+RDWR.US,D,20210713,000000,31.82,31.9,31.04,31.65,254094,0
+RDWR.US,D,20210714,000000,31.84,31.84,31.05,31.26,200120,0
+RDWR.US,D,20210715,000000,31.14,31.29,30.14,30.41,353439,0
+RDWR.US,D,20210716,000000,30.4,30.759,30.16,30.38,141754,0
+RDWR.US,D,20210719,000000,30.38,30.38,29.77,29.96,241298,0
+RDWR.US,D,20210720,000000,29.91,31.1,29.81,30.88,281690,0
+RDWR.US,D,20210721,000000,30.99,30.99,30.41,30.64,116020,0
+RDWR.US,D,20210722,000000,30.58,31.04,30.3501,30.95,127034,0
+RDWR.US,D,20210723,000000,31.11,31.11,30.75,31.04,172636,0
+RDWR.US,D,20210726,000000,31.01,31.365,30.89,31.03,135880,0
+RDWR.US,D,20210727,000000,31.07,31.13,30.33,30.54,176580,0
+RDWR.US,D,20210728,000000,31.97,32.5,31.35,32.27,410243,0
+RDWR.US,D,20210729,000000,32.6,32.6,31.99,32.19,193728,0
+RDWR.US,D,20210730,000000,31.94,32.51,31.94,32.23,143838,0
+RDWR.US,D,20210802,000000,32.16,32.36,32.05,32.19,154210,0
+RDWR.US,D,20210803,000000,32.13,32.48,32.13,32.42,118199,0
+RDWR.US,D,20210804,000000,32.31,32.52,32.16,32.35,210054,0
+RDWR.US,D,20210805,000000,32.26,32.405,31.75,31.98,346953,0
+RDWR.US,D,20210806,000000,31.72,32.07,31.72,32.07,80581,0
+RDWR.US,D,20210809,000000,32.02,32.02,31.35,31.7,162619,0
+RDWR.US,D,20210810,000000,31.76,32.065,31.42,31.61,141268,0
+RDWR.US,D,20210811,000000,31.7,31.71,31.07,31.07,129272,0
+RDWR.US,D,20210812,000000,31.1,31.57,30.84,31.54,131176,0
+RDWR.US,D,20210813,000000,31.65,32.92,31.4,32.8,319091,0
+RDWR.US,D,20210816,000000,32.56,32.56,32.0901,32.35,151028,0
+RDWR.US,D,20210817,000000,32.09,32.52,32.09,32.46,180956,0
+RDWR.US,D,20210818,000000,32.61,33.15,32.1757,32.56,226581,0
+RDWR.US,D,20210819,000000,32.32,32.83,32.25,32.71,83103,0
+RDWR.US,D,20210820,000000,32.75,32.9,32.55,32.76,149311,0
+RDWR.US,D,20210823,000000,32.76,33.45,32.75,33.4,185884,0
+RDWR.US,D,20210824,000000,33.5,34.08,33.5,33.94,224924,0
+RDWR.US,D,20210825,000000,34.01,34.275,33.9,33.92,156880,0
+RDWR.US,D,20210826,000000,33.77,34.63,33.77,34.44,173128,0
+RDWR.US,D,20210827,000000,34.54,34.71,34.3,34.32,109597,0
+RDWR.US,D,20210830,000000,34.44,34.44,34,34.19,114886,0
+RDWR.US,D,20210831,000000,34.21,34.31,33.99,34.28,171966,0
+RDWR.US,D,20210901,000000,34.2,34.85,34.2,34.71,197783,0
+RDWR.US,D,20210902,000000,34.73,35.59,34.57,35.59,278622,0
+RDWR.US,D,20210903,000000,35.46,36.43,35.36,36.42,277659,0
+RDWR.US,D,20210907,000000,36.41,36.6427,35.735,35.85,507401,0
+RDWR.US,D,20210908,000000,35.78,35.94,35.09,35.15,845270,0
+RDWR.US,D,20210909,000000,35.16,35.65,34.86,35.41,528225,0
+RDWR.US,D,20210910,000000,35.53,35.55,34.78,35.02,356507,0
+RDWR.US,D,20210913,000000,35.4,39.78,35.14,36.52,2484846,0
+RDWR.US,D,20210914,000000,36.7,37.08,35.76,36.12,482098,0
+RDWR.US,D,20210915,000000,36.01,36.535,35.78,36.44,273390,0
+RDWR.US,D,20210916,000000,36.48,36.59,36.1,36.16,407271,0
+RDWR.US,D,20210917,000000,36.16,36.24,35.5,35.7,918481,0
+RDWR.US,D,20210920,000000,35.21,35.269,34.74,35.17,310275,0
+RDWR.US,D,20210921,000000,35.33,35.53,34.82,35.01,201500,0
+RDWR.US,D,20210922,000000,35.25,35.42,35.02,35.24,170000,0
+RDWR.US,D,20210923,000000,35.3,35.74,35.1,35.45,168637,0
+RDWR.US,D,20210924,000000,35.36,36.02,35.15,35.96,408142,0
+RDWR.US,D,20210927,000000,35.96,36.05,34.81,34.84,218392,0
+RDWR.US,D,20210928,000000,34.67,34.7,33.9203,34.07,389527,0
+RDWR.US,D,20210929,000000,34.07,34.36,33.66,33.77,198229,0
+RDWR.US,D,20210930,000000,33.86,34.6,33.72,33.72,196714,0
+RDWR.US,D,20211001,000000,33.85,34.07,33.11,33.99,613384,0
+RDWR.US,D,20211004,000000,34.03,34.28,33.48,33.56,211932,0
+RDWR.US,D,20211005,000000,33.75,34.07,33.61,33.64,218362,0
+RDWR.US,D,20211006,000000,33.38,34.25,33.38,34.05,277023,0
+RDWR.US,D,20211007,000000,34.17,34.78,34.17,34.36,538141,0
+RDWR.US,D,20211008,000000,34.35,34.35,33.66,33.71,183361,0
+RDWR.US,D,20211011,000000,33.49,33.95,33.392,33.68,321192,0
+RDWR.US,D,20211012,000000,33.69,33.69,32.95,33.08,471839,0
+RDWR.US,D,20211013,000000,33.01,33.83,33.01,33.67,447607,0
+RDWR.US,D,20211014,000000,33.95,34.29,33.87,33.93,318721,0
+RDWR.US,D,20211015,000000,34.11,34.78,33.84,34.66,919031,0
+RDWR.US,D,20211018,000000,34.73,35.24,34.471,34.62,229399,0
+RDWR.US,D,20211019,000000,34.63,34.81,34.28,34.6,133779,0
+RDWR.US,D,20211020,000000,34.81,35.26,34.71,35.04,157194,0
+RDWR.US,D,20211021,000000,35.04,35.57,34.91,35.52,128745,0
+RDWR.US,D,20211022,000000,35.54,36.05,35.22,35.65,262588,0
+RDWR.US,D,20211025,000000,35.82,36.029,35.291,35.36,177202,0
+RDWR.US,D,20211026,000000,35.43,35.98,34.5201,34.59,277558,0
+RDWR.US,D,20211027,000000,34.72,35.14,34.52,34.88,201515,0
+RDWR.US,D,20211028,000000,35.03,35.16,34.745,34.77,133032,0
+RDWR.US,D,20211029,000000,34.53,35.55,34.5,35.43,321570,0
+RDWR.US,D,20211101,000000,35.27,35.32,34.67,34.72,350898,0
+RDWR.US,D,20211102,000000,34.83,35.355,34.715,34.88,318434,0
+RDWR.US,D,20211103,000000,34.91,36.23,34.7,35.22,327555,0
+RDWR.US,D,20211104,000000,35.26,36.9065,33.46,34.19,593601,0
+RDWR.US,D,20211105,000000,33.78,34.22,33.36,33.64,336410,0
+RDWR.US,D,20211108,000000,33.78,34.91,33.52,34.41,366753,0
+RDWR.US,D,20211109,000000,34.62,34.8,33.93,34.43,165994,0
+RDWR.US,D,20211110,000000,34.06,34.23,33.48,33.56,258130,0
+RDWR.US,D,20211111,000000,33.45,33.78,33.33,33.34,143675,0
+RDWR.US,D,20211112,000000,33.31,33.4,32.2,32.54,344962,0
+RDWR.US,D,20211115,000000,31.47,31.91,30.53,31.84,579306,0
+RDWR.US,D,20211116,000000,32,32.59,31.7,32.41,281894,0
+RDWR.US,D,20211117,000000,32.37,32.52,31.99,32.13,210971,0
+RDWR.US,D,20211118,000000,32.13,32.13,30.98,31.14,219124,0
+RDWR.US,D,20211119,000000,31.11,31.93,30.18,30.21,236303,0
+RDWR.US,D,20211122,000000,30.22,30.79,29.51,29.59,381334,0
+RDWR.US,D,20211123,000000,29.59,29.8,28.51,29.13,315547,0
+RDWR.US,D,20211124,000000,29.15,30.235,28.66,29.9,292760,0
+RDWR.US,D,20211126,000000,29.5,30.08,29.38,29.38,218641,0
+RDWR.US,D,20211129,000000,29.54,29.68,29.06,29.12,162078,0
+RDWR.US,D,20211130,000000,29.02,29.85,28.565,28.97,331472,0
+RDWR.US,D,20211201,000000,29.25,29.68,28.835,28.96,454188,0
+RDWR.US,D,20211202,000000,28.97,29.39,28.5009,29.37,188548,0
+RDWR.US,D,20211203,000000,29.52,29.74,29.05,29.29,242090,0
+RDWR.US,D,20211206,000000,29.27,29.95,28.97,29.83,213998,0
+RDWR.US,D,20211207,000000,30,30.74,29.8672,30.1,239519,0
+RDWR.US,D,20211208,000000,29.99,30.96,29.72,30.86,264923,0
+RDWR.US,D,20211209,000000,33.0726,33.25,31.75,32.71,881880,0
+RDWR.US,D,20211210,000000,33,33.055,31.95,32.04,876781,0
+RDWR.US,D,20211213,000000,33.23,34.97,33.1,34.78,1121257,0
+RDWR.US,D,20211214,000000,34.97,34.98,34,34.25,410397,0
+RDWR.US,D,20211215,000000,34.42,35.43,34.15,35.34,631790,0
+RDWR.US,D,20211216,000000,35.61,36.9,35.54,36.64,728334,0
+RDWR.US,D,20211217,000000,36.89,36.89,36.135,36.24,1618479,0
+RDWR.US,D,20211220,000000,36,37.3,35.9501,37.17,457698,0
+RDWR.US,D,20211221,000000,37.45,38.05,36.92,37.98,608386,0
+RDWR.US,D,20211222,000000,38.25,38.36,37.45,37.99,237783,0
+RDWR.US,D,20211223,000000,37.89,38.61,37.625,38.34,283425,0
+RDWR.US,D,20211227,000000,38.66,40.95,38.66,40.82,557963,0
+RDWR.US,D,20211228,000000,41.37,41.37,39.86,40.43,306604,0
+RDWR.US,D,20211229,000000,40.43,41.585,40.43,41.47,418176,0
+RDWR.US,D,20211230,000000,41.87,42.04,40.93,41.74,296438,0
+RDWR.US,D,20211231,000000,41.73,42.19,41.45,41.64,192470,0
+RDWR.US,D,20220103,000000,41.5,41.665,38.8035,38.91,527010,0
+RDWR.US,D,20220104,000000,38.79,38.93,37.26,37.73,520303,0
+RDWR.US,D,20220105,000000,37.71,38.07,36.84,36.9,403396,0
+RDWR.US,D,20220106,000000,36.88,37.43,36.54,36.78,234385,0
+RDWR.US,D,20220107,000000,36.78,37.04,36.02,36.03,218224,0
+RDWR.US,D,20220110,000000,35.69,35.81,34.77,35.81,377850,0
+RDWR.US,D,20220111,000000,35.84,36.62,35.59,36.43,279817,0
+RDWR.US,D,20220112,000000,36.44,36.97,35.565,35.63,129426,0
+RDWR.US,D,20220113,000000,35.55,35.73,33.58,34,372992,0
+RDWR.US,D,20220114,000000,33.8,35.3,33.8,35.19,301065,0
+RDWR.US,D,20220118,000000,33.8084,34.95,33.14,33.2,440430,0
+RDWR.US,D,20220119,000000,33.21,34.58,33.21,33.98,586266,0
+RDWR.US,D,20220120,000000,33.99,34.44,32.73,32.82,509202,0
+RDWR.US,D,20220121,000000,32.82,33.52,32.3,32.37,650470,0
+RDWR.US,D,20220124,000000,31.97,32.89,31.2114,32.74,385632,0
+RDWR.US,D,20220125,000000,32.34,32.96,31.9412,32.42,283573,0
+RDWR.US,D,20220126,000000,32.47,33.64,32.32,32.32,312452,0
+RDWR.US,D,20220127,000000,32.76,33.23,31.8,31.97,265690,0
+RDWR.US,D,20220128,000000,31.74,32.31,31.37,32.28,237965,0
+RDWR.US,D,20220131,000000,32.22,33.69,32.1051,33.63,221316,0
+RDWR.US,D,20220201,000000,33.27,34.52,33.03,34.51,291983,0
+RDWR.US,D,20220202,000000,34.65,34.96,34.03,34.18,183072,0
+RDWR.US,D,20220203,000000,33.54,33.86,32.36,33.6,201498,0
+RDWR.US,D,20220204,000000,33.38,34,33.05,33.72,162797,0
+RDWR.US,D,20220207,000000,33.61,34.45,33.5667,34.05,203262,0
+RDWR.US,D,20220208,000000,33.89,34.665,33.77,34.02,190884,0
+RDWR.US,D,20220209,000000,32.48,33.18,30.85,31.23,668436,0
+RDWR.US,D,20220210,000000,30.51,31.275,30.3101,30.55,435051,0
+RDWR.US,D,20220211,000000,30.56,31.5,30.56,30.63,391753,0
+RDWR.US,D,20220214,000000,31.13,32.09,30.71,31.64,415314,0
+RDWR.US,D,20220215,000000,31.7,32.54,31.7,32.29,379642,0
+RDWR.US,D,20220216,000000,31.71,32.18,31.685,32.02,327412,0
+RDWR.US,D,20220217,000000,32.16,32.28,31.29,31.32,365188,0
+RDWR.US,D,20220218,000000,31.19,31.4,30.53,30.71,1138691,0
+RDWR.US,D,20220222,000000,30.63,31.58,30.63,30.86,430492,0
+RDWR.US,D,20220223,000000,30.73,30.97,30.5,30.75,334516,0
+RDWR.US,D,20220224,000000,30.13,32.41,30.07,32.32,462281,0
+RDWR.US,D,20220225,000000,32.33,32.96,32.09,32.87,231405,0
+RDWR.US,D,20220228,000000,32.63,34.525,32.555,34.41,445636,0
+RDWR.US,D,20220301,000000,34.22,34.38,33.48,33.9,364832,0
+RDWR.US,D,20220302,000000,34.86,35.947,34.21,35.88,329900,0
+RDWR.US,D,20220303,000000,35.88,36.14,35.07,35.4,259580,0
+RDWR.US,D,20220304,000000,35.2,35.345,33.57,33.84,406548,0
+RDWR.US,D,20220307,000000,33.77,33.7899,33.161,33.57,330864,0
+RDWR.US,D,20220308,000000,33.17,34.56,33.17,34.17,347603,0
+RDWR.US,D,20220309,000000,34.57,34.92,33.67,34.16,332959,0
+RDWR.US,D,20220310,000000,33.82,34.1,33,33.08,284798,0
+RDWR.US,D,20220311,000000,33.16,34.7516,31.82,31.95,253417,0
+RDWR.US,D,20220314,000000,31.3,31.3,29.185,29.77,791662,0
+RDWR.US,D,20220315,000000,29.76,30.96,29.67,30.83,397722,0
+RDWR.US,D,20220316,000000,31.02,31.48,30.62,31.47,373695,0
+RDWR.US,D,20220317,000000,31.46,32.17,31.27,31.8,569473,0
+RDWR.US,D,20220318,000000,31.77,32.46,31.43,31.94,3797313,0
+RDWR.US,D,20220321,000000,32.09,33.055,32.03,32.64,244254,0
+RDWR.US,D,20220322,000000,32.51,33.08,32.215,33.05,216290,0
+RDWR.US,D,20220323,000000,32.69,32.84,31.51,32.41,280448,0
+RDWR.US,D,20220324,000000,32.69,32.73,32.19,32.72,160741,0
+RDWR.US,D,20220325,000000,32.73,32.89,32.04,32.58,125935,0
+RDWR.US,D,20220328,000000,32.45,32.61,32.155,32.32,153909,0
+RDWR.US,D,20220329,000000,32.53,32.96,32.27,32.86,225353,0
+RDWR.US,D,20220330,000000,32.94,33.1,32.21,32.35,201071,0
+RDWR.US,D,20220331,000000,32.5,32.5532,31.91,31.97,196461,0
+RDWR.US,D,20220401,000000,32.01,32.61,31.79,32.55,193596,0
+RDWR.US,D,20220404,000000,32.79,33.1,32.651,33.04,152743,0
+RDWR.US,D,20220405,000000,33.07,33.07,32.37,32.52,197914,0
+RDWR.US,D,20220406,000000,32.16,32.35,31.59,31.94,253532,0
+RDWR.US,D,20220407,000000,32.01,32.16,31.6,31.95,259683,0
+RDWR.US,D,20220408,000000,31.62,31.6401,30.57,30.7,227445,0
+RDWR.US,D,20220411,000000,30.5,30.65,29.88,30.25,328416,0
+RDWR.US,D,20220412,000000,30.58,31.34,30.275,30.38,231882,0
+RDWR.US,D,20220413,000000,30.3,31.749,30.2,31.48,344127,0
+RDWR.US,D,20220414,000000,31.36,31.55,30.665,30.79,442850,0
+RDWR.US,D,20220418,000000,30.67,30.92,30.27,30.68,224406,0
+RDWR.US,D,20220419,000000,30.45,31.605,30.45,31.33,196938,0
+RDWR.US,D,20220420,000000,31.41,31.46,31.095,31.34,179969,0
+RDWR.US,D,20220421,000000,31.54,31.54,30.13,30.24,169092,0
+RDWR.US,D,20220422,000000,30.35,30.5,29.99,30.26,175007,0
+RDWR.US,D,20220425,000000,30.05,31.5,30.05,31.42,237052,0
+RDWR.US,D,20220426,000000,31.27,31.59,30.32,30.33,140627,0
+RDWR.US,D,20220427,000000,30.24,30.39,29.38,29.82,215039,0
+RDWR.US,D,20220428,000000,29.97,30.89,29.43,30.2,133156,0
+RDWR.US,D,20220429,000000,30.13,30.25,28.85,28.91,198243,0
+RDWR.US,D,20220502,000000,28.75,29.53,28.75,29.49,156629,0
+RDWR.US,D,20220503,000000,28.02,29.37,26.7985,28.63,294053,0
+RDWR.US,D,20220504,000000,28.44,28.44,26.77,27.71,261380,0
+RDWR.US,D,20220505,000000,27.03,27.11,25.67,26.31,388837,0
+RDWR.US,D,20220506,000000,26.22,26.22,25.25,25.69,240937,0
+RDWR.US,D,20220509,000000,25.16,25.43,24.695,24.81,316895,0
+RDWR.US,D,20220510,000000,25.34,25.34,24.08,24.75,183499,0
+RDWR.US,D,20220511,000000,24.47,24.9468,23.765,23.85,229548,0
+RDWR.US,D,20220512,000000,23.71,24.49,23.02,24.04,195913,0
+RDWR.US,D,20220513,000000,24.2,24.67,23.945,24.23,447334,0
+RDWR.US,D,20220516,000000,24.05,24.21,23.65,23.92,176240,0
+RDWR.US,D,20220517,000000,24.23,24.63,24.09,24.2,296654,0
+RDWR.US,D,20220518,000000,24.06,24.5199,23.39,23.78,186378,0
+RDWR.US,D,20220519,000000,23.37,24.24,23.24,24.09,235168,0
+RDWR.US,D,20220520,000000,24.36,24.41,23.31,24.07,167501,0
+RDWR.US,D,20220523,000000,24.08,24.35,23.711,24.19,176174,0
+RDWR.US,D,20220524,000000,23.9,24.09,23.52,23.91,88373,0
+RDWR.US,D,20220525,000000,23.84,24.28,23.72,23.96,100535,0
+RDWR.US,D,20220526,000000,24.05,24.69,23.79,24.48,159574,0
+RDWR.US,D,20220527,000000,24.56,24.96,24.36,24.94,141863,0
+RDWR.US,D,20220531,000000,24.65,24.69,23.95,24.13,137299,0
+RDWR.US,D,20220601,000000,24.14,24.7,24,24.58,358800,0
+RDWR.US,D,20220602,000000,24.5,25.53,24.359,25.31,179740,0
+RDWR.US,D,20220603,000000,25.18,25.77,24.83,25.02,314038,0
+RDWR.US,D,20220606,000000,25.12,25.14,24.61,24.63,121735,0
+RDWR.US,D,20220607,000000,24.54,24.8,24.26,24.68,133330,0
+RDWR.US,D,20220608,000000,24.68,24.77,24.25,24.29,111585,0
+RDWR.US,D,20220609,000000,24.29,24.32,23.18,23.2,154887,0
+RDWR.US,D,20220610,000000,22.78,23.33,22.15,22.22,429693,0
+RDWR.US,D,20220613,000000,21.4,22.04,21,21.5,326156,0
+RDWR.US,D,20220614,000000,21.53,21.53,21.1,21.38,147529,0
+RDWR.US,D,20220615,000000,21.63,21.85,21.27,21.54,208505,0
+RDWR.US,D,20220616,000000,21.24,21.26,20.82,21.06,214174,0
+RDWR.US,D,20220617,000000,21.18,21.9,21.18,21.74,789280,0
+RDWR.US,D,20220621,000000,21.76,22.19,21.76,22,159330,0
+RDWR.US,D,20220622,000000,21.8,22.32,21.8,21.98,125876,0
+RDWR.US,D,20220623,000000,22.2,22.25,21.72,21.97,146639,0
+RDWR.US,D,20220624,000000,22.24,22.82,22.24,22.59,229944,0
+RDWR.US,D,20220627,000000,22.6,22.675,22.06,22.36,183179,0
+RDWR.US,D,20220628,000000,22.45,22.57,21.82,21.92,211190,0
+RDWR.US,D,20220629,000000,21.8,22.08,21.13,21.86,165376,0
+RDWR.US,D,20220630,000000,21.7,21.88,21.11,21.67,198141,0
+RDWR.US,D,20220701,000000,21.74,21.78,21.325,21.62,253735,0
+RDWR.US,D,20220705,000000,21.31,22.095,21.25,22.07,162224,0
+RDWR.US,D,20220706,000000,22.04,22.58,21.495,21.96,160959,0
+RDWR.US,D,20220707,000000,21.92,23.575,21.92,22.71,188143,0
+RDWR.US,D,20220708,000000,22.64,22.95,22.4001,22.49,94991,0
+RDWR.US,D,20220711,000000,22.2,22.87,21.49,21.54,219638,0
+RDWR.US,D,20220712,000000,21.45,21.68,21.08,21.26,147648,0
+RDWR.US,D,20220713,000000,21.03,21.41,20.9,21.1,112228,0
+RDWR.US,D,20220714,000000,21,21.13,20.55,21.01,140257,0
+RDWR.US,D,20220715,000000,21.11,21.54,20.85,21.54,435276,0
+RDWR.US,D,20220718,000000,21.64,22.12,21.34,21.37,324785,0
+RDWR.US,D,20220719,000000,21.45,22.51,21.31,22.4,171430,0
+RDWR.US,D,20220720,000000,22.33,22.765,22.09,22.54,97787,0
+RDWR.US,D,20220721,000000,22.61,23.23,22.605,23.15,139254,0
+RDWR.US,D,20220722,000000,23.05,23.08,22.37,22.74,103418,0
+RDWR.US,D,20220725,000000,22.74,22.91,22.41,22.5,104320,0
+RDWR.US,D,20220726,000000,22.51,23.6,22.32,23.23,368617,0
+RDWR.US,D,20220727,000000,23.32,23.525,23.12,23.38,179684,0
+RDWR.US,D,20220728,000000,23.23,23.62,23.13,23.31,87924,0
+RDWR.US,D,20220729,000000,23.22,23.28,22.77,23.13,172763,0
+RDWR.US,D,20220801,000000,22.87,22.97,22.18,22.76,158308,0
+RDWR.US,D,20220802,000000,22.6,22.9,22.2464,22.75,116419,0
+RDWR.US,D,20220803,000000,22.97,24.26,22.96,23.99,317880,0
+RDWR.US,D,20220804,000000,23.9,24.41,23.9,24.21,198363,0
+RDWR.US,D,20220805,000000,23.95,24.2,23.7201,23.91,131330,0
+RDWR.US,D,20220808,000000,22.96,23.68,21.565,22.9,640006,0
+RDWR.US,D,20220809,000000,22.73,23.44,21.93,22.26,233756,0
+RDWR.US,D,20220810,000000,22.6,23.32,22.36,23.24,190739,0
+RDWR.US,D,20220811,000000,23.35,23.67,23.13,23.23,143720,0
+RDWR.US,D,20220812,000000,23.19,23.73,23.1262,23.72,169918,0
+RDWR.US,D,20220815,000000,23.51,23.69,23.3,23.36,103408,0
+RDWR.US,D,20220816,000000,23.21,23.345,22.8,23.25,120957,0
+RDWR.US,D,20220817,000000,23.14,23.14,22.57,22.62,220864,0
+RDWR.US,D,20220818,000000,22.55,22.745,22.4,22.41,131340,0
+RDWR.US,D,20220819,000000,22.12,22.22,21.73,21.8,263207,0
+RDWR.US,D,20220822,000000,21.46,21.56,21.085,21.22,206247,0
+RDWR.US,D,20220823,000000,21.25,21.39,20.92,20.94,209436,0
+RDWR.US,D,20220824,000000,20.94,21.28,20.78,20.94,192642,0
+RDWR.US,D,20220825,000000,21.03,21.35,20.83,21.24,223418,0
+RDWR.US,D,20220826,000000,21.2,21.2,20.51,20.59,199870,0
+RDWR.US,D,20220829,000000,20.54,20.91,20.51,20.65,217083,0
+RDWR.US,D,20220830,000000,20.7,21.19,20.56,21.1,488113,0
+RDWR.US,D,20220831,000000,21.14,21.61,21.14,21.46,349433,0
+RDWR.US,D,20220901,000000,21.22,21.3735,20.77,21.06,293862,0
+RDWR.US,D,20220902,000000,21.12,21.995,20.63,21.73,372054,0
+RDWR.US,D,20220906,000000,21.9,21.99,21.45,21.7,284453,0
+RDWR.US,D,20220907,000000,21.65,22.48,21.65,22.29,212894,0
+RDWR.US,D,20220908,000000,22.22,22.73,21,22.4,207410,0
+RDWR.US,D,20220909,000000,22.56,22.99,22.26,22.92,258831,0
+RDWR.US,D,20220912,000000,23.27,24.48,23.27,23.75,582167,0
+RDWR.US,D,20220913,000000,23.24,23.52,22.99,23.5,392020,0
+RDWR.US,D,20220914,000000,23.57,23.77,22.64,23.13,299281,0
+RDWR.US,D,20220915,000000,23.04,23.23,22.7,23.18,266256,0
+RDWR.US,D,20220916,000000,22.97,22.99,22.04,22.41,1870050,0
+RDWR.US,D,20220919,000000,22.21,22.91,22.065,22.81,215272,0
+RDWR.US,D,20220920,000000,22.64,23.135,22.46,22.65,254698,0
+RDWR.US,D,20220921,000000,22.6,23.07,22.49,22.75,231589,0
+RDWR.US,D,20220922,000000,22.72,22.84,22,22.15,192677,0
+RDWR.US,D,20220923,000000,21.97,22.43,21.89,21.92,335639,0
+RDWR.US,D,20220926,000000,21.82,22.13,20.89,20.99,351340,0
+RDWR.US,D,20220927,000000,21.17,21.5,20.98,21.24,150583,0
+RDWR.US,D,20220928,000000,21.18,21.68,21.16,21.5,135763,0
+RDWR.US,D,20220929,000000,21.54,21.89,21.05,21.82,145565,0
+RDWR.US,D,20220930,000000,21.78,22.42,21.78,21.79,228271,0
+RDWR.US,D,20221003,000000,22.01,22.01,21.4409,21.95,205027,0
+RDWR.US,D,20221004,000000,22.28,23.04,22.14,22.85,179598,0
+RDWR.US,D,20221005,000000,22.52,23,22.02,22.6,183266,0
+RDWR.US,D,20221006,000000,22.51,22.79,22.4169,22.48,118294,0
+RDWR.US,D,20221007,000000,22.25,22.25,21.72,21.8,115129,0
+RDWR.US,D,20221010,000000,21.71,21.79,21.255,21.4,173921,0
+RDWR.US,D,20221011,000000,21.34,21.54,20.96,21.34,183726,0
+RDWR.US,D,20221012,000000,21.34,21.34,20.675,21.05,114411,0
+RDWR.US,D,20221013,000000,20.61,21.5,20.6,21.3,136759,0
+RDWR.US,D,20221014,000000,21.42,21.54,21.09,21.27,97214,0
+RDWR.US,D,20221017,000000,21.63,21.88,21.37,21.44,242032,0
+RDWR.US,D,20221018,000000,21.8,22.35,21.69,22.33,303990,0
+RDWR.US,D,20221019,000000,22.2,22.44,21.94,22.27,132788,0
+RDWR.US,D,20221020,000000,22.18,22.71,21.94,22.23,130654,0
+RDWR.US,D,20221021,000000,22.29,22.7941,21.91,22.76,231651,0
+RDWR.US,D,20221024,000000,22.78,22.85,21.921,22.59,175994,0
+RDWR.US,D,20221025,000000,22.61,23.05,22.59,23,111097,0
+RDWR.US,D,20221026,000000,22.7,22.92,22.44,22.74,127362,0
+RDWR.US,D,20221027,000000,22.86,23,22.4473,22.79,116113,0
+RDWR.US,D,20221028,000000,22.79,23.385,22.69,23.37,125416,0
+RDWR.US,D,20221031,000000,23.32,23.4595,23,23.02,85262,0
+RDWR.US,D,20221101,000000,23.25,23.32,22.8,22.96,139101,0
+RDWR.US,D,20221102,000000,21.35,21.5,19.34,19.86,623280,0
+RDWR.US,D,20221103,000000,18.89,19.075,17.42,18.13,803884,0
+RDWR.US,D,20221104,000000,18.25,19.47,17.81,19.42,521002,0
+RDWR.US,D,20221107,000000,19.23,20.74,19.23,20.16,377072,0
+RDWR.US,D,20221108,000000,20.2,21.87,20.2,21.51,359609,0
+RDWR.US,D,20221109,000000,21.27,21.27,19.87,20.65,322557,0
+RDWR.US,D,20221110,000000,21.15,22.26,21.15,21.89,357624,0
+RDWR.US,D,20221111,000000,21.94,22.48,21.41,21.42,1554164,0
+RDWR.US,D,20221114,000000,21.38,21.79,20.79,21,403678,0
+RDWR.US,D,20221115,000000,21.58,21.635,20.84,21.23,274428,0
+RDWR.US,D,20221116,000000,20.97,21.63,20.83,21.4,191893,0
+RDWR.US,D,20221117,000000,21.36,21.36,20.64,20.69,159849,0
+RDWR.US,D,20221118,000000,20.86,21.74,20.615,20.75,119224,0
+RDWR.US,D,20221121,000000,20.72,20.865,20.55,20.57,129827,0
+RDWR.US,D,20221122,000000,20.58,20.58,20,20.51,278180,0
+RDWR.US,D,20221123,000000,20.59,20.959,20.27,20.9,131279,0
+RDWR.US,D,20221125,000000,20.76,21.207,20.715,21.13,76687,0
+RDWR.US,D,20221128,000000,21.01,21.15,20.41,20.49,195039,0
+RDWR.US,D,20221129,000000,20.46,20.495,19.98,20.01,137254,0
+RDWR.US,D,20221130,000000,19.94,20.69,19.61,20.63,266210,0
+RDWR.US,D,20221201,000000,20.83,21.3,20.65,20.95,175258,0
+RDWR.US,D,20221202,000000,20.53,20.9,20.31,20.69,197570,0
+RDWR.US,D,20221205,000000,20.51,20.64,20.2,20.62,189309,0
+RDWR.US,D,20221206,000000,20.69,20.69,20.16,20.32,223871,0
+RDWR.US,D,20221207,000000,20.26,20.42,20,20.2,139693,0
+RDWR.US,D,20221208,000000,20.38,20.79,20.155,20.42,139462,0
+RDWR.US,D,20221209,000000,20.29,20.61,20.18,20.26,126715,0
+RDWR.US,D,20221212,000000,20.16,20.31,19.68,19.72,250272,0
+RDWR.US,D,20221213,000000,20.14,20.5,19.64,19.89,327831,0
+RDWR.US,D,20221214,000000,19.93,20.2,19.6,19.83,266971,0
+RDWR.US,D,20221215,000000,19.51,19.62,19.15,19.25,276826,0
+RDWR.US,D,20221216,000000,19.11,19.365,18.74,19.02,626155,0
+RDWR.US,D,20221219,000000,19.03,19.45,18.69,19.19,200757,0
+RDWR.US,D,20221220,000000,19.15,19.695,19.06,19.49,115210,0
+RDWR.US,D,20221221,000000,19.49,19.725,19.345,19.52,111889,0
+RDWR.US,D,20221222,000000,19.3,19.44,19.13,19.39,116164,0
+RDWR.US,D,20221223,000000,19.31,19.54,19.25,19.47,98385,0
+RDWR.US,D,20221227,000000,19.4,19.605,19,19.24,159041,0
+RDWR.US,D,20221228,000000,19.02,19.41,18.78,18.83,176807,0
+RDWR.US,D,20221229,000000,18.97,19.665,18.85,19.41,145466,0
+RDWR.US,D,20221230,000000,19.28,19.77,19.15,19.75,106175,0
+RDWR.US,D,20230103,000000,19.84,20.22,19.74,20.05,152859,0
+RDWR.US,D,20230104,000000,20.22,20.52,20.16,20.45,122379,0
+RDWR.US,D,20230105,000000,20.37,20.67,19.46,19.54,282605,0
+RDWR.US,D,20230106,000000,19.63,20.29,19.49,20.2,160180,0
+RDWR.US,D,20230109,000000,20.33,20.77,20.28,20.33,80407,0
+RDWR.US,D,20230110,000000,20.5,20.72,20.06,20.36,107525,0
+RDWR.US,D,20230111,000000,20.36,20.63,20.115,20.24,108379,0
+RDWR.US,D,20230112,000000,20.48,20.52,20.11,20.12,86051,0
+RDWR.US,D,20230113,000000,19.86,20.14,19.53,19.56,258300,0
+RDWR.US,D,20230117,000000,19.59,20.1,19.54,20.03,152391,0
+RDWR.US,D,20230118,000000,20.27,20.46,19.92,19.95,122844,0
+RDWR.US,D,20230119,000000,19.79,20.41,19.76,20.15,94033,0
+RDWR.US,D,20230120,000000,20.24,20.66,20.03,20.35,144059,0
+RDWR.US,D,20230123,000000,20.34,20.945,20.27,20.78,123402,0
+RDWR.US,D,20230124,000000,20.75,20.93,20.06,20.65,87828,0
+RDWR.US,D,20230125,000000,20.41,21.01,20.33,20.99,77463,0
+RDWR.US,D,20230126,000000,21.04,21.29,20.915,21.21,74124,0
+RDWR.US,D,20230127,000000,21.03,21.4,20.95,21.26,79705,0
+RDWR.US,D,20230130,000000,21.02,21.265,20.49,20.91,100037,0
+RDWR.US,D,20230131,000000,20.96,21.32,20.79,21.3,211736,0
+RDWR.US,D,20230201,000000,21.19,21.81,20.88,21.63,152822,0
+RDWR.US,D,20230202,000000,21.87,22.77,21.185,22.66,187037,0
+RDWR.US,D,20230203,000000,22.28,22.88,21.795,22.14,90277,0
+RDWR.US,D,20230206,000000,21.9,22.1,21.6,21.8,129000,0
+RDWR.US,D,20230207,000000,21.71,22.28,21.245,22.16,144158,0
+RDWR.US,D,20230208,000000,21.76,22.07,20,20.59,199849,0
+RDWR.US,D,20230209,000000,20.72,21.74,20.72,21.68,118073,0
+RDWR.US,D,20230210,000000,21.43,21.86,21.13,21.36,152697,0
+RDWR.US,D,20230213,000000,21.36,22.17,21.25,22.04,87601,0
+RDWR.US,D,20230214,000000,21.89,22.48,21.5,22.4,93254,0
+RDWR.US,D,20230215,000000,22.37,22.645,22.21,22.26,61891,0
+RDWR.US,D,20230216,000000,21.87,22.21,20.98,21.16,114584,0
+RDWR.US,D,20230217,000000,21.11,21.48,21.03,21.05,95421,0
+RDWR.US,D,20230221,000000,20.89,21.04,20.645,20.96,101140,0
+RDWR.US,D,20230222,000000,20.76,21.32,20.76,21.19,119686,0
+RDWR.US,D,20230223,000000,21.48,21.6,21.115,21.55,132056,0
+RDWR.US,D,20230224,000000,21.25,21.385,20.76,20.78,74878,0
+RDWR.US,D,20230227,000000,20.85,21.19,20.73,20.94,72767,0
+RDWR.US,D,20230228,000000,20.82,21.1562,20.8,20.83,66342,0
+RDWR.US,D,20230301,000000,20.96,21.37,20.73,20.96,109548,0
+RDWR.US,D,20230302,000000,20.8,21.505,20.71,21.39,108471,0
+RDWR.US,D,20230303,000000,21.4,21.52,21.33,21.46,78065,0
+RDWR.US,D,20230306,000000,21.6,21.76,21.43,21.43,100577,0
+RDWR.US,D,20230307,000000,21.32,21.63,21.26,21.34,84055,0
+RDWR.US,D,20230308,000000,21.34,21.61,21.24,21.48,74504,0
+RDWR.US,D,20230309,000000,21.55,21.85,21.27,21.29,70947,0
+RDWR.US,D,20230310,000000,21.16,21.17,20.57,20.73,71071,0
+RDWR.US,D,20230313,000000,20.31,20.54,19.86,19.97,257055,0
+RDWR.US,D,20230314,000000,20.26,20.55,20.16,20.31,137010,0
+RDWR.US,D,20230315,000000,19.98,20.21,19.93,20.1,88205,0
+RDWR.US,D,20230316,000000,19.99,20.69,19.99,20.63,120465,0
+RDWR.US,D,20230317,000000,20.44,20.595,20.1,20.33,764339,0
+RDWR.US,D,20230320,000000,20.46,20.585,20.08,20.16,95715,0
+RDWR.US,D,20230321,000000,20.36,20.845,20.36,20.58,107941,0
+RDWR.US,D,20230322,000000,20.5,20.93,20.37,20.37,97968,0
+RDWR.US,D,20230323,000000,20.61,21.12,20.5,20.56,91711,0
+RDWR.US,D,20230324,000000,20.47,20.655,19.84,20.56,71612,0
+RDWR.US,D,20230327,000000,20.72,20.98,20.325,20.38,86083,0
+RDWR.US,D,20230328,000000,20.27,20.69,20,20.63,125923,0
+RDWR.US,D,20230329,000000,20.73,21.11,20.53,21.05,70643,0
+RDWR.US,D,20230330,000000,21.28,21.28,21,21.1,61453,0
+RDWR.US,D,20230331,000000,21.14,21.605,20.94,21.54,147299,0
+RDWR.US,D,20230403,000000,21.35,21.58,21.12,21.41,80037,0
+RDWR.US,D,20230404,000000,21.46,21.89,20.975,21.71,87138,0
+RDWR.US,D,20230405,000000,21.67,22.01,21.47,21.94,72552,0
+RDWR.US,D,20230406,000000,21.75,22.31,21.18,22.28,63797,0
+RDWR.US,D,20230410,000000,22.04,22.41,21.795,22.33,72005,0
+RDWR.US,D,20230411,000000,22.22,22.8,22,22.63,107487,0
+RDWR.US,D,20230412,000000,22.81,23.15,22.66,22.83,100630,0
+RDWR.US,D,20230413,000000,22.83,23.35,22.83,23.14,94032,0
+RDWR.US,D,20230414,000000,22.795,23.25,22.795,23.02,71967,0
+RDWR.US,D,20230417,000000,22.79,22.84,21.29,21.45,238456,0
+RDWR.US,D,20230418,000000,21.56,21.915,21.39,21.51,96624,0
+RDWR.US,D,20230419,000000,21.28,21.355,20.86,21.08,161626,0
+RDWR.US,D,20230420,000000,20.84,20.94,20.53,20.89,165478,0
+RDWR.US,D,20230421,000000,20.92,21.27,20.82,20.99,456159,0
+RDWR.US,D,20230424,000000,21.02,21.16,20.28,20.38,131998,0
+RDWR.US,D,20230425,000000,20.2,20.525,19.74,19.74,87383,0
+RDWR.US,D,20230426,000000,19.81,20.26,19.72,19.95,104636,0
+RDWR.US,D,20230427,000000,20.04,20.28,20,20.04,84367,0
+RDWR.US,D,20230428,000000,20.09,20.315,19.95,20.15,101057,0
+RDWR.US,D,20230501,000000,20.04,20.94,20.01,20.07,100252,0
+RDWR.US,D,20230502,000000,19.89,20.295,19.4106,19.49,134508,0
+RDWR.US,D,20230503,000000,18,19.47,17.47,17.63,371396,0
+RDWR.US,D,20230504,000000,17.5,18.21,17.47,18.12,211340,0
+RDWR.US,D,20230505,000000,18.28,19.31,18.16,19.07,172675,0
+RDWR.US,D,20230508,000000,19.09,19.47,18.86,19.43,211122,0
+RDWR.US,D,20230509,000000,19.04,19.55,18.945,19,167296,0
+RDWR.US,D,20230510,000000,19.19,20.09,19.19,19.22,215614,0
+RDWR.US,D,20230511,000000,19.21,19.72,19.17,19.63,197388,0
+RDWR.US,D,20230512,000000,19.63,20.05,19.43,19.77,609728,0
+RDWR.US,D,20230515,000000,19.66,19.72,19.07,19.11,154894,0
+RDWR.US,D,20230516,000000,18.95,19.23,18.71,18.74,127738,0
+RDWR.US,D,20230517,000000,18.78,19.155,18.71,18.93,134879,0
+RDWR.US,D,20230518,000000,18.92,19.22,18.79,19.09,194789,0
+RDWR.US,D,20230519,000000,19.24,19.45,18.81,18.83,114583,0
+RDWR.US,D,20230522,000000,18.68,18.89,18.34,18.54,340868,0
+RDWR.US,D,20230523,000000,18.51,19.54,18.51,19.03,141423,0
+RDWR.US,D,20230524,000000,18.91,19.3,18.88,19.24,128765,0
+RDWR.US,D,20230525,000000,19.44,19.46,19.07,19.09,135786,0
+RDWR.US,D,20230526,000000,19.09,19.49,19.09,19.25,120020,0
+RDWR.US,D,20230530,000000,19.29,19.52,19.14,19.41,103729,0
+RDWR.US,D,20230531,000000,19.23,19.75,19.23,19.66,227470,0
+RDWR.US,D,20230601,000000,19.54,19.565,19.22,19.22,115847,0
+RDWR.US,D,20230602,000000,19.4,19.77,19.3,19.65,98888,0
+RDWR.US,D,20230605,000000,19.51,19.69,19.2493,19.33,74531,0
+RDWR.US,D,20230606,000000,19.24,19.81,19.17,19.71,261889,0
+RDWR.US,D,20230607,000000,19.82,20.25,19.78,20.08,246020,0
+RDWR.US,D,20230608,000000,19.925,20.28,19.92,20.02,161521,0
+RDWR.US,D,20230609,000000,20.2,20.31,20.03,20.09,172963,0
+RDWR.US,D,20230612,000000,20.07,20.09,19.74,19.79,92562,0
+RDWR.US,D,20230613,000000,19.9,20.205,19.88,20.14,157735,0
+RDWR.US,D,20230614,000000,20.13,20.28,19.87,19.97,102450,0
+RDWR.US,D,20230615,000000,19.83,20.15,19.69,19.85,176545,0
+RDWR.US,D,20230616,000000,19.88,20.06,19.655,19.73,404605,0
+RDWR.US,D,20230620,000000,19.73,19.88,19.59,19.77,128101,0
+RDWR.US,D,20230621,000000,19.62,19.755,19.26,19.29,123269,0
+RDWR.US,D,20230622,000000,19.29,19.56,19.14,19.51,80534,0
+RDWR.US,D,20230623,000000,19.3,19.39,19.03,19.24,85420,0
+RDWR.US,D,20230626,000000,19.65,19.715,19.1,19.1,194675,0
+RDWR.US,D,20230627,000000,19.14,19.56,19.04,19.07,159656,0
+RDWR.US,D,20230628,000000,19.07,19.21,18.77,19.07,74809,0
+RDWR.US,D,20230629,000000,18.98,19.67,18.98,19.6,125566,0
+RDWR.US,D,20230630,000000,19.85,19.95,19.37,19.39,89321,0
+RDWR.US,D,20230703,000000,19.29,19.605,19.21,19.44,53505,0
+RDWR.US,D,20230705,000000,19.29,19.37,19.07,19.17,114098,0
+RDWR.US,D,20230706,000000,19.04,19.18,18.97,19.11,191026,0
+RDWR.US,D,20230707,000000,19.04,19.55,18.93,19.45,179247,0
+RDWR.US,D,20230710,000000,19.47,20.13,19.47,20.09,102077,0
+RDWR.US,D,20230711,000000,20.22,20.22,19.82,19.94,102598,0
+RDWR.US,D,20230712,000000,20.07,20.14,19.75,19.91,106062,0
+RDWR.US,D,20230713,000000,19.91,20.35,19.91,20.29,73577,0
+RDWR.US,D,20230714,000000,20.12,20.24,19.35,19.41,104265,0
+RDWR.US,D,20230717,000000,19.3,19.48,18.9,18.96,238084,0
+RDWR.US,D,20230718,000000,18.96,19.29,18.695,19.04,206865,0
+RDWR.US,D,20230719,000000,19.05,19.71,19,19.05,132425,0
+RDWR.US,D,20230720,000000,19.05,19.24,18.65,18.815,170510,0
+RDWR.US,D,20230721,000000,18.98,19.18,18.52,18.58,143288,0
+RDWR.US,D,20230724,000000,18.5,18.93,18.5,18.73,88364,0
+RDWR.US,D,20230725,000000,18.8,19.14,18.8,18.99,75334,0
+RDWR.US,D,20230726,000000,18.93,19.205,18.8,18.88,87946,0
+RDWR.US,D,20230727,000000,18.96,19.37,18.5,18.53,120364,0
+RDWR.US,D,20230728,000000,18.48,18.83,18.48,18.56,117115,0
+RDWR.US,D,20230731,000000,18.47,19.14,18.47,18.79,124019,0
+RDWR.US,D,20230801,000000,18.71,19.07,18.71,18.97,94525,0
+RDWR.US,D,20230802,000000,15.58,16.6199,14.96,16.01,461046,0
+RDWR.US,D,20230803,000000,15.78,16.595,15.34,16.505,282706,0
+RDWR.US,D,20230804,000000,16.34,17.09,16.34,17.05,368815,0
+RDWR.US,D,20230807,000000,17.05,17.33,16.63,17.26,195816,0
+RDWR.US,D,20230808,000000,17.03,17.125,16.89,17,192622,0
+RDWR.US,D,20230809,000000,17.02,17.167,16.69,16.96,158678,0
+RDWR.US,D,20230810,000000,17.08,17.27,16.75,16.77,127658,0
+RDWR.US,D,20230811,000000,16.73,17.16,16.66,17,89736,0
+RDWR.US,D,20230814,000000,16.84,17.05,16.81,16.97,201394,0
+RDWR.US,D,20230815,000000,16.89,17.1,16.89,16.93,79196,0
+RDWR.US,D,20230816,000000,16.93,17.08,16.75,17.01,113954,0
+RDWR.US,D,20230817,000000,17.08,17.14,16.99,17,65498,0
+RDWR.US,D,20230818,000000,16.88,17.085,16.88,17.05,84958,0
+RDWR.US,D,20230821,000000,17.11,17.18,16.75,16.83,109475,0
+RDWR.US,D,20230822,000000,16.84,17.005,16.84,16.96,91764,0
+RDWR.US,D,20230823,000000,17.03,17.08,16.75,16.99,73967,0
+RDWR.US,D,20230824,000000,17,17.065,16.76,16.8,88482,0
+RDWR.US,D,20230825,000000,16.79,16.99,16.58,16.83,319707,0
+RDWR.US,D,20230828,000000,16.67,16.9,16.47,16.51,104945,0
+RDWR.US,D,20230829,000000,16.75,16.96,16.655,16.95,133279,0
+RDWR.US,D,20230830,000000,16.9,17.155,16.9,17.03,76172,0
+RDWR.US,D,20230831,000000,17.16,17.4,17.125,17.28,95562,0
+RDWR.US,D,20230901,000000,17.31,17.465,17.125,17.19,103068,0
+RDWR.US,D,20230905,000000,17.04,17.34,17.03,17.08,114538,0
+RDWR.US,D,20230906,000000,17,17.14,16.915,17.06,116994,0
+RDWR.US,D,20230907,000000,17,17.23,16.92,17,133875,0
+RDWR.US,D,20230908,000000,17.01,17.08,16.88,16.88,72230,0
+RDWR.US,D,20230911,000000,16.98,17.03,16.76,16.79,105981,0
+RDWR.US,D,20230912,000000,16.76,16.87,16.6,16.75,108865,0
+RDWR.US,D,20230913,000000,16.72,16.87,16.58,16.8,99762,0
+RDWR.US,D,20230914,000000,16.85,16.95,16.64,16.78,99492,0
+RDWR.US,D,20230915,000000,16.78,16.82,16.43,16.76,650711,0
+RDWR.US,D,20230918,000000,16.8,16.81,16.465,16.53,96107,0
+RDWR.US,D,20230919,000000,16.45,16.515,16.29,16.37,77029,0
+RDWR.US,D,20230920,000000,16.43,16.53,16.26,16.28,106110,0
+RDWR.US,D,20230921,000000,16.2,16.38,15.96,16.25,118750,0
+RDWR.US,D,20230922,000000,16.28,16.475,16.18,16.32,193889,0
+RDWR.US,D,20230925,000000,16.22,16.34,16.02,16.18,62002,0
+RDWR.US,D,20230926,000000,16.19,16.35,16.08,16.35,155811,0
+RDWR.US,D,20230927,000000,16.4,16.66,16.21,16.62,116049,0
+RDWR.US,D,20230928,000000,16.59,16.76,16.52,16.69,79706,0
+RDWR.US,D,20230929,000000,16.75,17.08,16.49,16.92,155082,0
+RDWR.US,D,20231002,000000,16.97,17.29,16.845,17.24,105533,0
+RDWR.US,D,20231003,000000,17.22,17.275,16.905,17.11,99822,0
+RDWR.US,D,20231004,000000,16.63,17.36,16.63,16.87,232992,0
+RDWR.US,D,20231005,000000,16.82,16.94,16.45,16.78,133806,0
+RDWR.US,D,20231006,000000,16.72,16.96,16.65,16.85,96200,0
+RDWR.US,D,20231009,000000,16.7,16.74,16.5,16.68,136534,0
+RDWR.US,D,20231010,000000,16.49,16.95,16.49,16.83,208720,0
+RDWR.US,D,20231011,000000,16.82,16.93,16.32,16.48,118268,0
+RDWR.US,D,20231012,000000,16.46,16.46,16.21,16.35,115343,0
+RDWR.US,D,20231013,000000,16.39,16.39,16.1,16.26,94963,0
+RDWR.US,D,20231016,000000,16.29,16.32,15.985,16.23,277433,0
+RDWR.US,D,20231017,000000,16.08,16.38,15.98,16.05,185265,0
+RDWR.US,D,20231018,000000,16.02,16.31,15.95,16.05,111284,0
+RDWR.US,D,20231019,000000,16.05,16.34,16,16.19,170822,0
+RDWR.US,D,20231020,000000,16.21,16.21,15.84,15.94,228880,0
+RDWR.US,D,20231023,000000,15.94,15.94,15.505,15.51,169889,0
+RDWR.US,D,20231024,000000,15.5,15.85,15.5,15.81,208406,0
+RDWR.US,D,20231025,000000,15.65,15.85,15.2596,15.3,158347,0
+RDWR.US,D,20231026,000000,15.29,15.46,14.91,14.98,141606,0
+RDWR.US,D,20231027,000000,14.98,15.15,14.92,15.03,157930,0
+RDWR.US,D,20231030,000000,15.08,15.08,14.905,14.93,98506,0
+RDWR.US,D,20231031,000000,14.91,15.165,14.86,14.91,297756,0
+RDWR.US,D,20231101,000000,15.72,15.95,13.53,14.38,436197,0
+RDWR.US,D,20231102,000000,14.38,14.97,14.19,14.65,337962,0
+RDWR.US,D,20231103,000000,14.71,15.005,14.64,14.89,324004,0
+RDWR.US,D,20231106,000000,14.76,15.16,14.67,15.05,287306,0
+RDWR.US,D,20231107,000000,14.97,15.33,14.92,15.11,196358,0
+RDWR.US,D,20231108,000000,15.1,15.38,15.07,15.26,267504,0
+RDWR.US,D,20231109,000000,15.36,15.49,14.91,15.07,274223,0
+RDWR.US,D,20231110,000000,15.19,15.52,14.93,15.29,868994,0
+RDWR.US,D,20231113,000000,15.22,15.39,15,15.03,174549,0
+RDWR.US,D,20231114,000000,15.15,15.55,14.98,15.55,246820,0
+RDWR.US,D,20231115,000000,15.54,15.985,15.54,15.63,176587,0
+RDWR.US,D,20231116,000000,15.81,15.81,15.31,15.33,166033,0
+RDWR.US,D,20231117,000000,15.33,15.67,15.2,15.33,118577,0
+RDWR.US,D,20231120,000000,15.66,15.69,14.835,15.23,134226,0
+RDWR.US,D,20231121,000000,15.18,15.35,14.8,14.94,193152,0
+RDWR.US,D,20231122,000000,15.02,15.23,14.99,15.12,129178,0
+RDWR.US,D,20231124,000000,15.21,15.61,15.05,15.38,113775,0
+RDWR.US,D,20231127,000000,15.28,15.59,15.1,15.51,129522,0
+RDWR.US,D,20231128,000000,15.44,15.68,15.16,15.54,120244,0
+RDWR.US,D,20231129,000000,15.57,15.86,15.57,15.8,305587,0
+RDWR.US,D,20231130,000000,15.8,15.87,15.21,15.25,366839,0
+RDWR.US,D,20231201,000000,15.2,15.57,15.13,15.54,270114,0
+RDWR.US,D,20231204,000000,15.35,15.7,15.35,15.6,214302,0
+RDWR.US,D,20231205,000000,15.46,16.03,15.38,16.03,305987,0
+RDWR.US,D,20231206,000000,16.17,16.33,15.83,15.83,135549,0
+RDWR.US,D,20231207,000000,15.83,15.89,15.65,15.65,111617,0
+RDWR.US,D,20231208,000000,15.65,16.21,15.62,16.17,401013,0
+RDWR.US,D,20231211,000000,16.27,16.34,16.08,16.15,299296,0
+RDWR.US,D,20231212,000000,16.03,16.22,15.91,16.09,273202,0
+RDWR.US,D,20231213,000000,16.05,16.67,14.94,16.57,333905,0
+RDWR.US,D,20231214,000000,16.62,16.99,16.62,16.73,333774,0
+RDWR.US,D,20231215,000000,16.63,16.99,16.52,16.9,2272488,0
+RDWR.US,D,20231218,000000,16.94,16.94,16.64,16.7,142102,0
+RDWR.US,D,20231219,000000,16.69,16.69,16.18,16.4,110847,0
+RDWR.US,D,20231220,000000,16.32,16.45,16.02,16.03,119316,0
+RDWR.US,D,20231221,000000,16.16,16.46,16.16,16.445,85119,0
+RDWR.US,D,20231222,000000,16.56,16.635,16.35,16.44,55047,0
+RDWR.US,D,20231226,000000,16.39,16.64,16.34,16.64,61692,0
+RDWR.US,D,20231227,000000,16.66,16.85,16.55,16.825,80064,0
+RDWR.US,D,20231228,000000,16.81,16.81,16.585,16.68,60577,0
+RDWR.US,D,20231229,000000,16.63,16.725,16.5689,16.68,50695,0
+RDWR.US,D,20240102,000000,16.57,16.57,16.17,16.34,205164,0
+RDWR.US,D,20240103,000000,16.19,16.31,15.96,15.97,91202,0
+RDWR.US,D,20240104,000000,15.92,16.195,15.78,15.88,86958,0
+RDWR.US,D,20240105,000000,15.89,15.905,15.71,15.71,106657,0
+RDWR.US,D,20240108,000000,15.75,16.12,15.75,16,123503,0
+RDWR.US,D,20240109,000000,16.11,16.44,16,16.4,99320,0
+RDWR.US,D,20240110,000000,16.47,16.55,15.75,16.51,75666,0
+RDWR.US,D,20240111,000000,16.53,16.83,16.41,16.8,90014,0
+RDWR.US,D,20240112,000000,16.91,17.17,16.67,16.7,120342,0
+RDWR.US,D,20240116,000000,16.57,16.83,16.46,16.81,233007,0
+RDWR.US,D,20240117,000000,16.7,16.9599,16.6,16.6,90809,0
+RDWR.US,D,20240118,000000,16.77,17.06,16.585,16.9,383232,0
+RDWR.US,D,20240119,000000,17,17.07,16.835,16.99,685368,0
+RDWR.US,D,20240122,000000,17.1,17.82,16.67,17.81,403505,0
+RDWR.US,D,20240123,000000,17.94,18.01,17.61,17.9,191643,0
+RDWR.US,D,20240124,000000,18.02,18.3664,17.54,18.25,180311,0
+RDWR.US,D,20240125,000000,18.29,18.7,18.28,18.665,160839,0
+RDWR.US,D,20240126,000000,18.66,18.69,18.18,18.26,129804,0
+RDWR.US,D,20240129,000000,18.27,18.75,18.16,18.74,131754,0
+RDWR.US,D,20240130,000000,18.85,18.87,18.12,18.34,553289,0
+RDWR.US,D,20240131,000000,18.25,18.59,18.14,18.28,181885,0
+RDWR.US,D,20240201,000000,18.33,18.92,18.33,18.88,168830,0
+RDWR.US,D,20240202,000000,18.85,18.85,18.51,18.76,98316,0
+RDWR.US,D,20240205,000000,18.63,18.63,18.2822,18.34,97762,0
+RDWR.US,D,20240206,000000,18.21,18.39,18.1223,18.37,232759,0
+RDWR.US,D,20240207,000000,19,19,17.46,18.535,173235,0
+RDWR.US,D,20240208,000000,18.6,19.65,18.29,19.41,254878,0
+RDWR.US,D,20240209,000000,19.31,19.4708,19.14,19.35,140969,0
+RDWR.US,D,20240212,000000,19.22,19.22,18.81,18.88,209597,0
+RDWR.US,D,20240213,000000,18.45,18.68,18.16,18.17,90688,0
+RDWR.US,D,20240214,000000,18.31,18.53,18.17,18.47,78151,0
+RDWR.US,D,20240215,000000,18.47,18.535,18.1,18.28,79527,0
+RDWR.US,D,20240216,000000,18.12,18.24,17.9701,18.09,94775,0
+RDWR.US,D,20240220,000000,17.92,17.935,17.7,17.71,144863,0
+RDWR.US,D,20240221,000000,17.52,17.68,17.13,17.26,205604,0
+RDWR.US,D,20240222,000000,17.47,17.87,17.38,17.84,122493,0
+RDWR.US,D,20240223,000000,17.84,17.98,17.69,17.72,106807,0
+RDWR.US,D,20240226,000000,17.72,17.99,17.71,17.83,167160,0
+RDWR.US,D,20240227,000000,17.83,17.89,17.4623,17.7,107392,0
+RDWR.US,D,20240228,000000,17.59,17.8125,17.47,17.6,86545,0
+RDWR.US,D,20240229,000000,17.71,17.8,17.26,17.76,114764,0
+RDWR.US,D,20240301,000000,17.71,18.13,17.57,17.91,119178,0
+RDWR.US,D,20240304,000000,17.84,18.32,17.785,18.31,174495,0
+RDWR.US,D,20240305,000000,18.26,18.26,17.64,17.78,101294,0
+RDWR.US,D,20240306,000000,17.95,18.18,17.83,17.97,100175,0
+RDWR.US,D,20240307,000000,18.08,18.22,17.81,18.07,78366,0
+RDWR.US,D,20240308,000000,18.09,18.5,18.06,18.37,109309,0
+RDWR.US,D,20240311,000000,18.83,20.59,18.79,20.21,868096,0
+RDWR.US,D,20240312,000000,20.15,20.39,19.56,20.2,432701,0
+RDWR.US,D,20240313,000000,20.28,20.94,20.28,20.62,404100,0
+RDWR.US,D,20240314,000000,20.55,20.69,20.055,20.38,469702,0
+RDWR.US,D,20240315,000000,20.24,20.47,19.52,19.55,2647624,0
+RDWR.US,D,20240318,000000,19.63,19.81,19.165,19.4,275893,0
+RDWR.US,D,20240319,000000,19.26,19.4,19,19.38,166929,0
+RDWR.US,D,20240320,000000,19.41,19.61,19.24,19.59,188223,0
+RDWR.US,D,20240321,000000,19.68,19.86,19.43,19.43,104337,0
+RDWR.US,D,20240322,000000,19.36,19.45,19,19.01,206152,0
+RDWR.US,D,20240325,000000,19.02,19.02,18.71,18.75,140101,0
+RDWR.US,D,20240326,000000,18.75,19,18.71,18.83,230266,0
+RDWR.US,D,20240327,000000,18.92,18.93,18.67,18.79,317640,0
+RDWR.US,D,20240328,000000,18.8,19.03,18.3645,18.72,216665,0
+RDWR.US,D,20240401,000000,18.85,18.94,18.62,18.81,122384,0
+RDWR.US,D,20240402,000000,18.73,19.2,18.5,19.14,413466,0
+RDWR.US,D,20240403,000000,19.05,19.055,18.66,18.73,337611,0
+RDWR.US,D,20240404,000000,18.87,18.91,18.2,18.23,211289,0
+RDWR.US,D,20240405,000000,18.15,18.305,17.77,17.82,123489,0
+RDWR.US,D,20240408,000000,17.9,18.13,17.69,17.76,238948,0
+RDWR.US,D,20240409,000000,17.62,18.13,17.56,17.99,368579,0
+RDWR.US,D,20240410,000000,17.97,18.0274,17.66,17.77,245511,0
+RDWR.US,D,20240411,000000,17.78,17.85,16.77,17.08,314347,0
+RDWR.US,D,20240412,000000,16.95,16.95,16.41,16.63,274718,0
+RDWR.US,D,20240415,000000,16.64,17.07,16.4,16.45,483688,0
+RDWR.US,D,20240416,000000,16.45,16.58,16.27,16.33,341653,0
+RDWR.US,D,20240417,000000,16.52,16.52,16.12,16.14,261523,0
+RDWR.US,D,20240418,000000,16.29,16.4,16.14,16.26,275252,0
+RDWR.US,D,20240419,000000,16.25,16.39,16.2,16.261,452961,0
+RDWR.US,D,20240422,000000,16.32,16.63,16.25,16.62,300404,0
+RDWR.US,D,20240423,000000,16.62,17.04,16.62,17.04,190150,0
+RDWR.US,D,20240424,000000,17.02,17.43,16.795,17.42,302534,0
+RDWR.US,D,20240425,000000,17.23,17.44,17.15,17.2,398183,0
+RDWR.US,D,20240426,000000,17.28,17.39,17.025,17.03,296916,0
+RDWR.US,D,20240429,000000,17.06,17.6,16.88,16.91,233841,0
+RDWR.US,D,20240430,000000,16.78,17.0014,16.53,16.53,218638,0
+RDWR.US,D,20240501,000000,16.57,16.92,16.57,16.62,260209,0
+RDWR.US,D,20240502,000000,16.69,16.87,16.55,16.86,104642,0
+RDWR.US,D,20240503,000000,17.04,17.09,16.82,16.85,228103,0
+RDWR.US,D,20240506,000000,16.84,17.26,16.84,17.1,184323,0
+RDWR.US,D,20240507,000000,16.89,17.525,16.89,17.22,350802,0
+RDWR.US,D,20240508,000000,18.36,19.17,17.26,19.16,592077,0
+RDWR.US,D,20240509,000000,19.1,19.955,18.975,19.72,395690,0
+RDWR.US,D,20240510,000000,19.47,19.86,19.21,19.33,458928,0
+RDWR.US,D,20240513,000000,19.3,20.12,19.3,19.67,276331,0
+RDWR.US,D,20240514,000000,19.89,20.04,19.79,19.95,285513,0
+RDWR.US,D,20240515,000000,19.99,20.19,19.83,20.07,267097,0
+RDWR.US,D,20240516,000000,19.97,20.42,19.9,20.37,224946,0
+RDWR.US,D,20240517,000000,20.42,20.42,20.19,20.23,214177,0
+RDWR.US,D,20240520,000000,20.11,20.395,20.11,20.17,334482,0
+RDWR.US,D,20240521,000000,20.08,20.53,20.01,20.52,257654,0
+RDWR.US,D,20240522,000000,20.48,20.57,20.1,20.2,236906,0
+RDWR.US,D,20240523,000000,20.3,20.3,19.88,20.14,228669,0
+RDWR.US,D,20240524,000000,20.14,20.28,20.055,20.13,247493,0
+RDWR.US,D,20240528,000000,20,20.16,19.9355,20.06,255379,0
+RDWR.US,D,20240529,000000,19.85,20.01,19.77,19.94,201327,0
+RDWR.US,D,20240530,000000,19.97,20.32,19.97,20.18,241729,0
+RDWR.US,D,20240531,000000,20.31,20.5,19.9,20.29,410434,0
+RDWR.US,D,20240603,000000,20.3,20.49,19.38,19.43,459408,0
+RDWR.US,D,20240604,000000,19.33,19.8748,18.58,18.67,362600,0
+RDWR.US,D,20240605,000000,18.87,19.05,18.68,18.92,417283,0
+RDWR.US,D,20240606,000000,18.81,19.31,18.81,18.87,414058,0
+RDWR.US,D,20240607,000000,18.7,18.87,18.4,18.56,327975,0
+RDWR.US,D,20240610,000000,18.47,18.98,18.47,18.75,333975,0
+RDWR.US,D,20240611,000000,18.76,18.76,18.29,18.54,304543,0
+RDWR.US,D,20240612,000000,18.83,18.97,18.4,18.75,500556,0
+RDWR.US,D,20240613,000000,18.8,18.92,18.04,18.21,417986,0
+RDWR.US,D,20240614,000000,17.8,17.89,17.09,17.28,965617,0
+RDWR.US,D,20240617,000000,17.36,17.57,17.17,17.32,646869,0
+RDWR.US,D,20240618,000000,17.31,17.37,17.01,17.25,602728,0
+RDWR.US,D,20240620,000000,17.18,18.07,17.12,18.04,977238,0
+RDWR.US,D,20240621,000000,18.19,18.73,18,18.06,4701259,0
+RDWR.US,D,20240624,000000,18.06,18.28,17.41,17.64,455760,0
+RDWR.US,D,20240625,000000,17.63,17.63,17.28,17.34,535817,0
+RDWR.US,D,20240626,000000,17.25,17.59,17.2,17.57,593478,0
+RDWR.US,D,20240627,000000,17.7,18.13,17.61,18.11,450929,0
+RDWR.US,D,20240628,000000,18.08,18.47,18.08,18.24,640038,0
+RDWR.US,D,20240701,000000,18.24,18.34,17.73,18.3,430599,0
+RDWR.US,D,20240702,000000,18.31,18.48,18.17,18.27,132339,0
+RDWR.US,D,20240703,000000,18.29,18.84,18.29,18.77,98580,0
+RDWR.US,D,20240705,000000,18.81,19.23,18.67,19.13,197863,0
+RDWR.US,D,20240708,000000,19.28,19.28,18.67,18.98,169051,0
+RDWR.US,D,20240709,000000,19.14,19.14,18.08,18.55,140952,0
+RDWR.US,D,20240710,000000,18.63,18.63,18.2,18.4,91772,0
+RDWR.US,D,20240711,000000,18.56,18.88,18.51,18.8,91859,0
+RDWR.US,D,20240712,000000,18.95,19.13,18.73,18.96,116972,0
+RDWR.US,D,20240715,000000,19.07,19.14,18.33,18.35,164307,0
+RDWR.US,D,20240716,000000,18.29,18.6,18.22,18.58,330067,0
+RDWR.US,D,20240717,000000,18.36,18.43,17.87,18.12,450439,0
+RDWR.US,D,20240718,000000,18.13,18.204306,17.46,17.87,463384,0
+RDWR.US,D,20240719,000000,17.76,17.77,17.36,17.76,531512,0
+RDWR.US,D,20240722,000000,17.57,18.14,17.57,17.92,427736,0
+RDWR.US,D,20240723,000000,17.84,18.3,17.71,18.08,156552,0
+RDWR.US,D,20240724,000000,18.09,18.25,17.89,17.98,446264,0
+RDWR.US,D,20240725,000000,18.09,18.73,17.61,18.48,127407,0
+RDWR.US,D,20240726,000000,18.5,18.7,18.277,18.55,127223,0
+RDWR.US,D,20240729,000000,18.51,18.775,18.45,18.49,151830,0
+RDWR.US,D,20240730,000000,18.68,18.8,18.39,18.5,206876,0
+RDWR.US,D,20240731,000000,19.96,22.74,19.36,22.66,539203,0
+RDWR.US,D,20240801,000000,22.6,23.05,22.175,22.3,409732,0
+RDWR.US,D,20240802,000000,21.65,22.38,21.56,22.26,2089644,0
+RDWR.US,D,20240805,000000,20.93,22.11,20.93,21.64,219822,0
+RDWR.US,D,20240806,000000,21.62,22.3062,21.572,21.96,363882,0
+RDWR.US,D,20240807,000000,22.21,22.4,21.56,21.56,285548,0
+RDWR.US,D,20240808,000000,21.86,22.31,21.445,21.92,144663,0
+RDWR.US,D,20240809,000000,21.95,22.03,21.455,21.47,95135,0
+RDWR.US,D,20240812,000000,21.51,21.629,20.98,21.24,141125,0
+RDWR.US,D,20240813,000000,21.04,21.82,21,21.68,302315,0
+RDWR.US,D,20240814,000000,21.62,21.79,21.3,21.35,1509160,0
+RDWR.US,D,20240815,000000,21.65,22.13,21.65,22.02,315574,0
+RDWR.US,D,20240816,000000,22.05,22.625,21.98,22.2,448975,0
+RDWR.US,D,20240819,000000,21.94,22.8,21.94,22.79,95034,0
+RDWR.US,D,20240820,000000,22.77,22.865,22.41,22.54,100854,0
+RDWR.US,D,20240821,000000,22.57,22.69,22.35,22.45,115234,0
+RDWR.US,D,20240822,000000,22.51,22.51,21.86,21.98,136734,0
+RDWR.US,D,20240823,000000,22.21,22.35,21.5501,22.09,168435,0
+RDWR.US,D,20240826,000000,22.04,22.21,21.77,22.12,67350,0
+RDWR.US,D,20240827,000000,21.95,22.18,21.3,22.07,63235,0
+RDWR.US,D,20240828,000000,22.04,22.04,21.59,21.67,72113,0
+RDWR.US,D,20240829,000000,21.73,21.98,21.73,21.86,67537,0
+RDWR.US,D,20240830,000000,21.98,21.98,21.544,21.8,109463,0
+RDWR.US,D,20240903,000000,21.74,21.83,21.12,21.2,164598,0
+RDWR.US,D,20240904,000000,21.03,21.275,20.755,21.03,104381,0
+RDWR.US,D,20240905,000000,20.94,21.27,20.94,21.12,117120,0
+RDWR.US,D,20240906,000000,21.1,21.26,20.54,20.59,85423,0
+RDWR.US,D,20240909,000000,20.62,20.71,20.34,20.36,136478,0
+RDWR.US,D,20240910,000000,20.525,20.525,19.88,19.97,136297,0
+RDWR.US,D,20240911,000000,20.01,20.195,19.72,20.15,148516,0
+RDWR.US,D,20240912,000000,20.2,20.73,20.07,20.63,109525,0
+RDWR.US,D,20240913,000000,20.72,20.9,20.58,20.89,117806,0
+RDWR.US,D,20240916,000000,20.91,21.43,20.48,21.11,146480,0
+RDWR.US,D,20240917,000000,21.12,22.17,19.02,21.96,253192,0
+RDWR.US,D,20240918,000000,22,22,21.25,21.41,107834,0
+RDWR.US,D,20240919,000000,21.84,21.84,21.4,21.45,105397,0
+RDWR.US,D,20240920,000000,21.4,21.61,21.18,21.56,257830,0
+RDWR.US,D,20240923,000000,21.63,21.8,21.3038,21.74,121320,0
+RDWR.US,D,20240924,000000,21.83,22.15,21.73,21.99,76812,0
+RDWR.US,D,20240925,000000,21.9,22.2,21.7,21.87,120243,0
+RDWR.US,D,20240926,000000,22.02,22.14,21.878,22.02,78424,0
+RDWR.US,D,20240927,000000,22.08,22.13,21.68,21.79,99641,0
+RDWR.US,D,20240930,000000,21.78,22.41,21.641,22.28,541824,0
+RDWR.US,D,20241001,000000,22.18,22.65,22.14,22.27,232133,0
+RDWR.US,D,20241002,000000,22.24,22.67,22.01,22.62,84263,0
+RDWR.US,D,20241003,000000,22.54,22.83,22.3,22.49,74230,0
+RDWR.US,D,20241004,000000,22.76,22.76,22.22,22.41,82647,0
+RDWR.US,D,20241007,000000,22.36,22.47,22.03,22.18,70591,0
+RDWR.US,D,20241008,000000,22.17,22.35,22.1079,22.17,83240,0
+RDWR.US,D,20241009,000000,22.13,22.51,22.13,22.33,91391,0
+RDWR.US,D,20241010,000000,22.16,22.61,21.861,22.58,67758,0
+RDWR.US,D,20241011,000000,22.7,24,22.6,23.87,228742,0
+RDWR.US,D,20241014,000000,24,24.21,23.37,23.47,162137,0
+RDWR.US,D,20241015,000000,23.34,23.8,23.14,23.32,180541,0
+RDWR.US,D,20241016,000000,23.33,23.52,23.05,23.25,122501,0
+RDWR.US,D,20241017,000000,23.46,23.615,22.98,23.03,96532,0
+RDWR.US,D,20241018,000000,23.05,23.52,22.33,23.24,628311,0
+RDWR.US,D,20241021,000000,23.28,24.3399,23.24,23.26,204757,0
+RDWR.US,D,20241022,000000,23.24,23.365,22.92,23.06,79004,0
+RDWR.US,D,20241023,000000,22.96,22.97,22.26,22.34,79364,0
+RDWR.US,D,20241024,000000,22.38,22.44,21.97,22.29,71465,0
+RDWR.US,D,20241025,000000,22.4,22.74,21.63,22.38,76881,0
+RDWR.US,D,20241028,000000,22.43,23.07,22.43,22.62,342757,0
+RDWR.US,D,20241029,000000,22.51,22.7,22.43,22.53,73749,0
+RDWR.US,D,20241030,000000,22.39,22.6339,21.99,22.19,243736,0
+RDWR.US,D,20241031,000000,23,23.5,19.7622,22.51,257942,0
+RDWR.US,D,20241101,000000,22.5,22.87,21.25,21.69,211531,0
+RDWR.US,D,20241104,000000,21.37,22.1,21.21,21.63,354935,0
+RDWR.US,D,20241105,000000,21.28,22.49,21.2,22.35,255160,0
+RDWR.US,D,20241106,000000,22.5,22.75,21.71,21.89,207359,0
+RDWR.US,D,20241107,000000,21.91,22.27,21.7,22.25,168483,0
+RDWR.US,D,20241108,000000,22.25,22.255,21.49,21.79,554911,0
+RDWR.US,D,20241111,000000,21.82,22.39,21.66,22.23,173908,0
+RDWR.US,D,20241112,000000,22.08,22.535,21.73,22.06,705941,0
+RDWR.US,D,20241113,000000,22.1,24.34,22.09,23.92,520096,0
+RDWR.US,D,20241114,000000,24.28,24.345,23.45,23.47,751497,0
+RDWR.US,D,20241115,000000,23.38,23.46,22.97,23.07,149458,0
+RDWR.US,D,20241118,000000,23.1,23.99,22.995,23.02,203387,0
+RDWR.US,D,20241119,000000,22.87,23.305,22.55,22.98,129971,0
+RDWR.US,D,20241120,000000,22.99,23.195,22.42,23.11,109166,0
+RDWR.US,D,20241121,000000,23,23.34,22.92,23.18,141258,0
+RDWR.US,D,20241122,000000,23.18,23.68,23.17,23.17,102242,0
+RDWR.US,D,20241125,000000,23.22,23.39,22.82,22.88,196722,0
+RDWR.US,D,20241126,000000,23.08,24.604,23,24.13,266583,0
+RDWR.US,D,20241127,000000,24.03,24.185,23.05,24.08,175853,0
+RDWR.US,D,20241129,000000,24.1,24.42,23.62,23.76,82380,0
+RDWR.US,D,20241202,000000,23.62,24.76,23.15,24.52,326302,0
+RDWR.US,D,20241203,000000,24.42,24.42,23.37,23.42,108732,0
+RDWR.US,D,20241204,000000,23.36,23.84,23.285,23.84,113937,0
+RDWR.US,D,20241205,000000,23.86,24.035,23.61,23.66,97777,0
+RDWR.US,D,20241206,000000,23.72,23.72,23.38,23.49,87213,0
+RDWR.US,D,20241209,000000,23.5,24,23.27,23.27,129590,0
+RDWR.US,D,20241210,000000,23.14,23.71,22.54,23.24,165502,0
+RDWR.US,D,20241211,000000,23.34,23.8025,23.0001,23.56,138845,0
+RDWR.US,D,20241212,000000,23.49,23.8325,23.42,23.67,76141,0
+RDWR.US,D,20241213,000000,23.66,23.7017,23.03,23.21,101425,0
+RDWR.US,D,20241216,000000,23.05,23.3799,22.6,23.14,161536,0
+RDWR.US,D,20241217,000000,23.08,23.27,22.725,23.11,118869,0
+RDWR.US,D,20241218,000000,23.23,23.23,22.07,22.15,108625,0
+RDWR.US,D,20241219,000000,22.15,22.485,21.93,22.11,132334,0
+RDWR.US,D,20241220,000000,22.12,22.66,22.015,22.58,433134,0
+RDWR.US,D,20241223,000000,22.53,22.59,22.21,22.44,60864,0
+RDWR.US,D,20241224,000000,22.58,23.03,22.5312,22.91,51299,0
+RDWR.US,D,20241226,000000,22.74,23.15,22.74,23.04,92072,0
+RDWR.US,D,20241227,000000,22.95,23.22,22.58,23.22,92038,0
+RDWR.US,D,20241230,000000,22.89,23.015,22.44,22.81,74626,0
+RDWR.US,D,20241231,000000,22.8,23.031,22.36,22.53,107596,0
+RDWR.US,D,20250102,000000,22.57,22.75,22.11,22.31,119665,0
+RDWR.US,D,20250103,000000,22.33,22.5,22.16,22.36,81551,0
+RDWR.US,D,20250106,000000,22.31,22.725,21.88,21.89,103967,0
+RDWR.US,D,20250107,000000,21.82,22.37,21.38,21.75,83729,0
+RDWR.US,D,20250108,000000,21.59,21.775,21.294,21.77,91863,0
+RDWR.US,D,20250110,000000,21.64,21.64,21.26,21.37,123231,0
+RDWR.US,D,20250113,000000,21.24,21.355,20.47,20.62,184058,0
+RDWR.US,D,20250114,000000,20.83,21.17,20.73,21.13,180655,0
+RDWR.US,D,20250115,000000,21.46,21.66,21.3,21.61,120354,0
+RDWR.US,D,20250116,000000,21.59,22,21.465,21.75,99520,0
+RDWR.US,D,20250117,000000,21.95,22.0255,21.57,21.83,225727,0
+RDWR.US,D,20250121,000000,21.98,22.28,21.83,22,103593,0
+RDWR.US,D,20250122,000000,22.06,22.27,21.92,22.25,88715,0
+RDWR.US,D,20250123,000000,22.08,22.15,21.9,22.1,77583,0
+RDWR.US,D,20250124,000000,22.1,22.19,21.87,22.01,72122,0
+RDWR.US,D,20250127,000000,21.64,21.94,21.275,21.51,100449,0
+RDWR.US,D,20250128,000000,21.55,22.12,21.39,22.11,150823,0
+RDWR.US,D,20250129,000000,22.15,22.64,22.05,22.22,85086,0
+RDWR.US,D,20250130,000000,22.29,22.995,22.24,22.74,102053,0
+RDWR.US,D,20250131,000000,22.8,22.8025,22.185,22.25,82707,0
+RDWR.US,D,20250203,000000,21.8,22.0891,21.715,22.01,105548,0
+RDWR.US,D,20250204,000000,22.17,22.68,21.9,22.43,118957,0
+RDWR.US,D,20250205,000000,22.39,23.03,22.39,22.9,136719,0
+RDWR.US,D,20250206,000000,22.94,23.3703,22.94,22.94,146165,0
+RDWR.US,D,20250207,000000,23.1,23.395,22.89,23.04,180770,0
+RDWR.US,D,20250210,000000,23.23,23.4,23.14,23.23,113978,0
+RDWR.US,D,20250211,000000,22.99,23.5392,22.99,23.23,132583,0
+RDWR.US,D,20250212,000000,24.59,25,23.47,24,307587,0
+RDWR.US,D,20250213,000000,24.27,24.35,23.43,24.12,189145,0
+RDWR.US,D,20250214,000000,24.01,24.4,23.95,24.05,191323,0
+RDWR.US,D,20250218,000000,24.15,24.155,23.65,23.81,185611,0
+RDWR.US,D,20250219,000000,23.81,23.81,23.41,23.52,102634,0
+RDWR.US,D,20250220,000000,23.44,23.44,22.935,23.4,123064,0
+RDWR.US,D,20250221,000000,23.43,23.47,22.91,22.94,120682,0
+RDWR.US,D,20250224,000000,23.08,23.17,22.65,23.06,133008,0
+RDWR.US,D,20250225,000000,22.99,23.03,22.59,22.78,83047,0
+RDWR.US,D,20250226,000000,22.78,23.19,22.71,23.19,129021,0
+RDWR.US,D,20250227,000000,23.19,23.19,22.46,22.54,64840,0
+RDWR.US,D,20250228,000000,22.94,22.99,21.47,21.64,311940,0
+RDWR.US,D,20250303,000000,21.6,22.38,21.444,21.71,147879,0
+RDWR.US,D,20250304,000000,21.67,22.43,21.15,22.15,142302,0
+RDWR.US,D,20250305,000000,22.25,22.4,21.89,22.27,121687,0
+RDWR.US,D,20250306,000000,22.1,22.24,21.735,21.91,115776,0
+RDWR.US,D,20250307,000000,21.89,22.28,21.35,22.1,108499,0
+RDWR.US,D,20250310,000000,21.78,21.78,21.075,21.46,124994,0
+RDWR.US,D,20250311,000000,21.38,21.63,21.21,21.41,92677,0
+RDWR.US,D,20250312,000000,21.465,21.63,21.4,21.62,60545,0
+RDWR.US,D,20250313,000000,21.53,21.53,20.92,20.99,65961,0
+RDWR.US,D,20250314,000000,21.14,21.25,20.955,21.19,58813,0
+RDWR.US,D,20250317,000000,21.27,22.56,21.27,22.55,193566,0
+RDWR.US,D,20250318,000000,22.51,22.53,22.07,22.09,105794,0
+RDWR.US,D,20250319,000000,22.13,22.63,21.94,22.34,86281,0
+RDWR.US,D,20250320,000000,22.34,22.62,22.18,22.62,154084,0
+RDWR.US,D,20250321,000000,22.34,23.11,22.07,22.99,830455,0
+RDWR.US,D,20250324,000000,23,23.37,22.79,22.96,112373,0
+RDWR.US,D,20250325,000000,22.94,23.195,22.765,23.02,73905,0
+RDWR.US,D,20250326,000000,23.04,23.04,22.57,22.83,93337,0
+RDWR.US,D,20250327,000000,22.78,22.85,22.46,22.53,49363,0
+RDWR.US,D,20250328,000000,22.45,22.45,21.762,21.98,81067,0
+RDWR.US,D,20250331,000000,21.67,21.75,21.5,21.62,90242,0
+RDWR.US,D,20250401,000000,21.62,21.79,21.455603,21.69,104072,0
+RDWR.US,D,20250402,000000,21.51,22.23,21.38,22.18,69804,0
+RDWR.US,D,20250403,000000,21.39,21.54,20.91,20.99,75814,0
+RDWR.US,D,20250404,000000,20.34,20.455,19.6216,19.76,119731,0
+RDWR.US,D,20250407,000000,19,20.19,18.4565,19.81,227796,0
+RDWR.US,D,20250408,000000,20.38,20.49,18.98,19.43,133292,0
+RDWR.US,D,20250409,000000,19.38,20.81,19.16,20.54,120560,0
+RDWR.US,D,20250410,000000,20.26,20.26,19.3,19.7,101779,0
+RDWR.US,D,20250411,000000,19.97,21.185,19.83,20.62,191617,0
+RDWR.US,D,20250414,000000,20.94,21.2,20.54,20.87,128700,0
+RDWR.US,D,20250415,000000,20.84,21.24,20.685,21.1,188969,0
+RDWR.US,D,20250416,000000,20.92,21.45,20.575,21.065,129763,0
+RDWR.US,D,20250417,000000,21.18,21.55,21.08,21.28,566185,0
+RDWR.US,D,20250421,000000,21.27,21.27,20.66,20.83,97462,0
+RDWR.US,D,20250422,000000,21.05,21.14,19.64,21.08,83734,0
+RDWR.US,D,20250423,000000,21.08,22.35,21.08,22.24,350095,0
+RDWR.US,D,20250424,000000,22.29,23.19,21.741,23.07,263179,0
+RDWR.US,D,20250425,000000,23.1,23.75,22.95,23.19,168903,0
+RDWR.US,D,20250428,000000,23.23,23.36,22.96,23.28,117674,0
+RDWR.US,D,20250429,000000,23.26,23.8,23.26,23.69,128724,0
+RDWR.US,D,20250430,000000,23.75,23.87,23.238,23.86,161498,0
+RDWR.US,D,20250501,000000,23.87,24.285,23.38,23.46,183759,0
+RDWR.US,D,20250502,000000,23.75,23.84,23.32,23.42,136413,0
+RDWR.US,D,20250505,000000,23.41,23.54,23.09,23.12,137209,0
+RDWR.US,D,20250506,000000,22.99,23.49,22.73,22.76,143630,0
+RDWR.US,D,20250507,000000,23.65,24.19,21.29,22.42,318048,0
+RDWR.US,D,20250508,000000,22.89,22.89,21.81,22.03,303696,0
+RDWR.US,D,20250509,000000,22.02,22.1,21.425,22.07,810240,0
+RDWR.US,D,20250512,000000,22.74,23.77,22.66,23.35,285053,0
+RDWR.US,D,20250513,000000,23.35,24.335,23.35,24.06,215354,0
+RDWR.US,D,20250514,000000,24.1,24.255,23.66,23.74,101349,0
+RDWR.US,D,20250515,000000,23.74,23.835,23.435,23.68,103084,0
+RDWR.US,D,20250516,000000,23.65,23.8924,23.56,23.8,81012,0
+RDWR.US,D,20250519,000000,23.58,23.79,23.48,23.77,86080,0
+RDWR.US,D,20250520,000000,23.74,23.85,23.496,23.68,65609,0
+RDWR.US,D,20250521,000000,23.48,23.68,23.325,23.43,58459,0
+RDWR.US,D,20250522,000000,23.44,23.71,23.36,23.63,95133,0
+RDWR.US,D,20250523,000000,23.5,23.5,23.09,23.3,75693,0
+RDWR.US,D,20250527,000000,23.47,23.95,23.4112,23.89,108129,0
+RDWR.US,D,20250528,000000,23.95,23.9699,23.445,23.59,105048,0
+RDWR.US,D,20250529,000000,23.66,23.776,23.2975,23.4,69679,0
+RDWR.US,D,20250530,000000,23.37,23.41,22.92,23.32,141351,0
+RDWR.US,D,20250602,000000,23.37,23.835,23.3652,23.83,186142,0
+RDWR.US,D,20250603,000000,23.89,24.26,23.6768,24.06,119945,0
+RDWR.US,D,20250604,000000,24.06,24.29,23.83,23.92,79749,0
+RDWR.US,D,20250605,000000,23.99,24.495,23.99,24.03,134683,0
+RDWR.US,D,20250606,000000,24.18,24.305,23.94,24.28,107690,0
+RDWR.US,D,20250609,000000,24.3,24.715,23.96,24.58,119595,0
+RDWR.US,D,20250610,000000,24.68,24.78,24.195,24.31,112398,0
+RDWR.US,D,20250611,000000,24.5,24.69,24.25,24.37,127964,0
+RDWR.US,D,20250612,000000,24.33,24.7,24.3012,24.41,61141,0
+RDWR.US,D,20250613,000000,24.37,27.11,24.35,26.6,890942,0
+RDWR.US,D,20250616,000000,27,28.36,27,27.29,729312,0
+RDWR.US,D,20250617,000000,27.02,28.42,27,27.64,520657,0
+RDWR.US,D,20250618,000000,27.75,28.59,27.29,27.84,545521,0
+RDWR.US,D,20250620,000000,27.91,28,27.0601,27.49,3245285,0
+RDWR.US,D,20250623,000000,27.34,28.28,27.1326,28.25,235874,0
+RDWR.US,D,20250624,000000,28.5,28.9,28.31,28.35,219215,0
+RDWR.US,D,20250625,000000,28.48,28.9699,28.0735,28.63,592108,0
+RDWR.US,D,20250626,000000,28.83,29.18,28.5298,29.13,437068,0
+RDWR.US,D,20250627,000000,29.23,29.44,28.74,29.17,367026,0
+RDWR.US,D,20250630,000000,29.32,29.5035,29.22,29.44,191169,0
+RDWR.US,D,20250701,000000,29.44,29.71,29,29.58,289955,0
+RDWR.US,D,20250702,000000,29.46,29.7782,29.2212,29.68,252219,0
+RDWR.US,D,20250703,000000,29.97,30.572014,29.835,30.49,263920,0
+RDWR.US,D,20250707,000000,30.51,30.83,29.92,30.25,158479,0
+RDWR.US,D,20250708,000000,30.95,31.5719,30.4098,30.8,396661,0
+RDWR.US,D,20250709,000000,31,31,30.04,30.56,236805,0
+RDWR.US,D,20250710,000000,30.56,30.56,29.24,29.31,220123,0
+RDWR.US,D,20250711,000000,29.19,29.19,28,28.29,192457,0
+RDWR.US,D,20250714,000000,28.1,28.39,27.64,28.14,319391,0
+RDWR.US,D,20250715,000000,28.34,28.54,27.625,27.68,251290,0
+RDWR.US,D,20250716,000000,27.87,28.44,27.7986,28.24,168739,0
+RDWR.US,D,20250717,000000,28.29,28.79,28.29,28.59,262322,0
+RDWR.US,D,20250718,000000,28.73,29.17,28.66,29.17,635136,0
+RDWR.US,D,20250721,000000,29.25,29.84,29.25,29.79,228788,0
+RDWR.US,D,20250722,000000,29.8,29.835,29.04,29.04,351047,0
+RDWR.US,D,20250723,000000,29.09,29.4177,28.66,28.8,395287,0
+RDWR.US,D,20250724,000000,28.93,28.93,28.385,28.59,393604,0
+RDWR.US,D,20250725,000000,28.7,29.23,28.4225,28.51,179139,0
+RDWR.US,D,20250728,000000,28.64,28.73,27.95,27.98,182178,0
+RDWR.US,D,20250729,000000,28.22,28.54,27.65,28.33,403116,0
+RDWR.US,D,20250730,000000,27.25,27.765,25.302,26.69,442532,0
+RDWR.US,D,20250731,000000,26.69,27.0996,25.55,25.6,285214,0
+RDWR.US,D,20250801,000000,25.38,25.48,24.805,25.33,215677,0
+RDWR.US,D,20250804,000000,25.47,25.965,25.2618,25.51,309072,0
+RDWR.US,D,20250805,000000,25.73,25.73,24.95,25,126276,0
+RDWR.US,D,20250806,000000,25.17,25.43,24.91,25.28,209841,0
+RDWR.US,D,20250807,000000,25.44,25.44,24.42,24.85,152929,0
+RDWR.US,D,20250808,000000,25.07,25.24,24.575,24.58,146008,0
+RDWR.US,D,20250811,000000,24.62,24.9,24.21,24.29,155678,0
+RDWR.US,D,20250812,000000,24.42,25.07,24.15,24.8,207963,0
+RDWR.US,D,20250813,000000,24.96,25,24.6988,24.85,86477,0
+RDWR.US,D,20250814,000000,24.8,24.8,24.11,24.24,111656,0
+RDWR.US,D,20250815,000000,24.2,25.09,23.8,24.68,159928,0
+RDWR.US,D,20250818,000000,24.7,25.435,24.44,25.39,516928,0
+RDWR.US,D,20250819,000000,25.47,25.84,24.57,24.73,150096,0
+RDWR.US,D,20250820,000000,24.87,24.886,24.2188,24.59,121152,0
+RDWR.US,D,20250821,000000,24.55,24.87,24.24,24.86,136626,0
+RDWR.US,D,20250822,000000,25,25.41,24.9616,25.15,102161,0
+RDWR.US,D,20250825,000000,25.15,25.15,24.63,24.71,83022,0
+RDWR.US,D,20250826,000000,24.69,25.2,24.5497,24.92,137880,0
+RDWR.US,D,20250827,000000,25.12,25.78,25.11,25.74,228722,0
+RDWR.US,D,20250828,000000,25.7,26.08,25.7,25.88,120721,0
+RDWR.US,D,20250829,000000,25.73,25.86,25.18,25.24,117336,0
+RDWR.US,D,20250902,000000,24.92,24.93,24.4245,24.59,164110,0
+RDWR.US,D,20250903,000000,24.67,24.8775,24.49,24.82,103252,0
+RDWR.US,D,20250904,000000,24.83,24.86,24.61,24.84,108873,0
+RDWR.US,D,20250905,000000,25.12,25.18,24.75,25.01,115088,0
+RDWR.US,D,20250908,000000,25.05,25.5983,24.9679,25.55,96721,0
+RDWR.US,D,20250909,000000,25.6,25.8325,25.2487,25.77,102564,0
+RDWR.US,D,20250910,000000,25.88,25.97,25.5,25.72,140701,0
+RDWR.US,D,20250911,000000,25.71,26.3628,25.655,26.27,100349,0
+RDWR.US,D,20250912,000000,26.27,26.29,25.69,25.75,76209,0
+RDWR.US,D,20250915,000000,25.84,25.95,25.48,25.66,233781,0
+RDWR.US,D,20250916,000000,25.62,25.64,25.255,25.61,167801,0
+RDWR.US,D,20250917,000000,25.71,26.18,25.665,26.05,157187,0
+RDWR.US,D,20250918,000000,26.29,27.12,26.29,26.59,366527,0
+RDWR.US,D,20250919,000000,26.76,27.625,26.6,27.44,1081173,0
+RDWR.US,D,20250922,000000,27.35,27.7,27.02,27.56,124549,0
+RDWR.US,D,20250923,000000,27.7,27.84,27.2601,27.38,91600,0
+RDWR.US,D,20250924,000000,27.47,27.685,26.89,27.17,159948,0
+RDWR.US,D,20250925,000000,26.93,26.93,26.29,26.42,164266,0
+RDWR.US,D,20250926,000000,26.6,26.91,26.25,26.9,104534,0
+RDWR.US,D,20250929,000000,27.1,27.39,26.6226,26.83,74246,0
+RDWR.US,D,20250930,000000,26.86,26.945,26.43,26.49,107565,0
+RDWR.US,D,20251001,000000,26.54,26.79,26.33,26.62,79990,0
+RDWR.US,D,20251002,000000,26.75,27.32,26.43,27.25,71046,0
+RDWR.US,D,20251003,000000,27.31,27.7399,26.95,27.09,71581,0
+RDWR.US,D,20251006,000000,27.29,27.9,27.035,27.56,130095,0
+RDWR.US,D,20251007,000000,27.685,28,26.43,26.48,88527,0
+RDWR.US,D,20251008,000000,26.62,26.89,26.49,26.84,65736,0
+RDWR.US,D,20251009,000000,26.89,26.98,26.41,26.93,68419,0
+RDWR.US,D,20251010,000000,26.93,27.11,25.8109,26.01,95905,0
+RDWR.US,D,20251013,000000,26.52,26.52,25.7302,25.93,76611,0
+RDWR.US,D,20251014,000000,25.58,25.96,25.14,25.67,111452,0
+RDWR.US,D,20251015,000000,25.81,25.98,25.28,25.53,68669,0
+RDWR.US,D,20251016,000000,25.53,25.66,24.8788,25.26,100978,0
+RDWR.US,D,20251017,000000,25.04,25.36,24.93,25.18,142774,0
+RDWR.US,D,20251020,000000,25.35,25.7,25.25,25.63,61751,0
+RDWR.US,D,20251021,000000,25.63,26.37,25.4,26.28,261402,0
+RDWR.US,D,20251022,000000,26.28,26.34,25.4,25.69,79111,0
+RDWR.US,D,20251023,000000,25.79,26.24,25.675,26.24,51961,0
+RDWR.US,D,20251024,000000,26.41,26.62,26.08,26.5,105489,0
+RDWR.US,D,20251027,000000,26.75,26.91,25.98,26.15,59387,0
+RDWR.US,D,20251028,000000,26.15,26.81,26.0525,26.62,148873,0
+RDWR.US,D,20251029,000000,26.69,27.49,25.47,25.99,227792,0
+RDWR.US,D,20251030,000000,26.01,27.23,25.14,25.4,313410,0
+RDWR.US,D,20251031,000000,25.79,25.99,25.37,25.63,158503,0
+RDWR.US,D,20251103,000000,25.44,25.58,24.51,24.86,174658,0
+RDWR.US,D,20251104,000000,24.43,24.85,23.6,23.76,125687,0
+RDWR.US,D,20251105,000000,23.76,23.9636,23.445,23.8,116502,0
+RDWR.US,D,20251106,000000,23.8,23.87,23.4,23.52,91945,0
+RDWR.US,D,20251107,000000,23.47,23.47,22.85,23.18,161210,0
+RDWR.US,D,20251110,000000,23.38,23.75,22.38,23.08,289194,0
+RDWR.US,D,20251111,000000,23.04,23.295,22.815,23.12,427191,0
+RDWR.US,D,20251112,000000,23.42,23.42,22.74,22.84,194338,0
+RDWR.US,D,20251113,000000,22.94,23.19,22.48,22.81,180725,0
+RDWR.US,D,20251114,000000,22.53,23.38,22.28,23.3,1099415,0
+RDWR.US,D,20251117,000000,23.17,23.2799,22.15,22.22,163797,0
+RDWR.US,D,20251118,000000,22.25,22.63,22.03,22.44,156459,0
+RDWR.US,D,20251119,000000,22.39,22.48,21.68,21.74,109278,0
+RDWR.US,D,20251120,000000,22.15,22.845,22,22.03,140711,0
+RDWR.US,D,20251121,000000,22.02,22.36,21.7501,22.11,112530,0
+RDWR.US,D,20251124,000000,22.18,22.53,21.92,22.3,157320,0
+RDWR.US,D,20251125,000000,22.33,22.67,22.29,22.57,88805,0
+RDWR.US,D,20251126,000000,22.54,22.9825,22.53,22.73,131391,0
+RDWR.US,D,20251128,000000,22.76,23.16,22.76,22.94,69378,0
+RDWR.US,D,20251201,000000,22.81,23.085,22.61,22.67,125910,0
+RDWR.US,D,20251202,000000,22.72,23.29,22.72,23.18,146418,0
+RDWR.US,D,20251203,000000,23.07,23.58,23.035,23.51,192277,0
+RDWR.US,D,20251204,000000,23.52,23.79,23.4,23.65,158950,0
+RDWR.US,D,20251205,000000,23.63,24.015,23.62,23.75,111137,0
+RDWR.US,D,20251208,000000,23.92,24.35,23.7829,23.84,213725,0
+RDWR.US,D,20251209,000000,23.87,24.35,23.6875,24.12,159506,0
+RDWR.US,D,20251210,000000,24.15,24.46,23.98,24.27,134297,0
+RDWR.US,D,20251211,000000,24.24,24.36,24.05,24.21,119428,0
+RDWR.US,D,20251212,000000,24.2,24.37,23.44,23.76,552883,0
+RDWR.US,D,20251215,000000,23.905,24.26,23.6,23.76,362769,0
+RDWR.US,D,20251216,000000,23.45,23.86,23.16,23.43,368881,0
+RDWR.US,D,20251217,000000,23.58,23.79,23.21,23.4,372173,0
+RDWR.US,D,20251218,000000,23.48,24.305,23.48,23.87,374079,0
+RDWR.US,D,20251219,000000,23.88,24.07,23.67,23.96,1765170,0
+RDWR.US,D,20251222,000000,24.06,24.8,23.975,24.4,176264,0
+RDWR.US,D,20251223,000000,24.44,24.68,24.045,24.29,236475,0
+RDWR.US,D,20251224,000000,24.39,24.395,24.03,24.28,96333,0
+RDWR.US,D,20251226,000000,24.28,24.46,24.12,24.37,117414,0
+RDWR.US,D,20251229,000000,24.28,24.4,23.92,24.39,166499,0
+RDWR.US,D,20251230,000000,24.33,24.385,24.09,24.13,134042,0
+RDWR.US,D,20251231,000000,24.09,24.305,23.87,24.09,189240,0
+RDWR.US,D,20260102,000000,24.17,24.28,23.5301,23.78,353019,0
+RDWR.US,D,20260105,000000,23.79,24.5,23.79,24.18,176765,0
+RDWR.US,D,20260106,000000,24.18,24.3899,23.805,24.05,291490,0
+RDWR.US,D,20260107,000000,24.11,24.51,23.86,24.4,304301,0
+RDWR.US,D,20260108,000000,24.4,24.4,23.68,24.06,294707,0
+RDWR.US,D,20260109,000000,24.18,24.42,23.775,24.13,142608,0
+RDWR.US,D,20260112,000000,24.13,24.5464,24,24.39,154602,0
+RDWR.US,D,20260113,000000,24.46,24.64,23.865,24.14,152225,0
+RDWR.US,D,20260114,000000,24.14,24.39,23.94,24.18,126951,0
+RDWR.US,D,20260115,000000,24.24,24.86,24.025,24.64,104950,0
+RDWR.US,D,20260116,000000,24.6,24.931,23.97,24.03,206025,0
+RDWR.US,D,20260120,000000,23.73,24.07,23.575,23.77,241868,0
+RDWR.US,D,20260121,000000,23.84,24.29,23.72,24.12,153940,0
+RDWR.US,D,20260122,000000,24.27,24.835,24.27,24.41,231013,0
+RDWR.US,D,20260123,000000,24.43,24.96,24.43,24.66,204286,0
+RDWR.US,D,20260126,000000,24.78,25.15,24.694,25.1,187222,0
+RDWR.US,D,20260127,000000,25.16,25.53,24.87,25.34,244843,0
+RDWR.US,D,20260128,000000,25.54,25.73,24.96,25.06,272024,0
+RDWR.US,D,20260129,000000,24.87,24.87,23.95,24.26,314013,0
+RDWR.US,D,20260130,000000,24.13,24.4929,23.91,24.15,179501,0
+RDWR.US,D,20260202,000000,24.07,24.82,23.88,24.54,134776,0
+RDWR.US,D,20260203,000000,24.55,24.58,23.84,24.16,240090,0
+RDWR.US,D,20260204,000000,24.11,24.58,23.75,24.43,234216,0
+RDWR.US,D,20260205,000000,24.47,25.115,24,24.18,255903,0
+RDWR.US,D,20260206,000000,24.54,25.1,24.34,25.03,222310,0
+RDWR.US,D,20260209,000000,24.98,25.64,24.78,25.45,237268,0
+RDWR.US,D,20260210,000000,25.8,26.64,25.55,26.28,465055,0
+RDWR.US,D,20260211,000000,26.75,28.81,26.59,27.71,589986,0
+RDWR.US,D,20260212,000000,28,28.56,25.8732,26.39,361516,0
+RDWR.US,D,20260213,000000,27.64,28,26.71,27.92,350193,0
+RDWR.US,D,20260217,000000,27.68,27.85,25.47,26.89,385439,0
+RDWR.US,D,20260218,000000,26.53,26.99,25.875,26.26,522039,0
diff --git a/daily/us/nasdaq stocks/2/rgld.us.txt b/daily/us/nasdaq stocks/2/rgld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7099cec7a8f79277bf031b53f5196c1f6149eea
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgld.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGLD.US,D,20050225,000000,15.6563,15.6822,15.2124,15.5243,141099.88488939,0
+RGLD.US,D,20050228,000000,15.4219,15.7765,15.2402,15.276,223171.29818735,0
+RGLD.US,D,20050301,000000,15.258,15.276,14.833,14.9044,253382.75236607,0
+RGLD.US,D,20050302,000000,14.7882,15.2223,14.7266,15.1607,213179.68052249,0
+RGLD.US,D,20050303,000000,15.1776,15.2223,14.7456,14.9134,234553.32536403,0
+RGLD.US,D,20050304,000000,14.9809,15.3494,14.9809,15.1508,150916.31699665,0
+RGLD.US,D,20050307,000000,15.2322,15.4964,15.1329,15.2858,220294.83187655,0
+RGLD.US,D,20050308,000000,15.5937,16.15,15.4219,15.9245,414362.1707896,0
+RGLD.US,D,20050309,000000,16.0029,16.5909,15.9851,16.2612,480577.27749709,0
+RGLD.US,D,20050310,000000,16.4539,16.6774,16.1132,16.4539,571418.03681087,0
+RGLD.US,D,20050311,000000,16.4698,16.868,16.3734,16.7737,500852.48875616,0
+RGLD.US,D,20050314,000000,16.7489,16.8502,16.4956,16.8333,333142.52175447,0
+RGLD.US,D,20050315,000000,16.9455,17.2852,16.731,16.868,309530.73039249,0
+RGLD.US,D,20050316,000000,16.9723,17.0587,16.5581,16.7916,238743.6833569,0
+RGLD.US,D,20050317,000000,16.5741,16.8064,15.9672,16.6327,256006.50847598,0
+RGLD.US,D,20050318,000000,16.5303,16.5403,16.0527,16.3824,411202.78987139,0
+RGLD.US,D,20050321,000000,16.2016,16.2016,15.8112,15.9334,306360.27452523,0
+RGLD.US,D,20050322,000000,16.1768,16.4291,15.6395,15.8292,311733.63843871,0
+RGLD.US,D,20050323,000000,15.6762,16.0287,15.6136,15.6136,257227.77331147,0
+RGLD.US,D,20050324,000000,15.6663,15.995,15.6464,15.8112,155571.82284936,0
+RGLD.US,D,20050328,000000,15.7268,15.9334,15.6225,15.6225,235624.57498066,0
+RGLD.US,D,20050329,000000,15.6037,15.9503,15.0753,15.2034,351263.1520177,0
+RGLD.US,D,20050330,000000,15.3594,15.699,15.1776,15.6762,244228.80357436,0
+RGLD.US,D,20050331,000000,15.6225,16.2016,15.6225,15.8798,362757.94231191,0
+RGLD.US,D,20050401,000000,16.0287,16.0287,15.4964,15.7576,239378.9827066,0
+RGLD.US,D,20050404,000000,15.6225,15.7487,15.1607,15.4577,210099.83787469,0
+RGLD.US,D,20050405,000000,15.3494,15.854,15.3494,15.6464,119254.04449316,0
+RGLD.US,D,20050406,000000,15.5153,16.0029,15.5053,15.9593,192139.29096584,0
+RGLD.US,D,20050407,000000,16.1053,16.1053,15.7487,15.9156,121384.46196382,0
+RGLD.US,D,20050408,000000,15.7844,15.9156,15.6762,15.8112,154096.8409994,0
+RGLD.US,D,20050411,000000,16.0209,16.1053,15.8292,15.8629,153083.98656864,0
+RGLD.US,D,20050412,000000,15.854,15.9156,15.6037,15.844,221342.92478153,0
+RGLD.US,D,20050413,000000,15.9334,15.9434,15.2223,15.3971,186512.21003788,0
+RGLD.US,D,20050414,000000,15.3673,15.3673,14.5111,14.7962,535804.02112574,0
+RGLD.US,D,20050415,000000,14.8399,15.2402,14.5995,14.833,315290.71070896,0
+RGLD.US,D,20050418,000000,14.7704,15.4577,14.7704,15.2858,227631.48221147,0
+RGLD.US,D,20050419,000000,15.3772,16.4956,15.3772,16.4877,379079.39676224,0
+RGLD.US,D,20050420,000000,16.4797,16.9455,16.2443,16.4539,342347.81803721,0
+RGLD.US,D,20050421,000000,16.5821,16.7131,16.3308,16.6069,408193.42417205,0
+RGLD.US,D,20050422,000000,16.4956,16.877,16.2106,16.3734,292905.21825021,0
+RGLD.US,D,20050425,000000,16.5205,16.6327,16.1937,16.6158,181922.14706589,0
+RGLD.US,D,20050426,000000,16.6585,17.2306,16.5909,16.731,351373.90150813,0
+RGLD.US,D,20050427,000000,16.6158,16.7836,15.9672,16.141,340449.97449647,0
+RGLD.US,D,20050428,000000,15.9076,15.9751,15.3673,15.6225,331192.32390917,0
+RGLD.US,D,20050429,000000,15.5937,16.6247,15.5937,16.3228,352026.31668819,0
+RGLD.US,D,20050502,000000,16.0883,16.5741,15.854,16.2612,359672.05878281,0
+RGLD.US,D,20050503,000000,16.3396,16.4459,15.8718,16.3396,223424.00838828,0
+RGLD.US,D,20050504,000000,16.4618,17.0587,16.4291,16.9356,368543.09296712,0
+RGLD.US,D,20050505,000000,17.1789,17.1789,16.6863,16.8244,416534.87442934,0
+RGLD.US,D,20050506,000000,16.6416,16.7916,16.1669,16.4539,360932.58934674,0
+RGLD.US,D,20050509,000000,16.3576,16.6069,16.1589,16.4618,266268.95898564,0
+RGLD.US,D,20050510,000000,16.4698,16.6416,16.0883,16.2106,276365.28525965,0
+RGLD.US,D,20050511,000000,16.1132,16.5055,15.9156,16.0209,263497.20128397,0
+RGLD.US,D,20050512,000000,15.8371,16.0209,15.1031,15.3126,414872.62525918,0
+RGLD.US,D,20050513,000000,15.12,15.3028,14.7704,14.8677,289731.74194231,0
+RGLD.US,D,20050516,000000,14.9621,15.2034,14.0592,14.3124,626724.31870993,0
+RGLD.US,D,20050517,000000,14.2976,14.5637,14.087,14.4347,517001.77808953,0
+RGLD.US,D,20050518,000000,14.5459,14.9134,14.53,14.685,334353.71845447,0
+RGLD.US,D,20050519,000000,14.5549,14.7187,14.3314,14.4843,229594.76863293,0
+RGLD.US,D,20050520,000000,14.3314,14.381,13.8536,14.2528,390750.37942761,0
+RGLD.US,D,20050523,000000,14.2528,14.7266,14.0681,14.6512,289977.40444837,0
+RGLD.US,D,20050524,000000,14.7534,15.0315,14.678,14.9044,232399.75118173,0
+RGLD.US,D,20050525,000000,14.8677,15.1696,14.7534,14.8866,210966.70434078,0
+RGLD.US,D,20050526,000000,14.8866,15.1418,14.7793,14.8677,178195.93011933,0
+RGLD.US,D,20050527,000000,14.8578,15.3176,14.8578,15.1418,181429.8152402,0
+RGLD.US,D,20050531,000000,14.814,15.4735,14.5111,15.2034,337441.61561068,0
+RGLD.US,D,20050601,000000,15.0505,16.2374,15.0117,16.0715,537978.73839258,0
+RGLD.US,D,20050602,000000,16.2284,16.4618,15.9593,16.0287,236179.32924641,0
+RGLD.US,D,20050603,000000,16.1589,16.4459,16.0209,16.0963,149252.05419938,0
+RGLD.US,D,20050606,000000,16.2016,16.4459,15.9245,16.0029,203632.06763294,0
+RGLD.US,D,20050607,000000,15.9156,16.2205,15.7338,15.7418,221393.26545901,0
+RGLD.US,D,20050608,000000,15.7268,16.2106,15.5609,15.7268,221075.11237738,0
+RGLD.US,D,20050609,000000,15.7338,16.0109,15.4219,16.0109,113281.62651774,0
+RGLD.US,D,20050610,000000,15.9076,16.4191,15.6663,16.2612,314751.05864645,0
+RGLD.US,D,20050613,000000,16.4459,16.5821,16.3308,16.5403,317475.49611129,0
+RGLD.US,D,20050614,000000,16.5909,16.5909,16.285,16.4956,216706.54838626,0
+RGLD.US,D,20050615,000000,16.6247,16.9455,16.5661,16.7996,294476.85420093,0
+RGLD.US,D,20050616,000000,16.9823,17.5207,16.9823,17.3031,524264.93103535,0
+RGLD.US,D,20050617,000000,17.5037,17.6388,17.1452,17.2226,329683.11039853,0
+RGLD.US,D,20050620,000000,17.3885,17.5117,16.9903,17.2068,259805.2159981,0
+RGLD.US,D,20050621,000000,17.1889,17.3538,16.8502,17.2574,213707.25082241,0
+RGLD.US,D,20050622,000000,17.3398,17.3398,16.9306,17.1114,177906.97463063,0
+RGLD.US,D,20050623,000000,17.2306,17.7083,17.0677,17.331,330127.11517384,0
+RGLD.US,D,20050624,000000,17.2942,17.7173,17.0509,17.4203,231836.94240758,0
+RGLD.US,D,20050627,000000,17.331,17.4571,17.1114,17.1363,229143.71616277,0
+RGLD.US,D,20050628,000000,16.9624,16.9903,16.6327,16.7489,411238.02834562,0
+RGLD.US,D,20050629,000000,16.5403,17.6905,16.5403,17.5971,503296.0252407,0
+RGLD.US,D,20050630,000000,17.5583,17.762,17.3726,17.4302,386836.89516085,0
+RGLD.US,D,20050701,000000,17.331,17.5037,16.5135,17.2574,397838.34681582,0
+RGLD.US,D,20050705,000000,16.9624,17.0091,16.6774,16.8333,404606.14749531,0
+RGLD.US,D,20050706,000000,16.7042,17.2852,16.7042,17.2306,389661.00716709,0
+RGLD.US,D,20050707,000000,17.2574,17.6726,17.2574,17.5335,448836.47353673,0
+RGLD.US,D,20050708,000000,17.6994,17.6994,17.1114,17.3806,239702.16985598,0
+RGLD.US,D,20050711,000000,17.331,17.6994,17.1015,17.5583,220173.00743706,0
+RGLD.US,D,20050712,000000,17.5207,17.6557,17.4134,17.6309,186098.40966906,0
+RGLD.US,D,20050713,000000,17.466,17.4938,17.1621,17.3974,239814.93297352,0
+RGLD.US,D,20050714,000000,17.2574,17.3806,16.7131,16.731,560419.60559654,0
+RGLD.US,D,20050715,000000,16.6863,16.8064,16.3824,16.5135,346178.74359292,0
+RGLD.US,D,20050718,000000,16.3228,16.5493,16.2443,16.3665,205638.64703703,0
+RGLD.US,D,20050719,000000,16.3576,16.8064,16.2374,16.731,208815.14378557,0
+RGLD.US,D,20050720,000000,16.877,17.17,16.7996,17.0587,162461.44796833,0
+RGLD.US,D,20050721,000000,17.1889,17.331,16.9823,17.1621,311467.83966165,0
+RGLD.US,D,20050722,000000,17.2068,17.2068,16.9356,17.0677,261625.53489552,0
+RGLD.US,D,20050725,000000,17.0677,17.0767,16.7131,16.7131,187134.42081146,0
+RGLD.US,D,20050726,000000,16.722,16.722,16.3913,16.5741,172329.22756662,0
+RGLD.US,D,20050727,000000,16.6247,16.8064,16.3824,16.5661,184480.46029507,0
+RGLD.US,D,20050728,000000,16.6416,17.0171,16.4112,16.9018,346420.37884478,0
+RGLD.US,D,20050729,000000,16.9108,17.1889,16.5909,16.6247,207555.6200352,0
+RGLD.US,D,20050801,000000,16.6327,17.0935,16.6327,16.9018,310340.20848625,0
+RGLD.US,D,20050802,000000,16.7737,17.2852,16.7737,17.1789,217787.86613839,0
+RGLD.US,D,20050803,000000,17.3398,18.6003,17.3398,18.4116,577476.03393798,0
+RGLD.US,D,20050804,000000,18.359,18.5923,18.0739,18.194,452734.85560026,0
+RGLD.US,D,20050805,000000,18.2616,18.4046,17.8662,18.0281,177230.3959254,0
+RGLD.US,D,20050808,000000,18.194,18.2457,17.5881,17.6557,193675.68844231,0
+RGLD.US,D,20050809,000000,17.762,18.4721,17.5583,18.359,278823.92394743,0
+RGLD.US,D,20050810,000000,18.4562,18.7175,18.4116,18.7175,345216.22983962,0
+RGLD.US,D,20050811,000000,18.9837,19.4177,18.9032,19.3124,558204.61578772,0
+RGLD.US,D,20050812,000000,19.2766,19.3552,18.5565,19.0959,340443.93361517,0
+RGLD.US,D,20050815,000000,18.9211,19.3322,18.7254,19.3044,388859.58358172,0
+RGLD.US,D,20050816,000000,19.364,19.666,19.0959,19.1465,234556.34580467,0
+RGLD.US,D,20050817,000000,19.1287,19.1287,18.5823,18.7662,365627.36092787,0
+RGLD.US,D,20050818,000000,18.4562,18.9499,18.2616,18.333,329315.62345297,0
+RGLD.US,D,20050819,000000,19.5806,20.0911,19.2956,19.6759,1230572.8267625,0
+RGLD.US,D,20050822,000000,19.9114,19.9114,19.2956,19.5111,653955.60478224,0
+RGLD.US,D,20050823,000000,19.6491,19.7514,19.3472,19.4406,289732.74875586,0
+RGLD.US,D,20050824,000000,19.5537,19.7425,19.1992,19.3224,408235.71034112,0
+RGLD.US,D,20050825,000000,19.6581,19.7961,19.371,19.6253,376230.11441726,0
+RGLD.US,D,20050826,000000,19.7683,20.0643,19.6163,19.805,390306.3746523,0
+RGLD.US,D,20050829,000000,20.1437,20.3602,19.8846,20.107,428141.42102754,0
+RGLD.US,D,20050830,000000,19.7604,20.0425,19.4942,19.5717,518154.57960366,0
+RGLD.US,D,20050831,000000,19.5806,20.6901,19.5806,20.6901,407668.87431277,0
+RGLD.US,D,20050901,000000,21.0525,21.721,20.984,21.4449,658425.85694185,0
+RGLD.US,D,20050902,000000,21.5581,21.7011,21.2095,21.3296,225310.77697996,0
+RGLD.US,D,20050906,000000,21.426,21.7011,21.3565,21.4856,655720.54893444,0
+RGLD.US,D,20050907,000000,21.5661,21.9108,21.2264,21.3296,467141.3506795,0
+RGLD.US,D,20050908,000000,21.4856,21.8938,21.4528,21.8442,445992.22525951,0
+RGLD.US,D,20050909,000000,22.309,22.4997,22.0468,22.2663,550710.90253908,0
+RGLD.US,D,20050912,000000,22.2663,22.4382,21.8531,22.4302,337953.07689381,0
+RGLD.US,D,20050913,000000,22.309,22.3786,21.7816,22.2901,304243.95244426,0
+RGLD.US,D,20050914,000000,22.5265,23.2357,22.5265,22.9586,484609.56576268,0
+RGLD.US,D,20050915,000000,23.3648,23.627,23.0182,23.339,662120.86266837,0
+RGLD.US,D,20050916,000000,23.6349,24.9758,23.5913,24.7961,903182.23081613,0
+RGLD.US,D,20050919,000000,25.4039,26.1647,24.1028,24.501,1404870.3748183,0
+RGLD.US,D,20050920,000000,24.6829,24.7295,23.4452,23.5555,712423.28122661,0
+RGLD.US,D,20050921,000000,23.8167,24.9351,22.4034,22.9099,2362224.2086633,0
+RGLD.US,D,20050922,000000,22.9586,23.0867,21.9693,22.2991,2340902.9181264,0
+RGLD.US,D,20050923,000000,22.0378,23.6091,21.5482,23.3578,1221957.5232198,0
+RGLD.US,D,20050926,000000,23.2695,24.4316,22.6615,23.8505,1085035.9145607,0
+RGLD.US,D,20050927,000000,23.8257,23.9568,22.9586,23.6091,628684.58469073,0
+RGLD.US,D,20050928,000000,23.7661,24.1375,23.1523,23.914,563699.80414069,0
+RGLD.US,D,20050929,000000,23.9716,24.3024,23.4452,23.923,715172.88903019,0
+RGLD.US,D,20050930,000000,23.933,24.0839,23.1781,23.2863,712440.39705695,0
+RGLD.US,D,20051003,000000,23.1949,23.6519,22.6219,23.2545,601773.46532716,0
+RGLD.US,D,20051004,000000,23.3211,23.5386,22.5732,22.6219,745558.52195296,0
+RGLD.US,D,20051005,000000,22.4808,22.605,21.426,21.4856,1157516.4219864,0
+RGLD.US,D,20051006,000000,21.6653,22.1819,21.0784,21.4528,1382523.1412744,0
+RGLD.US,D,20051007,000000,21.5214,22.022,21.1389,21.8442,937791.44657889,0
+RGLD.US,D,20051010,000000,21.8352,22.1729,21.3148,21.6009,523597.41365206,0
+RGLD.US,D,20051011,000000,21.6653,21.9952,21.0883,21.3624,634652.97541195,0
+RGLD.US,D,20051012,000000,21.2095,21.6257,19.805,19.9114,1474606.3085083,0
+RGLD.US,D,20051013,000000,19.969,19.969,19.371,19.8418,1063046.0998268,0
+RGLD.US,D,20051014,000000,19.7425,20.4586,19.4942,20.4398,996978.99471113,0
+RGLD.US,D,20051017,000000,20.6483,21.1221,20.6483,20.7397,731552.73866639,0
+RGLD.US,D,20051018,000000,20.7238,20.7596,19.815,19.8656,643756.58352618,0
+RGLD.US,D,20051019,000000,19.6401,19.7683,19.1207,19.7266,756269.00449214,0
+RGLD.US,D,20051020,000000,19.5031,19.6581,18.1543,18.5823,1895569.1489281,0
+RGLD.US,D,20051021,000000,18.495,19.5031,18.3868,19.3124,855625.39280728,0
+RGLD.US,D,20051024,000000,19.3044,19.8924,19.0879,19.3552,752302.15910726,0
+RGLD.US,D,20051025,000000,19.5985,20.5669,19.5985,20.4308,1018828.8623616,0
+RGLD.US,D,20051026,000000,20.3534,21.0436,19.8498,20.1159,1062229.5740382,0
+RGLD.US,D,20051027,000000,20.6195,20.7159,19.7017,19.805,589632.30073418,0
+RGLD.US,D,20051028,000000,19.815,20.3772,19.5537,20.2053,382067.61937705,0
+RGLD.US,D,20051031,000000,20.3602,20.3602,19.7604,19.9441,735333.32354462,0
+RGLD.US,D,20051101,000000,19.7961,19.9779,19.3392,19.4406,675841.71772045,0
+RGLD.US,D,20051102,000000,19.4842,20.5917,19.4842,20.5142,455470.36801414,0
+RGLD.US,D,20051103,000000,20.6901,20.984,20.0811,20.3265,501764.66183196,0
+RGLD.US,D,20051104,000000,20.6105,20.6989,19.5369,19.7862,595650.02531933,0
+RGLD.US,D,20051107,000000,19.8924,19.8924,19.079,19.3988,523759.51063352,0
+RGLD.US,D,20051108,000000,19.5885,19.6253,19.1545,19.2488,337740.63923487,0
+RGLD.US,D,20051109,000000,19.4495,20.4904,19.3472,20.4586,727744.96982233,0
+RGLD.US,D,20051110,000000,20.4824,20.5827,19.5985,19.8568,651250.29677483,0
+RGLD.US,D,20051111,000000,19.9878,20.5142,19.6859,20.404,315889.76477089,0
+RGLD.US,D,20051114,000000,20.4308,20.4973,19.9282,20.0991,342172.6324796,0
+RGLD.US,D,20051115,000000,20.1159,20.3265,19.5717,19.5985,404332.29420985,0
+RGLD.US,D,20051116,000000,20.1607,21.5482,20.0425,21.5025,1095580.2728642,0
+RGLD.US,D,20051117,000000,21.878,22.7172,21.7637,22.3864,1473533.0452646,0
+RGLD.US,D,20051118,000000,22.6983,22.6983,21.7915,22.1629,697997.65668992,0
+RGLD.US,D,20051121,000000,22.8662,23.2357,22.309,23.1781,726603.24325723,0
+RGLD.US,D,20051122,000000,23.3489,23.5476,22.5265,23.1333,684027.11187758,0
+RGLD.US,D,20051123,000000,22.605,23.1711,22.3606,23.0082,499176.1441963,0
+RGLD.US,D,20051125,000000,23.1333,23.5644,23.0797,23.4622,333340.86402372,0
+RGLD.US,D,20051128,000000,23.472,23.7303,23.1781,23.3489,727922.16900703,0
+RGLD.US,D,20051129,000000,23.3748,23.481,23.038,23.3648,534998.57028617,0
+RGLD.US,D,20051130,000000,22.9586,23.1711,22.2732,22.5454,702289.70285127,0
+RGLD.US,D,20051201,000000,22.7778,23.7919,22.7778,23.7561,778841.76427109,0
+RGLD.US,D,20051202,000000,23.7115,24.0769,23.1065,23.4969,754855.4382687,0
+RGLD.US,D,20051205,000000,23.627,24.217,23.4114,24.0601,892257.29699091,0
+RGLD.US,D,20051206,000000,23.8167,25.0205,23.5237,24.8934,954484.41522898,0
+RGLD.US,D,20051207,000000,25.2211,25.7465,24.8566,25.5578,1156013.2493571,0
+RGLD.US,D,20051208,000000,25.6463,26.4041,25.4734,26.2959,1194724.2235204,0
+RGLD.US,D,20051209,000000,26.5203,27.2831,25.8986,26.0594,1853933.3814037,0
+RGLD.US,D,20051212,000000,26.7984,27.1609,25.6105,25.9928,2036330.744465,0
+RGLD.US,D,20051213,000000,25.4982,26.3743,25.3672,26.0158,1344391.0849022,0
+RGLD.US,D,20051214,000000,25.5578,26.3147,25.3145,25.7049,634198.90250113,0
+RGLD.US,D,20051215,000000,25.6463,27.2315,25.6463,26.7467,1022371.8392422,0
+RGLD.US,D,20051216,000000,26.9364,27.0726,26.4398,26.6782,745102.43541506,0
+RGLD.US,D,20051219,000000,26.8997,27.0556,26.1101,26.4776,607963.35502925,0
+RGLD.US,D,20051220,000000,26.4776,26.7369,25.6879,25.835,718160.10483144,0
+RGLD.US,D,20051221,000000,25.9343,27.1867,25.8628,27.1341,917131.63254393,0
+RGLD.US,D,20051222,000000,27.2483,28.9537,27.2057,28.7561,1573612.3257082,0
+RGLD.US,D,20051223,000000,28.47,29.7662,28.3389,29.1126,835060.21924596,0
+RGLD.US,D,20051227,000000,29.4573,30.098,29.0422,29.2219,754264.43871516,0
+RGLD.US,D,20051228,000000,29.7751,30.9203,29.51,30.8935,927322.59929159,0
+RGLD.US,D,20051229,000000,30.7435,30.7435,30.0135,30.4366,1004900.6037183,0
+RGLD.US,D,20051230,000000,30.3591,30.6542,29.491,30.089,594852.62898815,0
+RGLD.US,D,20060103,000000,30.535,32.1688,30.4873,31.9513,1122480.3172787,0
+RGLD.US,D,20060104,000000,31.8659,32.1172,31.2342,32.0049,860852.76875609,0
+RGLD.US,D,20060105,000000,31.3623,31.7725,31.0336,31.4666,862541.19507854,0
+RGLD.US,D,20060106,000000,32.2304,33.1561,32.0982,32.9048,878561.61227758,0
+RGLD.US,D,20060109,000000,32.7489,34.3073,32.5512,33.1998,1054194.1951,0
+RGLD.US,D,20060110,000000,32.8799,33.3547,31.9334,33.0518,918732.46608757,0
+RGLD.US,D,20060111,000000,32.9763,33.7272,32.9763,33.314,737575.49731928,0
+RGLD.US,D,20060112,000000,33.2187,33.2971,32.6028,32.6218,819016.64533528,0
+RGLD.US,D,20060113,000000,32.7399,34.4383,32.4013,33.9298,964844.52665294,0
+RGLD.US,D,20060117,000000,34.0311,34.8227,33.8156,34.0738,894554.84551079,0
+RGLD.US,D,20060118,000000,33.4769,33.762,31.9781,32.1956,1406566.8556492,0
+RGLD.US,D,20060119,000000,32.8531,34.3073,32.7925,34.1454,814744.73544492,0
+RGLD.US,D,20060120,000000,34.8803,36.0911,33.3975,33.8583,1691367.2248263,0
+RGLD.US,D,20060123,000000,33.458,33.5653,30.8489,32.0982,2674646.5075699,0
+RGLD.US,D,20060124,000000,32.0982,32.6296,31.0018,31.8231,1131072.4641098,0
+RGLD.US,D,20060125,000000,32.8879,33.2187,32.0546,32.4449,990895.82724528,0
+RGLD.US,D,20060126,000000,32.0724,33.2793,31.8659,33.2703,567814.65111734,0
+RGLD.US,D,20060127,000000,33.3468,34.1354,32.9227,33.314,667490.19932766,0
+RGLD.US,D,20060130,000000,33.609,34.0738,33.1998,33.762,572501.36819009,0
+RGLD.US,D,20060131,000000,33.7957,34.6548,33.3299,33.8156,1235208.1963443,0
+RGLD.US,D,20060201,000000,33.7004,34.0311,32.5244,33.6576,860125.84937337,0
+RGLD.US,D,20060202,000000,33.4153,33.8751,31.9513,32.0238,947563.57888997,0
+RGLD.US,D,20060203,000000,32.0546,32.3059,30.3343,31.4487,1041811.3952552,0
+RGLD.US,D,20060206,000000,31.6911,32.4618,31.6295,32.3605,843084.52323518,0
+RGLD.US,D,20060207,000000,31.7953,32.0546,29.4573,29.5596,1457335.4288808,0
+RGLD.US,D,20060208,000000,29.6837,29.8983,28.4352,29.1434,1412905.7537565,0
+RGLD.US,D,20060209,000000,29.7503,30.3155,29.1961,29.4325,951950.26552498,0
+RGLD.US,D,20060210,000000,29.1434,29.6311,27.6138,28.5138,1044076.7257414,0
+RGLD.US,D,20060213,000000,28.3389,29.3878,28.0102,28.8951,1071150.9489,0
+RGLD.US,D,20060214,000000,29.0778,30.0135,28.043,29.7016,994569.68988727,0
+RGLD.US,D,20060215,000000,29.7096,29.8983,28.2853,28.47,837815.86793084,0
+RGLD.US,D,20060216,000000,28.4184,29.0858,28.2029,28.7114,698307.75526315,0
+RGLD.US,D,20060217,000000,28.9368,29.4573,28.6607,28.913,603631.03632591,0
+RGLD.US,D,20060221,000000,29.3609,29.64,28.5972,28.8325,589675.59371682,0
+RGLD.US,D,20060222,000000,28.6875,29.1027,28.3389,28.8415,425408.9290543,0
+RGLD.US,D,20060223,000000,28.7461,28.7461,27.1262,27.2394,1057600.2453378,0
+RGLD.US,D,20060224,000000,27.6228,29.4513,27.1957,29.3699,1140718.7447272,0
+RGLD.US,D,20060227,000000,28.919,29.3977,27.6377,27.8363,820620.49931957,0
+RGLD.US,D,20060228,000000,28.3915,28.7025,27.1421,27.2315,1017343.8123761,0
+RGLD.US,D,20060301,000000,27.4906,27.6377,26.4041,26.6166,1456800.8108861,0
+RGLD.US,D,20060302,000000,27.0646,27.5522,26.4676,27.2235,1591427.8914659,0
+RGLD.US,D,20060303,000000,27.1341,27.9764,27.0308,27.6377,853683.24947037,0
+RGLD.US,D,20060306,000000,27.454,27.6625,25.6721,25.966,1438537.2130988,0
+RGLD.US,D,20060307,000000,26.1012,26.1747,24.9172,25.2708,876712.09578722,0
+RGLD.US,D,20060308,000000,24.8298,25.7545,24.5636,25.2539,1111948.0407378,0
+RGLD.US,D,20060309,000000,25.8529,25.8628,24.1375,24.4047,1053779.3879176,0
+RGLD.US,D,20060310,000000,24.3441,25.3245,23.933,25.1159,904165.88765396,0
+RGLD.US,D,20060313,000000,25.4198,25.54,24.6223,25.0106,675581.95982468,0
+RGLD.US,D,20060314,000000,24.8934,25.8171,24.6312,25.5052,814655.129039,0
+RGLD.US,D,20060315,000000,25.9432,26.4964,25.5578,26.2193,778144.04248131,0
+RGLD.US,D,20060316,000000,26.4866,26.5034,25.4904,25.6016,723837.52643687,0
+RGLD.US,D,20060317,000000,25.9075,25.975,25.2977,25.5847,591490.87854649,0
+RGLD.US,D,20060320,000000,25.6016,25.8628,24.4832,24.5636,624252.591446,0
+RGLD.US,D,20060321,000000,24.1564,24.7195,23.4016,23.7561,928621.38877039,0
+RGLD.US,D,20060322,000000,23.8674,24.5636,23.6349,23.923,562553.04350785,0
+RGLD.US,D,20060323,000000,23.9488,26.2591,23.933,25.985,1158291.6684196,0
+RGLD.US,D,20060324,000000,26.0008,27.8363,25.966,27.5056,1397282.021096,0
+RGLD.US,D,20060327,000000,28.0032,29.8297,27.8363,29.5944,1513818.6758192,0
+RGLD.US,D,20060328,000000,29.64,30.0542,28.9279,29.3441,921063.23945458,0
+RGLD.US,D,20060329,000000,29.3441,32.1956,29.3281,31.5987,1422299.3241731,0
+RGLD.US,D,20060330,000000,32.4976,33.6904,31.6384,32.5512,1297201.7338389,0
+RGLD.US,D,20060331,000000,31.8489,33.2703,31.2849,31.3533,870977.28580948,0
+RGLD.US,D,20060403,000000,31.6226,32.4876,30.0046,30.3423,1048876.2059318,0
+RGLD.US,D,20060404,000000,30.1506,31.0792,30.1327,30.975,457614.88087449,0
+RGLD.US,D,20060405,000000,31.1289,31.6454,30.7078,31.5708,466658.08017577,0
+RGLD.US,D,20060406,000000,32.2483,32.2483,30.8567,31.5292,503385.6316466,0
+RGLD.US,D,20060407,000000,31.1895,31.3117,30.4138,30.4793,414769.93027713,0
+RGLD.US,D,20060410,000000,31.1289,31.3455,29.7255,30.0304,707814.08879717,0
+RGLD.US,D,20060411,000000,30.0374,30.4307,28.5882,28.7561,661856.07070487,0
+RGLD.US,D,20060412,000000,28.625,29.8804,28.625,29.4732,530162.8448081,0
+RGLD.US,D,20060413,000000,29.4732,30.5628,29.1613,30.4962,414700.46014221,0
+RGLD.US,D,20060417,000000,31.26,31.3623,30.4138,30.8855,635481.58296315,0
+RGLD.US,D,20060418,000000,30.519,31.6543,30.3253,31.4229,818049.09751424,0
+RGLD.US,D,20060419,000000,31.5798,31.9165,30.5916,31.8401,1013864.2647491,0
+RGLD.US,D,20060420,000000,31.7099,31.7815,29.2388,29.4066,1185653.8402533,0
+RGLD.US,D,20060421,000000,29.935,30.4962,29.4136,30.2082,531438.47757526,0
+RGLD.US,D,20060424,000000,29.8447,29.8447,28.8077,29.3878,543153.76003681,0
+RGLD.US,D,20060425,000000,29.8625,30.1814,28.6061,28.7719,670515.67404379,0
+RGLD.US,D,20060426,000000,28.8147,29.4513,28.7461,28.9537,541339.48202068,0
+RGLD.US,D,20060427,000000,28.5386,29.7851,27.9585,28.479,626660.88945632,0
+RGLD.US,D,20060428,000000,28.6339,30.0224,28.6339,29.6917,745946.14516951,0
+RGLD.US,D,20060501,000000,29.935,30.7177,28.9626,29.0242,555786.24964192,0
+RGLD.US,D,20060502,000000,29.1881,29.3798,27.2751,27.6715,1259508.6481741,0
+RGLD.US,D,20060503,000000,27.9317,28.1244,26.7279,27.8195,1067998.6156766,0
+RGLD.US,D,20060504,000000,27.2921,27.7857,26.2501,26.5372,1224622.5586852,0
+RGLD.US,D,20060505,000000,26.4866,28.1323,26.3892,27.5771,902033.45655619,0
+RGLD.US,D,20060508,000000,27.3705,27.3705,26.6435,27.1867,635503.73286124,0
+RGLD.US,D,20060509,000000,27.3953,29.5844,27.3953,29.51,1336668.8249777,0
+RGLD.US,D,20060510,000000,29.4513,30.5101,29.1534,30.1506,1090609.6343705,0
+RGLD.US,D,20060511,000000,30.7257,30.7833,28.9279,28.9885,1138811.8398645,0
+RGLD.US,D,20060512,000000,29.0422,29.352,27.2483,27.4906,794590.34181177,0
+RGLD.US,D,20060515,000000,26.4299,27.8453,26.3743,26.4964,862447.56141843,0
+RGLD.US,D,20060516,000000,26.4398,27.587,25.7327,26.3812,729746.51515866,0
+RGLD.US,D,20060517,000000,26.857,27.6138,25.6373,25.7327,652906.50506369,0
+RGLD.US,D,20060518,000000,25.7227,26.5442,24.5279,24.7703,901346.80971546,0
+RGLD.US,D,20060519,000000,24.2329,25.0761,23.4622,24.8477,1077904.6541898,0
+RGLD.US,D,20060522,000000,24.6917,25.4039,24.2875,25.2033,811954.85509935,0
+RGLD.US,D,20060523,000000,25.8628,26.4588,25.2639,25.3314,600959.95997919,0
+RGLD.US,D,20060524,000000,24.7533,25.4654,23.7829,24.3441,875223.01854756,0
+RGLD.US,D,20060525,000000,24.805,25.4198,24.3958,24.958,536853.12084428,0
+RGLD.US,D,20060526,000000,25.1695,25.4466,24.6917,25.0662,342920.69494685,0
+RGLD.US,D,20060530,000000,25.3761,25.4556,24.1475,24.1475,512839.61087605,0
+RGLD.US,D,20060531,000000,24.217,24.7961,24.0154,24.501,444868.62133831,0
+RGLD.US,D,20060601,000000,23.7829,24.518,23.2029,24.3362,544333.74551678,0
+RGLD.US,D,20060602,000000,24.7097,25.3672,24.5358,24.6917,442058.60472175,0
+RGLD.US,D,20060605,000000,24.7613,25.4654,23.6787,23.7998,660504.92692149,0
+RGLD.US,D,20060606,000000,23.8505,23.8962,22.901,23.1611,636588.07105401,0
+RGLD.US,D,20060607,000000,23.0082,24.0839,22.3517,22.7778,527564.25903694,0
+RGLD.US,D,20060608,000000,22.6129,23.0082,21.2095,22.6805,804184.2681246,0
+RGLD.US,D,20060609,000000,22.8742,23.3578,22.0925,22.1819,468064.59870436,0
+RGLD.US,D,20060612,000000,22.309,22.8662,21.2621,21.3068,495285.81664117,0
+RGLD.US,D,20060613,000000,20.8788,21.5214,19.9282,20.4208,1130482.4713698,0
+RGLD.US,D,20060614,000000,20.852,21.9018,20.4904,21.2095,629842.42027261,0
+RGLD.US,D,20060615,000000,22.2087,23.2863,22.0925,23.0619,859372.75283838,0
+RGLD.US,D,20060616,000000,22.9426,23.1611,21.8531,22.0736,955947.31531635,0
+RGLD.US,D,20060619,000000,22.0925,22.1987,21.3724,21.6485,563772.29471625,0
+RGLD.US,D,20060620,000000,21.7369,22.5553,21.5383,22.1113,473597.03915866,0
+RGLD.US,D,20060621,000000,22.0925,23.0281,21.9693,22.901,364214.80151797,0
+RGLD.US,D,20060622,000000,22.9426,23.1711,22.309,22.464,497028.6108953,0
+RGLD.US,D,20060623,000000,22.2901,23.1949,21.9624,23.0549,437972.95533804,0
+RGLD.US,D,20060626,000000,23.2109,23.5307,22.6983,23.0619,351557.14157414,0
+RGLD.US,D,20060627,000000,23.1781,23.8962,22.464,22.5265,446842.9827088,0
+RGLD.US,D,20060628,000000,22.6805,22.7609,22.022,22.1987,317477.50973839,0
+RGLD.US,D,20060629,000000,22.3517,24.0501,22.3517,23.9488,503504.43564544,0
+RGLD.US,D,20060630,000000,24.4316,24.6381,23.8257,24.1028,730807.69663979,0
+RGLD.US,D,20060703,000000,24.0322,25.2381,24.0322,25.1327,416114.02636566,0
+RGLD.US,D,20060705,000000,25.1089,25.1238,23.9568,24.3263,462748.62316321,0
+RGLD.US,D,20060706,000000,24.3799,25.2211,24.2409,24.9927,360113.04311747,0
+RGLD.US,D,20060707,000000,24.8844,25.3245,24.1981,24.217,334085.90605032,0
+RGLD.US,D,20060710,000000,24.217,24.4246,23.7303,23.923,254463.06330465,0
+RGLD.US,D,20060711,000000,23.8584,25.0761,23.7303,25.0294,502467.41768949,0
+RGLD.US,D,20060712,000000,25.1238,25.985,24.949,24.9927,556425.57624583,0
+RGLD.US,D,20060713,000000,24.949,25.0583,23.7829,24.5279,633405.53342416,0
+RGLD.US,D,20060714,000000,24.9083,25.1238,24.1803,24.7295,258720.87780532,0
+RGLD.US,D,20060717,000000,24.5537,24.6649,23.8584,24.0769,372891.52068725,0
+RGLD.US,D,20060718,000000,24.0412,24.2329,23.2863,23.9965,733315.6691915,0
+RGLD.US,D,20060719,000000,23.923,25.7227,23.923,25.5847,626605.51471109,0
+RGLD.US,D,20060720,000000,25.6105,25.7645,23.9568,24.0501,751743.37758731,0
+RGLD.US,D,20060721,000000,24.217,24.5636,23.1523,23.3916,534826.40516921,0
+RGLD.US,D,20060724,000000,23.3916,24.2597,22.884,24.2597,362453.88461997,0
+RGLD.US,D,20060725,000000,24.3878,24.9172,23.9886,24.6223,518187.8044508,0
+RGLD.US,D,20060726,000000,24.501,25.0851,23.933,24.8934,286921.72532576,0
+RGLD.US,D,20060727,000000,25.5489,26.3316,24.362,24.8119,717379.82433061,0
+RGLD.US,D,20060728,000000,24.958,25.6949,24.805,25.6879,297832.56376129,0
+RGLD.US,D,20060731,000000,25.532,25.8797,25.1238,25.6721,273369.00813645,0
+RGLD.US,D,20060801,000000,25.5847,25.975,25.1595,25.7397,317745.32214255,0
+RGLD.US,D,20060802,000000,25.7893,26.5531,25.7893,26.421,473727.92492009,0
+RGLD.US,D,20060803,000000,26.2193,26.5372,25.6562,26.0436,239988.10490402,0
+RGLD.US,D,20060804,000000,26.6166,26.7627,25.394,25.7138,271855.76737161,0
+RGLD.US,D,20060807,000000,25.8886,26.2501,25.4556,25.985,169706.47827027,0
+RGLD.US,D,20060808,000000,25.9254,26.1359,25.2123,25.3403,260069.00114806,0
+RGLD.US,D,20060809,000000,25.8251,26.1459,25.2639,25.5152,302331.00670029,0
+RGLD.US,D,20060810,000000,25.245,25.5767,24.9758,25.4198,296890.18627899,0
+RGLD.US,D,20060811,000000,25.3066,25.6463,24.6917,25.1595,478909.99425917,0
+RGLD.US,D,20060814,000000,24.8934,25.2539,24.501,24.5885,286112.24723199,0
+RGLD.US,D,20060815,000000,24.511,25.1695,24.4832,25.1089,184661.68673398,0
+RGLD.US,D,20060816,000000,25.3145,25.7465,25.3066,25.6562,201382.84616345,0
+RGLD.US,D,20060817,000000,25.3145,25.6373,24.3113,24.805,398826.03090784,0
+RGLD.US,D,20060818,000000,24.944,25.0384,24.069,24.7533,306939.19231617,0
+RGLD.US,D,20060821,000000,24.8666,25.7327,24.8666,25.6105,294691.30548696,0
+RGLD.US,D,20060822,000000,25.4198,26.119,24.9668,26.0158,512328.14959292,0
+RGLD.US,D,20060823,000000,26.1647,26.4041,25.2887,25.3761,257931.53598254,0
+RGLD.US,D,20060824,000000,25.3503,26.0932,25.2381,25.4376,236591.11598814,0
+RGLD.US,D,20060825,000000,25.4734,25.8727,25.2977,25.532,284277.83294487,0
+RGLD.US,D,20060828,000000,25.5578,25.5847,24.8398,24.9172,236372.63744791,0
+RGLD.US,D,20060829,000000,24.9252,25.1595,24.3878,25.1159,269032.66217892,0
+RGLD.US,D,20060830,000000,25.2281,25.6284,25.0384,25.3314,269608.55952921,0
+RGLD.US,D,20060831,000000,25.5052,25.975,25.394,25.8071,309421.99452915,0
+RGLD.US,D,20060901,000000,25.8251,25.975,25.1695,25.6879,327951.39109345,0
+RGLD.US,D,20060905,000000,25.9928,26.9633,25.9928,26.8401,475508.97808909,0
+RGLD.US,D,20060906,000000,26.7984,27.5702,26.4398,26.6593,576321.21879675,0
+RGLD.US,D,20060907,000000,26.0734,26.2501,25.5231,25.6105,425936.49935422,0
+RGLD.US,D,20060908,000000,25.532,25.532,24.9848,24.9927,232470.22813019,0
+RGLD.US,D,20060911,000000,24.2597,24.2597,22.9248,23.1245,731937.34144229,0
+RGLD.US,D,20060912,000000,23.045,23.7115,22.9586,23.1861,474904.88995941,0
+RGLD.US,D,20060913,000000,23.2545,23.8336,23.2109,23.7383,365247.79221973,0
+RGLD.US,D,20060914,000000,23.7462,23.9398,22.3189,22.6219,476674.86817937,0
+RGLD.US,D,20060915,000000,22.8473,23.8505,22.2385,23.5555,719607.90271557,0
+RGLD.US,D,20060918,000000,24.0064,24.1564,23.339,23.9965,364714.18103851,0
+RGLD.US,D,20060919,000000,23.5307,24.1564,22.9426,23.2615,394529.95749229,0
+RGLD.US,D,20060920,000000,23.5237,24.1475,23.1523,23.2863,251213.06916698,0
+RGLD.US,D,20060921,000000,23.3042,23.9965,23.2029,23.5555,299017.583309,0
+RGLD.US,D,20060922,000000,23.6617,24.069,23.0708,23.3648,254116.71944363,0
+RGLD.US,D,20060925,000000,23.331,23.331,22.4113,22.7778,374051.36989623,0
+RGLD.US,D,20060926,000000,22.6715,23.4969,22.5176,23.3648,253294.15277372,0
+RGLD.US,D,20060927,000000,23.3748,24.4146,23.3748,24.3024,454133.31962046,0
+RGLD.US,D,20060928,000000,24.4672,24.6143,23.7383,23.7998,240050.52734409,0
+RGLD.US,D,20060929,000000,23.7383,24.0769,23.3648,23.5058,239839.09649871,0
+RGLD.US,D,20061002,000000,23.3916,23.7462,23.0867,23.1861,231597.32078281,0
+RGLD.US,D,20061003,000000,22.7847,22.7847,21.4528,21.6565,678151.34800291,0
+RGLD.US,D,20061004,000000,21.7727,22.2822,20.8966,22.0557,642196.02252452,0
+RGLD.US,D,20061005,000000,22.4997,23.1333,22.4808,23.0182,396683.53167459,0
+RGLD.US,D,20061006,000000,22.3786,23.1781,22.3786,22.9496,354559.45957864,0
+RGLD.US,D,20061009,000000,23.2277,23.3916,22.6894,22.8016,286481.74780464,0
+RGLD.US,D,20061010,000000,22.7421,23.3578,22.4034,23.0003,298681.30758348,0
+RGLD.US,D,20061011,000000,23.0003,23.339,22.8473,22.9666,302261.53656537,0
+RGLD.US,D,20061012,000000,23.0549,23.7998,22.9764,23.7661,269309.53590502,0
+RGLD.US,D,20061013,000000,24.0601,24.518,23.9965,24.3878,269581.37556337,0
+RGLD.US,D,20061016,000000,24.518,24.7801,24.0839,24.6381,273919.73514801,0
+RGLD.US,D,20061017,000000,24.4316,24.7533,23.914,24.7017,256422.3224719,0
+RGLD.US,D,20061018,000000,24.7613,24.8745,23.8078,23.8505,335339.3889194,0
+RGLD.US,D,20061019,000000,23.914,24.8666,23.914,24.8298,296404.90214814,0
+RGLD.US,D,20061020,000000,24.949,24.949,24.1107,24.1475,267150.92765497,0
+RGLD.US,D,20061023,000000,23.9488,24.1375,23.5307,24.069,367829.26216055,0
+RGLD.US,D,20061024,000000,23.8426,24.2776,23.5307,24.0938,236759.2538509,0
+RGLD.US,D,20061025,000000,24.0322,24.7365,23.8426,24.7195,451537.75428995,0
+RGLD.US,D,20061026,000000,24.8477,25.0583,24.4414,24.8209,352660.60922435,0
+RGLD.US,D,20061027,000000,24.805,25.2539,24.7295,24.7295,275609.16828401,0
+RGLD.US,D,20061030,000000,24.7801,25.2887,24.7801,25.1238,280619.07250613,0
+RGLD.US,D,20061031,000000,24.7801,25.7227,24.6917,25.5052,288917.22978079,0
+RGLD.US,D,20061101,000000,26.119,26.119,24.7017,25.0662,523150.38843609,0
+RGLD.US,D,20061102,000000,25.1883,25.5052,24.7801,25.0205,384503.1013532,0
+RGLD.US,D,20061103,000000,25.0205,25.7545,24.8566,25.2539,313875.13085841,0
+RGLD.US,D,20061106,000000,25.386,25.6105,24.7533,24.8209,395158.20914715,0
+RGLD.US,D,20061107,000000,24.949,25.5052,24.7703,24.9351,330614.41293178,0
+RGLD.US,D,20061108,000000,24.9927,25.5678,24.8477,25.2977,301905.12456886,0
+RGLD.US,D,20061109,000000,25.5489,26.0734,25.1883,25.9602,472382.82201801,0
+RGLD.US,D,20061110,000000,25.966,25.966,25.1327,25.4128,333874.47520493,0
+RGLD.US,D,20061113,000000,25.1089,25.2887,24.7097,25.2033,361207.44944574,0
+RGLD.US,D,20061114,000000,25.6721,25.6721,24.518,24.958,356216.67468105,0
+RGLD.US,D,20061115,000000,24.5636,25.6721,24.5279,25.6562,455553.93353875,0
+RGLD.US,D,20061116,000000,25.7744,25.8529,24.5438,24.6223,404438.00963255,0
+RGLD.US,D,20061117,000000,24.5716,24.8745,24.1296,24.6471,453520.17016883,0
+RGLD.US,D,20061120,000000,24.7434,25.094,24.0601,24.217,345796.15444411,0
+RGLD.US,D,20061121,000000,24.3441,25.2977,24.3441,25.1159,311074.17556381,0
+RGLD.US,D,20061122,000000,25.2123,25.4128,24.518,24.8398,369286.12136662,0
+RGLD.US,D,20061124,000000,25.2887,25.9432,25.2211,25.5847,166476.62040358,0
+RGLD.US,D,20061127,000000,25.9928,26.1459,25.3245,25.394,461228.33470351,0
+RGLD.US,D,20061128,000000,25.4278,25.6721,25.0583,25.6721,337778.89814975,0
+RGLD.US,D,20061129,000000,25.7327,25.9512,25.386,25.8628,266668.66396477,0
+RGLD.US,D,20061130,000000,26.421,27.6466,26.3057,27.6069,838189.39575769,0
+RGLD.US,D,20061201,000000,27.6466,28.1581,27.5771,28.0876,475392.18771735,0
+RGLD.US,D,20061204,000000,28.043,29.4652,27.8542,29.4513,925691.56134146,0
+RGLD.US,D,20061205,000000,29.6768,29.6768,28.3747,28.6339,604906.66909308,0
+RGLD.US,D,20061206,000000,28.2535,28.9537,27.9416,28.3111,448640.14489459,0
+RGLD.US,D,20061207,000000,28.2535,28.8505,27.454,28.2257,442077.73417919,0
+RGLD.US,D,20061208,000000,28.4005,28.919,27.6377,27.9317,403681.8926569,0
+RGLD.US,D,20061211,000000,27.7151,28.8683,27.7151,28.6776,384072.18515402,0
+RGLD.US,D,20061212,000000,28.6776,28.9885,27.9585,28.6875,369944.57742797,0
+RGLD.US,D,20061213,000000,28.4968,29.2388,28.3915,29.1534,406672.12889881,0
+RGLD.US,D,20061214,000000,29.3281,29.491,28.9796,29.4225,493271.18272871,0
+RGLD.US,D,20061215,000000,29.5258,29.8209,28.9984,29.3609,1045040.2463083,0
+RGLD.US,D,20061218,000000,29.3609,29.6768,28.9885,29.2666,534977.42720163,0
+RGLD.US,D,20061219,000000,29.2845,31.1726,29.1702,31.0246,867708.16221438,0
+RGLD.US,D,20061220,000000,30.7177,31.0196,30.3253,30.5986,622558.12424225,0
+RGLD.US,D,20061221,000000,30.535,30.8935,30.3075,30.6978,513886.6969675,0
+RGLD.US,D,20061222,000000,30.672,30.9124,30.3075,30.8219,327283.87371015,0
+RGLD.US,D,20061226,000000,31.0425,31.5987,30.5628,31.0107,323994.61384406,0
+RGLD.US,D,20061227,000000,31.2421,31.9781,31.0196,31.9423,377189.6077299,0
+RGLD.US,D,20061228,000000,31.995,32.4876,31.6226,32.0894,390470.48526086,0
+RGLD.US,D,20061229,000000,32.0049,32.0049,31.1289,31.1726,339537.80142066,0
+RGLD.US,D,20070103,000000,31.0952,31.6226,29.1534,29.4652,859044.53162126,0
+RGLD.US,D,20070104,000000,29.2666,29.3183,28.5654,28.7114,633603.8756934,0
+RGLD.US,D,20070105,000000,28.3915,28.5386,27.006,27.887,979996.0637588,0
+RGLD.US,D,20070108,000000,28.1244,28.1244,27.3437,27.6546,497917.62725947,0
+RGLD.US,D,20070109,000000,27.6377,27.6377,26.3664,27.2057,640867.02863923,0
+RGLD.US,D,20070110,000000,26.9633,27.0477,26.3892,26.6335,503603.10337329,0
+RGLD.US,D,20070111,000000,26.6514,27.6307,26.6335,26.8322,453209.06478205,0
+RGLD.US,D,20070112,000000,26.8729,27.8542,26.7467,27.8035,618580.20390833,0
+RGLD.US,D,20070116,000000,27.7499,27.9416,27.1182,27.1609,384117.49176375,0
+RGLD.US,D,20070117,000000,27.1957,28.026,27.1341,27.3616,359772.74013775,0
+RGLD.US,D,20070118,000000,27.4271,27.6228,26.0594,26.1747,653129.01085813,0
+RGLD.US,D,20070119,000000,26.1747,26.421,25.6949,26.3495,676708.58418653,0
+RGLD.US,D,20070122,000000,26.3495,26.7279,25.9432,26.3057,394291.34268106,0
+RGLD.US,D,20070123,000000,26.8243,27.4132,26.5789,27.2921,465951.29706405,0
+RGLD.US,D,20070124,000000,26.8997,27.8115,26.8063,27.7589,508393.52224162,0
+RGLD.US,D,20070125,000000,27.9844,28.7362,27.5244,27.8701,888265.28126729,0
+RGLD.US,D,20070126,000000,27.9049,27.9496,27.2921,27.6715,306092.46212107,0
+RGLD.US,D,20070129,000000,27.454,27.8115,26.9086,27.152,348991.78065011,0
+RGLD.US,D,20070130,000000,27.6377,27.6715,27.1957,27.5156,238869.53505057,0
+RGLD.US,D,20070131,000000,27.3864,28.5058,27.1768,27.9049,475711.34761253,0
+RGLD.US,D,20070201,000000,28.4601,28.9626,28.1144,28.3677,379884.84760181,0
+RGLD.US,D,20070202,000000,28.2853,28.2853,27.3526,28.1244,368872.32099779,0
+RGLD.US,D,20070205,000000,28.4084,28.6955,28.2187,28.3677,274430.18961758,0
+RGLD.US,D,20070206,000000,28.6875,28.8872,28.3389,28.7561,303979.16048075,0
+RGLD.US,D,20070207,000000,28.7114,29.0778,27.9585,28.3011,259647.14627083,0
+RGLD.US,D,20070208,000000,28.2029,28.4352,27.8363,28.2773,384394.36548986,0
+RGLD.US,D,20070209,000000,28.3201,28.8872,27.7589,27.8542,321476.57315686,0
+RGLD.US,D,20070212,000000,27.7767,28.0966,27.3953,27.6138,262001.07634947,0
+RGLD.US,D,20070213,000000,27.9416,28.3578,27.7331,28.1859,320775.83092643,0
+RGLD.US,D,20070214,000000,28.2923,28.5226,27.9317,28.0787,243593.50422465,0
+RGLD.US,D,20070215,000000,28.0876,28.2853,27.7957,28.0698,208321.80514634,0
+RGLD.US,D,20070216,000000,28.026,28.0618,27.6625,27.7957,174080.07632912,0
+RGLD.US,D,20070220,000000,27.6228,27.887,27.2394,27.8612,368289.37595265,0
+RGLD.US,D,20070221,000000,27.8115,30.7078,27.8115,30.098,1130900.2989928,0
+RGLD.US,D,20070222,000000,30.0632,30.6352,29.7583,30.237,545043.54906916,0
+RGLD.US,D,20070223,000000,30.5816,31.3027,30.5101,30.6542,410964.17506016,0
+RGLD.US,D,20070226,000000,31.1806,31.1806,30.2887,30.5916,329191.78538638,0
+RGLD.US,D,20070227,000000,29.7423,30.2697,27.7409,27.9238,748855.83632745,0
+RGLD.US,D,20070228,000000,28.0876,29.1027,27.7687,28.6776,524418.97350842,0
+RGLD.US,D,20070301,000000,28.1581,28.6776,27.9238,28.2923,377108.05583239,0
+RGLD.US,D,20070302,000000,27.9416,28.3389,26.6782,26.9812,660378.06841426,0
+RGLD.US,D,20070305,000000,26.7467,27.8453,26.5124,26.7189,416678.84876691,0
+RGLD.US,D,20070306,000000,27.0477,27.6228,27.014,27.4629,309637.45262872,0
+RGLD.US,D,20070307,000000,27.5522,28.1681,27.1341,27.3437,365350.48720177,0
+RGLD.US,D,20070308,000000,27.7151,27.9238,27.0308,27.0726,334668.85109546,0
+RGLD.US,D,20070309,000000,27.0914,27.4906,26.7627,27.014,287823.83026608,0
+RGLD.US,D,20070312,000000,27.0994,27.2057,26.7021,27.1262,372133.3900845,0
+RGLD.US,D,20070313,000000,27.1262,27.1699,25.7545,25.8886,494847.85274716,0
+RGLD.US,D,20070314,000000,25.6879,26.3664,25.394,26.2353,493954.80912879,0
+RGLD.US,D,20070315,000000,26.3584,26.7627,26.0594,26.3584,303571.40099322,0
+RGLD.US,D,20070316,000000,26.6871,26.9722,26.127,26.3495,393903.71946452,0
+RGLD.US,D,20070319,000000,26.3892,26.857,26.3664,26.6782,192276.21760856,0
+RGLD.US,D,20070320,000000,26.857,27.0556,26.4498,26.6166,330930.5523863,0
+RGLD.US,D,20070321,000000,26.7091,27.5702,26.7091,27.5324,344751.08197977,0
+RGLD.US,D,20070322,000000,27.5702,27.7151,27.1699,27.2663,251110.37418494,0
+RGLD.US,D,20070323,000000,27.2235,27.2751,26.857,27.0646,173427.66114908,0
+RGLD.US,D,20070326,000000,27.1182,27.7499,27.1182,27.7331,287597.29721745,0
+RGLD.US,D,20070327,000000,27.6228,27.6715,27.1768,27.4202,264826.19516926,0
+RGLD.US,D,20070328,000000,26.9454,27.1957,26.0436,26.7547,681509.07119037,0
+RGLD.US,D,20070329,000000,26.8918,27.0308,26.0833,26.3892,418072.27871936,0
+RGLD.US,D,20070330,000000,26.421,26.7467,26.0098,26.0734,271266.78144518,0
+RGLD.US,D,20070402,000000,26.0436,26.2769,25.8251,26.2769,420820.8797094,0
+RGLD.US,D,20070403,000000,26.3743,26.7467,26.119,26.1846,567000.13895583,0
+RGLD.US,D,20070404,000000,25.8628,26.1359,25.4376,25.54,2065251.4636733,0
+RGLD.US,D,20070405,000000,25.6562,26.1935,25.5767,26.0932,790408.03832731,0
+RGLD.US,D,20070409,000000,26.0515,26.2095,25.5052,25.6105,739687.79214605,0
+RGLD.US,D,20070410,000000,25.9075,26.0684,25.7397,25.8986,623317.26165854,0
+RGLD.US,D,20070411,000000,25.8986,26.0256,25.3314,25.4734,1065835.9801724,0
+RGLD.US,D,20070412,000000,25.5578,25.7138,25.3403,25.6651,494841.81186587,0
+RGLD.US,D,20070413,000000,25.8171,26.1935,25.6879,26.1459,513346.03809143,0
+RGLD.US,D,20070416,000000,26.2959,26.5789,26.0594,26.4866,527933.75960959,0
+RGLD.US,D,20070417,000000,26.3495,26.4676,25.9512,26.119,326471.37517574,0
+RGLD.US,D,20070418,000000,26.2273,26.3991,25.8529,26.0515,490354.44387591,0
+RGLD.US,D,20070419,000000,25.8171,25.9075,25.3672,25.7227,814652.10859836,0
+RGLD.US,D,20070420,000000,26.3147,26.3991,25.975,26.0158,438539.79136638,0
+RGLD.US,D,20070423,000000,25.7893,25.9928,25.4466,25.5678,820557.07006596,0
+RGLD.US,D,20070424,000000,25.5152,25.6194,25.2977,25.5152,813668.45176054,0
+RGLD.US,D,20070425,000000,25.6373,25.8727,25.6016,25.6721,412322.36653839,0
+RGLD.US,D,20070426,000000,25.4734,25.5936,25.3066,25.4654,484822.00342162,0
+RGLD.US,D,20070427,000000,25.4814,25.7138,25.4278,25.6562,283403.91878394,0
+RGLD.US,D,20070430,000000,25.7545,26.2095,25.3403,25.4128,958442.19929191,0
+RGLD.US,D,20070501,000000,25.3245,25.3503,24.7017,25.0851,582172.81914622,0
+RGLD.US,D,20070502,000000,24.9004,25.6721,24.5279,25.4904,420224.84608812,0
+RGLD.US,D,20070503,000000,25.5936,25.9512,25.4198,25.532,686998.21866204,0
+RGLD.US,D,20070504,000000,25.7744,25.9928,25.3672,25.5847,466814.13627594,0
+RGLD.US,D,20070507,000000,25.6016,26.2015,25.386,25.5052,340220.42100719,0
+RGLD.US,D,20070508,000000,25.2977,25.3761,24.9927,25.1517,406617.76096714,0
+RGLD.US,D,20070509,000000,24.9083,25.245,24.8398,25.101,307858.41308683,0
+RGLD.US,D,20070510,000000,24.8477,24.9004,23.9965,24.0839,700380.78436149,0
+RGLD.US,D,20070511,000000,24.4414,24.5279,24.1981,24.4316,536985.01341926,0
+RGLD.US,D,20070514,000000,24.3799,24.5964,23.5476,23.6181,532732.23298633,0
+RGLD.US,D,20070515,000000,23.5386,24.0064,23.3916,23.4532,499984.61547652,0
+RGLD.US,D,20070516,000000,23.3489,23.5386,22.8284,23.2863,450882.31866925,0
+RGLD.US,D,20070517,000000,23.3122,23.3122,22.8284,22.884,461388.41805789,0
+RGLD.US,D,20070518,000000,23.0549,23.3648,22.901,23.2695,332789.13019861,0
+RGLD.US,D,20070521,000000,23.1523,24.2329,23.0003,24.0243,344817.53167404,0
+RGLD.US,D,20070522,000000,24.1564,24.1713,23.4452,23.7829,436314.73342207,0
+RGLD.US,D,20070523,000000,24.1475,24.805,23.923,24.0412,590391.43815048,0
+RGLD.US,D,20070524,000000,23.9716,24.1197,22.8086,22.9328,477811.56067671,0
+RGLD.US,D,20070525,000000,23.0549,23.2863,22.8086,23.1433,300872.13386711,0
+RGLD.US,D,20070529,000000,23.2277,23.4452,22.8742,23.0281,279415.93031452,0
+RGLD.US,D,20070530,000000,22.8185,22.9099,22.6289,22.7778,381177.59619932,0
+RGLD.US,D,20070531,000000,22.9328,23.4204,22.9099,23.339,900700.4354167,0
+RGLD.US,D,20070601,000000,23.4532,24.1475,23.4532,24.1375,613061.85884372,0
+RGLD.US,D,20070604,000000,23.9965,24.1296,23.5555,23.7383,600603.54798268,0
+RGLD.US,D,20070605,000000,23.6707,23.6945,23.1523,23.3122,458431.40666311,0
+RGLD.US,D,20070606,000000,23.0708,23.5913,22.464,22.752,780083.16537758,0
+RGLD.US,D,20070607,000000,22.6129,22.6715,21.8848,22.022,698623.89471767,0
+RGLD.US,D,20070608,000000,21.8352,21.878,21.1827,21.7995,1075379.5658078,0
+RGLD.US,D,20070611,000000,21.8352,22.1303,21.5661,21.7111,473134.91173946,0
+RGLD.US,D,20070612,000000,21.6336,21.6336,21.1389,21.1648,483348.02838521,0
+RGLD.US,D,20070613,000000,21.1827,21.575,21.1827,21.3624,473466.15339723,0
+RGLD.US,D,20070614,000000,21.3814,21.7995,21.3624,21.3814,371523.26107353,0
+RGLD.US,D,20070615,000000,21.6653,21.9624,21.5383,21.8084,657673.76722039,0
+RGLD.US,D,20070618,000000,21.8263,21.9624,21.6009,21.6405,313610.3388949,0
+RGLD.US,D,20070619,000000,21.6157,21.7637,21.435,21.6157,315683.36799325,0
+RGLD.US,D,20070620,000000,21.6336,21.6336,21.0089,21.0257,355637.75689012,0
+RGLD.US,D,20070621,000000,21.0009,21.3376,20.6573,21.2711,474939.1216201,0
+RGLD.US,D,20070622,000000,21.3148,21.5293,21.0337,21.3296,639956.86919051,0
+RGLD.US,D,20070625,000000,21.2264,21.5124,20.836,20.9324,550114.86891779,0
+RGLD.US,D,20070626,000000,21.0009,21.1151,20.2739,20.4586,670698.91410979,0
+RGLD.US,D,20070627,000000,20.2828,20.8192,20.1437,20.8192,459766.4414297,0
+RGLD.US,D,20070628,000000,20.8876,21.0784,20.6105,20.7317,507851.85655201,0
+RGLD.US,D,20070629,000000,20.8618,21.1389,20.4586,20.5917,489406.02551232,0
+RGLD.US,D,20070702,000000,20.8022,21.4449,20.6671,21.3814,657033.43380294,0
+RGLD.US,D,20070703,000000,21.7289,21.869,21.3148,21.7816,813976.53670667,0
+RGLD.US,D,20070705,000000,21.8531,22.0657,21.5581,21.8442,645704.76774439,0
+RGLD.US,D,20070706,000000,21.9624,22.4808,21.7816,22.309,590436.74476021,0
+RGLD.US,D,20070709,000000,22.5176,22.7778,22.3606,22.3696,527197.77890493,0
+RGLD.US,D,20070710,000000,22.4382,22.5801,21.8084,22.2167,668008.70830563,0
+RGLD.US,D,20070711,000000,22.2245,22.2245,21.8084,21.9206,333764.73252804,0
+RGLD.US,D,20070712,000000,22.0925,23.0867,22.0835,23.0797,743079.74699418,0
+RGLD.US,D,20070713,000000,22.9586,23.6617,22.9496,23.0549,395341.44921316,0
+RGLD.US,D,20070716,000000,23.0281,23.1781,22.752,22.884,448919.03224779,0
+RGLD.US,D,20070717,000000,22.8662,23.1523,22.7261,22.8742,469812.42702623,0
+RGLD.US,D,20070718,000000,22.8384,23.6181,22.7917,23.6091,525324.09888938,0
+RGLD.US,D,20070719,000000,23.8167,24.2329,23.6617,24.0154,484449.48240832,0
+RGLD.US,D,20070720,000000,23.9638,24.2239,23.5644,23.7919,472276.09978176,0
+RGLD.US,D,20070723,000000,23.7919,23.8426,23.2764,23.3122,301408.76548897,0
+RGLD.US,D,20070724,000000,23.5058,23.8773,22.6477,22.8185,511838.83820788,0
+RGLD.US,D,20070725,000000,22.7421,22.7421,21.9952,22.4113,454729.35324174,0
+RGLD.US,D,20070726,000000,22.1213,22.309,21.3565,21.7538,711916.85401123,0
+RGLD.US,D,20070727,000000,21.6336,22.1729,21.2264,21.3207,654164.01518697,0
+RGLD.US,D,20070730,000000,21.3148,22.0557,21.0525,21.7369,375491.11327195,0
+RGLD.US,D,20070731,000000,22.013,22.1303,21.3724,21.3814,443243.62426948,0
+RGLD.US,D,20070801,000000,21.0625,21.8084,20.8966,21.5581,450152.37884588,0
+RGLD.US,D,20070802,000000,21.6157,22.7609,21.5293,22.6715,594582.80295689,0
+RGLD.US,D,20070803,000000,22.6477,23.7462,22.3517,22.9934,629816.24312033,0
+RGLD.US,D,20070806,000000,22.8742,23.9965,22.4738,23.7561,925906.01262749,0
+RGLD.US,D,20070807,000000,23.6787,25.6949,23.6091,25.4556,1433917.9525338,0
+RGLD.US,D,20070808,000000,25.5847,28.1244,25.5847,27.5771,2171201.4739238,0
+RGLD.US,D,20070809,000000,26.1747,28.1581,25.8171,27.6983,1589967.0050057,0
+RGLD.US,D,20070810,000000,27.4629,27.7241,25.7465,25.966,1390642.0857373,0
+RGLD.US,D,20070813,000000,26.3991,26.6693,24.5537,24.8477,820249.99193337,0
+RGLD.US,D,20070814,000000,24.9172,25.3592,24.362,24.4672,594516.35326263,0
+RGLD.US,D,20070815,000000,24.2409,24.7801,23.7383,23.9568,623204.49854101,0
+RGLD.US,D,20070816,000000,24.4316,25.5767,23.1245,25.2211,1346848.7167764,0
+RGLD.US,D,20070817,000000,27.0556,27.2315,25.5231,25.985,1011488.1847725,0
+RGLD.US,D,20070820,000000,25.985,26.3664,24.9758,25.5578,574186.77407189,0
+RGLD.US,D,20070821,000000,25.4654,25.6562,24.6917,25.0106,588930.55169021,0
+RGLD.US,D,20070822,000000,25.2887,25.8529,24.3441,24.5438,695390.00959681,0
+RGLD.US,D,20070823,000000,24.6917,24.9004,23.4969,23.7661,639639.72292243,0
+RGLD.US,D,20070824,000000,23.8257,24.3441,23.8257,24.0938,549864.17234398,0
+RGLD.US,D,20070827,000000,23.8773,23.9965,23.0708,23.2109,486796.36479211,0
+RGLD.US,D,20070828,000000,23.038,23.3836,22.6805,22.6983,497851.17756521,0
+RGLD.US,D,20070829,000000,22.8742,23.3578,22.7421,23.2863,387607.10752619,0
+RGLD.US,D,20070830,000000,23.0082,23.914,22.8742,23.3122,394968.92819985,0
+RGLD.US,D,20070831,000000,23.7829,24.2409,23.6707,24.0501,465915.05177626,0
+RGLD.US,D,20070904,000000,23.9965,25.6463,23.9965,25.3761,674324.4497014,0
+RGLD.US,D,20070905,000000,25.2887,25.4466,24.6471,24.7891,535348.94140138,0
+RGLD.US,D,20070906,000000,25.0205,26.3743,25.0205,26.3495,886853.72867095,0
+RGLD.US,D,20070907,000000,26.857,27.1768,25.9512,26.1459,629084.28966987,0
+RGLD.US,D,20070910,000000,26.5968,26.9266,25.4198,25.966,395362.5922977,0
+RGLD.US,D,20070911,000000,26.1012,27.5702,25.9164,27.4906,660188.78746695,0
+RGLD.US,D,20070912,000000,27.3785,27.454,26.5442,26.857,788051.08780801,0
+RGLD.US,D,20070913,000000,26.857,26.857,26.127,26.6236,387493.3375951,0
+RGLD.US,D,20070914,000000,26.6435,27.2483,26.4776,26.7279,400784.28326155,0
+RGLD.US,D,20070917,000000,26.8063,27.2057,26.4498,26.7805,394995.10535214,0
+RGLD.US,D,20070918,000000,27.0477,27.9317,26.0256,27.8542,758931.01951692,0
+RGLD.US,D,20070919,000000,27.9416,28.5654,27.3179,27.7241,519581.23440325,0
+RGLD.US,D,20070920,000000,28.3578,29.4732,28.0966,28.8951,1142601.4860647,0
+RGLD.US,D,20070921,000000,29.1534,29.1961,28.4084,29.1434,763639.88648775,0
+RGLD.US,D,20070924,000000,28.913,29.1613,28.615,28.9458,401586.71366047,0
+RGLD.US,D,20070925,000000,28.6061,29.0153,27.9674,28.8505,308177.57298201,0
+RGLD.US,D,20070926,000000,29.0778,29.7662,28.4273,28.5972,611477.13431688,0
+RGLD.US,D,20070927,000000,28.6607,28.9537,28.1581,28.6339,339591.16253879,0
+RGLD.US,D,20070928,000000,28.9706,29.3699,28.3011,28.3747,485797.60575104,0
+RGLD.US,D,20071001,000000,28.2435,29.0422,28.0102,28.8325,392835.49028855,0
+RGLD.US,D,20071002,000000,28.0698,28.178,27.1609,27.6546,836997.32851513,0
+RGLD.US,D,20071003,000000,27.5056,27.7589,26.9086,27.5324,669888.42920248,0
+RGLD.US,D,20071004,000000,27.3785,28.47,27.152,28.3389,631825.84296506,0
+RGLD.US,D,20071005,000000,28.5306,29.3441,27.8542,29.0153,935010.62755528,0
+RGLD.US,D,20071008,000000,28.7719,28.9279,27.8035,28.7641,667695.58929175,0
+RGLD.US,D,20071009,000000,28.3747,29.2666,28.1859,29.1434,557586.43226835,0
+RGLD.US,D,20071010,000000,29.4066,30.1814,29.2477,29.3798,716392.14023859,0
+RGLD.US,D,20071011,000000,29.4414,30.3253,28.4601,28.9885,657793.57803278,0
+RGLD.US,D,20071012,000000,28.9706,29.6222,28.9041,29.3341,292083.65839385,0
+RGLD.US,D,20071015,000000,29.8893,30.2697,29.2388,29.7334,553013.4851267,0
+RGLD.US,D,20071016,000000,29.5754,29.8715,28.9796,29.069,274050.62090943,0
+RGLD.US,D,20071017,000000,29.4066,29.5348,28.2029,28.4968,478581.77304205,0
+RGLD.US,D,20071018,000000,28.9537,29.1613,28.3289,28.8147,406341.89405458,0
+RGLD.US,D,20071019,000000,28.8147,28.9537,27.9844,28.036,390299.32695745,0
+RGLD.US,D,20071022,000000,26.6335,26.8729,25.6949,26.5034,925439.8579541,0
+RGLD.US,D,20071023,000000,26.7279,27.4976,26.7021,27.437,422011.94013841,0
+RGLD.US,D,20071024,000000,27.2394,27.3526,26.421,27.2483,444042.02741419,0
+RGLD.US,D,20071025,000000,27.7241,27.9138,27.2057,27.8035,409154.93111178,0
+RGLD.US,D,20071026,000000,28.2535,29.2845,28.1681,29.1027,427077.21910576,0
+RGLD.US,D,20071029,000000,29.1961,30.2002,29.1534,29.8297,506453.39253181,0
+RGLD.US,D,20071030,000000,29.6122,29.6122,29.0153,29.4136,408250.81254436,0
+RGLD.US,D,20071031,000000,29.7334,30.6641,29.2139,30.6174,501801.9139333,0
+RGLD.US,D,20071101,000000,30.4873,30.5101,28.3747,28.5386,622223.86214383,0
+RGLD.US,D,20071102,000000,28.7799,29.3183,28.0032,28.3578,964688.47055278,0
+RGLD.US,D,20071105,000000,27.3179,27.5244,25.4814,25.4814,2710082.3172567,0
+RGLD.US,D,20071106,000000,26.0684,27.1609,25.8986,26.6593,2627644.4238268,0
+RGLD.US,D,20071107,000000,27.0228,27.0994,25.7327,25.7744,1235361.2320038,0
+RGLD.US,D,20071108,000000,26.7805,27.0228,25.8171,26.6514,1227557.4201819,0
+RGLD.US,D,20071109,000000,26.421,26.857,25.9343,26.6067,665686.99626057,0
+RGLD.US,D,20071112,000000,25.835,25.9075,24.7891,24.9758,703386.12280663,0
+RGLD.US,D,20071113,000000,25.1595,26.0346,24.9083,25.8986,1013194.7337388,0
+RGLD.US,D,20071114,000000,26.5034,26.9901,25.9928,26.0158,642895.75794139,0
+RGLD.US,D,20071115,000000,25.6879,25.8628,24.805,25.0106,759398.18100387,0
+RGLD.US,D,20071116,000000,25.7397,25.7893,25.094,25.3403,649963.58905862,0
+RGLD.US,D,20071119,000000,25.1695,25.6791,24.9172,25.0384,607906.97347048,0
+RGLD.US,D,20071120,000000,25.7645,26.119,24.9927,25.9343,805886.78983674,0
+RGLD.US,D,20071121,000000,25.7327,26.412,25.532,26.2273,517778.03133617,0
+RGLD.US,D,20071123,000000,26.5968,27.1421,26.3495,27.1262,297786.25033801,0
+RGLD.US,D,20071126,000000,27.2751,27.3785,25.4654,25.4654,905240.15771123,0
+RGLD.US,D,20071127,000000,25.4982,26.1548,25.2708,26.0734,418618.97847672,0
+RGLD.US,D,20071128,000000,26.571,26.8471,25.6463,26.4866,823294.59610694,0
+RGLD.US,D,20071129,000000,26.4498,26.4676,25.6373,25.7227,336133.76480993,0
+RGLD.US,D,20071130,000000,25.7465,25.7465,24.5636,24.8844,634870.44713863,0
+RGLD.US,D,20071203,000000,24.8298,25.9343,24.8298,25.4039,541060.59466748,0
+RGLD.US,D,20071204,000000,25.2211,25.4466,24.6312,24.7801,365928.39817917,0
+RGLD.US,D,20071205,000000,25.2033,25.2887,24.6917,25.0761,265181.60035222,0
+RGLD.US,D,20071206,000000,24.8666,25.4198,24.7891,25.4198,495836.54365273,0
+RGLD.US,D,20071207,000000,25.6373,25.6373,24.7097,24.8298,359117.30451705,0
+RGLD.US,D,20071210,000000,25.2381,25.7465,24.9848,25.4556,297989.626675,0
+RGLD.US,D,20071211,000000,25.3066,25.3066,23.8078,23.8674,637437.82168976,0
+RGLD.US,D,20071212,000000,24.3531,24.7365,23.9886,24.4414,333505.98144583,0
+RGLD.US,D,20071213,000000,24.4514,24.5716,23.3916,23.8257,439024.06868367,0
+RGLD.US,D,20071214,000000,23.5237,23.7829,23.0797,23.1165,492073.07460484,0
+RGLD.US,D,20071217,000000,23.0182,24.1028,22.9934,23.1245,621263.36201764,0
+RGLD.US,D,20071218,000000,24.1981,24.6381,23.1781,24.4912,720340.86297958,0
+RGLD.US,D,20071219,000000,24.4672,24.5358,23.8426,24.2239,344158.06879914,0
+RGLD.US,D,20071220,000000,24.4672,24.8934,23.7115,24.8844,418920.01572802,0
+RGLD.US,D,20071221,000000,25.2539,25.8071,24.7533,25.5578,814834.34185082,0
+RGLD.US,D,20071224,000000,25.6016,25.7813,25.1417,25.3145,117666.29952566,0
+RGLD.US,D,20071226,000000,25.6373,26.7706,25.3503,26.5282,359178.72014357,0
+RGLD.US,D,20071227,000000,26.5203,27.0726,26.1647,26.2353,347771.52262816,0
+RGLD.US,D,20071228,000000,26.7369,27.3705,26.412,27.1093,379018.98794927,0
+RGLD.US,D,20071231,000000,27.0994,27.0994,26.0346,26.4398,392401.55364873,0
+RGLD.US,D,20080102,000000,27.0378,27.7687,26.8243,27.7331,562149.31127451,0
+RGLD.US,D,20080103,000000,27.7331,28.5574,27.2057,27.7331,775381.34610158,0
+RGLD.US,D,20080104,000000,27.3785,27.7151,26.8997,27.3437,405681.42436614,0
+RGLD.US,D,20080107,000000,27.5244,27.5244,26.2273,27.445,705814.55708794,0
+RGLD.US,D,20080108,000000,28.1581,28.7362,27.3616,27.3785,614285.13730633,0
+RGLD.US,D,20080109,000000,27.2563,28.5882,27.2394,28.5574,605254.01976765,0
+RGLD.US,D,20080110,000000,28.1422,29.0242,27.6377,28.6508,497930.71583561,0
+RGLD.US,D,20080111,000000,28.6428,29.944,28.2356,29.8447,858765.64426805,0
+RGLD.US,D,20080114,000000,30.6084,30.6899,28.7114,28.919,840303.70421156,0
+RGLD.US,D,20080115,000000,28.8077,29.3113,27.6466,28.1244,432550.25756063,0
+RGLD.US,D,20080116,000000,27.6377,28.0518,26.3664,27.3258,698296.68031411,0
+RGLD.US,D,20080117,000000,27.4132,28.0876,26.6593,27.2057,606844.7851758,0
+RGLD.US,D,20080118,000000,27.2663,27.6546,26.0833,26.9722,482214.35632851,0
+RGLD.US,D,20080122,000000,26.3584,28.2108,25.6463,27.0477,737378.16186358,0
+RGLD.US,D,20080123,000000,26.412,27.152,25.2281,26.865,776971.10469618,0
+RGLD.US,D,20080124,000000,27.7687,28.2356,26.5968,26.7021,831773.97982051,0
+RGLD.US,D,20080125,000000,27.1957,27.3258,26.0594,26.1935,1457584.1118275,0
+RGLD.US,D,20080128,000000,26.571,27.3953,26.0158,27.1609,1136290.7787367,0
+RGLD.US,D,20080129,000000,27.2921,27.4033,26.2431,26.3812,699047.76322201,0
+RGLD.US,D,20080130,000000,26.3415,27.2921,26.0594,26.4588,812320.3284178,0
+RGLD.US,D,20080131,000000,26.1647,26.421,25.6721,26.0436,591068.01685572,0
+RGLD.US,D,20080201,000000,26.2353,26.4676,25.245,25.8171,476363.76279258,0
+RGLD.US,D,20080204,000000,25.8171,25.8171,24.5438,24.7533,659918.9614357,0
+RGLD.US,D,20080205,000000,24.4316,24.6739,23.9638,24.2875,797517.14880007,0
+RGLD.US,D,20080206,000000,24.6143,25.1953,24.0839,24.1475,803962.76914372,0
+RGLD.US,D,20080207,000000,24.0064,24.6063,23.8674,24.0412,655150.69246545,0
+RGLD.US,D,20080208,000000,24.0412,24.8666,24.0412,24.2677,692225.59461085,0
+RGLD.US,D,20080211,000000,24.2597,24.9668,23.8336,24.6143,687538.8775381,0
+RGLD.US,D,20080212,000000,24.8477,25.0761,24.1564,24.2497,668737.64131544,0
+RGLD.US,D,20080213,000000,24.4414,24.7097,23.8674,24.4414,734041.58176067,0
+RGLD.US,D,20080214,000000,24.4752,24.8566,24.0412,24.3531,541112.94897205,0
+RGLD.US,D,20080215,000000,24.2497,24.8844,23.8674,24.1713,694677.18560379,0
+RGLD.US,D,20080219,000000,24.7017,25.386,24.656,25.1953,787370.48184858,0
+RGLD.US,D,20080220,000000,25.0583,26.2015,24.7365,26.0684,736369.33468702,0
+RGLD.US,D,20080221,000000,26.3664,27.3616,26.3664,26.857,1096046.4275376,0
+RGLD.US,D,20080222,000000,26.9364,27.0726,26.3812,27.0228,726482.4256313,0
+RGLD.US,D,20080225,000000,27.0726,27.3437,26.3316,26.8243,438985.80976879,0
+RGLD.US,D,20080226,000000,26.5878,27.5522,26.5878,27.3258,360712.0971794,0
+RGLD.US,D,20080227,000000,27.3616,27.6546,26.8729,27.2483,599947.10554843,0
+RGLD.US,D,20080228,000000,27.6307,27.6307,26.8918,27.4629,566513.84801143,0
+RGLD.US,D,20080229,000000,27.0308,27.5324,26.7895,27.3019,912801.32746769,0
+RGLD.US,D,20080303,000000,27.5602,27.6466,26.7895,27.2921,767613.77956748,0
+RGLD.US,D,20080304,000000,27.006,27.3099,25.966,26.3892,627397.87697452,0
+RGLD.US,D,20080305,000000,26.571,26.9812,26.3147,26.7369,628990.65600976,0
+RGLD.US,D,20080306,000000,26.4299,26.9364,26.2353,26.3316,545419.09052311,0
+RGLD.US,D,20080307,000000,26.412,26.5372,25.7397,25.8439,460678.61450551,0
+RGLD.US,D,20080310,000000,25.835,26.1459,25.394,25.6105,444689.4085265,0
+RGLD.US,D,20080311,000000,25.6105,26.4676,25.5767,26.4676,1059323.9101345,0
+RGLD.US,D,20080312,000000,26.5442,26.8401,26.2869,26.4676,344877.94048701,0
+RGLD.US,D,20080313,000000,26.6693,27.5324,26.6693,27.5244,533307.12352307,0
+RGLD.US,D,20080314,000000,27.6625,27.6804,26.7547,27.1699,503397.71340919,0
+RGLD.US,D,20080317,000000,26.7895,27.6138,26.2095,26.6951,726494.50739389,0
+RGLD.US,D,20080318,000000,26.8997,27.2921,26.119,27.006,830287.9230215,0
+RGLD.US,D,20080319,000000,26.5789,26.9186,25.6463,25.7813,1052619.5387086,0
+RGLD.US,D,20080320,000000,25.6463,25.6463,24.2677,25.4466,2284760.9809812,0
+RGLD.US,D,20080324,000000,25.5578,25.5578,24.6063,24.7703,488015.61600051,0
+RGLD.US,D,20080325,000000,24.8398,25.6949,24.8398,25.5936,472539.88493172,0
+RGLD.US,D,20080326,000000,25.3066,26.7805,25.3066,26.7091,739577.0426556,0
+RGLD.US,D,20080327,000000,25.7744,27.2394,25.7744,26.9186,812624.38610975,0
+RGLD.US,D,20080328,000000,27.006,27.006,26.1747,26.5878,466691.3050229,0
+RGLD.US,D,20080331,000000,26.562,26.562,25.5936,26.1359,457895.7818548,0
+RGLD.US,D,20080401,000000,25.8171,25.8171,25.2708,25.4982,584752.27545995,0
+RGLD.US,D,20080402,000000,25.8529,26.3892,25.6562,26.3415,536597.39020272,0
+RGLD.US,D,20080403,000000,26.0515,26.4588,25.8529,25.9602,447273.89890797,0
+RGLD.US,D,20080404,000000,26.0734,27.0308,25.985,27.0308,609210.79701703,0
+RGLD.US,D,20080407,000000,27.1699,27.7151,27.0228,27.1182,573262.51923348,0
+RGLD.US,D,20080408,000000,26.6693,27.0228,26.3743,26.6593,356054.57769958,0
+RGLD.US,D,20080409,000000,26.6067,27.0308,26.3812,26.7021,469212.36615075,0
+RGLD.US,D,20080410,000000,26.7467,27.1699,26.7021,27.1341,365395.79381149,0
+RGLD.US,D,20080411,000000,26.8471,27.014,26.1935,26.2353,293431.78173658,0
+RGLD.US,D,20080414,000000,26.0734,26.8729,26.0594,26.6871,336592.87178848,0
+RGLD.US,D,20080415,000000,26.857,27.2145,26.7189,27.1768,275444.05086189,0
+RGLD.US,D,20080416,000000,27.3785,28.5306,27.3785,28.2108,623548.82877492,0
+RGLD.US,D,20080417,000000,28.2605,28.2605,27.8363,28.0787,343893.27683564,0
+RGLD.US,D,20080418,000000,27.9317,27.9317,26.9722,27.4718,568205.29477453,0
+RGLD.US,D,20080421,000000,27.2831,27.4132,26.5124,26.6335,428518.97610859,0
+RGLD.US,D,20080422,000000,26.4498,27.1421,26.2769,26.5034,258229.55279319,0
+RGLD.US,D,20080423,000000,26.4866,26.4866,25.8251,25.9254,397347.02180369,0
+RGLD.US,D,20080424,000000,25.6721,25.985,24.8477,24.8566,495286.82345473,0
+RGLD.US,D,20080425,000000,24.9758,25.54,24.8666,25.1883,304659.76644019,0
+RGLD.US,D,20080428,000000,25.1883,25.3403,24.7195,24.8209,566296.37628475,0
+RGLD.US,D,20080429,000000,24.5279,24.5279,23.8426,24.1564,401545.43430495,0
+RGLD.US,D,20080430,000000,24.371,24.6917,24.1623,24.511,732701.51292633,0
+RGLD.US,D,20080501,000000,23.9638,24.3531,23.2764,23.8773,753273.73418249,0
+RGLD.US,D,20080502,000000,23.774,24.2081,23.5644,23.6787,620664.30795571,0
+RGLD.US,D,20080505,000000,23.8674,24.2239,23.8426,23.9886,803550.98240199,0
+RGLD.US,D,20080506,000000,23.8078,24.2935,23.8078,24.0769,577131.70370406,0
+RGLD.US,D,20080507,000000,23.9965,24.2329,23.7462,23.9488,293012.94730001,0
+RGLD.US,D,20080508,000000,24.1028,25.394,24.1028,25.3503,455435.12953991,0
+RGLD.US,D,20080509,000000,25.2281,25.4734,24.7017,25.1595,231104.98895712,0
+RGLD.US,D,20080512,000000,25.2977,25.5767,24.8119,25.3066,222233.95477281,0
+RGLD.US,D,20080513,000000,25.0851,25.1695,24.6471,24.958,240595.21347435,0
+RGLD.US,D,20080514,000000,25.0384,25.2977,24.511,24.511,186874.66291569,0
+RGLD.US,D,20080515,000000,24.9172,25.2123,24.805,25.1089,285954.17750473,0
+RGLD.US,D,20080516,000000,25.3403,25.985,25.2211,25.9164,514134.37310066,0
+RGLD.US,D,20080519,000000,25.9602,27.5522,25.8797,27.2921,912474.11306411,0
+RGLD.US,D,20080520,000000,27.3179,27.8363,27.152,27.3864,356768.40850616,0
+RGLD.US,D,20080521,000000,27.4629,27.9317,27.1182,27.3179,333086.1401957,0
+RGLD.US,D,20080522,000000,27.0815,27.2921,26.7706,26.9266,308139.31406713,0
+RGLD.US,D,20080523,000000,26.9454,27.2315,26.5968,26.5968,240400.89845931,0
+RGLD.US,D,20080527,000000,26.4299,26.4676,26.119,26.1459,307085.18028084,0
+RGLD.US,D,20080528,000000,25.9928,26.6951,25.9928,26.6693,309931.44218517,0
+RGLD.US,D,20080529,000000,26.4676,26.5878,25.985,25.985,375104.49686897,0
+RGLD.US,D,20080530,000000,26.0515,26.9454,25.835,26.6335,595591.63013345,0
+RGLD.US,D,20080602,000000,26.3892,26.7091,26.0833,26.4041,315488.04616465,0
+RGLD.US,D,20080603,000000,26.0594,26.4676,25.8628,25.975,217304.59563464,0
+RGLD.US,D,20080604,000000,25.9254,26.0833,25.5936,25.6949,264174.78680276,0
+RGLD.US,D,20080605,000000,25.6463,26.6166,25.6463,26.5531,297789.27077866,0
+RGLD.US,D,20080606,000000,26.5372,27.437,26.4676,26.9544,299182.70073112,0
+RGLD.US,D,20080609,000000,27.0308,27.437,26.7189,26.999,237314.00811665,0
+RGLD.US,D,20080610,000000,26.412,26.8401,26.0436,26.1846,272337.02424825,0
+RGLD.US,D,20080611,000000,26.1647,26.7547,25.9164,25.9928,233257.55632587,0
+RGLD.US,D,20080612,000000,26.1459,26.2869,25.6791,25.7813,263896.90626311,0
+RGLD.US,D,20080613,000000,26.0932,26.1459,25.5847,25.8171,186297.75875185,0
+RGLD.US,D,20080616,000000,25.9602,26.2353,25.6721,25.7545,176224.58918948,0
+RGLD.US,D,20080617,000000,25.7893,26.0346,25.5936,25.6105,196996.15952844,0
+RGLD.US,D,20080618,000000,25.6463,25.9075,25.5936,25.7327,183031.6555974,0
+RGLD.US,D,20080619,000000,25.8071,26.2193,25.6105,25.6791,333589.54697043,0
+RGLD.US,D,20080620,000000,25.6194,26.119,25.1517,25.4734,529183.21522447,0
+RGLD.US,D,20080623,000000,25.3145,25.8251,25.245,25.7465,258664.49624655,0
+RGLD.US,D,20080624,000000,25.5152,25.9512,25.2977,25.3066,228384.57874648,0
+RGLD.US,D,20080625,000000,25.3245,25.3672,24.4672,25.0761,428484.74444791,0
+RGLD.US,D,20080626,000000,25.386,26.0734,25.386,25.7893,343231.80033364,0
+RGLD.US,D,20080627,000000,25.835,26.3812,25.4466,26.2501,1016538.3615366,0
+RGLD.US,D,20080630,000000,26.7369,27.3705,26.2273,27.1699,639044.6961147,0
+RGLD.US,D,20080701,000000,27.4718,29.3113,27.3099,29.069,1050789.1516757,0
+RGLD.US,D,20080702,000000,28.9885,29.1256,28.2535,28.9458,726155.21122773,0
+RGLD.US,D,20080703,000000,28.4084,28.7461,27.8035,28.2356,385429.3698187,0
+RGLD.US,D,20080707,000000,28.4352,28.4352,27.4033,27.7957,453478.8908133,0
+RGLD.US,D,20080708,000000,27.8969,28.036,27.1341,27.587,508815.37711885,0
+RGLD.US,D,20080709,000000,27.2394,28.2187,27.0308,27.0378,382345.4999167,0
+RGLD.US,D,20080710,000000,26.9454,28.1581,26.857,28.1244,575435.22287322,0
+RGLD.US,D,20080711,000000,28.5972,30.0224,28.3747,29.6768,775667.28114963,0
+RGLD.US,D,20080714,000000,30.2449,31.407,29.7016,31.1895,837933.66511613,0
+RGLD.US,D,20080715,000000,31.8143,31.9334,30.3253,30.8001,911568.98768315,0
+RGLD.US,D,20080716,000000,30.9561,30.9561,29.7423,30.1327,664690.2508466,0
+RGLD.US,D,20080717,000000,30.1903,30.7336,29.3113,29.7851,503702.77791468,0
+RGLD.US,D,20080718,000000,29.944,30.6264,29.4136,30.4724,830904.09291378,0
+RGLD.US,D,20080721,000000,30.9203,32.578,30.3869,32.5324,896300.66020555,0
+RGLD.US,D,20080722,000000,33.2445,33.7004,30.9382,31.3812,801648.1047935,0
+RGLD.US,D,20080723,000000,30.975,31.1806,29.9798,30.0712,565665.10418924,0
+RGLD.US,D,20080724,000000,30.4634,30.7614,29.3609,30.081,736131.72668935,0
+RGLD.US,D,20080725,000000,30.5012,30.8219,29.7334,30.672,544318.64331354,0
+RGLD.US,D,20080728,000000,30.535,30.8399,30.1585,30.3155,390657.75258106,0
+RGLD.US,D,20080729,000000,30.2181,30.3075,29.5754,30.0224,298094.33528415,0
+RGLD.US,D,20080730,000000,29.6311,30.4446,29.0322,30.2797,400827.57624417,0
+RGLD.US,D,20080731,000000,30.8399,31.546,30.8061,30.9124,422145.84634049,0
+RGLD.US,D,20080801,000000,30.535,31.8807,30.535,30.9382,584947.59728854,0
+RGLD.US,D,20080804,000000,31.2153,31.2153,29.8447,30.1506,580033.34035362,0
+RGLD.US,D,20080805,000000,30.0135,30.1426,28.4184,28.7213,595758.76118267,0
+RGLD.US,D,20080806,000000,28.913,29.7851,28.7799,29.3977,439210.32919033,0
+RGLD.US,D,20080807,000000,29.4732,30.1238,28.8147,28.9368,325932.72992678,0
+RGLD.US,D,20080808,000000,28.2605,29.2388,27.9585,28.3915,686744.50164757,0
+RGLD.US,D,20080811,000000,28.2773,28.5574,26.9722,27.6804,1017759.626372,0
+RGLD.US,D,20080812,000000,27.7767,28.2853,27.4271,27.7687,521946.23943094,0
+RGLD.US,D,20080813,000000,28.1512,29.9608,28.0102,29.8983,747087.87173459,0
+RGLD.US,D,20080814,000000,30.1238,30.1238,28.5812,28.5882,483517.17306151,0
+RGLD.US,D,20080815,000000,28.5654,28.5654,27.437,27.8274,730850.98962242,0
+RGLD.US,D,20080818,000000,27.8274,29.1027,27.7589,28.8415,663718.67577137,0
+RGLD.US,D,20080819,000000,28.178,30.237,28.178,29.6679,496391.29791849,0
+RGLD.US,D,20080820,000000,29.5258,30.1655,28.8505,29.2219,606750.14470215,0
+RGLD.US,D,20080821,000000,29.5188,30.237,29.4066,29.7096,655973.25913535,0
+RGLD.US,D,20080822,000000,29.7185,30.0046,29.1196,29.7096,470994.4261333,0
+RGLD.US,D,20080825,000000,29.8209,30.1814,29.0242,29.2219,250874.77981437,0
+RGLD.US,D,20080826,000000,29.3341,30.081,29.2745,29.8377,339034.39464593,0
+RGLD.US,D,20080827,000000,29.8893,30.4535,29.7583,30.098,492304.64172122,0
+RGLD.US,D,20080828,000000,30.3959,30.7922,29.6837,30.1754,376322.74126381,0
+RGLD.US,D,20080829,000000,30.237,30.2887,29.8804,30.0712,297242.5710213,0
+RGLD.US,D,20080902,000000,29.5596,29.5596,28.2356,28.5138,554847.89941382,0
+RGLD.US,D,20080903,000000,28.2108,28.8415,27.5156,28.1323,572075.48605867,0
+RGLD.US,D,20080904,000000,28.1065,28.7025,27.0646,27.6546,836705.35258578,0
+RGLD.US,D,20080905,000000,27.8791,28.1581,26.0833,26.7021,1193085.1310618,0
+RGLD.US,D,20080908,000000,27.3347,27.4202,25.6194,25.7645,726786.48332324,0
+RGLD.US,D,20080909,000000,25.5578,25.6562,23.7203,23.8584,894903.2029989,0
+RGLD.US,D,20080910,000000,23.8257,24.8477,23.2863,24.7891,805891.82390449,0
+RGLD.US,D,20080911,000000,24.6471,25.4814,23.6707,24.9927,974490.80727034,0
+RGLD.US,D,20080912,000000,25.1517,26.8828,25.0851,26.7805,814515.18195563,0
+RGLD.US,D,20080915,000000,26.5124,28.1244,26.3812,26.999,1047334.7743874,0
+RGLD.US,D,20080916,000000,27.3526,29.0074,26.6236,28.9368,1402319.109284,0
+RGLD.US,D,20080917,000000,29.8715,32.9763,28.9368,31.8331,2246574.5566772,0
+RGLD.US,D,20080918,000000,32.8433,34.0063,31.7953,32.6972,2290194.7537076,0
+RGLD.US,D,20080919,000000,33.9298,34.204,31.995,32.6218,1913247.7880432,0
+RGLD.US,D,20080922,000000,33.0866,34.1762,32.7062,33.9387,1123465.9877436,0
+RGLD.US,D,20080923,000000,33.9715,34.2238,32.9862,33.4868,843994.68268389,0
+RGLD.US,D,20080924,000000,33.7361,34.1186,32.731,32.8879,840521.17593825,0
+RGLD.US,D,20080925,000000,33.0428,33.1372,31.9602,32.3059,617450.55910583,0
+RGLD.US,D,20080926,000000,33.4153,33.6825,31.6543,32.2145,720863.39921176,0
+RGLD.US,D,20080929,000000,31.2849,33.174,30.8319,31.9334,750326.79092322,0
+RGLD.US,D,20080930,000000,31.8659,31.8659,30.4048,31.1538,787366.45459438,0
+RGLD.US,D,20081001,000000,30.8935,33.618,30.8399,32.585,891449.83252425,0
+RGLD.US,D,20081002,000000,32.1877,32.2056,29.5754,29.7851,953868.24533671,0
+RGLD.US,D,20081003,000000,29.7751,32.2979,29.4652,30.4724,727227.4676579,0
+RGLD.US,D,20081006,000000,30.7693,31.9086,27.8115,29.8715,1396526.9109339,0
+RGLD.US,D,20081007,000000,30.6174,31.8907,29.6222,29.6768,869828.51154954,0
+RGLD.US,D,20081008,000000,29.3699,34.6102,29.3699,34.4215,1406513.494531,0
+RGLD.US,D,20081009,000000,33.5842,34.93,33.2703,34.3967,1478491.6019957,0
+RGLD.US,D,20081010,000000,34.8396,35.4703,29.7751,32.3347,1651917.2495176,0
+RGLD.US,D,20081013,000000,32.6972,33.2534,30.0542,31.7725,937857.89627316,0
+RGLD.US,D,20081014,000000,31.8659,32.7121,30.4724,32.0546,1261488.0436124,0
+RGLD.US,D,20081015,000000,32.0049,32.5681,28.6955,29.0778,801014.81907089,0
+RGLD.US,D,20081016,000000,29.0322,29.6837,25.2977,27.0556,1674055.0658432,0
+RGLD.US,D,20081017,000000,26.6067,27.1182,25.0205,25.1238,1420982.4120504,0
+RGLD.US,D,20081020,000000,25.4039,27.437,24.9172,27.2663,790553.01947843,0
+RGLD.US,D,20081021,000000,26.3664,26.5442,24.9927,25.0294,756891.2152657,0
+RGLD.US,D,20081022,000000,24.5964,24.5964,22.1819,22.2732,1348466.6661503,0
+RGLD.US,D,20081023,000000,21.878,24.362,20.8192,21.6922,1429509.1160008,0
+RGLD.US,D,20081024,000000,21.2363,22.7261,19.7117,21.5214,1229652.5991784,0
+RGLD.US,D,20081027,000000,20.984,22.0468,19.9779,20.0563,821574.95856446,0
+RGLD.US,D,20081028,000000,20.5738,22.2167,20.1785,22.1303,927980.04853938,0
+RGLD.US,D,20081029,000000,22.2991,24.7434,22.2385,23.9886,928462.31222958,0
+RGLD.US,D,20081030,000000,25.0483,25.5489,23.472,25.1517,603066.21392467,0
+RGLD.US,D,20081031,000000,24.7365,25.9075,23.8505,24.9758,557637.77975937,0
+RGLD.US,D,20081103,000000,24.8119,25.9343,24.2677,24.8745,561879.48524327,0
+RGLD.US,D,20081104,000000,25.1417,26.6693,25.1417,26.4398,882664.37749163,0
+RGLD.US,D,20081105,000000,26.1359,27.8035,25.6562,26.8243,842852.9561188,0
+RGLD.US,D,20081106,000000,27.2921,27.8969,25.2977,25.3314,682122.22064199,0
+RGLD.US,D,20081107,000000,25.4278,27.1957,25.2977,26.412,579902.45459218,0
+RGLD.US,D,20081110,000000,27.4906,28.0102,26.4498,27.2663,493084.92222205,0
+RGLD.US,D,20081111,000000,26.857,28.1939,26.0515,27.3526,645551.73208487,0
+RGLD.US,D,20081112,000000,26.9364,27.2921,24.949,24.958,671763.11603158,0
+RGLD.US,D,20081113,000000,24.8934,27.8612,23.5913,27.7331,841958.90568687,0
+RGLD.US,D,20081114,000000,27.7331,28.5743,26.4676,26.7547,735641.40849076,0
+RGLD.US,D,20081117,000000,26.5878,27.5522,25.54,26.119,583348.777372,0
+RGLD.US,D,20081118,000000,25.9254,26.7091,25.5678,26.2769,788529.32424402,0
+RGLD.US,D,20081119,000000,26.412,27.9317,26.2869,26.3237,1036283.9888686,0
+RGLD.US,D,20081120,000000,27.1093,27.6138,25.5578,25.7049,718704.79096171,0
+RGLD.US,D,20081121,000000,26.7895,30.2797,26.6693,30.089,1441666.3896105,0
+RGLD.US,D,20081124,000000,31.1636,33.762,30.4138,33.0031,1697265.1385989,0
+RGLD.US,D,20081125,000000,33.5127,33.7272,31.8143,33.7103,801091.33690065,0
+RGLD.US,D,20081126,000000,33.3051,34.645,32.9227,34.195,612559.45888255,0
+RGLD.US,D,20081128,000000,32.9862,34.6548,32.3933,34.6548,408043.40895318,0
+RGLD.US,D,20081201,000000,33.0031,33.7798,30.1426,30.1814,1018180.4744357,0
+RGLD.US,D,20081202,000000,30.4366,33.027,30.2618,32.8095,951048.16058467,0
+RGLD.US,D,20081203,000000,32.2562,33.3547,31.4855,32.5164,822933.15004268,0
+RGLD.US,D,20081204,000000,32.3247,33.9129,31.5212,32.0139,717227.79548465,0
+RGLD.US,D,20081205,000000,31.1895,32.3427,29.7255,32.2234,737319.76667771,0
+RGLD.US,D,20081208,000000,33.5127,34.4572,31.3187,31.9334,939356.03483475,0
+RGLD.US,D,20081209,000000,31.5798,32.6296,30.8399,31.4418,776159.61297531,0
+RGLD.US,D,20081210,000000,32.289,33.7957,31.7189,33.458,651815.11917608,0
+RGLD.US,D,20081211,000000,33.8315,35.4793,31.701,32.1082,1001875.1290022,0
+RGLD.US,D,20081212,000000,31.6732,34.1274,31.546,33.6448,554429.06497725,0
+RGLD.US,D,20081215,000000,34.3073,35.8438,33.6448,34.3162,959453.04009558,0
+RGLD.US,D,20081216,000000,34.8724,37.723,34.1762,37.5929,1213120.7206961,0
+RGLD.US,D,20081217,000000,37.732,40.4445,37.723,37.7568,1879877.9597598,0
+RGLD.US,D,20081218,000000,37.9921,38.3348,35.8179,36.4059,1249070.0052933,0
+RGLD.US,D,20081219,000000,37.3664,38.9893,35.523,38.8056,1808079.065107,0
+RGLD.US,D,20081222,000000,39.8286,40.5815,38.1292,38.9983,1001439.1787353,0
+RGLD.US,D,20081223,000000,39.5733,40.9867,39.0053,40.5289,880627.59368108,0
+RGLD.US,D,20081224,000000,40.7126,40.9431,39.4819,40.4901,255362.14780431,0
+RGLD.US,D,20081226,000000,40.7206,42.3782,40.0859,41.9601,390486.59427765,0
+RGLD.US,D,20081229,000000,42.1061,42.7576,40.7662,41.7346,768368.88972957,0
+RGLD.US,D,20081230,000000,41.69,42.2531,40.7832,42.2104,468006.2035185,0
+RGLD.US,D,20081231,000000,41.9035,42.8421,41.3086,42.6335,580491.44051862,0
+RGLD.US,D,20090102,000000,42.7864,43.152,41.3691,41.5519,803040.52793241,0
+RGLD.US,D,20090105,000000,40.8497,40.9768,39.1423,40.1057,926302.69716598,0
+RGLD.US,D,20090106,000000,39.5505,41.6542,39.4383,41.0155,771679.29268021,0
+RGLD.US,D,20090107,000000,40.5815,40.8576,38.6139,39.0141,664495.93583155,0
+RGLD.US,D,20090108,000000,39.0996,39.8554,37.9485,38.6824,953180.59168243,0
+RGLD.US,D,20090109,000000,38.3885,39.3866,37.4279,37.5839,901221.96483532,0
+RGLD.US,D,20090112,000000,36.8976,37.1956,35.3382,35.661,1297121.1887549,0
+RGLD.US,D,20090113,000000,35.5647,36.3195,35.1505,36.0146,904319.93012702,0
+RGLD.US,D,20090114,000000,35.2697,36.6493,34.2318,35.3481,1054407.6395725,0
+RGLD.US,D,20090115,000000,35.6452,37.2572,34.3609,36.9959,1151920.5522785,0
+RGLD.US,D,20090116,000000,37.5055,38.5305,36.397,37.7488,987309.5573821,0
+RGLD.US,D,20090120,000000,38.3537,40.2875,37.9763,38.7788,1192912.9659449,0
+RGLD.US,D,20090121,000000,38.9267,39.3082,37.3406,39.177,694899.69139822,0
+RGLD.US,D,20090122,000000,38.4431,39.7402,38.1749,38.6378,481527.70948777,0
+RGLD.US,D,20090123,000000,38.6646,42.2868,38.6646,42.2104,1204989.6944707,0
+RGLD.US,D,20090126,000000,42.3326,42.7766,39.2576,39.6976,1403669.2462539,0
+RGLD.US,D,20090127,000000,39.6976,41.4506,39.5595,40.5061,761168.15922383,0
+RGLD.US,D,20090128,000000,40.7206,41.2132,39.1095,39.4045,725541.05496256,0
+RGLD.US,D,20090129,000000,39.1592,42.3782,38.2424,41.9502,1136526.3731072,0
+RGLD.US,D,20090130,000000,42.4527,42.6087,40.3034,41.6542,963129.92317822,0
+RGLD.US,D,20090202,000000,40.7394,41.9035,40.0859,40.7026,782929.42728191,0
+RGLD.US,D,20090203,000000,40.81,41.0413,39.4641,40.2021,767936.96671686,0
+RGLD.US,D,20090204,000000,40.2021,41.095,39.3509,39.9796,762538.43246464,0
+RGLD.US,D,20090205,000000,41.1566,41.3691,39.6111,39.9478,686914.65313744,0
+RGLD.US,D,20090206,000000,39.8118,40.5815,39.334,39.8386,904393.42751613,0
+RGLD.US,D,20090209,000000,39.6369,39.6369,37.0456,37.281,983809.87348417,0
+RGLD.US,D,20090210,000000,37.4279,38.8324,36.9165,37.0704,1081145.5870056,0
+RGLD.US,D,20090211,000000,37.0794,39.177,36.7,38.3437,863038.56097197,0
+RGLD.US,D,20090212,000000,38.2256,38.4789,37.0287,38.0845,743547.91529468,0
+RGLD.US,D,20090213,000000,37.9117,38.0269,36.8211,36.8211,420221.82564747,0
+RGLD.US,D,20090217,000000,37.3853,40.792,37.0794,40.4067,1605021.8880108,0
+RGLD.US,D,20090218,000000,39.1672,39.8554,38.4063,39.62,930375.25797356,0
+RGLD.US,D,20090219,000000,39.4561,39.5932,37.7706,37.9197,708271.18214862,0
+RGLD.US,D,20090220,000000,38.7004,39.5932,38.1203,38.9337,929981.59387571,0
+RGLD.US,D,20090223,000000,38.8145,39.6548,37.5581,38.8582,846611.39109894,0
+RGLD.US,D,20090224,000000,38.736,38.736,35.5925,35.7107,1071995.665468,0
+RGLD.US,D,20090225,000000,35.6362,37.0456,34.8317,34.8317,1179404.5485518,0
+RGLD.US,D,20090226,000000,34.9647,36.0583,33.9964,35.6174,970039.68456817,0
+RGLD.US,D,20090227,000000,36.6582,36.7,34.8396,35.0532,991791.8913043,0
+RGLD.US,D,20090302,000000,35.227,35.227,32.1956,32.9227,1220998.0299072,0
+RGLD.US,D,20090303,000000,32.8701,34.342,32.1589,33.5554,695940.73660837,0
+RGLD.US,D,20090304,000000,34.1354,34.8059,33.4312,33.7451,690156.5927667,0
+RGLD.US,D,20090305,000000,33.5653,35.1008,33.4769,34.8973,861379.33224245,0
+RGLD.US,D,20090306,000000,35.0919,35.7454,34.1186,34.788,702709.5441014,0
+RGLD.US,D,20090309,000000,34.5019,34.6817,32.9227,33.1024,498097.84688483,0
+RGLD.US,D,20090310,000000,32.8174,33.0518,30.9849,31.6156,1187737.9443006,0
+RGLD.US,D,20090311,000000,31.9781,33.4401,31.6295,32.8601,687483.50279288,0
+RGLD.US,D,20090312,000000,33.027,34.1672,32.8025,34.0222,629629.98261367,0
+RGLD.US,D,20090313,000000,34.2318,34.8138,33.7888,34.3251,294015.73359527,0
+RGLD.US,D,20090316,000000,34.3877,34.3877,33.4769,33.7182,410214.09896581,0
+RGLD.US,D,20090317,000000,33.609,33.6825,32.7489,33.6348,329085.06315015,0
+RGLD.US,D,20090318,000000,33.3299,36.683,32.578,36.5688,1410803.5270653,0
+RGLD.US,D,20090319,000000,37.2304,39.1344,37.2304,38.8145,1195445.1020218,0
+RGLD.US,D,20090320,000000,38.9099,39.3777,38.167,39.3082,1285904.2790003,0
+RGLD.US,D,20090323,000000,39.177,40.0421,38.9099,39.3082,863807.76652376,0
+RGLD.US,D,20090324,000000,38.7182,38.9337,37.4687,37.9197,807508.76646493,0
+RGLD.US,D,20090325,000000,37.9285,39.918,37.3664,39.918,1112414.1954112,0
+RGLD.US,D,20090326,000000,40.2796,40.3709,39.2923,40.0421,837439.31966334,0
+RGLD.US,D,20090327,000000,39.2844,39.6369,38.1292,38.598,630780.77050072,0
+RGLD.US,D,20090330,000000,37.9385,39.3688,37.5233,38.605,667414.68831145,0
+RGLD.US,D,20090331,000000,38.9795,40.7126,38.2752,40.5129,1026791.7507242,0
+RGLD.US,D,20090401,000000,40.7126,42.1826,40.7126,42.1061,1300499.0482134,0
+RGLD.US,D,20090402,000000,41.5609,41.7804,40.2875,40.8854,1612511.5740052,0
+RGLD.US,D,20090403,000000,40.8258,41.1476,36.8747,37.6197,1778283.4249242,0
+RGLD.US,D,20090406,000000,36.4675,36.5172,33.9715,35.1098,1592564.5839632,0
+RGLD.US,D,20090407,000000,35.2518,36.0087,33.5315,33.5464,1867305.8789676,0
+RGLD.US,D,20090408,000000,33.2703,33.4769,32.6555,32.9326,6106841.6796531,0
+RGLD.US,D,20090409,000000,32.5324,32.7568,31.9602,32.0546,2271065.2962679,0
+RGLD.US,D,20090413,000000,32.8799,32.9127,32.0139,32.2383,1373559.4802436,0
+RGLD.US,D,20090414,000000,32.2979,32.7489,31.552,31.701,1295533.4437873,0
+RGLD.US,D,20090415,000000,31.6732,32.578,31.3533,31.6543,1026399.09344,0
+RGLD.US,D,20090416,000000,32.4876,32.6555,30.9293,31.1538,1365349.9225613,0
+RGLD.US,D,20090417,000000,31.1806,31.1806,29.5944,30.4138,2379531.3335786,0
+RGLD.US,D,20090420,000000,30.9928,32.2741,30.4962,31.7636,1971095.2673411,0
+RGLD.US,D,20090421,000000,32.0982,32.2383,29.7185,30.237,1506441.7529422,0
+RGLD.US,D,20090422,000000,30.4048,31.0246,29.7851,30.3253,1034294.5252948,0
+RGLD.US,D,20090423,000000,30.3502,32.0546,30.3343,31.4587,1667184.5701817,0
+RGLD.US,D,20090424,000000,31.8997,33.4401,31.7636,32.9763,1789560.7434917,0
+RGLD.US,D,20090427,000000,32.578,32.9127,31.7953,32.2642,993603.14887979,0
+RGLD.US,D,20090428,000000,31.8489,32.1172,31.2421,31.6156,770476.1504886,0
+RGLD.US,D,20090429,000000,31.9165,32.585,31.2937,31.8749,1191312.1324013,0
+RGLD.US,D,20090430,000000,31.4418,31.6156,30.8219,31.3265,2013063.2833369,0
+RGLD.US,D,20090501,000000,31.1726,32.143,30.9561,31.3533,1082274.2249945,0
+RGLD.US,D,20090504,000000,31.4229,32.8601,31.4229,32.8174,1101293.9397574,0
+RGLD.US,D,20090505,000000,33.3547,33.5752,32.4111,32.8174,784451.72936869,0
+RGLD.US,D,20090506,000000,33.1561,34.2655,33.1292,34.1096,939311.73503859,0
+RGLD.US,D,20090507,000000,35.1774,35.218,34.1454,34.3877,863749.37133789,0
+RGLD.US,D,20090508,000000,34.7264,35.4971,33.9964,34.5655,1001490.5262263,0
+RGLD.US,D,20090511,000000,34.2596,34.4751,33.314,33.8951,741715.51463466,0
+RGLD.US,D,20090512,000000,34.7423,36.3613,34.4751,36.259,1144259.7079807,0
+RGLD.US,D,20090513,000000,35.8696,36.4745,34.5277,35.1774,1140262.6581893,0
+RGLD.US,D,20090514,000000,35.2042,35.5994,34.0391,35.1416,835265.60921005,0
+RGLD.US,D,20090515,000000,34.6628,35.5557,34.2506,34.627,769931.46435834,0
+RGLD.US,D,20090518,000000,34.645,34.6548,33.5922,34.485,972839.63304922,0
+RGLD.US,D,20090519,000000,34.5655,35.669,33.9298,35.227,1044449.2467548,0
+RGLD.US,D,20090520,000000,35.5299,37.4279,35.523,37.0525,1642429.0386276,0
+RGLD.US,D,20090521,000000,37.0794,38.9893,36.3881,38.8999,1671548.1001051,0
+RGLD.US,D,20090522,000000,39.4115,39.7502,38.1908,38.3437,1117446.2495313,0
+RGLD.US,D,20090526,000000,38.2335,39.3241,37.2641,39.3161,892118.35672109,0
+RGLD.US,D,20090527,000000,39.2744,39.4194,38.0676,38.158,605239.92437796,0
+RGLD.US,D,20090528,000000,38.9705,40.2796,38.2593,39.767,721481.58273112,0
+RGLD.US,D,20090529,000000,41.1387,41.1387,39.5733,40.3441,841574.30291098,0
+RGLD.US,D,20090601,000000,40.4067,41.1387,39.7322,39.9737,626499.7992884,0
+RGLD.US,D,20090602,000000,39.785,41.5251,39.7402,41.3781,811210.8198863,0
+RGLD.US,D,20090603,000000,40.801,41.0603,38.4331,39.4909,899370.43471786,0
+RGLD.US,D,20090604,000000,39.8991,40.5885,39.4473,40.0153,805170.94540308,0
+RGLD.US,D,20090605,000000,38.9099,39.5654,37.723,38.1908,687240.86072746,0
+RGLD.US,D,20090608,000000,37.6822,38.2504,36.8897,38.2066,644330.46724937,0
+RGLD.US,D,20090609,000000,38.7182,39.3082,37.6564,38.4431,502285.18443704,0
+RGLD.US,D,20090610,000000,38.8761,39.2038,37.1678,38.0359,673821.04292667,0
+RGLD.US,D,20090611,000000,37.9573,38.6735,37.281,38.0527,425175.34831082,0
+RGLD.US,D,20090612,000000,37.3475,37.3475,36.6036,36.9413,546716.87318836,0
+RGLD.US,D,20090615,000000,36.4497,36.4745,35.6938,36.2252,559806.45614491,0
+RGLD.US,D,20090616,000000,36.8122,37.6465,36.5519,37.1678,704064.71513897,0
+RGLD.US,D,20090617,000000,37.0615,38.4063,36.7,37.8879,717216.7205356,0
+RGLD.US,D,20090618,000000,37.7984,37.7984,36.1884,36.3702,783357.32304042,0
+RGLD.US,D,20090619,000000,36.7714,37.715,36.6582,37.3247,1508984.9639683,0
+RGLD.US,D,20090622,000000,36.6215,36.8032,35.5647,35.6272,950699.80309655,0
+RGLD.US,D,20090623,000000,35.7713,37.0615,35.2598,36.7615,573154.79018369,0
+RGLD.US,D,20090624,000000,37.1856,38.2256,37.1062,37.8968,734022.45230323,0
+RGLD.US,D,20090625,000000,37.723,39.8743,37.5313,39.8554,810361.06925056,0
+RGLD.US,D,20090626,000000,39.8823,40.0601,36.3791,36.4497,6267445.5566228,0
+RGLD.US,D,20090629,000000,37.2224,37.4349,36.3007,37.2304,1357244.0666746,0
+RGLD.US,D,20090630,000000,37.141,37.4041,35.7186,36.1179,818926.03211583,0
+RGLD.US,D,20090701,000000,36.5251,37.2572,36.5172,36.7615,730579.14996406,0
+RGLD.US,D,20090702,000000,36.259,36.3453,35.5736,35.9749,512050.26905328,0
+RGLD.US,D,20090706,000000,35.3759,35.4892,33.5653,33.8235,1110558.6380395,0
+RGLD.US,D,20090707,000000,34.0738,34.9141,33.7182,33.9527,673538.12831927,0
+RGLD.US,D,20090708,000000,34.0063,34.493,32.8799,33.5385,972039.2162774,0
+RGLD.US,D,20090709,000000,34.0063,34.4572,33.2793,33.3547,709977.73111496,0
+RGLD.US,D,20090710,000000,33.3389,34.0311,32.9952,33.7709,594444.86950062,0
+RGLD.US,D,20090713,000000,33.5922,34.1523,32.3605,34.0659,780369.10042562,0
+RGLD.US,D,20090714,000000,34.3341,34.7612,33.9129,34.2596,715988.40800525,0
+RGLD.US,D,20090715,000000,35.1008,35.7812,34.8893,35.1008,929934.27363889,0
+RGLD.US,D,20090716,000000,35.2518,35.4267,34.4572,35.1674,739869.01858495,0
+RGLD.US,D,20090717,000000,34.7423,35.6074,34.7066,35.2369,764670.8635624,0
+RGLD.US,D,20090720,000000,35.8955,36.4825,35.4267,36.1278,765400.80338576,0
+RGLD.US,D,20090721,000000,36.3613,36.6394,34.8138,35.9203,749184.05754458,0
+RGLD.US,D,20090722,000000,35.6272,36.4159,35.3124,36.1179,871487.74027906,0
+RGLD.US,D,20090723,000000,35.957,36.7516,35.661,36.25,607180.05408777,0
+RGLD.US,D,20090724,000000,36.3453,36.7248,35.7812,36.1984,395711.95659935,0
+RGLD.US,D,20090727,000000,36.0663,36.6752,35.9898,36.3881,479769.81303041,0
+RGLD.US,D,20090728,000000,35.9033,35.9649,34.5576,35.4623,591604.64847759,0
+RGLD.US,D,20090729,000000,35.0452,35.0452,33.6348,33.7888,824401.08419781,0
+RGLD.US,D,20090730,000000,34.6012,34.9141,34.185,34.3073,470352.07908874,0
+RGLD.US,D,20090731,000000,33.9864,35.7107,33.7957,35.5925,890098.68874086,0
+RGLD.US,D,20090803,000000,35.9649,36.8211,35.8438,36.683,887363.17632698,0
+RGLD.US,D,20090804,000000,36.6662,37.3316,36.2252,36.8311,410478.89092932,0
+RGLD.US,D,20090805,000000,36.692,36.8976,35.7991,36.4239,386231.80021762,0
+RGLD.US,D,20090806,000000,36.7168,37.0525,35.808,36.7,509395.30172334,0
+RGLD.US,D,20090807,000000,37.2224,37.2304,36.259,36.4675,400488.28007801,0
+RGLD.US,D,20090810,000000,36.2252,36.6036,35.6848,36.0911,351153.40934081,0
+RGLD.US,D,20090811,000000,35.9898,35.9898,35.0363,35.5389,351732.32713175,0
+RGLD.US,D,20090812,000000,35.2518,36.5519,35.0174,35.653,510897.46753914,0
+RGLD.US,D,20090813,000000,36.839,36.9165,35.523,35.9291,542347.3023837,0
+RGLD.US,D,20090814,000000,35.515,35.7375,34.3162,34.8396,534782.10537304,0
+RGLD.US,D,20090817,000000,33.9775,34.342,33.1561,33.8057,618247.955437,0
+RGLD.US,D,20090818,000000,33.6278,34.1454,33.2356,33.4223,638618.81398328,0
+RGLD.US,D,20090819,000000,33.4401,34.204,32.9862,33.8583,841449.45803085,0
+RGLD.US,D,20090820,000000,33.6825,34.0927,33.4938,33.8851,634166.68446755,0
+RGLD.US,D,20090821,000000,34.2745,34.7612,33.9715,34.2238,841252.12257515,0
+RGLD.US,D,20090824,000000,34.2983,34.7512,33.7709,33.8415,740574.79488313,0
+RGLD.US,D,20090825,000000,34.2318,34.5496,33.458,33.8951,687926.50075464,0
+RGLD.US,D,20090826,000000,33.6448,34.0391,33.3547,33.754,501673.04179896,0
+RGLD.US,D,20090827,000000,33.7272,34.2844,32.9584,34.0927,581841.57748845,0
+RGLD.US,D,20090828,000000,34.4045,34.779,33.6756,34.6102,637642.2048403,0
+RGLD.US,D,20090831,000000,33.7361,34.4483,33.7361,34.3787,533993.7703638,0
+RGLD.US,D,20090901,000000,34.3251,34.7066,33.4153,33.8951,811814.90801597,0
+RGLD.US,D,20090902,000000,34.0222,37.1678,34.0222,37.0525,1727067.8264766,0
+RGLD.US,D,20090903,000000,37.574,40.4811,37.4111,40.2368,2542494.1746945,0
+RGLD.US,D,20090904,000000,39.767,40.2796,39.2118,39.8386,934430.70295078,0
+RGLD.US,D,20090908,000000,41.0861,41.5847,39.629,40.1862,1119806.2204913,0
+RGLD.US,D,20090909,000000,39.9737,40.5129,38.5136,39.2576,888772.71529623,0
+RGLD.US,D,20090910,000000,39.0311,41.1476,38.5037,40.7394,896916.83009783,0
+RGLD.US,D,20090911,000000,41.7168,42.7576,41.5341,41.8687,1361907.6270357,0
+RGLD.US,D,20090914,000000,41.1566,41.5033,40.1226,40.5289,888925.75095574,0
+RGLD.US,D,20090915,000000,40.4623,41.2818,40.0601,40.9609,1026767.5871991,0
+RGLD.US,D,20090916,000000,41.6194,42.0038,40.5477,40.7126,1447848.2248042,0
+RGLD.US,D,20090917,000000,40.801,40.8765,38.8235,39.5088,1282925.1177074,0
+RGLD.US,D,20090918,000000,39.5733,40.1862,38.3348,39.6786,1401052.5378388,0
+RGLD.US,D,20090921,000000,38.5563,39.2198,37.9673,39.04,814034.93189254,0
+RGLD.US,D,20090922,000000,39.8902,40.5209,39.6369,40.211,648383.89859951,0
+RGLD.US,D,20090923,000000,39.9419,40.3809,38.745,38.7718,740245.56685245,0
+RGLD.US,D,20090924,000000,39.4909,39.7144,37.8153,38.3885,834467.20606533,0
+RGLD.US,D,20090925,000000,38.0179,38.7788,37.707,38.0597,777391.95275986,0
+RGLD.US,D,20090928,000000,38.302,39.2198,38.1203,38.3696,654407.66406595,0
+RGLD.US,D,20090929,000000,38.6646,39.5932,38.2504,39.1672,614173.38100233,0
+RGLD.US,D,20090930,000000,39.5416,39.9647,38.3795,39.5088,858528.03627037,0
+RGLD.US,D,20091001,000000,39.785,39.9259,37.3078,37.6266,942695.63537832,0
+RGLD.US,D,20091002,000000,37.281,38.3696,37.2224,37.5055,773703.99472818,0
+RGLD.US,D,20091005,000000,38.01,39.2038,37.4279,38.8999,658754.07815897,0
+RGLD.US,D,20091006,000000,40.2458,41.6542,40.1862,41.5091,1301495.7936273,0
+RGLD.US,D,20091007,000000,41.5341,41.6542,40.3272,41.4506,1030952.9111242,0
+RGLD.US,D,20091008,000000,41.7247,43.0705,41.1566,42.5391,1191520.542806,0
+RGLD.US,D,20091009,000000,42.1299,42.3852,41.2996,42.0038,800664.44795568,0
+RGLD.US,D,20091012,000000,42.1061,42.7864,41.2906,41.6711,645239.61988454,0
+RGLD.US,D,20091013,000000,42.0395,43.0705,41.5609,42.7308,1124651.0072914,0
+RGLD.US,D,20091014,000000,43.0527,43.0705,42.0495,42.0495,1405262.0252891,0
+RGLD.US,D,20091015,000000,41.5847,41.6115,40.4623,40.649,1193200.91462,0
+RGLD.US,D,20091016,000000,40.7126,41.9224,40.3272,41.5419,802007.53723066,0
+RGLD.US,D,20091019,000000,41.4863,41.9035,40.7752,41.7346,576116.8356462,0
+RGLD.US,D,20091020,000000,41.4506,41.6025,39.9091,40.9341,605914.48945609,0
+RGLD.US,D,20091021,000000,40.4245,42.1389,40.4245,41.1387,872740.21633458,0
+RGLD.US,D,20091022,000000,40.9609,41.5747,40.4156,40.8348,674204.63888902,0
+RGLD.US,D,20091023,000000,41.1476,41.7078,40.6222,40.7294,588296.25915405,0
+RGLD.US,D,20091026,000000,40.9431,41.4943,39.2744,39.5088,774930.29363142,0
+RGLD.US,D,20091027,000000,39.3439,40.0511,39.0141,39.5337,562179.515681,0
+RGLD.US,D,20091028,000000,39.4641,40.0253,37.8779,37.9763,865749.90986067,0
+RGLD.US,D,20091029,000000,38.4867,39.7054,38.2066,39.194,727239.54942049,0
+RGLD.US,D,20091030,000000,38.9099,38.9099,37.1678,38.2692,1147016.3634791,0
+RGLD.US,D,20091102,000000,39.0489,39.6111,37.4509,38.598,900781.98731421,0
+RGLD.US,D,20091103,000000,38.4431,41.4863,38.1292,41.4039,1261721.6243558,0
+RGLD.US,D,20091104,000000,41.6989,42.0117,40.6938,41.4407,971328.40591149,0
+RGLD.US,D,20091105,000000,42.0733,42.0823,40.792,41.0761,780305.67117201,0
+RGLD.US,D,20091106,000000,41.0761,43.9873,41.0761,43.9237,1484049.2127887,0
+RGLD.US,D,20091109,000000,44.8624,45.4205,43.8393,44.2108,1373744.7339367,0
+RGLD.US,D,20091110,000000,44.1333,44.6617,43.3626,44.1661,707710.38700157,0
+RGLD.US,D,20091111,000000,44.6706,44.9348,43.6774,44.1581,936820.87831721,0
+RGLD.US,D,20091112,000000,43.9078,44.2892,42.9454,43.2672,863225.82829217,0
+RGLD.US,D,20091113,000000,43.4311,44.4362,43.2036,44.1413,984524.71110428,0
+RGLD.US,D,20091116,000000,44.917,45.7046,44.5495,45.1275,879143.55050916,0
+RGLD.US,D,20091117,000000,44.8106,45.7046,44.4204,45.7046,578790.93243358,0
+RGLD.US,D,20091118,000000,46.0493,46.4714,45.348,45.9211,897497.76151586,0
+RGLD.US,D,20091119,000000,45.364,46.3343,44.5415,46.1615,606131.96118278,0
+RGLD.US,D,20091120,000000,45.6877,46.0899,44.8624,45.8654,489305.34415737,0
+RGLD.US,D,20091123,000000,47.2759,48.1271,46.7405,46.8558,900524.24304555,0
+RGLD.US,D,20091124,000000,46.8468,46.9144,45.8933,46.673,1044588.1870246,0
+RGLD.US,D,20091125,000000,47.1945,47.8331,46.9928,47.7238,811241.02429278,0
+RGLD.US,D,20091127,000000,45.0411,46.7842,44.4988,46.1893,690844.24642098,0
+RGLD.US,D,20091130,000000,45.9966,46.9928,45.946,46.6273,963688.70469816,0
+RGLD.US,D,20091201,000000,47.6781,47.8996,47.266,47.411,885483.45543013,0
+RGLD.US,D,20091202,000000,47.9732,48.4836,47.3494,48.293,827414.47715134,0
+RGLD.US,D,20091203,000000,48.0019,48.0496,46.4714,46.8636,822968.38851692,0
+RGLD.US,D,20091204,000000,46.0811,46.0989,43.1709,44.4114,1716170.0766172,0
+RGLD.US,D,20091207,000000,43.589,45.0321,43.3626,44.326,1032331.2388734,0
+RGLD.US,D,20091208,000000,43.8642,44.3766,43.2334,43.7946,825322.31859556,0
+RGLD.US,D,20091209,000000,43.8482,45.0411,43.8324,44.8106,688732.95840776,0
+RGLD.US,D,20091210,000000,45.1643,45.5278,44.183,44.6547,446273.1262398,0
+RGLD.US,D,20091211,000000,44.7312,45.059,43.2136,43.3884,716473.6921361,0
+RGLD.US,D,20091214,000000,43.9237,44.2465,43.294,44.0051,421981.73573192,0
+RGLD.US,D,20091215,000000,43.9337,44.6111,43.0785,43.2772,553146.38451523,0
+RGLD.US,D,20091216,000000,43.7112,44.4809,43.294,43.3456,520260.83354914,0
+RGLD.US,D,20091217,000000,42.7676,42.9086,40.5567,40.7206,1207543.9804457,0
+RGLD.US,D,20091218,000000,40.5735,41.6989,40.2944,41.6989,1488506.3763721,0
+RGLD.US,D,20091221,000000,41.6989,41.9035,40.5735,41.1725,653430.04810942,0
+RGLD.US,D,20091222,000000,41.1566,41.6383,40.3709,40.8258,676703.55011878,0
+RGLD.US,D,20091223,000000,41.0682,42.7676,41.0603,42.3782,607486.1254068,0
+RGLD.US,D,20091224,000000,42.8758,43.0625,42.0585,42.3256,184458.31039698,0
+RGLD.US,D,20091228,000000,42.6335,42.8332,41.5091,41.7882,241518.46149921,0
+RGLD.US,D,20091229,000000,42.0495,42.1389,40.9431,41.0682,406385.18703721,0
+RGLD.US,D,20091230,000000,40.3898,40.8497,39.9547,40.4345,668456.74033514,0
+RGLD.US,D,20091231,000000,40.9172,41.1566,40.4345,40.801,448396.49601562,0
+RGLD.US,D,20100104,000000,41.6989,42.4031,41.4237,41.5847,449757.7079345,0
+RGLD.US,D,20100105,000000,41.6293,42.2968,40.8179,41.4774,484253.15376617,0
+RGLD.US,D,20100106,000000,41.8866,43.0337,41.829,42.2352,533607.15396081,0
+RGLD.US,D,20100107,000000,42.271,42.3693,41.3413,41.9035,512725.84094496,0
+RGLD.US,D,20100108,000000,41.9701,43.0973,41.6542,43.0149,485770.42178521,0
+RGLD.US,D,20100111,000000,43.6486,44.1661,43.1709,43.3368,613355.84840017,0
+RGLD.US,D,20100112,000000,42.8669,43.1709,41.6462,41.9701,542720.83021054,0
+RGLD.US,D,20100113,000000,42.279,42.3782,41.0413,42.271,270092.8368465,0
+RGLD.US,D,20100114,000000,42.2968,42.2968,41.238,41.6194,306455.92181243,0
+RGLD.US,D,20100115,000000,41.3492,41.3781,40.5061,40.9003,401760.89240452,0
+RGLD.US,D,20100119,000000,40.7206,41.3324,40.7206,41.3086,269375.98559928,0
+RGLD.US,D,20100120,000000,40.801,40.801,39.2298,40.0253,838486.40575479,0
+RGLD.US,D,20100121,000000,39.5932,39.8465,38.1292,38.1749,1091032.4960612,0
+RGLD.US,D,20100122,000000,37.9197,39.2654,37.6366,38.5563,949193.61002655,0
+RGLD.US,D,20100125,000000,39.2923,39.2923,38.167,38.4431,403807.74435058,0
+RGLD.US,D,20100126,000000,38.1292,39.0489,37.8412,38.01,429873.14033261,0
+RGLD.US,D,20100127,000000,38.0527,38.3795,37.4955,38.1908,584712.00291797,0
+RGLD.US,D,20100128,000000,38.4232,38.8324,37.2641,37.8779,476733.26336523,0
+RGLD.US,D,20100129,000000,38.0179,38.5136,36.8122,36.9264,622202.71905929,0
+RGLD.US,D,20100201,000000,37.271,38.5563,37.271,38.4232,595547.33033728,0
+RGLD.US,D,20100202,000000,38.7638,38.891,37.7806,37.9117,690850.28730228,0
+RGLD.US,D,20100203,000000,37.9197,38.5037,37.4279,37.6564,502905.38158351,0
+RGLD.US,D,20100204,000000,37.0456,37.3316,35.6848,36.2758,901331.70751221,0
+RGLD.US,D,20100205,000000,36.8747,38.4867,35.8249,38.4609,885801.60851176,0
+RGLD.US,D,20100208,000000,38.4609,38.6457,36.7794,36.8122,611208.31509916,0
+RGLD.US,D,20100209,000000,37.1767,38.167,37.0794,37.861,616798.14392578,0
+RGLD.US,D,20100210,000000,38.01,38.01,36.8122,37.4597,465025.02859854,0
+RGLD.US,D,20100211,000000,37.5134,38.2842,37.1588,38.167,714640.28466253,0
+RGLD.US,D,20100212,000000,37.8879,38.1749,37.0287,37.861,615060.38373941,0
+RGLD.US,D,20100216,000000,38.8672,38.9893,38.0458,38.452,930521.24593823,0
+RGLD.US,D,20100217,000000,38.3696,38.4789,37.723,38.1749,793491.90822931,0
+RGLD.US,D,20100218,000000,38.0934,38.605,37.7706,38.1203,615301.01217773,0
+RGLD.US,D,20100219,000000,38.1103,38.9337,37.7895,38.6735,682840.07870276,0
+RGLD.US,D,20100222,000000,39.0311,39.194,38.0527,38.1292,979460.43895049,0
+RGLD.US,D,20100223,000000,38.0527,38.0845,36.4993,37.0794,967571.98455844,0
+RGLD.US,D,20100224,000000,37.0386,37.5839,36.9075,37.1956,513459.80802253,0
+RGLD.US,D,20100225,000000,36.9959,38.2335,36.6662,38.2066,868290.10044597,0
+RGLD.US,D,20100226,000000,38.3616,38.9625,37.707,38.9337,854722.28105341,0
+RGLD.US,D,20100301,000000,39.0817,39.4293,38.1749,39.3866,1005547.9848306,0
+RGLD.US,D,20100302,000000,39.6707,40.8497,39.4383,40.5974,1140690.5539478,0
+RGLD.US,D,20100303,000000,40.9003,41.1566,40.1862,40.2944,903975.59989311,0
+RGLD.US,D,20100304,000000,40.4981,40.4981,39.5088,40.069,510015.49886981,0
+RGLD.US,D,20100305,000000,40.1584,40.7206,39.9796,40.362,613691.11731214,0
+RGLD.US,D,20100308,000000,40.5735,40.5735,39.8187,40.0958,418570.65142635,0
+RGLD.US,D,20100309,000000,39.767,40.1147,39.3777,39.8902,528375.7507578,0
+RGLD.US,D,20100310,000000,39.8554,40.1862,38.7877,39.0141,557421.31484624,0
+RGLD.US,D,20100311,000000,38.9983,39.5733,38.5563,39.5733,402620.71117576,0
+RGLD.US,D,20100312,000000,39.8902,39.9737,38.9427,39.4045,451783.41679601,0
+RGLD.US,D,20100315,000000,39.4819,39.8118,38.9625,39.6369,394332.62203659,0
+RGLD.US,D,20100316,000000,40.1226,40.9241,40.1226,40.7662,623694.8167396,0
+RGLD.US,D,20100317,000000,40.81,41.5171,40.81,40.9957,438016.24832067,0
+RGLD.US,D,20100318,000000,41.23,42.4527,41.2072,41.8608,990620.96714628,0
+RGLD.US,D,20100319,000000,41.5419,42.0495,40.9609,41.5946,1906943.1215964,0
+RGLD.US,D,20100322,000000,41.2132,41.3691,40.3441,40.9867,731470.17995534,0
+RGLD.US,D,20100323,000000,40.7294,41.69,40.2875,41.2906,540988.10409192,0
+RGLD.US,D,20100324,000000,40.6053,40.658,39.4819,39.6369,678496.68505038,0
+RGLD.US,D,20100325,000000,40.0421,40.2279,38.6457,38.7102,483564.49329834,0
+RGLD.US,D,20100326,000000,39.04,39.8018,38.6288,39.7402,458378.04554499,0
+RGLD.US,D,20100329,000000,40.0779,40.3272,39.6786,40.0511,392051.18253352,0
+RGLD.US,D,20100330,000000,40.0511,40.2875,39.0639,39.4194,386525.78977406,0
+RGLD.US,D,20100331,000000,39.5733,40.3114,39.5733,40.0323,444769.95361046,0
+RGLD.US,D,20100401,000000,40.6302,42.5391,40.3114,42.4855,1208428.9695557,0
+RGLD.US,D,20100405,000000,42.8669,43.5016,42.3594,43.3884,1009549.0618762,0
+RGLD.US,D,20100406,000000,43.0875,43.5105,42.7498,43.2136,666152.14412042,0
+RGLD.US,D,20100407,000000,43.3705,44.6021,43.3626,43.9078,945868.10487268,0
+RGLD.US,D,20100408,000000,43.5543,44.5495,43.3298,44.1581,591843.26328881,0
+RGLD.US,D,20100409,000000,44.326,45.1643,44.326,44.619,977293.77619204,0
+RGLD.US,D,20100412,000000,44.5227,44.9825,44.2108,44.471,623086.70135572,0
+RGLD.US,D,20100413,000000,43.6933,43.9426,42.0733,43.0149,1428242.5445555,0
+RGLD.US,D,20100414,000000,43.3884,43.6208,42.3594,42.8094,657212.64661475,0
+RGLD.US,D,20100415,000000,42.4945,43.0149,42.2352,42.5213,525183.14499246,0
+RGLD.US,D,20100416,000000,42.1726,42.3693,40.81,41.6194,823297.61654759,0
+RGLD.US,D,20100419,000000,40.9431,41.3781,40.5289,41.3324,732722.65601086,0
+RGLD.US,D,20100420,000000,41.837,42.0395,40.8348,40.9431,632570.88499166,0
+RGLD.US,D,20100421,000000,41.1029,41.4317,40.2944,41.2222,689001.77762547,0
+RGLD.US,D,20100422,000000,40.9003,41.7436,40.6659,41.6462,629442.71529347,0
+RGLD.US,D,20100423,000000,41.7366,42.5749,41.3691,42.4061,418859.60691505,0
+RGLD.US,D,20100426,000000,42.6087,42.7308,41.837,41.8866,394566.20278007,0
+RGLD.US,D,20100427,000000,41.6383,42.4031,41.4039,42.1647,636724.99769674,0
+RGLD.US,D,20100428,000000,42.3782,43.8642,41.9601,43.6397,834439.01528594,0
+RGLD.US,D,20100429,000000,43.741,44.4024,43.4311,44.1661,614008.26358022,0
+RGLD.US,D,20100430,000000,44.3528,45.0411,44.1413,44.3428,665036.59470762,0
+RGLD.US,D,20100503,000000,44.4621,44.4809,43.2136,44.1243,504939.14495342,0
+RGLD.US,D,20100504,000000,44.0489,44.183,41.9879,42.6167,973335.99212911,0
+RGLD.US,D,20100505,000000,42.0395,42.85,41.4138,42.2194,1169305.2018371,0
+RGLD.US,D,20100506,000000,42.1647,44.4204,41.5946,43.6039,1249991.239691,0
+RGLD.US,D,20100507,000000,43.3536,44.1243,42.3156,42.5391,871937.78593566,0
+RGLD.US,D,20100510,000000,43.1967,43.1967,42.262,42.9633,796229.4342703,0
+RGLD.US,D,20100511,000000,43.3536,45.3888,43.3536,44.5763,1582902.1943291,0
+RGLD.US,D,20100512,000000,45.1643,45.7046,44.326,45.348,1237161.4146302,0
+RGLD.US,D,20100513,000000,45.5467,46.386,44.774,45.1474,1016197.0517433,0
+RGLD.US,D,20100514,000000,45.348,45.8128,43.8036,44.9408,781085.95167284,0
+RGLD.US,D,20100517,000000,44.9666,45.4831,44.1581,44.3428,609316.51243973,0
+RGLD.US,D,20100518,000000,44.2286,44.7213,43.8482,44.1581,662235.63941301,0
+RGLD.US,D,20100519,000000,43.7191,43.873,41.8767,42.9732,1047303.5631675,0
+RGLD.US,D,20100520,000000,42.0307,42.6961,41.1635,41.2072,1012566.4820839,0
+RGLD.US,D,20100521,000000,40.7294,41.8687,40.3441,41.3592,815889.48245065,0
+RGLD.US,D,20100524,000000,42.0307,42.6703,41.8538,41.8538,657217.68068249,0
+RGLD.US,D,20100525,000000,41.5341,43.5721,41.387,43.3298,783761.05527376,0
+RGLD.US,D,20100526,000000,44.183,44.5843,42.9911,42.9991,739596.17211304,0
+RGLD.US,D,20100527,000000,43.727,43.9505,43.2672,43.9426,636807.5564078,0
+RGLD.US,D,20100528,000000,44.1661,44.175,42.9991,43.44,601099.90706256,0
+RGLD.US,D,20100601,000000,43.7509,44.4809,42.1558,42.1647,963877.98564547,0
+RGLD.US,D,20100602,000000,42.4438,43.7022,42.0307,43.6774,800486.24195742,0
+RGLD.US,D,20100603,000000,43.6774,43.6774,42.4687,42.714,723302.9084421,0
+RGLD.US,D,20100604,000000,42.279,43.4152,42.0733,42.6007,811647.77696677,0
+RGLD.US,D,20100607,000000,42.704,44.335,41.837,43.5949,1112465.5429022,0
+RGLD.US,D,20100608,000000,44.3062,44.8892,43.6774,44.175,971327.39909793,0
+RGLD.US,D,20100609,000000,44.0389,44.7054,43.8393,44.2376,569475.89347396,0
+RGLD.US,D,20100610,000000,44.6111,44.619,43.8224,44.4809,448897.88916325,0
+RGLD.US,D,20100611,000000,44.4362,44.774,43.9783,44.774,395073.636809,0
+RGLD.US,D,20100614,000000,44.8434,45.0411,44.1164,44.2724,368009.4817859,0
+RGLD.US,D,20100615,000000,44.3846,45.6609,44.3846,45.5278,543908.87019891,0
+RGLD.US,D,20100616,000000,45.4831,45.946,45.1722,45.2984,568067.36131825,0
+RGLD.US,D,20100617,000000,45.5655,46.5051,45.206,46.23,1103074.9929263,0
+RGLD.US,D,20100618,000000,46.5339,47.2342,46.2568,46.6045,1606364.9772858,0
+RGLD.US,D,20100621,000000,46.8726,47.5212,45.9877,46.2211,973354.114773,0
+RGLD.US,D,20100622,000000,45.7433,46.1267,44.3428,44.4273,1332051.5780399,0
+RGLD.US,D,20100623,000000,42.4349,42.6087,41.8052,42.1299,6252415.8439564,0
+RGLD.US,D,20100624,000000,42.1558,43.1867,41.9701,42.0038,2295505.6951811,0
+RGLD.US,D,20100625,000000,42.5471,43.5949,42.2004,43.144,1512061.7861754,0
+RGLD.US,D,20100628,000000,43.3128,43.8124,42.2868,42.7864,1092051.3913733,0
+RGLD.US,D,20100629,000000,42.3156,42.6167,41.8052,42.1061,1467750.91505,0
+RGLD.US,D,20100630,000000,41.816,42.6147,41.3502,41.5867,1108469.4999244,0
+RGLD.US,D,20100701,000000,41.5251,41.7962,38.736,39.7928,2033046.5186666,0
+RGLD.US,D,20100702,000000,39.6638,40.2944,39.2038,39.4561,705660.51461488,0
+RGLD.US,D,20100706,000000,39.4115,39.775,38.5722,38.9267,1039127.2303322,0
+RGLD.US,D,20100707,000000,39.0141,39.6638,38.6646,39.5733,788513.21522723,0
+RGLD.US,D,20100708,000000,39.7144,39.7402,38.736,39.0996,1060899.5733394,0
+RGLD.US,D,20100709,000000,39.4293,40.1057,39.4194,39.5595,869937.24741288,0
+RGLD.US,D,20100712,000000,39.4045,39.8654,38.7966,38.8582,518774.77675013,0
+RGLD.US,D,20100713,000000,39.4194,39.7224,38.6378,38.745,751809.82728157,0
+RGLD.US,D,20100714,000000,38.6824,38.8145,37.9573,38.4709,846709.05201324,0
+RGLD.US,D,20100715,000000,38.4957,38.7877,37.9485,38.598,753023.03760868,0
+RGLD.US,D,20100716,000000,38.2842,38.3179,37.7568,37.9673,1370720.2660341,0
+RGLD.US,D,20100719,000000,37.9117,37.9485,37.0386,37.3763,1036396.7519861,0
+RGLD.US,D,20100720,000000,37.1856,38.3348,37.0794,38.0179,699514.92470895,0
+RGLD.US,D,20100721,000000,38.1203,38.5563,37.3475,37.6644,624018.00388898,0
+RGLD.US,D,20100722,000000,38.158,38.6735,37.87,38.0597,518675.10220874,0
+RGLD.US,D,20100723,000000,38.1749,38.4331,37.5233,38.1908,535298.60072391,0
+RGLD.US,D,20100726,000000,38.4609,38.5563,37.7568,37.9197,376558.33563438,0
+RGLD.US,D,20100727,000000,37.8879,37.8879,36.5172,37.0982,1154954.081503,0
+RGLD.US,D,20100728,000000,36.8122,37.707,36.7347,37.3565,649179.28130358,0
+RGLD.US,D,20100729,000000,37.3247,37.87,37.1767,37.6822,716589.47569428,0
+RGLD.US,D,20100730,000000,37.732,38.4789,37.6822,38.2335,1229900.2753115,0
+RGLD.US,D,20100802,000000,38.5037,38.7638,37.7647,38.309,692949.49355291,0
+RGLD.US,D,20100803,000000,38.3179,39.1264,38.3179,38.9625,751099.01691565,0
+RGLD.US,D,20100804,000000,39.6707,39.767,39.2298,39.5505,602673.55664038,0
+RGLD.US,D,20100805,000000,39.4731,39.767,39.1264,39.7144,528691.89021234,0
+RGLD.US,D,20100806,000000,40.2636,40.7026,39.8743,40.5129,706071.29454306,0
+RGLD.US,D,20100809,000000,40.4981,40.5974,39.7144,40.1484,294759.76880833,0
+RGLD.US,D,20100810,000000,39.8902,40.5477,39.4909,40.2944,474657.21382624,0
+RGLD.US,D,20100811,000000,40.2548,40.6938,39.4731,39.62,555307.00639237,0
+RGLD.US,D,20100812,000000,39.7224,40.8924,39.7224,40.2021,776070.00656941,0
+RGLD.US,D,20100813,000000,39.9647,40.2368,39.6548,39.6786,511632.44143025,0
+RGLD.US,D,20100816,000000,39.8902,40.649,39.8286,40.5209,547345.12484323,0
+RGLD.US,D,20100817,000000,40.5061,40.9679,40.1932,40.649,381515.88555194,0
+RGLD.US,D,20100818,000000,40.4723,41.681,39.9419,41.4863,744438.94528596,0
+RGLD.US,D,20100819,000000,41.6293,42.859,41.4774,42.2194,890032.2390466,0
+RGLD.US,D,20100820,000000,42.0902,42.3852,41.5687,42.3594,496297.66425839,0
+RGLD.US,D,20100823,000000,42.3852,42.4031,41.5251,41.6194,267396.59016104,0
+RGLD.US,D,20100824,000000,40.9431,41.9422,40.7206,41.1794,404118.84973737,0
+RGLD.US,D,20100825,000000,41.3324,42.8332,41.3324,42.4527,1054358.3057085,0
+RGLD.US,D,20100826,000000,42.85,43.0973,42.4279,42.5034,475373.05825991,0
+RGLD.US,D,20100827,000000,42.7219,43.286,42.1468,43.1361,693016.95006072,0
+RGLD.US,D,20100830,000000,43.0437,43.303,42.2442,42.262,410179.86730514,0
+RGLD.US,D,20100831,000000,42.5511,43.4986,42.1498,42.5143,559282.9130992,0
+RGLD.US,D,20100901,000000,42.8669,42.9543,41.7346,42.3415,386307.31123383,0
+RGLD.US,D,20100902,000000,42.8332,42.859,42.0217,42.4627,317701.02234637,0
+RGLD.US,D,20100903,000000,42.0217,42.4855,41.681,42.4627,301374.53382829,0
+RGLD.US,D,20100907,000000,42.5113,43.3198,42.5034,42.9186,400677.56102531,0
+RGLD.US,D,20100908,000000,42.9732,43.3884,42.5729,42.6425,502285.18443704,0
+RGLD.US,D,20100909,000000,42.6872,42.9017,41.5609,41.8767,572759.11245875,0
+RGLD.US,D,20100910,000000,41.7624,42.2004,41.6025,41.821,263888.85175471,0
+RGLD.US,D,20100913,000000,41.821,42.3594,41.5847,42.1061,352814.65169742,0
+RGLD.US,D,20100914,000000,42.6703,44.3428,42.5908,43.7191,855585.1202653,0
+RGLD.US,D,20100915,000000,43.6039,43.734,42.9543,43.2672,713203.56172745,0
+RGLD.US,D,20100916,000000,43.4152,44.5673,43.3626,44.0915,706296.82077813,0
+RGLD.US,D,20100917,000000,44.5087,44.5087,43.3626,43.6774,1088550.7006618,0
+RGLD.US,D,20100920,000000,43.5949,44.4541,43.5949,43.6675,529375.51661243,0
+RGLD.US,D,20100921,000000,43.4927,43.9148,42.3852,43.6933,726338.45129372,0
+RGLD.US,D,20100922,000000,44.2982,44.6796,43.7768,43.9148,598286.87000537,0
+RGLD.US,D,20100923,000000,43.6933,44.0559,43.1212,43.1967,534366.29137711,0
+RGLD.US,D,20100924,000000,43.734,43.9078,42.9186,43.3794,545685.89611371,0
+RGLD.US,D,20100927,000000,43.44,43.5363,42.6265,42.7408,311465.82603456,0
+RGLD.US,D,20100928,000000,42.4855,44.1075,41.7804,43.9783,686789.80825729,0
+RGLD.US,D,20100929,000000,44.0657,44.2376,43.3705,43.4052,354013.76663482,0
+RGLD.US,D,20100930,000000,43.8632,43.8632,42.3186,43.1738,479499.98699916,0
+RGLD.US,D,20101001,000000,43.873,44.175,43.3705,43.6486,380071.10810846,0
+RGLD.US,D,20101004,000000,43.5801,43.6486,42.5471,43.1788,426798.33175255,0
+RGLD.US,D,20101005,000000,43.5949,44.4114,43.5949,43.8124,756447.2104904,0
+RGLD.US,D,20101006,000000,43.7509,44.4988,43.5195,44.4988,514351.84482735,0
+RGLD.US,D,20101007,000000,44.6617,44.7908,42.4279,42.8848,908904.95903127,0
+RGLD.US,D,20101008,000000,42.6782,43.7509,42.6782,43.1788,477260.83366516,0
+RGLD.US,D,20101011,000000,43.1281,43.5285,42.6265,43.2672,398982.08700801,0
+RGLD.US,D,20101012,000000,42.9633,43.3536,42.2868,43.2424,448273.66476258,0
+RGLD.US,D,20101013,000000,43.6774,44.4114,43.6208,43.7509,548246.22297,0
+RGLD.US,D,20101014,000000,43.6486,44.1075,43.294,43.589,320487.88225128,0
+RGLD.US,D,20101015,000000,43.4231,43.4231,42.3326,43.1133,797015.75565243,0
+RGLD.US,D,20101018,000000,42.3256,43.4539,42.2531,43.3973,599447.72602789,0
+RGLD.US,D,20101019,000000,42.4279,42.6265,41.4138,41.7804,728943.07794618,0
+RGLD.US,D,20101020,000000,42.0307,42.6961,41.8131,42.0307,340058.32402573,0
+RGLD.US,D,20101021,000000,42.0217,42.3852,40.4981,41.095,688599.05220569,0
+RGLD.US,D,20101022,000000,40.9431,41.395,40.7206,41.3165,303039.8034391,0
+RGLD.US,D,20101025,000000,41.8439,42.4031,41.6641,41.8538,349711.65233797,0
+RGLD.US,D,20101026,000000,41.4237,42.5639,41.2818,42.2352,314322.15607438,0
+RGLD.US,D,20101027,000000,41.9134,41.9134,40.6302,41.7882,494415.92973444,0
+RGLD.US,D,20101028,000000,42.1299,42.6425,41.9601,42.4527,475330.77209084,0
+RGLD.US,D,20101029,000000,42.4309,43.0119,42.415,42.8908,305441.05375457,0
+RGLD.US,D,20101101,000000,42.7864,43.3198,42.1915,42.7676,387835.65420192,0
+RGLD.US,D,20101102,000000,42.9454,43.5641,42.7994,43.3794,493446.36828631,0
+RGLD.US,D,20101103,000000,43.4639,43.8999,42.0733,43.6039,793074.08060628,0
+RGLD.US,D,20101104,000000,45.0501,45.2726,44.4024,44.6279,701034.20635509,0
+RGLD.US,D,20101105,000000,44.6111,45.3083,44.4452,44.756,457855.50931282,0
+RGLD.US,D,20101108,000000,44.5415,46.3502,44.3846,46.2658,685662.1770819,0
+RGLD.US,D,20101109,000000,46.2658,46.8896,43.741,44.3608,1132025.9165411,0
+RGLD.US,D,20101110,000000,44.2108,45.2726,43.891,45.1722,615147.97651822,0
+RGLD.US,D,20101111,000000,44.774,45.7185,44.6021,45.5913,563620.26587028,0
+RGLD.US,D,20101112,000000,45.1027,45.4831,44.0657,44.9577,549523.86936426,0
+RGLD.US,D,20101115,000000,44.9348,45.2258,43.9237,44.0489,444423.60974944,0
+RGLD.US,D,20101116,000000,43.8393,44.1502,42.8848,43.4231,639961.90325826,0
+RGLD.US,D,20101117,000000,43.2513,43.873,42.7994,43.0239,485856.00093692,0
+RGLD.US,D,20101118,000000,43.6307,44.0489,43.4231,43.6208,512181.1548147,0
+RGLD.US,D,20101119,000000,43.5363,44.175,43.0089,43.8999,305778.33629364,0
+RGLD.US,D,20101122,000000,43.9426,44.8356,43.5105,44.619,483672.22234813,0
+RGLD.US,D,20101123,000000,44.4988,44.9408,44.183,44.5843,383246.59804346,0
+RGLD.US,D,20101124,000000,44.7461,44.9666,44.1075,44.4024,295427.28619162,0
+RGLD.US,D,20101126,000000,43.873,44.9348,43.2772,44.4024,165910.79118879,0
+RGLD.US,D,20101129,000000,44.0559,44.2187,43.0973,43.9972,452586.85400848,0
+RGLD.US,D,20101130,000000,44.2266,45.2437,44.0905,44.6349,442064.64560305,0
+RGLD.US,D,20101201,000000,45.1107,45.2437,44.4273,45.1474,357910.13507124,0
+RGLD.US,D,20101202,000000,45.2536,45.5367,44.5584,44.8624,528528.78641733,0
+RGLD.US,D,20101203,000000,44.9348,45.7433,44.7213,45.6609,468231.72975358,0
+RGLD.US,D,20101206,000000,45.6341,46.5965,45.4831,46.4565,460534.64016793,0
+RGLD.US,D,20101207,000000,46.7922,46.8558,45.2626,45.3708,694298.62370919,0
+RGLD.US,D,20101208,000000,45.3312,45.8128,44.9746,45.5467,513599.7551059,0
+RGLD.US,D,20101209,000000,45.4742,46.1267,45.4742,45.946,370023.10888483,0
+RGLD.US,D,20101210,000000,45.929,46.8896,45.4126,46.524,559272.8449637,0
+RGLD.US,D,20101213,000000,47.0018,47.4527,46.7674,46.8558,404210.46977037,0
+RGLD.US,D,20101214,000000,47.1677,47.6423,46.7246,47.266,409409.6549398,0
+RGLD.US,D,20101215,000000,47.1041,47.2481,45.9519,46.2996,601443.23048293,0
+RGLD.US,D,20101216,000000,46.2996,46.2996,45.355,45.9877,334642.67394317,0
+RGLD.US,D,20101217,000000,46.2211,46.7922,45.7781,46.5439,368141.37436088,0
+RGLD.US,D,20101220,000000,46.7674,47.0961,46.1167,46.7326,345209.18214478,0
+RGLD.US,D,20101221,000000,46.8378,47.2938,46.5528,46.7922,471544.1463313,0
+RGLD.US,D,20101222,000000,46.8974,47.0445,46.5865,46.6978,215084.57175807,0
+RGLD.US,D,20101223,000000,46.6809,47.1418,46.3592,46.6461,199437.68238588,0
+RGLD.US,D,20101227,000000,46.4873,47.1775,46.1963,46.6115,160027.97961928,0
+RGLD.US,D,20101228,000000,47.2093,47.7049,46.9491,47.5212,262402.79495571,0
+RGLD.US,D,20101229,000000,47.7566,47.8252,47.0355,47.4448,175666.81448308,0
+RGLD.US,D,20101230,000000,47.6513,47.841,46.8438,47.1299,212811.18676339,0
+RGLD.US,D,20101231,000000,47.1627,47.7219,47.0633,47.3286,163203.46955428,0
+RGLD.US,D,20110103,000000,47.5709,47.697,46.4565,47.0206,428121.28475655,0
+RGLD.US,D,20110104,000000,46.7326,46.8974,43.8124,45.2726,1172735.4156002,0
+RGLD.US,D,20110105,000000,44.7213,44.9577,43.7688,44.0131,749360.24991573,0
+RGLD.US,D,20110106,000000,44.0489,44.175,43.152,43.4052,701455.05441877,0
+RGLD.US,D,20110107,000000,43.3626,44.0559,42.8938,43.2513,418515.27668113,0
+RGLD.US,D,20110110,000000,43.1867,43.9426,42.7308,43.6933,440133.57721519,0
+RGLD.US,D,20110111,000000,44.0131,44.3428,43.144,44.316,398734.41087485,0
+RGLD.US,D,20110112,000000,44.3687,44.4621,43.589,44.4621,326259.94433035,0
+RGLD.US,D,20110113,000000,44.4452,44.619,42.4687,42.7219,579025.5199906,0
+RGLD.US,D,20110114,000000,42.412,42.7994,41.238,41.3492,986702.44881177,0
+RGLD.US,D,20110118,000000,41.4943,42.0217,41.0155,41.3781,973536.34802545,0
+RGLD.US,D,20110119,000000,41.8439,41.9959,40.9172,41.1983,780636.91282978,0
+RGLD.US,D,20110120,000000,40.6659,40.6659,39.8118,40.1057,1455925.8899116,0
+RGLD.US,D,20110121,000000,40.1932,40.2021,39.3082,39.6022,990031.98121984,0
+RGLD.US,D,20110124,000000,39.6786,40.4156,39.5147,39.7322,881282.02248822,0
+RGLD.US,D,20110125,000000,39.5416,40.9003,39.4383,40.4067,998554.65791604,0
+RGLD.US,D,20110126,000000,40.5129,41.2222,39.9419,41.1208,654446.92979437,0
+RGLD.US,D,20110127,000000,41.2818,41.4695,39.6638,40.0065,607221.3334433,0
+RGLD.US,D,20110128,000000,39.8823,40.9341,39.7402,40.3898,497040.6926579,0
+RGLD.US,D,20110131,000000,40.6421,40.7146,39.8525,40.2021,420202.69619003,0
+RGLD.US,D,20110201,000000,40.5815,41.9422,40.4623,41.7168,921119.62101335,0
+RGLD.US,D,20110202,000000,41.9422,41.9701,40.9341,41.1725,521098.50242229,0
+RGLD.US,D,20110203,000000,41.4138,42.279,40.81,42.1299,632936.35831011,0
+RGLD.US,D,20110204,000000,42.1468,42.4438,40.8576,41.2222,657780.48945664,0
+RGLD.US,D,20110207,000000,41.5847,41.8439,41.1029,41.4138,505323.74772932,0
+RGLD.US,D,20110208,000000,41.7624,42.262,41.6542,41.8767,416878.1978497,0
+RGLD.US,D,20110209,000000,41.8866,42.0981,41.246,41.4943,536337.63230695,0
+RGLD.US,D,20110210,000000,41.2906,41.9323,41.1566,41.4943,427354.09283186,0
+RGLD.US,D,20110211,000000,41.4774,42.0217,41.1566,41.3592,346456.62413257,0
+RGLD.US,D,20110214,000000,41.4695,42.0395,41.4407,41.9502,276591.81830828,0
+RGLD.US,D,20110215,000000,42.4527,42.8938,42.279,42.5391,458439.4611715,0
+RGLD.US,D,20110216,000000,42.5639,43.0337,41.9502,42.6335,408799.52592882,0
+RGLD.US,D,20110218,000000,43.1361,43.286,42.3693,42.5809,397606.77969945,0
+RGLD.US,D,20110222,000000,43.1361,43.286,41.6711,41.7247,622589.33546229,0
+RGLD.US,D,20110223,000000,41.6115,42.9991,41.5847,42.5471,541845.90923606,0
+RGLD.US,D,20110224,000000,42.6961,43.0089,41.9323,41.9422,505217.02549308,0
+RGLD.US,D,20110225,000000,42.1141,42.6265,42.0653,42.3415,305682.68900644,0
+RGLD.US,D,20110228,000000,42.6236,42.9901,42.4408,42.9901,386512.70119792,0
+RGLD.US,D,20110301,000000,43.2096,43.6099,42.861,43.5771,646531.3616685,0
+RGLD.US,D,20110302,000000,43.6099,44.181,43.444,44.173,597094.8027628,0
+RGLD.US,D,20110303,000000,44.0827,44.0827,43.4192,43.5602,410821.20753614,0
+RGLD.US,D,20110304,000000,43.6307,43.8393,43.4052,43.8224,503650.42361011,0
+RGLD.US,D,20110307,000000,44.0131,44.183,43.1788,43.4927,587631.76221141,0
+RGLD.US,D,20110308,000000,43.5801,44.1075,42.8421,43.7022,492568.42687118,0
+RGLD.US,D,20110309,000000,43.589,43.8482,42.8182,43.0437,419854.33870191,0
+RGLD.US,D,20110310,000000,42.6127,42.7806,41.5857,41.6214,723675.4294554,0
+RGLD.US,D,20110311,000000,41.3791,42.716,41.2638,42.3882,431543.44401117,0
+RGLD.US,D,20110314,000000,42.6265,43.1867,42.4766,43.144,503897.09292973,0
+RGLD.US,D,20110315,000000,42.262,43.8482,42.1647,43.6774,912421.75875955,0
+RGLD.US,D,20110316,000000,43.7509,44.3945,42.412,42.7766,881326.3222844,0
+RGLD.US,D,20110317,000000,42.6742,43.436,42.5243,42.8798,556644.05478606,0
+RGLD.US,D,20110318,000000,43.29,43.8969,43.1093,43.6357,1106703.5489586,0
+RGLD.US,D,20110321,000000,44.173,44.173,43.3943,43.6009,669943.80394769,0
+RGLD.US,D,20110322,000000,43.5423,44.3667,43.3168,44.314,549213.77079102,0
+RGLD.US,D,20110323,000000,44.333,45.4384,44.333,45.2824,685565.52298115,0
+RGLD.US,D,20110324,000000,45.4464,45.8148,45.1553,45.355,999613.82577008,0
+RGLD.US,D,20110325,000000,45.1801,45.5665,44.5217,45.0411,578301.62104854,0
+RGLD.US,D,20110328,000000,44.7302,45.0053,44.2356,44.4194,402510.96849888,0
+RGLD.US,D,20110329,000000,44.4094,45.4136,44.2962,45.1474,447945.44354546,0
+RGLD.US,D,20110330,000000,45.5576,45.6351,44.3042,45.1901,412333.44148743,0
+RGLD.US,D,20110331,000000,45.4801,46.0145,45.2199,45.4891,469117.7256771,0
+RGLD.US,D,20110401,000000,45.5119,46.0155,44.6101,44.8981,417943.40658503,0
+RGLD.US,D,20110404,000000,45.1474,45.7354,45.0143,45.2358,329800.90758381,0
+RGLD.US,D,20110405,000000,45.2536,46.4495,45.0242,46.2499,783659.36710526,0
+RGLD.US,D,20110406,000000,46.3522,46.5737,45.3888,45.9479,618556.04038314,0
+RGLD.US,D,20110407,000000,46.2936,46.9352,46.0423,46.7008,875256.24339469,0
+RGLD.US,D,20110408,000000,47.1557,47.4338,46.6233,46.8836,616620.94474107,0
+RGLD.US,D,20110411,000000,47.1369,47.1984,45.6351,46.1109,550025.26251189,0
+RGLD.US,D,20110412,000000,45.8774,46.4326,45.1553,45.4464,639984.05315634,0
+RGLD.US,D,20110413,000000,45.7056,46.0075,45.2924,45.8148,600303.51754494,0
+RGLD.US,D,20110414,000000,45.6797,46.6085,45.6619,46.3988,738052.72694173,0
+RGLD.US,D,20110415,000000,46.4326,47.2123,46.3988,46.6839,643127.32505777,0
+RGLD.US,D,20110418,000000,48.6277,49.1561,46.9084,48.7777,2158841.8307906,0
+RGLD.US,D,20110419,000000,49.2912,49.7481,48.4728,49.021,1234200.3759812,0
+RGLD.US,D,20110420,000000,49.6895,50.9658,49.4252,50.6439,1505922.2371508,0
+RGLD.US,D,20110421,000000,51.3898,52.7357,51.3898,52.2659,1417526.0211351,0
+RGLD.US,D,20110425,000000,53.429,53.429,51.5647,51.7613,1093808.2810171,0
+RGLD.US,D,20110426,000000,51.5557,51.66,50.3986,51.1713,859876.15961311,0
+RGLD.US,D,20110427,000000,51.2161,52.6334,50.7035,52.4676,615716.82617366,0
+RGLD.US,D,20110428,000000,53.1359,53.8391,52.532,52.6513,570065.88621394,0
+RGLD.US,D,20110429,000000,52.6711,53.559,52.3592,52.9442,800567.79385493,0
+RGLD.US,D,20110502,000000,52.5748,53.6643,51.5825,51.9968,762416.60802516,0
+RGLD.US,D,20110503,000000,52.0652,52.2589,50.8486,51.3799,744955.44063684,0
+RGLD.US,D,20110504,000000,50.486,51.7713,49.6637,50.8654,1017344.8191897,0
+RGLD.US,D,20110505,000000,49.8424,50.8654,48.9078,49.6279,1182586.0793681,0
+RGLD.US,D,20110506,000000,50.1831,51.4674,50.046,50.2804,1056715.2562278,0
+RGLD.US,D,20110509,000000,50.7929,51.6342,50.2804,51.4425,747576.17630609,0
+RGLD.US,D,20110510,000000,51.6689,51.947,50.8654,51.6183,771139.6406177,0
+RGLD.US,D,20110511,000000,51.511,51.518,49.3269,50.1553,860760.14190953,0
+RGLD.US,D,20110512,000000,49.2912,50.6697,49.1461,49.905,644059.63440457,0
+RGLD.US,D,20110513,000000,49.905,50.7929,49.011,49.3836,697911.07072465,0
+RGLD.US,D,20110516,000000,49.0915,50.3738,48.7181,49.8881,849963.0734051,0
+RGLD.US,D,20110517,000000,49.4858,50.3589,48.3516,50.2189,913219.15509072,0
+RGLD.US,D,20110518,000000,50.6251,51.66,50.5307,51.5021,752088.71463477,0
+RGLD.US,D,20110519,000000,51.6849,52.0056,51.0164,51.6937,579926.61811737,0
+RGLD.US,D,20110520,000000,51.3134,52.3503,50.8575,51.9888,752397.80639446,0
+RGLD.US,D,20110523,000000,51.8438,52.6185,51.518,51.8517,667152.91678859,0
+RGLD.US,D,20110524,000000,52.0226,52.6979,51.7345,52.3771,608089.20672294,0
+RGLD.US,D,20110525,000000,52.6979,53.7965,52.5569,53.2999,480852.13759609,0
+RGLD.US,D,20110526,000000,52.993,53.3942,52.532,53.2561,450905.47538088,0
+RGLD.US,D,20110527,000000,53.6892,54.1193,53.0188,53.4478,520737.05635803,0
+RGLD.US,D,20110531,000000,53.6177,53.9802,52.5917,53.8451,939190.91741265,0
+RGLD.US,D,20110601,000000,53.7965,53.9335,52.9065,53.0366,548739.56160923,0
+RGLD.US,D,20110602,000000,53.1628,53.8312,51.7713,52.4506,729637.77929531,0
+RGLD.US,D,20110603,000000,52.4148,52.5976,51.8835,52.1904,670237.79350414,0
+RGLD.US,D,20110606,000000,52.2589,53.0734,51.5557,51.7881,771353.08509019,0
+RGLD.US,D,20110607,000000,51.9768,52.5271,51.5676,51.663,532115.05628051,0
+RGLD.US,D,20110608,000000,51.3491,51.7187,50.2705,50.6648,665513.82433006,0
+RGLD.US,D,20110609,000000,50.6171,51.3313,50.2705,50.7939,495151.9104391,0
+RGLD.US,D,20110610,000000,50.4234,50.5923,49.7143,50.1115,504029.99231826,0
+RGLD.US,D,20110613,000000,50.1305,50.1305,48.8253,49.1987,669754.5230004,0
+RGLD.US,D,20110614,000000,49.5752,50.3321,49.5663,49.8354,425246.83207283,0
+RGLD.US,D,20110615,000000,49.4948,50.3589,48.7687,49.3358,760197.59096214,0
+RGLD.US,D,20110616,000000,49.1353,49.3914,47.7566,48.5731,779265.63277541,0
+RGLD.US,D,20110617,000000,48.6525,49.7471,48.426,48.7479,1813284.2911577,0
+RGLD.US,D,20110620,000000,48.6982,49.2902,48.6157,48.9594,427734.66835355,0
+RGLD.US,D,20110621,000000,49.2902,50.4492,48.2691,50.2705,733416.35054644,0
+RGLD.US,D,20110622,000000,50.3658,51.364,50.3658,50.5317,531477.7433037,0
+RGLD.US,D,20110623,000000,49.5563,50.3896,48.8064,50.3589,622487.64729379,0
+RGLD.US,D,20110624,000000,50.4394,50.5754,49.1531,49.6617,1233082.8129413,0
+RGLD.US,D,20110627,000000,49.5226,49.8782,48.886,49.5027,319994.54361204,0
+RGLD.US,D,20110628,000000,49.3656,50.4592,49.1879,50.2367,481235.73355843,0
+RGLD.US,D,20110629,000000,50.6975,51.3154,50.2536,50.7293,475898.61493273,0
+RGLD.US,D,20110630,000000,50.9121,51.6153,50.4662,50.9478,405401.53019939,0
+RGLD.US,D,20110701,000000,50.7671,50.7671,49.6179,50.3738,368191.71503836,0
+RGLD.US,D,20110705,000000,51.4604,51.5388,50.8029,51.2181,447054.41355418,0
+RGLD.US,D,20110706,000000,51.4703,52.5002,51.3402,52.4724,637787.18599142,0
+RGLD.US,D,20110707,000000,53.0516,53.7567,52.7953,52.8896,716338.77912046,0
+RGLD.US,D,20110708,000000,52.6939,53.3664,52.0871,52.3821,472486.5238136,0
+RGLD.US,D,20110711,000000,52.6145,53.2969,52.0514,52.989,633367.27450928,0
+RGLD.US,D,20110712,000000,52.5788,54.4878,52.5788,54.445,831058.13538684,0
+RGLD.US,D,20110713,000000,55.2168,56.5874,54.9158,55.2367,1078415.1086594,0
+RGLD.US,D,20110714,000000,56.2299,56.2299,54.5424,54.7142,727487.22555366,0
+RGLD.US,D,20110715,000000,55.1751,56.0482,54.7142,56.0292,528593.22248449,0
+RGLD.US,D,20110718,000000,56.943,57.9531,56.4275,57.0106,1066447.1159969,0
+RGLD.US,D,20110719,000000,57.7068,57.8021,56.2696,56.6788,666646.48957321,0
+RGLD.US,D,20110720,000000,56.5536,57.0284,55.9289,56.516,532592.28590295,0
+RGLD.US,D,20110721,000000,56.5438,56.8009,56.0898,56.4097,500943.1019756,0
+RGLD.US,D,20110722,000000,56.8755,57.526,56.5874,57.5072,510021.53975111,0
+RGLD.US,D,20110725,000000,58.2044,58.5332,56.9172,57.0532,561558.31172099,0
+RGLD.US,D,20110726,000000,56.7771,57.3463,56.6272,56.8973,299147.46225688,0
+RGLD.US,D,20110727,000000,56.8387,57.4883,55.3071,55.5306,572280.87602276,0
+RGLD.US,D,20110728,000000,56.073,56.4901,55.0648,56.1693,711245.30937374,0
+RGLD.US,D,20110729,000000,56.1176,56.2319,55.2377,55.7631,619080.59024241,0
+RGLD.US,D,20110801,000000,55.8445,57.4108,55.6985,56.9341,729451.51878866,0
+RGLD.US,D,20110802,000000,58.2889,59.2354,57.4704,58.8987,957093.06913563,0
+RGLD.US,D,20110803,000000,59.4122,61.4076,59.3238,61.1424,1785125.7298063,0
+RGLD.US,D,20110804,000000,61.6062,61.642,57.7485,58.3693,1842710.4307678,0
+RGLD.US,D,20110805,000000,58.0704,59.8531,56.3243,57.8816,1233442.2453784,0
+RGLD.US,D,20110808,000000,58.9772,60.1532,57.237,57.7227,1598399.0684824,0
+RGLD.US,D,20110809,000000,59.7886,59.7886,55.1413,57.1426,2643201.7067931,0
+RGLD.US,D,20110810,000000,57.5508,60.7878,56.1057,59.8323,2210666.5514357,0
+RGLD.US,D,20110811,000000,59.8473,61.2467,58.0216,59.9227,1498252.3315309,0
+RGLD.US,D,20110812,000000,58.9335,59.7886,58.5332,59.4122,1248280.6634705,0
+RGLD.US,D,20110815,000000,58.552,60.8553,57.5866,60.6964,957043.73527171,0
+RGLD.US,D,20110816,000000,58.8301,60.7064,58.8301,59.9406,787072.46503794,0
+RGLD.US,D,20110817,000000,60.1532,60.8743,59.3238,59.7975,533935.37517794,0
+RGLD.US,D,20110818,000000,60.3171,60.5177,58.7606,59.3059,773959.72536974,0
+RGLD.US,D,20110819,000000,59.3695,61.2378,59.3139,60.8901,1367056.4715276,0
+RGLD.US,D,20110822,000000,61.7185,64.1788,61.3817,63.4993,1369985.292143,0
+RGLD.US,D,20110823,000000,63.2292,63.257,61.1612,62.2112,1113070.6378454,0
+RGLD.US,D,20110824,000000,61.8833,62.3691,59.4569,59.9227,1434451.5637151,0
+RGLD.US,D,20110825,000000,59.1808,63.0742,58.2919,62.9699,1731721.3187023,0
+RGLD.US,D,20110826,000000,63.1428,65.0945,61.8476,65.0945,1199963.6812318,0
+RGLD.US,D,20110829,000000,65.2394,65.7272,63.3702,64.8481,1004082.0643026,0
+RGLD.US,D,20110830,000000,65.6408,68.0433,65.154,67.1177,1147203.6307993,0
+RGLD.US,D,20110831,000000,67.5617,67.8268,65.6775,66.6966,718408.78777817,0
+RGLD.US,D,20110901,000000,66.4841,67.23,65.8404,66.6698,607948.252826,0
+RGLD.US,D,20110902,000000,67.8438,69.3346,67.661,68.692,739306.2098108,0
+RGLD.US,D,20110906,000000,69.6842,72.1851,68.6304,70.1987,1573477.4126926,0
+RGLD.US,D,20110907,000000,68.7168,68.9949,66.5119,68.8459,1358714.0144568,0
+RGLD.US,D,20110908,000000,69.9802,71.9994,69.6057,71.6259,1333812.494938,0
+RGLD.US,D,20110909,000000,71.4363,72.802,70.2444,70.6824,1102399.4210346,0
+RGLD.US,D,20110912,000000,70.1361,71.329,68.0503,69.6395,1116215.9233739,0
+RGLD.US,D,20110913,000000,69.6932,72.2011,69.2144,71.9299,1048671.8227812,0
+RGLD.US,D,20110914,000000,71.3816,71.765,69.6494,70.9367,1154113.3921892,0
+RGLD.US,D,20110915,000000,69.8064,70.1619,68.0255,69.7884,1304033.9705854,0
+RGLD.US,D,20110916,000000,69.7866,70.2772,68.8201,69.8928,2331871.8005876,0
+RGLD.US,D,20110919,000000,70.4579,70.6665,68.4407,68.9969,977467.9549361,0
+RGLD.US,D,20110920,000000,69.2114,71.8276,68.4188,71.1919,947557.53800867,0
+RGLD.US,D,20110921,000000,70.6427,72.9599,70.0765,70.2156,1026840.0777747,0
+RGLD.US,D,20110922,000000,67.0789,68.3761,65.1074,66.637,1426553.1114196,0
+RGLD.US,D,20110923,000000,63.706,64.9008,60.3508,62.1376,2425235.6346564,0
+RGLD.US,D,20110926,000000,60.4571,61.6946,58.11,60.626,2713203.43926,0
+RGLD.US,D,20110927,000000,62.6184,63.4963,59.6714,60.0131,2408047.31374,0
+RGLD.US,D,20110928,000000,60.4392,61.1861,56.6758,57.101,1993552.2435619,0
+RGLD.US,D,20110929,000000,58.1637,58.2183,55.7631,56.2647,1754557.8636311,0
+RGLD.US,D,20110930,000000,55.8574,57.5816,55.3598,55.8137,1399970.2132731,0
+RGLD.US,D,20111003,000000,56.4404,57.4605,55.2724,55.5236,1073674.0236549,0
+RGLD.US,D,20111004,000000,54.8016,55.0192,50.6579,53.3366,2466226.0346956,0
+RGLD.US,D,20111005,000000,53.2085,55.9676,52.9095,55.7451,1275655.9238804,0
+RGLD.US,D,20111006,000000,55.5148,56.4573,54.3775,56.1643,1124547.3054958,0
+RGLD.US,D,20111007,000000,56.5468,56.7513,54.3934,55.0192,589059.42382454,0
+RGLD.US,D,20111010,000000,55.9577,57.1556,55.6032,56.6818,876663.76873685,0
+RGLD.US,D,20111011,000000,56.216,57.7445,56.0988,57.242,1360215.1734591,0
+RGLD.US,D,20111012,000000,57.6502,58.0088,55.9478,57.1655,1087914.3944985,0
+RGLD.US,D,20111013,000000,56.2895,57.0056,55.3717,56.4484,914287.3842667,0
+RGLD.US,D,20111014,000000,56.7086,57.7803,56.4842,57.5816,720412.34674159,0
+RGLD.US,D,20111017,000000,58.0088,58.1637,56.3947,56.5736,526792.0330445,0
+RGLD.US,D,20111018,000000,55.8922,57.6274,54.5682,57.2688,738757.49642635,0
+RGLD.US,D,20111019,000000,56.9629,57.2688,54.6119,54.9674,776763.70110499,0
+RGLD.US,D,20111020,000000,54.6119,55.4482,53.6683,55.047,698276.54404311,0
+RGLD.US,D,20111021,000000,55.9001,56.2567,55.1343,55.6905,676462.92168047,0
+RGLD.US,D,20111024,000000,56.5804,59.1798,56.4573,58.7497,781627.61736245,0
+RGLD.US,D,20111025,000000,59.4926,61.5149,58.5054,60.466,1530069.6533211,0
+RGLD.US,D,20111026,000000,61.6608,61.8505,59.2543,60.5445,860815.51665476,0
+RGLD.US,D,20111027,000000,61.3649,62.9293,60.5087,62.3819,988835.88672308,0
+RGLD.US,D,20111028,000000,62.1814,64.0635,61.5059,63.2113,604767.72882325,0
+RGLD.US,D,20111031,000000,62.2985,63.0157,61.6936,62.3671,686009.52775646,0
+RGLD.US,D,20111101,000000,60.7709,63.4527,59.5682,63.0285,1007427.7057274,0
+RGLD.US,D,20111102,000000,64.1598,64.8184,63.0464,63.993,1079414.874514,0
+RGLD.US,D,20111103,000000,65.3547,68.4883,65.3448,68.3274,1374394.1286761,0
+RGLD.US,D,20111104,000000,67.9639,69.3187,67.213,69.0833,969419.4874217,0
+RGLD.US,D,20111107,000000,69.4747,71.4015,69.263,70.6357,1106402.5117073,0
+RGLD.US,D,20111108,000000,70.6357,72.0541,69.8928,70.2524,986494.03840703,0
+RGLD.US,D,20111109,000000,69.6763,71.4273,68.5599,68.7674,1071340.2298474,0
+RGLD.US,D,20111110,000000,69.4667,69.5363,67.2329,68.2828,938167.99484639,0
+RGLD.US,D,20111111,000000,68.254,71.0787,68.254,70.8254,617962.02038895,0
+RGLD.US,D,20111114,000000,70.6357,70.9287,68.9462,69.5025,699162.53996665,0
+RGLD.US,D,20111115,000000,68.8817,70.5115,68.8817,70.3616,523238.98802845,0
+RGLD.US,D,20111116,000000,69.8749,70.7808,69.263,69.3614,341906.83370255,0
+RGLD.US,D,20111117,000000,68.9949,69.9027,67.3074,67.8189,994915.02693474,0
+RGLD.US,D,20111118,000000,68.386,68.6562,66.4621,66.5903,640534.7801679,0
+RGLD.US,D,20111121,000000,64.3535,65.2226,62.9659,64.6654,1102060.1248685,0
+RGLD.US,D,20111122,000000,65.5275,67.5289,65.3448,67.0621,874419.58133509,0
+RGLD.US,D,20111123,000000,66.2516,66.8436,65.5434,65.6914,719005.82821299,0
+RGLD.US,D,20111125,000000,65.2732,65.8344,64.7786,64.8561,255473.9041083,0
+RGLD.US,D,20111128,000000,67.0273,68.1755,66.7998,67.3392,675457.11494455,0
+RGLD.US,D,20111129,000000,67.217,68.4188,66.8694,67.1624,422216.32328895,0
+RGLD.US,D,20111130,000000,68.7049,71.0499,68.397,70.9585,1185054.7861914,0
+RGLD.US,D,20111201,000000,71.1751,71.1751,69.2888,69.7866,677266.35889293,0
+RGLD.US,D,20111202,000000,70.5215,70.9039,69.2114,69.3614,963716.89547755,0
+RGLD.US,D,20111205,000000,69.6216,70.3864,68.1506,68.7416,751928.63128041,0
+RGLD.US,D,20111206,000000,68.385,71.0579,67.7812,70.1838,828758.57323987,0
+RGLD.US,D,20111207,000000,70.3457,70.9327,69.129,69.9553,698248.35326372,0
+RGLD.US,D,20111208,000000,69.1747,69.282,67.3918,67.7812,639330.63116275,0
+RGLD.US,D,20111209,000000,67.7812,68.7019,67.223,68.5787,478216.29972359,0
+RGLD.US,D,20111212,000000,67.0789,67.0789,64.866,66.3728,931093.11603432,0
+RGLD.US,D,20111213,000000,66.5119,67.1296,64.1241,64.2134,863704.06472816,0
+RGLD.US,D,20111214,000000,63.4189,63.4189,60.2018,61.654,1861241.8409593,0
+RGLD.US,D,20111215,000000,62.087,62.4187,60.1194,60.2207,1013311.5241105,0
+RGLD.US,D,20111216,000000,60.9994,61.6112,60.3349,60.9259,890855.81253006,0
+RGLD.US,D,20111219,000000,61.0073,61.2576,58.705,58.7149,907213.51226818,0
+RGLD.US,D,20111220,000000,60.0399,61.051,59.9684,60.9815,905250.22584672,0
+RGLD.US,D,20111221,000000,60.7709,61.3281,60.1442,61.0073,448024.98181587,0
+RGLD.US,D,20111222,000000,60.3001,60.5981,59.4817,60.3677,433079.84148765,0
+RGLD.US,D,20111223,000000,61.1026,61.3301,60.2823,60.7898,278281.25144428,0
+RGLD.US,D,20111227,000000,60.0032,60.7898,59.3199,59.8373,254539.58113441,0
+RGLD.US,D,20111228,000000,60.02,60.02,57.1576,57.4952,668982.29700796,0
+RGLD.US,D,20111229,000000,56.8337,58.3803,56.6351,58.3515,986893.74338616,0
+RGLD.US,D,20111230,000000,58.7497,59.6714,58.409,58.7835,401887.75091176,0
+RGLD.US,D,20120103,000000,60.0568,60.9179,59.9475,60.5792,689614.92707709,0
+RGLD.US,D,20120104,000000,60.3865,61.5754,59.6794,59.7787,563496.42780369,0
+RGLD.US,D,20120105,000000,59.588,60.6587,58.6484,59.9396,439810.3900658,0
+RGLD.US,D,20120106,000000,60.0568,61.5079,60.0568,60.7421,587047.81035272,0
+RGLD.US,D,20120109,000000,61.1294,61.647,60.7421,61.4185,461299.81846553,0
+RGLD.US,D,20120110,000000,62.7723,63.4001,61.8267,61.9201,625066.09679397,0
+RGLD.US,D,20120111,000000,59.4718,60.3349,59.1986,59.9207,3121081.730791,0
+RGLD.US,D,20120112,000000,60.5693,61.0758,59.3833,59.595,903462.12498288,0
+RGLD.US,D,20120113,000000,59.3735,59.7956,58.4299,59.3009,803193.56359193,0
+RGLD.US,D,20120117,000000,60.2465,60.5346,58.995,59.595,710334.14311147,0
+RGLD.US,D,20120118,000000,59.5234,59.9565,59.1917,59.7171,497920.64770012,0
+RGLD.US,D,20120119,000000,59.7877,59.7956,58.5352,59.1132,621713.40767426,0
+RGLD.US,D,20120120,000000,59.0774,59.8115,58.3087,58.9454,894505.51164686,0
+RGLD.US,D,20120123,000000,59.3923,59.8949,59.1986,59.4281,650535.45915471,0
+RGLD.US,D,20120124,000000,59.2066,59.4281,58.6752,59.2235,422948.27673941,0
+RGLD.US,D,20120125,000000,59.0328,62.7435,58.6842,62.683,1398399.5841359,0
+RGLD.US,D,20120126,000000,63.4249,67.1684,63.2312,64.6296,1715596.192894,0
+RGLD.US,D,20120127,000000,64.726,65.9635,64.2294,65.8523,594862.69712364,0
+RGLD.US,D,20120130,000000,65.2336,67.1425,64.9892,66.6042,905870.42299319,0
+RGLD.US,D,20120131,000000,67.4693,68.0395,65.2792,66.4651,1834415.2939338,0
+RGLD.US,D,20120201,000000,67.2588,67.8865,66.632,67.5269,969409.41928621,0
+RGLD.US,D,20120202,000000,67.8348,68.385,66.3757,66.9071,844943.10104748,0
+RGLD.US,D,20120203,000000,66.8922,67.1097,63.8639,64.1668,1356023.8086526,0
+RGLD.US,D,20120206,000000,63.992,64.5253,63.3047,63.7546,714935.28103252,0
+RGLD.US,D,20120207,000000,63.9841,63.9841,62.7862,63.0683,775400.47555902,0
+RGLD.US,D,20120208,000000,63.249,63.4765,61.4344,61.9678,789074.01037427,0
+RGLD.US,D,20120209,000000,62.3591,62.7346,61.3401,61.3759,594213.30238424,0
+RGLD.US,D,20120210,000000,61.0182,61.5079,60.0836,61.4622,850435.2689598,0
+RGLD.US,D,20120213,000000,61.5556,62.0721,61.1196,61.8337,484012.52532785,0
+RGLD.US,D,20120214,000000,61.6698,62.1754,60.626,60.8841,869585.86948412,0
+RGLD.US,D,20120215,000000,61.8715,62.1684,60.7352,60.8494,530615.91090536,0
+RGLD.US,D,20120216,000000,60.3449,62.8309,59.8453,62.5349,763935.8896713,0
+RGLD.US,D,20120217,000000,62.7951,62.9709,60.3865,60.9348,686273.31290642,0
+RGLD.US,D,20120221,000000,61.6886,62.5349,61.1196,61.6182,1016943.1005835,0
+RGLD.US,D,20120222,000000,61.4851,62.8041,61.0431,62.4217,840766.83844432,0
+RGLD.US,D,20120223,000000,62.517,63.259,62.1326,62.8041,765977.7075496,0
+RGLD.US,D,20120224,000000,62.8041,63.4407,62.0045,62.5071,466333.88621284,0
+RGLD.US,D,20120227,000000,62.5071,62.7951,61.7066,62.1148,273841.20369114,0
+RGLD.US,D,20120228,000000,62.675,63.3563,62.1148,63.1448,375561.59022042,0
+RGLD.US,D,20120229,000000,63.0742,63.2778,60.3399,60.6368,1114229.4802409,0
+RGLD.US,D,20120301,000000,61.0758,61.8089,60.175,61.1871,550546.79193051,0
+RGLD.US,D,20120302,000000,60.7124,61.4672,60.2505,60.7858,510214.8479526,0
+RGLD.US,D,20120305,000000,60.4303,60.4303,58.9007,59.1986,655298.69405721,0
+RGLD.US,D,20120306,000000,57.9948,58.0524,56.1743,57.9045,1058942.3277992,0
+RGLD.US,D,20120307,000000,57.8797,58.7795,57.1874,58.2719,378758.22323996,0
+RGLD.US,D,20120308,000000,58.8431,58.9096,57.7893,58.5173,402076.02504551,0
+RGLD.US,D,20120309,000000,58.6663,59.0228,57.7575,58.4736,421499.47204174,0
+RGLD.US,D,20120312,000000,58.0802,58.3703,57.5946,57.672,396691.58618298,0
+RGLD.US,D,20120313,000000,57.6442,58.8599,57.5758,58.1866,637299.88823348,0
+RGLD.US,D,20120314,000000,57.5568,57.7833,56.7175,56.94,1182215.5719818,0
+RGLD.US,D,20120315,000000,56.9301,57.1576,55.7164,56.0918,966848.08561637,0
+RGLD.US,D,20120316,000000,55.8852,56.3629,55.1125,55.5038,1477631.7832244,0
+RGLD.US,D,20120319,000000,55.5564,56.2985,54.9814,55.0092,698780.9576314,0
+RGLD.US,D,20120320,000000,54.442,55.7859,53.7875,55.5296,664855.36826871,0
+RGLD.US,D,20120321,000000,56.4216,57.1576,55.7164,55.8545,671826.54528519,0
+RGLD.US,D,20120322,000000,55.2079,55.6627,54.8503,55.181,603344.09446431,0
+RGLD.US,D,20120323,000000,55.6111,56.5944,55.2615,55.7451,677000.56011588,0
+RGLD.US,D,20120326,000000,56.4335,56.4692,55.8067,56.3203,475431.45344578,0
+RGLD.US,D,20120327,000000,56.4524,56.8665,55.916,56.497,578730.52362061,0
+RGLD.US,D,20120328,000000,56.2925,56.7384,56.0332,56.5418,673803.92709634,0
+RGLD.US,D,20120329,000000,55.9587,56.2249,55.2695,56.2011,673606.59164064,0
+RGLD.US,D,20120330,000000,56.3679,57.0066,55.7353,56.947,423047.95128081,0
+RGLD.US,D,20120402,000000,56.7463,58.9285,56.5854,58.9007,799894.23559034,0
+RGLD.US,D,20120403,000000,59.0596,59.0596,57.7287,58.1756,865947.24531637,0
+RGLD.US,D,20120404,000000,57.1715,57.4595,54.7897,55.034,1222214.2606749,0
+RGLD.US,D,20120405,000000,55.1314,55.3241,53.4418,53.8024,1012638.9726595,0
+RGLD.US,D,20120409,000000,53.7399,54.7649,53.573,53.6077,363904.70294474,0
+RGLD.US,D,20120410,000000,53.6256,55.4134,53.3972,55.2247,766609.98645867,0
+RGLD.US,D,20120411,000000,55.4283,55.7451,54.2543,54.3964,457525.27446859,0
+RGLD.US,D,20120412,000000,54.3616,56.1097,54.0368,55.7363,528120.02011624,0
+RGLD.US,D,20120413,000000,55.2446,56.2735,54.6943,55.9408,642947.10543241,0
+RGLD.US,D,20120416,000000,55.1314,55.9071,52.6304,52.8777,992474.51089084,0
+RGLD.US,D,20120417,000000,52.6949,53.9732,52.1845,53.1807,939310.72822503,0
+RGLD.US,D,20120418,000000,53.1022,53.3356,52.545,53.0267,500197.05313546,0
+RGLD.US,D,20120419,000000,53.3257,53.9395,52.6851,53.0932,336976.46775082,0
+RGLD.US,D,20120420,000000,53.1637,53.6852,52.5172,52.7505,388026.94877632,0
+RGLD.US,D,20120423,000000,52.2778,52.2778,50.7651,51.7077,727293.91735216,0
+RGLD.US,D,20120424,000000,51.8428,52.3533,51.4902,51.8507,457118.52179461,0
+RGLD.US,D,20120425,000000,52.1567,53.5144,51.8924,53.3097,608180.82675593,0
+RGLD.US,D,20120426,000000,53.1906,54.1689,53.1906,53.7051,432183.77742863,0
+RGLD.US,D,20120427,000000,54.1858,54.3427,53.7746,54.2643,475862.36964495,0
+RGLD.US,D,20120430,000000,53.7547,54.6566,53.2223,54.2185,508279.75231054,0
+RGLD.US,D,20120501,000000,54.2991,54.7729,53.7547,54.0288,337077.14910577,0
+RGLD.US,D,20120502,000000,53.7299,53.9912,52.6304,53.4051,412432.10921528,0
+RGLD.US,D,20120503,000000,52.6383,53.0555,51.0174,51.7693,891154.83615425,0
+RGLD.US,D,20120504,000000,51.1723,54.1927,51.1723,53.4418,659836.40272465,0
+RGLD.US,D,20120507,000000,53.4131,54.0904,51.4286,52.6483,555050.26893726,0
+RGLD.US,D,20120508,000000,51.7147,51.7147,49.8792,51.3332,741674.23527914,0
+RGLD.US,D,20120509,000000,50.3946,53.1211,50.0887,52.4626,933137.95435327,0
+RGLD.US,D,20120510,000000,53.1121,53.7547,52.0752,53.0267,679638.41161547,0
+RGLD.US,D,20120511,000000,53.3803,56.1931,52.8708,55.3061,1691790.086517,0
+RGLD.US,D,20120514,000000,54.458,55.5226,53.863,54.01,1557550.6291537,0
+RGLD.US,D,20120515,000000,53.863,55.0778,53.4866,53.5978,1791464.6279137,0
+RGLD.US,D,20120516,000000,53.6167,55.4134,53.2075,54.02,1023461.2115026,0
+RGLD.US,D,20120517,000000,54.5264,56.7563,54.1093,55.479,970118.21602503,0
+RGLD.US,D,20120518,000000,56.2418,56.8278,54.6288,54.9208,1084567.7462602,0
+RGLD.US,D,20120521,000000,54.9556,58.9007,54.9387,58.6404,1277614.1762341,0
+RGLD.US,D,20120522,000000,58.5004,59.7886,57.538,58.6404,1158421.5473674,0
+RGLD.US,D,20120523,000000,58.2034,59.2711,56.6132,59.1778,1169710.9476976,0
+RGLD.US,D,20120524,000000,59.59,60.5038,58.9811,60.4343,752956.58791441,0
+RGLD.US,D,20120525,000000,60.4343,61.0222,59.6446,60.4065,511486.45346558,0
+RGLD.US,D,20120529,000000,61.0818,61.1602,59.6148,60.47,819064.97238565,0
+RGLD.US,D,20120530,000000,59.9505,61.79,59.1032,60.1214,1192959.2793682,0
+RGLD.US,D,20120531,000000,60.2406,60.627,58.3793,59.1917,966467.51009468,0
+RGLD.US,D,20120601,000000,60.0956,65.895,60.0956,65.4133,2416495.4862335,0
+RGLD.US,D,20120604,000000,66.1751,67.8815,64.9405,67.3849,10646777.418651,0
+RGLD.US,D,20120605,000000,67.1485,68.1834,66.5555,67.8706,1779312.3883718,0
+RGLD.US,D,20120606,000000,68.7824,70.4907,67.8348,68.8509,2152731.4793589,0
+RGLD.US,D,20120607,000000,68.6969,68.9135,66.9577,67.6798,1889153.732991,0
+RGLD.US,D,20120608,000000,67.0501,69.6912,66.8316,69.2293,1198700.1302272,0
+RGLD.US,D,20120611,000000,69.3763,69.9126,68.3722,68.6701,964837.4789581,0
+RGLD.US,D,20120612,000000,68.6969,70.6625,68.6969,70.1729,963186.30473698,0
+RGLD.US,D,20120613,000000,70.3318,70.8572,69.3684,69.6912,1187328.1711861,0
+RGLD.US,D,20120614,000000,68.7536,69.6842,67.2051,68.2668,2953953.702021,0
+RGLD.US,D,20120615,000000,68.4307,68.4307,67.0631,67.808,3397703.7535059,0
+RGLD.US,D,20120618,000000,67.5209,69.8302,66.9905,69.5591,1413712.2114098,0
+RGLD.US,D,20120619,000000,69.8302,69.8302,68.7634,69.3852,692571.93847187,0
+RGLD.US,D,20120620,000000,68.6969,70.5603,67.9431,68.3215,1670699.3562829,0
+RGLD.US,D,20120621,000000,68.0215,68.1447,66.4463,66.4562,1106511.2475707,0
+RGLD.US,D,20120622,000000,66.7094,66.7184,65.0021,66.1254,1024498.2294586,0
+RGLD.US,D,20120625,000000,65.9317,66.8704,65.4589,66.7184,768854.17386042,0
+RGLD.US,D,20120626,000000,66.334,67.66,65.6517,67.4842,738198.71490639,0
+RGLD.US,D,20120627,000000,68.0543,68.4645,67.3352,67.5517,669093.0464984,0
+RGLD.US,D,20120628,000000,66.7651,67.4931,65.7679,67.2925,806143.52729185,0
+RGLD.US,D,20120629,000000,68.5449,69.0605,68.0037,68.6075,738923.620662,0
+RGLD.US,D,20120702,000000,68.4735,69.1071,68.2748,68.8688,501897.5612205,0
+RGLD.US,D,20120703,000000,69.3524,70.5811,69.263,69.9484,670840.87482027,0
+RGLD.US,D,20120705,000000,69.3604,69.4667,67.211,67.799,1213598.9571322,0
+RGLD.US,D,20120706,000000,66.923,67.7632,66.5625,67.5189,620063.24026668,0
+RGLD.US,D,20120709,000000,67.6342,68.6244,66.783,68.2092,758013.81237336,0
+RGLD.US,D,20120710,000000,68.2658,68.825,65.0468,65.7212,1302538.8524645,0
+RGLD.US,D,20120711,000000,65.4957,65.7212,63.1438,64.283,1231623.9401082,0
+RGLD.US,D,20120712,000000,63.7308,65.1799,62.9401,64.5125,1168369.8720496,0
+RGLD.US,D,20120713,000000,64.9415,65.6596,64.5125,65.3885,715359.14953684,0
+RGLD.US,D,20120716,000000,65.3358,65.5117,64.1788,64.43,619548.75854291,0
+RGLD.US,D,20120717,000000,64.5393,64.7925,62.5647,64.5293,708412.13604555,0
+RGLD.US,D,20120718,000000,63.9691,64.8025,63.6294,63.8758,475138.47070288,0
+RGLD.US,D,20120719,000000,64.1966,64.5919,63.1338,63.5391,391867.94246751,0
+RGLD.US,D,20120720,000000,63.1259,65.8454,63.1259,65.0657,913582.61478207,0
+RGLD.US,D,20120723,000000,63.8182,64.6356,63.5669,63.9006,604918.75085568,0
+RGLD.US,D,20120724,000000,64.5393,64.7826,63.5758,64.4579,567705.915254,0
+RGLD.US,D,20120725,000000,65.0835,66.8614,64.7052,66.0211,738918.58659425,0
+RGLD.US,D,20120726,000000,65.6596,66.2665,63.9593,64.292,997709.94134805,0
+RGLD.US,D,20120727,000000,64.3476,66.6002,64.283,66.2386,689020.90708291,0
+RGLD.US,D,20120730,000000,65.8454,67.949,65.8454,67.5617,749441.80181324,0
+RGLD.US,D,20120731,000000,67.6699,67.9311,66.0917,66.3519,550835.74741921,0
+RGLD.US,D,20120801,000000,65.8106,67.5031,63.8758,66.637,718954.48072197,0
+RGLD.US,D,20120802,000000,66.2665,68.7218,65.6428,67.5121,855224.68101459,0
+RGLD.US,D,20120803,000000,67.6242,68.825,67.5517,68.0385,548487.85822186,0
+RGLD.US,D,20120806,000000,68.1427,70.0795,68.1427,69.0982,577786.13251122,0
+RGLD.US,D,20120807,000000,69.6385,69.9484,68.9423,69.4409,352960.63966209,0
+RGLD.US,D,20120808,000000,69.1806,70.1133,68.5341,69.0803,440004.70508085,0
+RGLD.US,D,20120809,000000,67.8268,68.396,66.6777,67.3183,1020207.1901108,0
+RGLD.US,D,20120810,000000,66.9955,67.2746,65.0756,66.197,1287750.77505,0
+RGLD.US,D,20120813,000000,66.7919,67.4405,65.2394,66.0381,621503.99045597,0
+RGLD.US,D,20120814,000000,66.0113,66.5813,65.7679,65.9556,403605.37482715,0
+RGLD.US,D,20120815,000000,66.0917,66.8515,65.8016,66.3152,286414.29129683,0
+RGLD.US,D,20120816,000000,66.4919,68.2182,66.2228,68.0195,704748.34153906,0
+RGLD.US,D,20120817,000000,68.0195,68.7049,67.7892,68.4218,527473.64581749,0
+RGLD.US,D,20120820,000000,68.4218,69.1071,67.8706,68.8082,355764.61539734,0
+RGLD.US,D,20120821,000000,69.7894,71.8942,69.6117,71.477,1347192.0401967,0
+RGLD.US,D,20120822,000000,71.186,73.4188,71.0887,72.939,767562.43207646,0
+RGLD.US,D,20120823,000000,73.4277,74.5511,73.1595,74.0336,1076912.9428436,0
+RGLD.US,D,20120824,000000,74.0415,74.6137,73.8408,74.1061,1022355.7302253,0
+RGLD.US,D,20120827,000000,74.3037,74.7269,73.7277,73.9194,609124.21105178,0
+RGLD.US,D,20120828,000000,73.823,74.3434,73.7117,73.8408,611456.99804588,0
+RGLD.US,D,20120829,000000,73.7277,74.263,73.2509,73.8488,529035.21363271,0
+RGLD.US,D,20120830,000000,73.8756,74.263,73.5181,73.8051,347369.80402193,0
+RGLD.US,D,20120831,000000,73.8856,77.349,73.823,77.1731,1083049.4714275,0
+RGLD.US,D,20120904,000000,77.6439,77.6439,76.4978,77.1731,892032.77756938,0
+RGLD.US,D,20120905,000000,77.6707,78.7256,76.7511,78.1118,709873.02250582,0
+RGLD.US,D,20120906,000000,78.5478,79.2559,78.1475,79.0494,985354.32546904,0
+RGLD.US,D,20120907,000000,79.9364,80.564,78.9094,79.2739,720878.50141499,0
+RGLD.US,D,20120910,000000,78.7256,78.8825,77.0937,77.3996,688413.79851259,0
+RGLD.US,D,20120911,000000,78.0313,78.0393,75.5801,76.8007,974258.23334042,0
+RGLD.US,D,20120912,000000,77.1543,77.5317,74.8242,76.2445,1020348.1440077,0
+RGLD.US,D,20120913,000000,76.3736,80.4012,76.1491,80.3495,1216386.8238506,0
+RGLD.US,D,20120914,000000,81.2763,83.5716,81.1084,82.8952,1189945.8864146,0
+RGLD.US,D,20120917,000000,83.1107,83.2905,80.0327,81.9695,1320540.6787289,0
+RGLD.US,D,20120918,000000,81.749,84.0136,81.6805,83.3005,897139.33589226,0
+RGLD.US,D,20120919,000000,82.4532,83.7345,81.7301,82.2913,1085669.2002833,0
+RGLD.US,D,20120920,000000,82.5048,83.1445,81.3537,82.6499,862365.00270738,0
+RGLD.US,D,20120921,000000,83.4673,85.7637,83.3719,85.2819,2656026.4977861,0
+RGLD.US,D,20120924,000000,84.7406,85.4488,83.9063,84.6334,1066298.1075917,0
+RGLD.US,D,20120925,000000,85.0466,86.1232,82.1274,82.1344,1075623.2146867,0
+RGLD.US,D,20120926,000000,80.9872,82.7611,79.2401,82.4622,1178071.5274123,0
+RGLD.US,D,20120927,000000,83.2051,86.6704,82.9935,86.4758,1069368.8889175,0
+RGLD.US,D,20120928,000000,86.0487,88.2984,85.7398,87.5326,1478405.0160304,0
+RGLD.US,D,20121001,000000,87.5733,88.4116,85.6246,86.2742,1255847.8741082,0
+RGLD.US,D,20121002,000000,86.4073,87.0767,85.6862,86.0804,730185.48586622,0
+RGLD.US,D,20121003,000000,86.2285,86.6626,84.9571,85.4836,620046.12443635,0
+RGLD.US,D,20121004,000000,86.598,87.8295,86.5185,87.3707,601516.72787204,0
+RGLD.US,D,20121005,000000,87.029,87.7094,85.7676,86.3357,592066.77589679,0
+RGLD.US,D,20121008,000000,85.7984,85.8779,84.527,84.6144,604543.20940173,0
+RGLD.US,D,20121009,000000,84.9125,85.5442,82.5674,82.6817,836317.72936924,0
+RGLD.US,D,20121010,000000,82.5078,84.4218,82.2347,83.6471,469657.37773962,0
+RGLD.US,D,20121011,000000,79.9175,80.7845,79.6096,80.2571,3686203.1556636,0
+RGLD.US,D,20121012,000000,80.2571,80.2571,77.6072,77.8019,1772715.7459957,0
+RGLD.US,D,20121015,000000,77.5198,77.5814,75.4896,77.4662,2194814.2720993,0
+RGLD.US,D,20121016,000000,78.3472,79.0653,78.2925,78.9848,1478335.5458955,0
+RGLD.US,D,20121017,000000,78.961,79.4159,78.0899,78.2379,1177417.0986052,0
+RGLD.US,D,20121018,000000,77.8386,77.9728,75.5959,75.6893,1290621.2004796,0
+RGLD.US,D,20121019,000000,75.8522,76.4034,75.0318,76.024,1523142.7761008,0
+RGLD.US,D,20121022,000000,76.1223,77.1771,75.8095,76.4848,1346995.7115546,0
+RGLD.US,D,20121023,000000,75.6049,75.7608,74.9484,75.3665,1340752.4607344,0
+RGLD.US,D,20121024,000000,75.6475,76.0141,74.6663,74.8053,1940472.0264206,0
+RGLD.US,D,20121025,000000,75.9306,76.4034,74.9304,75.1221,885617.36163221,0
+RGLD.US,D,20121026,000000,75.4638,75.6049,74.2005,74.5054,808268.91069477,0
+RGLD.US,D,20121031,000000,75.1837,77.7741,74.7696,77.4234,1304503.1456995,0
+RGLD.US,D,20121101,000000,77.0024,78.1783,76.1749,77.345,1039439.3425326,0
+RGLD.US,D,20121102,000000,77.2914,77.4234,74.4646,74.4964,1009356.7604882,0
+RGLD.US,D,20121105,000000,74.998,75.6565,74.5332,75.3476,759563.29842598,0
+RGLD.US,D,20121106,000000,75.9554,77.1305,75.0318,77.053,773925.49370906,0
+RGLD.US,D,20121107,000000,77.0967,77.7483,75.886,77.3093,953348.72954518,0
+RGLD.US,D,20121108,000000,77.1493,79.3633,76.613,78.7227,804897.09211762,0
+RGLD.US,D,20121109,000000,78.7663,78.9928,77.3599,77.3778,813590.92711723,0
+RGLD.US,D,20121112,000000,77.5198,77.783,76.2823,76.5872,536931.65230114,0
+RGLD.US,D,20121113,000000,75.9754,76.7371,74.9742,76.0429,1021750.6352821,0
+RGLD.US,D,20121114,000000,76.613,76.8613,74.9434,74.9831,993023.2242753,0
+RGLD.US,D,20121115,000000,74.56,74.7696,70.4033,70.5493,2205516.7001301,0
+RGLD.US,D,20121116,000000,71.0489,71.4343,69.6494,71.0837,1035415.1087754,0
+RGLD.US,D,20121119,000000,72.3113,73.4436,71.6359,73.383,738514.85436093,0
+RGLD.US,D,20121120,000000,73.2926,73.5072,72.2586,72.3888,579304.40734381,0
+RGLD.US,D,20121121,000000,72.6629,73.4784,72.1027,73.1735,458822.05032031,0
+RGLD.US,D,20121123,000000,73.5837,74.6137,73.1655,74.4348,383419.76997398,0
+RGLD.US,D,20121126,000000,74.2858,74.3822,72.505,73.241,1109557.8653713,0
+RGLD.US,D,20121127,000000,72.9678,73.6253,72.6539,72.7523,555803.36547225,0
+RGLD.US,D,20121128,000000,71.3092,72.8208,70.9486,72.7155,654950.3365691,0
+RGLD.US,D,20121129,000000,73.4784,73.973,72.5477,73.7505,550676.67087839,0
+RGLD.US,D,20121130,000000,73.5925,73.9799,70.748,70.9178,2789332.6389891,0
+RGLD.US,D,20121203,000000,71.3628,73.0483,71.1185,71.6796,772849.21002469,0
+RGLD.US,D,20121204,000000,71.2555,72.6539,70.8284,71.776,544762.64808885,0
+RGLD.US,D,20121205,000000,71.8733,71.8733,69.7904,69.9663,776942.9139168,0
+RGLD.US,D,20121206,000000,69.7806,71.6955,69.7328,71.2456,562403.02828898,0
+RGLD.US,D,20121207,000000,71.1979,71.8812,70.3506,70.5027,491445.82976353,0
+RGLD.US,D,20121210,000000,70.0119,71.915,70.0119,71.4899,794945.74699474,0
+RGLD.US,D,20121211,000000,71.768,71.8127,70.7748,71.4979,925087.47321178,0
+RGLD.US,D,20121212,000000,72.0123,73.832,71.8206,73.4436,1117062.6535691,0
+RGLD.US,D,20121213,000000,72.5923,72.9847,70.7658,70.9575,783243.55310933,0
+RGLD.US,D,20121214,000000,71.4174,71.4631,70.3,70.9843,778257.81241239,0
+RGLD.US,D,20121217,000000,71.1611,71.6081,70.2851,71.5634,738623.59022427,0
+RGLD.US,D,20121218,000000,71.768,71.8554,69.6395,69.7806,809188.13146543,0
+RGLD.US,D,20121219,000000,69.5899,69.7904,68.3274,68.696,1047848.2492978,0
+RGLD.US,D,20121220,000000,68.2838,69.1717,66.8853,68.9591,1127056.284861,0
+RGLD.US,D,20121221,000000,68.4546,69.9166,67.0193,69.3236,3056895.3533858,0
+RGLD.US,D,20121224,000000,69.2104,69.414,67.8258,68.9591,303017.65354101,0
+RGLD.US,D,20121226,000000,69.263,69.8004,68.5241,68.9502,442790.55817221,0
+RGLD.US,D,20121227,000000,68.8688,71.1273,68.5063,70.3378,652562.17482978,0
+RGLD.US,D,20121228,000000,70.6844,70.6844,69.126,69.425,545055.63083174,0
+RGLD.US,D,20121231,000000,70.1321,71.7412,69.9415,71.4432,656646.81739995,0
+RGLD.US,D,20130102,000000,73.0155,73.4486,72.4613,72.9222,714562.76001922,0
+RGLD.US,D,20130103,000000,72.9132,72.9311,70.3775,70.6169,862359.96863963,0
+RGLD.US,D,20130104,000000,70.0597,70.4013,68.9711,69.8124,890848.76483522,0
+RGLD.US,D,20130107,000000,69.0287,69.8054,68.8449,68.9453,639867.26278461,0
+RGLD.US,D,20130108,000000,69.266,71.4631,68.9522,71.2188,995202.97560988,0
+RGLD.US,D,20130109,000000,71.4979,71.9001,69.1657,70.0169,675152.05043906,0
+RGLD.US,D,20130110,000000,70.8731,71.9577,70.7192,71.4263,495376.42986063,0
+RGLD.US,D,20130111,000000,71.6369,72.3232,70.7738,71.8396,509380.1995201,0
+RGLD.US,D,20130114,000000,72.6569,72.7543,70.6347,70.7808,321189.63129526,0
+RGLD.US,D,20130115,000000,71.1095,72.6133,70.6735,71.2734,553279.28390375,0
+RGLD.US,D,20130116,000000,71.188,71.8822,70.7102,71.4084,430050.33951732,0
+RGLD.US,D,20130117,000000,71.4084,71.5883,70.0954,70.289,532696.9945121,0
+RGLD.US,D,20130118,000000,70.5901,70.8542,69.8292,70.2832,685743.72897941,0
+RGLD.US,D,20130122,000000,70.4202,72.0044,69.9116,71.4174,552666.13445213,0
+RGLD.US,D,20130123,000000,71.3628,71.7144,70.6665,70.9307,452243.53058811,0
+RGLD.US,D,20130124,000000,70.8632,71.7422,69.3743,69.6743,848368.28074275,0
+RGLD.US,D,20130125,000000,69.6643,69.7746,66.9538,67.5081,811639.72245837,0
+RGLD.US,D,20130128,000000,67.368,67.6769,65.6258,66.4859,789187.78030536,0
+RGLD.US,D,20130129,000000,66.9002,68.0702,66.6797,67.659,880319.50873494,0
+RGLD.US,D,20130130,000000,68.4903,69.5333,66.5307,66.5833,932999.01408346,0
+RGLD.US,D,20130131,000000,66.5485,66.5833,64.5601,65.7292,736318.99400955,0
+RGLD.US,D,20130201,000000,66.2586,66.639,65.1402,65.6586,959408.7402994,0
+RGLD.US,D,20130204,000000,65.5712,66.2396,65.1213,65.158,888662.97261933,0
+RGLD.US,D,20130205,000000,65.3855,65.5027,64.0119,64.4509,756839.86777468,0
+RGLD.US,D,20130206,000000,64.4797,65.0975,64.0188,64.5502,756680.79123387,0
+RGLD.US,D,20130207,000000,64.2076,65.3617,63.556,64.4081,658478.21124642,0
+RGLD.US,D,20130208,000000,64.5233,64.9117,63.7675,64.0824,318962.55972385,0
+RGLD.US,D,20130211,000000,63.3891,63.7655,62.6233,62.6839,697105.61988509,0
+RGLD.US,D,20130212,000000,63.5748,65.5613,62.9283,65.0885,1092392.7011666,0
+RGLD.US,D,20130213,000000,64.8293,65.2286,63.5103,63.6692,689178.97681017,0
+RGLD.US,D,20130214,000000,63.6444,64.0665,63.1586,63.4655,595989.32148549,0
+RGLD.US,D,20130215,000000,62.4962,62.525,60.9775,61.7086,1151468.4929948,0
+RGLD.US,D,20130219,000000,61.2666,61.8655,59.5622,60.1422,1356509.0927835,0
+RGLD.US,D,20130220,000000,59.0745,59.3923,57.4297,57.5876,1205934.0855801,0
+RGLD.US,D,20130221,000000,57.543,59.9257,57.2181,58.4666,1013537.0503456,0
+RGLD.US,D,20130222,000000,58.4319,58.9782,57.676,58.0684,734944.69351453,0
+RGLD.US,D,20130225,000000,58.8549,60.3597,58.8381,59.2701,794520.87167686,0
+RGLD.US,D,20130226,000000,59.6258,60.4113,58.5104,59.4996,807195.64745104,0
+RGLD.US,D,20130227,000000,59.157,59.4191,57.8499,58.266,581429.79074672,0
+RGLD.US,D,20130228,000000,58.1051,58.8291,57.235,57.6919,730278.11271278,0
+RGLD.US,D,20130301,000000,57.8597,58.112,56.646,57.2877,803413.04894571,0
+RGLD.US,D,20130304,000000,57.1108,57.4386,55.3797,55.6945,938594.88379136,0
+RGLD.US,D,20130305,000000,55.7233,56.2408,55.1651,55.3717,893574.20911361,0
+RGLD.US,D,20130306,000000,55.2168,58.1578,55.1741,58.0356,1203994.9626838,0
+RGLD.US,D,20130307,000000,58.2322,59.6923,57.526,57.6144,1132285.6744369,0
+RGLD.US,D,20130308,000000,57.7187,58.7239,56.7394,58.4835,1244290.661374,0
+RGLD.US,D,20130311,000000,58.5998,59.0398,57.7793,58.3017,1174356.3854147,0
+RGLD.US,D,20130312,000000,58.3812,60.6756,58.3812,59.59,1434638.8310353,0
+RGLD.US,D,20130313,000000,60.1422,60.4392,58.266,58.5193,1431382.7960163,0
+RGLD.US,D,20130314,000000,58.3623,59.737,57.9859,59.6058,726149.17034643,0
+RGLD.US,D,20130315,000000,59.5672,60.1254,58.6345,59.1202,1781060.2166936,0
+RGLD.US,D,20130318,000000,59.8085,60.4392,58.5471,58.7239,711496.00594755,0
+RGLD.US,D,20130319,000000,58.7149,60.036,58.5471,59.9625,1027228.7078047,0
+RGLD.US,D,20130320,000000,59.8641,60.5097,59.5085,60.3359,545454.32899734,0
+RGLD.US,D,20130321,000000,60.5713,62.3929,60.5713,62.1654,689329.99884259,0
+RGLD.US,D,20130322,000000,61.8745,62.8965,61.5466,61.9419,568402.63023022,0
+RGLD.US,D,20130325,000000,61.4433,62.2528,60.8703,61.9717,917619.93711541,0
+RGLD.US,D,20130326,000000,61.8367,61.8367,60.6508,61.5655,693274.69432938,0
+RGLD.US,D,20130327,000000,61.6122,62.9063,61.0222,62.7286,483400.38268977,0
+RGLD.US,D,20130328,000000,62.2439,62.658,61.7503,62.525,515421.08081688,0
+RGLD.US,D,20130401,000000,62.4475,62.7882,61.8466,62.4733,787702.7303199,0
+RGLD.US,D,20130402,000000,61.794,62.0671,60.0618,60.1422,1105856.8187636,0
+RGLD.US,D,20130403,000000,60.3349,60.9507,56.1782,57.1655,1701816.9426561,0
+RGLD.US,D,20130404,000000,57.1655,59.726,56.073,59.4609,862527.09968884,0
+RGLD.US,D,20130405,000000,60.4759,62.0125,59.3267,59.7817,1094041.8617606,0
+RGLD.US,D,20130408,000000,59.9069,59.9069,58.3127,58.5768,695060.78156613,0
+RGLD.US,D,20130409,000000,58.71,60.9149,58.4796,60.2455,779253.55101281,0
+RGLD.US,D,20130410,000000,60.1919,60.3777,56.9093,57.4307,1351060.2178538,0
+RGLD.US,D,20130411,000000,57.4307,57.5181,55.8683,55.925,985787.25529531,0
+RGLD.US,D,20130412,000000,54.9615,54.9615,53.3316,53.3853,2159896.9713905,0
+RGLD.US,D,20130415,000000,50.7085,51.0293,47.6037,47.8848,3448141.0850797,0
+RGLD.US,D,20130416,000000,49.3865,49.448,47.4546,47.9562,2101600.4532494,0
+RGLD.US,D,20130417,000000,47.7973,48.5919,44.7342,44.8484,2481064.4527876,0
+RGLD.US,D,20130418,000000,44.8584,46.5627,44.32,45.8456,1681365.5390259,0
+RGLD.US,D,20130419,000000,46.386,46.9312,45.3778,46.8964,1381267.6447783,0
+RGLD.US,D,20130422,000000,47.5749,48.0268,45.8188,46.6153,1211298.3881716,0
+RGLD.US,D,20130423,000000,46.1297,46.3572,44.9239,45.2874,1717536.3226039,0
+RGLD.US,D,20130424,000000,45.8734,47.9562,45.801,47.6831,1341649.531607,0
+RGLD.US,D,20130425,000000,48.6823,50.4721,47.9692,49.448,1926119.8992731,0
+RGLD.US,D,20130426,000000,49.4798,50.4006,46.9412,47.2918,1315267.9961704,0
+RGLD.US,D,20130429,000000,47.402,48.6723,47.402,48.0456,895109.59977654,0
+RGLD.US,D,20130430,000000,47.4546,49.1035,46.9412,49.0717,1187888.9663331,0
+RGLD.US,D,20130501,000000,47.2391,48.3615,46.0313,47.5222,1052321.521898,0
+RGLD.US,D,20130502,000000,46.3572,48.5055,46.3572,47.5371,998188.17778404,0
+RGLD.US,D,20130503,000000,47.9284,49.2087,47.6385,47.9562,1084992.621578,0
+RGLD.US,D,20130506,000000,48.2205,48.4152,47.3494,47.8242,604067.99340638,0
+RGLD.US,D,20130507,000000,47.3652,47.4815,46.3472,46.7992,839682.50025154,0
+RGLD.US,D,20130508,000000,47.1557,49.1362,47.0395,48.9574,745535.36524133,0
+RGLD.US,D,20130509,000000,48.3356,50.2169,47.6931,48.7011,972815.46952404,0
+RGLD.US,D,20130510,000000,47.7477,48.3009,46.7534,48.2294,696065.5814885,0
+RGLD.US,D,20130513,000000,47.7636,47.8023,46.817,46.9769,463073.82393968,0
+RGLD.US,D,20130514,000000,46.7018,47.985,46.526,46.6849,727174.10653978,0
+RGLD.US,D,20130515,000000,46.0065,46.3224,44.1581,44.6121,1035984.9652444,0
+RGLD.US,D,20130516,000000,43.1431,45.2378,42.6703,44.3478,888023.64601543,0
+RGLD.US,D,20130517,000000,44.1839,44.7342,43.0943,43.1361,1128100.3505118,0
+RGLD.US,D,20130520,000000,42.9871,45.9588,42.8957,45.791,1113414.9680793,0
+RGLD.US,D,20130521,000000,44.6458,45.8546,43.8602,45.0133,704082.83778286,0
+RGLD.US,D,20130522,000000,45.7542,47.6125,44.7342,45.6013,937634.38366518,0
+RGLD.US,D,20130523,000000,46.2976,47.0802,45.6718,45.9787,583793.78896086,0
+RGLD.US,D,20130524,000000,45.9588,46.8886,44.8136,45.352,1074412.0179868,0
+RGLD.US,D,20130528,000000,45.1742,46.9144,44.8058,45.645,694148.60849032,0
+RGLD.US,D,20130529,000000,45.7731,47.6205,45.6013,47.5222,730980.86857029,0
+RGLD.US,D,20130530,000000,48.5393,50.2357,48.2115,49.455,1047442.5034373,0
+RGLD.US,D,20130531,000000,49.0419,49.3984,47.7685,48.3476,766680.46340713,0
+RGLD.US,D,20130603,000000,48.6445,49.7242,47.9771,49.448,722152.12055506,0
+RGLD.US,D,20130604,000000,48.582,48.9812,47.9284,48.424,526701.41982505,0
+RGLD.US,D,20130605,000000,48.5144,49.8523,48.283,49.5722,716996.22836827,0
+RGLD.US,D,20130606,000000,49.5722,50.2169,48.7856,49.309,929427.84642351,0
+RGLD.US,D,20130607,000000,48.4966,48.5552,46.967,47.392,738487.67039509,0
+RGLD.US,D,20130610,000000,47.1994,48.1321,46.8548,47.5272,424710.20045097,0
+RGLD.US,D,20130611,000000,46.6591,48.0983,46.5816,46.9312,588651.66433701,0
+RGLD.US,D,20130612,000000,47.0037,47.8768,46.5359,46.6313,523913.55310659,0
+RGLD.US,D,20130613,000000,46.235,47.6663,45.928,47.5222,599086.27996364,0
+RGLD.US,D,20130614,000000,47.7029,47.9374,46.7117,46.7534,401015.85037792,0
+RGLD.US,D,20130617,000000,46.6313,46.8806,45.937,46.526,610788.47384904,0
+RGLD.US,D,20130618,000000,46.2806,46.7117,44.8058,44.9974,844841.41287899,0
+RGLD.US,D,20130619,000000,45.1742,45.928,43.9943,44.2564,761529.60528808,0
+RGLD.US,D,20130620,000000,42.6603,42.6862,39.2436,39.5435,2037399.9804545,0
+RGLD.US,D,20130621,000000,39.781,41.237,38.758,40.7812,2294519.0179026,0
+RGLD.US,D,20130624,000000,39.7909,39.9547,37.7518,37.8918,1503576.3615805,0
+RGLD.US,D,20130625,000000,38.2266,38.5205,36.7724,37.4081,1405991.9651124,0
+RGLD.US,D,20130626,000000,36.0454,36.3017,34.1046,34.5208,2243609.490774,0
+RGLD.US,D,20130627,000000,35.2022,36.0454,34.6588,35.5706,1371884.1424973,0
+RGLD.US,D,20130628,000000,35.1396,37.709,34.8903,37.1508,2478357.1311531,0
+RGLD.US,D,20130701,000000,37.6992,39.7909,37.3704,38.8016,1561408.7386751,0
+RGLD.US,D,20130702,000000,38.4113,39.19,36.4337,36.8787,1312065.3222696,0
+RGLD.US,D,20130703,000000,37.3038,38.304,36.9215,38.2862,941866.02101357,0
+RGLD.US,D,20130705,000000,36.985,37.133,36.0116,37.0515,1066101.7789495,0
+RGLD.US,D,20130708,000000,37.3833,37.729,35.8745,35.9381,1029643.0466963,0
+RGLD.US,D,20130709,000000,36.398,37.569,36.3613,37.2422,897967.94344346,0
+RGLD.US,D,20130710,000000,37.3128,37.5601,35.9997,36.4517,1022626.5630702,0
+RGLD.US,D,20130711,000000,38.1461,38.9079,37.133,38.1173,1482048.6742659,0
+RGLD.US,D,20130712,000000,37.6216,37.8412,36.8688,37.4021,485533.82060108,0
+RGLD.US,D,20130715,000000,37.3197,37.7975,36.7118,37.5601,870115.45341114,0
+RGLD.US,D,20130716,000000,37.7637,40.8,37.729,40.2836,1523376.3568442,0
+RGLD.US,D,20130717,000000,40.2308,40.6798,38.4113,39.0658,1514333.157543,0
+RGLD.US,D,20130718,000000,39.2168,40.0233,38.8831,38.9983,649296.07167532,0
+RGLD.US,D,20130719,000000,40.0769,40.5407,39.0847,40.5139,697151.93330836,0
+RGLD.US,D,20130722,000000,41.818,44.0519,41.7744,43.439,1485316.7910475,0
+RGLD.US,D,20130723,000000,43.9823,45.34,43.149,45.0887,1296903.7170282,0
+RGLD.US,D,20130724,000000,44.9994,45.2974,42.2502,42.9513,1200230.4868223,0
+RGLD.US,D,20130725,000000,42.713,44.3796,42.26,43.8652,941604.24949071,0
+RGLD.US,D,20130726,000000,43.299,44.6279,42.853,44.5843,531618.69720062,0
+RGLD.US,D,20130729,000000,44.3558,45.3162,44.3458,44.9567,929027.13463082,0
+RGLD.US,D,20130730,000000,45.1315,46.0383,44.4064,45.7344,828975.03815301,0
+RGLD.US,D,20130731,000000,45.7602,47.0643,44.4412,45.8416,1410214.5411389,0
+RGLD.US,D,20130801,000000,46.4098,47.0643,45.2318,46.2787,1573167.3141194,0
+RGLD.US,D,20130802,000000,46.1436,46.8468,45.0799,45.4314,864739.06905701,0
+RGLD.US,D,20130805,000000,45.5139,46.4873,44.9478,45.1225,660461.63393886,0
+RGLD.US,D,20130806,000000,44.3458,44.6557,42.5967,42.6703,1085222.1750673,0
+RGLD.US,D,20130807,000000,42.5699,43.5483,42.125,42.8272,931535.10718254,0
+RGLD.US,D,20130808,000000,43.0119,47.1457,42.9037,46.6859,1208964.5943639,0
+RGLD.US,D,20130809,000000,47.5192,48.7796,47.1657,48.2015,1198691.0689053,0
+RGLD.US,D,20130812,000000,49.8881,52.4983,49.7629,51.6789,1895289.2547614,0
+RGLD.US,D,20130813,000000,52.0504,52.0504,49.9418,50.3241,1084941.274087,0
+RGLD.US,D,20130814,000000,50.5536,52.2123,50.3509,51.3571,1034968.0835595,0
+RGLD.US,D,20130815,000000,50.5714,54.9864,50.3916,54.5702,1471008.963696,0
+RGLD.US,D,20130816,000000,54.8711,55.771,54.1212,54.6854,1466205.4562516,0
+RGLD.US,D,20130819,000000,54.8989,55.333,53.5084,53.6296,1157079.464906,0
+RGLD.US,D,20130820,000000,52.9532,55.6608,52.4258,55.2347,832315.64551012,0
+RGLD.US,D,20130821,000000,54.8989,55.4144,53.567,53.6385,823632.88545956,0
+RGLD.US,D,20130822,000000,54.456,55.4402,54.1113,54.6487,506953.77886589,0
+RGLD.US,D,20130823,000000,54.7112,57.2569,54.7112,56.7136,930687.37017389,0
+RGLD.US,D,20130826,000000,57.1963,57.7257,56.5308,57.5578,705110.79441687,0
+RGLD.US,D,20130827,000000,58.9692,59.6406,55.0052,55.1115,1155796.784444,0
+RGLD.US,D,20130828,000000,55.472,56.6312,52.837,53.276,1103539.1339727,0
+RGLD.US,D,20130829,000000,52.8876,53.2661,50.9966,52.3682,1622692.4726174,0
+RGLD.US,D,20130830,000000,51.8408,52.4695,51.0591,51.4654,951878.78176297,0
+RGLD.US,D,20130903,000000,52.3324,52.8688,50.9678,51.3928,1318192.7895316,0
+RGLD.US,D,20130904,000000,50.6827,50.9936,49.8334,50.8048,983075.9064066,0
+RGLD.US,D,20130905,000000,50.5913,50.7323,49.016,49.1183,820783.60311458,0
+RGLD.US,D,20130906,000000,49.5424,50.1086,48.9694,49.7888,737977.21592551,0
+RGLD.US,D,20130909,000000,49.9516,50.4254,49.2415,49.4332,442142.17024637,0
+RGLD.US,D,20130910,000000,48.5433,48.5433,46.3512,47.5192,1192966.327063,0
+RGLD.US,D,20130911,000000,47.6801,48.2015,46.6859,47.5232,636129.97088901,0
+RGLD.US,D,20130912,000000,45.6867,46.6075,44.9567,45.0709,861961.27047405,0
+RGLD.US,D,20130913,000000,44.7759,46.1853,44.4919,46.0135,815506.89330185,0
+RGLD.US,D,20130916,000000,46.0811,46.6403,44.9567,45.2606,787925.23611434,0
+RGLD.US,D,20130917,000000,45.355,45.9658,45.0799,45.9162,555775.17469287,0
+RGLD.US,D,20130918,000000,45.5973,51.3859,45.2805,49.6845,2006320.6529961,0
+RGLD.US,D,20130919,000000,50.0212,50.2516,47.3345,48.1827,1069806.8528115,0
+RGLD.US,D,20130920,000000,47.0127,47.2242,44.3508,44.5713,4561308.3770259,0
+RGLD.US,D,20130923,000000,45.2507,45.355,43.0417,43.1987,1119860.588423,0
+RGLD.US,D,20130924,000000,43.0685,44.2773,42.5739,43.6089,963819.59045959,0
+RGLD.US,D,20130925,000000,43.7956,45.3898,43.2265,44.2426,866517.10178536,0
+RGLD.US,D,20130926,000000,44.2773,44.8306,42.7924,43.2364,644752.3221266,0
+RGLD.US,D,20130927,000000,43.6744,44.3032,42.3008,42.711,580569.97197548,0
+RGLD.US,D,20130930,000000,41.9412,43.3506,41.9412,43.153,950515.556217,0
+RGLD.US,D,20131001,000000,42.5601,43.5294,41.9015,43.2632,1191019.1496584,0
+RGLD.US,D,20131002,000000,43.4748,44.473,43.4748,43.6555,1171763.8405248,0
+RGLD.US,D,20131003,000000,43.6357,44.0847,42.6037,42.8689,960880.70170871,0
+RGLD.US,D,20131004,000000,43.1798,43.7499,42.859,43.0775,759651.89801834,0
+RGLD.US,D,20131007,000000,43.2066,43.7778,42.9225,43.0865,704743.30747131,0
+RGLD.US,D,20131008,000000,43.1887,43.7778,41.5707,41.7694,745279.63459976,0
+RGLD.US,D,20131009,000000,41.5023,42.2014,40.4405,41.7506,828824.01612059,0
+RGLD.US,D,20131010,000000,42.2273,43.7598,41.3194,42.3664,904848.50724049,0
+RGLD.US,D,20131011,000000,41.5867,41.9452,40.6063,41.0721,806704.3224389,0
+RGLD.US,D,20131014,000000,41.23,41.7506,40.2796,40.8854,637817.39039791,0
+RGLD.US,D,20131015,000000,40.5378,41.9641,40.21,41.685,1140658.3359142,0
+RGLD.US,D,20131016,000000,41.7952,42.711,40.9629,41.8538,954477.36753413,0
+RGLD.US,D,20131017,000000,43.2265,45.348,43.2265,44.5445,1352034.8133696,0
+RGLD.US,D,20131018,000000,44.4472,45.1503,43.9943,44.1253,610530.72958037,0
+RGLD.US,D,20131021,000000,44.5018,45.2119,44.4114,45.0689,637258.60887795,0
+RGLD.US,D,20131022,000000,45.789,47.8748,45.789,47.0633,1063965.3205975,0
+RGLD.US,D,20131023,000000,46.7276,46.8618,44.9815,45.202,877895.10170783,0
+RGLD.US,D,20131024,000000,45.945,46.8528,45.9082,46.2638,922925.84452108,0
+RGLD.US,D,20131025,000000,46.1475,47.2848,45.3222,47.0226,652579.29066012,0
+RGLD.US,D,20131028,000000,47.2004,47.839,46.4138,46.6561,673523.02611604,0
+RGLD.US,D,20131029,000000,46.7087,46.7087,44.7044,45.1127,863971.87713232,0
+RGLD.US,D,20131030,000000,45.6509,46.6651,44.5266,46.0055,938982.50700791,0
+RGLD.US,D,20131031,000000,44.5187,44.5266,42.4617,42.7854,1310332.5961509,0
+RGLD.US,D,20131101,000000,42.7199,43.1281,41.9154,42.7994,905070.00622137,0
+RGLD.US,D,20131104,000000,43.2632,44.5266,43.0407,44.4024,803334.51748886,0
+RGLD.US,D,20131105,000000,44.1075,44.323,42.8868,43.309,779303.89169029,0
+RGLD.US,D,20131106,000000,43.3685,43.9028,43.0775,43.4549,627374.72026288,0
+RGLD.US,D,20131107,000000,42.7488,43.1709,41.3354,41.4387,928201.54752027,0
+RGLD.US,D,20131108,000000,41.1179,42.5501,40.9629,42.5223,749036.0559528,0
+RGLD.US,D,20131111,000000,42.1915,42.4855,41.3354,42.3564,625125.49879338,0
+RGLD.US,D,20131112,000000,41.9641,42.3912,41.3026,41.5609,990972.34507505,0
+RGLD.US,D,20131113,000000,41.9055,42.5571,41.6323,42.3464,784580.60150302,0
+RGLD.US,D,20131114,000000,42.6206,43.6555,42.6127,43.3963,1025221.1215871,0
+RGLD.US,D,20131115,000000,43.3685,43.7598,41.7694,41.9829,860006.03856099,0
+RGLD.US,D,20131118,000000,41.828,42.3912,41.1457,42.1558,1266987.2592195,0
+RGLD.US,D,20131119,000000,42.0793,42.7994,41.8876,42.3108,853752.71960527,0
+RGLD.US,D,20131120,000000,42.0257,42.6037,40.8477,41.1794,1027017.2769593,0
+RGLD.US,D,20131121,000000,41.1625,41.3194,40.4405,41.1546,934653.20874522,0
+RGLD.US,D,20131122,000000,41.2648,42.4269,41.1278,41.1794,811643.74971257,0
+RGLD.US,D,20131125,000000,40.8755,41.5867,40.1842,41.2072,716115.26651248,0
+RGLD.US,D,20131126,000000,40.945,40.945,39.5485,39.8981,990972.34507505,0
+RGLD.US,D,20131127,000000,40.3749,40.8666,39.5724,39.8981,746963.02685446,0
+RGLD.US,D,20131129,000000,40.3292,40.6977,40.0819,40.1554,294893.67501041,0
+RGLD.US,D,20131202,000000,40.0909,40.3203,38.6189,38.6745,1048360.7173944,0
+RGLD.US,D,20131203,000000,37.9663,39.3975,37.8997,38.6457,1287198.0344114,0
+RGLD.US,D,20131204,000000,38.8185,40.2458,38.6834,39.7352,1127856.7016328,0
+RGLD.US,D,20131205,000000,39.1393,39.8803,38.7907,39.1463,1154022.7789699,0
+RGLD.US,D,20131206,000000,39.9815,40.3034,39.2009,39.3161,803914.44209335,0
+RGLD.US,D,20131209,000000,39.4601,40.2944,39.3449,40.2716,776497.90232794,0
+RGLD.US,D,20131210,000000,41.676,43.591,41.4287,42.3008,1633631.5018323,0
+RGLD.US,D,20131211,000000,42.2114,42.5411,40.5129,40.5895,928350.55592559,0
+RGLD.US,D,20131212,000000,39.8723,40.2716,39.2744,40.064,810746.67884,0
+RGLD.US,D,20131213,000000,40.6063,40.8666,40.0183,40.356,502054.62413421,0
+RGLD.US,D,20131216,000000,40.4782,41.1457,40.2796,40.7156,723718.72243802,0
+RGLD.US,D,20131217,000000,40.4782,41.0354,40.0719,40.5129,591889.57671208,0
+RGLD.US,D,20131218,000000,40.5567,41.2222,39.771,39.9419,938761.00802703,0
+RGLD.US,D,20131219,000000,39.1632,39.3896,38.6745,38.7748,985267.73950379,0
+RGLD.US,D,20131220,000000,38.9337,39.3449,38.6656,39.2376,1900312.2475597,0
+RGLD.US,D,20131223,000000,39.2476,39.4601,38.8304,39.4155,629994.44911859,0
+RGLD.US,D,20131224,000000,39.3975,40.9103,39.325,40.808,381850.14765037,0
+RGLD.US,D,20131226,000000,41.0632,41.8121,40.4782,40.9797,506658.7824959,0
+RGLD.US,D,20131227,000000,41.2142,41.6482,40.9103,41.6045,529678.56749081,0
+RGLD.US,D,20131230,000000,41.1377,41.4198,40.0809,40.1653,882615.04362771,0
+RGLD.US,D,20131231,000000,40.0809,41.3234,39.627,41.2182,814011.7751809,0
+RGLD.US,D,20140102,000000,42.1389,44.0657,42.0713,43.876,1312121.7038284,0
+RGLD.US,D,20140103,000000,44.179,44.5475,43.4817,43.885,1082522.9079412,0
+RGLD.US,D,20140106,000000,44.0657,44.2436,43.6069,43.8939,907724.97355131,0
+RGLD.US,D,20140107,000000,43.4013,43.9376,42.863,43.9028,692519.58416729,0
+RGLD.US,D,20140108,000000,43.4112,43.6724,42.704,43.3397,766228.40412342,0
+RGLD.US,D,20140109,000000,43.2424,43.5651,42.9732,43.1411,609753.46952019,0
+RGLD.US,D,20140110,000000,43.8036,45.7354,43.4013,45.5695,1069513.8700686,0
+RGLD.US,D,20140113,000000,45.9082,46.0234,44.765,45.9787,766537.49588311,0
+RGLD.US,D,20140114,000000,45.945,47.55,45.5129,45.8714,1260959.4664988,0
+RGLD.US,D,20140115,000000,45.8626,47.1537,45.6401,47.1051,705487.34268436,0
+RGLD.US,D,20140116,000000,47.4219,47.8301,46.9184,47.5987,637081.40969325,0
+RGLD.US,D,20140117,000000,47.8648,49.2266,47.7775,47.9662,1227667.1628588,0
+RGLD.US,D,20140121,000000,48.886,50.3122,48.0556,50.1931,1572345.754263,0
+RGLD.US,D,20140122,000000,50.338,50.5416,48.5909,49.0677,918176.70500827,0
+RGLD.US,D,20140123,000000,49.7818,50.7671,49.4302,50.1463,914379.00429969,0
+RGLD.US,D,20140124,000000,50.935,51.4624,49.1333,50.0927,1110978.4792897,0
+RGLD.US,D,20140127,000000,50.1383,50.1463,48.5035,48.6445,1096153.1497738,0
+RGLD.US,D,20140128,000000,48.6445,49.5405,47.6613,49.3964,1203188.5050307,0
+RGLD.US,D,20140129,000000,50.2834,50.5694,48.8124,49.7729,1304058.1341107,0
+RGLD.US,D,20140130,000000,48.3138,48.6068,47.4398,48.0049,1155687.0417671,0
+RGLD.US,D,20140131,000000,48.5284,50.3281,47.856,50.051,1372629.1845239,0
+RGLD.US,D,20140203,000000,50.7195,50.9916,49.0031,49.0766,1557748.9714229,0
+RGLD.US,D,20140204,000000,48.9534,50.8207,48.5035,50.7571,1185648.8061855,0
+RGLD.US,D,20140205,000000,51.1673,53.0178,50.8207,52.6651,2075476.6620816,0
+RGLD.US,D,20140206,000000,53.1379,53.6008,52.4536,52.6851,1460342.7809531,0
+RGLD.US,D,20140207,000000,52.982,55.2069,52.7139,55.0698,1376999.7621422,0
+RGLD.US,D,20140210,000000,55.8932,56.9658,55.472,55.9508,1648949.1631739,0
+RGLD.US,D,20140211,000000,56.9311,59.003,56.5824,58.3345,1703975.5509062,0
+RGLD.US,D,20140212,000000,57.7783,58.0634,56.1911,56.5736,1645334.7025313,0
+RGLD.US,D,20140213,000000,56.5576,59.1242,56.5576,58.9513,1076868.6430474,0
+RGLD.US,D,20140214,000000,60.0171,61.6808,58.3901,59.7787,1652974.4037446,0
+RGLD.US,D,20140218,000000,60.2674,60.5713,59.0496,60.2306,1310415.1548619,0
+RGLD.US,D,20140219,000000,59.7151,60.5097,58.55,58.8271,1090964.0327399,0
+RGLD.US,D,20140220,000000,58.7557,60.7392,58.4071,60.6875,982642.97658034,0
+RGLD.US,D,20140221,000000,60.7967,60.8753,59.1937,60.0439,1639026.0088304,0
+RGLD.US,D,20140224,000000,60.8573,62.1654,60.4372,60.8385,1111096.2764749,0
+RGLD.US,D,20140225,000000,60.167,60.8841,58.9057,59.7697,1329034.1578322,0
+RGLD.US,D,20140226,000000,59.9436,61.6808,59.7697,60.6776,1128370.1765431,0
+RGLD.US,D,20140227,000000,60.6944,61.8049,60.3121,61.1861,852360.29646637,0
+RGLD.US,D,20140228,000000,61.3519,62.0512,60.8484,61.4741,940833.03031182,0
+RGLD.US,D,20140303,000000,62.4067,63.0246,61.204,61.6192,975900.34623959,0
+RGLD.US,D,20140304,000000,61.1861,62.1814,60.5554,61.7612,722528.66882257,0
+RGLD.US,D,20140305,000000,62.1088,62.4942,61.0987,61.7423,704741.29384421,0
+RGLD.US,D,20140306,000000,61.9033,62.8438,61.6569,62.683,764138.25919474,0
+RGLD.US,D,20140307,000000,61.7384,61.9777,60.3031,61.5248,819376.07777244,0
+RGLD.US,D,20140310,000000,61.1782,61.7791,60.4908,61.5645,774799.40786999,0
+RGLD.US,D,20140311,000000,62.0224,62.4505,60.6686,61.4821,725730.33590985,0
+RGLD.US,D,20140312,000000,62.1972,63.1288,62.0135,63.0772,951101.52170279,0
+RGLD.US,D,20140313,000000,63.0683,64.9306,62.3879,64.3655,1230534.5678477,0
+RGLD.US,D,20140314,000000,64.6872,65.2246,63.5987,63.693,1087547.9143665,0
+RGLD.US,D,20140317,000000,64.0327,64.6247,63.101,63.1934,1041370.4109204,0
+RGLD.US,D,20140318,000000,62.3691,63.8767,61.8774,63.0772,884554.16652398,0
+RGLD.US,D,20140319,000000,62.235,62.9967,61.0918,61.2884,1213732.8633342,0
+RGLD.US,D,20140320,000000,60.6438,62.4773,60.185,61.9033,817269.82382697,0
+RGLD.US,D,20140321,000000,62.6124,63.4089,61.1364,61.1782,1815331.1431038,0
+RGLD.US,D,20140324,000000,60.4094,60.4789,57.0016,57.243,1537116.3413538,0
+RGLD.US,D,20140325,000000,57.4486,58.6394,57.3005,57.9521,737790.95541886,0
+RGLD.US,D,20140326,000000,58.6653,58.6653,55.8663,55.925,1061801.6782797,0
+RGLD.US,D,20140327,000000,55.5148,56.6371,55.488,56.5666,889911.42142067,0
+RGLD.US,D,20140328,000000,56.357,57.4128,55.8465,56.8119,701728.90770422,0
+RGLD.US,D,20140331,000000,56.6778,57.7515,55.8207,56.0272,669931.72218511,0
+RGLD.US,D,20140401,000000,56.1534,56.9658,55.9339,56.4921,698348.02780513,0
+RGLD.US,D,20140402,000000,57.3791,57.8807,57.0205,57.2639,697931.20699565,0
+RGLD.US,D,20140403,000000,56.8983,57.0205,55.9686,56.5576,793930.87893688,0
+RGLD.US,D,20140404,000000,57.8369,58.5749,57.1566,57.9104,923624.57312441,0
+RGLD.US,D,20140407,000000,58.0276,59.0954,57.6939,58.2074,1004338.8017577,0
+RGLD.US,D,20140408,000000,58.993,60.4859,58.9136,60.3597,1078357.7202871,0
+RGLD.US,D,20140409,000000,59.8561,60.8633,58.9136,60.171,674916.45606849,0
+RGLD.US,D,20140410,000000,60.3439,61.2487,59.5274,60.0936,976501.41392862,0
+RGLD.US,D,20140411,000000,59.9843,60.9427,59.0676,59.2821,500253.43469423,0
+RGLD.US,D,20140414,000000,60.0399,62.1188,59.5682,60.7451,845697.20439603,0
+RGLD.US,D,20140415,000000,58.8799,59.6883,58.2451,59.3545,862648.92412833,0
+RGLD.US,D,20140416,000000,59.3179,59.437,58.1597,58.5113,827452.73606622,0
+RGLD.US,D,20140417,000000,58.3783,59.002,58.0356,58.0792,499045.25843487,0
+RGLD.US,D,20140421,000000,58.3961,58.8173,56.1623,57.4357,914699.17100843,0
+RGLD.US,D,20140422,000000,57.4257,58.3315,57.0116,58.0088,676607.90283158,0
+RGLD.US,D,20140423,000000,58.0018,59.8641,57.8201,59.4926,525801.32851183,0
+RGLD.US,D,20140424,000000,58.557,59.9644,58.2253,58.4557,551726.77741049,0
+RGLD.US,D,20140425,000000,58.7715,59.6982,58.5202,59.291,496543.32676445,0
+RGLD.US,D,20140428,000000,59.2821,59.5443,58.3881,58.7905,465548.57164426,0
+RGLD.US,D,20140429,000000,58.8173,60.4601,58.7537,59.8641,624722.7733736,0
+RGLD.US,D,20140430,000000,59.1798,59.7171,58.548,59.4291,718989.7191962,0
+RGLD.US,D,20140501,000000,58.4299,58.9593,57.4525,57.7297,710650.28256601,0
+RGLD.US,D,20140502,000000,57.8657,60.0022,57.7297,59.9555,541238.80066574,0
+RGLD.US,D,20140505,000000,60.9994,61.0272,59.0308,59.7975,655351.04836179,0
+RGLD.US,D,20140506,000000,59.601,59.8065,59.1142,59.4549,516025.16894655,0
+RGLD.US,D,20140507,000000,59.4549,59.4549,57.389,57.8459,644094.8728788,0
+RGLD.US,D,20140508,000000,57.8201,58.9732,57.7197,58.1597,494893.15935689,0
+RGLD.US,D,20140509,000000,58.0962,58.5382,57.2271,58.1597,386078.76455811,0
+RGLD.US,D,20140512,000000,58.8897,59.7539,58.7815,59.1242,451672.66730557,0
+RGLD.US,D,20140513,000000,59.1242,59.5682,57.9482,58.0276,476977.91905775,0
+RGLD.US,D,20140514,000000,58.1985,58.6196,57.4525,57.5688,473553.74617604,0
+RGLD.US,D,20140515,000000,57.3791,57.7028,57.0473,57.6582,486282.88988189,0
+RGLD.US,D,20140516,000000,57.5688,57.5688,56.6848,57.1278,468230.72294003,0
+RGLD.US,D,20140519,000000,57.4525,57.7913,57.1288,57.4625,455285.11432105,0
+RGLD.US,D,20140520,000000,57.1098,58.1885,56.8815,57.4794,521801.25827982,0
+RGLD.US,D,20140521,000000,57.4357,58.0356,56.9678,58.0088,419249.24375869,0
+RGLD.US,D,20140522,000000,58.2889,58.3315,57.5786,57.6244,367426.53674076,0
+RGLD.US,D,20140523,000000,57.5151,58.1885,57.3343,57.4357,311104.37997029,0
+RGLD.US,D,20140527,000000,56.8715,57.0205,54.6874,54.886,1021276.4261003,0
+RGLD.US,D,20140528,000000,54.7609,54.8761,52.8429,53.9852,1133419.3464936,0
+RGLD.US,D,20140529,000000,54.004,56.5478,53.9852,55.7929,835049.14429692,0
+RGLD.US,D,20140530,000000,55.5466,56.3649,54.7231,56.3013,743261.98024664,0
+RGLD.US,D,20140602,000000,56.1048,56.4832,55.4502,56.3649,599072.18457394,0
+RGLD.US,D,20140603,000000,55.9686,56.4643,55.4075,56.2249,522250.29712288,0
+RGLD.US,D,20140604,000000,56.2657,57.2539,55.911,56.3908,530419.58226321,0
+RGLD.US,D,20140605,000000,56.7493,58.6822,56.6848,58.3783,1055189.9337004,0
+RGLD.US,D,20140606,000000,58.4199,58.7993,57.0205,57.5508,375586.76055915,0
+RGLD.US,D,20140609,000000,57.4525,57.6681,56.6024,56.6302,328291.69407316,0
+RGLD.US,D,20140610,000000,57.3443,57.7565,56.6024,57.2539,394009.43488722,0
+RGLD.US,D,20140611,000000,57.2639,57.9849,56.7761,57.7376,558027.41660302,0
+RGLD.US,D,20140612,000000,57.9938,60.2157,57.9392,59.9366,699170.59447504,0
+RGLD.US,D,20140613,000000,60.0111,60.5484,59.2662,60.5226,586383.31341007,0
+RGLD.US,D,20140616,000000,60.7938,60.8633,59.3814,60.1024,497834.06173487,0
+RGLD.US,D,20140617,000000,59.8731,62.0333,59.437,61.0451,692189.34932306,0
+RGLD.US,D,20140618,000000,61.192,62.66,60.9725,62.5141,676151.81629368,0
+RGLD.US,D,20140619,000000,63.26,66.2596,62.9263,65.9337,1320725.932422,0
+RGLD.US,D,20140620,000000,65.7192,66.2496,65.0369,65.8305,1177730.217619,0
+RGLD.US,D,20140623,000000,65.9775,67.9291,65.901,67.5765,757201.31383895,0
+RGLD.US,D,20140624,000000,68.2708,68.9899,65.9873,66.0629,929951.38946924,0
+RGLD.US,D,20140625,000000,65.8384,67.1177,65.756,66.3569,600302.51073139,0
+RGLD.US,D,20140626,000000,66.4899,66.629,65.4233,66.4671,715016.83293002,0
+RGLD.US,D,20140627,000000,66.8823,67.5139,66.0261,67.1187,965540.23481563,0
+RGLD.US,D,20140630,000000,66.9677,68.386,65.8821,68.3444,652441.35720384,0
+RGLD.US,D,20140701,000000,68.8171,69.0694,67.6103,67.8278,806402.27837406,0
+RGLD.US,D,20140702,000000,67.8825,69.5143,67.7384,68.6205,559669.52950219,0
+RGLD.US,D,20140703,000000,68.1864,68.6304,67.1415,68.5857,316657.96350912,0
+RGLD.US,D,20140707,000000,67.9719,68.2609,66.9647,67.1783,554140.10948855,0
+RGLD.US,D,20140708,000000,68.097,68.4139,66.4244,67.2706,1249432.458171,0
+RGLD.US,D,20140709,000000,67.3511,68.9919,67.3511,68.6572,777191.59686352,0
+RGLD.US,D,20140710,000000,70.1033,71.1065,67.9629,67.9897,1095702.0973037,0
+RGLD.US,D,20140711,000000,68.2808,70.7708,68.0603,70.5315,724647.00453063,0
+RGLD.US,D,20140714,000000,68.8817,70.1033,68.6473,69.0127,687259.9901849,0
+RGLD.US,D,20140715,000000,69.2234,69.862,66.2078,66.7929,1006346.3879753,0
+RGLD.US,D,20140716,000000,66.8008,67.9629,66.8008,67.37,592533.93738374,0
+RGLD.US,D,20140717,000000,67.37,69.8808,67.232,69.3674,880373.87666661,0
+RGLD.US,D,20140718,000000,69.0317,69.7567,68.0871,69.5829,560463.90539272,0
+RGLD.US,D,20140721,000000,69.7378,70.3457,68.5678,70.1033,489859.09160958,0
+RGLD.US,D,20140722,000000,70.1411,70.3656,69.3674,69.4567,358625.97950491,0
+RGLD.US,D,20140723,000000,69.7636,70.5315,69.0893,69.2938,394618.55708464,0
+RGLD.US,D,20140724,000000,69.1816,69.1876,68.1675,68.8628,561654.96582173,0
+RGLD.US,D,20140725,000000,68.4208,70.5215,68.4208,70.2782,548125.40534406,0
+RGLD.US,D,20140728,000000,69.9365,70.7708,69.4399,70.734,411176.6127191,0
+RGLD.US,D,20140729,000000,70.89,71.0867,69.9603,70.3308,406577.48842515,0
+RGLD.US,D,20140730,000000,70.158,70.6625,69.2134,70.2434,432367.01749463,0
+RGLD.US,D,20140731,000000,69.7567,69.7567,67.7444,68.0275,591774.79996744,0
+RGLD.US,D,20140801,000000,68.8538,69.9275,67.8457,68.7108,651348.96450268,0
+RGLD.US,D,20140804,000000,68.7992,69.5391,67.8646,68.9174,478662.318126,0
+RGLD.US,D,20140805,000000,68.4039,69.3296,67.8,69.1876,385588.44635952,0
+RGLD.US,D,20140806,000000,69.9802,70.6625,69.3296,69.4031,812834.81014158,0
+RGLD.US,D,20140807,000000,68.9969,70.6377,68.8976,70.5403,783682.5238169,0
+RGLD.US,D,20140808,000000,70.734,72.2388,70.4827,71.3936,705439.01563399,0
+RGLD.US,D,20140811,000000,71.7154,72.1385,71.5157,71.7154,410308.73943946,0
+RGLD.US,D,20140812,000000,73.0771,73.7257,72.0133,72.6083,834336.3203039,0
+RGLD.US,D,20140813,000000,72.9738,74.5699,72.9738,74.266,915753.30479471,0
+RGLD.US,D,20140814,000000,74.2471,74.3564,71.9657,72.4186,938403.58921696,0
+RGLD.US,D,20140815,000000,71.5773,71.6071,69.9087,71.1959,735317.21452783,0
+RGLD.US,D,20140818,000000,71.0867,71.8256,70.4827,71.7988,419641.90104297,0
+RGLD.US,D,20140819,000000,71.8078,72.1385,70.5403,71.5873,673514.97160764,0
+RGLD.US,D,20140820,000000,71.5267,72.5437,71.2058,71.764,438474.34848567,0
+RGLD.US,D,20140821,000000,71.2833,71.2833,67.7632,68.2222,1297380.9466507,0
+RGLD.US,D,20140822,000000,68.3444,68.5003,67.2706,67.9897,512356.34037231,0
+RGLD.US,D,20140825,000000,68.0275,68.0603,66.1542,66.9558,718084.59381524,0
+RGLD.US,D,20140826,000000,67.3898,68.395,67.1346,68.1586,531586.47916704,0
+RGLD.US,D,20140827,000000,68.0871,68.5281,67.3233,67.5657,396188.17940825,0
+RGLD.US,D,20140828,000000,68.5678,69.0505,67.8368,68.8171,547530.37853633,0
+RGLD.US,D,20140829,000000,68.7198,70.1133,68.3761,69.9891,515238.84756442,0
+RGLD.US,D,20140902,000000,68.3264,68.9919,66.5129,66.8465,1120812.0272272,0
+RGLD.US,D,20140903,000000,67.0283,67.361,66.2436,66.8098,654769.1101302,0
+RGLD.US,D,20140904,000000,67.0461,67.5129,65.5951,65.9537,1040959.6309923,0
+RGLD.US,D,20140905,000000,65.8225,66.4065,65.2087,66.1453,683250.85863094,0
+RGLD.US,D,20140908,000000,65.9625,66.1175,63.5232,64.1191,922058.978055,0
+RGLD.US,D,20140909,000000,63.8887,65.3537,63.7228,65.0746,860362.4505575,0
+RGLD.US,D,20140910,000000,64.5959,65.5235,64.3625,65.0419,583633.70560649,0
+RGLD.US,D,20140911,000000,64.4797,65.9367,63.9055,65.9149,561121.35464051,0
+RGLD.US,D,20140912,000000,65.3438,65.6328,63.6364,63.8967,914538.08084051,0
+RGLD.US,D,20140915,000000,64.1558,64.4319,63.1834,63.5232,505557.32847279,0
+RGLD.US,D,20140916,000000,63.11,63.993,62.4107,63.4427,960885.73577646,0
+RGLD.US,D,20140917,000000,63.7496,64.0367,62.237,62.5558,756492.51710012,0
+RGLD.US,D,20140918,000000,62.2082,62.2082,60.6964,61.4721,962801.70196108,0
+RGLD.US,D,20140919,000000,61.3023,61.4652,59.3565,59.579,1248201.1252,0
+RGLD.US,D,20140922,000000,59.0884,59.3565,57.4833,57.6651,1303776.2263168,0
+RGLD.US,D,20140923,000000,58.3305,59.3009,58.0594,58.8549,930965.25071354,0
+RGLD.US,D,20140924,000000,58.6633,59.3009,57.7713,58.8183,839841.57679236,0
+RGLD.US,D,20140925,000000,58.4656,59.5552,57.7435,59.4857,789935.84277261,0
+RGLD.US,D,20140926,000000,59.2394,59.2394,58.1488,58.5024,566720.24478908,0
+RGLD.US,D,20140929,000000,58.5024,59.2036,58.1776,58.4557,513854.47893392,0
+RGLD.US,D,20140930,000000,58.4557,59.4122,57.8905,58.4557,803490.57358902,0
+RGLD.US,D,20141001,000000,58.557,60.1978,58.557,59.0427,971782.47882229,0
+RGLD.US,D,20141002,000000,59.3497,59.8234,58.557,59.4609,754597.69400003,0
+RGLD.US,D,20141003,000000,58.4746,58.9811,57.7326,58.2968,1135112.8068838,0
+RGLD.US,D,20141006,000000,58.4299,59.2423,57.4744,59.0238,865168.97844263,0
+RGLD.US,D,20141007,000000,59.0238,59.2145,57.2827,57.3731,974177.68825647,0
+RGLD.US,D,20141008,000000,58.3673,62.5846,56.7473,62.3413,1655314.2384335,0
+RGLD.US,D,20141009,000000,62.2965,62.4137,59.7707,60.8235,1206564.350862,0
+RGLD.US,D,20141010,000000,61.0322,61.9996,59.5672,59.6376,844684.34996527,0
+RGLD.US,D,20141013,000000,60.1402,62.961,60.1402,60.7977,857128.56543663,0
+RGLD.US,D,20141014,000000,61.3967,62.7663,60.9199,61.0153,961244.16140007,0
+RGLD.US,D,20141015,000000,60.4799,62.2787,60.0866,61.2944,1113920.3884811,0
+RGLD.US,D,20141016,000000,60.8405,62.7564,60.7044,62.1932,1201315.8318287,0
+RGLD.US,D,20141017,000000,62.668,62.668,59.738,59.9545,939329.85768247,0
+RGLD.US,D,20141020,000000,60.3517,61.4652,59.2235,61.4473,579832.98445728,0
+RGLD.US,D,20141021,000000,62.3154,63.0822,61.8327,62.1138,584337.46827756,0
+RGLD.US,D,20141022,000000,61.3679,62.1764,60.3707,60.5524,682999.15524358,0
+RGLD.US,D,20141023,000000,59.9634,60.4918,58.701,60.1482,769693.85636068,0
+RGLD.US,D,20141024,000000,60.3269,60.7322,59.2711,59.8323,421143.06004523,0
+RGLD.US,D,20141027,000000,58.9881,59.0616,57.5826,58.1766,786259.96650353,0
+RGLD.US,D,20141028,000000,58.7189,59.8323,58.1578,59.7618,647384.1327449,0
+RGLD.US,D,20141029,000000,58.8013,59.3785,56.2447,56.8805,1256228.44963,0
+RGLD.US,D,20141030,000000,56.211,56.6848,53.8431,53.862,1328814.6724784,0
+RGLD.US,D,20141031,000000,51.811,52.8449,50.1652,51.6153,1798025.0250021,0
+RGLD.US,D,20141103,000000,52.5887,55.5574,52.406,55.3529,1945847.4039612,0
+RGLD.US,D,20141104,000000,54.2931,55.3071,53.4448,53.6346,1293439.2716045,0
+RGLD.US,D,20141105,000000,52.3861,54.8344,51.8011,52.7307,1215974.0302953,0
+RGLD.US,D,20141106,000000,52.8797,56.2617,52.8797,55.1771,1242130.0394968,0
+RGLD.US,D,20141107,000000,55.4412,59.156,55.4412,59.0804,1640224.1169542,0
+RGLD.US,D,20141110,000000,58.5113,58.8381,55.622,55.9418,1127327.1177059,0
+RGLD.US,D,20141111,000000,56.3153,60.3001,56.3153,59.0616,1210404.3377397,0
+RGLD.US,D,20141112,000000,59.7618,60.6518,58.0584,59.295,881173.28662488,0
+RGLD.US,D,20141113,000000,59.5423,60.0946,58.1578,58.3673,655856.46876362,0
+RGLD.US,D,20141114,000000,57.8975,61.5337,57.2757,61.3212,1072504.1063105,0
+RGLD.US,D,20141117,000000,61.0858,62.9183,60.1978,62.0621,1024867.7300312,0
+RGLD.US,D,20141118,000000,63.5689,64.725,62.3501,64.4071,1619748.5497987,0
+RGLD.US,D,20141119,000000,64.3476,64.6078,61.4473,61.7731,1151461.4452999,0
+RGLD.US,D,20141120,000000,62.6214,64.0824,62.1506,63.7308,842303.23592079,0
+RGLD.US,D,20141121,000000,65.2554,65.754,62.8279,63.6344,865066.28346059,0
+RGLD.US,D,20141124,000000,62.8647,63.3355,61.6638,62.6214,664156.63966539,0
+RGLD.US,D,20141125,000000,62.4753,63.5878,62.0532,63.5133,859670.76964901,0
+RGLD.US,D,20141126,000000,63.4239,63.8877,62.5458,63.2411,527112.19975323,0
+RGLD.US,D,20141128,000000,61.3212,61.3291,57.2559,57.5102,884083.98459638,0
+RGLD.US,D,20141201,000000,58.7924,61.6818,58.7924,61.5636,1244070.1692066,0
+RGLD.US,D,20141202,000000,60.18,61.6906,59.2056,60.9398,815569.31574192,0
+RGLD.US,D,20141203,000000,61.9311,63.5212,61.5734,62.7098,657323.39610518,0
+RGLD.US,D,20141204,000000,62.2687,63.1984,61.3589,61.7364,634642.90727645,0
+RGLD.US,D,20141205,000000,60.7799,61.7731,59.8721,60.4263,610958.6253389,0
+RGLD.US,D,20141208,000000,60.6518,61.7811,59.2612,60.9119,805831.41509152,0
+RGLD.US,D,20141209,000000,62.5945,64.8402,62.4565,63.9751,1148402.7457367,0
+RGLD.US,D,20141210,000000,63.2888,64.735,61.5636,61.7096,744707.76450367,0
+RGLD.US,D,20141211,000000,61.3212,63.1894,60.6875,61.209,604149.54530388,0
+RGLD.US,D,20141212,000000,60.9587,62.1048,59.9455,60.9398,629936.05393271,0
+RGLD.US,D,20141215,000000,59.6178,60.4163,56.3063,56.3779,1112499.7745629,0
+RGLD.US,D,20141216,000000,57.0732,57.4903,53.9663,54.0865,1176893.5555594,0
+RGLD.US,D,20141217,000000,54.3845,56.6699,53.562,56.4156,1136920.037205,0
+RGLD.US,D,20141218,000000,57.6432,58.4825,56.073,58.3395,908669.3646607,0
+RGLD.US,D,20141219,000000,58.2968,59.147,57.2122,57.4456,3474371.5984838,0
+RGLD.US,D,20141222,000000,57.7068,58.0494,54.8632,55.0082,768473.59833872,0
+RGLD.US,D,20141223,000000,54.7479,57.1288,54.6338,54.8175,609120.18379758,0
+RGLD.US,D,20141224,000000,54.8632,56.8973,54.8632,56.1087,335544.7788835,0
+RGLD.US,D,20141226,000000,57.7068,58.41,56.7891,57.6353,490303.09638489,0
+RGLD.US,D,20141229,000000,57.5628,57.7505,56.2527,56.6361,593621.29601716,0
+RGLD.US,D,20141230,000000,57.6304,58.4994,57.1308,57.2579,656373.97092804,0
+RGLD.US,D,20141231,000000,57.1406,57.6224,56.2259,56.8229,611339.20086059,0
+RGLD.US,D,20150102,000000,55.7739,58.3842,55.5436,58.2829,642761.85173932,0
+RGLD.US,D,20150105,000000,58.2829,59.8581,57.1496,59.6774,948738.53030219,0
+RGLD.US,D,20150106,000000,60.1422,61.3271,60.022,60.6577,1233929.5431365,0
+RGLD.US,D,20150107,000000,59.7549,60.9011,58.6186,59.8751,798006.4601851,0
+RGLD.US,D,20150108,000000,60.3855,60.9457,58.7199,59.2861,786771.42778665,0
+RGLD.US,D,20150109,000000,59.6674,61.5129,59.5602,61.3749,922407.33554311,0
+RGLD.US,D,20150112,000000,61.6638,64.4717,61.4195,63.9383,1294224.5861731,0
+RGLD.US,D,20150113,000000,64.9267,65.1054,61.6906,62.5975,1187690.6240638,0
+RGLD.US,D,20150114,000000,63.5669,64.0992,60.9755,61.9519,1192620.9900156,0
+RGLD.US,D,20150115,000000,64.8909,65.9377,64.4071,64.9345,1550841.22366,0
+RGLD.US,D,20150116,000000,65.2584,66.8376,64.9515,65.759,1093535.4345452,0
+RGLD.US,D,20150120,000000,66.4751,67.816,66.2128,66.9012,1429450.7208149,0
+RGLD.US,D,20150121,000000,67.8258,68.1954,65.4789,67.7604,1508160.3836712,0
+RGLD.US,D,20150122,000000,68.4228,68.8578,66.8376,68.0513,1078840.9907908,0
+RGLD.US,D,20150123,000000,67.3014,68.6343,66.8545,67.7017,867887.37502618,0
+RGLD.US,D,20150126,000000,67.0561,68.5023,65.2504,68.4665,843339.24706319,0
+RGLD.US,D,20150127,000000,68.8678,69.9633,68.6055,69.4389,786297.21860486,0
+RGLD.US,D,20150128,000000,68.4059,69.2918,66.6032,67.2736,987583.41066755,0
+RGLD.US,D,20150129,000000,65.4967,66.2586,62.223,64.0893,1459747.7541453,0
+RGLD.US,D,20150130,000000,64.4617,66.2586,63.4377,65.6686,1131761.1245777,0
+RGLD.US,D,20150202,000000,64.5015,65.9307,64.3883,65.161,959792.33626174,0
+RGLD.US,D,20150203,000000,64.8909,65.161,62.7048,63.8371,1098140.5997205,0
+RGLD.US,D,20150204,000000,64.0546,66.1225,63.8947,65.2782,713980.82178763,0
+RGLD.US,D,20150205,000000,65.0716,65.8503,64.3565,65.7122,559505.41889363,0
+RGLD.US,D,20150206,000000,63.7646,64.7816,62.7326,63.0425,860726.9170624,0
+RGLD.US,D,20150209,000000,63.4557,64.3565,63.3762,63.7983,735546.7680171,0
+RGLD.US,D,20150210,000000,62.9967,64.4419,62.7763,63.701,760993.98047977,0
+RGLD.US,D,20150211,000000,63.8947,64.2204,62.6422,63.3225,641194.2430428,0
+RGLD.US,D,20150212,000000,64.0992,65.0527,63.7476,64.3088,728992.41181011,0
+RGLD.US,D,20150213,000000,64.6992,65.4321,64.5095,64.7638,549341.63611181,0
+RGLD.US,D,20150217,000000,63.4557,64.0168,63.0683,63.4377,753261.65241989,0
+RGLD.US,D,20150218,000000,63.0772,65.1144,62.661,64.9028,683666.67262686,0
+RGLD.US,D,20150219,000000,64.7548,65.2414,63.548,63.992,658981.61802115,0
+RGLD.US,D,20150220,000000,64.1548,64.9793,63.4049,63.4279,537433.04544876,0
+RGLD.US,D,20150223,000000,62.9143,64.4419,62.8587,63.8569,456308.0368873,0
+RGLD.US,D,20150224,000000,63.3047,64.0546,62.8031,63.2947,592287.26806412,0
+RGLD.US,D,20150225,000000,64.0814,65.0259,63.548,64.6803,603491.08924253,0
+RGLD.US,D,20150226,000000,65.7034,65.9307,64.736,65.2146,498207.58956172,0
+RGLD.US,D,20150227,000000,65.5395,66.5943,65.2068,65.3428,591844.27010236,0
+RGLD.US,D,20150302,000000,65.2584,65.4887,63.692,64.1548,786187.47592796,0
+RGLD.US,D,20150303,000000,64.1817,65.2326,63.247,63.5758,487709.54468148,0
+RGLD.US,D,20150304,000000,63.3225,63.683,62.233,62.7604,434307.14720445,0
+RGLD.US,D,20150305,000000,62.9213,63.3673,62.1952,62.679,535930.87963297,0
+RGLD.US,D,20150306,000000,61.3847,61.3847,56.8327,57.1218,1539712.9134979,0
+RGLD.US,D,20150309,000000,57.6304,57.9313,54.7767,55.0837,914294.43196154,0
+RGLD.US,D,20150310,000000,54.0964,55.6449,52.9432,53.3137,1146562.2905683,0
+RGLD.US,D,20150311,000000,53.2899,55.7461,52.1576,55.6369,1166977.4489107,0
+RGLD.US,D,20150312,000000,55.5068,55.8912,54.0586,55.3111,919481.53536837,0
+RGLD.US,D,20150313,000000,55.2168,56.1266,54.4848,55.8445,870375.2113069,0
+RGLD.US,D,20150316,000000,56.6609,57.6224,56.0064,57.0652,801855.50838469,0
+RGLD.US,D,20150317,000000,56.1733,57.8568,55.9686,57.2678,805604.88204289,0
+RGLD.US,D,20150318,000000,56.6421,60.3657,56.6421,60.2296,942984.59086702,0
+RGLD.US,D,20150319,000000,59.9108,60.468,58.7348,60.0508,571129.08132217,0
+RGLD.US,D,20150320,000000,60.3557,61.5725,59.9029,61.1802,1773415.4814126,0
+RGLD.US,D,20150323,000000,61.2636,62.5329,60.7858,61.9221,619568.8948139,0
+RGLD.US,D,20150324,000000,61.7542,61.8963,60.1254,60.4313,810131.51576128,0
+RGLD.US,D,20150325,000000,60.5296,60.9368,58.7447,58.7815,511657.61176899,0
+RGLD.US,D,20150326,000000,59.6774,60.184,57.6562,58.265,642630.96597789,0
+RGLD.US,D,20150327,000000,58.2392,58.5818,57.2052,57.9114,577974.40664497,0
+RGLD.US,D,20150330,000000,57.1864,57.9492,56.7473,57.6055,424153.43255812,0
+RGLD.US,D,20150331,000000,57.5956,58.0376,56.8397,57.3929,613236.03758778,0
+RGLD.US,D,20150401,000000,57.9223,60.6498,57.5856,60.5127,746408.27258871,0
+RGLD.US,D,20150402,000000,60.1342,60.8573,58.567,58.8321,547161.88477722,0
+RGLD.US,D,20150406,000000,60.2763,61.0758,59.4976,60.0131,617536.13825754,0
+RGLD.US,D,20150407,000000,59.5492,59.7707,58.549,58.8511,529976.58430145,0
+RGLD.US,D,20150408,000000,58.9841,59.144,57.5856,58.0306,716608.60515172,0
+RGLD.US,D,20150409,000000,57.4476,57.7455,56.3639,56.8874,992013.39028519,0
+RGLD.US,D,20150410,000000,57.7277,58.5113,57.4297,57.7366,810956.09605829,0
+RGLD.US,D,20150413,000000,57.6562,57.8577,56.2567,56.4752,686153.50209404,0
+RGLD.US,D,20150414,000000,56.5954,56.648,55.6657,55.9101,847789.36295181,0
+RGLD.US,D,20150415,000000,56.1882,57.2937,55.9816,57.0394,1130268.0200838,0
+RGLD.US,D,20150416,000000,57.1387,58.0475,56.2567,56.3003,612789.01237182,0
+RGLD.US,D,20150417,000000,56.2725,57.7197,56.2725,56.6758,733321.7100728,0
+RGLD.US,D,20150420,000000,55.8207,57.2847,55.472,57.2668,631182.48910695,0
+RGLD.US,D,20150421,000000,57.3383,58.2213,56.5408,57.8131,542593.97170331,0
+RGLD.US,D,20150422,000000,57.7455,57.8945,56.2905,56.6053,629373.24515857,0
+RGLD.US,D,20150423,000000,56.5506,58.6126,56.4752,58.2591,500980.35407694,0
+RGLD.US,D,20150424,000000,58.0376,58.6384,56.648,56.657,652445.38445804,0
+RGLD.US,D,20150427,000000,57.0632,58.3583,56.1405,56.1961,852740.87198807,0
+RGLD.US,D,20150428,000000,56.5596,59.0566,56.2467,58.9116,973310.82179037,0
+RGLD.US,D,20150429,000000,58.7755,60.1342,58.6564,59.2831,761472.21691576,0
+RGLD.US,D,20150430,000000,57.7743,59.582,57.6919,58.6852,845921.72381756,0
+RGLD.US,D,20150501,000000,57.7197,60.4412,57.7197,59.9555,686922.70764583,0
+RGLD.US,D,20150504,000000,61.3411,61.6222,59.4976,59.7886,621162.6806627,0
+RGLD.US,D,20150505,000000,60.5484,61.06,58.558,59.2672,581138.82163093,0
+RGLD.US,D,20150506,000000,59.598,59.9376,58.3583,58.6484,573955.20695551,0
+RGLD.US,D,20150507,000000,57.9869,58.6941,57.5856,58.6028,1317555.4765548,0
+RGLD.US,D,20150508,000000,59.3477,59.8839,58.6852,59.1858,572453.04113972,0
+RGLD.US,D,20150511,000000,59.1858,60.3767,59.1858,59.8651,464800.50917701,0
+RGLD.US,D,20150512,000000,59.8839,60.7958,59.6952,60.1938,483276.54462319,0
+RGLD.US,D,20150513,000000,60.625,61.5576,60.4859,60.7779,564864.68741741,0
+RGLD.US,D,20150514,000000,61.7403,61.8297,60.5574,60.6676,467660.86647103,0
+RGLD.US,D,20150515,000000,60.4769,61.1762,60.1254,60.5664,454312.53243226,0
+RGLD.US,D,20150518,000000,60.5664,61.3787,60.1154,60.9785,363899.668877,0
+RGLD.US,D,20150519,000000,60.0876,60.7312,58.9384,59.3199,571168.3470506,0
+RGLD.US,D,20150520,000000,59.4231,59.9853,59.2751,59.4331,391785.38375645,0
+RGLD.US,D,20150521,000000,59.4688,59.7886,58.6663,59.3199,320860.40326458,0
+RGLD.US,D,20150522,000000,59.1947,59.4331,58.4299,58.5848,305688.72988774,0
+RGLD.US,D,20150526,000000,57.3929,58.6028,57.0334,58.1022,580012.19726908,0
+RGLD.US,D,20150527,000000,58.3047,59.5304,57.8945,59.3853,518460.6509227,0
+RGLD.US,D,20150528,000000,59.2751,59.4688,58.5948,58.698,648364.76914208,0
+RGLD.US,D,20150529,000000,58.7577,59.2294,57.9223,58.9027,493060.75869686,0
+RGLD.US,D,20150601,000000,59.2672,59.5662,58.119,58.411,418127.65346459,0
+RGLD.US,D,20150602,000000,58.4825,59.3943,58.2223,59.0666,378092.71948376,0
+RGLD.US,D,20150603,000000,58.8957,59.5224,58.2859,58.4299,332847.52538448,0
+RGLD.US,D,20150604,000000,57.9869,58.712,57.977,58.4557,330536.88828847,0
+RGLD.US,D,20150605,000000,57.8767,58.6564,57.531,58.3871,493609.47208132,0
+RGLD.US,D,20150608,000000,58.5848,58.8957,57.7933,58.7388,493060.75869686,0
+RGLD.US,D,20150609,000000,59.0764,59.1708,57.4932,57.7108,739003.15893241,0
+RGLD.US,D,20150610,000000,58.3485,58.5113,57.8131,58.2958,558233.81338066,0
+RGLD.US,D,20150611,000000,58.2034,58.2034,57.3293,57.9124,466294.62048442,0
+RGLD.US,D,20150612,000000,57.8031,57.969,57.1288,57.6472,384531.29213258,0
+RGLD.US,D,20150615,000000,57.2937,58.5302,57.0632,57.7833,422905.99057034,0
+RGLD.US,D,20150616,000000,57.6562,57.7743,56.8297,57.1764,556179.91373975,0
+RGLD.US,D,20150617,000000,56.941,58.567,56.8963,58.3773,634800.97700371,0
+RGLD.US,D,20150618,000000,59.2026,59.8323,58.8589,59.3477,498557.96067693,0
+RGLD.US,D,20150619,000000,59.134,59.6376,57.5668,57.7654,936530.91601497,0
+RGLD.US,D,20150622,000000,57.1288,57.383,56.8963,57.093,544412.27697364,0
+RGLD.US,D,20150623,000000,56.8297,57.1764,56.6401,56.9311,367534.26579056,0
+RGLD.US,D,20150624,000000,56.6897,57.4833,56.6669,56.8785,374631.29450071,0
+RGLD.US,D,20150625,000000,56.657,57.5578,56.5854,56.7921,423675.19612212,0
+RGLD.US,D,20150626,000000,56.7921,57.2847,56.4842,56.8009,528029.40689679,0
+RGLD.US,D,20150629,000000,56.8199,57.4932,56.214,56.3292,497017.53594625,0
+RGLD.US,D,20150630,000000,56.4474,57.1506,56.1872,56.214,798183.65936981,0
+RGLD.US,D,20150701,000000,56.2041,56.8317,55.5724,55.7193,576992.76343424,0
+RGLD.US,D,20150702,000000,55.7193,57.0662,55.7104,56.8805,418336.06386932,0
+RGLD.US,D,20150706,000000,57.0324,58.4021,56.4186,57.8816,662895.10228791,0
+RGLD.US,D,20150707,000000,56.9688,57.2708,55.5624,56.2467,1070713.9918195,0
+RGLD.US,D,20150708,000000,56.5775,57.2609,56.1296,56.3639,468738.15696896,0
+RGLD.US,D,20150709,000000,56.942,57.2887,56.0094,56.5418,442005.24360364,0
+RGLD.US,D,20150710,000000,56.9142,57.0762,54.9148,55.5246,624657.33049288,0
+RGLD.US,D,20150713,000000,55.471,56.2467,54.7142,56.1296,581925.14301306,0
+RGLD.US,D,20150714,000000,56.0094,56.4474,55.3003,55.4264,425706.94586493,0
+RGLD.US,D,20150715,000000,54.6566,54.9884,53.9474,54.0557,708974.94481971,0
+RGLD.US,D,20150716,000000,54.0756,54.3775,53.4726,53.8193,744525.53125122,0
+RGLD.US,D,20150717,000000,53.5551,53.6733,51.7931,51.8835,1274292.6983343,0
+RGLD.US,D,20150720,000000,49.1699,49.6219,46.4892,46.7475,1790690.3882942,0
+RGLD.US,D,20150721,000000,47.1011,48.4002,46.372,46.819,862641.87643348,0
+RGLD.US,D,20150722,000000,45.7413,47.2828,45.2129,46.5379,840616.82322545,0
+RGLD.US,D,20150723,000000,46.8578,47.3672,44.4104,44.8474,1047594.5322832,0
+RGLD.US,D,20150724,000000,44.0459,46.956,44.0459,46.6909,1417171.6227656,0
+RGLD.US,D,20150727,000000,47.4686,47.7059,45.3668,45.796,1171516.1643918,0
+RGLD.US,D,20150728,000000,46.3164,46.819,45.8338,46.1257,794707.13218351,0
+RGLD.US,D,20150729,000000,45.9807,47.1299,45.6797,46.6095,645255.72890133,0
+RGLD.US,D,20150730,000000,46.0155,46.5379,44.8474,45.4384,642407.4533699,0
+RGLD.US,D,20150731,000000,46.4992,46.5836,45.5893,46.0155,598577.83912116,0
+RGLD.US,D,20150803,000000,45.936,46.0085,44.7938,45.1573,528616.37919613,0
+RGLD.US,D,20150804,000000,45.2427,45.9996,44.8374,45.3172,652488.67744067,0
+RGLD.US,D,20150805,000000,45.9072,46.1257,44.6557,44.7372,876448.31063726,0
+RGLD.US,D,20150806,000000,45.9072,46.4366,44.4571,44.8663,1112431.3112415,0
+RGLD.US,D,20150807,000000,44.9348,47.1765,44.9348,45.796,1026335.6641864,0
+RGLD.US,D,20150810,000000,46.0791,47.6047,45.5715,47.5222,773560.02039061,0
+RGLD.US,D,20150811,000000,48.0993,48.2602,46.372,48.1082,1032131.8897906,0
+RGLD.US,D,20150812,000000,50.0579,50.0579,48.5522,49.8762,1183459.993529,0
+RGLD.US,D,20150813,000000,48.9296,49.9696,48.0178,48.3714,846205.64523851,0
+RGLD.US,D,20150814,000000,48.8442,49.5106,47.5759,48.4708,436853.37867103,0
+RGLD.US,D,20150817,000000,48.9922,50.6449,48.9922,50.4135,758220.209151,0
+RGLD.US,D,20150818,000000,49.4908,50.2516,49.0945,49.8215,687985.90275406,0
+RGLD.US,D,20150819,000000,49.9238,51.4107,49.8474,50.6449,538532.48584478,0
+RGLD.US,D,20150820,000000,52.2857,52.7327,51.4376,51.6044,946020.13371865,0
+RGLD.US,D,20150821,000000,51.8746,52.7615,49.7401,50.1583,911834.7864602,0
+RGLD.US,D,20150824,000000,49.0567,50.9727,45.9172,46.1535,1308486.1001012,0
+RGLD.US,D,20150825,000000,47.2203,47.3862,44.1273,44.6647,1062712.844542,0
+RGLD.US,D,20150826,000000,44.1273,44.465,42.0922,43.2136,1266953.0275588,0
+RGLD.US,D,20150827,000000,43.6824,44.7193,42.6127,43.8264,1662824.060699,0
+RGLD.US,D,20150828,000000,43.9535,45.6708,43.9535,44.6647,960816.26564155,0
+RGLD.US,D,20150831,000000,43.9823,44.5565,43.1768,43.9158,1087585.1664679,0
+RGLD.US,D,20150901,000000,44.3091,44.8574,43.0695,43.2792,1003546.4394943,0
+RGLD.US,D,20150902,000000,43.149,44.0737,42.6206,43.5175,810595.65680757,0
+RGLD.US,D,20150903,000000,43.1153,44.7193,42.2114,42.2273,1047922.7535004,0
+RGLD.US,D,20150904,000000,41.9561,42.1627,41.0999,41.8439,1010778.3812201,0
+RGLD.US,D,20150908,000000,41.8439,41.9849,40.4891,41.1377,1215236.0359636,0
+RGLD.US,D,20150909,000000,40.3938,41.1179,40.3938,40.7236,1186855.9756314,0
+RGLD.US,D,20150910,000000,41.0423,41.6989,40.1862,40.4107,990099.43772765,0
+RGLD.US,D,20150911,000000,40.1574,40.7136,38.5245,40.3739,1069507.8291873,0
+RGLD.US,D,20150914,000000,40.2786,41.6631,39.8475,40.7424,876558.05331414,0
+RGLD.US,D,20150915,000000,40.5775,41.5887,40.5775,40.7792,713954.64463534,0
+RGLD.US,D,20150916,000000,41.681,43.4887,41.5171,43.288,999056.05106368,0
+RGLD.US,D,20150917,000000,43.3596,44.5475,42.7418,43.9734,1030687.1123471,0
+RGLD.US,D,20150918,000000,44.7193,45.6152,42.9216,43.6337,1857750.2115697,0
+RGLD.US,D,20150921,000000,43.2036,43.8264,42.8142,43.0417,655117.46761832,0
+RGLD.US,D,20150922,000000,42.0197,42.8044,41.7555,42.0395,816621.43590111,0
+RGLD.US,D,20150923,000000,42.4925,43.1579,42.3117,42.6951,842848.9288646,0
+RGLD.US,D,20150924,000000,43.5969,44.9597,43.2792,44.8574,1053049.4480942,0
+RGLD.US,D,20150925,000000,44.1075,44.3916,43.288,43.5443,666073.61266357,0
+RGLD.US,D,20150928,000000,42.866,42.866,41.7456,41.9273,591292.53627725,0
+RGLD.US,D,20150929,000000,42.1538,43.3685,42.0743,42.3395,982397.31407427,0
+RGLD.US,D,20150930,000000,42.5391,43.1192,41.8687,43.0825,809804.3013577,0
+RGLD.US,D,20151001,000000,43.2284,44.8246,42.1439,42.3584,737178.81278079,0
+RGLD.US,D,20151002,000000,43.5403,44.5853,43.0079,44.5296,771310.7989211,0
+RGLD.US,D,20151005,000000,44.5296,45.5685,44.5296,45.3986,880397.03337825,0
+RGLD.US,D,20151006,000000,45.8586,46.8418,44.8792,45.8684,840337.93587224,0
+RGLD.US,D,20151007,000000,46.3632,46.5767,45.1434,46.0621,1024743.8919646,0
+RGLD.US,D,20151008,000000,45.1067,47.0276,45.1067,45.4622,846119.05927326,0
+RGLD.US,D,20151009,000000,46.6193,46.8418,45.2775,46.2638,1141640.9859385,0
+RGLD.US,D,20151012,000000,46.7684,46.7684,44.4849,44.9537,561386.14660403,0
+RGLD.US,D,20151013,000000,44.8882,46.1625,44.2992,45.2378,804567.86408694,0
+RGLD.US,D,20151014,000000,46.1436,48.6187,45.7751,48.2612,1372719.7977433,0
+RGLD.US,D,20151015,000000,47.6851,48.7131,47.0881,48.4102,813512.39566036,0
+RGLD.US,D,20151016,000000,48.3634,49.0329,47.2332,47.2332,754189.9345125,0
+RGLD.US,D,20151019,000000,47.1815,47.4388,45.5397,45.7751,647696.24494523,0
+RGLD.US,D,20151020,000000,46.0244,46.9878,45.8972,46.1625,586529.30137475,0
+RGLD.US,D,20151021,000000,45.8586,46.0433,44.7213,44.9726,584072.67631406,0
+RGLD.US,D,20151022,000000,45.0411,47.0276,44.7312,46.9402,703591.51277073,0
+RGLD.US,D,20151023,000000,47.6285,47.7507,46.5101,47.3822,724964.15079872,0
+RGLD.US,D,20151026,000000,47.2431,47.2501,46.2638,46.3075,545250.95266034,0
+RGLD.US,D,20151027,000000,45.9986,47.0783,45.5497,46.4188,458120.30127633,0
+RGLD.US,D,20151028,000000,46.9779,48.3277,45.0887,45.7225,1139027.2979641,0
+RGLD.US,D,20151029,000000,45.0699,45.6679,43.7956,44.2366,950475.28367502,0
+RGLD.US,D,20151030,000000,44.2912,45.0967,43.7768,43.8701,885159.2614672,0
+RGLD.US,D,20151102,000000,43.6029,44.5485,42.8689,44.2544,818433.70029014,0
+RGLD.US,D,20151103,000000,43.6029,44.1531,42.9146,43.6804,694101.2882535,0
+RGLD.US,D,20151104,000000,43.4023,43.9813,42.7527,43.0645,807312.43782278,0
+RGLD.US,D,20151105,000000,42.4587,42.6514,35.9391,36.9185,5084886.6612205,0
+RGLD.US,D,20151106,000000,35.8557,36.0563,32.5542,32.5642,2855688.6995935,0
+RGLD.US,D,20151109,000000,32.8363,35.5269,32.6476,35.1058,2964039.9601596,0
+RGLD.US,D,20151110,000000,34.3599,35.37,34.1582,34.6916,1993433.439563,0
+RGLD.US,D,20151111,000000,34.5864,34.9549,34.0113,34.6618,1363121.8441763,0
+RGLD.US,D,20151112,000000,33.9666,34.5962,33.0478,33.1482,1479805.4936778,0
+RGLD.US,D,20151113,000000,33.1958,33.7173,32.9405,33.6298,863674.86713523,0
+RGLD.US,D,20151116,000000,34.0113,34.5446,33.3507,33.5444,861932.07288111,0
+RGLD.US,D,20151117,000000,33.2981,33.3419,31.562,32.141,1509360.5054221,0
+RGLD.US,D,20151118,000000,32.2523,33.6716,31.9573,33.3229,1445347.2999474,0
+RGLD.US,D,20151119,000000,33.4888,34.4543,33.3419,33.6984,1089299.7699426,0
+RGLD.US,D,20151120,000000,33.904,34.2437,32.4787,32.6912,1019070.4976135,0
+RGLD.US,D,20151123,000000,32.7379,33.031,32.3615,32.7459,687124.07035572,0
+RGLD.US,D,20151124,000000,33.0578,33.5633,32.4529,33.0478,910784.67992812,0
+RGLD.US,D,20151125,000000,32.7082,33.6537,32.4529,33.0756,585926.22005861,0
+RGLD.US,D,20151127,000000,32.7379,33.0399,32.436,32.7916,380692.31206848,0
+RGLD.US,D,20151130,000000,32.7379,33.2981,32.5642,32.9674,1162361.2087865,0
+RGLD.US,D,20151201,000000,33.1869,34.2248,32.6734,33.7828,1106144.7674387,0
+RGLD.US,D,20151202,000000,33.601,33.9477,32.7916,33.4163,1095145.3294108,0
+RGLD.US,D,20151203,000000,33.9139,34.3699,33.4322,33.7173,849303.6105302,0
+RGLD.US,D,20151204,000000,34.1036,35.5091,34.0113,35.4803,1259306.2786506,0
+RGLD.US,D,20151207,000000,35.3124,35.3124,34.2775,35.1227,1164109.0371083,0
+RGLD.US,D,20151208,000000,34.9449,35.1158,33.9666,34.3599,801938.06709575,0
+RGLD.US,D,20151209,000000,34.7194,34.9647,33.5732,33.8097,769130.04077298,0
+RGLD.US,D,20151210,000000,33.9328,34.4999,33.5276,33.7173,579165.46707398,0
+RGLD.US,D,20151211,000000,33.7997,35.4425,33.5633,34.642,983630.66067237,0
+RGLD.US,D,20151214,000000,34.3311,34.5595,32.1599,32.1887,1079052.4216362,0
+RGLD.US,D,20151215,000000,32.6476,32.875,31.7765,32.4618,843718.81577134,0
+RGLD.US,D,20151216,000000,33.0667,33.9239,32.7012,33.6298,858551.19298202,0
+RGLD.US,D,20151217,000000,32.7012,33.0946,32.1976,32.6198,766400.56924038,0
+RGLD.US,D,20151218,000000,32.9207,33.9239,32.9207,33.1482,1924514.0316617,0
+RGLD.US,D,20151221,000000,33.4411,33.6884,32.6198,32.8363,759092.10968484,0
+RGLD.US,D,20151222,000000,32.7817,33.6716,32.7647,33.3895,525850.66237575,0
+RGLD.US,D,20151223,000000,33.5832,34.3797,33.4511,34.1582,599883.67629481,0
+RGLD.US,D,20151224,000000,34.3897,35.2667,34.3211,34.8555,336481.1154845,0
+RGLD.US,D,20151228,000000,34.4075,34.642,33.4988,33.7997,519034.5346459,0
+RGLD.US,D,20151229,000000,34.0947,34.3787,33.5444,34.0669,517991.47580865,0
+RGLD.US,D,20151230,000000,33.3895,33.7828,32.581,32.9505,459854.0342085,0
+RGLD.US,D,20151231,000000,32.9405,33.5276,32.7687,33.4411,467108.12583238,0
+RGLD.US,D,20160104,000000,33.9477,34.9003,33.5832,34.0947,673043.78286649,0
+RGLD.US,D,20160105,000000,34.058,34.2328,32.9674,33.46,564434.77803179,0
+RGLD.US,D,20160106,000000,34.052,34.8387,33.7282,34.1632,608224.11973856,0
+RGLD.US,D,20160107,000000,34.8108,36.4019,34.2288,35.7504,1012179.8656809,0
+RGLD.US,D,20160108,000000,34.9349,35.1664,33.8355,34.6896,1013888.4282744,0
+RGLD.US,D,20160111,000000,34.5476,34.9349,30.7316,30.8557,1833390.3577405,0
+RGLD.US,D,20160112,000000,30.4108,30.5618,27.8771,28.625,2045673.9742039,0
+RGLD.US,D,20160113,000000,28.4233,28.8663,27.8225,28.3866,1222536.4410108,0
+RGLD.US,D,20160114,000000,28.1571,28.4512,25.9343,26.9474,1836246.6877803,0
+RGLD.US,D,20160115,000000,26.9574,27.1023,25.5638,26.1915,1464646.908877,0
+RGLD.US,D,20160119,000000,25.8389,26.1617,24.5666,24.9888,1906097.3982149,0
+RGLD.US,D,20160120,000000,25.1854,25.392,22.7758,23.3748,2846386.74921,0
+RGLD.US,D,20160121,000000,23.0042,24.8795,22.8016,23.7998,2301758.0073232,0
+RGLD.US,D,20160122,000000,24.7425,25.0364,23.5684,24.3988,1399652.0601914,0
+RGLD.US,D,20160125,000000,24.8229,25.3125,24.5567,25.1755,669989.11055743,0
+RGLD.US,D,20160126,000000,25.5539,26.8341,25.1943,26.6335,1624856.1149352,0
+RGLD.US,D,20160127,000000,26.8341,28.025,26.3227,27.7767,1682294.827932,0
+RGLD.US,D,20160128,000000,26.863,27.4252,26.3028,26.5392,1161255.7275092,0
+RGLD.US,D,20160129,000000,26.5044,27.5076,26.5044,27.4818,730598.2794215,0
+RGLD.US,D,20160201,000000,27.6745,28.6955,27.6745,28.4978,987837.12768202,0
+RGLD.US,D,20160202,000000,28.2635,28.6061,27.1768,27.5076,819794.91220902,0
+RGLD.US,D,20160203,000000,27.8691,29.6232,27.6844,29.3927,1407876.720077,0
+RGLD.US,D,20160204,000000,29.9579,34.1076,29.9579,33.166,2984856.8371082,0
+RGLD.US,D,20160205,000000,33.2693,36.3871,32.0417,36.1934,2380993.2268523,0
+RGLD.US,D,20160208,000000,37.6346,38.7212,37.3942,37.7975,1732307.284188,0
+RGLD.US,D,20160209,000000,38.6189,38.7112,34.7363,35.1704,2343169.2554262,0
+RGLD.US,D,20160210,000000,34.3957,36.1179,33.2793,36.0007,1930610.2877037,0
+RGLD.US,D,20160211,000000,39.5625,39.9577,36.4615,37.3287,1965480.2681758,0
+RGLD.US,D,20160212,000000,36.4427,38.5752,36.0107,38.5195,964104.51869409,0
+RGLD.US,D,20160216,000000,37.2372,38.7212,36.545,36.7476,1928220.1123372,0
+RGLD.US,D,20160217,000000,37.142,38.7946,36.6742,38.3229,1198180.6144357,0
+RGLD.US,D,20160218,000000,38.2424,41.2132,37.9763,40.8904,1354450.1590748,0
+RGLD.US,D,20160219,000000,40.5686,41.6095,39.8118,40.0015,1031122.0558005,0
+RGLD.US,D,20160222,000000,38.8334,41.38,38.7212,40.9797,806936.89636883,0
+RGLD.US,D,20160223,000000,41.3979,41.5091,40.1067,40.8725,873220.46639768,0
+RGLD.US,D,20160224,000000,41.5717,42.9573,40.8775,41.3602,1233642.6012748,0
+RGLD.US,D,20160225,000000,40.8358,41.7306,39.7264,41.0573,1224345.6849591,0
+RGLD.US,D,20160226,000000,39.6439,42.3028,39.4979,41.3602,1211045.6779707,0
+RGLD.US,D,20160229,000000,42.265,43.0973,41.7594,42.7924,891064.2229348,0
+RGLD.US,D,20160301,000000,43.2454,43.3715,40.8983,41.5181,816866.09159363,0
+RGLD.US,D,20160302,000000,41.5261,43.3446,41.2062,43.2543,865536.46538819,0
+RGLD.US,D,20160303,000000,43.5573,46.2161,43.1967,45.6629,1963888.495954,0
+RGLD.US,D,20160304,000000,46.2072,47.4348,44.1561,44.757,1939977.6809679,0
+RGLD.US,D,20160307,000000,45.3053,46.9432,45.1434,46.3442,1062823.5940324,0
+RGLD.US,D,20160308,000000,47.0633,47.2798,43.6973,44.314,995887.60882351,0
+RGLD.US,D,20160309,000000,43.1778,44.757,41.5261,44.3618,1017312.6011561,0
+RGLD.US,D,20160310,000000,44.3518,46.6383,44.1293,46.0304,1352799.9916672,0
+RGLD.US,D,20160311,000000,45.7175,46.5131,45.2487,45.8357,1152149.0989543,0
+RGLD.US,D,20160314,000000,45.6261,46.1407,43.2156,43.4738,1366775.5705473,0
+RGLD.US,D,20160315,000000,43.1589,44.0379,42.0137,43.9158,937482.35481921,0
+RGLD.US,D,20160316,000000,43.5771,46.8796,43.1589,46.6571,1198265.1867738,0
+RGLD.US,D,20160317,000000,47.4348,48.5681,46.6939,47.0385,1337193.374837,0
+RGLD.US,D,20160318,000000,47.0206,48.882,46.9908,47.7029,1960141.1359229,0
+RGLD.US,D,20160321,000000,47.2113,48.863,47.0911,48.2353,766676.43615293,0
+RGLD.US,D,20160322,000000,48.7181,49.2027,47.265,47.6831,690109.27252988,0
+RGLD.US,D,20160323,000000,46.1505,47.3335,45.2884,45.3828,967325.31523882,0
+RGLD.US,D,20160324,000000,45.3322,46.5846,44.8126,46.3154,623428.01114899,0
+RGLD.US,D,20160328,000000,46.6035,46.7962,44.9448,45.6807,508061.2737703,0
+RGLD.US,D,20160329,000000,45.8088,48.283,45.35,48.0168,657740.21691466,0
+RGLD.US,D,20160330,000000,47.856,48.432,46.9014,48.1787,650262.61268281,0
+RGLD.US,D,20160331,000000,48.6357,49.1005,47.3662,47.5391,503841.71818451,0
+RGLD.US,D,20160401,000000,46.2449,47.856,45.8824,47.8023,507608.20767305,0
+RGLD.US,D,20160404,000000,47.8301,47.9284,46.1515,46.3164,518259.28821281,0
+RGLD.US,D,20160405,000000,47.6721,48.0834,46.4753,47.7934,796545.57372483,0
+RGLD.US,D,20160406,000000,47.0057,47.6433,45.9489,46.5797,836961.08322734,0
+RGLD.US,D,20160407,000000,47.9582,48.3406,47.5629,47.839,853118.42706911,0
+RGLD.US,D,20160408,000000,48.1609,49.1005,47.9682,48.8948,598040.20068575,0
+RGLD.US,D,20160411,000000,50.0361,52.0076,49.9348,51.5746,1013585.377396,0
+RGLD.US,D,20160412,000000,52.1685,52.4178,50.9727,51.8438,652702.12191316,0
+RGLD.US,D,20160413,000000,51.7197,51.8795,50.8664,51.1385,644945.6303281,0
+RGLD.US,D,20160414,000000,51.0273,51.6561,48.5899,49.3786,986454.77267861,0
+RGLD.US,D,20160415,000000,49.4422,50.8307,48.7111,50.3768,750904.7019006,0
+RGLD.US,D,20160418,000000,51.5358,51.7395,50.1374,50.9727,555411.71500151,0
+RGLD.US,D,20160419,000000,52.6443,53.6226,51.9282,53.2979,735288.0169349,0
+RGLD.US,D,20160420,000000,53.2601,54.3547,52.2788,52.6533,932550.98205394,0
+RGLD.US,D,20160421,000000,53.5839,54.0776,52.3503,53.3803,590420.63574342,0
+RGLD.US,D,20160422,000000,53.0078,53.9286,51.2587,52.1298,900751.78290772,0
+RGLD.US,D,20160425,000000,52.1785,52.9264,51.2776,51.947,647796.92630017,0
+RGLD.US,D,20160426,000000,52.5142,53.3058,51.1385,53.2075,476008.35760963,0
+RGLD.US,D,20160427,000000,53.4379,54.0308,52.3781,53.9732,780892.64347134,0
+RGLD.US,D,20160428,000000,54.2723,56.3023,53.2145,55.8207,959424.84931619,0
+RGLD.US,D,20160429,000000,57.0781,58.1925,56.8605,58.0436,1023008.1454054,0
+RGLD.US,D,20160502,000000,58.2769,58.6832,56.4295,57.0781,819744.57153154,0
+RGLD.US,D,20160503,000000,57.5459,58.4507,55.5217,55.9558,582811.13893658,0
+RGLD.US,D,20160504,000000,55.2635,56.5358,53.6316,54.4292,784057.0584573,0
+RGLD.US,D,20160505,000000,54.9387,55.9796,54.1153,55.2059,852701.60625964,0
+RGLD.US,D,20160506,000000,56.6192,56.8695,55.187,55.4402,932777.51510257,0
+RGLD.US,D,20160509,000000,53.418,53.428,51.221,52.0364,915922.44947102,0
+RGLD.US,D,20160510,000000,51.9748,53.717,51.0551,53.4846,533741.06016289,0
+RGLD.US,D,20160511,000000,54.8354,55.1592,53.0366,54.3079,716958.97626693,0
+RGLD.US,D,20160512,000000,54.5216,55.3677,53.133,53.3624,472477.46249166,0
+RGLD.US,D,20160513,000000,53.428,54.3745,52.5529,53.5134,476840.99241503,0
+RGLD.US,D,20160516,000000,54.1689,55.5694,53.9474,54.448,496044.95405747,0
+RGLD.US,D,20160517,000000,52.3314,54.3348,51.518,53.2601,1539473.2918731,0
+RGLD.US,D,20160518,000000,52.7019,53.7805,49.897,50.2119,1185319.5781548,0
+RGLD.US,D,20160519,000000,48.8382,51.5458,47.9781,51.1823,1037988.5242079,0
+RGLD.US,D,20160520,000000,51.5647,51.7961,50.2506,51.3978,485367.69636542,0
+RGLD.US,D,20160523,000000,50.3857,52.4466,50.054,51.7673,597279.04964235,0
+RGLD.US,D,20160524,000000,50.8237,50.9976,49.9716,50.0887,697524.45432167,0
+RGLD.US,D,20160525,000000,49.8583,52.1685,48.8342,51.956,727928.20988833,0
+RGLD.US,D,20160526,000000,52.2053,53.1896,51.0551,51.7673,434742.09065781,0
+RGLD.US,D,20160527,000000,51.1723,51.947,50.2585,51.0084,658343.29823079,0
+RGLD.US,D,20160531,000000,50.4135,52.7913,50.3768,52.0275,730094.87264677,0
+RGLD.US,D,20160601,000000,52.5698,52.7615,51.0551,52.1785,466356.03611093,0
+RGLD.US,D,20160602,000000,51.9282,52.7119,51.5269,52.1785,469892.97211019,0
+RGLD.US,D,20160603,000000,54.4113,57.1069,54.1153,57.0512,1143900.2755435,0
+RGLD.US,D,20160606,000000,56.7999,58.0704,55.9468,58.0614,932558.02974879,0
+RGLD.US,D,20160607,000000,57.3671,58.6474,57.3205,58.1925,692200.42427211,0
+RGLD.US,D,20160608,000000,59.3883,61.4821,59.3883,60.5644,1063697.5081934,0
+RGLD.US,D,20160609,000000,60.9646,62.223,59.9127,61.6598,956661.14612292,0
+RGLD.US,D,20160610,000000,61.7264,63.0037,60.3151,60.7699,688218.47668398,0
+RGLD.US,D,20160613,000000,61.7344,61.9946,60.1322,61.0848,915543.88757642,0
+RGLD.US,D,20160614,000000,61.2973,61.498,59.2573,60.2962,716028.68054723,0
+RGLD.US,D,20160615,000000,60.7501,63.6712,60.2495,62.8647,992779.57539632,0
+RGLD.US,D,20160616,000000,64.2572,64.292,60.3051,60.9934,950747.12333337,0
+RGLD.US,D,20160617,000000,61.5357,62.6332,60.604,61.632,2310012.8716153,0
+RGLD.US,D,20160620,000000,60.908,62.6134,60.2684,62.5756,800300.98826433,0
+RGLD.US,D,20160621,000000,61.7264,62.3095,61.1216,61.6598,512310.02694903,0
+RGLD.US,D,20160622,000000,61.7622,61.8427,60.604,61.642,629810.20223903,0
+RGLD.US,D,20160623,000000,61.7165,62.8458,61.1762,61.9658,455035.42456077,0
+RGLD.US,D,20160624,000000,65.7004,66.7372,62.817,64.0764,1891086.815006,0
+RGLD.US,D,20160627,000000,65.2454,65.9397,63.1606,64.0953,918752.60235856,0
+RGLD.US,D,20160628,000000,63.3285,65.154,63.0325,63.8569,711099.32140907,0
+RGLD.US,D,20160629,000000,65.1203,66.5158,64.2204,65.6974,787915.16797884,0
+RGLD.US,D,20160630,000000,66.0321,67.0015,65.1491,66.9827,665436.29968676,0
+RGLD.US,D,20160701,000000,68.3682,69.6137,68.1606,69.2591,808983.74831489,0
+RGLD.US,D,20160705,000000,70.2374,70.6804,67.7256,69.5661,1415272.7724114,0
+RGLD.US,D,20160706,000000,72.3372,73.5737,71.7144,72.7762,2427843.2817495,0
+RGLD.US,D,20160707,000000,72.4692,74.7368,71.7898,73.8071,1743259.4019791,0
+RGLD.US,D,20160708,000000,73.7068,76.7183,73.0632,76.2981,1089763.9109889,0
+RGLD.US,D,20160711,000000,75.8254,77.4454,75.1093,77.3976,929698.67926831,0
+RGLD.US,D,20160712,000000,76.7282,77.7602,74.5411,74.7368,1392298.2940262,0
+RGLD.US,D,20160713,000000,75.0993,76.1333,74.5997,75.9992,851738.08569281,0
+RGLD.US,D,20160714,000000,74.2888,76.028,73.1397,75.882,776337.81897357,0
+RGLD.US,D,20160715,000000,74.9523,75.9108,74.1707,74.9056,737932.91612934,0
+RGLD.US,D,20160718,000000,74.9245,75.7985,74.2551,75.7787,567183.37902182,0
+RGLD.US,D,20160719,000000,74.9245,75.9366,74.5034,74.849,531091.1269007,0
+RGLD.US,D,20160720,000000,73.4744,74.0207,71.5455,71.8176,880976.95798273,0
+RGLD.US,D,20160721,000000,72.0789,73.9342,72.0689,73.3622,885851.94918923,0
+RGLD.US,D,20160722,000000,72.5507,74.1707,72.5249,73.7704,270673.76826453,0
+RGLD.US,D,20160725,000000,73.0046,73.0533,70.9883,72.1524,661995.01097469,0
+RGLD.US,D,20160726,000000,72.9599,75.0238,72.5149,74.6643,515294.22230964,0
+RGLD.US,D,20160727,000000,74.9344,77.0232,73.4913,76.3925,608228.14699276,0
+RGLD.US,D,20160728,000000,76.8583,77.1741,75.2125,76.3925,431411.55143619,0
+RGLD.US,D,20160729,000000,76.914,78.8736,76.018,78.6253,785808.91403336,0
+RGLD.US,D,20160801,000000,78.6054,80.1569,77.8079,79.9086,565078.1318899,0
+RGLD.US,D,20160802,000000,80.4468,81.602,78.972,79.2749,688676.57684899,0
+RGLD.US,D,20160803,000000,78.7107,79.6473,77.339,79.4626,454947.83178197,0
+RGLD.US,D,20160804,000000,79.4626,79.8807,78.9422,79.1,398407.19647127,0
+RGLD.US,D,20160805,000000,76.7371,77.9936,76.5435,77.6003,761756.13833671,0
+RGLD.US,D,20160808,000000,77.8367,79.4526,77.7045,78.4574,468592.16900428,0
+RGLD.US,D,20160809,000000,78.4475,79.2937,78.3561,79.0156,412795.56890663,0
+RGLD.US,D,20160810,000000,79.396,80.6912,79.3017,80.0038,511427.05146616,0
+RGLD.US,D,20160811,000000,79.2838,80.6644,78.5885,78.6551,683768.36079536,0
+RGLD.US,D,20160812,000000,79.975,80.1479,77.0232,77.4364,401158.81790195,0
+RGLD.US,D,20160815,000000,77.3242,78.9034,77.3043,77.5725,392377.39012354,0
+RGLD.US,D,20160816,000000,77.7323,78.2509,77.2477,77.4622,381066.84670888,0
+RGLD.US,D,20160817,000000,76.9428,77.6201,75.4539,77.3142,625482.91760344,0
+RGLD.US,D,20160818,000000,77.6201,78.6829,77.5913,78.4574,421770.30488654,0
+RGLD.US,D,20160819,000000,77.3976,78.0204,76.318,77.4264,681070.1004828,0
+RGLD.US,D,20160822,000000,76.1611,77.5089,75.3824,77.2953,470973.28304876,0
+RGLD.US,D,20160823,000000,77.6957,77.945,76.7213,76.9428,446764.45125194,0
+RGLD.US,D,20160824,000000,76.028,76.028,70.0875,70.4579,1195367.5773785,0
+RGLD.US,D,20160825,000000,69.9027,71.5366,68.4863,70.4311,619047.36539528,0
+RGLD.US,D,20160826,000000,71.5287,73.37,69.5213,70.5901,746687.1599419,0
+RGLD.US,D,20160829,000000,70.0685,72.2179,69.714,71.5723,357878.92385121,0
+RGLD.US,D,20160830,000000,70.9883,71.9567,67.8646,68.4675,1025371.136806,0
+RGLD.US,D,20160831,000000,67.5189,68.4476,66.6568,68.1884,752927.39032147,0
+RGLD.US,D,20160901,000000,67.6024,70.8126,66.8068,70.4758,1029206.0896159,0
+RGLD.US,D,20160902,000000,71.4084,72.6897,71.0539,72.4861,595048.9576303,0
+RGLD.US,D,20160906,000000,74.1061,76.7918,73.0533,76.7183,729535.08431327,0
+RGLD.US,D,20160907,000000,76.7183,76.8782,74.7279,76.4312,516348.35609593,0
+RGLD.US,D,20160908,000000,76.1969,76.5236,74.0018,74.6345,439190.19291933,0
+RGLD.US,D,20160909,000000,73.8826,73.8826,70.451,70.737,562385.91245864,0
+RGLD.US,D,20160912,000000,69.6951,73.388,69.1012,73.2569,735512.53635643,0
+RGLD.US,D,20160913,000000,72.7374,72.7374,69.6485,70.6377,540939.77704155,0
+RGLD.US,D,20160914,000000,70.8702,71.9657,69.7884,70.5533,379637.17146864,0
+RGLD.US,D,20160915,000000,70.4212,71.7898,69.3614,70.7738,395955.60547833,0
+RGLD.US,D,20160916,000000,70.4311,71.333,69.5948,70.2732,869851.66826118,0
+RGLD.US,D,20160919,000000,71.2048,72.1703,70.9248,71.62,396656.34770875,0
+RGLD.US,D,20160920,000000,72.1613,72.4076,71.2843,72.2458,470392.35163073,0
+RGLD.US,D,20160921,000000,73.2926,79.396,73.2926,79.2281,1047903.624043,0
+RGLD.US,D,20160922,000000,79.984,80.8441,77.1165,78.2081,838470.29673798,0
+RGLD.US,D,20160923,000000,77.9638,78.7465,75.5771,75.7221,558807.69710385,0
+RGLD.US,D,20160926,000000,75.8442,77.0232,74.4298,74.4686,354704.44072976,0
+RGLD.US,D,20160927,000000,73.8916,74.2163,71.9001,72.6351,546349.38624281,0
+RGLD.US,D,20160928,000000,73.0344,74.6405,71.7213,74.2938,552737.61821414,0
+RGLD.US,D,20160929,000000,73.7098,74.8828,72.8426,73.5241,440649.06575251,0
+RGLD.US,D,20160930,000000,74.6703,74.9772,72.1504,72.2169,335048.41980361,0
+RGLD.US,D,20161003,000000,71.8246,72.5885,69.8838,70.4142,445928.79600589,0
+RGLD.US,D,20161004,000000,68.2818,68.2818,63.5202,64.0257,1494541.2167877,0
+RGLD.US,D,20161005,000000,64.7072,64.9575,62.7206,64.2423,901949.89103159,0
+RGLD.US,D,20161006,000000,62.4962,63.5023,60.4352,61.1802,1109512.5587616,0
+RGLD.US,D,20161007,000000,62.3561,63.4269,60.323,61.6758,812647.54282138,0
+RGLD.US,D,20161010,000000,63.3643,63.3643,61.9251,62.1506,558446.25103959,0
+RGLD.US,D,20161011,000000,61.5626,62.666,60.6597,60.7133,580182.34875893,0
+RGLD.US,D,20161012,000000,60.8821,62.5697,60.8255,61.8148,493063.77913751,0
+RGLD.US,D,20161013,000000,61.5039,64.3615,61.4523,62.4863,634791.91568177,0
+RGLD.US,D,20161014,000000,61.7701,63.0752,60.9696,61.5228,419035.7992862,0
+RGLD.US,D,20161017,000000,61.5924,63.1726,61.5924,62.4039,600027.65063238,0
+RGLD.US,D,20161018,000000,63.3086,64.3615,62.3293,64.2512,336654.287415,0
+RGLD.US,D,20161019,000000,65.1928,66.2645,64.5105,65.0994,748088.64440276,0
+RGLD.US,D,20161020,000000,65.0041,65.5215,64.0417,65.2564,373028.44732998,0
+RGLD.US,D,20161021,000000,65.4163,65.4521,63.5301,63.7536,470624.92556065,0
+RGLD.US,D,20161024,000000,63.9969,64.2324,61.3609,62.683,644245.89491122,0
+RGLD.US,D,20161025,000000,63.2054,65.4341,63.0196,64.6048,640661.63867513,0
+RGLD.US,D,20161026,000000,64.5482,65.2196,63.105,63.5589,524332.38754317,0
+RGLD.US,D,20161027,000000,63.9245,64.144,61.7959,62.1038,455653.60808014,0
+RGLD.US,D,20161028,000000,61.8605,62.8309,60.4908,61.6192,605497.66864662,0
+RGLD.US,D,20161031,000000,61.7234,64.4281,61.3311,64.1936,562893.34648757,0
+RGLD.US,D,20161101,000000,65.5931,66.7572,64.9127,64.9872,705515.53346375,0
+RGLD.US,D,20161102,000000,66.6668,67.0949,64.3148,64.4429,927091.03217521,0
+RGLD.US,D,20161103,000000,65.2951,70.6228,63.6722,69.3982,1273941.3204056,0
+RGLD.US,D,20161104,000000,69.6802,71.1999,68.8668,70.7211,1002077.4985256,0
+RGLD.US,D,20161107,000000,69.8182,71.4819,69.3226,70.3854,795240.74336473,0
+RGLD.US,D,20161108,000000,70.6745,72.0381,68.7078,69.8838,578089.18338961,0
+RGLD.US,D,20161109,000000,73.9968,74.1557,70.0417,71.329,968152.91597648,0
+RGLD.US,D,20161110,000000,71.0877,71.7124,66.6201,67.2627,1158996.4379042,0
+RGLD.US,D,20161111,000000,67.2826,67.7742,60.6498,61.0778,1450141.7460699,0
+RGLD.US,D,20161114,000000,61.7959,62.5697,57.2817,61.9171,1447501.8809432,0
+RGLD.US,D,20161115,000000,61.8515,64.9673,61.2546,64.6048,1115017.8152501,0
+RGLD.US,D,20161116,000000,64.6048,65.2058,62.7673,64.8074,524844.85563984,0
+RGLD.US,D,20161117,000000,65.0816,66.0599,62.4962,63.5778,690476.75947543,0
+RGLD.US,D,20161118,000000,63.0097,64.2134,62.7206,63.5301,590602.86899587,0
+RGLD.US,D,20161121,000000,63.8291,65.3706,63.8291,65.0141,653004.165978,0
+RGLD.US,D,20161122,000000,65.3964,66.0221,63.9065,65.761,523238.98802845,0
+RGLD.US,D,20161123,000000,63.3742,63.7178,62.0691,63.1676,787860.80004717,0
+RGLD.US,D,20161125,000000,63.403,64.3495,62.9561,63.3742,281809.12612159,0
+RGLD.US,D,20161128,000000,63.9791,66.3112,63.4745,66.1443,624899.97255831,0
+RGLD.US,D,20161129,000000,65.0329,67.4405,64.8561,66.7959,657287.15081741,0
+RGLD.US,D,20161130,000000,66.3658,66.6906,64.2324,64.9773,596819.9426638,0
+RGLD.US,D,20161201,000000,64.577,65.1838,63.0097,63.9245,761596.05498234,0
+RGLD.US,D,20161202,000000,64.3347,66.3946,64.3347,65.9645,699788.7779944,0
+RGLD.US,D,20161205,000000,65.4341,66.9141,64.5025,66.191,880746.39767991,0
+RGLD.US,D,20161206,000000,66.1344,67.4405,64.0893,65.0428,769763.32649558,0
+RGLD.US,D,20161207,000000,65.8831,66.2814,63.8589,64.725,717123.0868755,0
+RGLD.US,D,20161208,000000,64.4925,64.9405,63.5202,64.5283,526161.76776254,0
+RGLD.US,D,20161209,000000,64.2234,64.5105,61.8515,62.5141,724541.28910794,0
+RGLD.US,D,20161212,000000,62.656,64.2036,62.6124,62.9323,727477.15741817,0
+RGLD.US,D,20161213,000000,62.9153,64.8243,62.7296,64.6326,525861.7373248,0
+RGLD.US,D,20161214,000000,65.1163,65.761,61.9449,62.0214,977895.85069462,0
+RGLD.US,D,20161215,000000,60.2088,60.3131,57.8607,58.2719,1573661.6595721,0
+RGLD.US,D,20161216,000000,58.3017,59.2682,57.1426,57.2639,2375032.8906395,0
+RGLD.US,D,20161219,000000,57.3661,58.2054,56.946,57.8329,820599.35623503,0
+RGLD.US,D,20161220,000000,56.9003,57.8041,56.1653,57.7664,844711.53393111,0
+RGLD.US,D,20161221,000000,57.8329,59.0248,57.683,58.3842,487808.21240932,0
+RGLD.US,D,20161222,000000,58.0912,58.8877,57.541,57.7187,344056.38063065,0
+RGLD.US,D,20161223,000000,58.0098,58.3087,57.2439,58.1012,613372.96423051,0
+RGLD.US,D,20161227,000000,58.7646,59.6595,58.3842,59.1858,505355.9657629,0
+RGLD.US,D,20161228,000000,59.1688,59.6784,58.5123,59.5572,551169.00270409,0
+RGLD.US,D,20161229,000000,60.624,62.5339,60.0439,62.2141,1002060.3826953,0
+RGLD.US,D,20161230,000000,62.7842,63.8003,58.9583,59.0924,1139401.8326045,0
+RGLD.US,D,20170103,000000,59.3615,60.8723,59.2761,60.2853,891232.36079756,0
+RGLD.US,D,20170104,000000,60.9805,61.191,59.6476,60.8196,805922.02831097,0
+RGLD.US,D,20170105,000000,61.9419,63.3106,61.1832,62.8697,1018668.7790072,0
+RGLD.US,D,20170106,000000,61.9419,62.6074,60.625,61.3063,537766.30073364,0
+RGLD.US,D,20170109,000000,62.2608,63.0325,61.2576,61.653,556847.43112305,0
+RGLD.US,D,20170110,000000,61.7662,63.4209,61.653,62.7206,507274.95238817,0
+RGLD.US,D,20170111,000000,61.634,63.4447,60.9805,62.4207,479825.18777563,0
+RGLD.US,D,20170112,000000,63.4875,63.9373,61.5774,62.3273,536498.72247487,0
+RGLD.US,D,20170113,000000,62.1296,63.3007,61.3351,62.8985,458349.8547656,0
+RGLD.US,D,20170117,000000,64.6018,65.2018,63.8927,64.0208,587981.12651307,0
+RGLD.US,D,20170118,000000,64.2095,64.8084,63.0762,63.7774,487325.94871913,0
+RGLD.US,D,20170119,000000,63.1298,64.3953,62.9243,63.8231,450851.10744921,0
+RGLD.US,D,20170120,000000,63.9939,65.3319,63.3106,64.3953,437662.85676481,0
+RGLD.US,D,20170123,000000,65.0131,65.9864,64.4041,65.8285,721762.48371142,0
+RGLD.US,D,20170124,000000,65.763,67.8507,65.7342,67.1187,656779.71678848,0
+RGLD.US,D,20170125,000000,66.2854,67.4673,65.6318,67.0551,611151.93354039,0
+RGLD.US,D,20170126,000000,65.8186,66.3142,64.8442,65.1442,509737.61833015,0
+RGLD.US,D,20170127,000000,65.0131,66.1652,64.9107,65.9864,345971.34000172,0
+RGLD.US,D,20170130,000000,66.4731,67.3928,65.0419,65.2564,496693.34198332,0
+RGLD.US,D,20170131,000000,66.7254,67.6451,66.0529,67.5677,537270.9484673,0
+RGLD.US,D,20170201,000000,67.1097,67.3272,65.9675,66.8863,533791.40084036,0
+RGLD.US,D,20170202,000000,67.1743,68.4943,65.9119,66.3142,858711.27633638,0
+RGLD.US,D,20170203,000000,66.2496,66.3519,65.2196,65.4829,776288.48510965,0
+RGLD.US,D,20170206,000000,66.2596,67.1376,65.3517,67.0363,788656.18275124,0
+RGLD.US,D,20170207,000000,66.5873,67.3094,66.1185,66.3986,471793.83609158,0
+RGLD.US,D,20170208,000000,66.9429,67.0363,66.0053,66.8108,498151.20800294,0
+RGLD.US,D,20170209,000000,66.9429,67.1743,65.304,65.5752,523331.614875,0
+RGLD.US,D,20170210,000000,65.2653,67.2508,65.0806,66.9717,504273.64119722,0
+RGLD.US,D,20170213,000000,66.3698,67.4385,66.3519,66.8952,350593.6210073,0
+RGLD.US,D,20170214,000000,67.0363,67.4107,66.3608,66.7343,470606.80291676,0
+RGLD.US,D,20170215,000000,66.3897,66.8565,65.5851,66.6151,541090.79907396,0
+RGLD.US,D,20170216,000000,66.7442,67.2766,66.333,66.7442,741375.21165495,0
+RGLD.US,D,20170217,000000,66.6966,66.7154,65.314,65.4927,823776.85979713,0
+RGLD.US,D,20170221,000000,64.9207,66.5495,64.431,66.4821,557316.60623709,0
+RGLD.US,D,20170222,000000,66.0529,66.2684,63.6294,64.4399,728459.80744244,0
+RGLD.US,D,20170223,000000,65.4829,65.6239,64.3763,64.431,784632.95580759,0
+RGLD.US,D,20170224,000000,65.0131,65.2474,63.7576,63.9741,521911.00095671,0
+RGLD.US,D,20170227,000000,63.8529,65.5087,61.7562,62.0284,734679.90155102,0
+RGLD.US,D,20170228,000000,62.7206,63.121,61.3729,61.8377,630274.34328534,0
+RGLD.US,D,20170301,000000,61.1564,62.8885,60.8553,62.6263,646443.76888969,0
+RGLD.US,D,20170302,000000,61.8277,62.3085,60.3587,60.465,710703.64368412,0
+RGLD.US,D,20170303,000000,60.1919,61.7096,60.033,61.2576,748503.45158514,0
+RGLD.US,D,20170306,000000,60.9507,60.9507,59.1062,59.3477,464206.48918283,0
+RGLD.US,D,20170307,000000,58.7587,59.2741,57.6909,58.2362,902192.53309701,0
+RGLD.US,D,20170308,000000,57.3165,59.1649,57.1108,58.2163,814421.54829553,0
+RGLD.US,D,20170309,000000,58.0564,58.8083,57.2887,57.534,473738.99986914,0
+RGLD.US,D,20170310,000000,57.534,59.0496,57.4198,58.9364,489060.68846485,0
+RGLD.US,D,20170313,000000,59.0686,59.4827,58.4855,59.0099,399370.71703811,0
+RGLD.US,D,20170314,000000,58.9831,59.5185,57.6542,57.8419,494144.09007609,0
+RGLD.US,D,20170315,000000,58.3197,61.0709,57.8141,60.9021,704361.72513607,0
+RGLD.US,D,20170316,000000,61.8943,61.9618,60.4551,60.6696,484426.32569667,0
+RGLD.US,D,20170317,000000,60.8743,61.5963,60.2525,60.7054,1099193.7266932,0
+RGLD.US,D,20170320,000000,60.763,61.2963,60.1194,61.0351,635417.14689599,0
+RGLD.US,D,20170321,000000,61.191,62.812,61.0351,62.4673,912590.90343585,0
+RGLD.US,D,20170322,000000,62.7753,63.9195,62.4405,63.1786,835676.38913823,0
+RGLD.US,D,20170323,000000,63.3295,63.5619,61.6818,62.8697,810616.79989212,0
+RGLD.US,D,20170324,000000,62.6362,63.7407,62.5488,62.9431,443786.29677263,0
+RGLD.US,D,20170327,000000,63.8331,64.6475,63.4577,64.4697,606003.08904844,0
+RGLD.US,D,20170328,000000,64.5651,65.0229,63.3762,63.9841,642627.94553724,0
+RGLD.US,D,20170329,000000,63.7864,65.1442,63.7407,64.8829,537347.46629706,0
+RGLD.US,D,20170330,000000,64.5085,65.1153,64.0307,64.8144,541865.0386935,0
+RGLD.US,D,20170331,000000,64.6674,66.195,64.6624,65.5851,643904.58511796,0
+RGLD.US,D,20170403,000000,65.7252,65.9765,65.1243,65.7728,568402.63023022,0
+RGLD.US,D,20170404,000000,66.2496,66.924,65.753,66.8952,554338.45175779,0
+RGLD.US,D,20170405,000000,66.7334,66.8158,65.3656,66.1443,508281.76593763,0
+RGLD.US,D,20170406,000000,65.9645,67.4593,65.7688,67.1386,430431.92185257,0
+RGLD.US,D,20170407,000000,67.796,68.7188,67.3471,67.7066,595624.85498059,0
+RGLD.US,D,20170410,000000,67.5895,67.9579,66.773,67.815,438200.49520022,0
+RGLD.US,D,20170411,000000,68.3076,70.4172,67.8438,70.2037,778239.68976851,0
+RGLD.US,D,20170412,000000,70.0895,70.2106,69.2254,70.0895,435825.42203704,0
+RGLD.US,D,20170413,000000,70.4559,71.0955,69.4498,70.0139,667975.4834585,0
+RGLD.US,D,20170417,000000,70.0139,70.7638,69.8928,70.2782,358314.87411813,0
+RGLD.US,D,20170418,000000,70.1739,70.9069,69.413,70.7182,572865.83469499,0
+RGLD.US,D,20170419,000000,69.9961,70.1173,68.3622,68.821,747502.67891698,0
+RGLD.US,D,20170420,000000,68.8678,68.9443,67.7424,68.2788,701800.39146623,0
+RGLD.US,D,20170421,000000,68.3444,68.389,67.5139,68.0145,559996.74390576,0
+RGLD.US,D,20170424,000000,67.0839,68.4536,66.1622,68.0503,666784.42302948,0
+RGLD.US,D,20170425,000000,68.0433,69.0465,65.4878,66.1254,945895.28883851,0
+RGLD.US,D,20170426,000000,65.7788,66.2665,64.6793,66.0411,870245.33235902,0
+RGLD.US,D,20170427,000000,65.7788,65.7788,64.4707,65.2058,722827.69244676,0
+RGLD.US,D,20170428,000000,65.2316,66.5207,65.1024,66.3966,697650.30601535,0
+RGLD.US,D,20170501,000000,66.1344,66.5009,64.3674,64.9137,616461.86820026,0
+RGLD.US,D,20170502,000000,64.6594,65.7888,64.5333,65.3656,513947.10578046,0
+RGLD.US,D,20170503,000000,65.1382,66.1542,64.4231,64.6694,653620.33587026,0
+RGLD.US,D,20170504,000000,63.8817,64.0585,63.0315,63.7397,674104.96434762,0
+RGLD.US,D,20170505,000000,64.0397,66.2208,63.9741,65.6746,549239.94794331,0
+RGLD.US,D,20170508,000000,65.5513,65.9923,65.0448,65.8911,553704.15922163,0
+RGLD.US,D,20170509,000000,65.4014,66.3966,64.9037,66.0798,478006.8825053,0
+RGLD.US,D,20170510,000000,66.8207,66.8207,65.8712,66.2208,653161.22889171,0
+RGLD.US,D,20170511,000000,66.5109,70.8224,65.9179,70.7271,1051772.8085135,0
+RGLD.US,D,20170512,000000,71.2804,73.0871,71.0281,72.3888,928173.35674088,0
+RGLD.US,D,20170515,000000,73.7445,73.8022,72.063,72.8714,659059.14266446,0
+RGLD.US,D,20170516,000000,73.1903,74.1369,72.9281,73.7902,506819.87266382,0
+RGLD.US,D,20170517,000000,75.1549,75.9813,74.702,75.1053,785505.86315498,0
+RGLD.US,D,20170518,000000,74.3644,74.4676,72.504,73.3492,687053.59340726,0
+RGLD.US,D,20170519,000000,74.0643,74.5511,73.4585,74.0256,659140.69456196,0
+RGLD.US,D,20170522,000000,74.3742,75.4152,74.3742,74.9841,451973.70455686,0
+RGLD.US,D,20170523,000000,75.2483,75.5105,73.677,74.3742,558784.54039222,0
+RGLD.US,D,20170524,000000,74.2421,75.0198,73.4813,74.8698,534674.37632324,0
+RGLD.US,D,20170525,000000,74.5511,75.3854,74.1369,75.1251,414739.72587065,0
+RGLD.US,D,20170526,000000,75.8284,76.1859,75.2245,75.8582,367365.12111425,0
+RGLD.US,D,20170530,000000,75.294,76.3349,75.294,75.435,491287.76003627,0
+RGLD.US,D,20170531,000000,75.6685,76.3637,75.0775,75.5492,535950.0090904,0
+RGLD.US,D,20170601,000000,75.2095,75.445,74.2372,75.0198,573070.21784553,0
+RGLD.US,D,20170602,000000,75.7827,76.1859,74.6087,74.9186,405631.08368866,0
+RGLD.US,D,20170605,000000,74.9742,75.1053,73.6969,74.401,340339.22500603,0
+RGLD.US,D,20170606,000000,75.0854,75.6783,74.4478,75.5105,581319.04125628,0
+RGLD.US,D,20170607,000000,75.2483,75.5681,73.9124,74.3067,664358.00237528,0
+RGLD.US,D,20170608,000000,73.9214,74.9474,73.2817,74.8053,640983.81901096,0
+RGLD.US,D,20170609,000000,74.1667,74.401,72.8626,73.0274,483886.67363417,0
+RGLD.US,D,20170612,000000,72.7582,73.2817,72.0918,72.344,537792.47788592,0
+RGLD.US,D,20170613,000000,72.213,73.5211,71.6577,73.4336,595851.38802922,0
+RGLD.US,D,20170614,000000,74.3644,74.3782,71.32,71.5018,795670.65275035,0
+RGLD.US,D,20170615,000000,70.6705,72.2756,70.6536,70.88,681200.98624423,0
+RGLD.US,D,20170616,000000,70.6794,71.3488,70.2414,70.4827,1017085.0612939,0
+RGLD.US,D,20170619,000000,70.0805,71.5018,69.8461,70.7738,425352.54749553,0
+RGLD.US,D,20170620,000000,70.6447,71.0101,70.2692,70.4728,301382.58833669,0
+RGLD.US,D,20170621,000000,70.4728,71.7432,70.3428,71.6856,330795.63937068,0
+RGLD.US,D,20170622,000000,72.213,73.0175,71.9945,72.4762,348116.85967562,0
+RGLD.US,D,20170623,000000,73.0373,73.7445,72.8238,73.1059,939074.12704091,0
+RGLD.US,D,20170626,000000,72.4672,73.4238,72.0293,73.1635,317451.33258611,0
+RGLD.US,D,20170627,000000,73.5012,73.8379,73.0175,73.2003,611276.77842053,0
+RGLD.US,D,20170628,000000,73.5827,74.6921,73.2817,74.261,544705.25971653,0
+RGLD.US,D,20170629,000000,73.6383,73.82,72.1653,72.1941,591511.01481749,0
+RGLD.US,D,20170630,000000,72.3818,74.1179,72.363,73.4238,569666.1812348,0
+RGLD.US,D,20170703,000000,72.3818,73.4734,72.1275,72.4186,320242.21974521,0
+RGLD.US,D,20170705,000000,72.6729,73.5509,72.1543,73.1645,608903.71888444,0
+RGLD.US,D,20170706,000000,73.1377,73.5052,72.7096,72.8536,393817.13349927,0
+RGLD.US,D,20170707,000000,72.7007,72.8904,72.1167,72.6361,619746.09399861,0
+RGLD.US,D,20170710,000000,72.1355,74.2382,71.762,73.7396,825350.50937495,0
+RGLD.US,D,20170711,000000,73.8051,74.8033,73.1179,74.7179,394730.31338863,0
+RGLD.US,D,20170712,000000,75,75.7449,74.4348,74.6067,556265.49289146,0
+RGLD.US,D,20170713,000000,74.6067,74.8878,73.2122,73.8706,488624.73819793,0
+RGLD.US,D,20170714,000000,74.5977,76.6219,74.5977,76.2267,764817.85834062,0
+RGLD.US,D,20170717,000000,76.8186,77.8764,76.5196,76.8872,761340.32434078,0
+RGLD.US,D,20170718,000000,76.9815,78.5627,76.5753,77.9012,573864.59373606,0
+RGLD.US,D,20170719,000000,77.8486,78.3839,77.1295,77.9688,493375.89133784,0
+RGLD.US,D,20170720,000000,77.9598,79.0544,77.5258,78.6501,629298.7409559,0
+RGLD.US,D,20170721,000000,79.0732,79.5162,78.6014,79.1299,790388.90886987,0
+RGLD.US,D,20170724,000000,79.1577,79.978,78.8716,79.6006,538479.12472666,0
+RGLD.US,D,20170725,000000,79.694,80.428,78.9412,79.411,1002292.9566252,0
+RGLD.US,D,20170726,000000,79.3543,81.593,78.7981,81.1928,642599.75475785,0
+RGLD.US,D,20170727,000000,81.6556,81.8335,80.1082,80.6843,591829.16789911,0
+RGLD.US,D,20170728,000000,80.8511,82.1989,80.7737,81.6179,498686.83281127,0
+RGLD.US,D,20170731,000000,81.7847,82.2089,80.9474,81.6646,382710.97323515,0
+RGLD.US,D,20170801,000000,79.4198,82.8147,79.4198,82.2089,576047.3655113,0
+RGLD.US,D,20170802,000000,82.0212,82.8336,81.5216,81.7013,520485.35297067,0
+RGLD.US,D,20170803,000000,81.5792,82.2377,81.1262,81.7103,387593.01213649,0
+RGLD.US,D,20170804,000000,81.164,81.164,80.0168,80.3565,513993.41920373,0
+RGLD.US,D,20170807,000000,80.1449,80.7171,79.6175,80.0516,459452.31560226,0
+RGLD.US,D,20170808,000000,80.0694,80.3843,78.6104,79.6563,617652.92862927,0
+RGLD.US,D,20170809,000000,80.6654,82.1711,79.5818,80.0446,501676.06223961,0
+RGLD.US,D,20170810,000000,80.8412,82.9538,80.4121,81.7381,1009930.6442114,0
+RGLD.US,D,20170811,000000,81.6646,82.2277,81.014,82.1989,501100.16488933,0
+RGLD.US,D,20170814,000000,81.748,81.9188,81.0696,81.3984,539047.97438211,0
+RGLD.US,D,20170815,000000,80.8511,80.9862,80.2781,80.8333,386043.52608388,0
+RGLD.US,D,20170816,000000,80.6942,82.5594,80.5402,82.3043,576828.65282568,0
+RGLD.US,D,20170817,000000,82.7879,82.8336,81.8791,81.9944,412418.01382559,0
+RGLD.US,D,20170818,000000,82.6141,82.8873,81.1352,81.2773,564965.36877236,0
+RGLD.US,D,20170821,000000,81.5304,82.1254,81.3795,81.9754,704280.17323856,0
+RGLD.US,D,20170822,000000,81.8791,82.0698,81.3894,81.7669,339873.07033263,0
+RGLD.US,D,20170823,000000,81.8791,82.492,81.3348,82.3807,301998.75822896,0
+RGLD.US,D,20170824,000000,82.1612,83.4017,81.5881,82.926,581105.59678379,0
+RGLD.US,D,20170825,000000,83.2091,84.1427,82.4194,83.6232,389846.26086019,0
+RGLD.US,D,20170828,000000,84.3771,86.8185,84.1338,86.7996,836791.93855103,0
+RGLD.US,D,20170829,000000,88.1176,88.5149,85.8193,87.1502,576139.99235785,0
+RGLD.US,D,20170830,000000,86.6675,86.6963,85.6504,85.6584,458893.53408231,0
+RGLD.US,D,20170831,000000,86.0189,88.6848,85.6872,87.9021,678569.17562594,0
+RGLD.US,D,20170901,000000,88.1762,88.3819,86.7797,87.5088,416362.70931238,0
+RGLD.US,D,20170905,000000,87.9875,88.8526,87.5187,88.8069,529770.18752381,0
+RGLD.US,D,20170906,000000,88.9281,88.9479,86.4877,86.9307,466995.36271484,0
+RGLD.US,D,20170907,000000,87.8097,88.1614,87.1006,87.619,578984.24063508,0
+RGLD.US,D,20170908,000000,87.6368,87.8187,86.6675,87.4988,341000.70150803,0
+RGLD.US,D,20170911,000000,86.7062,87.4591,85.9514,86.3575,703382.09555244,0
+RGLD.US,D,20170912,000000,86.4142,87.5644,85.706,87.2972,332881.75704516,0
+RGLD.US,D,20170913,000000,86.8939,87.0489,85.1965,85.273,564315.97403296,0
+RGLD.US,D,20170914,000000,84.981,85.121,83.8675,84.9909,505655.99620063,0
+RGLD.US,D,20170915,000000,84.981,85.0197,83.5934,84.529,753312.99991092,0
+RGLD.US,D,20170918,000000,83.8675,85.4806,83.6133,85.2551,581230.44166393,0
+RGLD.US,D,20170919,000000,85.2819,86.4241,84.9621,86.2036,501107.21258417,0
+RGLD.US,D,20170920,000000,86.4698,87.7899,84.4337,85.1022,719489.09871674,0
+RGLD.US,D,20170921,000000,84.2261,85.5163,83.9907,84.2738,502823.829686,0
+RGLD.US,D,20170922,000000,84.7059,84.9065,84.1606,84.4893,443384.5781664,0
+RGLD.US,D,20170925,000000,84.1804,84.677,83.6133,84.2539,445912.6869891,0
+RGLD.US,D,20170926,000000,83.7841,84.2341,82.8425,82.8614,357900.06693575,0
+RGLD.US,D,20170927,000000,82.2089,83.0392,81.4172,81.4858,451967.66367557,0
+RGLD.US,D,20170928,000000,81.4172,81.8335,81.0607,81.4758,392314.96768347,0
+RGLD.US,D,20170929,000000,81.8692,81.9188,81.0696,81.0696,447940.40947772,0
+RGLD.US,D,20171002,000000,80.9276,81.5354,80.4042,81.1928,406309.676021,0
+RGLD.US,D,20171003,000000,81.1173,81.7013,80.8809,81.1729,519552.03681032,0
+RGLD.US,D,20171004,000000,81.2871,81.6278,80.9276,81.598,410137.58113605,0
+RGLD.US,D,20171005,000000,81.7381,82.0708,81.2117,81.6457,591514.03525813,0
+RGLD.US,D,20171006,000000,81.6457,83.0234,80.7577,83.0134,443750.05148486,0
+RGLD.US,D,20171009,000000,83.1196,84.7237,83.1196,84.1308,555972.51014856,0
+RGLD.US,D,20171010,000000,84.4982,84.9353,83.7355,83.9778,514105.17550772,0
+RGLD.US,D,20171011,000000,84.2241,84.4029,82.3529,83.4872,555467.08974674,0
+RGLD.US,D,20171012,000000,83.4415,84.102,83.2051,83.9222,441976.0460107,0
+RGLD.US,D,20171013,000000,84.7237,84.7237,83.1296,83.364,343465.38107711,0
+RGLD.US,D,20171016,000000,83.7991,83.8089,82.5048,82.7809,465060.26707277,0
+RGLD.US,D,20171017,000000,82.3429,83.4872,82.3062,82.7711,321616.52024023,0
+RGLD.US,D,20171018,000000,82.5238,82.9935,82.3161,82.6936,255429.60431213,0
+RGLD.US,D,20171019,000000,82.6449,83.0034,82.4442,82.8813,309746.18849208,0
+RGLD.US,D,20171020,000000,82.8733,83.1773,81.598,81.9665,372812.98923039,0
+RGLD.US,D,20171023,000000,81.6556,82.051,81.0398,81.5881,447137.9790788,0
+RGLD.US,D,20171024,000000,81.4262,81.9854,81.3527,81.6358,351245.02937381,0
+RGLD.US,D,20171025,000000,81.7569,81.9,81.3607,81.7202,399392.8669362,0
+RGLD.US,D,20171026,000000,81.8344,82.1831,79.3096,79.4526,636928.37403373,0
+RGLD.US,D,20171027,000000,79.2391,80.8233,78.9034,80.1042,474396.44911693,0
+RGLD.US,D,20171030,000000,79.978,80.8968,79.7437,80.2939,421592.09888829,0
+RGLD.US,D,20171031,000000,80.1877,80.1877,78.9978,79.4814,396267.71767866,0
+RGLD.US,D,20171101,000000,79.8499,80.0307,78.7265,78.7633,529696.6901347,0
+RGLD.US,D,20171102,000000,78.9878,82.2009,78.8031,81.8603,696045.44521751,0
+RGLD.US,D,20171103,000000,82.0986,82.0986,80.3714,81.2673,460992.74033294,0
+RGLD.US,D,20171106,000000,81.2763,84.1685,81.2763,83.9123,520375.61029378,0
+RGLD.US,D,20171107,000000,83.7255,84.1496,83.5249,84.1496,373842.95949149,0
+RGLD.US,D,20171108,000000,84.5668,85.1687,83.944,84.3007,594912.03098757,0
+RGLD.US,D,20171109,000000,84.4685,84.9909,82.1453,82.7711,545399.96106567,0
+RGLD.US,D,20171110,000000,83.1584,83.2885,80.7855,80.8968,521596.87512927,0
+RGLD.US,D,20171113,000000,80.8968,82.0122,80.7955,81.6358,339507.59701417,0
+RGLD.US,D,20171114,000000,81.3974,81.9854,81.0299,81.2285,429276.09989778,0
+RGLD.US,D,20171115,000000,81.3607,81.4262,80.2741,80.4449,389355.9426616,0
+RGLD.US,D,20171116,000000,80.5958,81.5603,80.5084,80.9454,353391.55586126,0
+RGLD.US,D,20171117,000000,81.0398,81.3239,79.9066,80.6813,446589.26569433,0
+RGLD.US,D,20171120,000000,80.426,81.2017,80.1916,80.6535,250217.33056656,0
+RGLD.US,D,20171121,000000,81.1252,82.3062,81.0865,82.1364,413982.60208145,0
+RGLD.US,D,20171122,000000,82.4204,82.636,81.9,82.4393,236298.13324524,0
+RGLD.US,D,20171124,000000,82.4492,82.9846,81.9347,82.032,134038.09465347,0
+RGLD.US,D,20171127,000000,82.5238,82.8902,81.2763,81.6278,289612.93794347,0
+RGLD.US,D,20171128,000000,80.4171,82.2009,80.4171,80.4171,375741.80984577,0
+RGLD.US,D,20171129,000000,80.0943,80.4449,77.3649,77.4492,694721.48539997,0
+RGLD.US,D,20171130,000000,77.0421,78.2617,76.9775,78.1674,533872.95273787,0
+RGLD.US,D,20171201,000000,78.0442,79.1885,77.5516,78.3005,474379.33328659,0
+RGLD.US,D,20171204,000000,78.0264,78.7991,77.4424,77.5605,371810.20293512,0
+RGLD.US,D,20171205,000000,76.7948,77.7621,76.5623,77.1751,432500.92369671,0
+RGLD.US,D,20171206,000000,76.9209,77.6181,76.315,76.9497,378076.61046697,0
+RGLD.US,D,20171207,000000,76.4292,77.9002,76.2634,77.2884,565719.47212091,0
+RGLD.US,D,20171208,000000,77.7055,78.9878,77.6977,78.5736,449966.11833923,0
+RGLD.US,D,20171211,000000,78.5637,80.2939,78.5349,79.0076,424145.37804972,0
+RGLD.US,D,20171212,000000,78.8934,79.0276,77.0162,78.8368,622412.13627758,0
+RGLD.US,D,20171213,000000,78.9232,80.7001,78.4494,80.0019,452025.05204789,0
+RGLD.US,D,20171214,000000,79.8211,80.3227,79.0891,79.982,418698.51674713,0
+RGLD.US,D,20171215,000000,80.4091,80.7001,79.1695,79.4427,1339224.1177663,0
+RGLD.US,D,20171218,000000,79.9542,80.1687,79.2719,79.8688,401442.73932289,0
+RGLD.US,D,20171219,000000,79.6046,79.9165,78.4684,79.8211,592072.81677809,0
+RGLD.US,D,20171220,000000,80.2273,81.5603,79.7069,81.1252,699109.17884852,0
+RGLD.US,D,20171221,000000,80.9058,81.89,80.7577,81.1531,288111.77894122,0
+RGLD.US,D,20171222,000000,81.1719,81.8433,81.0964,81.7957,266614.2960331,0
+RGLD.US,D,20171226,000000,81.8433,83.2507,81.8433,82.8287,296570.01957026,0
+RGLD.US,D,20171227,000000,82.8813,83.1773,81.9099,81.9586,509596.66443323,0
+RGLD.US,D,20171228,000000,79.7635,80.1409,73.9432,77.5605,2816398.8076393,0
+RGLD.US,D,20171229,000000,77.486,78.082,76.2793,77.5983,869816.42978695,0
+RGLD.US,D,20180102,000000,78.1197,79.3762,78.1197,79.2997,956701.41866489,0
+RGLD.US,D,20180103,000000,79.4427,79.4427,77.1751,78.9432,799762.34301537,0
+RGLD.US,D,20180104,000000,78.9332,79.6334,77.9796,79.5867,699945.84090813,0
+RGLD.US,D,20180105,000000,79.4447,79.6334,78.4772,78.8269,586676.29615297,0
+RGLD.US,D,20180108,000000,78.669,79.0375,77.8506,78.9332,585898.02927924,0
+RGLD.US,D,20180109,000000,78.515,80.2413,78.1853,79.4934,596942.77391684,0
+RGLD.US,D,20180110,000000,80.0595,80.3764,79.3871,79.5778,362370.31909536,0
+RGLD.US,D,20180111,000000,79.6622,80.8352,79.6622,80.2979,304185.55725839,0
+RGLD.US,D,20180112,000000,80.5134,81.1987,79.7853,81.0934,313327.4242875,0
+RGLD.US,D,20180116,000000,80.7727,81.3686,79.9572,80.9028,581559.6696946,0
+RGLD.US,D,20180117,000000,80.7349,83.1514,80.1638,81.8503,648768.5013754,0
+RGLD.US,D,20180118,000000,81.6914,82.2973,80.9892,81.2931,474862.60379034,0
+RGLD.US,D,20180119,000000,81.8692,83.5854,81.7093,82.5892,573512.20899375,0
+RGLD.US,D,20180122,000000,82.5148,82.8575,80.9614,82.5624,504333.04319665,0
+RGLD.US,D,20180123,000000,82.3936,84.1655,81.6348,83.8805,567501.53210345,0
+RGLD.US,D,20180124,000000,85.2909,85.6524,84.3632,84.8657,529538.62040744,0
+RGLD.US,D,20180125,000000,85.2074,85.7855,82.6092,83.3391,567555.90003513,0
+RGLD.US,D,20180126,000000,83.6808,84.088,83.0462,83.9182,379249.5482521,0
+RGLD.US,D,20180129,000000,83.2359,84.1556,82.334,82.5536,802201.85224571,0
+RGLD.US,D,20180130,000000,82.629,83.8805,82.629,83.4912,563243.71760278,0
+RGLD.US,D,20180131,000000,83.5498,84.5162,82.7631,84.3543,885761.33596978,0
+RGLD.US,D,20180201,000000,83.8805,84.9244,82.9697,84.3632,671840.64067488,0
+RGLD.US,D,20180202,000000,83.5944,83.8805,82.0986,82.6856,888376.03075773,0
+RGLD.US,D,20180205,000000,82.4502,83.3491,79.8063,80.4131,1174886.9761553,0
+RGLD.US,D,20180206,000000,79.7367,79.9374,77.1593,77.6917,1136598.8636828,0
+RGLD.US,D,20180207,000000,77.2735,78.6501,76.2018,76.4769,880503.75561449,0
+RGLD.US,D,20180208,000000,78.8934,81.9486,77.341,77.8446,1466096.7203883,0
+RGLD.US,D,20180209,000000,78.3551,78.365,74.6683,76.7331,1009174.5272357,0
+RGLD.US,D,20180212,000000,76.9815,79.551,76.9815,78.9034,831144.72135211,0
+RGLD.US,D,20180213,000000,78.7911,78.7911,77.5665,78.4177,477079.60722625,0
+RGLD.US,D,20180214,000000,78.4018,81.5861,78.226,80.6386,720153.59565938,0
+RGLD.US,D,20180215,000000,80.8451,81.8423,79.8043,81.1233,605041.58210871,0
+RGLD.US,D,20180216,000000,80.7637,81.4441,79.6711,80.5234,626963.9403347,0
+RGLD.US,D,20180220,000000,79.6145,80.0645,77.2357,77.5198,1023397.782249,0
+RGLD.US,D,20180221,000000,77.8635,80.1965,77.8635,78.0412,570395.11424461,0
+RGLD.US,D,20180222,000000,78.2499,79.3682,78.0035,78.1753,312904.56259674,0
+RGLD.US,D,20180223,000000,78.4018,79.1983,77.8724,79.0941,303750.61380502,0
+RGLD.US,D,20180226,000000,79.6145,80.3664,79.0027,79.541,334802.75729754,0
+RGLD.US,D,20180227,000000,79.255,79.6066,77.0262,77.0649,602928.28046839,0
+RGLD.US,D,20180228,000000,77.0937,78.1953,76.5166,76.5554,545754.35943507,0
+RGLD.US,D,20180301,000000,76.2505,77.5109,75.5115,76.9815,576358.47089808,0
+RGLD.US,D,20180302,000000,77.341,77.9558,76.6437,76.9626,325622.63135354,0
+RGLD.US,D,20180305,000000,76.7431,77.6043,76.0995,77.4632,359514.99586909,0
+RGLD.US,D,20180306,000000,78.1555,80.0148,78.0979,79.1983,595195.95240852,0
+RGLD.US,D,20180307,000000,79.0673,79.2818,77.4454,77.6331,410088.24727213,0
+RGLD.US,D,20180308,000000,77.7582,77.9846,76.6011,77.7393,311808.14264137,0
+RGLD.US,D,20180309,000000,77.5109,78.1753,76.7531,77.7015,266936.47636894,0
+RGLD.US,D,20180312,000000,77.4454,78.817,76.9626,78.4276,397614.83420784,0
+RGLD.US,D,20180313,000000,78.4962,79.8529,78.1853,79.0941,430093.63249994,0
+RGLD.US,D,20180314,000000,79.5222,79.5222,78.7623,79.3205,376935.89071544,0
+RGLD.US,D,20180315,000000,79.8043,79.995,78.2309,79.4159,489286.21469993,0
+RGLD.US,D,20180316,000000,79.3871,79.8043,78.6501,79.4258,1834795.8694555,0
+RGLD.US,D,20180319,000000,79.5132,79.7179,78.7157,79.396,712509.86719186,0
+RGLD.US,D,20180320,000000,79.1705,79.2341,78.0134,78.8269,339082.7216963,0
+RGLD.US,D,20180321,000000,79.0474,80.5044,78.669,80.1082,439067.3616663,0
+RGLD.US,D,20180322,000000,79.3871,80.5621,79.3871,79.7665,380457.72451145,0
+RGLD.US,D,20180323,000000,80.5621,81.5484,80.1817,80.6873,496889.67062547,0
+RGLD.US,D,20180326,000000,81.3507,81.8315,80.9812,81.4053,376208.97133273,0
+RGLD.US,D,20180327,000000,81.1233,81.3775,79.6622,79.9374,616771.9667735,0
+RGLD.US,D,20180328,000000,79.8341,79.8341,78.1455,78.8736,515190.52051405,0
+RGLD.US,D,20180329,000000,79.2729,81.5672,78.8716,81.3865,576716.89652169,0
+RGLD.US,D,20180402,000000,81.454,82.9548,81.2981,82.2973,377337.60932167,0
+RGLD.US,D,20180403,000000,82.3737,82.3737,80.865,81.019,506539.97849707,0
+RGLD.US,D,20180404,000000,81.8335,82.1831,81.0934,81.9854,394248.04969844,0
+RGLD.US,D,20180405,000000,81.3011,82.479,81.3011,81.8423,370338.24152581,0
+RGLD.US,D,20180406,000000,81.9586,82.4045,81.4322,81.9188,271113.74578566,0
+RGLD.US,D,20180409,000000,81.9089,82.2208,80.9385,81.2911,473588.98465027,0
+RGLD.US,D,20180410,000000,82.1185,83.6471,81.9486,83.0968,631890.27903222,0
+RGLD.US,D,20180411,000000,84.1526,85.7865,83.3143,84.1526,626882.38843719,0
+RGLD.US,D,20180412,000000,83.8001,84.2192,82.926,83.2299,442296.21271943,0
+RGLD.US,D,20180413,000000,84.084,85.0634,83.4494,84.3969,373393.92064843,0
+RGLD.US,D,20180416,000000,84.8369,85.416,84.3314,85.0356,438281.04028417,0
+RGLD.US,D,20180417,000000,84.682,85.4071,84.0474,84.979,673419.32432044,0
+RGLD.US,D,20180418,000000,85.4557,86.2523,84.4357,84.7019,525165.02234857,0
+RGLD.US,D,20180419,000000,84.7019,85.6156,84.094,85.2362,525806.36257957,0
+RGLD.US,D,20180420,000000,84.9988,85.0922,83.9331,85.0356,639540.04838104,0
+RGLD.US,D,20180423,000000,84.5142,84.7108,83.4862,83.5716,566631.64519672,0
+RGLD.US,D,20180424,000000,83.8099,84.2857,83.2865,84.2192,302766.95696719,0
+RGLD.US,D,20180425,000000,83.4395,85.1399,83.0392,84.5817,462242.19594783,0
+RGLD.US,D,20180426,000000,84.6274,85.2362,84.4168,84.9422,379874.77946632,0
+RGLD.US,D,20180427,000000,84.8945,85.3882,84.4357,85.2651,299666.97804841,0
+RGLD.US,D,20180430,000000,84.7685,85.13,84.1924,84.4069,316102.20242983,0
+RGLD.US,D,20180501,000000,83.8001,84.7396,82.7253,84.4456,430079.53711025,0
+RGLD.US,D,20180502,000000,84.682,85.1399,83.8001,83.8279,572486.26598685,0
+RGLD.US,D,20180503,000000,83.8279,85.4259,82.2208,83.6192,771519.20932585,0
+RGLD.US,D,20180504,000000,83.7722,84.692,83.4206,84.247,394393.03084956,0
+RGLD.US,D,20180507,000000,84.1238,85.2561,84.1238,84.6184,572482.23873265,0
+RGLD.US,D,20180508,000000,84.4069,84.6472,82.7651,84.0196,553694.09108614,0
+RGLD.US,D,20180509,000000,84.1526,84.2559,82.9438,84.104,492219.06256951,0
+RGLD.US,D,20180510,000000,84.3701,85.9007,84.3701,85.5402,309586.1051377,0
+RGLD.US,D,20180511,000000,85.8153,86.0814,85.116,85.9484,332000.79518938,0
+RGLD.US,D,20180514,000000,86.2235,86.7002,84.0474,84.6184,758408.48328475,0
+RGLD.US,D,20180515,000000,83.7633,84.6006,83.4007,84.1626,383081.48062135,0
+RGLD.US,D,20180516,000000,84.1427,84.4744,83.3332,83.8865,325686.06060716,0
+RGLD.US,D,20180517,000000,83.9242,84.3125,83.6659,83.9242,226017.56009168,0
+RGLD.US,D,20180518,000000,83.657,84.534,83.1743,84.2003,388649.15954988,0
+RGLD.US,D,20180521,000000,84.1626,84.5241,82.9011,84.1626,320777.84455352,0
+RGLD.US,D,20180522,000000,84.2758,84.5718,83.4305,83.5249,390336.57905878,0
+RGLD.US,D,20180523,000000,83.1743,84.2281,83.1157,83.951,294242.2666439,0
+RGLD.US,D,20180524,000000,84.1924,85.57,83.9331,85.5004,545106.97832277,0
+RGLD.US,D,20180525,000000,85.3296,85.3882,83.8665,84.1139,380549.34454446,0
+RGLD.US,D,20180529,000000,83.4574,84.7585,83.4574,84.247,263524.38524981,0
+RGLD.US,D,20180530,000000,84.4844,85.5302,84.4844,85.2174,338536.02193894,0
+RGLD.US,D,20180531,000000,85.2362,85.4915,84.8747,85.2263,380523.16739217,0
+RGLD.US,D,20180601,000000,85.2174,86.3665,84.2748,85.4259,423400.33602312,0
+RGLD.US,D,20180604,000000,85.5501,85.6713,84.6105,84.8071,403184.52676346,0
+RGLD.US,D,20180605,000000,85.0178,86.4798,84.8469,86.0448,308371.88799706,0
+RGLD.US,D,20180606,000000,86.1848,88.0093,86.1848,87.8693,705973.63362875,0
+RGLD.US,D,20180607,000000,88.1057,88.2209,85.578,86.5264,471691.14110953,0
+RGLD.US,D,20180608,000000,86.2921,87.0211,86.147,86.6904,403015.38208715,0
+RGLD.US,D,20180611,000000,86.6804,87.0211,86.0159,86.8333,346597.57802949,0
+RGLD.US,D,20180612,000000,86.5652,87.8693,86.4063,87.7839,464529.6763322,0
+RGLD.US,D,20180613,000000,87.9457,88.2974,85.9007,87.2048,547699.52321264,0
+RGLD.US,D,20180614,000000,87.6686,88.7404,87.2873,88.6868,506246.99575417,0
+RGLD.US,D,20180615,000000,87.9746,88.4007,86.9535,87.8693,1023311.1962838,0
+RGLD.US,D,20180618,000000,87.8783,88.8745,87.1382,87.6686,498911.35223279,0
+RGLD.US,D,20180619,000000,87.0787,88.1534,86.8045,87.611,343697.95500703,0
+RGLD.US,D,20180620,000000,87.7541,87.9169,87.0211,87.3161,306854.61997801,0
+RGLD.US,D,20180621,000000,87.2237,87.2237,85.4259,85.8819,435081.38682398,0
+RGLD.US,D,20180622,000000,86.3099,88.4007,86.2573,88.201,725570.25255549,0
+RGLD.US,D,20180625,000000,87.9647,88.6112,86.8711,87.1284,438865.99895641,0
+RGLD.US,D,20180626,000000,86.9833,87.9647,86.5086,87.4799,339866.02263779,0
+RGLD.US,D,20180627,000000,87.4799,88.2497,86.8811,87.2048,298111.45111448,0
+RGLD.US,D,20180628,000000,87.2605,87.5783,86.4798,86.8433,453980.28396094,0
+RGLD.US,D,20180629,000000,86.9734,88.5526,86.5364,88.2497,370116.74254493,0
+RGLD.US,D,20180702,000000,88.0958,88.5437,87.2048,87.9547,328607.8335277,0
+RGLD.US,D,20180703,000000,88.4761,91.7568,88.3391,91.0417,484606.54532203,0
+RGLD.US,D,20180705,000000,93.4075,93.9022,90.2501,90.8152,1075037.2492009,0
+RGLD.US,D,20180706,000000,90.4627,90.6126,87.8793,88.195,855540.82046912,0
+RGLD.US,D,20180709,000000,88.3569,88.8039,87.0548,87.326,737141.56067945,0
+RGLD.US,D,20180710,000000,87.3647,87.9179,86.5443,87.6876,302655.2006632,0
+RGLD.US,D,20180711,000000,87.631,88.1076,86.6576,87.2416,513191.99561836,0
+RGLD.US,D,20180712,000000,87.5574,88.059,87.3459,87.5197,413160.03541154,0
+RGLD.US,D,20180713,000000,87.185,87.3011,86.2136,86.5155,264626.84608647,0
+RGLD.US,D,20180716,000000,86.6784,87.4105,85.8967,86.3735,508307.94308992,0
+RGLD.US,D,20180717,000000,85.8689,87.4203,85.7845,86.8979,448330.04632135,0
+RGLD.US,D,20180718,000000,86.7271,87.8047,86.4966,87.4105,347281.20442958,0
+RGLD.US,D,20180719,000000,86.5443,88.644,86.2692,87.5386,388478.00124647,0
+RGLD.US,D,20180720,000000,87.622,88.1256,86.9446,87.5922,501016.59936471,0
+RGLD.US,D,20180723,000000,87.6022,87.6776,86.1064,86.2007,395802.56981881,0
+RGLD.US,D,20180724,000000,86.1064,87.2038,85.9543,86.3645,431527.33499438,0
+RGLD.US,D,20180725,000000,86.4599,87.6965,86.4321,87.6022,374247.69853837,0
+RGLD.US,D,20180726,000000,87.2873,87.2873,84.0384,84.1636,822402.55930212,0
+RGLD.US,D,20180727,000000,83.8665,84.084,81.7301,81.9715,604376.07835251,0
+RGLD.US,D,20180730,000000,81.6845,82.0758,79.7109,80.2929,601114.00245226,0
+RGLD.US,D,20180731,000000,79.999,81.9993,79.9026,80.6356,498311.29135732,0
+RGLD.US,D,20180801,000000,80.569,80.9982,79.3484,79.8261,610296.14202336,0
+RGLD.US,D,20180802,000000,79.4348,80.2929,79.102,79.5698,432607.64593295,0
+RGLD.US,D,20180803,000000,79.8926,80.8263,79.6255,79.9026,382381.74520448,0
+RGLD.US,D,20180806,000000,79.7387,81.0934,79.692,80.5104,460707.81209845,0
+RGLD.US,D,20180807,000000,80.9604,81.1898,78.97,79.2729,466412.4176697,0
+RGLD.US,D,20180808,000000,79.2729,80.0972,78.2925,79.2163,503601.08974619,0
+RGLD.US,D,20180809,000000,78.9212,80.6356,78.2925,78.9858,645905.12364073,0
+RGLD.US,D,20180810,000000,78.6362,79.5887,77.9578,78.951,420569.17632203,0
+RGLD.US,D,20180813,000000,78.7683,79.3583,77.6331,78.3412,734129.17453946,0
+RGLD.US,D,20180814,000000,78.5985,79.3394,77.4264,77.6917,558352.6173795,0
+RGLD.US,D,20180815,000000,76.901,76.9974,73.2131,73.6095,913458.77671549,0
+RGLD.US,D,20180816,000000,74.26,75.1083,72.4504,72.5626,850100.00004783,0
+RGLD.US,D,20180817,000000,72.6023,75.291,72.6023,74.423,760235.84987702,0
+RGLD.US,D,20180820,000000,74.6801,75.433,73.3452,74.0018,573074.24509973,0
+RGLD.US,D,20180821,000000,73.9829,74.3663,73.1953,74.0803,435655.27054717,0
+RGLD.US,D,20180822,000000,74.1657,74.4895,73.5657,74.2213,285217.18998652,0
+RGLD.US,D,20180823,000000,74.0117,74.0117,72.0302,72.3838,455252.89628745,0
+RGLD.US,D,20180824,000000,73.1843,75.871,73.1655,74.6415,630656.93243413,0
+RGLD.US,D,20180827,000000,74.7755,75.1937,74.423,74.9563,580841.81163383,0
+RGLD.US,D,20180828,000000,75.4132,75.5771,72.9072,73.4714,820973.89087543,0
+RGLD.US,D,20180829,000000,73.6293,74.2213,73.2578,73.6095,319203.18816217,0
+RGLD.US,D,20180830,000000,73.383,73.6581,72.3748,72.8129,371066.16772207,0
+RGLD.US,D,20180831,000000,72.9072,73.7376,72.0937,72.6778,476493.64174046,0
+RGLD.US,D,20180904,000000,71.905,71.9627,70.6665,71.0975,663600.87858608,0
+RGLD.US,D,20180905,000000,70.8492,71.6191,70.288,70.6755,570974.03203555,0
+RGLD.US,D,20180906,000000,70.9258,71.6687,70.305,70.6854,403357.69869398,0
+RGLD.US,D,20180907,000000,70.3616,71.2108,69.5431,70.5841,556124.53899453,0
+RGLD.US,D,20180910,000000,70.5543,70.888,69.8282,69.9524,741419.51145112,0
+RGLD.US,D,20180911,000000,69.4855,69.5431,68.5311,69.1995,514944.85800798,0
+RGLD.US,D,20180912,000000,69.1995,71.8684,69.1995,71.0291,651782.90114249,0
+RGLD.US,D,20180913,000000,71.5793,72.1733,70.9625,71.2108,567456.22549373,0
+RGLD.US,D,20180914,000000,71.2009,71.925,70.6755,70.743,457792.0800592,0
+RGLD.US,D,20180917,000000,71.7551,74.5749,70.593,73.8975,1180695.2835222,0
+RGLD.US,D,20180918,000000,74.0515,74.5262,73.0294,74.1756,701131.86726939,0
+RGLD.US,D,20180919,000000,74.3852,75.7856,74.0415,74.9086,502292.23213189,0
+RGLD.US,D,20180920,000000,75.2135,75.7042,73.4018,74.6613,546504.43552942,0
+RGLD.US,D,20180921,000000,73.9064,74.414,73.1089,73.2767,1417727.3838449,0
+RGLD.US,D,20180924,000000,74.6315,75.0685,73.8598,74.1081,657700.95118623,0
+RGLD.US,D,20180925,000000,74.4318,75.6465,74.3942,74.5749,570156.49943339,0
+RGLD.US,D,20180926,000000,74.4408,75.2811,72.9718,73.0592,543106.43979999,0
+RGLD.US,D,20180927,000000,73.0195,73.1457,71.2754,72.8606,767086.20926757,0
+RGLD.US,D,20180928,000000,73.089,73.8975,72.6699,73.4416,509545.31694221,0
+RGLD.US,D,20181001,000000,73.6005,74.0018,72.8416,73.2956,318219.53132435,0
+RGLD.US,D,20181002,000000,73.7465,75.5572,73.7465,74.994,533968.60002507,0
+RGLD.US,D,20181003,000000,75.2811,75.4807,72.7255,72.8218,575954.73866474,0
+RGLD.US,D,20181004,000000,73.2499,74.3028,72.8506,73.4038,757548.66451351,0
+RGLD.US,D,20181005,000000,73.3075,74.1507,72.3997,73.0205,590423.65618407,0
+RGLD.US,D,20181008,000000,72.2666,73.0801,70.7936,72.8874,539932.96349208,0
+RGLD.US,D,20181009,000000,72.3818,72.5517,71.033,71.4254,586507.15147666,0
+RGLD.US,D,20181010,000000,71.4154,71.9796,69.9623,71.4254,576765.22357206,0
+RGLD.US,D,20181011,000000,72.2567,76.2644,71.9518,75.5949,948272.3756288,0
+RGLD.US,D,20181012,000000,75.3456,75.3456,72.2279,74.1507,688211.42898914,0
+RGLD.US,D,20181015,000000,75.0586,76.5891,74.9821,75.3645,530425.62314451,0
+RGLD.US,D,20181016,000000,75.9198,76.2445,74.9146,75.6615,497148.42170768,0
+RGLD.US,D,20181017,000000,75.6715,75.8611,74.409,75.1649,549585.28499078,0
+RGLD.US,D,20181018,000000,75.2016,76.7411,74.7527,74.9146,525407.66441399,0
+RGLD.US,D,20181019,000000,75.3069,75.5175,74.1607,74.4666,371442.71598957,0
+RGLD.US,D,20181022,000000,74.5222,74.5222,73.0741,74.0554,361229.59934383,0
+RGLD.US,D,20181023,000000,75.4698,76.1949,74.6871,75.1649,543749.79365809,0
+RGLD.US,D,20181024,000000,75.0586,75.6237,73.9034,74.4865,518686.17715778,0
+RGLD.US,D,20181025,000000,74.5322,74.7427,71.5773,71.77,716915.68328431,0
+RGLD.US,D,20181026,000000,71.7124,74.5034,71.7124,72.3997,622679.94868174,0
+RGLD.US,D,20181029,000000,72.5427,74.0743,71.341,72.1514,692254.79220378,0
+RGLD.US,D,20181030,000000,72.2756,74.3176,71.922,74.0843,528316.34875839,0
+RGLD.US,D,20181031,000000,73.6909,73.8448,72.21,73.2688,556385.30370385,0
+RGLD.US,D,20181101,000000,72.1911,74.2461,70.3248,73.2876,893201.68810031,0
+RGLD.US,D,20181102,000000,72.2001,74.2263,71.7223,73.394,758132.61637219,0
+RGLD.US,D,20181105,000000,73.394,74.1805,72.2308,72.6291,476495.65536757,0
+RGLD.US,D,20181106,000000,72.7066,73.1486,70.9953,71.176,487726.66051181,0
+RGLD.US,D,20181107,000000,71.3776,71.6836,70.16,70.2126,538927.15675617,0
+RGLD.US,D,20181108,000000,70.2792,71.4064,69.8868,71.1115,527836.09869529,0
+RGLD.US,D,20181109,000000,70.5275,70.9387,69.8182,70.4589,518731.4837675,0
+RGLD.US,D,20181112,000000,70.2514,70.6427,68.2311,68.4893,486810.4601818,0
+RGLD.US,D,20181113,000000,68.7674,69.1369,67.0839,68.2013,345792.12718992,0
+RGLD.US,D,20181114,000000,68.0791,70.1013,67.9262,69.3306,530376.28928059,0
+RGLD.US,D,20181115,000000,69.5511,71.2148,69.1975,71.1661,527805.8942888,0
+RGLD.US,D,20181116,000000,71.9597,73.1764,71.4651,72.6689,718087.61425589,0
+RGLD.US,D,20181119,000000,72.6689,73.0999,71.6249,71.8932,495781.16890751,0
+RGLD.US,D,20181120,000000,72.0869,72.0869,70.1629,71.6051,401177.94735939,0
+RGLD.US,D,20181121,000000,71.8842,72.9072,71.6051,72.4096,240185.44035972,0
+RGLD.US,D,20181123,000000,71.922,72.2279,70.9426,71.1204,237785.1968578,0
+RGLD.US,D,20181126,000000,71.5217,71.9418,70.2702,70.449,279527.68661851,0
+RGLD.US,D,20181127,000000,70.0865,70.8036,68.0116,68.5947,448411.59821887,0
+RGLD.US,D,20181128,000000,68.6721,70.7251,68.2112,70.6238,316269.33347903,0
+RGLD.US,D,20181129,000000,70.8224,71.1571,70.0865,70.1828,319587.79093807,0
+RGLD.US,D,20181130,000000,69.9067,70.6526,69.1399,69.9424,391031.28040791,0
+RGLD.US,D,20181203,000000,70.7936,71.9696,70.289,71.8752,419095.20128562,0
+RGLD.US,D,20181204,000000,72.2855,73.3075,72.0441,72.3054,448172.98340764,0
+RGLD.US,D,20181206,000000,72.4871,73.3174,71.6737,72.9539,443396.65992899,0
+RGLD.US,D,20181207,000000,73.3174,75.5373,73.0304,75.001,512570.79165834,0
+RGLD.US,D,20181210,000000,74.991,76.1671,74.4776,74.6375,745714.57805313,0
+RGLD.US,D,20181211,000000,75.2314,75.289,73.9194,74.6673,424840.07939885,0
+RGLD.US,D,20181212,000000,75.3734,76.0637,74.9572,75.7757,325444.42535528,0
+RGLD.US,D,20181213,000000,75.7757,76.4928,75.4122,76.0737,435403.56715981,0
+RGLD.US,D,20181214,000000,75.2503,75.2503,72.1226,73.2598,690570.39313553,0
+RGLD.US,D,20181217,000000,73.6223,76.1481,73.6015,75.5274,742675.0079473,0
+RGLD.US,D,20181218,000000,75.6893,78.4038,75.6426,77.3152,662566.88107078,0
+RGLD.US,D,20181219,000000,77.4224,78.9868,73.1486,73.394,720194.87501491,0
+RGLD.US,D,20181220,000000,75.442,78.5389,74.6375,78.378,835090.42365245,0
+RGLD.US,D,20181221,000000,78.4038,81.006,77.7939,78.9222,2215654.3057597,0
+RGLD.US,D,20181224,000000,79.8489,81.466,79.3126,80.2214,566114.1430323,0
+RGLD.US,D,20181226,000000,80.872,81.7797,78.6064,79.1139,724655.05903902,0
+RGLD.US,D,20181227,000000,80.0784,80.8621,79.395,80.8621,532570.13600487,0
+RGLD.US,D,20181228,000000,81.0626,81.1014,78.971,79.4189,520058.4640257,0
+RGLD.US,D,20181231,000000,80.3187,81.9149,79.5818,81.895,596686.03646172,0
+RGLD.US,D,20190102,000000,82.2287,82.2287,80.5164,80.9286,664404.31579855,0
+RGLD.US,D,20190103,000000,81.8225,82.1294,81.1123,81.448,551454.93775212,0
+RGLD.US,D,20190104,000000,81.0548,81.6298,79.6831,81.2653,546332.27041246,0
+RGLD.US,D,20190107,000000,81.7927,81.7927,80.5452,80.8819,444644.10191677,0
+RGLD.US,D,20190108,000000,80.5254,81.6685,79.8837,81.4182,462114.33062705,0
+RGLD.US,D,20190109,000000,81.1799,81.7729,80.7289,80.9684,525147.90651823,0
+RGLD.US,D,20190110,000000,80.9684,81.3041,79.3752,79.9622,499474.16100694,0
+RGLD.US,D,20190111,000000,80.421,81.1362,79.7685,80.7767,400562.78428067,0
+RGLD.US,D,20190114,000000,80.7091,81.0925,79.6533,80.3366,482611.04086699,0
+RGLD.US,D,20190115,000000,80.4598,80.584,77.9062,78.0601,581981.52457182,0
+RGLD.US,D,20190116,000000,78.0502,79.3265,77.9946,78.9908,503060.43087012,0
+RGLD.US,D,20190117,000000,78.965,80.0754,78.8656,79.4526,519531.90053933,0
+RGLD.US,D,20190118,000000,79.2123,79.4427,78.2737,79.0106,530851.50527593,0
+RGLD.US,D,20190122,000000,78.7713,79.1179,78.2399,78.5806,759585.44832407,0
+RGLD.US,D,20190123,000000,78.4426,78.8954,77.4304,78.4048,621487.88143918,0
+RGLD.US,D,20190124,000000,78.1088,78.2925,77.5516,77.6977,620636.11717633,0
+RGLD.US,D,20190125,000000,78.6581,80.3267,78.368,79.8063,455750.2621809,0
+RGLD.US,D,20190128,000000,79.8549,80.1887,79.3454,79.6433,278186.61097063,0
+RGLD.US,D,20190129,000000,80.5154,81.6963,79.4526,81.4282,441730.38350463,0
+RGLD.US,D,20190130,000000,81.448,83.5596,80.8521,82.2525,390299.32695745,0
+RGLD.US,D,20190131,000000,82.5306,84.1248,82.2725,83.8079,440347.02168767,0
+RGLD.US,D,20190201,000000,83.7215,83.7781,82.1096,83.3263,541426.06798593,0
+RGLD.US,D,20190204,000000,82.7223,83.9788,82.486,83.95,266979.76935156,0
+RGLD.US,D,20190205,000000,83.95,84.3443,83.0094,84.3245,658801.3983958,0
+RGLD.US,D,20190206,000000,83.6719,85.0724,82.8684,84.2291,646883.74641081,0
+RGLD.US,D,20190207,000000,85.3703,85.3703,81.0826,81.8225,644723.12453367,0
+RGLD.US,D,20190208,000000,81.8225,83.7881,81.6298,83.3263,428759.60454691,0
+RGLD.US,D,20190211,000000,83.0094,83.2795,82.0132,82.8585,341790.04333081,0
+RGLD.US,D,20190212,000000,83.3083,84.3831,82.5982,83.9401,450894.40043184,0
+RGLD.US,D,20190213,000000,84.1348,84.6512,83.0194,83.4325,341763.86617852,0
+RGLD.US,D,20190214,000000,83.3948,84.1148,82.9816,83.9033,465761.0093032,0
+RGLD.US,D,20190215,000000,84.2867,84.4297,82.5078,83.6352,791304.10238633,0
+RGLD.US,D,20190219,000000,84.537,86.1092,84.2957,85.6574,491670.34918506,0
+RGLD.US,D,20190220,000000,85.8599,86.9913,85.1598,85.8411,589724.92758074,0
+RGLD.US,D,20190221,000000,85.4289,86.2732,85.116,86.2245,706242.45284646,0
+RGLD.US,D,20190222,000000,86.3785,87.3469,85.8799,86.3109,395314.26524732,0
+RGLD.US,D,20190225,000000,86.3199,87.1651,85.0256,85.6663,601148.23411293,0
+RGLD.US,D,20190226,000000,85.7448,86.0328,84.537,85.8024,504738.78905707,0
+RGLD.US,D,20190227,000000,85.8024,86.2046,84.9015,85.574,417182.25554164,0
+RGLD.US,D,20190228,000000,85.4677,85.9365,84.4913,84.8041,367791.00324567,0
+RGLD.US,D,20190301,000000,84.3343,85.1598,83.6719,83.8079,325680.01972586,0
+RGLD.US,D,20190304,000000,83.662,84.105,83.1157,84.0662,452427.77746767,0
+RGLD.US,D,20190305,000000,83.9123,84.5856,83.8129,84.4009,581346.22522212,0
+RGLD.US,D,20190306,000000,84.5856,84.5856,83.3849,83.5498,457358.14341939,0
+RGLD.US,D,20190307,000000,83.1753,84.1348,82.6558,83.7116,352526.70302227,0
+RGLD.US,D,20190308,000000,84.7853,85.9752,83.7881,85.6206,505413.35413522,0
+RGLD.US,D,20190311,000000,85.4766,86.147,84.5926,85.8223,508948.27650739,0
+RGLD.US,D,20190312,000000,85.9941,87.2883,85.9663,87.185,626477.64939031,0
+RGLD.US,D,20190313,000000,87.5415,88.1623,87.1372,87.8833,519390.9466424,0
+RGLD.US,D,20190314,000000,87.029,87.2326,85.8311,86.5126,465784.16601483,0
+RGLD.US,D,20190315,000000,86.8781,87.8177,86.2633,86.9515,764723.21786697,0
+RGLD.US,D,20190318,000000,87.2704,87.6388,85.8888,86.1947,376159.6374688,0
+RGLD.US,D,20190319,000000,86.9247,87.4323,86.2195,86.6367,379505.27889366,0
+RGLD.US,D,20190320,000000,86.5215,88.1136,85.1022,87.7491,375340.09123954,0
+RGLD.US,D,20190321,000000,87.8087,88.634,87.2883,88.4781,344254.72289989,0
+RGLD.US,D,20190322,000000,88.4017,89.1108,87.8236,88.3063,266659.60264284,0
+RGLD.US,D,20190325,000000,88.497,89.9849,88.3679,89.4475,439215.36325807,0
+RGLD.US,D,20190326,000000,89.2558,90.6354,88.5944,90.4944,397021.82102721,0
+RGLD.US,D,20190327,000000,89.9749,90.3305,88.7553,88.9678,341005.73557578,0
+RGLD.US,D,20190328,000000,88.4394,88.5546,86.6655,88.0163,648274.15592262,0
+RGLD.US,D,20190329,000000,88.4195,88.7284,87.1472,87.2237,502682.87578908,0
+RGLD.US,D,20190401,000000,88.4017,88.4195,86.7807,87.2515,355886.43983683,0
+RGLD.US,D,20190402,000000,87.4819,87.8753,86.9426,87.7292,435429.74431209,0
+RGLD.US,D,20190403,000000,88.1822,88.4781,87.5952,88.0362,342656.90979689,0
+RGLD.US,D,20190404,000000,87.7581,89.2876,87.1144,89.1724,357982.62564681,0
+RGLD.US,D,20190405,000000,89.096,89.5479,88.4205,89.4515,252150.41258153,0
+RGLD.US,D,20190408,000000,89.9809,90.4061,89.4714,90.3176,304294.29312173,0
+RGLD.US,D,20190409,000000,90.6136,90.693,89.4635,89.9709,295977.00638963,0
+RGLD.US,D,20190410,000000,89.9123,90.6832,89.5677,89.7108,263979.46497417,0
+RGLD.US,D,20190411,000000,89.3254,89.7604,88.2745,89.0105,311228.21803688,0
+RGLD.US,D,20190412,000000,88.6828,89.4237,88.0938,89.0493,348501.46245152,0
+RGLD.US,D,20190415,000000,88.2408,89.2876,87.5495,89.2688,333713.38503702,0
+RGLD.US,D,20190416,000000,88.797,88.8069,87.6716,88.0074,383403.66095718,0
+RGLD.US,D,20190417,000000,87.9517,88.3837,86.2384,86.8553,481891.16917913,0
+RGLD.US,D,20190418,000000,86.7668,87.4105,85.7765,86.3069,396718.77014882,0
+RGLD.US,D,20190422,000000,86.3337,86.3835,83.5914,83.8914,508510.31261336,0
+RGLD.US,D,20190423,000000,83.6689,84.4337,83.3133,83.506,343811.72493813,0
+RGLD.US,D,20190424,000000,83.2279,84.5172,82.8713,83.6411,369950.61830927,0
+RGLD.US,D,20190425,000000,83.9281,84.3433,83.1604,83.516,276802.24234011,0
+RGLD.US,D,20190426,000000,83.8239,85.9782,83.8239,85.2581,318483.31647431,0
+RGLD.US,D,20190429,000000,85.1608,85.1608,82.9667,83.5358,340117.72602515,0
+RGLD.US,D,20190430,000000,83.5358,84.39,83.4772,83.7573,257885.22255927,0
+RGLD.US,D,20190501,000000,83.8715,83.8855,80.2253,81.2445,440837.33988626,0
+RGLD.US,D,20190502,000000,80.5522,82.194,78.0403,78.5031,769411.94856682,0
+RGLD.US,D,20190503,000000,79.2818,79.9284,77.9836,78.2349,704816.80486043,0
+RGLD.US,D,20190506,000000,78.0492,78.9471,77.5883,78.513,469302.9793702,0
+RGLD.US,D,20190507,000000,78.5418,80.5224,78.1674,80.1102,422690.53247075,0
+RGLD.US,D,20190508,000000,80.2253,80.6286,78.7534,79.3106,341657.14394227,0
+RGLD.US,D,20190509,000000,79.4179,80.437,79.0822,79.9374,403212.71754285,0
+RGLD.US,D,20190510,000000,80.1857,80.572,79.6016,79.7725,390163.40712827,0
+RGLD.US,D,20190513,000000,80.1658,81.5056,79.6573,80.9664,436199.95667743,0
+RGLD.US,D,20190514,000000,80.9266,80.9942,79.7635,80.5024,340066.37853413,0
+RGLD.US,D,20190515,000000,80.6783,81.7937,80.6783,81.2355,360645.64748513,0
+RGLD.US,D,20190516,000000,81.2831,81.2831,79.5818,80.3426,274210.7042638,0
+RGLD.US,D,20190517,000000,80.137,81.6884,79.9472,81.4083,341285.62974253,0
+RGLD.US,D,20190520,000000,81.611,81.7351,79.9472,80.8045,246116.5789796,0
+RGLD.US,D,20190521,000000,80.7269,81.5334,80.1559,81.2445,269358.86976894,0
+RGLD.US,D,20190522,000000,81.4282,82.0738,80.4926,80.7269,215145.9873846,0
+RGLD.US,D,20190523,000000,80.9167,83.7186,80.9167,81.8135,535691.2580082,0
+RGLD.US,D,20190524,000000,81.8692,83.3709,81.8692,82.9568,280188.15630696,0
+RGLD.US,D,20190528,000000,82.7065,82.9856,81.4282,81.7937,344018.12171577,0
+RGLD.US,D,20190529,000000,81.7739,81.8593,80.87,81.3507,256827.06151878,0
+RGLD.US,D,20190530,000000,81.3031,82.4671,81.3031,82.3141,288857.82778138,0
+RGLD.US,D,20190531,000000,83.0542,85.122,83.0542,84.6512,497180.63974126,0
+RGLD.US,D,20190603,000000,85.5064,86.8651,85.4696,86.584,430695.70700252,0
+RGLD.US,D,20190604,000000,86.0368,87.026,84.9015,86.9883,458673.04191498,0
+RGLD.US,D,20190605,000000,87.8931,89.9421,87.8931,88.7572,537394.78653389,0
+RGLD.US,D,20190606,000000,88.8437,90.258,87.9756,90.0207,533195.36721908,0
+RGLD.US,D,20190607,000000,90.4349,91.1738,89.7197,90.7228,509919.85158261,0
+RGLD.US,D,20190610,000000,89.4793,89.8061,87.6418,88.797,462380.1294041,0
+RGLD.US,D,20190611,000000,88.5864,89.687,88.4692,88.8923,289093.42215195,0
+RGLD.US,D,20190612,000000,89.6154,90.5203,89.3155,90.0971,422433.79501563,0
+RGLD.US,D,20190613,000000,90.0703,91.1261,89.9521,90.9801,296843.87285571,0
+RGLD.US,D,20190614,000000,91.4717,92.5395,90.6424,91.4897,355563.25268745,0
+RGLD.US,D,20190617,000000,91.3655,92.2118,90.7556,91.6853,364339.64639812,0
+RGLD.US,D,20190618,000000,92.7332,93.1642,91.6754,92.906,318361.49203482,0
+RGLD.US,D,20190619,000000,91.6466,94.3958,91.4032,94.3362,463726.23911973,0
+RGLD.US,D,20190620,000000,96.4598,97.4431,95.695,95.983,620093.44467317,0
+RGLD.US,D,20190621,000000,96.1886,96.7934,94.7604,95.3484,827773.9095885,0
+RGLD.US,D,20190624,000000,95.7347,97.2792,95.4159,97.1908,481063.56844147,0
+RGLD.US,D,20190625,000000,97.5126,98.7323,95.8598,97.4143,631147.25063272,0
+RGLD.US,D,20190626,000000,96.2085,98.7323,95.84,98.5009,491426.70030609,0
+RGLD.US,D,20190627,000000,97.9794,98.4323,97.4828,98.0976,305252.77962082,0
+RGLD.US,D,20190628,000000,97.299,98.6231,96.2472,98.6031,737188.88091628,0
+RGLD.US,D,20190701,000000,97.0229,98.2148,96.3068,97.4331,462864.40672139,0
+RGLD.US,D,20190702,000000,97.9377,99.8492,97.4431,99.6013,485967.75724091,0
+RGLD.US,D,20190703,000000,99.9588,100.972,99.6213,100.892,344427.8948304,0
+RGLD.US,D,20190705,000000,98.7025,101.151,97.5126,100.982,388052.11911505,0
+RGLD.US,D,20190708,000000,100.813,101.886,100.485,101.23,361590.03859453,0
+RGLD.US,D,20190709,000000,101.012,103.247,100.803,103.028,639868.26959816,0
+RGLD.US,D,20190710,000000,103.296,104.637,103.276,104.289,446642.62681246,0
+RGLD.US,D,20190711,000000,104.557,105.382,103.624,104.537,471905.59239557,0
+RGLD.US,D,20190712,000000,105.015,106.385,104.965,106.087,452931.1842424,0
+RGLD.US,D,20190715,000000,106.276,107.21,106.087,106.862,339705.93928342,0
+RGLD.US,D,20190716,000000,106.058,106.683,104.647,105.7,503148.02364893,0
+RGLD.US,D,20190717,000000,105.869,109.573,105.869,109.415,501037.74244926,0
+RGLD.US,D,20190718,000000,113.338,113.636,108.898,113.338,883475.8692125,0
+RGLD.US,D,20190719,000000,113.08,114.311,112.006,113.626,694095.2473722,0
+RGLD.US,D,20190722,000000,113.278,114.709,112.95,114.451,443600.03626598,0
+RGLD.US,D,20190723,000000,114.421,116.069,113.129,113.973,526719.54246894,0
+RGLD.US,D,20190724,000000,114.073,114.391,112.712,114.361,496368.14120685,0
+RGLD.US,D,20190725,000000,114.182,114.669,112.682,113.06,478891.87161528,0
+RGLD.US,D,20190726,000000,113.745,114.231,112.851,113.695,335646.46705199,0
+RGLD.US,D,20190729,000000,113.993,115.027,113.119,114.967,391813.57453584,0
+RGLD.US,D,20190730,000000,115.255,116.764,114.997,115.225,375407.54774735,0
+RGLD.US,D,20190731,000000,114.689,114.977,110.1,110.388,854578.30671584,0
+RGLD.US,D,20190801,000000,108.669,114.977,107.338,114.451,697776.15770903,0
+RGLD.US,D,20190802,000000,113.586,114.669,111.958,112.334,578900.67511047,0
+RGLD.US,D,20190805,000000,116.427,117.102,114.489,114.857,666778.38214819,0
+RGLD.US,D,20190806,000000,114.669,116.308,113.973,115.354,530625.97904085,0
+RGLD.US,D,20190807,000000,117.926,120.777,117.38,117.42,1027986.8384075,0
+RGLD.US,D,20190808,000000,117.658,123.012,116.724,122.128,933817.55349917,0
+RGLD.US,D,20190809,000000,121.84,125.247,121.353,124.472,778694.76949287,0
+RGLD.US,D,20190812,000000,124.809,126.637,123.538,123.588,707661.05313765,0
+RGLD.US,D,20190813,000000,124.462,126.339,118.195,120.181,1181899.4325273,0
+RGLD.US,D,20190814,000000,121.472,122.188,118.9,119.079,766348.21493581,0
+RGLD.US,D,20190815,000000,119.039,121.333,117.877,120.598,587430.39950152,0
+RGLD.US,D,20190816,000000,119.505,120.757,118.542,120.221,738235.96700772,0
+RGLD.US,D,20190819,000000,118.761,122.396,117.222,121.075,801462.85110041,0
+RGLD.US,D,20190820,000000,121.949,123.588,121.522,122.992,337838.30014917,0
+RGLD.US,D,20190821,000000,122.276,124.691,121.542,123.34,588120.06678289,0
+RGLD.US,D,20190822,000000,123.24,124.203,121.83,122.228,406619.77459423,0
+RGLD.US,D,20190823,000000,122.932,125.753,122.416,124.759,663317.96397868,0
+RGLD.US,D,20190826,000000,125.793,127.302,124.124,127.014,640871.05589342,0
+RGLD.US,D,20190827,000000,127.58,130.868,126.608,130.193,611169.04937074,0
+RGLD.US,D,20190828,000000,130.223,132.02,129.319,131.196,527429.34602131,0
+RGLD.US,D,20190829,000000,131.484,131.822,126.896,127.948,621622.7944548,0
+RGLD.US,D,20190830,000000,127.68,129.815,126.926,128.663,329592.49717907,0
+RGLD.US,D,20190903,000000,130.005,133.302,129.587,131.683,662309.13680212,0
+RGLD.US,D,20190904,000000,131.365,133.858,130.719,133.729,532202.64905931,0
+RGLD.US,D,20190905,000000,131.832,133.093,128.514,130.273,844109.45942853,0
+RGLD.US,D,20190906,000000,130.103,130.511,125.267,125.366,968966.42132445,0
+RGLD.US,D,20190909,000000,125.674,125.723,119.615,120.439,870690.34394788,0
+RGLD.US,D,20190910,000000,119.099,121.959,117.778,119.843,667681.49390206,0
+RGLD.US,D,20190911,000000,120.013,121.87,118.105,119.823,651336.88274008,0
+RGLD.US,D,20190912,000000,123.111,124.989,118.681,118.781,690473.73903479,0
+RGLD.US,D,20190913,000000,118.423,120.509,116.417,116.824,646782.05824231,0
+RGLD.US,D,20190916,000000,118.433,120.042,116.992,117.35,690571.39994908,0
+RGLD.US,D,20190917,000000,118.155,121.84,118.095,121.174,651848.34402321,0
+RGLD.US,D,20190918,000000,121.174,121.87,117.588,119.655,645087.59103857,0
+RGLD.US,D,20190919,000000,119.913,121.532,119.645,120.38,421749.161802,0
+RGLD.US,D,20190920,000000,120.36,123.072,120.131,122.952,1221266.8491249,0
+RGLD.US,D,20190923,000000,123.657,125.932,123.479,125.316,620616.98771889,0
+RGLD.US,D,20190924,000000,124.701,126.886,123.787,126.051,588479.49922005,0
+RGLD.US,D,20190925,000000,125.922,126.2,122.386,123.638,519423.16467599,0
+RGLD.US,D,20190926,000000,124.095,125.346,122.794,122.853,453689.31484514,0
+RGLD.US,D,20190927,000000,121.532,122.286,119.685,121.145,555769.13381157,0
+RGLD.US,D,20190930,000000,119.317,120.698,118.036,118.86,506359.75887172,0
+RGLD.US,D,20191001,000000,118.403,120.916,116.834,119.555,564621.03853845,0
+RGLD.US,D,20191002,000000,120.807,122.466,119.267,121.93,537393.77972034,0
+RGLD.US,D,20191003,000000,122.108,124.681,120.986,121.085,494833.75735747,0
+RGLD.US,D,20191004,000000,121.006,124.989,120.499,124.571,479001.61429218,0
+RGLD.US,D,20191007,000000,124.233,124.949,122.466,123.151,388426.65375545,0
+RGLD.US,D,20191008,000000,125.445,125.813,123.32,125.674,419420.4020621,0
+RGLD.US,D,20191009,000000,125.058,126.17,124.283,125.545,418068.25146517,0
+RGLD.US,D,20191010,000000,125.555,127.144,124.233,126.637,410742.67607928,0
+RGLD.US,D,20191011,000000,125.594,125.902,119.039,119.655,779783.13493984,0
+RGLD.US,D,20191014,000000,119.903,123.151,119.863,120.837,378590.08537721,0
+RGLD.US,D,20191015,000000,119.099,119.109,111.878,112.514,1392718.1352764,0
+RGLD.US,D,20191016,000000,112.662,114.371,110.676,114.211,857563.50888999,0
+RGLD.US,D,20191017,000000,113.963,117.738,113.507,116.407,613227.98307939,0
+RGLD.US,D,20191018,000000,116.079,118.185,116,117.798,520903.18059369,0
+RGLD.US,D,20191021,000000,117.896,118.165,114.361,114.729,474008.82590039,0
+RGLD.US,D,20191022,000000,115.245,116.446,113.258,114.768,402862.34642764,0
+RGLD.US,D,20191023,000000,114.807,116.586,114.221,114.489,416828.86398578,0
+RGLD.US,D,20191024,000000,114.579,118.433,114.47,117.162,644608.34778903,0
+RGLD.US,D,20191025,000000,118.91,120.201,114.847,116.446,569620.87462508,0
+RGLD.US,D,20191028,000000,115.364,116.894,114.649,115.583,464267.90480934,0
+RGLD.US,D,20191029,000000,114.529,117.579,114.331,116.854,417013.11086533,0
+RGLD.US,D,20191030,000000,116,116,109.067,110.289,1390059.1406921,0
+RGLD.US,D,20191031,000000,110.487,111.918,109.613,111.59,1101320.1169097,0
+RGLD.US,D,20191101,000000,111.47,111.47,108.262,110.219,593125.94375083,0
+RGLD.US,D,20191104,000000,109.951,110.011,106.524,107.398,734368.79616423,0
+RGLD.US,D,20191105,000000,105.968,107.27,104.627,107.03,775191.05834073,0
+RGLD.US,D,20191106,000000,107.1,107.875,105.521,105.839,858532.06352458,0
+RGLD.US,D,20191107,000000,105.67,110.825,103.405,109.971,1351414.6162232,0
+RGLD.US,D,20191108,000000,109.713,111.014,108.223,109.782,921224.3296225,0
+RGLD.US,D,20191111,000000,109.405,110.348,108.391,108.531,531603.59499738,0
+RGLD.US,D,20191112,000000,108.411,109.485,107.21,108.957,560382.35349521,0
+RGLD.US,D,20191113,000000,109.117,111.272,109.077,109.881,498316.32542506,0
+RGLD.US,D,20191114,000000,109.841,110.755,109.305,110.1,652879.32109786,0
+RGLD.US,D,20191115,000000,110.149,111.848,109.871,111.332,536960.84989407,0
+RGLD.US,D,20191118,000000,111.302,112.851,110.884,112.642,468456.2491751,0
+RGLD.US,D,20191119,000000,112.314,114.987,112.314,113.864,558355.63782015,0
+RGLD.US,D,20191120,000000,114.797,116.636,114.461,115.543,537913.29551186,0
+RGLD.US,D,20191121,000000,115.225,116.268,113.109,113.527,434681.68184484,0
+RGLD.US,D,20191122,000000,113.715,114.807,112.514,113.149,269626.6821731,0
+RGLD.US,D,20191125,000000,112.593,113.815,111.45,111.49,346743.56599416,0
+RGLD.US,D,20191126,000000,112.176,113.636,111.431,113.288,376299.58455217,0
+RGLD.US,D,20191127,000000,112.712,113.665,112.256,113.238,302798.16818723,0
+RGLD.US,D,20191129,000000,113.377,114.361,112.612,113.358,191184.83172094,0
+RGLD.US,D,20191202,000000,113.099,113.685,112.076,113.368,459337.53885762,0
+RGLD.US,D,20191203,000000,114.907,116.556,113.447,114.281,491829.42572588,0
+RGLD.US,D,20191204,000000,113.755,115.095,112.97,113.318,331306.09384025,0
+RGLD.US,D,20191205,000000,113.189,115.433,112.831,114.023,448922.05268844,0
+RGLD.US,D,20191206,000000,112.99,113.099,109.792,109.871,591591.55990144,0
+RGLD.US,D,20191209,000000,110.825,110.904,109.365,110.021,357129.85457041,0
+RGLD.US,D,20191210,000000,110.626,111.043,109.653,109.792,311575.56871144,0
+RGLD.US,D,20191211,000000,109.851,112.504,109.633,112.106,450308.43494604,0
+RGLD.US,D,20191212,000000,112.672,113.358,110.129,110.487,388223.27741845,0
+RGLD.US,D,20191213,000000,110.129,112.236,110.119,111.958,281287.59670297,0
+RGLD.US,D,20191216,000000,112.334,112.334,110.388,110.825,494712.93973153,0
+RGLD.US,D,20191217,000000,111.898,111.898,110.437,110.527,419960.0541246,0
+RGLD.US,D,20191218,000000,110.309,112.881,110.209,111.908,551436.81510824,0
+RGLD.US,D,20191219,000000,111.848,112.246,110.696,111.47,280502.28213439,0
+RGLD.US,D,20191220,000000,111.62,111.838,110.05,110.815,1059125.5678652,0
+RGLD.US,D,20191223,000000,111.282,114.47,111.153,114.003,465676.43696504,0
+RGLD.US,D,20191224,000000,114.639,116.724,113.983,116.516,262491.39454805,0
+RGLD.US,D,20191226,000000,117.46,118.592,116.526,117.49,324947.05946185,0
+RGLD.US,D,20191227,000000,117.46,118.254,116.168,117.37,293416.67953335,0
+RGLD.US,D,20191230,000000,117.28,119.525,117.032,118.979,371266.52361841,0
+RGLD.US,D,20191231,000000,119.148,120.707,118.026,118.185,499430.86802431,0
+RGLD.US,D,20200102,000000,118.83,119.476,116.099,117.36,444945.13916806,0
+RGLD.US,D,20200103,000000,119.029,119.029,115.99,116.377,423225.15046551,0
+RGLD.US,D,20200106,000000,118.274,118.691,113.745,115.105,969262.42450799,0
+RGLD.US,D,20200107,000000,115.105,117.39,114.768,116.427,722078.62316595,0
+RGLD.US,D,20200108,000000,116.516,117.122,106.942,108.123,1272087.776661,0
+RGLD.US,D,20200109,000000,107.895,109.941,107.23,108.699,848302.83786204,0
+RGLD.US,D,20200110,000000,109.196,110.974,109.196,110.239,460733.98925073,0
+RGLD.US,D,20200113,000000,110.001,110.249,107.528,107.706,641161.01819567,0
+RGLD.US,D,20200114,000000,107.498,109.037,105.819,108.878,1035128.1669138,0
+RGLD.US,D,20200115,000000,109.097,111.908,108.759,111.014,552887.63343301,0
+RGLD.US,D,20200116,000000,110.924,112.066,109.851,111.381,637120.67542168,0
+RGLD.US,D,20200117,000000,112.056,112.226,109.245,109.265,456377.50702221,0
+RGLD.US,D,20200121,000000,107.498,110.745,106.236,110.527,842781.47235679,0
+RGLD.US,D,20200122,000000,110.299,110.457,108.679,109.375,521006.88238929,0
+RGLD.US,D,20200123,000000,108.63,110.358,108.421,109.137,672240.34565402,0
+RGLD.US,D,20200124,000000,109.137,112.046,108.689,111.272,395716.99066711,0
+RGLD.US,D,20200127,000000,112.622,113.845,110.199,110.616,499990.65635781,0
+RGLD.US,D,20200128,000000,109.821,110.328,106.902,108.242,467201.75949247,0
+RGLD.US,D,20200129,000000,107.706,110.378,107.706,110.109,411254.13736241,0
+RGLD.US,D,20200130,000000,110.378,111.6,109.513,110.358,361976.65499753,0
+RGLD.US,D,20200131,000000,110.447,112.304,110.437,111.728,556173.87285846,0
+RGLD.US,D,20200203,000000,111.113,111.252,108.352,108.898,646731.71756485,0
+RGLD.US,D,20200204,000000,108.094,109.157,107.11,107.666,607051.18195343,0
+RGLD.US,D,20200205,000000,107.338,110.149,107.25,108.6,583327.63428745,0
+RGLD.US,D,20200206,000000,107.04,109.493,101.736,105.382,1054871.7806187,0
+RGLD.US,D,20200207,000000,105.541,105.829,102.244,102.382,471969.02164918,0
+RGLD.US,D,20200210,000000,102.264,103.843,101.836,103.505,536160.43312225,0
+RGLD.US,D,20200211,000000,103.157,104.379,102.432,103.296,486645.34275969,0
+RGLD.US,D,20200212,000000,104.21,104.259,101.508,102.064,490983.70234432,0
+RGLD.US,D,20200213,000000,102.958,103.117,100.883,100.982,693973.42293272,0
+RGLD.US,D,20200214,000000,100.455,100.455,98.2347,99.7008,731630.2633097,0
+RGLD.US,D,20200218,000000,99.7805,102.332,99.7107,101.37,558246.9019568,0
+RGLD.US,D,20200219,000000,101.926,104.041,101.37,102.472,834224.56399991,0
+RGLD.US,D,20200220,000000,102.452,104.597,102.303,103.922,550051.43966418,0
+RGLD.US,D,20200221,000000,105.561,106.842,104.637,105.71,709951.55396268,0
+RGLD.US,D,20200224,000000,110.05,110.159,105.809,106.732,780448.63869603,0
+RGLD.US,D,20200225,000000,104.607,107.1,103.981,103.991,750866.44298573,0
+RGLD.US,D,20200226,000000,103.475,105.064,102.978,103.853,831768.94575277,0
+RGLD.US,D,20200227,000000,104.399,104.975,98.5108,98.5605,1343726.5879595,0
+RGLD.US,D,20200228,000000,94.7872,96.275,88.9013,93.4641,1641324.5641638,0
+RGLD.US,D,20200302,000000,94.2498,97.5424,93.5625,96.9355,879429.48555721,0
+RGLD.US,D,20200303,000000,98.343,102.899,97.3378,99.8891,754866.51321775,0
+RGLD.US,D,20200304,000000,101.21,101.736,98.5693,100.883,526497.0366745,0
+RGLD.US,D,20200305,000000,101.796,103.673,101.448,103.256,675665.52534929,0
+RGLD.US,D,20200306,000000,103.654,103.971,97.751,101.399,850122.14994591,0
+RGLD.US,D,20200309,000000,97.9278,100.565,95.402,95.7616,714831.57923692,0
+RGLD.US,D,20200310,000000,96.3227,98.6826,92.5832,94.3263,1118047.3172204,0
+RGLD.US,D,20200311,000000,92.4193,93.7124,84.2509,85.2789,1673305.9965624,0
+RGLD.US,D,20200312,000000,73.2449,82.0042,70.5513,78.371,1797525.6454815,0
+RGLD.US,D,20200313,000000,80.7061,80.9664,68.8747,69.5353,1288974.0535127,0
+RGLD.US,D,20200316,000000,60.167,81.9844,57.9184,78.8934,1560865.0593584,0
+RGLD.US,D,20200317,000000,77.2169,87.4879,76.761,85.8689,1412677.2070808,0
+RGLD.US,D,20200318,000000,82.8565,86.0596,66.0559,67.4713,1167240.2272471,0
+RGLD.US,D,20200319,000000,68.101,81.8205,63.4209,72.0937,1402090.5626082,0
+RGLD.US,D,20200320,000000,73.4595,75.2463,68.9035,69.3892,1243030.1308101,0
+RGLD.US,D,20200323,000000,72.6063,78.9133,70.2424,74.5729,772785.78077107,0
+RGLD.US,D,20200324,000000,84.533,94.9093,80.2889,92.3805,1320978.642623,0
+RGLD.US,D,20200325,000000,93.4741,94.9471,86.3537,90.2183,1053650.5157833,0
+RGLD.US,D,20200326,000000,90.122,92.4193,84.7545,89.5985,1026682.0080474,0
+RGLD.US,D,20200327,000000,87.3319,90.7775,85.4438,87.7382,804695.72940773,0
+RGLD.US,D,20200330,000000,88.2338,93.8446,85.5402,88.8248,845342.80602662,0
+RGLD.US,D,20200331,000000,87.1592,88.1652,83.95,84.978,880515.83737708,0
+RGLD.US,D,20200401,000000,84.3861,89.6283,83.5825,88.4841,872960.70850191,0
+RGLD.US,D,20200402,000000,89.5349,91.8959,87.5634,90.1656,728998.45269141,0
+RGLD.US,D,20200403,000000,90.2332,94.8418,90.0117,90.8669,695795.75545724,0
+RGLD.US,D,20200406,000000,92.5474,94.23,90.4299,92.1293,684280.82889203,0
+RGLD.US,D,20200407,000000,92.0816,94.8706,88.5328,91.2652,596195.71826313,0
+RGLD.US,D,20200408,000000,92.159,93.2824,90.3127,92.2156,512568.77803125,0
+RGLD.US,D,20200409,000000,93.6946,102.422,93.6946,102.084,961300.54295884,0
+RGLD.US,D,20200413,000000,102.044,103.405,97.2007,102.064,739515.62702909,0
+RGLD.US,D,20200414,000000,103.525,106.097,100.157,102.254,909155.65560509,0
+RGLD.US,D,20200415,000000,99.9688,102.988,97.8196,101.856,876600.33948323,0
+RGLD.US,D,20200416,000000,103.167,108.729,102.303,108.58,701137.90815069,0
+RGLD.US,D,20200417,000000,105.392,107.696,103.941,104.776,1200720.805021,0
+RGLD.US,D,20200420,000000,106.564,109.533,105.124,108.461,832769.71842093,0
+RGLD.US,D,20200421,000000,105.839,109.821,104.399,106.147,710990.58554573,0
+RGLD.US,D,20200422,000000,110.159,114.133,108.659,113.377,737957.07965452,0
+RGLD.US,D,20200423,000000,117.152,123.121,116.446,119.485,1122243.7160946,0
+RGLD.US,D,20200424,000000,121.085,123.409,119.158,121.9,1001151.2300601,0
+RGLD.US,D,20200427,000000,122.436,124.293,119.625,122.784,816733.1922051,0
+RGLD.US,D,20200428,000000,121.393,123.747,119.725,122.376,672926.99249475,0
+RGLD.US,D,20200429,000000,122.526,127.402,120.678,126.736,973877.65781872,0
+RGLD.US,D,20200430,000000,124.779,126.339,118.929,119.069,838134.02101247,0
+RGLD.US,D,20200501,000000,116.646,122.476,115.155,122.326,878652.22549703,0
+RGLD.US,D,20200504,000000,125.038,126.27,121.353,121.691,767186.89062251,0
+RGLD.US,D,20200505,000000,121.78,126.091,120.111,124.819,476048.6301516,0
+RGLD.US,D,20200506,000000,122.952,125.495,121.81,123.042,575915.47293631,0
+RGLD.US,D,20200507,000000,125.097,134.007,124.413,132.13,1073910.6248391,0
+RGLD.US,D,20200508,000000,132.348,134.653,131.444,132.576,743071.69248579,0
+RGLD.US,D,20200511,000000,132.408,133.51,126.846,129.091,629856.5156623,0
+RGLD.US,D,20200512,000000,129.428,132.06,125.177,125.177,753975.48322647,0
+RGLD.US,D,20200513,000000,127.272,127.809,121.83,124.591,654949.32975556,0
+RGLD.US,D,20200514,000000,124.115,128.594,124.095,125.545,597516.65764003,0
+RGLD.US,D,20200515,000000,129.16,130.65,127.174,130.233,1098763.8173075,0
+RGLD.US,D,20200518,000000,131.772,132.894,128.286,130.501,649124.91337191,0
+RGLD.US,D,20200519,000000,132.448,135.249,132.16,133.212,494059.51773793,0
+RGLD.US,D,20200520,000000,134.235,135.705,132.04,132.15,548781.84777831,0
+RGLD.US,D,20200521,000000,130.888,133.074,126.806,132.864,693384.43700628,0
+RGLD.US,D,20200522,000000,132.448,134.801,131.107,133.093,678925.58762245,0
+RGLD.US,D,20200526,000000,132.15,132.636,128.018,128.723,463625.55776478,0
+RGLD.US,D,20200527,000000,125.217,129.746,122.446,128.862,768566.22518527,0
+RGLD.US,D,20200528,000000,130.213,131.395,126.677,127.948,522500.99369669,0
+RGLD.US,D,20200529,000000,132.854,132.854,128.981,129.438,990886.76592334,0
+RGLD.US,D,20200601,000000,130.083,131.524,128.395,131.315,378472.28819192,0
+RGLD.US,D,20200602,000000,131.156,131.206,126.478,126.806,451259.87375029,0
+RGLD.US,D,20200603,000000,123.727,124.581,120.896,122.326,738147.36741537,0
+RGLD.US,D,20200604,000000,122.952,125.346,121.83,122.634,614458.30923683,0
+RGLD.US,D,20200605,000000,118.771,120.549,116.357,119.059,502260.0140983,0
+RGLD.US,D,20200608,000000,121.393,121.472,117.162,118.801,478982.48483474,0
+RGLD.US,D,20200609,000000,120.618,120.857,118.582,118.821,559460.11228391,0
+RGLD.US,D,20200610,000000,120.797,125.067,117.242,124.701,658362.42768823,0
+RGLD.US,D,20200611,000000,123.836,126.22,117.42,118.761,626396.09749281,0
+RGLD.US,D,20200612,000000,120.678,122.426,116.357,116.963,432052.8916672,0
+RGLD.US,D,20200615,000000,113.586,117.946,110.159,117.608,661465.42704767,0
+RGLD.US,D,20200616,000000,117.758,118.463,113.546,113.933,443038.23430538,0
+RGLD.US,D,20200617,000000,113.914,115.155,111.342,112.314,520491.39385196,0
+RGLD.US,D,20200618,000000,111.222,112.802,108.977,109.186,571841.90531519,0
+RGLD.US,D,20200619,000000,110.597,113.517,110.229,111.768,791422.90638516,0
+RGLD.US,D,20200622,000000,113.963,116.566,113.298,114.917,521295.83787799,0
+RGLD.US,D,20200623,000000,116.616,117.708,115.841,116.198,637069.32793066,0
+RGLD.US,D,20200624,000000,115.97,117.4,112.96,115.027,548139.50073375,0
+RGLD.US,D,20200625,000000,115.205,115.831,113.397,115.771,332936.12497683,0
+RGLD.US,D,20200626,000000,115.027,115.99,113.06,114.192,1135312.1559666,0
+RGLD.US,D,20200629,000000,114.947,117.072,113.735,116.944,325802.8509789,0
+RGLD.US,D,20200630,000000,116.794,121.333,116.069,120.827,550103.79396875,0
+RGLD.US,D,20200701,000000,120.509,120.589,116.556,120.201,403862.11228225,0
+RGLD.US,D,20200702,000000,119.089,121.105,117.698,117.906,346107.2598309,0
+RGLD.US,D,20200706,000000,120.698,121.353,118.066,119.337,375523.33130554,0
+RGLD.US,D,20200707,000000,118.284,121.92,118.284,121.632,867155.42157572,0
+RGLD.US,D,20200708,000000,123.608,124.681,120.876,123.449,549409.09261962,0
+RGLD.US,D,20200709,000000,124.085,124.929,120.062,123.012,439091.52519149,0
+RGLD.US,D,20200710,000000,123.638,124.959,122.446,124.323,562850.05350494,0
+RGLD.US,D,20200713,000000,125.167,126.081,117.668,117.996,562327.51727277,0
+RGLD.US,D,20200714,000000,117.748,122.634,117.42,122.624,431639.09129837,0
+RGLD.US,D,20200715,000000,122.813,123.896,120.101,123.647,404523.58878425,0
+RGLD.US,D,20200716,000000,123.638,123.866,120.876,121.701,306326.04286454,0
+RGLD.US,D,20200717,000000,123.21,126.916,122.526,126.568,491539.46342363,0
+RGLD.US,D,20200720,000000,126.667,131.216,126.667,129.369,401203.11769812,0
+RGLD.US,D,20200721,000000,131.504,133.252,128.415,129.031,471151.48904702,0
+RGLD.US,D,20200722,000000,130.541,131.196,128.385,131.166,342937.8107772,0
+RGLD.US,D,20200723,000000,131.166,132.268,126.756,130.719,618135.19231947,0
+RGLD.US,D,20200724,000000,131.822,135.079,131.494,132.696,424342.71350542,0
+RGLD.US,D,20200727,000000,137.314,140.989,135.507,137.046,467808.8680628,0
+RGLD.US,D,20200728,000000,135.079,137.702,133.53,136.53,443636.28155376,0
+RGLD.US,D,20200729,000000,137.572,138.218,134.543,136.291,389614.69374381,0
+RGLD.US,D,20200730,000000,132.874,134.821,131.702,132.984,361521.57527317,0
+RGLD.US,D,20200731,000000,134.781,136.679,133.858,136.281,470619.8914929,0
+RGLD.US,D,20200803,000000,136.47,137.474,133.57,136.748,404074.54994119,0
+RGLD.US,D,20200804,000000,136.391,140.195,135.407,139.757,576235.63964505,0
+RGLD.US,D,20200805,000000,142.191,143.8,139.529,141.556,583933.73604424,0
+RGLD.US,D,20200806,000000,142.578,143.164,137.106,139.092,436565.42999589,0
+RGLD.US,D,20200807,000000,136.391,136.947,133.798,135.577,510298.41347721,0
+RGLD.US,D,20200810,000000,137.572,138.814,133.49,133.947,328190.00590467,0
+RGLD.US,D,20200811,000000,129.021,130.849,126.001,126.806,669853.19072825,0
+RGLD.US,D,20200812,000000,129.477,130.183,125.872,126.399,517056.1460212,0
+RGLD.US,D,20200813,000000,127.878,130.938,127.58,129.458,371195.0398564,0
+RGLD.US,D,20200814,000000,129.11,129.428,126.329,127.938,337556.39235531,0
+RGLD.US,D,20200817,000000,131.792,134.315,131.752,133.878,368241.04890228,0
+RGLD.US,D,20200818,000000,135.954,136.54,132.815,136.192,633643.14142184,0
+RGLD.US,D,20200819,000000,135.765,136.937,133.49,133.858,509798.02714312,0
+RGLD.US,D,20200820,000000,133.202,136.47,132.17,135.725,347003.32388993,0
+RGLD.US,D,20200821,000000,133.749,134.305,132.308,134.235,387907.13796393,0
+RGLD.US,D,20200824,000000,136.043,136.639,132.536,132.646,380717.48240722,0
+RGLD.US,D,20200825,000000,131.971,132.606,129.905,131.762,425623.38034033,0
+RGLD.US,D,20200826,000000,129.965,133.381,129.965,133.232,368890.44364168,0
+RGLD.US,D,20200827,000000,134.703,134.951,130.283,131.424,304925.56521724,0
+RGLD.US,D,20200828,000000,134.106,134.106,131.504,131.911,330095.9039538,0
+RGLD.US,D,20200831,000000,131.951,134.543,131.633,132.766,294755.74155412,0
+RGLD.US,D,20200901,000000,134.653,134.653,128.375,129.707,356181.43620682,0
+RGLD.US,D,20200902,000000,128.574,131.295,126.657,130.521,391026.24634016,0
+RGLD.US,D,20200903,000000,130.034,131.911,128.316,130.501,335928.37484584,0
+RGLD.US,D,20200904,000000,130.073,131.286,124.959,127.174,896145.61091894,0
+RGLD.US,D,20200908,000000,125.247,128.028,121.532,125.227,430836.66089945,0
+RGLD.US,D,20200909,000000,126.369,129.865,126.369,129.279,371312.83704169,0
+RGLD.US,D,20200910,000000,130.083,131.007,127.352,127.372,345057.15329881,0
+RGLD.US,D,20200911,000000,128.276,129.965,126.677,127.064,295320.56395538,0
+RGLD.US,D,20200914,000000,128.107,128.346,124.511,127.55,618498.65201082,0
+RGLD.US,D,20200915,000000,128.743,129.209,125.703,126.856,344405.74493231,0
+RGLD.US,D,20200916,000000,128.455,128.753,126.2,127.224,381703.15287214,0
+RGLD.US,D,20200917,000000,124.283,125.555,123.21,124.759,338737.38464883,0
+RGLD.US,D,20200918,000000,125.177,126.22,119.823,120.261,999857.47464904,0
+RGLD.US,D,20200921,000000,116.149,119.853,116.149,119.437,561048.86406496,0
+RGLD.US,D,20200922,000000,120.121,121.432,118.602,120.003,356774.44938746,0
+RGLD.US,D,20200923,000000,118.651,118.989,112.722,112.901,482616.07493475,0
+RGLD.US,D,20200924,000000,112.066,117.668,111.996,116.417,430964.52622023,0
+RGLD.US,D,20200925,000000,114.887,115.89,113.924,115.007,334391.97736936,0
+RGLD.US,D,20200928,000000,116.636,117.4,114.947,116.099,289653.21048546,0
+RGLD.US,D,20200929,000000,116.626,119.605,116.596,116.864,291782.62114256,0
+RGLD.US,D,20200930,000000,116.596,117.618,115.215,117.052,384751.78429991,0
+RGLD.US,D,20201001,000000,117.708,119.207,116.288,117.569,355018.56655719,0
+RGLD.US,D,20201002,000000,116.914,117.768,115.642,116.566,350061.01663964,0
+RGLD.US,D,20201005,000000,116.954,119.367,116.278,117.549,707772.80944164,0
+RGLD.US,D,20201006,000000,118.969,119.188,114.509,114.519,343425.10853514,0
+RGLD.US,D,20201007,000000,115.761,116.347,114.003,114.679,353216.37030365,0
+RGLD.US,D,20201008,000000,115.771,116.904,114.897,115.96,327311.05767598,0
+RGLD.US,D,20201009,000000,118.145,119.079,116.288,118.622,417803.45950166,0
+RGLD.US,D,20201012,000000,118.562,121.214,118.135,120.38,315282.65620057,0
+RGLD.US,D,20201013,000000,119.148,121.244,118.135,120.986,306784.14302955,0
+RGLD.US,D,20201014,000000,122.306,123.399,121.423,121.81,249164.20359382,0
+RGLD.US,D,20201015,000000,119.725,122.644,119.357,120.916,225823.24507664,0
+RGLD.US,D,20201016,000000,120.896,121.403,119.287,119.555,247905.686657,0
+RGLD.US,D,20201019,000000,120.32,120.946,116.328,116.764,260744.57303974,0
+RGLD.US,D,20201020,000000,119.237,119.237,116.178,118.334,265431.29011249,0
+RGLD.US,D,20201021,000000,119.109,121.055,118.224,118.731,255418.52936309,0
+RGLD.US,D,20201022,000000,117.539,119.178,116.734,118.9,323722.7741857,0
+RGLD.US,D,20201023,000000,118.324,119.635,117.53,119.089,263329.06342121,0
+RGLD.US,D,20201026,000000,118.205,119.575,116.894,117.35,193095.76383782,0
+RGLD.US,D,20201027,000000,117.262,118.92,116.318,118.463,194791.23785512,0
+RGLD.US,D,20201028,000000,116.168,116.168,111.996,113.854,547891.82460058,0
+RGLD.US,D,20201029,000000,112.146,116,112.146,115.553,311014.77356439,0
+RGLD.US,D,20201030,000000,116.397,118.115,114.063,116,351311.47906807,0
+RGLD.US,D,20201102,000000,117.559,119.715,116.456,118.592,376596.59454926,0
+RGLD.US,D,20201103,000000,120.013,120.211,118.423,118.821,236286.05148266,0
+RGLD.US,D,20201104,000000,119.417,120.777,117.31,118.969,341844.41126248,0
+RGLD.US,D,20201105,000000,120.658,123.638,119.803,120.013,729064.90238568,0
+RGLD.US,D,20201106,000000,122.078,123.459,120.996,123.171,356175.39532552,0
+RGLD.US,D,20201109,000000,118.125,121.373,115.593,117.549,533367.53233604,0
+RGLD.US,D,20201110,000000,118.493,119.456,114.202,114.579,544828.09096957,0
+RGLD.US,D,20201111,000000,113.129,115.165,112.792,113.973,424050.73757607,0
+RGLD.US,D,20201112,000000,114.251,116.268,113.626,114.211,365604.20421624,0
+RGLD.US,D,20201113,000000,115.205,116.734,114.987,115.88,226647.82537365,0
+RGLD.US,D,20201116,000000,115.483,116.516,114.709,115.692,257121.05107523,0
+RGLD.US,D,20201117,000000,114.827,116.456,112.881,113.099,311054.03929282,0
+RGLD.US,D,20201118,000000,113.497,113.586,109.295,109.335,424341.70669187,0
+RGLD.US,D,20201119,000000,107.498,108.6,105.441,107.22,448032.02951071,0
+RGLD.US,D,20201120,000000,108.977,109.265,106.842,107.358,663250.50747087,0
+RGLD.US,D,20201123,000000,107.18,108.421,104.737,106.992,517476.99408487,0
+RGLD.US,D,20201124,000000,103.654,107.498,103.654,104.955,651427.49595954,0
+RGLD.US,D,20201125,000000,106.385,108.183,106.157,106.892,442101.89770438,0
+RGLD.US,D,20201127,000000,105.045,107.518,104.955,107.358,279576.01366888,0
+RGLD.US,D,20201130,000000,106.494,107.954,104.905,107.845,522338.89671523,0
+RGLD.US,D,20201201,000000,109.901,110.199,106.992,109.841,418909.94759252,0
+RGLD.US,D,20201202,000000,110.319,110.696,108.689,109.305,314424.85105642,0
+RGLD.US,D,20201203,000000,109.097,109.693,106.822,108.133,293978.48149394,0
+RGLD.US,D,20201204,000000,107.895,108.689,106.693,107.646,311324.87213762,0
+RGLD.US,D,20201207,000000,107.388,110.606,107.368,110.011,467872.29731642,0
+RGLD.US,D,20201208,000000,110.319,110.646,108.163,110.021,395689.80670127,0
+RGLD.US,D,20201209,000000,109.445,109.841,106.972,108.441,294560.41972553,0
+RGLD.US,D,20201210,000000,109.485,109.931,107.676,107.816,255750.77783441,0
+RGLD.US,D,20201211,000000,107.686,109.097,106.534,106.664,196730.36075138,0
+RGLD.US,D,20201214,000000,106.435,107.16,104.419,104.577,509122.45525144,0
+RGLD.US,D,20201215,000000,106.018,107.528,105.908,106.336,448152.84713665,0
+RGLD.US,D,20201216,000000,106.654,108.103,105.541,107.806,577154.8604157,0
+RGLD.US,D,20201217,000000,109.683,112.92,109.683,112.632,523363.83290858,0
+RGLD.US,D,20201218,000000,112.742,112.742,108.709,109.196,1215888.4511437,0
+RGLD.US,D,20201221,000000,109.196,110.735,107.07,107.786,547912.96768512,0
+RGLD.US,D,20201222,000000,107.518,109.097,106.415,106.554,384419.53582859,0
+RGLD.US,D,20201223,000000,106.942,107.538,105.471,106.186,313712.0270634,0
+RGLD.US,D,20201224,000000,105.918,106.464,104.707,106.087,138632.18487966,0
+RGLD.US,D,20201228,000000,107.12,108.908,104.181,104.269,282735.3945871,0
+RGLD.US,D,20201229,000000,104.647,105.68,103.971,105.005,376727.4803107,0
+RGLD.US,D,20201230,000000,105.561,106.574,104.895,105.64,292156.14896942,0
+RGLD.US,D,20201231,000000,105.601,105.769,103.217,103.833,336364.32511275,0
+RGLD.US,D,20210104,000000,107.318,108.749,105.63,107.656,531672.05831875,0
+RGLD.US,D,20210105,000000,108.362,108.511,105.928,108.014,446349.64406956,0
+RGLD.US,D,20210106,000000,107.686,109.763,105.978,108.421,574194.82858029,0
+RGLD.US,D,20210107,000000,106.822,107.518,105.73,107.11,433212.74087618,0
+RGLD.US,D,20210108,000000,105.045,105.064,101.588,103.366,589586.99412446,0
+RGLD.US,D,20210111,000000,103.395,104.815,102.442,103.843,361743.07425405,0
+RGLD.US,D,20210112,000000,103.843,105.65,103.018,105.303,640292.13810248,0
+RGLD.US,D,20210113,000000,105.253,105.73,103.137,103.346,456530.54268173,0
+RGLD.US,D,20210114,000000,104.349,105.163,102.998,103.177,568042.19097952,0
+RGLD.US,D,20210115,000000,102.8,102.929,100.773,101.956,609491.69799733,0
+RGLD.US,D,20210119,000000,102.72,104.219,101.756,103.624,725350.7672017,0
+RGLD.US,D,20210120,000000,104.845,106.395,103.981,105.64,463679.92569645,0
+RGLD.US,D,20210121,000000,105.183,105.63,102.879,103.266,312084.00955392,0
+RGLD.US,D,20210122,000000,101.806,104.041,101.26,102.73,206598.14034966,0
+RGLD.US,D,20210125,000000,103.207,103.922,100.843,102.542,419229.1074877,0
+RGLD.US,D,20210126,000000,102.552,103.395,101.816,102.024,232212.48386153,0
+RGLD.US,D,20210127,000000,101.37,101.806,97.2295,99.9987,486052.32957906,0
+RGLD.US,D,20210128,000000,101.678,104.647,100.952,102.104,595994.35555324,0
+RGLD.US,D,20210129,000000,104.269,108.362,104.151,104.637,808951.53028131,0
+RGLD.US,D,20210201,000000,106.962,108.62,103.941,105.263,365498.48879355,0
+RGLD.US,D,20210202,000000,103.237,104.19,102.79,103.505,362681.42448215,0
+RGLD.US,D,20210203,000000,103.654,104.041,102.372,103.485,318973.63467289,0
+RGLD.US,D,20210204,000000,103.961,103.961,100.277,101.936,466460.74472008,0
+RGLD.US,D,20210205,000000,102.591,103.932,101.548,103.455,351137.30032401,0
+RGLD.US,D,20210208,000000,104.289,107.915,103.475,107.05,589728.95483494,0
+RGLD.US,D,20210209,000000,107.616,107.925,105.64,106.772,358601.81597973,0
+RGLD.US,D,20210210,000000,107.25,108.074,105.749,107.925,488237.11498139,0
+RGLD.US,D,20210211,000000,107.845,109.107,106.902,108.163,668661.12348568,0
+RGLD.US,D,20210212,000000,108.064,109.395,106.842,108.689,687589.21821558,0
+RGLD.US,D,20210216,000000,108.342,108.809,105.968,106.256,627894.2360544,0
+RGLD.US,D,20210217,000000,105.531,105.73,103.137,104.975,752208.52544716,0
+RGLD.US,D,20210218,000000,104.925,106.494,104.081,105.948,464120.91003112,0
+RGLD.US,D,20210219,000000,106.306,106.654,104.537,105.551,978947.97085381,0
+RGLD.US,D,20210222,000000,106.762,108.928,106.336,107.994,663579.73550154,0
+RGLD.US,D,20210223,000000,106.912,106.912,104.249,104.657,545478.49252252,0
+RGLD.US,D,20210224,000000,103.733,106.326,103.495,105.323,444369.24181777,0
+RGLD.US,D,20210225,000000,104.359,106.742,103.058,103.823,391260.83389718,0
+RGLD.US,D,20210226,000000,102.79,103.256,100.664,101.538,726698.89054443,0
+RGLD.US,D,20210301,000000,103.147,103.663,100.873,101.528,518480.78719369,0
+RGLD.US,D,20210302,000000,101.786,104.707,101.25,104.061,470603.78247611,0
+RGLD.US,D,20210303,000000,101.28,102.482,99.641,101.419,500507.15170869,0
+RGLD.US,D,20210304,000000,101.766,104.299,100.078,101.618,514359.89933574,0
+RGLD.US,D,20210305,000000,101.29,102.66,99.7107,102.542,340444.94042873,0
+RGLD.US,D,20210308,000000,102.184,102.76,100.455,101.806,347957.78313481,0
+RGLD.US,D,20210309,000000,104.587,106.425,102.889,103.971,469604.01662149,0
+RGLD.US,D,20210310,000000,104.449,105.65,102.402,105.163,383004.96279159,0
+RGLD.US,D,20210311,000000,105.73,107.18,104.925,106.832,495415.69558906,0
+RGLD.US,D,20210312,000000,105.313,107.478,104.875,107.22,341049.0285584,0
+RGLD.US,D,20210315,000000,107.676,107.786,103.892,105.809,757927.22640811,0
+RGLD.US,D,20210316,000000,105.829,105.869,103.733,103.813,568671.44944793,0
+RGLD.US,D,20210317,000000,103.743,107.855,103.465,107.05,405586.78389248,0
+RGLD.US,D,20210318,000000,105.799,105.829,103.028,103.525,421133.99872328,0
+RGLD.US,D,20210319,000000,104.021,104.747,102.402,103.574,1632524.0069279,0
+RGLD.US,D,20210322,000000,103.336,106.524,102.303,104.557,780443.60462828,0
+RGLD.US,D,20210323,000000,103.823,103.823,101.736,102.512,504983.4447496,0
+RGLD.US,D,20210324,000000,102.889,103.555,101.429,101.508,439233.48590196,0
+RGLD.US,D,20210325,000000,101.27,101.906,100.386,101.19,387984.66260723,0
+RGLD.US,D,20210326,000000,101.2,104.101,100.783,103.703,494418.95017509,0
+RGLD.US,D,20210329,000000,102.79,105.63,101.866,105.521,514067.9234064,0
+RGLD.US,D,20210330,000000,103.405,104.945,102.948,103.366,407535.97492424,0
+RGLD.US,D,20210331,000000,104.041,106.276,103.673,105.66,680742.88607923,0
+RGLD.US,D,20210401,000000,106.038,110.031,105.779,109.425,525436.86200692,0
+RGLD.US,D,20210405,000000,109.415,110.606,108.084,108.689,420811.81838745,0
+RGLD.US,D,20210406,000000,110.219,111.153,109.663,109.931,471928.7491072,0
+RGLD.US,D,20210407,000000,109.931,110.06,108.044,108.471,278218.82900421,0
+RGLD.US,D,20210408,000000,110.021,110.378,108.689,108.937,335691.77366172,0
+RGLD.US,D,20210409,000000,107.597,109.465,106.514,108.59,297661.40545788,0
+RGLD.US,D,20210412,000000,108.481,109.782,108.153,108.789,231673.83861257,0
+RGLD.US,D,20210413,000000,109.673,110.775,109.315,110.139,315321.92192899,0
+RGLD.US,D,20210414,000000,110.567,111.59,110.041,110.527,345893.81535841,0
+RGLD.US,D,20210415,000000,111.182,114.927,111.004,114.133,443929.26429666,0
+RGLD.US,D,20210416,000000,114.867,115.721,114.063,115.483,352620.33668237,0
+RGLD.US,D,20210419,000000,115.533,115.861,114.321,115.037,291617.50372046,0
+RGLD.US,D,20210420,000000,114.867,117.032,114.162,116.039,471502.86697578,0
+RGLD.US,D,20210421,000000,116.357,117.708,115.95,116.626,342930.76308234,0
+RGLD.US,D,20210422,000000,115.831,116.387,114.807,115.97,233522.34828938,0
+RGLD.US,D,20210423,000000,116.814,117.162,115.195,115.99,266755.24993004,0
+RGLD.US,D,20210426,000000,116.446,116.446,114.093,114.877,233833.45367616,0
+RGLD.US,D,20210427,000000,113.884,114.927,112.622,112.742,244658.71295998,0
+RGLD.US,D,20210428,000000,112.414,114.182,111.66,113.725,256115.24433932,0
+RGLD.US,D,20210429,000000,113.238,113.695,110.239,111.908,265282.28170717,0
+RGLD.US,D,20210430,000000,111.172,112.434,109.435,109.821,471479.71026414,0
+RGLD.US,D,20210503,000000,111.679,114.749,111.56,113.963,290810.03925378,0
+RGLD.US,D,20210504,000000,113.963,116.566,112.901,113.288,288459.12961579,0
+RGLD.US,D,20210505,000000,114.053,114.401,112.534,113.238,420761.47770998,0
+RGLD.US,D,20210506,000000,113.437,117.808,113.348,117.39,470798.09749116,0
+RGLD.US,D,20210507,000000,118.006,119.725,116.099,117.758,376815.0730895,0
+RGLD.US,D,20210510,000000,118.801,119.377,116.109,116.784,395359.57185705,0
+RGLD.US,D,20210511,000000,115.007,118.205,114.281,117.966,311654.1001683,0
+RGLD.US,D,20210512,000000,118.334,118.88,116.944,117.648,400711.79268599,0
+RGLD.US,D,20210513,000000,117.648,120.161,116.109,119.735,479339.90364479,0
+RGLD.US,D,20210514,000000,121.254,121.602,119.903,120.916,334588.3060115,0
+RGLD.US,D,20210517,000000,122.068,126.538,121.88,125.733,632410.8016373,0
+RGLD.US,D,20210518,000000,125.723,126.836,123.846,124.929,379754.96865393,0
+RGLD.US,D,20210519,000000,124.571,127.322,121.154,122.396,504309.88648501,0
+RGLD.US,D,20210520,000000,122.416,124.273,121.264,123.727,333841.25035781,0
+RGLD.US,D,20210521,000000,124.015,124.581,121.949,123.032,685164.81118847,0
+RGLD.US,D,20210524,000000,123.2,124.313,122.892,123.131,305209.4866382,0
+RGLD.US,D,20210525,000000,122.912,123.598,121.542,122.972,220370.34289276,0
+RGLD.US,D,20210526,000000,123.489,124.531,122.276,122.555,247988.24536805,0
+RGLD.US,D,20210527,000000,122.565,123.131,121.622,121.91,311514.15308493,0
+RGLD.US,D,20210528,000000,121.035,122.416,120.936,121.512,427815.21343752,0
+RGLD.US,D,20210601,000000,122.486,122.902,120.271,121.701,328405.46400425,0
+RGLD.US,D,20210602,000000,122.058,122.664,121.214,121.691,270405.95586038,0
+RGLD.US,D,20210603,000000,118.453,119.763,117.192,118.115,384333.95667689,0
+RGLD.US,D,20210604,000000,119.257,120.449,119.039,119.883,259468.94027257,0
+RGLD.US,D,20210607,000000,119.337,120.301,118.801,119.715,314959.46905119,0
+RGLD.US,D,20210608,000000,119.377,119.565,118.383,119.188,332289.75067808,0
+RGLD.US,D,20210609,000000,119.645,120.281,119.387,119.397,312983.09405359,0
+RGLD.US,D,20210610,000000,120.281,123.399,119.615,123.042,516820.55165062,0
+RGLD.US,D,20210611,000000,122.794,122.794,119.943,120.618,255139.64200988,0
+RGLD.US,D,20210614,000000,118.959,121.413,118.721,120.867,364399.04839753,0
+RGLD.US,D,20210615,000000,121.323,121.542,118.304,118.821,404309.13749822,0
+RGLD.US,D,20210616,000000,118.701,120.569,116.576,116.904,414445.7363142,0
+RGLD.US,D,20210617,000000,113.566,113.586,108.689,110.031,765807.55605975,0
+RGLD.US,D,20210618,000000,110.209,111.123,107.01,107.308,1176438.475835,0
+RGLD.US,D,20210621,000000,108.531,108.859,107.18,108.213,397804.11515515,0
+RGLD.US,D,20210622,000000,107.538,109.981,107.538,108.878,432110.28003952,0
+RGLD.US,D,20210623,000000,109.772,110.021,107.954,108.163,349610.97098303,0
+RGLD.US,D,20210624,000000,108.928,110.239,107.984,109.931,493269.16910161,0
+RGLD.US,D,20210625,000000,110.616,111.282,109.167,110.348,1591595.0225152,0
+RGLD.US,D,20210628,000000,110.706,111.024,109.465,110.924,350377.15609417,0
+RGLD.US,D,20210629,000000,109.493,112.136,109.335,111.938,599411.48074012,0
+RGLD.US,D,20210630,000000,112.762,113.219,111.192,112.016,609186.63349184,0
+RGLD.US,D,20210701,000000,113.278,113.507,111.908,112.742,434703.83174293,0
+RGLD.US,D,20210702,000000,114.053,115.315,113.387,115.105,357104.68423167,0
+RGLD.US,D,20210706,000000,116.198,116.476,113.775,114.907,629987.40142373,0
+RGLD.US,D,20210707,000000,115.583,117.678,113.874,116.934,629695.42549439,0
+RGLD.US,D,20210708,000000,117.5,117.5,112.722,113.09,588637.56894732,0
+RGLD.US,D,20210709,000000,113.318,115.423,113.318,114.857,257361.67951355,0
+RGLD.US,D,20210712,000000,114.013,115.334,113.437,113.963,368596.45408524,0
+RGLD.US,D,20210713,000000,114.768,116.01,114.162,114.301,301136.92583061,0
+RGLD.US,D,20210714,000000,116.337,116.606,113.983,114.649,296334.42519968,0
+RGLD.US,D,20210715,000000,114.807,116.675,114.162,116.228,318721.93128553,0
+RGLD.US,D,20210716,000000,115.741,116.129,113.219,113.606,340544.61497012,0
+RGLD.US,D,20210719,000000,112.662,113.695,111.6,112.841,331528.59963469,0
+RGLD.US,D,20210720,000000,113.596,115.642,113.09,113.933,541413.98622334,0
+RGLD.US,D,20210721,000000,112.672,115.125,112.672,114.499,277218.05633604,0
+RGLD.US,D,20210722,000000,114.043,115.165,112.722,114.192,183573.32128701,0
+RGLD.US,D,20210723,000000,113.894,114.967,112.891,114.629,161371.06889427,0
+RGLD.US,D,20210726,000000,114.817,116.198,114.729,115.423,282102.10886449,0
+RGLD.US,D,20210727,000000,115.463,116.456,115.007,116.049,225717.52965395,0
+RGLD.US,D,20210728,000000,115.553,116.944,115.095,116.824,287479.50003216,0
+RGLD.US,D,20210729,000000,118.572,120.618,118.463,119.575,271579.90045905,0
+RGLD.US,D,20210730,000000,119.059,120.688,118.83,119.605,229506.16904057,0
+RGLD.US,D,20210802,000000,119.555,119.555,117.718,118.413,164309.95764515,0
+RGLD.US,D,20210803,000000,118.513,119.793,117.936,119.069,200305.55566552,0
+RGLD.US,D,20210804,000000,120.023,120.35,116.576,116.695,285328.94629051,0
+RGLD.US,D,20210805,000000,116.586,116.754,114.729,114.997,209500.78381276,0
+RGLD.US,D,20210806,000000,113.576,114.689,112.324,114.241,331181.24896012,0
+RGLD.US,D,20210809,000000,112.802,113.626,111.868,112.404,242600.78606488,0
+RGLD.US,D,20210810,000000,112.294,112.752,110.726,111.034,251359.05713166,0
+RGLD.US,D,20210811,000000,112.514,114.053,112.285,113.139,341043.99449066,0
+RGLD.US,D,20210812,000000,113.318,114.441,109.503,112.066,464042.37857426,0
+RGLD.US,D,20210813,000000,112.891,114.411,112.314,114.261,248147.32190887,0
+RGLD.US,D,20210816,000000,114.361,114.539,112.682,112.772,255935.02471396,0
+RGLD.US,D,20210817,000000,112.106,113.01,110.765,111.66,311316.81762923,0
+RGLD.US,D,20210818,000000,111.918,111.918,108.431,108.471,368931.72299721,0
+RGLD.US,D,20210819,000000,108.272,109.713,106.654,107.954,312755.55419142,0
+RGLD.US,D,20210820,000000,107.478,108.769,106.802,106.952,342121.28498858,0
+RGLD.US,D,20210823,000000,108.878,110.875,107.786,110.348,292473.29523749,0
+RGLD.US,D,20210824,000000,110.825,111.431,109.325,109.543,211469.10430196,0
+RGLD.US,D,20210825,000000,108.669,109.077,107.05,108.064,192686.99753674,0
+RGLD.US,D,20210826,000000,107.528,108.937,106.942,107.557,300096.88743403,0
+RGLD.US,D,20210827,000000,107.676,111.262,107.25,110.815,280735.86287787,0
+RGLD.US,D,20210830,000000,110.875,111.053,108.719,109.305,259337.0476976,0
+RGLD.US,D,20210831,000000,109.235,110.031,108.878,109.593,270183.45006595,0
+RGLD.US,D,20210901,000000,109.792,110.239,107.835,108.947,277414.38497819,0
+RGLD.US,D,20210902,000000,109.147,109.733,107.636,109.643,329617.66751781,0
+RGLD.US,D,20210903,000000,110.587,111.878,110.169,111.093,233177.01124191,0
+RGLD.US,D,20210907,000000,109.861,110.447,108.55,108.769,270630.47528191,0
+RGLD.US,D,20210908,000000,109.543,111.014,108.322,109.196,300572.10342937,0
+RGLD.US,D,20210909,000000,109.503,109.583,107.597,108.381,213138.40116696,0
+RGLD.US,D,20210910,000000,108.252,108.739,106.892,106.952,275813.55143455,0
+RGLD.US,D,20210913,000000,107.538,109.265,106.772,107.905,290072.04492203,0
+RGLD.US,D,20210914,000000,108.729,109.215,107.279,107.557,205980.96364384,0
+RGLD.US,D,20210915,000000,106.892,108.58,106.703,108.342,266075.65078414,0
+RGLD.US,D,20210916,000000,106.316,106.732,102.79,103.743,342947.87891269,0
+RGLD.US,D,20210917,000000,103.326,103.445,101.936,102.948,850573.20241608,0
+RGLD.US,D,20210920,000000,102.372,103.157,101.488,102.83,341930.99722773,0
+RGLD.US,D,20210921,000000,103.703,104.091,102.114,102.244,255216.15983964,0
+RGLD.US,D,20210922,000000,102.502,104.091,101.141,101.36,339834.81141775,0
+RGLD.US,D,20210923,000000,100.734,100.902,98.6429,98.9657,325405.15962686,0
+RGLD.US,D,20210924,000000,98.5009,99.7008,98.0489,98.6627,251573.50841769,0
+RGLD.US,D,20210927,000000,99.0749,100.515,97.3209,97.4868,353168.04325328,0
+RGLD.US,D,20210928,000000,96.425,97.9893,95.9711,96.72,315370.24897937,0
+RGLD.US,D,20210929,000000,96.72,96.9554,94.9868,95.3503,540536.04480821,0
+RGLD.US,D,20210930,000000,96.0029,96.724,94.0184,94.2846,491073.30875022,0
+RGLD.US,D,20211001,000000,95.0157,95.2033,93.2586,93.8307,455084.7584247,0
+RGLD.US,D,20211004,000000,93.8605,95.1636,92.9517,93.6132,726046.47536438,0
+RGLD.US,D,20211005,000000,93.2288,93.8208,92.4679,92.9318,467101.07813753,0
+RGLD.US,D,20211006,000000,92.6259,94.0135,91.9058,93.9091,301597.03962272,0
+RGLD.US,D,20211007,000000,93.9489,94.8875,93.1324,93.5943,401576.64552497,0
+RGLD.US,D,20211008,000000,95.3801,96.5651,92.8633,92.8831,367719.51948366,0
+RGLD.US,D,20211011,000000,92.8831,93.7124,90.9671,91.1052,272289.70401143,0
+RGLD.US,D,20211012,000000,92.0637,94.9173,90.849,94.6005,676147.78903948,0
+RGLD.US,D,20211013,000000,95.1139,97.0587,94.9759,95.8648,481937.48260241,0
+RGLD.US,D,20211014,000000,97.0487,98.5793,96.274,98.481,363027.76834317,0
+RGLD.US,D,20211015,000000,97.2574,98.4423,96.0029,97.7112,329664.98775463,0
+RGLD.US,D,20211018,000000,97.158,97.9774,96.3188,97.01,239865.27365099,0
+RGLD.US,D,20211019,000000,98.2138,98.2138,96.3982,97.0687,230757.63828255,0
+RGLD.US,D,20211020,000000,97.899,98.6231,96.872,97.9476,242900.81650262,0
+RGLD.US,D,20211021,000000,97.5136,97.8791,96.5651,97.6517,242736.70589406,0
+RGLD.US,D,20211022,000000,99.2836,100.664,97.1282,97.899,320379.14638794,0
+RGLD.US,D,20211025,000000,98.9359,100.793,98.4423,99.214,416673.81469916,0
+RGLD.US,D,20211026,000000,98.9558,99.7805,98.333,99.5715,296438.12699528,0
+RGLD.US,D,20211027,000000,99.5617,100.386,98.9558,100.029,308256.10443887,0
+RGLD.US,D,20211028,000000,99.7805,101.21,99.1047,100.356,413200.30795352,0
+RGLD.US,D,20211029,000000,99.502,100.267,97.1083,97.7698,584052.54004307,0
+RGLD.US,D,20211101,000000,97.5931,100.654,97.2872,100.177,344979.6286555,0
+RGLD.US,D,20211102,000000,99.6113,100.873,98.333,100.803,353381.48772577,0
+RGLD.US,D,20211103,000000,99.3232,102.114,99.1147,101.29,381954.8562595,0
+RGLD.US,D,20211104,000000,101.936,106.822,101.628,102.65,535219.0624535,0
+RGLD.US,D,20211105,000000,102.74,104.815,102.362,103.833,659255.4713066,0
+RGLD.US,D,20211108,000000,103.336,103.356,99.3432,100.754,1190845.9777278,0
+RGLD.US,D,20211109,000000,101.121,103.147,100.416,102.919,392921.06944025,0
+RGLD.US,D,20211110,000000,105.114,106.464,101.766,102.631,652212.81052811,0
+RGLD.US,D,20211111,000000,104.757,105.392,103.693,104.915,516076.51643757,0
+RGLD.US,D,20211112,000000,104.249,106.246,104.071,105.362,403965.81407785,0
+RGLD.US,D,20211115,000000,105.253,106.822,104.707,105.988,529133.88136055,0
+RGLD.US,D,20211116,000000,105.65,106.206,105.402,105.819,413405.69791761,0
+RGLD.US,D,20211117,000000,107.12,107.498,105.898,106.316,474830.38575676,0
+RGLD.US,D,20211118,000000,106.018,106.614,105.263,105.859,288582.96768237,0
+RGLD.US,D,20211119,000000,105.65,105.998,103.971,104.101,461639.11463169,0
+RGLD.US,D,20211122,000000,103.663,104.815,102.054,103.316,438830.76048217,0
+RGLD.US,D,20211123,000000,102.204,103.008,100.187,100.555,430518.50781782,0
+RGLD.US,D,20211124,000000,100.157,101.18,99.7307,100.029,369635.48566828,0
+RGLD.US,D,20211126,000000,101.568,101.568,99.6113,101.032,253045.46982701,0
+RGLD.US,D,20211129,000000,101.012,101.796,99.1941,101.409,522994.33233593,0
+RGLD.US,D,20211130,000000,102.124,103.237,97.9278,98.772,538550.60848867,0
+RGLD.US,D,20211201,000000,99.5417,100.624,96.2392,96.418,486455.05499885,0
+RGLD.US,D,20211202,000000,96.269,98.2536,95.4199,97.6517,521480.08475754,0
+RGLD.US,D,20211203,000000,98.1165,98.926,96.714,97.4143,501136.4101771,0
+RGLD.US,D,20211206,000000,97.2574,98.6925,96.2492,96.8322,530687.39466737,0
+RGLD.US,D,20211207,000000,97.2772,99.7705,97.2374,99.2836,613637.75619402,0
+RGLD.US,D,20211208,000000,99.373,100.197,98.343,99.9389,378071.57639923,0
+RGLD.US,D,20211209,000000,99.0352,99.2041,97.1083,98.185,418345.12519127,0
+RGLD.US,D,20211210,000000,98.4423,98.6727,96.8024,96.9117,515076.75058295,0
+RGLD.US,D,20211213,000000,96.9117,97.8096,96.3684,96.872,527256.1740908,0
+RGLD.US,D,20211214,000000,95.8052,97.6517,94.7296,94.9073,491499.19088165,0
+RGLD.US,D,20211215,000000,95.395,95.835,92.8136,95.1636,549191.62089293,0
+RGLD.US,D,20211216,000000,96.3684,97.449,95.9036,96.7726,504535.41272009,0
+RGLD.US,D,20211217,000000,97.4143,100.485,97.01,100.029,1515788.0031219,0
+RGLD.US,D,20211220,000000,100.019,101.35,98.2635,101.012,495909.03422829,0
+RGLD.US,D,20211221,000000,101.17,102.581,100.147,101.826,341600.76238351,0
+RGLD.US,D,20211222,000000,102.571,102.68,100.585,102.084,546339.31810731,0
+RGLD.US,D,20211223,000000,102.084,102.78,100.783,102.322,401240.36979946,0
+RGLD.US,D,20211227,000000,102.293,103.425,101.458,103.306,319763.98330922,0
+RGLD.US,D,20211228,000000,103.177,104.061,102.76,103.117,294142.59210251,0
+RGLD.US,D,20211229,000000,102.293,103.237,101.896,102.909,294336.90711755,0
+RGLD.US,D,20211230,000000,102.79,103.743,102.601,103.405,258229.55279319,0
+RGLD.US,D,20211231,000000,103.654,104.259,103.247,103.882,143027.93283661,0
+RGLD.US,D,20220103,000000,102.362,103.475,101.776,102.264,297036.17424365,0
+RGLD.US,D,20220104,000000,102.69,103.366,101.012,101.32,488639.84040118,0
+RGLD.US,D,20220105,000000,102.044,103.276,100.118,100.336,456474.16112296,0
+RGLD.US,D,20220106,000000,99.0551,99.4623,97.0775,97.6427,484560.23189876,0
+RGLD.US,D,20220107,000000,97.5931,98.8962,96.6713,98.3757,541886.18177804,0
+RGLD.US,D,20220110,000000,98.3757,101.836,98.0092,101.022,768602.47047306,0
+RGLD.US,D,20220111,000000,101.022,101.668,99.7705,101.38,581207.28495229,0
+RGLD.US,D,20220112,000000,101.38,102.114,100.068,101.429,431045.07130419,0
+RGLD.US,D,20220113,000000,101.488,101.786,99.9887,100.247,272503.14848391,0
+RGLD.US,D,20220114,000000,100.317,100.436,97.8006,98.6131,276859.63071243,0
+RGLD.US,D,20220118,000000,98.6231,99.0849,97.2365,98.5347,401836.40342074,0
+RGLD.US,D,20220119,000000,99.3232,104.567,99.3232,104.161,526700.4130115,0
+RGLD.US,D,20220120,000000,104.875,105.471,102.909,102.978,489036.52493967,0
+RGLD.US,D,20220121,000000,103.465,103.594,100.446,101.31,447402.7710423,0
+RGLD.US,D,20220124,000000,100.823,101.976,99.4226,101.558,820984.96582448,0
+RGLD.US,D,20220125,000000,101.37,103.098,100.922,102.254,772762.62405943,0
+RGLD.US,D,20220126,000000,101.131,102.552,100.485,100.684,1175678.3316052,0
+RGLD.US,D,20220127,000000,99.6709,101.478,98.772,99.0451,753763.04556753,0
+RGLD.US,D,20220128,000000,98.0986,98.9657,97.0577,98.3856,879755.69314724,0
+RGLD.US,D,20220131,000000,98.7323,101.26,97.752,100.614,2241044.12985,0
+RGLD.US,D,20220201,000000,101.33,102.482,100.366,101.956,473931.30125708,0
+RGLD.US,D,20220202,000000,102.502,103.991,101.21,102.968,518040.80967257,0
+RGLD.US,D,20220203,000000,102.522,102.68,100.724,100.863,318729.98579392,0
+RGLD.US,D,20220204,000000,100.555,102.482,100.277,101.29,281816.17381644,0
+RGLD.US,D,20220207,000000,102.054,104.081,100.843,103.505,354649.06598454,0
+RGLD.US,D,20220208,000000,103.783,105.451,103.565,105.372,413925.21370913,0
+RGLD.US,D,20220209,000000,105.461,106.296,104.161,104.409,487386.35753209,0
+RGLD.US,D,20220210,000000,103.624,105.025,99.8203,100.446,496334.91635972,0
+RGLD.US,D,20220211,000000,100.833,107.716,100.694,107.24,572675.54693415,0
+RGLD.US,D,20220214,000000,107.994,108.521,106.444,108.034,447398.74378811,0
+RGLD.US,D,20220215,000000,105.849,108.302,104.547,108.004,580723.007635,0
+RGLD.US,D,20220216,000000,108.987,110.269,108.59,109.405,522868.48064225,0
+RGLD.US,D,20220217,000000,111.54,118.88,110.487,117.698,863617.47876291,0
+RGLD.US,D,20220218,000000,118.443,119.347,116.367,118.949,815960.96621267,0
+RGLD.US,D,20220222,000000,120.936,122.028,117.44,117.46,871161.53268903,0
+RGLD.US,D,20220223,000000,116.714,119.675,115.831,118.642,782758.26897849,0
+RGLD.US,D,20220224,000000,123.25,123.906,113.238,115.265,680418.6921163,0
+RGLD.US,D,20220225,000000,114.509,119.545,113.805,119.387,449472.7797,0
+RGLD.US,D,20220228,000000,120.121,121.085,119.227,120.141,582829.26158048,0
+RGLD.US,D,20220301,000000,120.459,126.984,120.459,125.753,855293.14433595,0
+RGLD.US,D,20220302,000000,123.052,125.505,122.396,124.969,574259.26464745,0
+RGLD.US,D,20220303,000000,125.336,126.24,123.737,125.525,404078.57719539,0
+RGLD.US,D,20220304,000000,126.548,128.176,126.081,127.362,579167.48070108,0
+RGLD.US,D,20220307,000000,128.058,129.895,125.952,128.296,784029.87449146,0
+RGLD.US,D,20220308,000000,129.487,132.766,127.878,129.289,934312.9057655,0
+RGLD.US,D,20220309,000000,121.89,130.571,121.87,130.163,677118.35730117,0
+RGLD.US,D,20220310,000000,130.739,135.884,130.293,134.951,992893.34532742,0
+RGLD.US,D,20220311,000000,131.474,137.424,130.66,135.914,804032.23927863,0
+RGLD.US,D,20220314,000000,133.302,134.781,131.067,132.576,753349.2451987,0
+RGLD.US,D,20220315,000000,129.477,135.934,129.329,134.901,568209.32202873,0
+RGLD.US,D,20220316,000000,134.713,136.093,131.812,133.709,628489.26286214,0
+RGLD.US,D,20220317,000000,135.269,138.427,134.513,135.347,560780.04484725,0
+RGLD.US,D,20220318,000000,135.219,136.222,133.014,135.894,1628358.8192738,0
+RGLD.US,D,20220321,000000,136.46,139.659,136.46,137.94,561158.60674184,0
+RGLD.US,D,20220322,000000,137.424,137.811,135.119,136.142,467294.38633903,0
+RGLD.US,D,20220323,000000,136.996,140.205,136.242,139.489,405708.60833197,0
+RGLD.US,D,20220324,000000,140.195,141.357,137.732,138.993,471387.08341759,0
+RGLD.US,D,20220325,000000,137.762,139.201,136.52,139.043,472850.99031851,0
+RGLD.US,D,20220328,000000,138.089,140.025,136.848,138.456,371829.33239256,0
+RGLD.US,D,20220329,000000,135.537,139.887,134.007,139.698,462866.42034849,0
+RGLD.US,D,20220330,000000,140.195,141.148,139.142,141.089,337438.59517003,0
+RGLD.US,D,20220331,000000,141.238,142.38,140.045,140.323,385370.97463283,0
+RGLD.US,D,20220401,000000,139.182,145.627,139.182,145.339,530683.36741317,0
+RGLD.US,D,20220404,000000,145.339,146.522,142.211,143.939,379294.85486183,0
+RGLD.US,D,20220405,000000,143.224,145.337,139.827,141.009,687965.76648307,0
+RGLD.US,D,20220406,000000,141.238,143.919,140.851,142.191,537124.96050264,0
+RGLD.US,D,20220407,000000,142.43,143.83,142.112,143.254,394658.82962662,0
+RGLD.US,D,20220408,000000,144.019,145.319,142.995,144.068,371991.42937403,0
+RGLD.US,D,20220411,000000,146.681,146.7,142.49,143.423,446712.09694737,0
+RGLD.US,D,20220412,000000,144.446,145.817,142.45,142.648,433952.74883503,0
+RGLD.US,D,20220413,000000,143.492,144.694,142.39,143.641,507305.15679465,0
+RGLD.US,D,20220414,000000,142.836,144.077,141.486,143.949,461863.63405323,0
+RGLD.US,D,20220418,000000,145.439,146.065,142.36,142.45,383263.71387381,0
+RGLD.US,D,20220419,000000,141.675,142.528,140.158,141.148,333723.45317252,0
+RGLD.US,D,20220420,000000,141.138,143.482,140.543,143.254,325518.92955795,0
+RGLD.US,D,20220421,000000,142.48,142.48,137.404,139.092,483339.9738768,0
+RGLD.US,D,20220422,000000,136.996,138.586,134.613,136.361,556332.94939928,0
+RGLD.US,D,20220425,000000,132.815,135.249,129.82,134.047,876429.18117982,0
+RGLD.US,D,20220426,000000,135.069,135.069,130.452,130.61,607298.8580866,0
+RGLD.US,D,20220427,000000,131.107,132.016,129.17,129.428,482713.73584905,0
+RGLD.US,D,20220428,000000,129.487,130.819,128.157,130.471,513725.60679958,0
+RGLD.US,D,20220429,000000,131.802,132.308,128.574,129.597,1374262.2361011,0
+RGLD.US,D,20220502,000000,127.064,130.501,126.677,129.438,721875.24682896,0
+RGLD.US,D,20220503,000000,129.497,132.1,129.497,130.332,377349.69108426,0
+RGLD.US,D,20220504,000000,129.438,132.478,128.643,132.308,532611.41536039,0
+RGLD.US,D,20220505,000000,135.745,136.401,129.289,131.683,524229.69256112,0
+RGLD.US,D,20220506,000000,130.431,132.478,128.306,129.259,471946.87175109,0
+RGLD.US,D,20220509,000000,126.3,126.781,121.859,122.744,549778.59319228,0
+RGLD.US,D,20220510,000000,123.638,124.283,119.635,120.658,725169.5407628,0
+RGLD.US,D,20220511,000000,122.128,124.233,120.837,121.343,465294.8546298,0
+RGLD.US,D,20220512,000000,119.803,121.095,115.463,117.082,666035.35374869,0
+RGLD.US,D,20220513,000000,116.904,118.781,115.662,117.202,400806.43315963,0
+RGLD.US,D,20220516,000000,117.28,117.628,115.295,115.811,357872.88296992,0
+RGLD.US,D,20220517,000000,117.41,117.768,114.629,115.642,410207.05127097,0
+RGLD.US,D,20220518,000000,115.513,116.228,111.49,111.54,483741.69248304,0
+RGLD.US,D,20220519,000000,112.95,115.98,112.95,115.135,553593.40973119,0
+RGLD.US,D,20220520,000000,114.609,114.649,111.342,113.636,575909.43205502,0
+RGLD.US,D,20220523,000000,115.632,116.516,112.821,113.099,510185.65035967,0
+RGLD.US,D,20220524,000000,113.815,115.066,112.553,114.023,551251.56141514,0
+RGLD.US,D,20220525,000000,113.02,114.659,112.484,114.053,407338.63946855,0
+RGLD.US,D,20220526,000000,113.953,114.529,113.018,114.241,611675.47658612,0
+RGLD.US,D,20220527,000000,115.443,116.178,113.904,114.549,517385.37405188,0
+RGLD.US,D,20220531,000000,115.027,115.94,111.843,112.314,619835.70040451,0
+RGLD.US,D,20220601,000000,112.99,114.719,111.371,113.665,486367.46222004,0
+RGLD.US,D,20220602,000000,114.837,117.926,114.837,117.798,487276.61485521,0
+RGLD.US,D,20220603,000000,116.208,117.53,114.579,115.275,466444.63570328,0
+RGLD.US,D,20220606,000000,115.92,116.471,113.228,114.063,484496.80264514,0
+RGLD.US,D,20220607,000000,113.695,115.791,113.695,115.692,425498.5354602,0
+RGLD.US,D,20220608,000000,115.215,115.356,113.845,114.401,606110.81809824,0
+RGLD.US,D,20220609,000000,113.775,114.162,110.169,110.269,648943.68693301,0
+RGLD.US,D,20220610,000000,109.335,114.937,108.153,114.063,597931.46482241,0
+RGLD.US,D,20220613,000000,112.236,112.826,107.418,108.302,710045.18762278,0
+RGLD.US,D,20220614,000000,107.646,108.262,104.692,105.114,863171.4603605,0
+RGLD.US,D,20220615,000000,107.26,108.564,102.878,106.346,953630.63733904,0
+RGLD.US,D,20220616,000000,105.561,109.027,104.717,108.451,697180.12408775,0
+RGLD.US,D,20220617,000000,108.461,109.305,107.388,108.193,1312918.0933459,0
+RGLD.US,D,20220621,000000,107.686,110.482,107.597,108.947,399101.8978204,0
+RGLD.US,D,20220622,000000,108.729,110.785,107.954,108.461,320413.37804862,0
+RGLD.US,D,20220623,000000,108.233,109.753,105.799,106.554,406619.77459423,0
+RGLD.US,D,20220624,000000,106.713,109.107,105.451,108.937,776633.82215711,0
+RGLD.US,D,20220627,000000,109.097,109.792,107.458,109.405,436152.63644061,0
+RGLD.US,D,20220628,000000,109.911,110.229,108.809,109.543,471233.04094453,0
+RGLD.US,D,20220629,000000,110.577,111.014,108.143,109.017,399112.97276945,0
+RGLD.US,D,20220630,000000,109.246,109.525,105.928,106.397,368948.56658709,0
+RGLD.US,D,20220701,000000,105.41,110.332,104.902,109.854,374450.31849129,0
+RGLD.US,D,20220705,000000,109.605,109.745,104.404,107.313,622525.93768871,0
+RGLD.US,D,20220706,000000,107.592,107.669,103.397,106.277,503712.38375168,0
+RGLD.US,D,20220707,000000,106.526,108.549,106.118,107.652,349956.38252377,0
+RGLD.US,D,20220708,000000,107.861,109.306,106.603,107.403,490057.36069284,0
+RGLD.US,D,20220711,000000,106.994,109.177,106.404,108.32,457304.77525073,0
+RGLD.US,D,20220712,000000,108.509,108.738,104.2,104.872,704100.80056309,0
+RGLD.US,D,20220713,000000,103.965,108.539,103.965,106.227,464418.31364857,0
+RGLD.US,D,20220714,000000,103.019,104.015,100.737,103.387,477731.10806835,0
+RGLD.US,D,20220715,000000,104.125,104.125,101.983,103.029,436716.86234252,0
+RGLD.US,D,20220718,000000,103.736,104.902,102.032,102.092,413207.4609642,0
+RGLD.US,D,20220719,000000,102.132,103.527,101.843,102.71,415592.02180411,0
+RGLD.US,D,20220720,000000,102.73,103.298,99.1826,99.372,603541.78244976,0
+RGLD.US,D,20220721,000000,100.169,103.716,99.7806,102.371,546695.69865592,0
+RGLD.US,D,20220722,000000,103.527,105.022,101.444,101.943,377420.98351071,0
+RGLD.US,D,20220725,000000,101.933,102.321,99.2125,100.139,473307.22583674,0
+RGLD.US,D,20220726,000000,100.608,102.929,100.608,102.59,439932.40650543,0
+RGLD.US,D,20220727,000000,102.59,104.085,100.906,103.358,417875.21873626,0
+RGLD.US,D,20220728,000000,105.121,106.735,103.408,104.125,457542.62917289,0
+RGLD.US,D,20220729,000000,105.111,105.111,102.132,104.394,955047.72807825,0
+RGLD.US,D,20220801,000000,104.723,105.281,102.76,105.211,431174.96631643,0
+RGLD.US,D,20220802,000000,105.121,105.659,103.019,103.955,706165.21203097,0
+RGLD.US,D,20220803,000000,103.547,103.571,100.852,101.345,579963.1324612,0
+RGLD.US,D,20220804,000000,103.457,103.457,97.8674,102.321,1006138.148397,0
+RGLD.US,D,20220805,000000,100.568,102.341,98.133,102.301,718759.42666903,0
+RGLD.US,D,20220808,000000,103.796,105.121,102.71,104.344,611543.50954429,0
+RGLD.US,D,20220809,000000,105.022,105.36,102.75,103.746,535357.99503284,0
+RGLD.US,D,20220810,000000,104.474,104.899,103.049,103.706,513968.20328999,0
+RGLD.US,D,20220811,000000,103.786,103.829,100.787,101.086,614040.47392548,0
+RGLD.US,D,20220812,000000,101.783,102.879,101.554,102.491,463810.13020203,0
+RGLD.US,D,20220815,000000,100.219,101.126,99.2624,100.498,508676.20442263,0
+RGLD.US,D,20220816,000000,100.528,101.444,98.8837,101.305,395882.26156211,0
+RGLD.US,D,20220817,000000,101.006,101.006,98.819,99.5314,720208.62946904,0
+RGLD.US,D,20220818,000000,99.641,100.737,99.4218,99.7905,593377.29078873,0
+RGLD.US,D,20220819,000000,99.6111,99.6111,96.582,96.851,537536.81724809,0
+RGLD.US,D,20220822,000000,95.9543,97.9471,95.9543,96.8909,361760.76156376,0
+RGLD.US,D,20220823,000000,96.9009,99.1826,96.9009,98.5051,548889.57491688,0
+RGLD.US,D,20220824,000000,98.1862,100.209,97.419,99.6808,301256.54466324,0
+RGLD.US,D,20220825,000000,100.079,100.299,98.4353,99.1926,341117.65048796,0
+RGLD.US,D,20220826,000000,99.2225,99.352,95.2767,95.9144,344212.76228522,0
+RGLD.US,D,20220829,000000,95.8347,96.5123,94.7785,94.928,282502.21452208,0
+RGLD.US,D,20220830,000000,94.6589,94.6789,93.2839,93.6426,509539.30304314,0
+RGLD.US,D,20220831,000000,93.2839,93.8718,91.4804,91.5701,777053.70965983,0
+RGLD.US,D,20220901,000000,90.195,91.3708,88.3218,88.7203,578403.533326,0
+RGLD.US,D,20220902,000000,90.0555,91.7794,88.9595,90.1253,590862.2615527,0
+RGLD.US,D,20220906,000000,91.022,91.6199,90.1851,91.1516,580846.30314264,0
+RGLD.US,D,20220907,000000,90.9324,94.6988,90.8277,93.9216,450886.73376452,0
+RGLD.US,D,20220908,000000,93.3935,94.8483,92.8455,94.1009,430935.10518817,0
+RGLD.US,D,20220909,000000,94.9977,96.1137,94.4298,95.7052,331722.92236406,0
+RGLD.US,D,20220912,000000,96.7913,96.9058,95.2169,95.7948,447143.29439884,0
+RGLD.US,D,20220913,000000,92.9551,94.8781,92.6661,93.0348,497681.73304165,0
+RGLD.US,D,20220914,000000,93.2341,94.5394,92.6562,93.254,383417.51171713,0
+RGLD.US,D,20220915,000000,92.5565,93.2241,90.3644,91.3808,646195.91555456,0
+RGLD.US,D,20220916,000000,91.0121,94.3799,90.0493,92.9252,894748.24619935,0
+RGLD.US,D,20220919,000000,91.869,93.8436,91.4704,93.3835,399065.69042751,0
+RGLD.US,D,20220920,000000,92.0782,92.965,90.8228,92.3074,368763.90362642,0
+RGLD.US,D,20220921,000000,93.0946,94.2703,91.4007,92.0483,395038.2313995,0
+RGLD.US,D,20220922,000000,92.6063,93.4334,90.8925,91.5501,311615.73531541,0
+RGLD.US,D,20220923,000000,89.5474,89.6296,86.7474,87.8834,514290.35986811,0
+RGLD.US,D,20220926,000000,87.136,88.1125,84.2365,86.1496,531220.13966964,0
+RGLD.US,D,20220927,000000,87.2456,87.973,85.8407,86.3489,414153.85863762,0
+RGLD.US,D,20220928,000000,87.8834,92.6611,87.8834,92.5067,684914.92111168,0
+RGLD.US,D,20220929,000000,91.9686,93.4533,91.3309,92.5864,594508.35142282,0
+RGLD.US,D,20220930,000000,92.0683,94.9579,91.961,93.4832,547564.81889471,0
+RGLD.US,D,20221003,000000,94.9678,97.5884,93.8618,96.1137,647526.69319501,0
+RGLD.US,D,20221004,000000,97.5286,99.4118,97.2396,98.7542,421295.49792078,0
+RGLD.US,D,20221005,000000,96.8411,97.3791,95.3465,97.14,329321.30027235,0
+RGLD.US,D,20221006,000000,96.76,99.66,96.76,99.43,435720,0
+RGLD.US,D,20221007,000000,97.99,98.33,93.71,93.88,579037,0
+RGLD.US,D,20221010,000000,93.25,95.2103,92.56,93.79,333953,0
+RGLD.US,D,20221011,000000,93.79,96.78,93.11,94.79,462540,0
+RGLD.US,D,20221012,000000,94.82,96,93.42,94.32,316508,0
+RGLD.US,D,20221013,000000,91.11,93.62,87.68,92.59,503826,0
+RGLD.US,D,20221014,000000,91.85,91.89,89.07,89.53,382448,0
+RGLD.US,D,20221017,000000,91.48,93.76,91.27,91.67,471910,0
+RGLD.US,D,20221018,000000,92.87,93.58,92.25,93.48,407906,0
+RGLD.US,D,20221019,000000,91.17,91.71,90,90.8,482775,0
+RGLD.US,D,20221020,000000,91.13,93.29,90.45,91.58,342217,0
+RGLD.US,D,20221021,000000,92.48,95.94,91.565,95.3,483485,0
+RGLD.US,D,20221024,000000,94.26,94.91,93.22,94.43,293982,0
+RGLD.US,D,20221025,000000,94.85,96.43,94.62,96.36,294468,0
+RGLD.US,D,20221026,000000,97.26,99.92,97.03,98.45,406187,0
+RGLD.US,D,20221027,000000,98.49,98.89,96.95,97.06,304616,0
+RGLD.US,D,20221028,000000,96,96.7495,95.24,96.65,245330,0
+RGLD.US,D,20221031,000000,95.77,96.49,94.46,94.96,600696,0
+RGLD.US,D,20221101,000000,96.81,97.44,95.64,97.13,479961,0
+RGLD.US,D,20221102,000000,97.85,98.1468,91.93,92.07,651328,0
+RGLD.US,D,20221103,000000,89.65,89.8131,86.75,87.57,967479,0
+RGLD.US,D,20221104,000000,90.4,96.02,90.4,95.68,869100,0
+RGLD.US,D,20221107,000000,95.69,97.27,95.37,95.86,495288,0
+RGLD.US,D,20221108,000000,95.88,102.42,95.65,101.43,556279,0
+RGLD.US,D,20221109,000000,101,102.26,99.83,100.67,493875,0
+RGLD.US,D,20221110,000000,104.59,106.64,104.4,105.03,535159,0
+RGLD.US,D,20221111,000000,105.53,106.33,103.07,105.1,317919,0
+RGLD.US,D,20221114,000000,104.76,106.8,103.0201,106.48,377040,0
+RGLD.US,D,20221115,000000,107.56,107.99,104.61,105.65,347825,0
+RGLD.US,D,20221116,000000,105.65,106.73,104.9286,105.71,276649,0
+RGLD.US,D,20221117,000000,103.29,104.16,101.93,102.95,279026,0
+RGLD.US,D,20221118,000000,101.64,104.47,101.64,104.4,221394,0
+RGLD.US,D,20221121,000000,104.34,105.115,103.63,104.99,217139,0
+RGLD.US,D,20221122,000000,105.91,110.12,105.84,109.48,408135,0
+RGLD.US,D,20221123,000000,108.96,110.71,107.66,110.1,284086,0
+RGLD.US,D,20221125,000000,109.34,109.7,107.92,108.52,136071,0
+RGLD.US,D,20221128,000000,108.01,108.34,105.08,105.21,275968,0
+RGLD.US,D,20221129,000000,106.67,109.035,106.5,108.73,933294,0
+RGLD.US,D,20221130,000000,109.9,112.74,108.44,112.33,660311,0
+RGLD.US,D,20221201,000000,114.61,116.04,112.54,114,603920,0
+RGLD.US,D,20221202,000000,112.07,114.63,111.8139,113.715,381541,0
+RGLD.US,D,20221205,000000,112.64,112.64,110.04,110.47,378025,0
+RGLD.US,D,20221206,000000,111.86,112.485,110.231,110.67,388389,0
+RGLD.US,D,20221207,000000,112.05,113.13,110.66,111.6,341719,0
+RGLD.US,D,20221208,000000,112.53,113.1299,111.35,111.99,311413,0
+RGLD.US,D,20221209,000000,112.8,113.63,110.4,110.55,328688,0
+RGLD.US,D,20221212,000000,109.18,109.63,106.755,108.99,561048,0
+RGLD.US,D,20221213,000000,112.78,113.73,110.68,112.44,520784,0
+RGLD.US,D,20221214,000000,112.27,113.155,110.315,111.56,548314,0
+RGLD.US,D,20221215,000000,108.84,109.73,106.58,106.945,526856,0
+RGLD.US,D,20221216,000000,106.44,108.28,106.345,107.395,1812559,0
+RGLD.US,D,20221219,000000,107.93,108.28,105.78,106.53,424102,0
+RGLD.US,D,20221220,000000,109,111.7555,108.65,110.39,529136,0
+RGLD.US,D,20221221,000000,111.09,112.7,110.66,111.98,470924,0
+RGLD.US,D,20221222,000000,111.15,111.85,109.73,111.79,443719,0
+RGLD.US,D,20221223,000000,112.49,113.7,110.9101,112.84,340562,0
+RGLD.US,D,20221227,000000,113.34,115.89,113,114.41,340037,0
+RGLD.US,D,20221228,000000,113.53,114.06,111.21,111.5,321937,0
+RGLD.US,D,20221229,000000,112.87,113.41,111.98,112.25,368368,0
+RGLD.US,D,20221230,000000,112.65,112.95,111.5,112.72,302856,0
+RGLD.US,D,20230103,000000,114.29,116.98,114.29,116.83,584515,0
+RGLD.US,D,20230104,000000,118.77,120.97,118.77,119.22,682084,0
+RGLD.US,D,20230105,000000,117.42,120.62,116.76,120.53,358208,0
+RGLD.US,D,20230106,000000,123.02,126.48,122.3,124.79,623903,0
+RGLD.US,D,20230109,000000,125.79,125.8,122.21,122.41,543061,0
+RGLD.US,D,20230110,000000,122.4,124.769,121.76,124.73,397564,0
+RGLD.US,D,20230111,000000,124.89,125.1199,122.5112,124.43,399439,0
+RGLD.US,D,20230112,000000,126,127.84,124.26,126.78,338352,0
+RGLD.US,D,20230113,000000,127.04,129.22,127.01,128.65,436899,0
+RGLD.US,D,20230117,000000,127.92,127.94,123.63,123.86,635470,0
+RGLD.US,D,20230118,000000,125.26,126.4299,122.44,122.59,301231,0
+RGLD.US,D,20230119,000000,123.14,125.73,122.43,125.11,396680,0
+RGLD.US,D,20230120,000000,123.97,126.28,123.605,126.07,263980,0
+RGLD.US,D,20230123,000000,125.21,126.62,124.2,126.34,306480,0
+RGLD.US,D,20230124,000000,125.04,128.6,125.04,128.31,314687,0
+RGLD.US,D,20230125,000000,127.5,131.89,127.5,131.43,459614,0
+RGLD.US,D,20230126,000000,131.23,131.6,128.1309,129.72,391725,0
+RGLD.US,D,20230127,000000,129.2,129.23,127.61,128.16,238704,0
+RGLD.US,D,20230130,000000,127.94,128.835,127.5152,127.85,349966,0
+RGLD.US,D,20230131,000000,126.89,127.65,125.62,127.03,1094875,0
+RGLD.US,D,20230201,000000,126.5,131.43,126.39,130.57,453571,0
+RGLD.US,D,20230202,000000,130.76,131.25,126.25,127.91,402758,0
+RGLD.US,D,20230203,000000,125.32,126.32,122.88,124.49,468529,0
+RGLD.US,D,20230206,000000,123.42,126,122.7174,125.44,684634,0
+RGLD.US,D,20230207,000000,125.88,127.15,124.3,126.1,643189,0
+RGLD.US,D,20230208,000000,126.43,127.55,125.23,126.17,386284,0
+RGLD.US,D,20230209,000000,126.97,126.97,123.1948,123.35,318125,0
+RGLD.US,D,20230210,000000,123.2,124.3665,122.1001,123.77,438633,0
+RGLD.US,D,20230213,000000,122.95,124.5799,122.02,124.03,340986,0
+RGLD.US,D,20230214,000000,123.63,126.3,122.13,125.91,462938,0
+RGLD.US,D,20230215,000000,122.99,123.95,122.71,123.22,391440,0
+RGLD.US,D,20230216,000000,122.26,124.18,121.45,122.76,546735,0
+RGLD.US,D,20230217,000000,121.55,122.76,119.77,121.94,343646,0
+RGLD.US,D,20230221,000000,121.51,122.79,120.53,121.44,357761,0
+RGLD.US,D,20230222,000000,121,121,118.11,119.37,441055,0
+RGLD.US,D,20230223,000000,119.3,119.65,117.21,117.56,416623,0
+RGLD.US,D,20230224,000000,116.1,117.06,115.605,116.535,468991,0
+RGLD.US,D,20230227,000000,117.19,118.49,116.93,118.25,323882,0
+RGLD.US,D,20230228,000000,118.25,120.4637,117.67,118.79,476671,0
+RGLD.US,D,20230301,000000,120.46,121.77,119.4,120.8,295696,0
+RGLD.US,D,20230302,000000,119.4,120.73,119.08,120.7,321082,0
+RGLD.US,D,20230303,000000,122.15,122.36,120.13,120.47,544798,0
+RGLD.US,D,20230306,000000,119.76,120,116.27,117.46,752231,0
+RGLD.US,D,20230307,000000,116.02,116.74,111.6483,112.9,558270,0
+RGLD.US,D,20230308,000000,113.19,113.96,111.53,111.98,419371,0
+RGLD.US,D,20230309,000000,113.17,114.5,112.425,112.91,395038,0
+RGLD.US,D,20230310,000000,114.22,116.4269,113.3,113.44,643713,0
+RGLD.US,D,20230313,000000,117.1,120.04,116.5,118.26,779212,0
+RGLD.US,D,20230314,000000,118.69,120.03,117.4801,119.88,562991,0
+RGLD.US,D,20230315,000000,121.45,122.68,119.16,120.56,652280,0
+RGLD.US,D,20230316,000000,121.1,121.1,117.545,120.06,438997,0
+RGLD.US,D,20230317,000000,121.7,126.14,121.1001,125.45,1392858,0
+RGLD.US,D,20230320,000000,126.18,127,123.62,125.94,577095,0
+RGLD.US,D,20230321,000000,124.22,124.77,120.57,121.89,557467,0
+RGLD.US,D,20230322,000000,121.76,124.41,121.175,122.04,419541,0
+RGLD.US,D,20230323,000000,122.63,126.42,121.68,124.78,377261,0
+RGLD.US,D,20230324,000000,125.82,128.09,124.62,126.44,418293,0
+RGLD.US,D,20230327,000000,123.66,126.655,123.19,125.98,345061,0
+RGLD.US,D,20230328,000000,126.17,127.29,123.98,126.82,548882,0
+RGLD.US,D,20230329,000000,125.6,127.985,125.42,127.82,348202,0
+RGLD.US,D,20230330,000000,128.82,129.65,127.44,129.41,342426,0
+RGLD.US,D,20230331,000000,129.45,129.84,127.98,129.71,424723,0
+RGLD.US,D,20230403,000000,129.71,132.4005,128.86,131.61,500149,0
+RGLD.US,D,20230404,000000,131.2,136.66,130.3681,136.04,840591,0
+RGLD.US,D,20230405,000000,137.01,137.5425,134.39,136.4,823656,0
+RGLD.US,D,20230406,000000,135.79,138.04,134.52,137.92,395979,0
+RGLD.US,D,20230410,000000,136.53,137.29,135.71,136.81,386057,0
+RGLD.US,D,20230411,000000,137.83,140.47,137.24,138.43,428636,0
+RGLD.US,D,20230412,000000,140.79,141.63,138.6,140.25,384880,0
+RGLD.US,D,20230413,000000,142.11,144.96,141.46,143.875,623917,0
+RGLD.US,D,20230414,000000,142.18,143.975,139.11,141.37,508927,0
+RGLD.US,D,20230417,000000,140.72,140.72,137.58,138.91,371673,0
+RGLD.US,D,20230418,000000,139.66,141.285,138.4,139.47,336290,0
+RGLD.US,D,20230419,000000,137.2,139.56,136.81,137.78,403198,0
+RGLD.US,D,20230420,000000,138.88,138.88,130.12,130.8,981941,0
+RGLD.US,D,20230421,000000,129.41,130.79,128.1,130.01,713224,0
+RGLD.US,D,20230424,000000,130.18,132.43,129.4,132.14,437173,0
+RGLD.US,D,20230425,000000,131.11,134.31,131.11,134.05,430382,0
+RGLD.US,D,20230426,000000,134.88,135.2405,132.08,132.97,464178,0
+RGLD.US,D,20230427,000000,132.38,134.93,131.2701,134.71,372704,0
+RGLD.US,D,20230428,000000,135,135.821,131.68,132.44,634292,0
+RGLD.US,D,20230501,000000,134.71,135.25,133.09,133.18,276397,0
+RGLD.US,D,20230502,000000,132.97,138.25,132.62,137.06,402794,0
+RGLD.US,D,20230503,000000,137.34,139.06,136.925,137.5,410696,0
+RGLD.US,D,20230504,000000,140.95,147.82,140.04,143.35,854156,0
+RGLD.US,D,20230505,000000,140,142.65,138.37,141.6,440974,0
+RGLD.US,D,20230508,000000,142.57,143.89,140.35,141.16,336689,0
+RGLD.US,D,20230509,000000,140.64,142.8,140.63,140.92,281736,0
+RGLD.US,D,20230510,000000,141.08,141.621,138.7,140.32,229013,0
+RGLD.US,D,20230511,000000,138,138.5,135.4,135.69,417085,0
+RGLD.US,D,20230512,000000,135.41,137.19,135.41,136.58,291772,0
+RGLD.US,D,20230515,000000,137.22,138.3988,136.7464,137.33,292317,0
+RGLD.US,D,20230516,000000,136.9,137.36,133.36,134.19,290945,0
+RGLD.US,D,20230517,000000,133.87,133.92,131.41,132.49,358932,0
+RGLD.US,D,20230518,000000,130.71,130.71,127.78,129.44,323616,0
+RGLD.US,D,20230519,000000,129.98,131.76,128.73,129.5,343613,0
+RGLD.US,D,20230522,000000,129.07,129.92,128.63,128.91,209707,0
+RGLD.US,D,20230523,000000,128.23,128.585,126.36,127.04,274776,0
+RGLD.US,D,20230524,000000,127.46,127.49,124.87,125.02,251216,0
+RGLD.US,D,20230525,000000,124.5,124.89,123.16,123.83,260581,0
+RGLD.US,D,20230526,000000,124.77,125.3001,122.495,123.58,208137,0
+RGLD.US,D,20230530,000000,123.77,123.94,120.91,121.07,333933,0
+RGLD.US,D,20230531,000000,121.7,124.81,121.23,123.84,464916,0
+RGLD.US,D,20230601,000000,124.59,127.98,124.59,126.77,314203,0
+RGLD.US,D,20230602,000000,126.4,127.22,122.3727,123.49,438527,0
+RGLD.US,D,20230605,000000,121.27,122.67,121.03,122.09,364709,0
+RGLD.US,D,20230606,000000,122.18,122.75,121.49,122.58,303236,0
+RGLD.US,D,20230607,000000,122.99,124.12,119.6,120.57,415301,0
+RGLD.US,D,20230608,000000,122.42,123.55,119.55,120.83,665498,0
+RGLD.US,D,20230609,000000,120.83,120.9,117.3701,119.18,449498,0
+RGLD.US,D,20230612,000000,118.79,120.505,117.875,120.19,505097,0
+RGLD.US,D,20230613,000000,121.19,121.98,118.06,119.08,422778,0
+RGLD.US,D,20230614,000000,120.68,120.68,116.88,117.76,426723,0
+RGLD.US,D,20230615,000000,117.61,118.49,116.215,117.35,446695,0
+RGLD.US,D,20230616,000000,117.58,119.64,116.24,117.61,1369215,0
+RGLD.US,D,20230620,000000,116.67,116.67,112.825,113.27,654407,0
+RGLD.US,D,20230621,000000,112.75,113.8,111.12,113.25,507251,0
+RGLD.US,D,20230622,000000,112.51,114.09,112.2,113.95,292197,0
+RGLD.US,D,20230623,000000,114.15,116.325,113.74,114.01,603155,0
+RGLD.US,D,20230626,000000,113.915,115.45,113.735,114.25,258576,0
+RGLD.US,D,20230627,000000,114.09,115.24,111.85,112.52,391486,0
+RGLD.US,D,20230628,000000,112.13,112.93,110.8109,111.59,367180,0
+RGLD.US,D,20230629,000000,110.89,113.1416,110.1233,113,317457,0
+RGLD.US,D,20230630,000000,113.63,115.02,113.09,114.78,434053,0
+RGLD.US,D,20230703,000000,115.49,116.805,114.73,116.66,265961,0
+RGLD.US,D,20230705,000000,117.21,117.44,114.43,114.5,461387,0
+RGLD.US,D,20230706,000000,113.58,113.808,111.42,113.1,499433,0
+RGLD.US,D,20230707,000000,114.32,117.12,114.32,116.13,678629,0
+RGLD.US,D,20230710,000000,115.13,118.36,115.13,117.72,445095,0
+RGLD.US,D,20230711,000000,118.13,118.49,115.92,117.03,498950,0
+RGLD.US,D,20230712,000000,118.82,122.23,118.67,122.18,377121,0
+RGLD.US,D,20230713,000000,122.52,123.38,121.52,122.32,360915,0
+RGLD.US,D,20230714,000000,121.74,122.91,120.75,121.11,265455,0
+RGLD.US,D,20230717,000000,120.34,121.13,119.4,120.52,303055,0
+RGLD.US,D,20230718,000000,121.36,122.79,120.57,121.8,481576,0
+RGLD.US,D,20230719,000000,121.89,122.78,120.88,122,296617,0
+RGLD.US,D,20230720,000000,122.26,122.69,120.31,120.54,403078,0
+RGLD.US,D,20230721,000000,120.43,122.02,120.1,121.95,306360,0
+RGLD.US,D,20230724,000000,121.95,122.09,120.72,121.54,333612,0
+RGLD.US,D,20230725,000000,121.54,123.02,121.415,122.87,334067,0
+RGLD.US,D,20230726,000000,122.87,123.05,121.55,122.36,345934,0
+RGLD.US,D,20230727,000000,120.74,120.925,117.81,118.5,567647,0
+RGLD.US,D,20230728,000000,119.28,119.835,118.07,118.57,340333,0
+RGLD.US,D,20230731,000000,119,121.32,119,120.14,959300,0
+RGLD.US,D,20230801,000000,118.06,118.2688,115.58,115.78,447975,0
+RGLD.US,D,20230802,000000,115.68,115.92,113.05,113.18,632934,0
+RGLD.US,D,20230803,000000,115.18,115.78,112.05,112.61,517231,0
+RGLD.US,D,20230804,000000,113.13,114.52,112.215,113.39,616011,0
+RGLD.US,D,20230807,000000,113.12,113.8294,112.21,113.35,377580,0
+RGLD.US,D,20230808,000000,112,113.31,111.545,112.36,441198,0
+RGLD.US,D,20230809,000000,112.78,113.79,112.37,113.54,303268,0
+RGLD.US,D,20230810,000000,114.06,114.79,112.82,113.25,347620,0
+RGLD.US,D,20230811,000000,112.49,113.83,112.17,113.77,367262,0
+RGLD.US,D,20230814,000000,112.64,113.27,111.76,112.97,319227,0
+RGLD.US,D,20230815,000000,112.42,112.9,108.83,109.51,393687,0
+RGLD.US,D,20230816,000000,109.01,109.24,107.69,107.99,260999,0
+RGLD.US,D,20230817,000000,108.13,108.35,106.6,106.83,304255,0
+RGLD.US,D,20230818,000000,106.82,107.375,106.33,106.99,523800,0
+RGLD.US,D,20230821,000000,107.01,107.78,106.295,107.7,429695,0
+RGLD.US,D,20230822,000000,107.82,108.54,107.079,108.29,325549,0
+RGLD.US,D,20230823,000000,108.92,111.23,108.715,110.78,525400,0
+RGLD.US,D,20230824,000000,110.22,111.38,108.76,110.85,311419,0
+RGLD.US,D,20230825,000000,110.85,111.34,108.905,110.41,255440,0
+RGLD.US,D,20230828,000000,110.54,112.162,110.54,111.64,283140,0
+RGLD.US,D,20230829,000000,110.97,113.45,110.97,113.38,322699,0
+RGLD.US,D,20230830,000000,113.85,114.51,112.67,113.46,277891,0
+RGLD.US,D,20230831,000000,113.46,113.905,111.35,112.09,309472,0
+RGLD.US,D,20230901,000000,113.41,113.45,111.358,111.44,187281,0
+RGLD.US,D,20230905,000000,110.1,110.5361,107.17,108.19,314756,0
+RGLD.US,D,20230906,000000,107.67,108.85,106.6,108.73,235581,0
+RGLD.US,D,20230907,000000,108.67,109.64,107.66,109.33,250464,0
+RGLD.US,D,20230908,000000,109.69,110.92,108.76,108.91,251614,0
+RGLD.US,D,20230911,000000,110.41,110.6,108.625,109.55,261957,0
+RGLD.US,D,20230912,000000,108.19,110.12,108.19,109.01,172084,0
+RGLD.US,D,20230913,000000,108.77,109.87,108.57,109.79,324373,0
+RGLD.US,D,20230914,000000,109.61,111.8118,109.23,110.62,367208,0
+RGLD.US,D,20230915,000000,111.21,113.115,111.21,112.57,868441,0
+RGLD.US,D,20230918,000000,113.12,113.99,111.89,113.85,280857,0
+RGLD.US,D,20230919,000000,114.26,114.5,113.09,114.04,334133,0
+RGLD.US,D,20230920,000000,113.98,116.32,113.98,115.46,266847,0
+RGLD.US,D,20230921,000000,113.58,114.91,112.84,113.41,417195,0
+RGLD.US,D,20230922,000000,113.99,115,112.22,112.31,263932,0
+RGLD.US,D,20230925,000000,112,112.31,109.89,110.43,374159,0
+RGLD.US,D,20230926,000000,109.63,110.205,108.61,108.67,326778,0
+RGLD.US,D,20230927,000000,108,108,104.9,106.02,374315,0
+RGLD.US,D,20230928,000000,105.73,107,105.2,106.76,340177,0
+RGLD.US,D,20230929,000000,108.21,108.21,105.36,106.33,327505,0
+RGLD.US,D,20231002,000000,105.47,105.485,102.21,102.87,343607,0
+RGLD.US,D,20231003,000000,102.22,104.37,101.82,103.27,314803,0
+RGLD.US,D,20231004,000000,103.49,103.5,101.89,103.01,410246,0
+RGLD.US,D,20231005,000000,102.25,103.89,102.01,103.82,379571,0
+RGLD.US,D,20231006,000000,104.08,105.63,103.49,104.54,386942,0
+RGLD.US,D,20231009,000000,106.25,106.9,105.11,105.73,299914,0
+RGLD.US,D,20231010,000000,105.62,106.53,105.47,106.01,393712,0
+RGLD.US,D,20231011,000000,107.53,108.01,105.94,107.04,334808,0
+RGLD.US,D,20231012,000000,106.96,107.38,104.53,105.5,317599,0
+RGLD.US,D,20231013,000000,108.45,109.58,107.72,108.88,498294,0
+RGLD.US,D,20231016,000000,108.64,110.7,107.93,109.69,279502,0
+RGLD.US,D,20231017,000000,109.74,112.385,109.58,112.04,434681,0
+RGLD.US,D,20231018,000000,113.22,114.365,110.9301,111.06,419438,0
+RGLD.US,D,20231019,000000,111.07,111.79,109.59,111.07,378193,0
+RGLD.US,D,20231020,000000,111.5,113.11,110.19,110.21,341754,0
+RGLD.US,D,20231023,000000,109.57,110.215,107.65,108.31,365535,0
+RGLD.US,D,20231024,000000,107.92,109.28,107.365,108.91,293328,0
+RGLD.US,D,20231025,000000,108.1,110.04,107.05,107.07,317938,0
+RGLD.US,D,20231026,000000,107.07,107.65,104.43,105.31,476863,0
+RGLD.US,D,20231027,000000,105.55,106.73,104.33,106.57,459829,0
+RGLD.US,D,20231030,000000,106.78,106.92,105.41,106.22,367062,0
+RGLD.US,D,20231031,000000,106.03,106.87,103.58,104.33,544252,0
+RGLD.US,D,20231101,000000,104.28,104.87,103.09,104.69,492384,0
+RGLD.US,D,20231102,000000,105.83,106.66,104.175,106.63,532631,0
+RGLD.US,D,20231103,000000,108.11,111.96,107.45,110.84,553309,0
+RGLD.US,D,20231106,000000,110.08,111.475,109.21,109.39,442025,0
+RGLD.US,D,20231107,000000,108.54,108.54,104.87,107.31,346513,0
+RGLD.US,D,20231108,000000,106.78,107.15,105.0249,105.53,387798,0
+RGLD.US,D,20231109,000000,105.47,107.615,104.76,106.13,337794,0
+RGLD.US,D,20231110,000000,105.81,107.265,105,107.13,402661,0
+RGLD.US,D,20231113,000000,106.88,108.035,105.85,105.9,365307,0
+RGLD.US,D,20231114,000000,107.76,111.16,107.76,110.69,445212,0
+RGLD.US,D,20231115,000000,110.16,111.44,109.5001,111.18,331294,0
+RGLD.US,D,20231116,000000,111.62,114.84,111.25,113.8,538448,0
+RGLD.US,D,20231117,000000,113.98,114.05,111.39,111.69,301096,0
+RGLD.US,D,20231120,000000,111.22,112.92,110.2001,112.89,252772,0
+RGLD.US,D,20231121,000000,113.8,117.045,113.8,116.08,477726,0
+RGLD.US,D,20231122,000000,115.97,117.065,115.6,116.22,253992,0
+RGLD.US,D,20231124,000000,116.41,117.74,116.41,117.19,115016,0
+RGLD.US,D,20231127,000000,118.43,120.355,118.15,119.54,539029,0
+RGLD.US,D,20231128,000000,120,123.12,119.8727,121.6,567228,0
+RGLD.US,D,20231129,000000,121.05,121.955,119.725,121.55,384490,0
+RGLD.US,D,20231130,000000,121.33,122.09,120.825,121.8,324826,0
+RGLD.US,D,20231201,000000,121.8,123.56,121.8,122.84,352786,0
+RGLD.US,D,20231204,000000,120.89,121.7299,119.59,121.04,399098,0
+RGLD.US,D,20231205,000000,120.14,120.52,117.88,118.27,440587,0
+RGLD.US,D,20231206,000000,119.79,119.79,118.225,119.43,304868,0
+RGLD.US,D,20231207,000000,119.97,120.4699,118.34,119.71,267127,0
+RGLD.US,D,20231208,000000,117.92,120,116.71,118.19,323093,0
+RGLD.US,D,20231211,000000,116.82,117.96,115.68,117.92,265846,0
+RGLD.US,D,20231212,000000,117.84,117.84,113.97,114.26,312958,0
+RGLD.US,D,20231213,000000,114.25,120.12,113.8,120.08,535989,0
+RGLD.US,D,20231214,000000,121.44,124.07,121,121.56,486166,0
+RGLD.US,D,20231215,000000,120.54,121.49,118.46,119.08,1072957,0
+RGLD.US,D,20231218,000000,119.86,121.38,119.67,120.42,368072,0
+RGLD.US,D,20231219,000000,120.58,124.23,120.58,122.75,385377,0
+RGLD.US,D,20231220,000000,122.98,123.3715,120.16,120.2,316654,0
+RGLD.US,D,20231221,000000,121.76,122.69,121.095,121.83,221671,0
+RGLD.US,D,20231222,000000,123.51,124.95,122.295,122.44,254660,0
+RGLD.US,D,20231226,000000,122.63,123.53,121.71,123.35,171445,0
+RGLD.US,D,20231227,000000,123.42,125.09,123.21,124.3,236753,0
+RGLD.US,D,20231228,000000,123.41,124.37,121.795,122,210914,0
+RGLD.US,D,20231229,000000,121.03,121.735,119.31,120.96,337382,0
+RGLD.US,D,20240102,000000,121.34,122.11,119.1,119.81,292797,0
+RGLD.US,D,20240103,000000,117.76,118.62,116.12,118.46,551368,0
+RGLD.US,D,20240104,000000,118.02,119.26,117.145,118.56,413316,0
+RGLD.US,D,20240105,000000,118.04,120.06,117.3216,118.38,267337,0
+RGLD.US,D,20240108,000000,117.35,120.13,116.65,120.07,336904,0
+RGLD.US,D,20240109,000000,120.09,120.43,119.03,120.4,344629,0
+RGLD.US,D,20240110,000000,120.65,122,120.1,121.78,306455,0
+RGLD.US,D,20240111,000000,121.78,122.655,119.28,120.88,365849,0
+RGLD.US,D,20240112,000000,123.1,125.33,122.08,122.47,252705,0
+RGLD.US,D,20240116,000000,120.6,121.58,120.06,120.97,392295,0
+RGLD.US,D,20240117,000000,119.03,119.555,116.42,116.74,492150,0
+RGLD.US,D,20240118,000000,117.06,117.06,115.68,115.76,276944,0
+RGLD.US,D,20240119,000000,116.34,116.55,114.59,116.34,332595,0
+RGLD.US,D,20240122,000000,115.25,117.195,115,116.81,219118,0
+RGLD.US,D,20240123,000000,117.7,119.07,117.04,119.04,235263,0
+RGLD.US,D,20240124,000000,120.6,121.77,114.2,114.88,310657,0
+RGLD.US,D,20240125,000000,116.56,116.76,115.505,116.07,213085,0
+RGLD.US,D,20240126,000000,115.92,117.27,115.05,115.09,198052,0
+RGLD.US,D,20240129,000000,115.73,116.489,113.87,116.43,236665,0
+RGLD.US,D,20240130,000000,116.07,116.88,114.15,115.04,346600,0
+RGLD.US,D,20240131,000000,115.37,117.61,114.23,114.39,472405,0
+RGLD.US,D,20240201,000000,115.2,117.6599,115.2,116.99,293050,0
+RGLD.US,D,20240202,000000,114.7,114.71,112.5,113.99,257885,0
+RGLD.US,D,20240205,000000,112.11,112.41,111,111.78,230394,0
+RGLD.US,D,20240206,000000,112.02,113.27,111.755,112.9,162526,0
+RGLD.US,D,20240207,000000,112.77,113.145,111.9801,112.48,255446,0
+RGLD.US,D,20240208,000000,111.59,112.51,111.2,112.12,324933,0
+RGLD.US,D,20240209,000000,111.4,111.98,110.56,111.66,251992,0
+RGLD.US,D,20240212,000000,111.36,112.58,111.2848,112.06,244670,0
+RGLD.US,D,20240213,000000,110.11,110.16,106.175,106.36,469702,0
+RGLD.US,D,20240214,000000,107.2,107.77,106.27,107.59,509349,0
+RGLD.US,D,20240215,000000,110.52,113,108.95,109.27,954755,0
+RGLD.US,D,20240216,000000,108.82,110.75,107.7,108.65,540820,0
+RGLD.US,D,20240220,000000,109,111.03,106.93,107.22,584769,0
+RGLD.US,D,20240221,000000,106.91,106.91,105.25,106.49,430034,0
+RGLD.US,D,20240222,000000,105.19,105.275,103.78,104.21,486238,0
+RGLD.US,D,20240223,000000,104.15,106.87,103.62,106.76,467915,0
+RGLD.US,D,20240226,000000,105.41,105.41,103.495,104.57,371263,0
+RGLD.US,D,20240227,000000,105,105.35,102.6,102.98,392248,0
+RGLD.US,D,20240228,000000,102.48,102.59,100.55,101.3,371011,0
+RGLD.US,D,20240229,000000,102.48,103.15,101.76,102.63,491344,0
+RGLD.US,D,20240301,000000,103.59,106.6,101.935,105.65,490673,0
+RGLD.US,D,20240304,000000,107.58,111.56,107.52,110.34,595035,0
+RGLD.US,D,20240305,000000,111.38,111.97,109.4,110.43,531153,0
+RGLD.US,D,20240306,000000,111.38,112.9999,110.45,110.74,390543,0
+RGLD.US,D,20240307,000000,111.81,112.48,110.88,111.72,395140,0
+RGLD.US,D,20240308,000000,112.66,113,110.78,112.75,456675,0
+RGLD.US,D,20240311,000000,113,116.29,112.07,114.91,675178,0
+RGLD.US,D,20240312,000000,113.37,113.55,111.4196,112.04,353905,0
+RGLD.US,D,20240313,000000,112.66,114.73,112.66,114.12,341632,0
+RGLD.US,D,20240314,000000,113.45,113.66,111.08,111.66,386975,0
+RGLD.US,D,20240315,000000,111.54,112.4056,111.195,111.54,1258602,0
+RGLD.US,D,20240318,000000,111.01,111.5221,109.92,110.19,366075,0
+RGLD.US,D,20240319,000000,109.34,109.4,107.9175,108.35,400627,0
+RGLD.US,D,20240320,000000,107.75,112.86,107.33,111.8,379338,0
+RGLD.US,D,20240321,000000,112.6,113.2976,110.01,110.26,359393,0
+RGLD.US,D,20240322,000000,109.37,110.26,108.95,109.17,298122,0
+RGLD.US,D,20240325,000000,110.3,112.29,110.255,111,399701,0
+RGLD.US,D,20240326,000000,112.18,112.25,110.01,110.06,199168,0
+RGLD.US,D,20240327,000000,112.11,119.87,111.43,119.19,821029,0
+RGLD.US,D,20240328,000000,120.625,122.44,118.89,121.81,612015,0
+RGLD.US,D,20240401,000000,124.66,124.66,121.845,122.47,394661,0
+RGLD.US,D,20240402,000000,122.94,124.19,121.55,122.72,439772,0
+RGLD.US,D,20240403,000000,122.56,123.05,121.6,122.75,428863,0
+RGLD.US,D,20240404,000000,122.42,124.21,120.15,122.4,661759,0
+RGLD.US,D,20240405,000000,122.42,125.39,121.145,125.35,731748,0
+RGLD.US,D,20240408,000000,125.73,126.2757,121.977,122.6,403943,0
+RGLD.US,D,20240409,000000,124.78,126.2,123.27,124.83,653242,0
+RGLD.US,D,20240410,000000,121.94,123.89,120.91,122.99,366197,0
+RGLD.US,D,20240411,000000,123.77,124.07,121.07,122.74,348567,0
+RGLD.US,D,20240412,000000,124.6,124.895,119.4482,120.07,838884,0
+RGLD.US,D,20240415,000000,120.01,121.97,118.97,121.01,601158,0
+RGLD.US,D,20240416,000000,119.6,122.27,119.03,121.05,532296,0
+RGLD.US,D,20240417,000000,122.58,123.4,121.0427,123,860337,0
+RGLD.US,D,20240418,000000,123.43,124.375,121.15,121.66,465321,0
+RGLD.US,D,20240419,000000,121.96,123.735,121.5,122.73,463791,0
+RGLD.US,D,20240422,000000,119.26,121.535,118.22,118.82,704022,0
+RGLD.US,D,20240423,000000,118,121.585,118,120.41,350747,0
+RGLD.US,D,20240424,000000,119.61,121.08,119.33,120.93,463259,0
+RGLD.US,D,20240425,000000,121.38,124.63,120.1005,124.19,401384,0
+RGLD.US,D,20240426,000000,125,125.32,123.8614,124.58,379769,0
+RGLD.US,D,20240429,000000,124.64,125.1,122.39,124.26,294871,0
+RGLD.US,D,20240430,000000,121.62,122.89,120.05,120.13,569262,0
+RGLD.US,D,20240501,000000,121.2,123.1,120.29,120.85,382827,0
+RGLD.US,D,20240502,000000,119.85,122.37,118.6101,121.55,275748,0
+RGLD.US,D,20240503,000000,122.69,122.69,121,122.29,276105,0
+RGLD.US,D,20240506,000000,124.48,125.51,123.7,123.91,379644,0
+RGLD.US,D,20240507,000000,124.21,124.78,123.35,124,389307,0
+RGLD.US,D,20240508,000000,123.3,124.16,122.51,123.41,380397,0
+RGLD.US,D,20240509,000000,124,125.83,121.98,125.37,439414,0
+RGLD.US,D,20240510,000000,126.76,128.1999,125.37,127.24,397226,0
+RGLD.US,D,20240513,000000,127.36,127.56,125.17,126.45,231061,0
+RGLD.US,D,20240514,000000,127.47,128.63,126.47,128.45,492250,0
+RGLD.US,D,20240515,000000,129.7,131.12,128.21,130.48,342827,0
+RGLD.US,D,20240516,000000,129.71,130.29,128.8001,129.64,319669,0
+RGLD.US,D,20240517,000000,131.17,133.34,130.3789,133.13,435179,0
+RGLD.US,D,20240520,000000,133.85,134.4941,132.18,134.27,439696,0
+RGLD.US,D,20240521,000000,133.54,134.56,132.21,134.31,364361,0
+RGLD.US,D,20240522,000000,132.87,133.73,129.77,130.45,340242,0
+RGLD.US,D,20240523,000000,130.25,130.335,128.08,128.68,312480,0
+RGLD.US,D,20240524,000000,129.69,130.45,128.19,128.51,223759,0
+RGLD.US,D,20240528,000000,129.3,131.07,129.1301,130.7,327346,0
+RGLD.US,D,20240529,000000,129.77,130.7637,128.17,128.25,226353,0
+RGLD.US,D,20240530,000000,128.64,130.26,127.24,127.82,278485,0
+RGLD.US,D,20240531,000000,128.29,128.59,125.77,128.19,490547,0
+RGLD.US,D,20240603,000000,128.14,129.235,127.857,128.61,258830,0
+RGLD.US,D,20240604,000000,127.04,127.15,125.1,126.76,355163,0
+RGLD.US,D,20240605,000000,127.15,128.795,126.76,128.31,298621,0
+RGLD.US,D,20240606,000000,128.73,131.4,127.85,130.83,273410,0
+RGLD.US,D,20240607,000000,127.68,128.29,123.46,123.7,409398,0
+RGLD.US,D,20240610,000000,123.45,123.9,122.16,123.64,394823,0
+RGLD.US,D,20240611,000000,123,123.345,121.42,122.55,330083,0
+RGLD.US,D,20240612,000000,124.26,124.75,121.4,122.23,336920,0
+RGLD.US,D,20240613,000000,121,122.23,119.72,120.8,283128,0
+RGLD.US,D,20240614,000000,121.03,121.91,120.06,121.63,302169,0
+RGLD.US,D,20240617,000000,120.69,121.8399,120,121.4,282158,0
+RGLD.US,D,20240618,000000,121.01,122.67,120.47,121.98,267801,0
+RGLD.US,D,20240620,000000,122.17,125.18,122.17,124.66,372916,0
+RGLD.US,D,20240621,000000,124.73,125.38,122.63,124.85,1329071,0
+RGLD.US,D,20240624,000000,125.59,126.08,124.352,124.62,315448,0
+RGLD.US,D,20240625,000000,123.96,124.41,122.514,123.16,294735,0
+RGLD.US,D,20240626,000000,123.47,125.16,122.6901,124.94,269109,0
+RGLD.US,D,20240627,000000,126.57,127.085,125.38,125.68,276937,0
+RGLD.US,D,20240628,000000,126.06,127.16,124.25,125.16,353098,0
+RGLD.US,D,20240701,000000,125.26,126.3,124.79,125.01,189938,0
+RGLD.US,D,20240702,000000,125.38,127,125.0001,126.35,306780,0
+RGLD.US,D,20240703,000000,127.82,130.453,127.82,129.43,181686,0
+RGLD.US,D,20240705,000000,129.65,131.61,129.425,131,184693,0
+RGLD.US,D,20240708,000000,129.99,131.2599,129.48,131.14,1062083,0
+RGLD.US,D,20240709,000000,131.12,131.74,129.65,131.36,207408,0
+RGLD.US,D,20240710,000000,132.74,134.555,132.65,133.09,275232,0
+RGLD.US,D,20240711,000000,135.45,136.45,132.97,135.89,441932,0
+RGLD.US,D,20240712,000000,134.93,136.5899,134.4087,136.23,334582,0
+RGLD.US,D,20240715,000000,135.67,137.89,135,136.8,224884,0
+RGLD.US,D,20240716,000000,137.5,140.64,136.99,140.06,331992,0
+RGLD.US,D,20240717,000000,140.16,140.95,138.77,139.58,239469,0
+RGLD.US,D,20240718,000000,139.14,139.99,137.31,138.67,227552,0
+RGLD.US,D,20240719,000000,136.27,138.96,136.27,138.18,251551,0
+RGLD.US,D,20240722,000000,138.18,138.4,135.65,137.44,255344,0
+RGLD.US,D,20240723,000000,137.25,138.87,136.62,138.31,201597,0
+RGLD.US,D,20240724,000000,139.14,140.18,137.17,137.37,418003,0
+RGLD.US,D,20240725,000000,133.72,137.31,133.3311,135.34,288560,0
+RGLD.US,D,20240726,000000,137.01,137.5,134.94,135.09,250104,0
+RGLD.US,D,20240729,000000,135.06,136.18,134.22,135.65,229696,0
+RGLD.US,D,20240730,000000,136.45,137.46,135.545,136.54,225463,0
+RGLD.US,D,20240731,000000,137.86,139.12,137.26,138.12,526859,0
+RGLD.US,D,20240801,000000,138,139.36,135.7052,137.55,294172,0
+RGLD.US,D,20240802,000000,139.66,141.05,134.355,134.62,341966,0
+RGLD.US,D,20240805,000000,127.67,132.19,125.685,129.33,421463,0
+RGLD.US,D,20240806,000000,129.33,131.1,128.075,129.17,288622,0
+RGLD.US,D,20240807,000000,130.79,130.79,127.93,128.45,359791,0
+RGLD.US,D,20240808,000000,128.05,131.95,127.31,127.93,377367,0
+RGLD.US,D,20240809,000000,129.74,130,127.825,129.56,293965,0
+RGLD.US,D,20240812,000000,130.62,133.81,129.55,133.47,379675,0
+RGLD.US,D,20240813,000000,133.22,134.76,132.91,133.33,423093,0
+RGLD.US,D,20240814,000000,132.42,132.42,130.24,131.54,237221,0
+RGLD.US,D,20240815,000000,131.83,133.385,130.5601,132.76,294400,0
+RGLD.US,D,20240816,000000,133.43,136.57,133.43,136.53,306155,0
+RGLD.US,D,20240819,000000,136.61,138.25,136.61,138.02,283107,0
+RGLD.US,D,20240820,000000,139.1,141.05,137.8323,138.82,194958,0
+RGLD.US,D,20240821,000000,139.49,141.25,138.36,140.965,274382,0
+RGLD.US,D,20240822,000000,139.35,139.795,137.7901,138.87,256493,0
+RGLD.US,D,20240823,000000,140.39,141.39,139.52,141.15,256731,0
+RGLD.US,D,20240826,000000,142.16,142.32,141.15,141.58,186785,0
+RGLD.US,D,20240827,000000,141.3,142.13,139.53,141.8,165196,0
+RGLD.US,D,20240828,000000,140.29,141.095,139.1,140.22,189701,0
+RGLD.US,D,20240829,000000,140.63,142.77,140.63,141.29,164432,0
+RGLD.US,D,20240830,000000,140.84,142.01,139.1,140.17,240659,0
+RGLD.US,D,20240903,000000,138.19,139.16,134.03,135.09,320017,0
+RGLD.US,D,20240904,000000,135.08,137.125,134.2,136.7,275502,0
+RGLD.US,D,20240905,000000,138.45,139.75,137.17,137.53,219058,0
+RGLD.US,D,20240906,000000,137.35,138.38,133.83,134.04,180633,0
+RGLD.US,D,20240909,000000,134.19,135.08,133.745,134.93,195724,0
+RGLD.US,D,20240910,000000,134.93,136.32,134.18,136.08,204046,0
+RGLD.US,D,20240911,000000,135.51,136.8599,134.36,136.55,194781,0
+RGLD.US,D,20240912,000000,138.65,141.97,138.65,140.82,315311,0
+RGLD.US,D,20240913,000000,142,145.59,142,143.19,395643,0
+RGLD.US,D,20240916,000000,143.29,143.29,140.24,141.05,291393,0
+RGLD.US,D,20240917,000000,140.92,142.28,139,140.26,215067,0
+RGLD.US,D,20240918,000000,140.48,144.39,138.9,139.14,293815,0
+RGLD.US,D,20240919,000000,142.34,142.3931,138.73,140.41,334871,0
+RGLD.US,D,20240920,000000,141.84,144.58,141.84,143.61,763069,0
+RGLD.US,D,20240923,000000,144.26,145.58,143.66,143.78,636225,0
+RGLD.US,D,20240924,000000,145.21,147.65,144.455,146.36,431660,0
+RGLD.US,D,20240925,000000,146.41,147.1712,144.72,146.5,335807,0
+RGLD.US,D,20240926,000000,146.86,147.51,145.5,145.62,419382,0
+RGLD.US,D,20240927,000000,145.62,146.33,141.76,141.8,668326,0
+RGLD.US,D,20240930,000000,141,141.08,138.75,140.3,426396,0
+RGLD.US,D,20241001,000000,141.91,143.04,140.68,141.85,216777,0
+RGLD.US,D,20241002,000000,141.72,143.43,140.77,141.92,145621,0
+RGLD.US,D,20241003,000000,140.42,141.1,139.09,139.68,219206,0
+RGLD.US,D,20241004,000000,139.63,140.72,138.47,138.97,178088,0
+RGLD.US,D,20241007,000000,138.1,138.28,136.4009,136.88,227492,0
+RGLD.US,D,20241008,000000,135.13,137.88,135,137.7,335968,0
+RGLD.US,D,20241009,000000,137.41,137.79,135.775,137.63,350985,0
+RGLD.US,D,20241010,000000,138.31,140.27,137.79,140.04,314892,0
+RGLD.US,D,20241011,000000,141.06,142.4531,140.81,142.04,252246,0
+RGLD.US,D,20241014,000000,140.95,142.34,140.48,142.32,150511,0
+RGLD.US,D,20241015,000000,142.17,145.99,142.17,145.79,363630,0
+RGLD.US,D,20241016,000000,146.85,148.8999,145.503,147.37,347848,0
+RGLD.US,D,20241017,000000,148.28,149.95,147.33,148.45,219418,0
+RGLD.US,D,20241018,000000,149.93,153.78,149.5,152.65,476620,0
+RGLD.US,D,20241021,000000,155,155.1033,151.88,152.51,250633,0
+RGLD.US,D,20241022,000000,154.18,154.55,153.02,154.27,244551,0
+RGLD.US,D,20241023,000000,153.25,154.23,150.915,152.24,332776,0
+RGLD.US,D,20241024,000000,152.21,152.25,147.84,151.15,289527,0
+RGLD.US,D,20241025,000000,150.59,151.15,149.11,150.34,331302,0
+RGLD.US,D,20241028,000000,150,152.09,149.77,151.03,234335,0
+RGLD.US,D,20241029,000000,152.21,153.7057,151.6251,153.61,225186,0
+RGLD.US,D,20241030,000000,153.45,153.45,150.38,151.1,219188,0
+RGLD.US,D,20241031,000000,149.29,149.48,145.512,146.06,392637,0
+RGLD.US,D,20241101,000000,146.36,147.9124,144.8,145.45,285999,0
+RGLD.US,D,20241104,000000,145.47,146.475,143.5,145.37,245654,0
+RGLD.US,D,20241105,000000,146.28,148.36,145.7,148.24,278321,0
+RGLD.US,D,20241106,000000,142.95,145.14,137.52,144.84,517498,0
+RGLD.US,D,20241107,000000,151.41,151.41,144.811,147.31,550394,0
+RGLD.US,D,20241108,000000,146.92,150.0999,145.87,149.93,323976,0
+RGLD.US,D,20241111,000000,145,146,141.2,143.53,388356,0
+RGLD.US,D,20241112,000000,142,143.99,137.63,141.32,549069,0
+RGLD.US,D,20241113,000000,142.5,144.79,139.58,139.69,688110,0
+RGLD.US,D,20241114,000000,138.15,141.68,138.15,139.8,377111,0
+RGLD.US,D,20241115,000000,140.81,141.31,139.6,140.24,445656,0
+RGLD.US,D,20241118,000000,142.18,146.42,142.18,146.29,435528,0
+RGLD.US,D,20241119,000000,147.27,148.04,145.29,147.89,490783,0
+RGLD.US,D,20241120,000000,147.07,149.08,147.005,148.6,257706,0
+RGLD.US,D,20241121,000000,149.31,149.9836,147.23,148.18,322956,0
+RGLD.US,D,20241122,000000,149.38,149.83,148.05,148.99,1226857,0
+RGLD.US,D,20241125,000000,145.04,146.735,144.01,144.88,551426,0
+RGLD.US,D,20241126,000000,144.88,146.49,143.59,146.31,304881,0
+RGLD.US,D,20241127,000000,147.02,148.32,145.01,145.67,420090,0
+RGLD.US,D,20241129,000000,146.6,147.965,146.085,146.26,163300,0
+RGLD.US,D,20241202,000000,145.26,147.82,144.8,147.34,375681,0
+RGLD.US,D,20241203,000000,148.31,150.64,147.865,148.37,394122,0
+RGLD.US,D,20241204,000000,148,148.92,147.3469,147.76,201018,0
+RGLD.US,D,20241205,000000,147.01,148.365,144.76,146.08,258331,0
+RGLD.US,D,20241206,000000,146.1,146.1,143,144.26,269321,0
+RGLD.US,D,20241209,000000,147.01,150.43,147.01,148.41,418471,0
+RGLD.US,D,20241210,000000,150.06,150.48,147.92,148.22,328295,0
+RGLD.US,D,20241211,000000,150.66,154.18,149.01,153.815,493802,0
+RGLD.US,D,20241212,000000,151.74,152.25,150.13,150.26,616642,0
+RGLD.US,D,20241213,000000,148.78,149.58,146.2701,146.93,434272,0
+RGLD.US,D,20241216,000000,146.9,146.9,145.0001,145.68,354161,0
+RGLD.US,D,20241217,000000,143.95,144.84,143.1394,144.27,339199,0
+RGLD.US,D,20241218,000000,143.28,143.45,135.51,135.65,457482,0
+RGLD.US,D,20241219,000000,136.61,137.74,133.4663,134.1,466286,0
+RGLD.US,D,20241220,000000,134.56,137.07,133.07,133.81,1386677,0
+RGLD.US,D,20241223,000000,133.15,133.77,131.91,133.04,377897,0
+RGLD.US,D,20241224,000000,133.97,134.21,132.43,133.32,124364,0
+RGLD.US,D,20241226,000000,133.42,135.07,132.9,134.64,348410,0
+RGLD.US,D,20241227,000000,132.52,134.65,132.03,133.83,206555,0
+RGLD.US,D,20241230,000000,132.74,133,130.67,131.05,372951,0
+RGLD.US,D,20241231,000000,131.07,132.56,131,131.85,194615,0
+RGLD.US,D,20250102,000000,133.36,134.87,133.36,134.54,364621,0
+RGLD.US,D,20250103,000000,134.18,134.56,132.94,134.44,361317,0
+RGLD.US,D,20250106,000000,134.54,135.2394,132.25,132.55,418262,0
+RGLD.US,D,20250107,000000,135,136.92,133.33,133.63,376220,0
+RGLD.US,D,20250108,000000,133.99,136.5269,133.46,136.25,402226,0
+RGLD.US,D,20250110,000000,137.45,139.2899,133.71,134.68,363201,0
+RGLD.US,D,20250113,000000,133.41,134.9,131.73,134.03,419543,0
+RGLD.US,D,20250114,000000,134.42,136.3,134.07,135.48,499230,0
+RGLD.US,D,20250115,000000,136.45,137.01,134.7,136.79,518230,0
+RGLD.US,D,20250116,000000,137.25,139.85,136.8449,138.3,344248,0
+RGLD.US,D,20250117,000000,137.53,139.39,136.61,138.54,331269,0
+RGLD.US,D,20250121,000000,139.12,141.55,139.12,140.73,314871,0
+RGLD.US,D,20250122,000000,141.42,141.48,138.3005,138.68,308470,0
+RGLD.US,D,20250123,000000,137.17,138.88,136.31,138.81,356975,0
+RGLD.US,D,20250124,000000,140.12,140.9,138.7,139.44,335520,0
+RGLD.US,D,20250127,000000,138.6,138.6,135.68,138.41,324618,0
+RGLD.US,D,20250128,000000,138.41,139.365,137.64,139.03,244452,0
+RGLD.US,D,20250129,000000,138.9,139.61,136,137.46,292001,0
+RGLD.US,D,20250130,000000,139.48,141.94,137.811,141.33,459271,0
+RGLD.US,D,20250131,000000,141.55,142.24,138.76,139.82,629220,0
+RGLD.US,D,20250203,000000,140.74,142.41,138.34,140.88,697953,0
+RGLD.US,D,20250204,000000,141.64,142.82,140,142,488805,0
+RGLD.US,D,20250205,000000,143,146.4333,143,144.84,606445,0
+RGLD.US,D,20250206,000000,144.84,145.265,143.73,144.95,358700,0
+RGLD.US,D,20250207,000000,146.31,146.785,144.37,144.48,414258,0
+RGLD.US,D,20250210,000000,147.72,147.85,146.12,147.07,319357,0
+RGLD.US,D,20250211,000000,146.5,146.69,144.73,144.87,366945,0
+RGLD.US,D,20250212,000000,143.64,148.49,143.4,147.19,473595,0
+RGLD.US,D,20250213,000000,149.9,155.58,144.75,153.49,878661,0
+RGLD.US,D,20250214,000000,155.03,155.64,146.65,146.83,880279,0
+RGLD.US,D,20250218,000000,148.12,149.665,146.175,149.1,545495,0
+RGLD.US,D,20250219,000000,148.11,149.7893,147.4119,149.24,352668,0
+RGLD.US,D,20250220,000000,149.2,152.37,149.2,152.24,407920,0
+RGLD.US,D,20250221,000000,151.39,151.65,147.97,148.45,524124,0
+RGLD.US,D,20250224,000000,149.45,151.56,147.5155,151.11,488359,0
+RGLD.US,D,20250225,000000,150.44,151.02,147.5033,150.86,384494,0
+RGLD.US,D,20250226,000000,149.17,152.29,148,150.42,364207,0
+RGLD.US,D,20250227,000000,148.29,148.945,144.8,145.04,349371,0
+RGLD.US,D,20250228,000000,144,147.14,142.9519,147,377672,0
+RGLD.US,D,20250303,000000,148.29,150.145,147.06,147.56,381055,0
+RGLD.US,D,20250304,000000,149.29,150,146.88,147.73,366733,0
+RGLD.US,D,20250305,000000,147.71,150.87,147.2,150.66,433218,0
+RGLD.US,D,20250306,000000,148.695,150.655,148.25,150.18,331328,0
+RGLD.US,D,20250307,000000,150.29,155.24,149.66,154.17,557532,0
+RGLD.US,D,20250310,000000,153.65,156.35,151.3039,152.2,707591,0
+RGLD.US,D,20250311,000000,154.525,157.67,153.12,153.89,459828,0
+RGLD.US,D,20250312,000000,153.52,154.09,151.54,153.4,265206,0
+RGLD.US,D,20250313,000000,153.94,156.215,151.7,153.54,527844,0
+RGLD.US,D,20250314,000000,155.03,155.48,152.7,154.2,425465,0
+RGLD.US,D,20250317,000000,154.7,156,154.405,155.09,410094,0
+RGLD.US,D,20250318,000000,157.65,158.939,154.4,154.65,525642,0
+RGLD.US,D,20250319,000000,154.38,155.17,152.89,154.76,541809,0
+RGLD.US,D,20250320,000000,154.26,156.7,153.2942,155.29,418222,0
+RGLD.US,D,20250321,000000,154.05,157.46,152.62,157.01,1404866,0
+RGLD.US,D,20250324,000000,157.41,159.225,156,157.17,380833,0
+RGLD.US,D,20250325,000000,158.33,162.195,158.005,160.23,435102,0
+RGLD.US,D,20250326,000000,161.14,161.385,159.34,159.34,373783,0
+RGLD.US,D,20250327,000000,160.65,163.87,160.36,161.3,524537,0
+RGLD.US,D,20250328,000000,163.61,164.18,160.08,162.19,526045,0
+RGLD.US,D,20250331,000000,163.26,164.96,159.8404,163.51,862028,0
+RGLD.US,D,20250401,000000,163.02,164.5056,161.62,164.26,526304,0
+RGLD.US,D,20250402,000000,163.61,164.7799,161.4407,164.56,410002,0
+RGLD.US,D,20250403,000000,158.71,169,158.04,167.27,843694,0
+RGLD.US,D,20250404,000000,162,162.95,154.94,155.6,1089388,0
+RGLD.US,D,20250407,000000,152.22,161.99,151.1,156.98,1145062,0
+RGLD.US,D,20250408,000000,161.72,163.27,153.95,155.48,756717,0
+RGLD.US,D,20250409,000000,159.75,168.74,157.26,164.54,1050510,0
+RGLD.US,D,20250410,000000,165.66,173,165.5979,170.97,922030,0
+RGLD.US,D,20250411,000000,175.5,181.51,175.24,179.58,1077548,0
+RGLD.US,D,20250414,000000,177.87,182.82,175.5272,181.8,713107,0
+RGLD.US,D,20250415,000000,183.81,185.65,181,185,608193,0
+RGLD.US,D,20250416,000000,189,191.22,185.35,186.45,1069488,0
+RGLD.US,D,20250417,000000,185.85,186.8499,183.0969,184.9,566954,0
+RGLD.US,D,20250421,000000,190.2,191.7756,183.6,185.92,702455,0
+RGLD.US,D,20250422,000000,186.7,187.185,180.5,181.35,930283,0
+RGLD.US,D,20250423,000000,175.17,181.12,173.2626,180.57,515727,0
+RGLD.US,D,20250424,000000,183.21,183.77,181.1027,183.6,366057,0
+RGLD.US,D,20250425,000000,179.04,181.4892,177.86,178.87,523812,0
+RGLD.US,D,20250428,000000,178.27,181.17,177.22,180.84,435678,0
+RGLD.US,D,20250429,000000,179.84,180.85,178.6,180.38,407190,0
+RGLD.US,D,20250430,000000,178.64,182.86,178.62,182.71,872760,0
+RGLD.US,D,20250501,000000,179.06,179.85,176.39,178.08,505879,0
+RGLD.US,D,20250502,000000,180,180,175.11,176.51,517708,0
+RGLD.US,D,20250505,000000,179.72,180,175.5,179.24,555649,0
+RGLD.US,D,20250506,000000,181.78,184.765,179.68,184.53,501287,0
+RGLD.US,D,20250507,000000,180.29,184.12,179.25,182.65,644820,0
+RGLD.US,D,20250508,000000,180.27,183.3,178.41,178.72,516378,0
+RGLD.US,D,20250509,000000,181.02,184.4755,178.56,184.41,439468,0
+RGLD.US,D,20250512,000000,176.23,178.99,170.4205,170.87,743784,0
+RGLD.US,D,20250513,000000,170.64,171.13,167.66,169.26,593626,0
+RGLD.US,D,20250514,000000,165.91,166.515,164.1996,165.63,655570,0
+RGLD.US,D,20250515,000000,166.46,169.32,165.805,169.29,416321,0
+RGLD.US,D,20250516,000000,167.125,171.19,166.01,171.14,606842,0
+RGLD.US,D,20250519,000000,172.57,173.1242,170.6984,173.1,386853,0
+RGLD.US,D,20250520,000000,172.78,177.69,172.78,177.56,479111,0
+RGLD.US,D,20250521,000000,177.56,179.98,176.935,179.7,395559,0
+RGLD.US,D,20250522,000000,179.6,179.6,175.34,176.73,463374,0
+RGLD.US,D,20250523,000000,179.43,181.69,176.57,180.59,389221,0
+RGLD.US,D,20250527,000000,178.23,180,178.125,178.68,323465,0
+RGLD.US,D,20250528,000000,179.01,179.91,177.6,178.48,296887,0
+RGLD.US,D,20250529,000000,178.64,180.56,177,179.4,334502,0
+RGLD.US,D,20250530,000000,178.94,180.095,176.595,178.12,824841,0
+RGLD.US,D,20250602,000000,180.02,187.3,179.985,186.71,603046,0
+RGLD.US,D,20250603,000000,183.92,186.1012,182.49,185.37,374577,0
+RGLD.US,D,20250604,000000,186.02,186.71,183.7001,183.94,399335,0
+RGLD.US,D,20250605,000000,185.48,187.62,182.61,183.85,504732,0
+RGLD.US,D,20250606,000000,183.71,183.72,175.42,175.93,682140,0
+RGLD.US,D,20250609,000000,176.26,177.86,173.9083,176.77,490970,0
+RGLD.US,D,20250610,000000,176.96,177.24,172.89,173.66,410303,0
+RGLD.US,D,20250611,000000,173.66,174.66,172.2899,174.56,603741,0
+RGLD.US,D,20250612,000000,176.72,179.58,176.025,179.03,406212,0
+RGLD.US,D,20250613,000000,180.02,183.48,179.59,182.29,1697545,0
+RGLD.US,D,20250616,000000,181.37,182.34,179.2701,179.7,791447,0
+RGLD.US,D,20250617,000000,180.22,181.39,177.95,179.8,480353,0
+RGLD.US,D,20250618,000000,179.12,180.6699,178,179.13,344485,0
+RGLD.US,D,20250620,000000,177.86,182.08,177.86,179.35,1144401,0
+RGLD.US,D,20250623,000000,180,185.3693,180,183.07,485759,0
+RGLD.US,D,20250624,000000,178.51,179.6333,175,178.14,519053,0
+RGLD.US,D,20250625,000000,176.87,178.83,176.422,176.68,459010,0
+RGLD.US,D,20250626,000000,177.55,180.02,176.68,179.96,433403,0
+RGLD.US,D,20250627,000000,175.88,176.465,172.31,175.48,712081,0
+RGLD.US,D,20250630,000000,176.5,178.075,174.38,177.84,419314,0
+RGLD.US,D,20250701,000000,179.84,180.6246,177.33,177.62,369323,0
+RGLD.US,D,20250702,000000,179.18,180.59,177.9272,179.3,421895,0
+RGLD.US,D,20250703,000000,178.25,180.27,177.5825,179.82,251305,0
+RGLD.US,D,20250707,000000,166.93,168.63,156.64,168.24,3050380,0
+RGLD.US,D,20250708,000000,167.5,167.51,158.66,160.23,1916468,0
+RGLD.US,D,20250709,000000,161,161.25,158.08,160.39,990495,0
+RGLD.US,D,20250710,000000,160.72,161.125,157.77,159.79,840036,0
+RGLD.US,D,20250711,000000,161.26,161.7263,158.7,159.96,1134376,0
+RGLD.US,D,20250714,000000,159.96,162.4388,159.001,159.82,1289313,0
+RGLD.US,D,20250715,000000,160.17,160.475,155.77,157.81,1001641,0
+RGLD.US,D,20250716,000000,158.08,159.68,156.185,157.67,791431,0
+RGLD.US,D,20250717,000000,156,156.025,152.675,155.11,1106442,0
+RGLD.US,D,20250718,000000,156.8,156.9,154.48,154.76,674819,0
+RGLD.US,D,20250721,000000,157,159.375,156.82,157.48,846659,0
+RGLD.US,D,20250722,000000,158.32,159.86,156.9057,158.09,1228367,0
+RGLD.US,D,20250723,000000,158.09,158.09,155.7347,157.26,847576,0
+RGLD.US,D,20250724,000000,155.82,157.35,154.45,155.57,587566,0
+RGLD.US,D,20250725,000000,154.69,156.35,153.5,154.99,652151,0
+RGLD.US,D,20250728,000000,154.1,154.52,151.53,151.93,674190,0
+RGLD.US,D,20250729,000000,151.8,153.32,150.75,152.625,775374,0
+RGLD.US,D,20250730,000000,151.6,153.55,151.01,152.11,1083320,0
+RGLD.US,D,20250731,000000,152.03,154.42,150.99,151.42,915824,0
+RGLD.US,D,20250801,000000,154.67,155.28,151.5,152.64,881181,0
+RGLD.US,D,20250804,000000,154.62,157,154.3201,156.43,710491,0
+RGLD.US,D,20250805,000000,157,161.84,156.435,160.18,1411448,0
+RGLD.US,D,20250806,000000,161.15,161.855,160.08,161.33,1130283,0
+RGLD.US,D,20250807,000000,162.81,166.9,162.02,165.33,1187599,0
+RGLD.US,D,20250808,000000,167.88,170.68,166.6641,168.97,1015623,0
+RGLD.US,D,20250811,000000,165.95,172.32,164.13,170.6,942732,0
+RGLD.US,D,20250812,000000,171.78,172.42,169.3185,172.34,611234,0
+RGLD.US,D,20250813,000000,173.88,174.14,170.51,172.26,867084,0
+RGLD.US,D,20250814,000000,171.85,172.67,168.72,169.61,652604,0
+RGLD.US,D,20250815,000000,169.18,172.32,168,171.45,955179,0
+RGLD.US,D,20250818,000000,171,172.7795,170.6,171.55,573011,0
+RGLD.US,D,20250819,000000,171.68,171.68,166.515,166.71,815688,0
+RGLD.US,D,20250820,000000,167.99,169.87,167.2774,169.71,590444,0
+RGLD.US,D,20250821,000000,169.38,175.01,169,174.75,717578,0
+RGLD.US,D,20250822,000000,174.475,177.78,173.275,177.44,635474,0
+RGLD.US,D,20250825,000000,177.35,178.93,174.02,174.55,652918,0
+RGLD.US,D,20250826,000000,174.95,179.11,174.95,177.89,743455,0
+RGLD.US,D,20250827,000000,176.41,177.315,174.95,176.97,597115,0
+RGLD.US,D,20250828,000000,177.29,177.29,174.72,176.03,475377,0
+RGLD.US,D,20250829,000000,176.4,180.195,176.14,179.58,688686,0
+RGLD.US,D,20250902,000000,181.08,184.11,179,182.97,939647,0
+RGLD.US,D,20250903,000000,184.34,185.3838,179.82,180.91,913776,0
+RGLD.US,D,20250904,000000,179.14,181.095,177.62,180.46,558412,0
+RGLD.US,D,20250905,000000,183.38,185.68,181.1,184.86,947967,0
+RGLD.US,D,20250908,000000,187.61,187.91,185.135,186.43,784906,0
+RGLD.US,D,20250909,000000,187.03,187.84,183.85,185.01,723939,0
+RGLD.US,D,20250910,000000,185.4,188.395,185.255,186.18,627097,0
+RGLD.US,D,20250911,000000,184.8,189.2,184.2,189.19,603867,0
+RGLD.US,D,20250912,000000,189.955,191.13,187.8267,189.32,616647,0
+RGLD.US,D,20250915,000000,190.48,195.86,189.275,195.43,1133927,0
+RGLD.US,D,20250916,000000,196,196,190.465,190.59,946172,0
+RGLD.US,D,20250917,000000,189.39,192.11,186.66,188.1,993733,0
+RGLD.US,D,20250918,000000,186.25,188.14,183.58,188.02,812658,0
+RGLD.US,D,20250919,000000,187.66,192.66,186.4,191.67,4324435,0
+RGLD.US,D,20250922,000000,195,195.31,188.45,191.52,1352056,0
+RGLD.US,D,20250923,000000,192.92,194.76,191.65,191.92,930655,0
+RGLD.US,D,20250924,000000,191.91,193.31,189.05,189.46,751538,0
+RGLD.US,D,20250925,000000,189.91,193.56,188.95,193.11,1129980,0
+RGLD.US,D,20250926,000000,193.4,198.125,193.085,196.71,1285714,0
+RGLD.US,D,20250929,000000,200,200.9999,196.33,198.5,1142457,0
+RGLD.US,D,20250930,000000,197.29,202.38,195.48,200.58,983991,0
+RGLD.US,D,20251001,000000,201.5,203.18,197.71,200.09,1084858,0
+RGLD.US,D,20251002,000000,201.01,202,193.21,199.03,1006633,0
+RGLD.US,D,20251003,000000,199.7,200.9,198.16,200.34,992229,0
+RGLD.US,D,20251006,000000,203.33,205.9,202.795,203.57,1031994,0
+RGLD.US,D,20251007,000000,204.41,204.88,196.73,197.985,1194111,0
+RGLD.US,D,20251008,000000,201.66,205.39,198.39,205.23,1115964,0
+RGLD.US,D,20251009,000000,206,206.4918,190.51,192.73,1257042,0
+RGLD.US,D,20251010,000000,193.59,195.67,192.16,194.47,852241,0
+RGLD.US,D,20251013,000000,198.77,201.105,196.5601,199.47,783022,0
+RGLD.US,D,20251014,000000,197.97,204.08,196.305,199.68,1344757,0
+RGLD.US,D,20251015,000000,202.01,203.775,199.79,202.24,1346568,0
+RGLD.US,D,20251016,000000,202.64,209.42,201.96,206.65,1587958,0
+RGLD.US,D,20251017,000000,203.4,203.98,193.08,193.76,6041181,0
+RGLD.US,D,20251020,000000,196.65,199.16,193.84,194.12,1836998,0
+RGLD.US,D,20251021,000000,185.75,188,183.14,184.64,1862375,0
+RGLD.US,D,20251022,000000,180.26,186.349,179.6,183.58,1569421,0
+RGLD.US,D,20251023,000000,186.565,186.565,181.76,183.41,1242145,0
+RGLD.US,D,20251024,000000,180,185.145,179.6201,182.47,813310,0
+RGLD.US,D,20251027,000000,178.73,181.217,175.115,177.59,1007492,0
+RGLD.US,D,20251028,000000,175.61,181.35,174.6115,180.59,1112265,0
+RGLD.US,D,20251029,000000,183.41,183.53,175.9275,176.82,1216878,0
+RGLD.US,D,20251030,000000,177,178.45,175.16,177.82,1061471,0
+RGLD.US,D,20251031,000000,177.29,177.425,174.01,174.79,1342514,0
+RGLD.US,D,20251103,000000,174.73,174.9286,171.775,174.67,686832,0
+RGLD.US,D,20251104,000000,171.71,172.455,168.88,169.08,1211939,0
+RGLD.US,D,20251105,000000,170.58,173.81,169.87,173.32,1294074,0
+RGLD.US,D,20251106,000000,172.37,175.4902,169.54,169.67,1344930,0
+RGLD.US,D,20251107,000000,171,176.73,170.89,175.82,1261801,0
+RGLD.US,D,20251110,000000,180.22,185.305,177.49,184.73,1474292,0
+RGLD.US,D,20251111,000000,185.94,187.77,185.0001,187.36,1094338,0
+RGLD.US,D,20251112,000000,188,194.59,186.5033,193.51,970457,0
+RGLD.US,D,20251113,000000,194.9,194.9999,187.56,189.47,935597,0
+RGLD.US,D,20251114,000000,181.64,188,181.01,185.83,659311,0
+RGLD.US,D,20251117,000000,185.91,187.62,183.0601,184.07,725660,0
+RGLD.US,D,20251118,000000,186.1,187.34,183.31,185.5,849575,0
+RGLD.US,D,20251119,000000,189.15,191.3,187.1968,188.43,680949,0
+RGLD.US,D,20251120,000000,189.22,191.52,182.05,183.79,834210,0
+RGLD.US,D,20251121,000000,183.79,187.41,182.9,184.6,1205849,0
+RGLD.US,D,20251124,000000,185.94,191.09,185.27,190.87,764613,0
+RGLD.US,D,20251125,000000,190.88,193.44,190,192.38,685651,0
+RGLD.US,D,20251126,000000,194.81,201.64,194.69,201.05,739404,0
+RGLD.US,D,20251128,000000,201.3,203.96,201.3,203.84,523101,0
+RGLD.US,D,20251201,000000,204.41,205.69,199.33,201.25,716566,0
+RGLD.US,D,20251202,000000,199.53,200.92,195.25,200.19,613873,0
+RGLD.US,D,20251203,000000,201.51,202.88,199.2664,200.64,612026,0
+RGLD.US,D,20251204,000000,197.91,203.36,196,203.11,594886,0
+RGLD.US,D,20251205,000000,204.13,207.66,201.3,201.66,573384,0
+RGLD.US,D,20251208,000000,203.42,204.362,198.14,198.33,754518,0
+RGLD.US,D,20251209,000000,199.46,203.31,199,203.14,505755,0
+RGLD.US,D,20251210,000000,203.17,209.6,202.1378,209.42,1089562,0
+RGLD.US,D,20251211,000000,210,219.29,209,218.52,924302,0
+RGLD.US,D,20251212,000000,222.99,224.77,216.77,218.75,1143845,0
+RGLD.US,D,20251215,000000,220.58,222,214.72,216,1283759,0
+RGLD.US,D,20251216,000000,216.28,220.98,216.13,218.09,1370458,0
+RGLD.US,D,20251217,000000,220.12,222.49,217.725,222.29,1732470,0
+RGLD.US,D,20251218,000000,221.8,227.71,221,223.58,1581212,0
+RGLD.US,D,20251219,000000,224.39,229.89,224.29,227.64,2699052,0
+RGLD.US,D,20251222,000000,232.11,234.38,229.56,231.67,773716,0
+RGLD.US,D,20251223,000000,233.68,234.22,230.35,233.22,738446,0
+RGLD.US,D,20251224,000000,233.39,234,230.01,233.11,343930,0
+RGLD.US,D,20251226,000000,234.53,235.52,231.21,233.32,542811,0
+RGLD.US,D,20251229,000000,225.16,228.55,222.5,225.32,922964,0
+RGLD.US,D,20251230,000000,228.99,231.05,224.69,225,722559,0
+RGLD.US,D,20251231,000000,223,225.9938,221.34,222.29,584203,0
+RGLD.US,D,20260102,000000,224,224.25,216.53,221.12,583956,0
+RGLD.US,D,20260105,000000,223.15,232.74,223,229.31,889758,0
+RGLD.US,D,20260106,000000,231.22,244.86,231.22,244.4,1217737,0
+RGLD.US,D,20260107,000000,240,244.39,235.0001,242.72,1207189,0
+RGLD.US,D,20260108,000000,238.68,244.5,237.14,243.84,744384,0
+RGLD.US,D,20260109,000000,247.316,248.075,242.3101,245.2,854483,0
+RGLD.US,D,20260112,000000,253.1,253.61,246.955,246.98,1313743,0
+RGLD.US,D,20260113,000000,249.78,255.36,247.27,253.98,985591,0
+RGLD.US,D,20260114,000000,256.1,256.92,249.5,254.19,806533,0
+RGLD.US,D,20260115,000000,253.08,259.92,251.755,259.15,729377,0
+RGLD.US,D,20260116,000000,257.8,265.48,254.56,265.12,865488,0
+RGLD.US,D,20260120,000000,274.89,277.89,265.7,277.7,1463807,0
+RGLD.US,D,20260121,000000,282.38,283.4396,275,279.54,1397504,0
+RGLD.US,D,20260122,000000,281,292.1599,280,287.83,849374,0
+RGLD.US,D,20260123,000000,290.71,293.99,288,293.09,689084,0
+RGLD.US,D,20260126,000000,299.01,299.5999,289.3,290.43,1150185,0
+RGLD.US,D,20260127,000000,289.24,294.09,281.7,293.73,1008196,0
+RGLD.US,D,20260128,000000,298.53,302.53,292.39,301.21,832182,0
+RGLD.US,D,20260129,000000,305.28,306.2499,286.16,291.98,1016550,0
+RGLD.US,D,20260130,000000,270.41,279.83,258.59,263.31,2071050,0
+RGLD.US,D,20260202,000000,262.14,269.9799,255.38,259.46,1286811,0
+RGLD.US,D,20260203,000000,275.66,275.66,258.6,265.17,1181367,0
+RGLD.US,D,20260204,000000,270.59,270.59,256.9501,265.89,876819,0
+RGLD.US,D,20260205,000000,259.51,267.48,253.2,253.63,870489,0
+RGLD.US,D,20260206,000000,262.12,267.47,259.235,265.77,1329779,0
+RGLD.US,D,20260209,000000,267.96,279.86,267.96,279.21,877285,0
+RGLD.US,D,20260210,000000,278.86,285.285,278.66,283.23,712062,0
+RGLD.US,D,20260211,000000,286.99,288.95,278.02,285.22,821813,0
+RGLD.US,D,20260212,000000,283.79,288.89,272.53,272.76,776684,0
+RGLD.US,D,20260213,000000,277.59,286.39,274.23,286.1,713987,0
+RGLD.US,D,20260217,000000,279.22,283,272.54,279.07,876868,0
+RGLD.US,D,20260218,000000,283.45,285.99,275.35,277.95,1165434,0
diff --git a/daily/us/nasdaq stocks/2/rgtiw.us.txt b/daily/us/nasdaq stocks/2/rgtiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff7668832007de97316f280c6b7e2d90f536a888
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgtiw.us.txt	
@@ -0,0 +1,990 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGTIW.US,D,20220304,000000,1.55,1.77,1.45,1.515,157896,0
+RGTIW.US,D,20220307,000000,1.42,1.54,1.29,1.34,79636,0
+RGTIW.US,D,20220308,000000,1.33,1.46,1.33,1.42,77081,0
+RGTIW.US,D,20220309,000000,1.56,1.56,1.38,1.41,90347,0
+RGTIW.US,D,20220310,000000,1.49,1.52,1.4,1.45,273800,0
+RGTIW.US,D,20220311,000000,1.45,1.48,1.31,1.36,74891,0
+RGTIW.US,D,20220314,000000,1.3598,1.4,1.27,1.3,25684,0
+RGTIW.US,D,20220315,000000,1.28,1.28,1.07,1.16,165866,0
+RGTIW.US,D,20220316,000000,1.17,1.25,1.08,1.11,101903,0
+RGTIW.US,D,20220317,000000,1.12,1.31,1.12,1.31,23012,0
+RGTIW.US,D,20220318,000000,1.49,1.49,1.26,1.29,100402,0
+RGTIW.US,D,20220321,000000,1.42,1.45,1.24,1.27,71299,0
+RGTIW.US,D,20220322,000000,1.425,1.46,1.33,1.46,13753,0
+RGTIW.US,D,20220323,000000,1.43,1.6,1.37,1.56,207047,0
+RGTIW.US,D,20220324,000000,1.48,1.87,1.48,1.7599,178185,0
+RGTIW.US,D,20220325,000000,1.97,1.97,1.67,1.7,82918,0
+RGTIW.US,D,20220328,000000,1.41,1.69,1.36,1.38,178986,0
+RGTIW.US,D,20220329,000000,1.3801,1.43,1.3801,1.42,3473,0
+RGTIW.US,D,20220330,000000,1.425,1.425,1.3,1.33,17138,0
+RGTIW.US,D,20220331,000000,1.33,1.365,1.27,1.3,7521,0
+RGTIW.US,D,20220401,000000,1.28,1.32,1.27,1.28,25459,0
+RGTIW.US,D,20220404,000000,1.3869,1.44,1.3,1.3,16919,0
+RGTIW.US,D,20220405,000000,1.44,1.44,1.12,1.2299,42578,0
+RGTIW.US,D,20220406,000000,1.34,1.34,1.05,1.15,26069,0
+RGTIW.US,D,20220407,000000,1.29,1.29,1.1101,1.2,9358,0
+RGTIW.US,D,20220408,000000,1.25,1.25,1.12,1.1311,3976,0
+RGTIW.US,D,20220411,000000,1.24,1.24,1.01,1.05,35269,0
+RGTIW.US,D,20220412,000000,1.19,1.19,1,1.03,47722,0
+RGTIW.US,D,20220413,000000,1.08,1.08,0.95,0.9775,194237,0
+RGTIW.US,D,20220414,000000,1,1.01,0.9616,0.9616,8470,0
+RGTIW.US,D,20220418,000000,0.9799,0.9799,0.9,0.9002,94582,0
+RGTIW.US,D,20220419,000000,0.89,0.9168,0.86,0.8966,68669,0
+RGTIW.US,D,20220420,000000,0.9,0.9404,0.8887,0.9101,7999,0
+RGTIW.US,D,20220421,000000,0.91,0.939496,0.8991,0.8991,27819,0
+RGTIW.US,D,20220422,000000,0.86,0.9898,0.86,0.8909,52777,0
+RGTIW.US,D,20220425,000000,0.86,0.90565,0.86,0.9,39850,0
+RGTIW.US,D,20220426,000000,0.9,0.9301,0.8801,0.8974,8702,0
+RGTIW.US,D,20220427,000000,0.9,0.93475,0.8502,0.87,42676,0
+RGTIW.US,D,20220428,000000,0.9,0.94,0.8801,0.8801,49319,0
+RGTIW.US,D,20220429,000000,0.9193,1.05,0.9,0.9876,78395,0
+RGTIW.US,D,20220502,000000,1.08,1.09,0.99,1.08,37280,0
+RGTIW.US,D,20220503,000000,1,1.04,0.882,1,215980,0
+RGTIW.US,D,20220504,000000,0.96,1,0.9,0.9525,47465,0
+RGTIW.US,D,20220505,000000,0.955,1,0.9206,0.99,200230,0
+RGTIW.US,D,20220506,000000,1.01,1.14,0.98,1.1,86966,0
+RGTIW.US,D,20220509,000000,1,1.17,0.93,0.94,80104,0
+RGTIW.US,D,20220510,000000,0.9699,0.99,0.8205,0.834,42468,0
+RGTIW.US,D,20220511,000000,0.829899,1.0499,0.829899,0.9799,38801,0
+RGTIW.US,D,20220512,000000,0.9065,1.21,0.89,1.08,85253,0
+RGTIW.US,D,20220513,000000,1.19,1.58,1.19,1.28,249711,0
+RGTIW.US,D,20220516,000000,1.63,1.63,1.2574,1.2574,42487,0
+RGTIW.US,D,20220517,000000,1.11,1.3,1.1,1.3,104205,0
+RGTIW.US,D,20220518,000000,1.19,1.415,1.18,1.285,12763,0
+RGTIW.US,D,20220519,000000,1.26,1.51,1.26,1.51,16939,0
+RGTIW.US,D,20220520,000000,1.5,1.73,1.48,1.72,47940,0
+RGTIW.US,D,20220523,000000,1.7,2.2,1.7,1.845,116465,0
+RGTIW.US,D,20220524,000000,1.67,1.67,1.36,1.5,172632,0
+RGTIW.US,D,20220525,000000,1.43,1.6399,1.43,1.57,148153,0
+RGTIW.US,D,20220526,000000,1.67,1.67,1.4501,1.56,75917,0
+RGTIW.US,D,20220527,000000,1.59,1.9,1.59,1.76,58458,0
+RGTIW.US,D,20220531,000000,1.87,1.91,1.76,1.81,81478,0
+RGTIW.US,D,20220601,000000,1.93,1.93,1.83,1.92,364008,0
+RGTIW.US,D,20220602,000000,1.75,1.75,1.52,1.72,129658,0
+RGTIW.US,D,20220603,000000,1.68,1.75,1.68,1.728,22903,0
+RGTIW.US,D,20220606,000000,1.6801,1.6801,1.22,1.36,48719,0
+RGTIW.US,D,20220607,000000,1.31,1.48,1.31,1.37,12946,0
+RGTIW.US,D,20220608,000000,1.48,1.51,1.41,1.51,3775,0
+RGTIW.US,D,20220609,000000,1.4,1.4,1.2701,1.315,9302,0
+RGTIW.US,D,20220610,000000,1.27,1.2701,1.11,1.12,23968,0
+RGTIW.US,D,20220613,000000,1.1,1.1,0.93,0.95,38108,0
+RGTIW.US,D,20220614,000000,1,1,0.85,0.85,33051,0
+RGTIW.US,D,20220615,000000,0.86,0.92,0.83,0.85,85597,0
+RGTIW.US,D,20220616,000000,0.85,1.31,0.85,0.963,15560,0
+RGTIW.US,D,20220617,000000,1.01,1.17,0.91,0.94,39451,0
+RGTIW.US,D,20220621,000000,0.975,1.07,0.84,0.886,11112,0
+RGTIW.US,D,20220622,000000,0.84,0.8601,0.73,0.73,50316,0
+RGTIW.US,D,20220623,000000,0.729,0.7556,0.63,0.711,38190,0
+RGTIW.US,D,20220624,000000,0.67,0.736,0.65,0.687,10810,0
+RGTIW.US,D,20220627,000000,0.7257,0.7505,0.66,0.68,48426,0
+RGTIW.US,D,20220628,000000,0.7005,0.885,0.62,0.6525,22460,0
+RGTIW.US,D,20220629,000000,0.68,0.68,0.57,0.6,29660,0
+RGTIW.US,D,20220630,000000,0.56,0.65,0.56,0.65,11149,0
+RGTIW.US,D,20220701,000000,0.6006,0.6599,0.59,0.64,7333,0
+RGTIW.US,D,20220705,000000,0.64,0.6583,0.6201,0.6479,35899,0
+RGTIW.US,D,20220706,000000,0.6579,0.78,0.6579,0.744,15594,0
+RGTIW.US,D,20220707,000000,0.75,0.85,0.7201,0.8453,20150,0
+RGTIW.US,D,20220708,000000,0.89,1.04,0.8725,0.9752,25177,0
+RGTIW.US,D,20220711,000000,0.99,0.99,0.78,0.8267,25539,0
+RGTIW.US,D,20220712,000000,0.8,0.82,0.7498,0.8051,13281,0
+RGTIW.US,D,20220713,000000,0.69,0.7372,0.68,0.7,169140,0
+RGTIW.US,D,20220714,000000,0.7,0.7,0.65,0.6652,15423,0
+RGTIW.US,D,20220715,000000,0.64,0.6641,0.6,0.65,70855,0
+RGTIW.US,D,20220718,000000,0.68,0.68,0.61,0.65,121024,0
+RGTIW.US,D,20220719,000000,0.66,0.6601,0.62,0.6499,28696,0
+RGTIW.US,D,20220720,000000,0.67,0.729899,0.635,0.635,14919,0
+RGTIW.US,D,20220721,000000,0.66,0.66,0.6251,0.6251,16049,0
+RGTIW.US,D,20220722,000000,0.615,0.6201,0.5925,0.5962,39093,0
+RGTIW.US,D,20220725,000000,0.6148,0.6148,0.5901,0.5901,6913,0
+RGTIW.US,D,20220726,000000,0.5738,0.74495,0.5332,0.5451,14634,0
+RGTIW.US,D,20220727,000000,0.55,0.6,0.5101,0.5801,9456,0
+RGTIW.US,D,20220728,000000,0.57,0.59,0.57,0.59,300,0
+RGTIW.US,D,20220729,000000,0.9299,0.9299,0.61,0.62,12800,0
+RGTIW.US,D,20220801,000000,0.6,0.64,0.6,0.61,2451,0
+RGTIW.US,D,20220802,000000,0.6,0.6499,0.57,0.572,22526,0
+RGTIW.US,D,20220803,000000,0.6425,0.675,0.62,0.6389,30067,0
+RGTIW.US,D,20220804,000000,0.65,0.7392,0.62,0.6401,7133,0
+RGTIW.US,D,20220805,000000,0.6799,0.6799,0.65,0.66,3620,0
+RGTIW.US,D,20220808,000000,0.66,0.66,0.65,0.65,16854,0
+RGTIW.US,D,20220809,000000,0.6101,0.65,0.6001,0.64,9647,0
+RGTIW.US,D,20220810,000000,0.6575,0.68,0.62,0.62,17447,0
+RGTIW.US,D,20220811,000000,0.669799,0.67,0.5875,0.6367,71373,0
+RGTIW.US,D,20220812,000000,0.63,0.8198,0.627601,0.7399,23693,0
+RGTIW.US,D,20220815,000000,0.750101,0.751743,0.6801,0.7003,25625,0
+RGTIW.US,D,20220816,000000,0.77,0.7999,0.7699,0.79,21414,0
+RGTIW.US,D,20220817,000000,0.79,0.79,0.691701,0.77,52510,0
+RGTIW.US,D,20220818,000000,0.75,0.9,0.7499,0.9,15578,0
+RGTIW.US,D,20220819,000000,0.8897,0.8897,0.75,0.75,2036,0
+RGTIW.US,D,20220822,000000,0.808716,0.819799,0.7801,0.7801,2317,0
+RGTIW.US,D,20220823,000000,0.7002,0.85,0.7002,0.7206,5555,0
+RGTIW.US,D,20220824,000000,0.721,0.8887,0.721,0.758,9252,0
+RGTIW.US,D,20220825,000000,0.8899,0.8899,0.7005,0.72,2632,0
+RGTIW.US,D,20220826,000000,0.7499,0.7499,0.5501,0.6002,23399,0
+RGTIW.US,D,20220829,000000,0.5,0.632399,0.5,0.58,76556,0
+RGTIW.US,D,20220830,000000,0.5873,0.592,0.51,0.592,447235,0
+RGTIW.US,D,20220831,000000,0.61,0.6278,0.6,0.6,5831,0
+RGTIW.US,D,20220901,000000,0.61,0.61,0.491,0.5,58257,0
+RGTIW.US,D,20220902,000000,0.52,0.52,0.3511,0.5,65331,0
+RGTIW.US,D,20220906,000000,0.4851,0.4851,0.25,0.255,355203,0
+RGTIW.US,D,20220907,000000,0.27,0.312899,0.23,0.284,357147,0
+RGTIW.US,D,20220908,000000,0.45,0.45,0.27,0.289,188665,0
+RGTIW.US,D,20220909,000000,0.3,0.32,0.2529,0.2888,169961,0
+RGTIW.US,D,20220912,000000,0.3,0.34,0.28,0.29,170392,0
+RGTIW.US,D,20220913,000000,0.31,0.3399,0.28,0.3107,47231,0
+RGTIW.US,D,20220914,000000,0.285,0.309899,0.2701,0.2708,72602,0
+RGTIW.US,D,20220915,000000,0.26,0.2701,0.26,0.264,163254,0
+RGTIW.US,D,20220916,000000,0.26,0.2899,0.2502,0.26,106380,0
+RGTIW.US,D,20220919,000000,0.27,0.2888,0.2,0.2488,194810,0
+RGTIW.US,D,20220920,000000,0.25,0.27,0.25,0.25,40993,0
+RGTIW.US,D,20220921,000000,0.25,0.2898,0.24,0.2534,60419,0
+RGTIW.US,D,20220922,000000,0.2599,0.2599,0.21,0.24,31959,0
+RGTIW.US,D,20220923,000000,0.2425,0.2425,0.204,0.204,2247,0
+RGTIW.US,D,20220926,000000,0.2313,0.249799,0.2313,0.2372,32406,0
+RGTIW.US,D,20220927,000000,0.22,0.229899,0.21,0.21,18514,0
+RGTIW.US,D,20220928,000000,0.21,0.2335,0.2,0.233,29582,0
+RGTIW.US,D,20220929,000000,0.22,0.22,0.2001,0.21,170516,0
+RGTIW.US,D,20220930,000000,0.21,0.24,0.21,0.2162,32830,0
+RGTIW.US,D,20221003,000000,0.219,0.25,0.21,0.24,22762,0
+RGTIW.US,D,20221004,000000,0.23,0.2599,0.22,0.2337,55920,0
+RGTIW.US,D,20221005,000000,0.24,0.25,0.23,0.23,12905,0
+RGTIW.US,D,20221006,000000,0.24,0.24,0.234,0.237,41857,0
+RGTIW.US,D,20221007,000000,0.239899,0.239899,0.23,0.235,4981,0
+RGTIW.US,D,20221010,000000,0.245,0.245,0.221,0.242199,5207,0
+RGTIW.US,D,20221011,000000,0.25,0.25,0.22,0.22,11250,0
+RGTIW.US,D,20221012,000000,0.221,0.2211,0.221,0.2211,2344,0
+RGTIW.US,D,20221013,000000,0.221,0.221,0.201,0.21,13281,0
+RGTIW.US,D,20221014,000000,0.210001,0.23,0.2067,0.2068,8830,0
+RGTIW.US,D,20221017,000000,0.201,0.2399,0.2,0.2397,10395,0
+RGTIW.US,D,20221018,000000,0.2397,0.25,0.2101,0.227,16114,0
+RGTIW.US,D,20221019,000000,0.229,0.23,0.2067,0.2067,1178,0
+RGTIW.US,D,20221020,000000,0.210101,0.225051,0.210101,0.2201,2523,0
+RGTIW.US,D,20221021,000000,0.220901,0.220901,0.220901,0.220901,2000,0
+RGTIW.US,D,20221024,000000,0.2201,0.23115,0.2,0.22,248092,0
+RGTIW.US,D,20221025,000000,0.2201,0.2382,0.2,0.23,56403,0
+RGTIW.US,D,20221026,000000,0.23,0.23,0.22,0.22,22194,0
+RGTIW.US,D,20221027,000000,0.24,0.2449,0.24,0.2447,5080,0
+RGTIW.US,D,20221028,000000,0.22,0.23,0.2199,0.23,4767,0
+RGTIW.US,D,20221031,000000,0.2259,0.2259,0.2103,0.2243,18092,0
+RGTIW.US,D,20221101,000000,0.2243,0.2299,0.2,0.205,44276,0
+RGTIW.US,D,20221102,000000,0.2052,0.2196,0.2039,0.213475,3922,0
+RGTIW.US,D,20221103,000000,0.205,0.2147,0.1999,0.2,22103,0
+RGTIW.US,D,20221104,000000,0.2,0.2163,0.19,0.2163,4168,0
+RGTIW.US,D,20221107,000000,0.19,0.2099,0.1824,0.1824,4390,0
+RGTIW.US,D,20221108,000000,0.18,0.1863,0.1781,0.1836,8492,0
+RGTIW.US,D,20221109,000000,0.1765,0.197,0.11,0.1304,44483,0
+RGTIW.US,D,20221110,000000,0.1251,0.1413,0.11,0.14,170658,0
+RGTIW.US,D,20221111,000000,0.14,0.15,0.1098,0.128,31076,0
+RGTIW.US,D,20221114,000000,0.14,0.1606,0.135,0.14,21340,0
+RGTIW.US,D,20221115,000000,0.1639,0.1878,0.14,0.1649,14324,0
+RGTIW.US,D,20221116,000000,0.153601,0.157,0.1535,0.1535,1601,0
+RGTIW.US,D,20221117,000000,0.1535,0.1535,0.135,0.145,10925,0
+RGTIW.US,D,20221118,000000,0.15,0.1501,0.135,0.135,57543,0
+RGTIW.US,D,20221121,000000,0.1366,0.1989,0.1366,0.17,84122,0
+RGTIW.US,D,20221122,000000,0.157501,0.164899,0.15,0.164899,8297,0
+RGTIW.US,D,20221123,000000,0.140001,0.17,0.140001,0.15,5961,0
+RGTIW.US,D,20221125,000000,0.15,0.15,0.145,0.145,23400,0
+RGTIW.US,D,20221128,000000,0.19,0.1901,0.19,0.19,5775,0
+RGTIW.US,D,20221129,000000,0.175,0.1816,0.15,0.1741,4503,0
+RGTIW.US,D,20221130,000000,0.18,0.18,0.15,0.1674,23083,0
+RGTIW.US,D,20221201,000000,0.1817,0.1817,0.1638,0.1767,545,0
+RGTIW.US,D,20221202,000000,0.1625,0.1816,0.15,0.1798,9154,0
+RGTIW.US,D,20221205,000000,0.15,0.1622,0.13,0.1325,18684,0
+RGTIW.US,D,20221206,000000,0.1818,0.1818,0.135,0.14,10929,0
+RGTIW.US,D,20221207,000000,0.1736,0.1894,0.13,0.1391,8728,0
+RGTIW.US,D,20221208,000000,0.1498,0.1498,0.125048,0.1253,36187,0
+RGTIW.US,D,20221209,000000,0.1894,0.1894,0.125,0.1526,3977,0
+RGTIW.US,D,20221212,000000,0.158,0.1699,0.1256,0.1346,15882,0
+RGTIW.US,D,20221213,000000,0.1551,0.1551,0.1053,0.1066,208747,0
+RGTIW.US,D,20221214,000000,0.12,0.12,0.11,0.11,2370,0
+RGTIW.US,D,20221215,000000,0.11,0.15,0.0845,0.087,47689,0
+RGTIW.US,D,20221216,000000,0.11,0.11,0.0351,0.05,158662,0
+RGTIW.US,D,20221219,000000,0.06,0.08,0.06,0.065,59532,0
+RGTIW.US,D,20221220,000000,0.08,0.08,0.065,0.0726,62736,0
+RGTIW.US,D,20221221,000000,0.0799,0.08,0.075,0.08,46670,0
+RGTIW.US,D,20221222,000000,0.094601,0.094601,0.065,0.0895,6503,0
+RGTIW.US,D,20221223,000000,0.06,0.119,0.06,0.118342,12087,0
+RGTIW.US,D,20221227,000000,0.075,0.08,0.075,0.0777,60930,0
+RGTIW.US,D,20221228,000000,0.0799,0.0799,0.065,0.075,28774,0
+RGTIW.US,D,20221229,000000,0.0704,0.0799,0.0704,0.0799,8528,0
+RGTIW.US,D,20221230,000000,0.075,0.109,0.075,0.081001,13925,0
+RGTIW.US,D,20230103,000000,0.08,0.09,0.0749,0.079,49050,0
+RGTIW.US,D,20230104,000000,0.079,0.079,0.073,0.075,29546,0
+RGTIW.US,D,20230105,000000,0.0948,0.097,0.07,0.097,7108,0
+RGTIW.US,D,20230106,000000,0.095101,0.095101,0.075,0.075,15754,0
+RGTIW.US,D,20230109,000000,0.0899,0.09,0.065,0.077049,38684,0
+RGTIW.US,D,20230110,000000,0.09,0.09,0.0849,0.0849,4130,0
+RGTIW.US,D,20230111,000000,0.075,0.085,0.075,0.085,1493,0
+RGTIW.US,D,20230112,000000,0.076201,0.0991,0.076201,0.0991,3145,0
+RGTIW.US,D,20230113,000000,0.15,0.15,0.08,0.1175,41949,0
+RGTIW.US,D,20230117,000000,0.1234,0.1299,0.117,0.1182,182101,0
+RGTIW.US,D,20230118,000000,0.117,0.12,0.098,0.1,71971,0
+RGTIW.US,D,20230119,000000,0.1149,0.1149,0.0801,0.0801,3110,0
+RGTIW.US,D,20230120,000000,0.1149,0.1149,0.105,0.11,1901,0
+RGTIW.US,D,20230123,000000,0.1036,0.115,0.1036,0.107,47515,0
+RGTIW.US,D,20230124,000000,0.107,0.1075,0.1,0.1075,10146,0
+RGTIW.US,D,20230125,000000,0.108,0.108,0.0838,0.09,65115,0
+RGTIW.US,D,20230126,000000,0.108,0.1244,0.0895,0.0895,49651,0
+RGTIW.US,D,20230127,000000,0.09,0.09,0.08,0.08,41632,0
+RGTIW.US,D,20230130,000000,0.09,0.1108,0.071,0.106599,57203,0
+RGTIW.US,D,20230131,000000,0.0956,0.1058,0.0712,0.0831,5144,0
+RGTIW.US,D,20230201,000000,0.1,0.105,0.07,0.1012,80591,0
+RGTIW.US,D,20230202,000000,0.07,0.125,0.07,0.118,127465,0
+RGTIW.US,D,20230203,000000,0.1198,0.1482,0.11,0.1462,205700,0
+RGTIW.US,D,20230206,000000,0.167,0.226701,0.161,0.1825,189829,0
+RGTIW.US,D,20230207,000000,0.23,0.23,0.169299,0.17,97417,0
+RGTIW.US,D,20230208,000000,0.17,0.2075,0.17,0.2033,116583,0
+RGTIW.US,D,20230209,000000,0.2,0.23,0.1545,0.161,73718,0
+RGTIW.US,D,20230210,000000,0.15,0.2097,0.1401,0.18,61069,0
+RGTIW.US,D,20230213,000000,0.167399,0.199899,0.167399,0.1849,15811,0
+RGTIW.US,D,20230214,000000,0.18,0.192,0.15,0.15,50897,0
+RGTIW.US,D,20230215,000000,0.1899,0.1899,0.1501,0.16,32477,0
+RGTIW.US,D,20230216,000000,0.18,0.1967,0.17,0.17,76132,0
+RGTIW.US,D,20230217,000000,0.17,0.19,0.15,0.1789,51757,0
+RGTIW.US,D,20230221,000000,0.16,0.1776,0.0988,0.14,52143,0
+RGTIW.US,D,20230222,000000,0.15,0.162,0.1402,0.1563,3178,0
+RGTIW.US,D,20230223,000000,0.175,0.175,0.14,0.1648,19538,0
+RGTIW.US,D,20230224,000000,0.159949,0.159949,0.0825,0.1001,212576,0
+RGTIW.US,D,20230227,000000,0.1559,0.1559,0.1061,0.1063,50297,0
+RGTIW.US,D,20230228,000000,0.1061,0.12,0.1,0.105,83780,0
+RGTIW.US,D,20230301,000000,0.115,0.115,0.105,0.11,2713,0
+RGTIW.US,D,20230302,000000,0.11,0.112208,0.0902,0.099899,15299,0
+RGTIW.US,D,20230303,000000,0.1106,0.1106,0.0977,0.1,9108,0
+RGTIW.US,D,20230306,000000,0.1106,0.1106,0.0965,0.096601,19790,0
+RGTIW.US,D,20230307,000000,0.109899,0.11,0.0967,0.1037,13030,0
+RGTIW.US,D,20230308,000000,0.099899,0.1039,0.0965,0.1028,28902,0
+RGTIW.US,D,20230309,000000,0.1028,0.11,0.0931,0.11,5817,0
+RGTIW.US,D,20230310,000000,0.1094,0.11,0.1094,0.1094,20424,0
+RGTIW.US,D,20230313,000000,0.0904,0.1,0.0904,0.1,12611,0
+RGTIW.US,D,20230314,000000,0.11,0.11,0.0925,0.1099,13614,0
+RGTIW.US,D,20230315,000000,0.1012,0.11,0.1012,0.1099,9424,0
+RGTIW.US,D,20230316,000000,0.0925,0.1084,0.0925,0.108299,10850,0
+RGTIW.US,D,20230317,000000,0.0904,0.1124,0.09,0.0901,5644,0
+RGTIW.US,D,20230320,000000,0.0866,0.1171,0.0866,0.0965,7239,0
+RGTIW.US,D,20230321,000000,0.0865,0.1012,0.0825,0.1011,33645,0
+RGTIW.US,D,20230322,000000,0.089899,0.1,0.089899,0.1,13942,0
+RGTIW.US,D,20230323,000000,0.1199,0.1199,0.095,0.0951,11574,0
+RGTIW.US,D,20230324,000000,0.1,0.1,0.095,0.095,9100,0
+RGTIW.US,D,20230327,000000,0.1199,0.1199,0.095,0.095,4150,0
+RGTIW.US,D,20230329,000000,0.119869,0.119869,0.0825,0.1015,32329,0
+RGTIW.US,D,20230330,000000,0.101,0.101,0.0854,0.0975,9864,0
+RGTIW.US,D,20230331,000000,0.11,0.122,0.101,0.11,23637,0
+RGTIW.US,D,20230403,000000,0.12,0.12,0.09,0.1,14272,0
+RGTIW.US,D,20230404,000000,0.110101,0.110101,0.0901,0.095,42383,0
+RGTIW.US,D,20230405,000000,0.1075,0.1227,0.0826,0.09,10967,0
+RGTIW.US,D,20230406,000000,0.1088,0.1099,0.09,0.1,6514,0
+RGTIW.US,D,20230410,000000,0.09,0.099,0.085,0.09,1199,0
+RGTIW.US,D,20230411,000000,0.0826,0.10145,0.0825,0.0883,33092,0
+RGTIW.US,D,20230412,000000,0.0884,0.0884,0.0825,0.085,12432,0
+RGTIW.US,D,20230413,000000,0.085,0.1,0.0821,0.0821,14121,0
+RGTIW.US,D,20230414,000000,0.1,0.1,0.0825,0.0825,11113,0
+RGTIW.US,D,20230417,000000,0.0825,0.094299,0.08,0.0805,8448,0
+RGTIW.US,D,20230418,000000,0.081,0.081,0.0771,0.0771,2217,0
+RGTIW.US,D,20230419,000000,0.0772,0.0772,0.0772,0.0772,1324,0
+RGTIW.US,D,20230420,000000,0.0885,0.0894,0.07,0.07,13683,0
+RGTIW.US,D,20230421,000000,0.0755,0.0899,0.061,0.0708,18937,0
+RGTIW.US,D,20230424,000000,0.0708,0.089899,0.07,0.07,16976,0
+RGTIW.US,D,20230425,000000,0.07,0.07,0.0631,0.0631,2614,0
+RGTIW.US,D,20230426,000000,0.0601,0.065,0.05,0.0614,14858,0
+RGTIW.US,D,20230427,000000,0.0685,0.0685,0.0402,0.05,100781,0
+RGTIW.US,D,20230428,000000,0.0431,0.06,0.0431,0.051,69113,0
+RGTIW.US,D,20230501,000000,0.08,0.08,0.05,0.079,1808,0
+RGTIW.US,D,20230502,000000,0.078,0.078,0.05,0.0779,3430,0
+RGTIW.US,D,20230504,000000,0.0762,0.0763,0.05,0.054115,1635,0
+RGTIW.US,D,20230505,000000,0.074,0.0889,0.062,0.08,18661,0
+RGTIW.US,D,20230508,000000,0.0698,0.0881,0.0691,0.085,1835,0
+RGTIW.US,D,20230509,000000,0.06,0.08,0.06,0.08,2501,0
+RGTIW.US,D,20230510,000000,0.0743,0.0882,0.0743,0.0882,4087,0
+RGTIW.US,D,20230511,000000,0.0744,0.0816,0.05,0.0792,3217,0
+RGTIW.US,D,20230512,000000,0.0567,0.0885,0.03905,0.0499,192028,0
+RGTIW.US,D,20230515,000000,0.0592,0.0598,0.0442,0.0594,26668,0
+RGTIW.US,D,20230516,000000,0.0581,0.0581,0.04579,0.058,45480,0
+RGTIW.US,D,20230517,000000,0.06,0.0693,0.0531,0.0692,9928,0
+RGTIW.US,D,20230518,000000,0.08,0.08,0.0541,0.07,43314,0
+RGTIW.US,D,20230519,000000,0.0792,0.0792,0.0778,0.0778,1103,0
+RGTIW.US,D,20230522,000000,0.075,0.1229,0.0625,0.1003,139943,0
+RGTIW.US,D,20230523,000000,0.1001,0.12,0.0788,0.106,58079,0
+RGTIW.US,D,20230524,000000,0.08,0.12,0.08,0.1071,34468,0
+RGTIW.US,D,20230525,000000,0.109899,0.1229,0.1071,0.1125,26481,0
+RGTIW.US,D,20230526,000000,0.1125,0.1499,0.095,0.14,103798,0
+RGTIW.US,D,20230530,000000,0.16,0.16,0.14,0.14,99534,0
+RGTIW.US,D,20230531,000000,0.1363,0.1524,0.1201,0.1201,21780,0
+RGTIW.US,D,20230601,000000,0.1649,0.1649,0.12,0.1446,74044,0
+RGTIW.US,D,20230602,000000,0.1639,0.1655,0.12,0.122351,3650,0
+RGTIW.US,D,20230605,000000,0.1324,0.1325,0.096,0.13,120252,0
+RGTIW.US,D,20230606,000000,0.102801,0.16,0.102801,0.1395,79503,0
+RGTIW.US,D,20230607,000000,0.16,0.16,0.11,0.1317,45372,0
+RGTIW.US,D,20230608,000000,0.1507,0.1899,0.1102,0.1877,117837,0
+RGTIW.US,D,20230609,000000,0.19,0.2049,0.170101,0.1851,106496,0
+RGTIW.US,D,20230612,000000,0.195,0.195,0.16,0.1687,43062,0
+RGTIW.US,D,20230613,000000,0.16,0.1683,0.145,0.1582,104057,0
+RGTIW.US,D,20230614,000000,0.16005,0.16005,0.1522,0.153623,2215,0
+RGTIW.US,D,20230615,000000,0.1521,0.164,0.1401,0.1502,139068,0
+RGTIW.US,D,20230616,000000,0.15,0.153501,0.1401,0.145,9657,0
+RGTIW.US,D,20230620,000000,0.1351,0.1535,0.135,0.1535,14846,0
+RGTIW.US,D,20230621,000000,0.1515,0.1515,0.1207,0.1255,12056,0
+RGTIW.US,D,20230622,000000,0.13,0.13,0.1225,0.13,37228,0
+RGTIW.US,D,20230623,000000,0.123,0.13,0.115,0.124,48083,0
+RGTIW.US,D,20230626,000000,0.1151,0.1375,0.1151,0.129,11602,0
+RGTIW.US,D,20230627,000000,0.1287,0.1649,0.1159,0.16,64981,0
+RGTIW.US,D,20230628,000000,0.16,0.19,0.12,0.165,52841,0
+RGTIW.US,D,20230629,000000,0.1654,0.1668,0.1209,0.1282,19449,0
+RGTIW.US,D,20230630,000000,0.13,0.17,0.13,0.1372,25679,0
+RGTIW.US,D,20230703,000000,0.1351,0.151249,0.1326,0.151249,7136,0
+RGTIW.US,D,20230705,000000,0.155101,0.18,0.125,0.1799,78322,0
+RGTIW.US,D,20230706,000000,0.1739,0.19,0.1587,0.16,29914,0
+RGTIW.US,D,20230707,000000,0.18,0.1801,0.1552,0.1799,58461,0
+RGTIW.US,D,20230710,000000,0.181,0.1899,0.1552,0.179899,14203,0
+RGTIW.US,D,20230711,000000,0.1701,0.2614,0.16,0.195,158422,0
+RGTIW.US,D,20230712,000000,0.2654,0.2654,0.1999,0.2101,155852,0
+RGTIW.US,D,20230713,000000,0.215201,0.2499,0.19,0.2288,119330,0
+RGTIW.US,D,20230714,000000,0.24,0.2838,0.23,0.248,66087,0
+RGTIW.US,D,20230717,000000,0.2611,0.2973,0.2491,0.2801,122310,0
+RGTIW.US,D,20230718,000000,0.2999,0.3624,0.2969,0.3425,276495,0
+RGTIW.US,D,20230719,000000,0.3675,0.3675,0.3,0.3,70239,0
+RGTIW.US,D,20230720,000000,0.312451,0.3585,0.291,0.292101,102036,0
+RGTIW.US,D,20230721,000000,0.32,0.32,0.270499,0.2705,58597,0
+RGTIW.US,D,20230724,000000,0.275,0.304701,0.271,0.275,66142,0
+RGTIW.US,D,20230725,000000,0.304,0.35,0.304,0.3125,81746,0
+RGTIW.US,D,20230726,000000,0.3125,0.356899,0.3,0.3151,48831,0
+RGTIW.US,D,20230727,000000,0.3291,0.34,0.2901,0.2912,28384,0
+RGTIW.US,D,20230728,000000,0.3,0.34,0.3,0.33,44869,0
+RGTIW.US,D,20230731,000000,0.398,0.45,0.38,0.43,185089,0
+RGTIW.US,D,20230801,000000,0.4561,0.5699,0.295,0.5,388252,0
+RGTIW.US,D,20230802,000000,0.5,0.5399,0.46,0.53,71489,0
+RGTIW.US,D,20230803,000000,0.475,0.5523,0.43,0.505,181591,0
+RGTIW.US,D,20230804,000000,0.5,0.5,0.465,0.465,74121,0
+RGTIW.US,D,20230807,000000,0.5271,0.5271,0.3076,0.31,198762,0
+RGTIW.US,D,20230808,000000,0.2999,0.2999,0.2451,0.295949,82876,0
+RGTIW.US,D,20230809,000000,0.301799,0.301799,0.241,0.241,54094,0
+RGTIW.US,D,20230810,000000,0.2666,0.292,0.24,0.26095,50587,0
+RGTIW.US,D,20230811,000000,0.3,0.448,0.3,0.3799,253643,0
+RGTIW.US,D,20230814,000000,0.388,0.4199,0.351,0.3682,219473,0
+RGTIW.US,D,20230815,000000,0.3535,0.3699,0.32,0.36981,84669,0
+RGTIW.US,D,20230816,000000,0.35,0.384799,0.28,0.285,144633,0
+RGTIW.US,D,20230817,000000,0.2929,0.3,0.251,0.3,45754,0
+RGTIW.US,D,20230818,000000,0.2625,0.285,0.2,0.265,101288,0
+RGTIW.US,D,20230821,000000,0.2989,0.2989,0.2501,0.2851,10504,0
+RGTIW.US,D,20230822,000000,0.27995,0.2999,0.26,0.2799,21517,0
+RGTIW.US,D,20230823,000000,0.262,0.2904,0.262,0.2899,11962,0
+RGTIW.US,D,20230824,000000,0.328,0.328,0.221,0.25,37064,0
+RGTIW.US,D,20230825,000000,0.2486,0.2761,0.2356,0.2607,6301,0
+RGTIW.US,D,20230828,000000,0.2785,0.298,0.25,0.2962,87806,0
+RGTIW.US,D,20230829,000000,0.261,0.3069,0.261,0.303,8880,0
+RGTIW.US,D,20230830,000000,0.2835,0.310101,0.271101,0.299579,50415,0
+RGTIW.US,D,20230831,000000,0.3217,0.325,0.275,0.300299,33890,0
+RGTIW.US,D,20230901,000000,0.289899,0.327299,0.2871,0.312849,10639,0
+RGTIW.US,D,20230905,000000,0.2982,0.3675,0.29,0.3551,24749,0
+RGTIW.US,D,20230906,000000,0.355,0.3851,0.3301,0.385,20168,0
+RGTIW.US,D,20230907,000000,0.3636,0.3638,0.331,0.36,10346,0
+RGTIW.US,D,20230908,000000,0.3202,0.374,0.312799,0.32,27037,0
+RGTIW.US,D,20230911,000000,0.3211,0.379,0.3211,0.3452,12162,0
+RGTIW.US,D,20230912,000000,0.364345,0.3774,0.34,0.3486,10995,0
+RGTIW.US,D,20230913,000000,0.349751,0.3789,0.349751,0.3789,3310,0
+RGTIW.US,D,20230914,000000,0.379,0.379,0.2901,0.31435,25414,0
+RGTIW.US,D,20230915,000000,0.328799,0.3579,0.2711,0.3,32260,0
+RGTIW.US,D,20230918,000000,0.3,0.3,0.265,0.297,8259,0
+RGTIW.US,D,20230919,000000,0.3,0.3,0.261,0.272399,3848,0
+RGTIW.US,D,20230920,000000,0.28,0.3099,0.2707,0.29,4418,0
+RGTIW.US,D,20230921,000000,0.27745,0.27745,0.26505,0.26505,876,0
+RGTIW.US,D,20230922,000000,0.2636,0.2888,0.24,0.25553,14893,0
+RGTIW.US,D,20230925,000000,0.244,0.2501,0.24,0.241,4326,0
+RGTIW.US,D,20230926,000000,0.24,0.2499,0.22,0.22,10356,0
+RGTIW.US,D,20230927,000000,0.22,0.24,0.2189,0.24,7937,0
+RGTIW.US,D,20230928,000000,0.2299,0.23,0.2198,0.2198,6036,0
+RGTIW.US,D,20230929,000000,0.2487,0.25,0.2131,0.2488,17650,0
+RGTIW.US,D,20231002,000000,0.2475,0.252,0.215,0.22,5583,0
+RGTIW.US,D,20231003,000000,0.22,0.23,0.2111,0.229849,12559,0
+RGTIW.US,D,20231004,000000,0.2148,0.24,0.211,0.225,20678,0
+RGTIW.US,D,20231005,000000,0.2133,0.24,0.2,0.2001,19545,0
+RGTIW.US,D,20231006,000000,0.2256,0.2362,0.2111,0.2111,10807,0
+RGTIW.US,D,20231009,000000,0.2112,0.24,0.2112,0.232,4797,0
+RGTIW.US,D,20231010,000000,0.2423,0.29,0.2423,0.28,43299,0
+RGTIW.US,D,20231011,000000,0.28,0.28,0.2521,0.2799,8151,0
+RGTIW.US,D,20231012,000000,0.279899,0.28,0.279899,0.28,1649,0
+RGTIW.US,D,20231013,000000,0.27,0.28,0.2532,0.2799,9133,0
+RGTIW.US,D,20231016,000000,0.2698,0.29,0.2698,0.2899,15739,0
+RGTIW.US,D,20231017,000000,0.2799,0.28,0.27,0.28,2827,0
+RGTIW.US,D,20231018,000000,0.27,0.28,0.27,0.28,10604,0
+RGTIW.US,D,20231019,000000,0.28,0.28,0.253,0.27,6742,0
+RGTIW.US,D,20231020,000000,0.253,0.2587,0.2221,0.2587,5155,0
+RGTIW.US,D,20231023,000000,0.2259,0.2489,0.2198,0.2356,3825,0
+RGTIW.US,D,20231024,000000,0.21,0.2207,0.21,0.2154,19384,0
+RGTIW.US,D,20231025,000000,0.2101,0.2245,0.21,0.2245,4082,0
+RGTIW.US,D,20231026,000000,0.215,0.215,0.2,0.2,30733,0
+RGTIW.US,D,20231027,000000,0.2177,0.2199,0.1825,0.1825,12524,0
+RGTIW.US,D,20231030,000000,0.1771,0.2,0.1771,0.2,923,0
+RGTIW.US,D,20231031,000000,0.2169,0.2169,0.1711,0.2,8637,0
+RGTIW.US,D,20231101,000000,0.1919,0.198,0.19,0.198,5100,0
+RGTIW.US,D,20231102,000000,0.21,0.2169,0.19,0.21,38544,0
+RGTIW.US,D,20231103,000000,0.2006,0.213749,0.1901,0.200951,8751,0
+RGTIW.US,D,20231106,000000,0.2,0.2,0.18,0.1828,5279,0
+RGTIW.US,D,20231107,000000,0.18,0.1818,0.17995,0.179968,12170,0
+RGTIW.US,D,20231108,000000,0.1799,0.18,0.165,0.1799,4100,0
+RGTIW.US,D,20231109,000000,0.1908,0.2059,0.1838,0.1985,14750,0
+RGTIW.US,D,20231110,000000,0.1561,0.184899,0.14,0.175,35964,0
+RGTIW.US,D,20231113,000000,0.16,0.16,0.16,0.16,4100,0
+RGTIW.US,D,20231114,000000,0.1751,0.18,0.1225,0.1491,89788,0
+RGTIW.US,D,20231115,000000,0.1601,0.17,0.15,0.162,21034,0
+RGTIW.US,D,20231116,000000,0.162,0.1832,0.1301,0.135,5060,0
+RGTIW.US,D,20231117,000000,0.1511,0.1799,0.1511,0.1798,1852,0
+RGTIW.US,D,20231120,000000,0.17,0.1989,0.155,0.1672,15488,0
+RGTIW.US,D,20231121,000000,0.159375,0.16,0.1592,0.1592,1009,0
+RGTIW.US,D,20231122,000000,0.16,0.16,0.16,0.16,679,0
+RGTIW.US,D,20231124,000000,0.16,0.16,0.1551,0.1551,5775,0
+RGTIW.US,D,20231127,000000,0.1696,0.1696,0.1625,0.1625,1960,0
+RGTIW.US,D,20231128,000000,0.17,0.17,0.167501,0.17,18653,0
+RGTIW.US,D,20231129,000000,0.175,0.182031,0.175,0.182031,600,0
+RGTIW.US,D,20231130,000000,0.1894,0.1894,0.17,0.17,1392,0
+RGTIW.US,D,20231201,000000,0.217,0.217,0.19015,0.1989,13513,0
+RGTIW.US,D,20231204,000000,0.1899,0.1899,0.15,0.15,39248,0
+RGTIW.US,D,20231205,000000,0.179,0.179999,0.15,0.15,7235,0
+RGTIW.US,D,20231206,000000,0.14,0.1784,0.128799,0.17,40160,0
+RGTIW.US,D,20231207,000000,0.172799,0.172799,0.167751,0.167751,792,0
+RGTIW.US,D,20231208,000000,0.169799,0.17545,0.169799,0.17,6425,0
+RGTIW.US,D,20231211,000000,0.167,0.1809,0.141,0.141,703340,0
+RGTIW.US,D,20231212,000000,0.142,0.15,0.12,0.1499,32260,0
+RGTIW.US,D,20231213,000000,0.15,0.176799,0.15,0.16845,13340,0
+RGTIW.US,D,20231214,000000,0.1769,0.184,0.16345,0.18,10562,0
+RGTIW.US,D,20231215,000000,0.1879,0.1879,0.18,0.1812,16627,0
+RGTIW.US,D,20231218,000000,0.18,0.188,0.157,0.17,14584,0
+RGTIW.US,D,20231219,000000,0.17,0.1879,0.137,0.1401,82780,0
+RGTIW.US,D,20231220,000000,0.15,0.169,0.15,0.15,10712,0
+RGTIW.US,D,20231221,000000,0.1779,0.1779,0.155,0.1602,5400,0
+RGTIW.US,D,20231222,000000,0.1602,0.17,0.15,0.17,15153,0
+RGTIW.US,D,20231226,000000,0.17,0.17,0.16,0.17,9326,0
+RGTIW.US,D,20231227,000000,0.17,0.17,0.1403,0.1676,14318,0
+RGTIW.US,D,20231228,000000,0.17,0.17,0.160101,0.169899,7002,0
+RGTIW.US,D,20231229,000000,0.17,0.17,0.13,0.135,10651,0
+RGTIW.US,D,20240102,000000,0.1313,0.1313,0.1313,0.1313,1836,0
+RGTIW.US,D,20240103,000000,0.1589,0.17,0.147,0.17,10209,0
+RGTIW.US,D,20240104,000000,0.17,0.175,0.15,0.1749,13803,0
+RGTIW.US,D,20240108,000000,0.175,0.191,0.14,0.19,44224,0
+RGTIW.US,D,20240109,000000,0.194899,0.195,0.1601,0.18,13857,0
+RGTIW.US,D,20240110,000000,0.1718,0.175,0.163,0.163,2181,0
+RGTIW.US,D,20240111,000000,0.1639,0.1639,0.13,0.15,40009,0
+RGTIW.US,D,20240112,000000,0.151,0.157,0.1309,0.157,7049,0
+RGTIW.US,D,20240116,000000,0.15,0.1766,0.15,0.1766,7606,0
+RGTIW.US,D,20240117,000000,0.1765,0.177,0.1666,0.1769,19884,0
+RGTIW.US,D,20240118,000000,0.1769,0.1799,0.176,0.1799,1742,0
+RGTIW.US,D,20240119,000000,0.1451,0.18,0.1451,0.18,17947,0
+RGTIW.US,D,20240122,000000,0.18,0.18,0.1775,0.18,2217,0
+RGTIW.US,D,20240123,000000,0.18,0.1949,0.18,0.1949,6761,0
+RGTIW.US,D,20240124,000000,0.195,0.195,0.165,0.165,5405,0
+RGTIW.US,D,20240125,000000,0.195,0.195,0.155,0.18,9829,0
+RGTIW.US,D,20240126,000000,0.17,0.1946,0.17,0.1945,14124,0
+RGTIW.US,D,20240129,000000,0.1949,0.1969,0.1949,0.1969,4857,0
+RGTIW.US,D,20240130,000000,0.1767,0.229791,0.1767,0.2275,24487,0
+RGTIW.US,D,20240131,000000,0.2011,0.2449,0.2011,0.2325,40711,0
+RGTIW.US,D,20240201,000000,0.23005,0.28,0.22,0.2797,39350,0
+RGTIW.US,D,20240202,000000,0.24,0.3075,0.2387,0.28,13113,0
+RGTIW.US,D,20240205,000000,0.2472,0.28,0.1825,0.2179,21041,0
+RGTIW.US,D,20240206,000000,0.23975,0.275,0.218,0.26,6575,0
+RGTIW.US,D,20240207,000000,0.2565,0.2589,0.2114,0.258,20301,0
+RGTIW.US,D,20240208,000000,0.2565,0.258,0.2221,0.258,3240,0
+RGTIW.US,D,20240209,000000,0.2282,0.2432,0.22085,0.2283,12959,0
+RGTIW.US,D,20240212,000000,0.23,0.273,0.2277,0.27,39718,0
+RGTIW.US,D,20240213,000000,0.275,0.275,0.2301,0.2643,25468,0
+RGTIW.US,D,20240214,000000,0.267,0.275,0.24,0.2749,18012,0
+RGTIW.US,D,20240215,000000,0.2789,0.3099,0.26,0.275,78773,0
+RGTIW.US,D,20240216,000000,0.2801,0.32,0.2247,0.31,164465,0
+RGTIW.US,D,20240220,000000,0.3479,0.3479,0.2689,0.28,13962,0
+RGTIW.US,D,20240221,000000,0.28,0.2899,0.28,0.2899,13882,0
+RGTIW.US,D,20240222,000000,0.2888,0.2943,0.2611,0.2611,23846,0
+RGTIW.US,D,20240223,000000,0.26,0.265,0.25,0.265,14532,0
+RGTIW.US,D,20240226,000000,0.2943,0.32695,0.275,0.32,42263,0
+RGTIW.US,D,20240227,000000,0.3299,0.3299,0.2888,0.31,40878,0
+RGTIW.US,D,20240228,000000,0.325,0.39,0.31,0.3391,126002,0
+RGTIW.US,D,20240229,000000,0.3614,0.365,0.305,0.32,25193,0
+RGTIW.US,D,20240301,000000,0.3199,0.3335,0.2901,0.3196,24024,0
+RGTIW.US,D,20240304,000000,0.32,0.3332,0.291,0.291,11861,0
+RGTIW.US,D,20240305,000000,0.3,0.3,0.251,0.251,10058,0
+RGTIW.US,D,20240306,000000,0.3179,0.3189,0.25,0.2599,35389,0
+RGTIW.US,D,20240307,000000,0.2576,0.3099,0.2576,0.2829,161980,0
+RGTIW.US,D,20240308,000000,0.3098,0.3187,0.275,0.2824,24916,0
+RGTIW.US,D,20240311,000000,0.297,0.297,0.2387,0.255,87741,0
+RGTIW.US,D,20240312,000000,0.25,0.309,0.2499,0.309,30402,0
+RGTIW.US,D,20240313,000000,0.2999,0.3138,0.2699,0.2899,13519,0
+RGTIW.US,D,20240314,000000,0.2749,0.2939,0.2362,0.250449,18988,0
+RGTIW.US,D,20240315,000000,0.235,0.2799,0.235,0.2799,10475,0
+RGTIW.US,D,20240318,000000,0.2676,0.2989,0.2428,0.2989,19287,0
+RGTIW.US,D,20240319,000000,0.285,0.285,0.2001,0.2679,77295,0
+RGTIW.US,D,20240320,000000,0.242,0.264799,0.2396,0.2589,19238,0
+RGTIW.US,D,20240321,000000,0.237,0.2587,0.2264,0.25,11913,0
+RGTIW.US,D,20240322,000000,0.237,0.240951,0.2121,0.2339,8477,0
+RGTIW.US,D,20240325,000000,0.2125,0.242,0.2109,0.23,16609,0
+RGTIW.US,D,20240326,000000,0.2181,0.2419,0.215,0.2416,6641,0
+RGTIW.US,D,20240327,000000,0.234,0.2399,0.23,0.2399,3421,0
+RGTIW.US,D,20240328,000000,0.2449,0.245,0.215,0.2449,20406,0
+RGTIW.US,D,20240401,000000,0.2499,0.2499,0.225,0.2398,8174,0
+RGTIW.US,D,20240402,000000,0.239,0.2391,0.23,0.2389,10338,0
+RGTIW.US,D,20240403,000000,0.244449,0.244449,0.239799,0.239803,6025,0
+RGTIW.US,D,20240404,000000,0.2372,0.2372,0.2201,0.2201,4520,0
+RGTIW.US,D,20240405,000000,0.2371,0.2389,0.2309,0.2389,13172,0
+RGTIW.US,D,20240408,000000,0.235,0.24,0.23,0.23,6918,0
+RGTIW.US,D,20240409,000000,0.23,0.23,0.215,0.2273,17557,0
+RGTIW.US,D,20240410,000000,0.2277,0.2277,0.215,0.220701,3969,0
+RGTIW.US,D,20240411,000000,0.215,0.2179,0.2109,0.2179,13774,0
+RGTIW.US,D,20240412,000000,0.2154,0.2269,0.2153,0.2153,17042,0
+RGTIW.US,D,20240415,000000,0.2131,0.2198,0.1999,0.2,21543,0
+RGTIW.US,D,20240416,000000,0.2124,0.2153,0.2,0.215299,4126,0
+RGTIW.US,D,20240417,000000,0.227,0.2376,0.2,0.2,28875,0
+RGTIW.US,D,20240418,000000,0.203,0.2178,0.1979,0.1979,15146,0
+RGTIW.US,D,20240419,000000,0.2,0.2,0.1838,0.1888,21707,0
+RGTIW.US,D,20240422,000000,0.1979,0.1999,0.181,0.1998,22291,0
+RGTIW.US,D,20240423,000000,0.18,0.1999,0.18,0.19989,15302,0
+RGTIW.US,D,20240424,000000,0.21,0.21,0.1991,0.2,11118,0
+RGTIW.US,D,20240425,000000,0.199,0.1999,0.199,0.1999,5839,0
+RGTIW.US,D,20240426,000000,0.2,0.2,0.1999,0.199951,16062,0
+RGTIW.US,D,20240429,000000,0.2,0.2,0.199,0.19985,50675,0
+RGTIW.US,D,20240430,000000,0.2,0.2,0.19,0.1901,7828,0
+RGTIW.US,D,20240501,000000,0.2,0.2,0.18,0.1819,12914,0
+RGTIW.US,D,20240502,000000,0.18,0.193,0.18,0.1849,5869,0
+RGTIW.US,D,20240503,000000,0.198,0.2,0.19,0.19,8810,0
+RGTIW.US,D,20240506,000000,0.1914,0.2199,0.1899,0.2,132572,0
+RGTIW.US,D,20240507,000000,0.2377,0.25,0.195,0.202,13351,0
+RGTIW.US,D,20240508,000000,0.1986,0.222,0.19,0.21,36280,0
+RGTIW.US,D,20240509,000000,0.198101,0.2099,0.1811,0.181164,9060,0
+RGTIW.US,D,20240510,000000,0.2089,0.209,0.19,0.1901,6802,0
+RGTIW.US,D,20240513,000000,0.18,0.1854,0.18,0.1854,9428,0
+RGTIW.US,D,20240514,000000,0.21,0.21,0.1805,0.1855,8321,0
+RGTIW.US,D,20240515,000000,0.185601,0.205,0.1498,0.1712,35147,0
+RGTIW.US,D,20240516,000000,0.1712,0.1798,0.165,0.165,3059,0
+RGTIW.US,D,20240517,000000,0.17,0.1797,0.15,0.15,23825,0
+RGTIW.US,D,20240520,000000,0.15,0.161,0.1426,0.161,6622,0
+RGTIW.US,D,20240521,000000,0.16,0.16,0.144,0.1565,4697,0
+RGTIW.US,D,20240522,000000,0.16,0.1689,0.1545,0.1623,3302,0
+RGTIW.US,D,20240523,000000,0.146001,0.159899,0.146001,0.159899,368,0
+RGTIW.US,D,20240524,000000,0.1575,0.1575,0.13,0.142363,9685,0
+RGTIW.US,D,20240528,000000,0.1363,0.1587,0.135,0.1587,7490,0
+RGTIW.US,D,20240529,000000,0.15,0.183,0.15,0.155,18907,0
+RGTIW.US,D,20240530,000000,0.1598,0.17545,0.1598,0.1701,11088,0
+RGTIW.US,D,20240531,000000,0.1701,0.1809,0.1701,0.17176,20551,0
+RGTIW.US,D,20240603,000000,0.1807,0.1807,0.175,0.175,502,0
+RGTIW.US,D,20240604,000000,0.1807,0.1807,0.16,0.17494,12249,0
+RGTIW.US,D,20240605,000000,0.1808,0.25,0.1551,0.172,26652,0
+RGTIW.US,D,20240606,000000,0.18,0.18,0.141,0.161899,18981,0
+RGTIW.US,D,20240607,000000,0.14,0.15,0.137763,0.144,18364,0
+RGTIW.US,D,20240610,000000,0.1402,0.1566,0.1402,0.1566,3468,0
+RGTIW.US,D,20240611,000000,0.143,0.172,0.1416,0.1701,4860,0
+RGTIW.US,D,20240612,000000,0.17,0.1774,0.165726,0.175,12964,0
+RGTIW.US,D,20240613,000000,0.164,0.1675,0.151,0.151,8425,0
+RGTIW.US,D,20240614,000000,0.1415,0.16,0.1415,0.16,3549,0
+RGTIW.US,D,20240617,000000,0.16,0.16,0.1375,0.1388,19332,0
+RGTIW.US,D,20240618,000000,0.14,0.15,0.1349,0.1425,23630,0
+RGTIW.US,D,20240620,000000,0.1425,0.1485,0.1425,0.1425,1189,0
+RGTIW.US,D,20240621,000000,0.15,0.15,0.1429,0.15,11970,0
+RGTIW.US,D,20240624,000000,0.15,0.15,0.144,0.148,6621,0
+RGTIW.US,D,20240625,000000,0.15,0.15,0.14,0.1449,10593,0
+RGTIW.US,D,20240626,000000,0.144,0.144,0.08,0.144,18216,0
+RGTIW.US,D,20240627,000000,0.14,0.149,0.14,0.149,23842,0
+RGTIW.US,D,20240628,000000,0.1377,0.1475,0.1377,0.1475,4534,0
+RGTIW.US,D,20240701,000000,0.1488,0.149,0.14,0.149,14784,0
+RGTIW.US,D,20240702,000000,0.149,0.149,0.142,0.149,3072,0
+RGTIW.US,D,20240703,000000,0.1445,0.149,0.14,0.14,8880,0
+RGTIW.US,D,20240705,000000,0.1483,0.1483,0.1401,0.1483,3373,0
+RGTIW.US,D,20240708,000000,0.1482,0.149,0.125,0.14,16698,0
+RGTIW.US,D,20240709,000000,0.15,0.15,0.139,0.140101,6443,0
+RGTIW.US,D,20240710,000000,0.139,0.1899,0.13,0.17,245024,0
+RGTIW.US,D,20240711,000000,0.188,0.1899,0.1635,0.1636,15092,0
+RGTIW.US,D,20240712,000000,0.19,0.1921,0.176,0.176,16472,0
+RGTIW.US,D,20240715,000000,0.18,0.1838,0.166,0.166,5844,0
+RGTIW.US,D,20240716,000000,0.2,0.2,0.14465,0.1513,96261,0
+RGTIW.US,D,20240717,000000,0.171,0.171,0.1501,0.1514,4121,0
+RGTIW.US,D,20240718,000000,0.15,0.171,0.145,0.1575,213052,0
+RGTIW.US,D,20240719,000000,0.145,0.16,0.145,0.1451,11760,0
+RGTIW.US,D,20240722,000000,0.145,0.145,0.143,0.1431,9394,0
+RGTIW.US,D,20240724,000000,0.144,0.15,0.125,0.125,7068,0
+RGTIW.US,D,20240725,000000,0.13435,0.1435,0.125,0.1388,16094,0
+RGTIW.US,D,20240726,000000,0.135601,0.141,0.135601,0.141,1258,0
+RGTIW.US,D,20240729,000000,0.141,0.1499,0.14,0.14,3530,0
+RGTIW.US,D,20240730,000000,0.1499,0.1499,0.1355,0.1355,19620,0
+RGTIW.US,D,20240731,000000,0.1355,0.135601,0.132749,0.135601,8966,0
+RGTIW.US,D,20240801,000000,0.15,0.15,0.14,0.14,885,0
+RGTIW.US,D,20240802,000000,0.1399,0.1399,0.1,0.1154,22465,0
+RGTIW.US,D,20240805,000000,0.1121,0.1233,0.11,0.11,16574,0
+RGTIW.US,D,20240806,000000,0.133,0.133,0.1055,0.133,15409,0
+RGTIW.US,D,20240807,000000,0.128,0.128,0.112,0.112,1465,0
+RGTIW.US,D,20240808,000000,0.12,0.128,0.11,0.1199,18973,0
+RGTIW.US,D,20240809,000000,0.11,0.1124,0.0901,0.09999,54678,0
+RGTIW.US,D,20240812,000000,0.1,0.1088,0.0933,0.1087,14517,0
+RGTIW.US,D,20240813,000000,0.11,0.1259,0.1099,0.119,22380,0
+RGTIW.US,D,20240814,000000,0.119899,0.126,0.119899,0.1248,12347,0
+RGTIW.US,D,20240815,000000,0.13,0.14,0.1248,0.1248,4957,0
+RGTIW.US,D,20240816,000000,0.137,0.155,0.13585,0.1424,11206,0
+RGTIW.US,D,20240819,000000,0.17,0.17,0.1499,0.1529,16222,0
+RGTIW.US,D,20240820,000000,0.125,0.1408,0.101,0.1063,28338,0
+RGTIW.US,D,20240821,000000,0.140899,0.140899,0.140899,0.140899,389,0
+RGTIW.US,D,20240822,000000,0.14,0.17,0.1101,0.1468,29943,0
+RGTIW.US,D,20240823,000000,0.137831,0.1379,0.121,0.121,9254,0
+RGTIW.US,D,20240826,000000,0.125,0.1409,0.116201,0.137456,14793,0
+RGTIW.US,D,20240827,000000,0.1131,0.1695,0.112,0.1695,15742,0
+RGTIW.US,D,20240828,000000,0.169,0.17,0.1489,0.1489,8528,0
+RGTIW.US,D,20240829,000000,0.133,0.14,0.128,0.14,5034,0
+RGTIW.US,D,20240830,000000,0.1368,0.1368,0.128201,0.128201,2001,0
+RGTIW.US,D,20240903,000000,0.14,0.14,0.125,0.1251,15942,0
+RGTIW.US,D,20240904,000000,0.1275,0.1275,0.125,0.125,3977,0
+RGTIW.US,D,20240905,000000,0.12745,0.1275,0.125,0.1275,15035,0
+RGTIW.US,D,20240906,000000,0.1275,0.1275,0.1199,0.12,2212,0
+RGTIW.US,D,20240909,000000,0.115,0.1275,0.115,0.1275,5553,0
+RGTIW.US,D,20240910,000000,0.1161,0.119,0.101,0.1141,20223,0
+RGTIW.US,D,20240911,000000,0.114,0.114,0.101,0.101,1143,0
+RGTIW.US,D,20240912,000000,0.118,0.118,0.095,0.115825,21070,0
+RGTIW.US,D,20240913,000000,0.12,0.123999,0.118,0.123999,2064,0
+RGTIW.US,D,20240916,000000,0.119,0.12,0.104,0.108,8594,0
+RGTIW.US,D,20240917,000000,0.1099,0.11,0.095,0.1027,33128,0
+RGTIW.US,D,20240918,000000,0.1164,0.136,0.0941,0.102,5356,0
+RGTIW.US,D,20240919,000000,0.103,0.1319,0.102,0.11,12639,0
+RGTIW.US,D,20240920,000000,0.1203,0.122,0.065773,0.093,122254,0
+RGTIW.US,D,20240923,000000,0.09,0.1,0.062,0.087,30159,0
+RGTIW.US,D,20240924,000000,0.08,0.0808,0.065,0.0727,82017,0
+RGTIW.US,D,20240925,000000,0.0707,0.087899,0.0651,0.0869,41729,0
+RGTIW.US,D,20240926,000000,0.0713,0.09,0.0713,0.0877,10059,0
+RGTIW.US,D,20240927,000000,0.09,0.092,0.087648,0.0899,28199,0
+RGTIW.US,D,20240930,000000,0.08575,0.0975,0.080001,0.0919,10319,0
+RGTIW.US,D,20241001,000000,0.0999,0.14,0.0712,0.094049,42714,0
+RGTIW.US,D,20241002,000000,0.1079,0.1079,0.097,0.1059,16002,0
+RGTIW.US,D,20241003,000000,0.105,0.1059,0.08,0.089999,2560,0
+RGTIW.US,D,20241004,000000,0.0989,0.099501,0.0989,0.099501,920,0
+RGTIW.US,D,20241007,000000,0.0995,0.1059,0.099,0.1004,50267,0
+RGTIW.US,D,20241008,000000,0.1048,0.105,0.0949,0.0949,5036,0
+RGTIW.US,D,20241009,000000,0.091,0.091,0.091,0.091,100,0
+RGTIW.US,D,20241010,000000,0.09795,0.09795,0.09,0.09,10882,0
+RGTIW.US,D,20241011,000000,0.10065,0.1059,0.095,0.0994,12155,0
+RGTIW.US,D,20241014,000000,0.0909,0.1049,0.09,0.1029,7673,0
+RGTIW.US,D,20241015,000000,0.0909,0.0909,0.066,0.075,29664,0
+RGTIW.US,D,20241016,000000,0.09,0.15,0.09,0.14,51073,0
+RGTIW.US,D,20241017,000000,0.139,0.145,0.1131,0.1323,41875,0
+RGTIW.US,D,20241018,000000,0.115,0.1849,0.115,0.155,100744,0
+RGTIW.US,D,20241021,000000,0.186,0.235,0.15,0.22,141648,0
+RGTIW.US,D,20241022,000000,0.21,0.22,0.2,0.20495,41655,0
+RGTIW.US,D,20241023,000000,0.1951,0.21,0.171,0.178522,154302,0
+RGTIW.US,D,20241024,000000,0.2,0.21,0.1597,0.1951,55337,0
+RGTIW.US,D,20241025,000000,0.1951,0.1951,0.16,0.1659,58008,0
+RGTIW.US,D,20241028,000000,0.1995,0.255,0.1625,0.2299,131717,0
+RGTIW.US,D,20241029,000000,0.24,0.2933,0.23,0.240001,165591,0
+RGTIW.US,D,20241030,000000,0.2825,0.2849,0.24,0.24,63477,0
+RGTIW.US,D,20241031,000000,0.265001,0.28,0.2,0.21,66380,0
+RGTIW.US,D,20241101,000000,0.21,0.222,0.190001,0.195,66371,0
+RGTIW.US,D,20241104,000000,0.185,0.1898,0.16,0.1662,48102,0
+RGTIW.US,D,20241105,000000,0.17,0.195,0.165,0.1713,54498,0
+RGTIW.US,D,20241106,000000,0.1802,0.195,0.1713,0.1875,54558,0
+RGTIW.US,D,20241107,000000,0.19,0.2825,0.18,0.2702,171794,0
+RGTIW.US,D,20241108,000000,0.286,0.35,0.27,0.31,216500,0
+RGTIW.US,D,20241111,000000,0.3999,0.3999,0.32,0.3301,74355,0
+RGTIW.US,D,20241112,000000,0.349,0.349,0.29,0.3,87971,0
+RGTIW.US,D,20241113,000000,0.3,0.382851,0.3,0.37,232101,0
+RGTIW.US,D,20241114,000000,0.3999,0.4796,0.36,0.39,295924,0
+RGTIW.US,D,20241115,000000,0.4,0.49,0.3801,0.4,186044,0
+RGTIW.US,D,20241118,000000,0.4,0.4075,0.36,0.3663,99421,0
+RGTIW.US,D,20241119,000000,0.37,0.39,0.36,0.362104,49939,0
+RGTIW.US,D,20241120,000000,0.38,0.39,0.36,0.39,110005,0
+RGTIW.US,D,20241121,000000,0.42,0.425,0.3622,0.3901,61972,0
+RGTIW.US,D,20241122,000000,0.439,0.5711,0.439,0.5599,423515,0
+RGTIW.US,D,20241125,000000,1.45,1.45,0.8805,0.98,1383750,0
+RGTIW.US,D,20241126,000000,0.8574,0.91,0.7801,0.81,264722,0
+RGTIW.US,D,20241127,000000,0.95,1,0.83,0.965,282043,0
+RGTIW.US,D,20241129,000000,1.18,1.25,1.1,1.2,628343,0
+RGTIW.US,D,20241202,000000,1.43,1.46,1.2,1.25,834733,0
+RGTIW.US,D,20241203,000000,1.23,1.26,0.941,1.03,748996,0
+RGTIW.US,D,20241204,000000,1.07,1.1246,0.98,1.02,348478,0
+RGTIW.US,D,20241205,000000,1.07,1.12,0.95,1.05,296113,0
+RGTIW.US,D,20241206,000000,1.1,1.2562,1.1,1.2,995980,0
+RGTIW.US,D,20241209,000000,1.4,1.47,1.23,1.38,1304696,0
+RGTIW.US,D,20241210,000000,1.5,2.9,1.47,2.77,3272610,0
+RGTIW.US,D,20241211,000000,3.9,3.94,2.47,3.35,3077288,0
+RGTIW.US,D,20241212,000000,2.91,3.55,2.5,2.62,1476044,0
+RGTIW.US,D,20241213,000000,2.89,3.1,2.7,2.78,1040535,0
+RGTIW.US,D,20241216,000000,2.97,3.59,2.8,3.43,2613184,0
+RGTIW.US,D,20241217,000000,3.77,4.13,3.31,4.13,1556453,0
+RGTIW.US,D,20241218,000000,4.03,4.9,3.8,4.04,2116236,0
+RGTIW.US,D,20241219,000000,3.96,3.99,2.5,2.61,1926228,0
+RGTIW.US,D,20241220,000000,2.7,3.59,2.61,3.12,1433717,0
+RGTIW.US,D,20241223,000000,4.9,4.9,4,4.39,1828021,0
+RGTIW.US,D,20241224,000000,4.7235,4.9,4.32,4.65,901812,0
+RGTIW.US,D,20241226,000000,4.75,6.25,4.7,6.25,1669410,0
+RGTIW.US,D,20241227,000000,7.43,8.6,6.51,7.82,2429725,0
+RGTIW.US,D,20241230,000000,7.4,8.39,6.05,7.43,1373647,0
+RGTIW.US,D,20241231,000000,7.75,7.75,5.81,6.34,1000095,0
+RGTIW.US,D,20250102,000000,6.9899,8.85,6.35,8.8,2073783,0
+RGTIW.US,D,20250103,000000,8.63,9.16,7.5,8.37,1251204,0
+RGTIW.US,D,20250106,000000,7.8,9.79,7.635,8.46,2444796,0
+RGTIW.US,D,20250107,000000,8.8,8.8,7.18,7.72,1013855,0
+RGTIW.US,D,20250108,000000,4.24,4.24,2.5,3.72,3798467,0
+RGTIW.US,D,20250110,000000,3.72,4.9961,3.01,3.34,1367832,0
+RGTIW.US,D,20250113,000000,2.46,2.8,1.95,1.96,1811948,0
+RGTIW.US,D,20250114,000000,2.11,3.5,2.02,3.43,3344389,0
+RGTIW.US,D,20250115,000000,5.11,5.55,4.5,4.96,2982058,0
+RGTIW.US,D,20250116,000000,4.83,5.55,4.65,5.28,1821484,0
+RGTIW.US,D,20250117,000000,4.97,5.2,4.06,4.15,1102145,0
+RGTIW.US,D,20250121,000000,4.45,6.63,4.4364,6.55,2525462,0
+RGTIW.US,D,20250122,000000,6.49,6.6,5.5,6.11,1773456,0
+RGTIW.US,D,20250123,000000,5.69,6.31,5.55,5.5749,871580,0
+RGTIW.US,D,20250124,000000,5.67,6.3499,5.3703,5.39,1070978,0
+RGTIW.US,D,20250127,000000,5,5.655,4.76,5.17,617561,0
+RGTIW.US,D,20250128,000000,5.52,5.55,4.78,5.175,514130,0
+RGTIW.US,D,20250129,000000,5.1,5.4,4.9,5.09,538987,0
+RGTIW.US,D,20250130,000000,5.31,5.38,4.87,4.91,402843,0
+RGTIW.US,D,20250131,000000,4.86,5.85,4.86,5.39,1336459,0
+RGTIW.US,D,20250203,000000,4.92,5.5699,4.78,5.35,756389,0
+RGTIW.US,D,20250204,000000,5.8,6.2,5.4,5.56,728370,0
+RGTIW.US,D,20250205,000000,5.7,5.79,5.4,5.57,551570,0
+RGTIW.US,D,20250206,000000,5.43,5.83,4.99,5,630633,0
+RGTIW.US,D,20250207,000000,5.11,5.29,4.77,4.96,392624,0
+RGTIW.US,D,20250210,000000,4.79,4.96,4.62,4.62,441156,0
+RGTIW.US,D,20250211,000000,4.63,4.7,4.03,4.05,363984,0
+RGTIW.US,D,20250212,000000,4.13,4.51,4.03,4.38,254182,0
+RGTIW.US,D,20250213,000000,4.73,4.73,4.24,4.65,322265,0
+RGTIW.US,D,20250214,000000,4.73,4.75,4.2801,4.3401,177521,0
+RGTIW.US,D,20250218,000000,4.2,4.2,3.73,3.8,408865,0
+RGTIW.US,D,20250219,000000,3.9,4.19,3.63,4.01,375078,0
+RGTIW.US,D,20250220,000000,4.4,4.469,3.9805,4.16,354278,0
+RGTIW.US,D,20250221,000000,4.25,4.48,3.79,3.8415,392569,0
+RGTIW.US,D,20250224,000000,4.01,4.01,3.41,3.54,316956,0
+RGTIW.US,D,20250225,000000,3.52,3.52,2.83,3.14,409481,0
+RGTIW.US,D,20250226,000000,3.2,3.47,3.12,3.15,169499,0
+RGTIW.US,D,20250227,000000,3.2,3.2677,2.4,2.59,289764,0
+RGTIW.US,D,20250228,000000,2.4,3.23,2.32,2.98,438549,0
+RGTIW.US,D,20250303,000000,3.19,3.19,2.46,2.635,354997,0
+RGTIW.US,D,20250304,000000,2.36,2.87,2.32,2.65,181028,0
+RGTIW.US,D,20250305,000000,2.85,3,2.59,2.79,194207,0
+RGTIW.US,D,20250306,000000,2.41,2.9999,2.41,2.675,281570,0
+RGTIW.US,D,20250307,000000,2.58,3.05,2.58,2.9,329029,0
+RGTIW.US,D,20250310,000000,2.94,2.94,2.521,2.57,182975,0
+RGTIW.US,D,20250311,000000,2.65,2.765,2.5,2.684,133319,0
+RGTIW.US,D,20250312,000000,2.9,3.14,2.72,3.08,273948,0
+RGTIW.US,D,20250313,000000,3.12,3.4,2.97,3.1726,310086,0
+RGTIW.US,D,20250314,000000,3.6,4.22,3.41,4.205,621271,0
+RGTIW.US,D,20250317,000000,4.51,4.7,4.25,4.5,475177,0
+RGTIW.US,D,20250318,000000,4.25,4.3,3.6,3.745,459730,0
+RGTIW.US,D,20250319,000000,3.95,4.0499,3.52,3.63,224224,0
+RGTIW.US,D,20250320,000000,3.35,3.67,2.86,2.99,588688,0
+RGTIW.US,D,20250321,000000,2.79,3.0386,2.79,2.97,187749,0
+RGTIW.US,D,20250324,000000,3.1,3.5,3.1,3.34,210383,0
+RGTIW.US,D,20250325,000000,3.31,3.43,3.19,3.36,129815,0
+RGTIW.US,D,20250326,000000,3.37,3.52,3.2,3.22,84824,0
+RGTIW.US,D,20250327,000000,3.2,3.205,2.9,2.93,119385,0
+RGTIW.US,D,20250328,000000,2.93,2.94,2.5401,2.84,329357,0
+RGTIW.US,D,20250331,000000,2.6,2.8245,2.6,2.745,100970,0
+RGTIW.US,D,20250401,000000,2.76,2.8,2.62,2.6999,72003,0
+RGTIW.US,D,20250402,000000,2.6,3.09,2.6,2.81,226829,0
+RGTIW.US,D,20250403,000000,2.6,2.78,2.6,2.66,144588,0
+RGTIW.US,D,20250404,000000,2.6,2.7199,2.35,2.4499,318678,0
+RGTIW.US,D,20250407,000000,2.25,3,2.1301,2.6901,269472,0
+RGTIW.US,D,20250408,000000,3.04,3.0782,2.5,2.51,254847,0
+RGTIW.US,D,20250409,000000,2.67,3.15,2.52,3.11,474152,0
+RGTIW.US,D,20250410,000000,3.12,3.3,2.9917,3.191,234221,0
+RGTIW.US,D,20250411,000000,3.3,3.3,3,3.11,151485,0
+RGTIW.US,D,20250414,000000,3.3,3.4,2.94,2.96,248895,0
+RGTIW.US,D,20250415,000000,2.93,3.03,2.67,2.77,211202,0
+RGTIW.US,D,20250416,000000,2.75,2.82,2.49,2.6665,180000,0
+RGTIW.US,D,20250417,000000,2.76,2.76,2.55,2.63,164197,0
+RGTIW.US,D,20250421,000000,2.62,2.71,2.4769,2.61,135066,0
+RGTIW.US,D,20250422,000000,2.61,2.8,2.58,2.74,100369,0
+RGTIW.US,D,20250423,000000,2.98,3.11,2.84,3,221350,0
+RGTIW.US,D,20250424,000000,2.91,3.25,2.91,3.11,208647,0
+RGTIW.US,D,20250425,000000,3.11,3.25,2.98,3.1,210524,0
+RGTIW.US,D,20250428,000000,3.15,3.3,3,3.11,137690,0
+RGTIW.US,D,20250429,000000,3.06,3.105,2.935,2.97,89044,0
+RGTIW.US,D,20250430,000000,2.88,2.96,2.82,2.94,91259,0
+RGTIW.US,D,20250501,000000,3,3.09,2.98,3.07,104124,0
+RGTIW.US,D,20250502,000000,3.15,3.7109,3.0924,3.6,479531,0
+RGTIW.US,D,20250505,000000,3.3001,3.35,2.9,3.2,335135,0
+RGTIW.US,D,20250506,000000,3.2,3.37,3,3.22,139201,0
+RGTIW.US,D,20250507,000000,3.29,3.3,3.03,3.04,164141,0
+RGTIW.US,D,20250508,000000,3.24,3.77,3.0815,3.6701,589947,0
+RGTIW.US,D,20250509,000000,3.8,3.94,3.63,3.7906,425623,0
+RGTIW.US,D,20250512,000000,4.6,4.69,4.05,4.43,583659,0
+RGTIW.US,D,20250513,000000,3.51,3.93,3.51,3.67,419339,0
+RGTIW.US,D,20250514,000000,3.92,4.37,3.66,4.08,710951,0
+RGTIW.US,D,20250515,000000,3.95,4.14,3.82,4,213196,0
+RGTIW.US,D,20250516,000000,4.25,4.44,4,4.12,314447,0
+RGTIW.US,D,20250519,000000,3.86,4.21,3.85,4.1,213924,0
+RGTIW.US,D,20250520,000000,4.25,4.4299,3.975,4.15,396626,0
+RGTIW.US,D,20250521,000000,4.15,4.25,3.8,3.82,306721,0
+RGTIW.US,D,20250522,000000,3.86,5.3586,3.86,5.1,1647729,0
+RGTIW.US,D,20250523,000000,4.74,5.55,4.5501,5.23,754083,0
+RGTIW.US,D,20250527,000000,5.88,5.94,5.19,5.28,686437,0
+RGTIW.US,D,20250528,000000,5.35,5.47,5.07,5.27,253658,0
+RGTIW.US,D,20250529,000000,5.46,5.5,4.8,4.88,599362,0
+RGTIW.US,D,20250530,000000,4.3,4.6,4.1,4.25,653103,0
+RGTIW.US,D,20250602,000000,4.29,4.46,4.11,4.39,204513,0
+RGTIW.US,D,20250603,000000,4.6,4.61,4.24,4.37,166527,0
+RGTIW.US,D,20250604,000000,4.4299,4.44,4.17,4.18,237996,0
+RGTIW.US,D,20250605,000000,4.22,4.22,3.64,3.7,660131,0
+RGTIW.US,D,20250606,000000,3.95,4.12,3.8,3.915,389958,0
+RGTIW.US,D,20250609,000000,4.15,4.15,3.9,3.99,608129,0
+RGTIW.US,D,20250610,000000,4.15,4.3,3.82,3.94,582637,0
+RGTIW.US,D,20250611,000000,4.5,5.3,4.28,4.68,1459618,0
+RGTIW.US,D,20250612,000000,4.9,5.1379,4.5496,4.57,654978,0
+RGTIW.US,D,20250613,000000,4.23,4.45,4.18,4.22,464835,0
+RGTIW.US,D,20250616,000000,4.37,4.6,4.2204,4.49,440387,0
+RGTIW.US,D,20250617,000000,4.31,4.47,4.2,4.23,121325,0
+RGTIW.US,D,20250618,000000,4.39,4.39,4.03,4.1399,174848,0
+RGTIW.US,D,20250620,000000,4.32,4.32,3.95,3.99,249361,0
+RGTIW.US,D,20250623,000000,3.88,3.959,3.6,3.7567,324237,0
+RGTIW.US,D,20250624,000000,3.95,4.18,3.95,4.06,290270,0
+RGTIW.US,D,20250625,000000,4.24,4.36,3.93,3.94,123905,0
+RGTIW.US,D,20250626,000000,4,4.11,3.96,4.02,86570,0
+RGTIW.US,D,20250627,000000,4.1,4.1,3.9,3.95,129526,0
+RGTIW.US,D,20250630,000000,3.95,4.3092,3.95,4.19,231964,0
+RGTIW.US,D,20250701,000000,4,4.18,4,4.09,91755,0
+RGTIW.US,D,20250702,000000,4.2,4.83,4.14,4.8159,478940,0
+RGTIW.US,D,20250703,000000,4.8,5.03,4.74,4.99,155302,0
+RGTIW.US,D,20250707,000000,4.97,5.03,4.53,4.9806,220931,0
+RGTIW.US,D,20250708,000000,5,5.2,4.52,4.65,251803,0
+RGTIW.US,D,20250709,000000,4.78,4.9,4.45,4.8,105441,0
+RGTIW.US,D,20250710,000000,4.85,4.8597,4.59,4.6308,85374,0
+RGTIW.US,D,20250711,000000,4.56,4.56,4.31,4.36,143940,0
+RGTIW.US,D,20250714,000000,4.28,4.53,4.28,4.495,110015,0
+RGTIW.US,D,20250715,000000,4.58,4.58,4.38,4.435,61881,0
+RGTIW.US,D,20250716,000000,4.9,6.46,4.83,6.21,1765491,0
+RGTIW.US,D,20250717,000000,6.1,6.76,5.83,6.7,497876,0
+RGTIW.US,D,20250718,000000,6.49,6.9,6,6.72,287120,0
+RGTIW.US,D,20250721,000000,6.43,6.76,6.1191,6.13,230611,0
+RGTIW.US,D,20250722,000000,6.2,6.2,5.46,5.75,269755,0
+RGTIW.US,D,20250723,000000,5.95,6.1799,5.81,6.123,166419,0
+RGTIW.US,D,20250724,000000,6,6.24,5.74,6.06,151583,0
+RGTIW.US,D,20250725,000000,6.06,6.1,5.78,5.84,141396,0
+RGTIW.US,D,20250728,000000,6.04,6.2,5.72,5.98,167136,0
+RGTIW.US,D,20250729,000000,5.96,6.05,5.3101,5.47,197220,0
+RGTIW.US,D,20250730,000000,5.6,5.6,5.2,5.27,193060,0
+RGTIW.US,D,20250731,000000,5.6,6.16,5.3502,5.42,366606,0
+RGTIW.US,D,20250801,000000,5.2,5.31,4.95,5.21,347643,0
+RGTIW.US,D,20250804,000000,5.18,5.9574,5.16,5.92,286948,0
+RGTIW.US,D,20250805,000000,6.04,6.4,5.85,6.27,439327,0
+RGTIW.US,D,20250806,000000,6.12,6.17,5.85,5.98,135898,0
+RGTIW.US,D,20250807,000000,6.04,6.04,5.6,5.85,181055,0
+RGTIW.US,D,20250808,000000,5.86,6.05,5.625,5.82,155641,0
+RGTIW.US,D,20250811,000000,5.8,6.09,5.67,6.0068,198129,0
+RGTIW.US,D,20250812,000000,5.87,6.18,5.73,6.05,176960,0
+RGTIW.US,D,20250813,000000,6,7,5.75,6.58,455200,0
+RGTIW.US,D,20250814,000000,6.12,7,5.91,6.88,418642,0
+RGTIW.US,D,20250815,000000,6.66,6.66,6,6.21,348081,0
+RGTIW.US,D,20250818,000000,6.33,6.4301,5.91,6.19,101693,0
+RGTIW.US,D,20250819,000000,6.25,6.41,5.41,5.57,292390,0
+RGTIW.US,D,20250820,000000,5.43,5.72,5.1,5.64,314908,0
+RGTIW.US,D,20250821,000000,5.64,5.64,5.232,5.285,81382,0
+RGTIW.US,D,20250822,000000,5.26,5.7,5.05,5.47,266086,0
+RGTIW.US,D,20250825,000000,5.62,5.62,5.04,5.28,291351,0
+RGTIW.US,D,20250826,000000,5.1,5.79,5.1,5.6505,378166,0
+RGTIW.US,D,20250827,000000,5.82,6.06,5.61,5.69,269958,0
+RGTIW.US,D,20250828,000000,5.84,6.5823,5.84,6.245,519312,0
+RGTIW.US,D,20250829,000000,6.28,6.3,5.97,6.025,127345,0
+RGTIW.US,D,20250902,000000,5.8,6,5.38,5.71,366400,0
+RGTIW.US,D,20250903,000000,5.98,5.98,5.47,5.53,108780,0
+RGTIW.US,D,20250904,000000,5.6,5.75,5.36,5.55,233796,0
+RGTIW.US,D,20250905,000000,5.75,5.81,5.21,5.5838,210374,0
+RGTIW.US,D,20250908,000000,5.63,5.83,5.5,5.6,100196,0
+RGTIW.US,D,20250909,000000,5.71,6.31,5.54,6.19,415934,0
+RGTIW.US,D,20250910,000000,6.1,6.28,5.96,6.0548,208297,0
+RGTIW.US,D,20250911,000000,5.95,6.44,5.95,6.27,355867,0
+RGTIW.US,D,20250912,000000,6.1,8.9,6.1,8.06,1639945,0
+RGTIW.US,D,20250915,000000,8.17,8.59,7.85,8.18,357228,0
+RGTIW.US,D,20250916,000000,8.28,9.14,7.99,8.96,495202,0
+RGTIW.US,D,20250917,000000,9.07,10.8,8.88,10.66,1123083,0
+RGTIW.US,D,20250918,000000,11.78,14.78,11.08,13.41,1709586,0
+RGTIW.US,D,20250919,000000,13.55,17.69,13.5,17.14,1276842,0
+RGTIW.US,D,20250922,000000,15.25,18.18,13.5376,16.97,706623,0
+RGTIW.US,D,20250923,000000,18.48,20.9792,17.5805,20.11,969156,0
+RGTIW.US,D,20250924,000000,21.33,22.93,18.3644,20.19,929174,0
+RGTIW.US,D,20250925,000000,18.21,21.33,17.48,20.7,919496,0
+RGTIW.US,D,20250926,000000,20.9,22.5,19.31,19.73,924048,0
+RGTIW.US,D,20250929,000000,20.32,21,17,18.2,523677,0
+RGTIW.US,D,20250930,000000,17.72,19.11,17.6,18.31,314872,0
+RGTIW.US,D,20251001,000000,17.7,19.88,17.27,18.3801,394540,0
+RGTIW.US,D,20251002,000000,19.38,24.2899,19.1116,23.95,954328,0
+RGTIW.US,D,20251003,000000,25.64,29.07,24.35,28.45,818587,0
+RGTIW.US,D,20251006,000000,27.45,31.56,26.97,30.23,644563,0
+RGTIW.US,D,20251007,000000,32.24,34.6527,29.29,32.33,1002504,0
+RGTIW.US,D,20251008,000000,32.93,36.4061,30.01,31.778,696947,0
+RGTIW.US,D,20251009,000000,32.03,36.65,31.75,35.62,705600,0
+RGTIW.US,D,20251010,000000,36.27,37.5,32.37,32.39,632881,0
+RGTIW.US,D,20251013,000000,35.36,43.67,33,43.43,685311,0
+RGTIW.US,D,20251014,000000,43.01,46.6799,38.6,44.71,486440,0
+RGTIW.US,D,20251015,000000,46.78,46.78,39,44.84,575872,0
+RGTIW.US,D,20251016,000000,42.8,43.59,35.77,36.35,493624,0
+RGTIW.US,D,20251017,000000,33.08,36.73,31.82,34.72,533435,0
+RGTIW.US,D,20251020,000000,36.55,36.55,30.765,31.69,478850,0
+RGTIW.US,D,20251021,000000,30.95,31.9,27.55,28.56,411414,0
+RGTIW.US,D,20251022,000000,26.6,28,22.57,24.49,734344,0
+RGTIW.US,D,20251023,000000,29.5,30.5,26,28.1,560526,0
+RGTIW.US,D,20251024,000000,30.15,32.14,27.28,27.36,447555,0
+RGTIW.US,D,20251027,000000,28.57,31.19,28,28.95,245598,0
+RGTIW.US,D,20251028,000000,28.91,31.35,25.65,25.65,246948,0
+RGTIW.US,D,20251029,000000,26.25,28.5,25.8,28.12,123948,0
+RGTIW.US,D,20251030,000000,27,31.3038,26.344,30.9,163608,0
+RGTIW.US,D,20251031,000000,31,33,30.29,32.78,182494,0
+RGTIW.US,D,20251103,000000,33.31,33.31,27.46,27.79,271051,0
+RGTIW.US,D,20251104,000000,25.5,27.1,23.25,23.52,192658,0
+RGTIW.US,D,20251105,000000,24.53,26.5,23.8,25.9085,124679,0
+RGTIW.US,D,20251106,000000,25.9,25.9,22.81,22.91,109614,0
+RGTIW.US,D,20251107,000000,21.05,22.23,19.31,22.23,182851,0
+RGTIW.US,D,20251110,000000,22.86,23.37,21.1501,21.54,114728,0
+RGTIW.US,D,20251111,000000,19.4,20.7152,18.88,19.82,141134,0
+RGTIW.US,D,20251112,000000,19.82,19.99,16.64,16.985,201077,0
+RGTIW.US,D,20251113,000000,15.97,15.97,13.36,13.63,136851,0
+RGTIW.US,D,20251114,000000,11.88,15.3392,11.88,13.9105,238434,0
+RGTIW.US,D,20251117,000000,13.15,14.42,12.7215,13.15,72908,0
+RGTIW.US,D,20251118,000000,13.05,14.5,12.8348,14.1801,79003,0
+RGTIW.US,D,20251119,000000,14.64,15.8,13.96,14.18,106502,0
+RGTIW.US,D,20251120,000000,15.33,15.63,11.52,11.55,124251,0
+RGTIW.US,D,20251121,000000,12.02,12.39,9.86,12.35,139175,0
+RGTIW.US,D,20251124,000000,12.22,15.51,12.22,15.25,156443,0
+RGTIW.US,D,20251125,000000,14.49,15.26,13.26,14.86,161010,0
+RGTIW.US,D,20251126,000000,14.95,15.15,14.05,14.2529,80989,0
+RGTIW.US,D,20251128,000000,14.32,14.7022,14.07,14.12,45329,0
+RGTIW.US,D,20251201,000000,13.75,13.75,12.205,12.28,93355,0
+RGTIW.US,D,20251202,000000,12.7,13.65,12.41,12.7,39282,0
+RGTIW.US,D,20251203,000000,12.53,14.825,12.37,14.53,83561,0
+RGTIW.US,D,20251204,000000,14.6,18.74,14.46,18.61,209858,0
+RGTIW.US,D,20251205,000000,18.44,18.44,16.1772,17.04,148482,0
+RGTIW.US,D,20251208,000000,17.5,18.3,16.01,17.0661,81332,0
+RGTIW.US,D,20251209,000000,16.17,16.94,15.6,16.67,166666,0
+RGTIW.US,D,20251210,000000,15.9,16.2,14.78,14.85,92622,0
+RGTIW.US,D,20251211,000000,14.51,15.6,13.48,15.6,85297,0
+RGTIW.US,D,20251212,000000,15.02,15.3,13.75,14.45,62640,0
+RGTIW.US,D,20251215,000000,14.89,14.89,12.1501,12.28,128362,0
+RGTIW.US,D,20251216,000000,12.02,12.8565,11.78,12.53,106003,0
+RGTIW.US,D,20251217,000000,12.83,13.8,11.12,11.22,289941,0
+RGTIW.US,D,20251218,000000,12.48,12.5,11,11.55,52784,0
+RGTIW.US,D,20251219,000000,11.42,12.57,11.42,12.35,119868,0
+RGTIW.US,D,20251222,000000,12.99,16.26,12.92,15.54,358201,0
+RGTIW.US,D,20251223,000000,14.48,15.285,13.61,13.92,132911,0
+RGTIW.US,D,20251224,000000,13.94,13.94,12.8,13.3,118813,0
+RGTIW.US,D,20251226,000000,13.02,13.1902,11.1,11.375,250701,0
+RGTIW.US,D,20251229,000000,11,11.575,10.51,11.3,108592,0
+RGTIW.US,D,20251230,000000,11.64,11.9,10.9704,11.39,120189,0
+RGTIW.US,D,20251231,000000,11.49,11.59,10.83,11.108,92589,0
+RGTIW.US,D,20260102,000000,11.72,13.12,10.7001,12.82,134090,0
+RGTIW.US,D,20260105,000000,12.7,14.824,12.7,13.94,164806,0
+RGTIW.US,D,20260106,000000,14.03,14.53,12.91,14.3,70265,0
+RGTIW.US,D,20260107,000000,13.94,15.29,13.69,14.11,93063,0
+RGTIW.US,D,20260108,000000,13.82,15.305,13.75,14.11,82618,0
+RGTIW.US,D,20260109,000000,14.2,15.5,13.7,13.75,103908,0
+RGTIW.US,D,20260112,000000,13.29,14.468,13.07,14.36,42834,0
+RGTIW.US,D,20260113,000000,14.89,14.91,13.3,13.48,68617,0
+RGTIW.US,D,20260114,000000,13.3,14.5,13,14.5,152353,0
+RGTIW.US,D,20260115,000000,15,15.18,13.55,13.69,53258,0
+RGTIW.US,D,20260116,000000,13.8,14.84,13.5,14.2022,127341,0
+RGTIW.US,D,20260120,000000,13.1,15.1,12.569,13.6325,138162,0
+RGTIW.US,D,20260121,000000,14.13,14.85,11.5,12.5,215986,0
+RGTIW.US,D,20260122,000000,13.5,14.12,13.3,13.66,134531,0
+RGTIW.US,D,20260123,000000,13.65,13.65,12.28,12.46,111313,0
+RGTIW.US,D,20260126,000000,12.5,12.7,10.61,10.93,139630,0
+RGTIW.US,D,20260127,000000,11.25,11.7,10.66,11.435,109326,0
+RGTIW.US,D,20260128,000000,11.54,11.6,10.83,11.17,43212,0
+RGTIW.US,D,20260129,000000,11.13,11.13,8.58,9.34,231924,0
+RGTIW.US,D,20260130,000000,9,9,7.05,7.69,182677,0
+RGTIW.US,D,20260202,000000,7.31,7.5,6.6,6.91,111800,0
+RGTIW.US,D,20260203,000000,7.74,7.74,6.62,7.59,82771,0
+RGTIW.US,D,20260204,000000,7.15,7.4999,5.83,6.81,264113,0
+RGTIW.US,D,20260205,000000,6.18,6.31,5.08,5.35,227663,0
+RGTIW.US,D,20260206,000000,5.88,7.51,5.631,7.48,230868,0
+RGTIW.US,D,20260209,000000,6.88,7.55,6.56,7.01,158780,0
+RGTIW.US,D,20260210,000000,6.79,7.29,6.4601,6.6035,63843,0
+RGTIW.US,D,20260211,000000,6.82,6.82,5.7,6.265,99796,0
+RGTIW.US,D,20260212,000000,6.24,6.24,5.08,5.41,238884,0
+RGTIW.US,D,20260213,000000,5.84,6.82,5.42,6.265,330563,0
+RGTIW.US,D,20260217,000000,5.78,6.585,5.65,6.18,97381,0
+RGTIW.US,D,20260218,000000,5.89,6.83,5.89,6.35,53887,0
diff --git a/daily/us/nasdaq stocks/2/rily.us.txt b/daily/us/nasdaq stocks/2/rily.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b0e34ac48818ecac1797a8888390dbd345ebba8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rily.us.txt	
@@ -0,0 +1,2591 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RILY.US,D,20150716,000000,5.14606,5.14606,5.14606,5.14606,760.79689118658,0
+RILY.US,D,20150727,000000,5.01418,5.01418,5.01418,5.01418,760.79689118658,0
+RILY.US,D,20150803,000000,5.01418,5.01418,5.01418,5.01418,302.57552300873,0
+RILY.US,D,20150804,000000,5.09331,5.09331,5.09331,5.09331,760.79689118658,0
+RILY.US,D,20150805,000000,5.14606,5.14606,5.01418,5.01418,2845.2060496913,0
+RILY.US,D,20150806,000000,5.14606,5.14606,5.14606,5.14606,3790.287621558,0
+RILY.US,D,20150811,000000,5.27817,5.80646,5.14606,5.80646,12508.94528455,0
+RILY.US,D,20150812,000000,5.27817,5.27817,5.20405,5.27817,3601.0222738324,0
+RILY.US,D,20150813,000000,5.25126,5.5419,5.23625,5.5419,7955.3704382834,0
+RILY.US,D,20150814,000000,5.18356,5.27817,5.18356,5.27817,6061.4717942656,0
+RILY.US,D,20150818,000000,5.20405,5.30467,5.20405,5.30467,7579.3300763547,0
+RILY.US,D,20150819,000000,5.27817,5.27817,5.27817,5.27817,193.00084800969,0
+RILY.US,D,20150820,000000,5.20405,5.41477,5.20405,5.38891,6251.9823087526,0
+RILY.US,D,20150821,000000,5.38322,5.38322,5.36168,5.37277,1852.808140893,0
+RILY.US,D,20150824,000000,5.20034,5.38322,5.20034,5.20034,752.08072385712,0
+RILY.US,D,20150825,000000,5.36699,5.36699,5.36699,5.36699,188.02018096428,0
+RILY.US,D,20150826,000000,5.37824,5.38322,5.20034,5.38322,2970.9678925879,0
+RILY.US,D,20150827,000000,5.26492,5.37824,5.26492,5.37824,743.36455652764,0
+RILY.US,D,20150901,000000,5.25391,5.25391,5.24829,5.24829,743.36455652764,0
+RILY.US,D,20150904,000000,5.37824,5.37824,5.37824,5.37824,188.02018096428,0
+RILY.US,D,20150910,000000,5.20034,5.20034,5.20034,5.20034,199.22668181645,0
+RILY.US,D,20150911,000000,5.38322,5.38322,5.38322,5.38322,1489.219446578,0
+RILY.US,D,20150917,000000,5.35655,5.35655,5.35655,5.35655,1110.6887511267,0
+RILY.US,D,20150921,000000,5.37277,5.38322,5.37277,5.38322,1489.219446578,0
+RILY.US,D,20150928,000000,5.25022,5.25022,5.25022,5.25022,188.02018096428,0
+RILY.US,D,20151005,000000,5.2275,5.2275,5.2275,5.2275,188.02018096428,0
+RILY.US,D,20151006,000000,5.20034,5.20034,5.20034,5.20034,188.02018096428,0
+RILY.US,D,20151009,000000,5.20034,5.20034,5.20034,5.20034,188.02018096428,0
+RILY.US,D,20151013,000000,5.34064,5.34064,5.34064,5.34064,1852.808140893,0
+RILY.US,D,20151019,000000,5.38322,5.38322,5.38322,5.38322,369.81452812179,0
+RILY.US,D,20151021,000000,5.38322,5.38322,5.38322,5.38322,188.02018096428,0
+RILY.US,D,20151023,000000,5.24829,5.24829,5.24829,5.24829,743.36455652764,0
+RILY.US,D,20151028,000000,5.30307,5.30307,5.30307,5.30307,369.81452812179,0
+RILY.US,D,20151030,000000,5.38322,5.38322,5.24829,5.24829,931.38473749191,0
+RILY.US,D,20151103,000000,5.30307,5.30307,5.30307,5.30307,931.38473749191,0
+RILY.US,D,20151104,000000,5.32234,5.32234,5.30307,5.31841,2186.5128329356,0
+RILY.US,D,20151105,000000,5.30307,5.30307,5.30307,5.30307,2047.0541556641,0
+RILY.US,D,20151106,000000,5.30307,5.30307,5.30307,5.30307,559.07987584743,0
+RILY.US,D,20151109,000000,5.27215,5.27215,5.27215,5.27215,567.79604317689,0
+RILY.US,D,20151110,000000,5.25391,5.25391,5.22195,5.22195,21172.815610043,0
+RILY.US,D,20151116,000000,5.38322,5.65796,5.38322,5.46995,146556.12781123,0
+RILY.US,D,20151117,000000,5.49172,5.49172,5.27608,5.27608,50156.562314054,0
+RILY.US,D,20151118,000000,4.84514,5.11442,4.84514,5.11442,18757.192093019,0
+RILY.US,D,20151120,000000,5.27705,5.27705,5.27705,5.27705,185.52984744156,0
+RILY.US,D,20151123,000000,5.33679,5.33679,5.33679,5.33679,555.34437556337,0
+RILY.US,D,20151125,000000,5.25488,5.25488,5.25488,5.25488,368.56936136044,0
+RILY.US,D,20151127,000000,5.36322,5.36322,5.35792,5.36322,2391.9653485589,0
+RILY.US,D,20151130,000000,5.35287,5.41757,5.34739,5.36322,22703.125559746,0
+RILY.US,D,20151201,000000,5.36322,5.36322,5.35792,5.36322,1516.6131153278,0
+RILY.US,D,20151202,000000,5.33623,5.33623,5.33623,5.33623,555.34437556337,0
+RILY.US,D,20151203,000000,5.14678,5.34235,5.14678,5.34235,1105.7080840813,0
+RILY.US,D,20151208,000000,5.36322,5.36322,5.36322,5.36322,3765.3842863309,0
+RILY.US,D,20151209,000000,5.36322,5.36322,5.33679,5.36322,2582.4758630458,0
+RILY.US,D,20151214,000000,5.30974,5.30974,5.30974,5.30974,368.56936136044,0
+RILY.US,D,20151216,000000,5.33679,5.36322,5.33679,5.36322,1104.46291732,0
+RILY.US,D,20151229,000000,5.36322,5.41757,5.36322,5.41757,18552.984744156,0
+RILY.US,D,20151230,000000,5.33679,5.41686,5.33679,5.36322,8419.8176402679,0
+RILY.US,D,20151231,000000,5.28211,5.41757,5.28211,5.36322,737.13872272088,0
+RILY.US,D,20160104,000000,5.19538,5.36322,5.02223,5.22252,3911.0687974092,0
+RILY.US,D,20160105,000000,5.19538,5.39092,5.19538,5.39092,905.23623550351,0
+RILY.US,D,20160106,000000,5.26001,5.36322,5.26001,5.36322,5164.9517260916,0
+RILY.US,D,20160107,000000,5.36322,5.36322,5.33679,5.33679,555.34437556337,0
+RILY.US,D,20160108,000000,5.08728,5.30974,5.04944,5.28211,13816.370383971,0
+RILY.US,D,20160111,000000,5.41196,5.41196,5.09273,5.28211,7467.2650678331,0
+RILY.US,D,20160112,000000,5.33679,5.33679,5.33679,5.33679,368.56936136044,0
+RILY.US,D,20160113,000000,5.33679,5.36491,5.33679,5.33679,1966.118316176,0
+RILY.US,D,20160119,000000,4.87596,5.39092,4.87596,5.39092,2391.9653485589,0
+RILY.US,D,20160122,000000,4.92479,4.92479,4.92479,4.92479,185.52984744156,0
+RILY.US,D,20160125,000000,5.28211,5.28211,5.14678,5.25488,1184.1535900465,0
+RILY.US,D,20160126,000000,5.30974,5.49902,4.90303,4.90303,7850.7764303296,0
+RILY.US,D,20160127,000000,5.12526,5.28211,5.12526,5.14678,1646.1104585084,0
+RILY.US,D,20160129,000000,5.3152,5.41757,5.14678,5.2988,5777.5737726772,0
+RILY.US,D,20160201,000000,5.20099,5.20147,5.14678,5.20099,3507.6347667309,0
+RILY.US,D,20160202,000000,5.20099,5.20099,5.14678,5.14678,3691.9194474112,0
+RILY.US,D,20160203,000000,5.14678,5.14678,4.9844,5.14678,2460.4495204333,0
+RILY.US,D,20160205,000000,5.14678,5.14678,5.14678,5.14678,555.34437556337,0
+RILY.US,D,20160208,000000,5.14678,5.28211,5.14678,5.14678,1566.4197857819,0
+RILY.US,D,20160210,000000,5.49325,5.49325,5.25488,5.2988,2652.2052016815,0
+RILY.US,D,20160216,000000,5.39092,5.39092,5.35792,5.35792,555.34437556337,0
+RILY.US,D,20160217,000000,5.37824,5.37824,5.14678,5.30974,1770.6271346438,0
+RILY.US,D,20160222,000000,5.41757,5.41757,5.41757,5.41757,185.52984744156,0
+RILY.US,D,20160223,000000,5.49325,5.49325,5.14678,5.15225,9523.0353908265,0
+RILY.US,D,20160224,000000,5.41196,5.41196,5.13594,5.13594,1979.8151505511,0
+RILY.US,D,20160225,000000,5.03852,5.26613,5.03852,5.14678,2509.011024126,0
+RILY.US,D,20160226,000000,5.22791,5.48819,5.14678,5.36322,6562.0288323295,0
+RILY.US,D,20160229,000000,5.25488,5.25488,5.25488,5.25488,460.71170170055,0
+RILY.US,D,20160301,000000,5.36322,5.36322,5.36322,5.36322,1243.9215945915,0
+RILY.US,D,20160302,000000,5.30974,5.30974,5.30974,5.30974,185.52984744156,0
+RILY.US,D,20160303,000000,5.30974,5.30974,5.30974,5.30974,737.13872272088,0
+RILY.US,D,20160304,000000,5.30974,5.40683,5.14678,5.14678,15177.337654129,0
+RILY.US,D,20160307,000000,5.28756,5.30974,5.28756,5.30974,737.13872272088,0
+RILY.US,D,20160309,000000,5.20099,5.20099,5.20099,5.20099,185.52984744156,0
+RILY.US,D,20160310,000000,5.28211,5.28211,5.09273,5.09273,3846.3201258189,0
+RILY.US,D,20160311,000000,5.30974,5.30974,5.28756,5.30974,4975.6863783659,0
+RILY.US,D,20160314,000000,5.30974,5.30974,5.27705,5.28211,4979.42187865,0
+RILY.US,D,20160315,000000,5.27705,5.27705,5.27705,5.27705,4600.8911831986,0
+RILY.US,D,20160317,000000,5.27705,5.27705,5.27705,5.27705,1475.5226122031,0
+RILY.US,D,20160321,000000,5.27705,5.28756,5.27174,5.28756,5161.2162258074,0
+RILY.US,D,20160322,000000,5.28211,5.30974,5.28211,5.30974,3107.9362363367,0
+RILY.US,D,20160323,000000,5.30741,5.30974,5.30741,5.30974,5639.360262167,0
+RILY.US,D,20160324,000000,5.28211,5.32026,5.28211,5.32026,3812.7006232624,0
+RILY.US,D,20160328,000000,5.32026,5.32026,5.32026,5.32026,925.15890368516,0
+RILY.US,D,20160329,000000,5.32026,5.32026,5.32026,5.32026,368.56936136044,0
+RILY.US,D,20160330,000000,5.32026,5.49325,5.30974,5.45846,5059.1125513766,0
+RILY.US,D,20160331,000000,5.45564,5.68983,5.45564,5.68983,12200.143927735,0
+RILY.US,D,20160401,000000,5.34739,5.68983,5.14678,5.68983,20398.321884482,0
+RILY.US,D,20160404,000000,5.68983,5.68983,5.68983,5.68983,13726.718377153,0
+RILY.US,D,20160405,000000,5.68983,5.68983,5.63483,5.68983,30309.849304851,0
+RILY.US,D,20160406,000000,5.65023,5.68983,5.29311,5.68983,119374.1374109,0
+RILY.US,D,20160407,000000,5.68983,5.94298,5.27705,5.47205,27656.398936409,0
+RILY.US,D,20160408,000000,5.65023,5.68983,5.36322,5.68983,46384.952193916,0
+RILY.US,D,20160411,000000,5.68983,5.68983,5.40113,5.66744,3708.1066153087,0
+RILY.US,D,20160412,000000,5.68983,5.68983,5.51518,5.51518,4396.6838343368,0
+RILY.US,D,20160413,000000,5.4637,5.55187,5.3152,5.54263,18884.199102678,0
+RILY.US,D,20160414,000000,5.52679,5.55187,5.39092,5.55187,8949.0135138428,0
+RILY.US,D,20160415,000000,5.51518,5.55187,5.29311,5.54778,27147.125731014,0
+RILY.US,D,20160418,000000,5.55187,5.68462,5.55187,5.68462,1842.8468068022,0
+RILY.US,D,20160419,000000,5.66744,5.68983,5.54778,5.68983,9374.8605462255,0
+RILY.US,D,20160420,000000,5.68983,5.68983,5.34235,5.39092,59449.241854028,0
+RILY.US,D,20160421,000000,5.39092,5.46143,5.30974,5.44264,10242.741778889,0
+RILY.US,D,20160422,000000,5.42884,5.44425,5.2988,5.44425,4802.6081985379,0
+RILY.US,D,20160425,000000,5.44425,5.44425,5.37164,5.44425,8919.1295115704,0
+RILY.US,D,20160426,000000,5.44425,5.57523,5.35792,5.57523,11729.470891943,0
+RILY.US,D,20160427,000000,5.55187,6.49086,5.55187,6.34983,52653.121670567,0
+RILY.US,D,20160428,000000,5.83689,6.50202,5.35287,5.71538,49739.431449001,0
+RILY.US,D,20160429,000000,5.68983,5.7369,5.14678,5.7369,38834.260953073,0
+RILY.US,D,20160502,000000,5.61829,5.78695,5.22791,5.70944,19217.90379472,0
+RILY.US,D,20160503,000000,5.77593,5.77593,5.32026,5.43958,35868.273727531,0
+RILY.US,D,20160504,000000,5.4824,5.68462,5.18493,5.47772,23551.084124227,0
+RILY.US,D,20160505,000000,5.41757,5.52094,5.30974,5.47772,124570.21830602,0
+RILY.US,D,20160506,000000,5.41757,5.52094,5.30974,5.3152,39191.623813581,0
+RILY.US,D,20160509,000000,5.40113,5.52094,5.36322,5.46706,118171.30631943,0
+RILY.US,D,20160510,000000,5.55187,5.55766,5.36322,5.38498,53151.188375107,0
+RILY.US,D,20160511,000000,5.33126,5.41757,5.32562,5.38498,7749.91792266,0
+RILY.US,D,20160512,000000,5.40683,5.40683,5.34739,5.37935,7569.3687422639,0
+RILY.US,D,20160513,000000,5.39542,5.39542,5.30974,5.38498,7546.9557405595,0
+RILY.US,D,20160516,000000,5.43958,5.46143,5.33679,5.34739,10986.106335416,0
+RILY.US,D,20160517,000000,5.43109,5.43958,5.30974,5.41757,10822.989489679,0
+RILY.US,D,20160518,000000,5.33679,5.42884,5.33679,5.36322,21856.412162026,0
+RILY.US,D,20160519,000000,5.38498,5.38498,5.33126,5.33679,9125.827193955,0
+RILY.US,D,20160520,000000,5.30974,5.38498,5.30412,5.3152,16996.526292465,0
+RILY.US,D,20160523,000000,5.20099,5.36876,5.20099,5.36876,12432.990112108,0
+RILY.US,D,20160524,000000,5.27174,5.36876,5.27174,5.33679,8050.0031121461,0
+RILY.US,D,20160525,000000,5.35792,5.40113,5.28211,5.37935,8873.0583414003,0
+RILY.US,D,20160526,000000,5.39542,5.41196,5.36032,5.36322,8223.0812919741,0
+RILY.US,D,20160527,000000,5.36322,5.55766,5.31584,5.55766,15814.863035942,0
+RILY.US,D,20160531,000000,5.49902,5.49902,5.3152,5.43958,7844.5505965228,0
+RILY.US,D,20160601,000000,5.41196,5.46706,5.3152,5.35287,6446.2283235236,0
+RILY.US,D,20160602,000000,5.39092,5.47205,5.37439,5.37439,4036.8306403058,0
+RILY.US,D,20160603,000000,5.30974,5.42884,5.30974,5.3152,10359.787454456,0
+RILY.US,D,20160606,000000,5.32026,5.41757,5.32026,5.36876,111199.61762262,0
+RILY.US,D,20160607,000000,5.36876,5.41757,5.36876,5.36876,14944.491469756,0
+RILY.US,D,20160608,000000,5.42329,5.42329,5.36876,5.42329,2391.9653485589,0
+RILY.US,D,20160609,000000,5.40113,5.45004,5.32026,5.32562,6822.2686854522,0
+RILY.US,D,20160610,000000,5.36322,5.39542,5.3152,5.32026,6642.9646718174,0
+RILY.US,D,20160613,000000,5.33126,5.35792,5.25488,5.27705,28439.608829298,0
+RILY.US,D,20160614,000000,5.30412,5.30412,5.17425,5.22252,22792.777566564,0
+RILY.US,D,20160615,000000,5.22791,5.25488,5.20099,5.20621,32217.444783243,0
+RILY.US,D,20160616,000000,5.20099,5.24941,5.20099,5.23881,37779.604706207,0
+RILY.US,D,20160617,000000,5.20099,5.25488,5.14678,5.14678,26155.972988978,0
+RILY.US,D,20160620,000000,5.14678,5.18991,5.14678,5.15225,16783.602776274,0
+RILY.US,D,20160621,000000,5.15225,5.18493,5.14678,5.15778,25499.770105744,0
+RILY.US,D,20160622,000000,5.15778,5.19538,5.15778,5.17962,43631.888484566,0
+RILY.US,D,20160623,000000,5.21712,5.21712,5.17425,5.21151,41248.639303334,0
+RILY.US,D,20160624,000000,5.14678,5.46706,5.14678,5.26613,1174234.5916256,0
+RILY.US,D,20160627,000000,5.18991,5.26613,5.15225,5.17425,44838.455076316,0
+RILY.US,D,20160628,000000,5.20099,5.28211,5.14678,5.18493,17690.084178539,0
+RILY.US,D,20160629,000000,5.17425,5.17962,5.16871,5.17962,11385.80486581,0
+RILY.US,D,20160630,000000,5.17425,5.18991,5.15778,5.18991,109940.75402689,0
+RILY.US,D,20160701,000000,5.19914,5.20099,4.87043,5.06012,161686.14912843,0
+RILY.US,D,20160705,000000,5.06012,5.06012,4.70258,4.83807,36884.329804793,0
+RILY.US,D,20160706,000000,4.82176,4.82176,4.65384,4.81084,38810.602784606,0
+RILY.US,D,20160707,000000,4.84972,4.90303,4.66484,4.70258,27914.148456008,0
+RILY.US,D,20160708,000000,4.82176,4.85966,4.69182,4.84892,37880.463213876,0
+RILY.US,D,20160711,000000,4.84344,5.03788,4.84344,4.97893,27402.384917092,0
+RILY.US,D,20160712,000000,5.02768,5.10902,4.99514,5.09273,24380.365187289,0
+RILY.US,D,20160713,000000,5.10902,5.10902,4.90303,4.9844,43873.450836267,0
+RILY.US,D,20160714,000000,5.04944,5.04944,4.88954,4.93009,339621.72449251,0
+RILY.US,D,20160715,000000,4.96262,5.09273,4.90303,4.91389,22530.047379918,0
+RILY.US,D,20160718,000000,4.77301,5.03852,4.77301,4.92479,43285.732124908,0
+RILY.US,D,20160719,000000,4.94104,4.96262,4.87596,4.93009,290945.6654577,0
+RILY.US,D,20160720,000000,4.93563,5.14678,4.87596,5.0113,56205.582440705,0
+RILY.US,D,20160721,000000,5.10614,5.10614,4.91935,5.0113,67131.920771577,0
+RILY.US,D,20160722,000000,5.0113,5.10902,4.90303,4.97347,23878.562982463,0
+RILY.US,D,20160725,000000,4.95186,4.9546,4.87596,4.91935,55691.328568267,0
+RILY.US,D,20160726,000000,4.9464,4.95732,4.82724,4.84892,36626.580285194,0
+RILY.US,D,20160727,000000,4.90857,4.9844,4.75687,4.93009,44061.471017232,0
+RILY.US,D,20160728,000000,4.87596,4.98431,4.73527,4.8543,28603.970841797,0
+RILY.US,D,20160729,000000,4.86512,4.93009,4.79479,4.91935,40787.927601635,0
+RILY.US,D,20160801,000000,4.91389,5.06551,4.89492,4.95732,30342.223640645,0
+RILY.US,D,20160802,000000,4.91935,4.97893,4.87596,4.87596,26871.943876756,0
+RILY.US,D,20160803,000000,4.87596,5.02223,4.87596,5.02223,21225.112614022,0
+RILY.US,D,20160804,000000,4.9464,4.9844,4.88135,4.95732,13066.779993636,0
+RILY.US,D,20160805,000000,5.09812,5.15225,4.89774,4.9844,14904.646133393,0
+RILY.US,D,20160808,000000,4.87596,5.03852,4.87596,4.97347,21575.004473959,0
+RILY.US,D,20160809,000000,4.93563,5.13594,4.93563,5.08173,42683.071412414,0
+RILY.US,D,20160810,000000,5.03852,5.03852,4.95732,4.9844,23279.637770253,0
+RILY.US,D,20160811,000000,5.02768,5.03314,4.93563,4.97347,25200.93008302,0
+RILY.US,D,20160812,000000,4.9844,4.9844,4.90303,4.91389,16271.839237358,0
+RILY.US,D,20160815,000000,4.89219,5.04407,4.89219,5.01683,11119.339178881,0
+RILY.US,D,20160816,000000,5.02768,5.08173,4.95732,5.04944,10154.334938832,0
+RILY.US,D,20160817,000000,4.96262,5.10357,4.95186,5.10357,12919.850315798,0
+RILY.US,D,20160818,000000,5.06541,5.25553,4.98391,5.21761,12400.615776312,0
+RILY.US,D,20160819,000000,5.22846,5.29913,5.17425,5.17425,13908.512724311,0
+RILY.US,D,20160822,000000,5.25022,5.40232,5.11988,5.40232,18434.693901829,0
+RILY.US,D,20160823,000000,5.42425,5.71764,5.38628,5.40232,26066.32098216,0
+RILY.US,D,20160824,000000,5.41325,5.61195,5.27215,5.38628,91443.80178699,0
+RILY.US,D,20160825,000000,5.28814,5.42996,5.28814,5.37543,7184.6122130059,0
+RILY.US,D,20160826,000000,5.23938,5.44537,5.23391,5.34298,4935.8410420027,0
+RILY.US,D,20160829,000000,5.33735,5.8095,5.33735,5.50545,40304.802898229,0
+RILY.US,D,20160830,000000,5.45679,5.45679,5.16323,5.17962,19698.538164602,0
+RILY.US,D,20160831,000000,5.16323,5.25553,5.16323,5.17425,29087.095545202,0
+RILY.US,D,20160901,000000,5.18493,5.31029,5.10902,5.24515,32241.102951709,0
+RILY.US,D,20160902,000000,5.16871,5.22846,5.1361,5.20669,18364.964563192,0
+RILY.US,D,20160906,000000,5.18493,5.78879,5.18493,5.70044,38667.408607049,0
+RILY.US,D,20160907,000000,5.71177,5.90748,5.35864,5.88675,54138.605616859,0
+RILY.US,D,20160908,000000,5.77239,6.70184,5.39212,6.48363,68526.507544291,0
+RILY.US,D,20160909,000000,6.40251,7.19204,6.40251,6.85251,71909.625634888,0
+RILY.US,D,20160912,000000,6.70738,6.76214,6.20134,6.74455,83489.67651547,0
+RILY.US,D,20160913,000000,6.61543,6.66956,6.47239,6.53767,47892.849141914,0
+RILY.US,D,20160914,000000,6.48363,6.9296,6.48363,6.83225,82442.491269171,0
+RILY.US,D,20160915,000000,6.65837,7.26642,6.65837,7.13656,80425.32111578,0
+RILY.US,D,20160916,000000,7.26642,7.26642,6.44605,6.60296,526172.60867839,0
+RILY.US,D,20160919,000000,6.53231,6.82175,6.23725,6.78865,51549.903920008,0
+RILY.US,D,20160920,000000,6.85949,6.85949,6.57653,6.76633,15950.58621293,0
+RILY.US,D,20160921,000000,6.76633,7.06733,6.60954,7.0622,16921.816286784,0
+RILY.US,D,20160922,000000,6.98918,7.17919,6.93449,7.05487,28173.14314237,0
+RILY.US,D,20160923,000000,7.06733,7.15286,6.98405,7.13077,45591.780966934,0
+RILY.US,D,20160926,000000,7.11906,7.17318,7.0067,7.02718,50772.919860924,0
+RILY.US,D,20160927,000000,6.99506,7.08259,6.97753,7.06733,7639.0980808997,0
+RILY.US,D,20160928,000000,7.03737,7.06942,6.9296,6.98918,12101.775753589,0
+RILY.US,D,20160929,000000,7.04686,7.04686,6.82175,6.8378,4364.3094985416,0
+RILY.US,D,20160930,000000,7.05841,7.34906,6.94035,7.26192,27757.257444077,0
+RILY.US,D,20161003,000000,7.25061,7.32721,7.07087,7.28737,18489.481239327,0
+RILY.US,D,20161004,000000,7.22881,7.26642,6.78865,7.22881,12967.166652728,0
+RILY.US,D,20161005,000000,7.13077,7.72908,7.02203,7.71866,39008.584299662,0
+RILY.US,D,20161006,000000,7.50083,7.61593,7.35804,7.51561,101992.85458917,0
+RILY.US,D,20161007,000000,7.2175,7.48277,7.21228,7.29869,20976.07926175,0
+RILY.US,D,20161010,000000,7.01319,7.55514,7.01319,7.33701,20740.742743853,0
+RILY.US,D,20161011,000000,7.43098,7.47225,6.60296,6.73893,31527.622397454,0
+RILY.US,D,20161012,000000,7.13358,7.33701,6.98405,7.03737,9443.3447180999,0
+RILY.US,D,20161013,000000,6.57653,7.01319,6.57653,6.9023,11907.529738818,0
+RILY.US,D,20161014,000000,6.71236,7.2551,6.71236,7.09279,5164.9517260916,0
+RILY.US,D,20161017,000000,6.73893,6.9023,6.73893,6.84768,5776.3286059158,0
+RILY.US,D,20161018,000000,6.87555,6.9296,6.79427,6.87555,10258.928946786,0
+RILY.US,D,20161019,000000,6.9023,7.11906,6.82175,7.06733,7578.0849095935,0
+RILY.US,D,20161020,000000,6.9023,7.03737,6.82175,6.9296,7209.5155482329,0
+RILY.US,D,20161021,000000,6.84768,6.84768,6.60296,6.65837,8814.5355036167,0
+RILY.US,D,20161024,000000,6.62988,6.73893,6.62988,6.71236,18504.423240465,0
+RILY.US,D,20161025,000000,6.62988,6.73893,6.57653,6.62988,12192.672927167,0
+RILY.US,D,20161026,000000,6.68488,6.73893,6.65837,6.73893,5121.3708894442,0
+RILY.US,D,20161027,000000,6.73893,6.79427,6.73893,6.76633,6539.6158306251,0
+RILY.US,D,20161028,000000,7.1604,7.17318,6.68488,6.76633,15105.117981972,0
+RILY.US,D,20161031,000000,6.82175,7.06733,6.79427,6.95713,15872.140706965,0
+RILY.US,D,20161101,000000,6.9023,6.98405,6.87555,6.9296,4892.2602053553,0
+RILY.US,D,20161102,000000,6.9023,6.95713,6.87555,6.87555,9555.4097266216,0
+RILY.US,D,20161103,000000,6.95713,6.95713,6.57653,6.71236,3985.7788030905,0
+RILY.US,D,20161104,000000,7.06733,7.06733,6.79427,6.95713,8914.148844525,0
+RILY.US,D,20161107,000000,6.98405,7.06733,6.60296,7.06733,11482.927873196,0
+RILY.US,D,20161108,000000,7.01319,7.03737,6.87555,7.03737,5552.1985888723,0
+RILY.US,D,20161109,000000,6.76633,7.06733,6.76633,7.03737,9429.647883725,0
+RILY.US,D,20161110,000000,7.14836,8.01659,7.01832,7.79976,72041.613311591,0
+RILY.US,D,20161111,000000,7.74435,8.28966,7.74435,8.20692,45921.750158693,0
+RILY.US,D,20161114,000000,8.28966,8.28966,7.93468,8.28966,35671.537379236,0
+RILY.US,D,20161115,000000,8.28966,8.28966,8.12502,8.28966,104467.00094398,0
+RILY.US,D,20161116,000000,8.28966,8.28966,8.23506,8.28966,10555.278635988,0
+RILY.US,D,20161117,000000,8.28966,8.28966,8.25915,8.28966,81412.738357534,0
+RILY.US,D,20161118,000000,8.28966,9.40279,8.25915,9.18499,45609.213301593,0
+RILY.US,D,20161121,000000,9.02218,9.10233,8.94179,9.04941,50774.165027685,0
+RILY.US,D,20161122,000000,9.15777,9.431,8.85828,9.2919,19925.158515167,0
+RILY.US,D,20161123,000000,9.23962,9.37551,9.18499,9.26783,33172.487689201,0
+RILY.US,D,20161125,000000,9.00445,9.45967,8.74417,9.4051,8718.6576629925,0
+RILY.US,D,20161128,000000,9.37698,9.45967,9.26783,9.37698,54571.923649811,0
+RILY.US,D,20161129,000000,9.37698,9.37698,9.29281,9.29281,18952.683274552,0
+RILY.US,D,20161130,000000,9.34895,9.34895,9.10007,9.15623,13840.028552438,0
+RILY.US,D,20161201,000000,9.29281,9.29281,8.86073,9.13053,15077.724313221,0
+RILY.US,D,20161202,000000,9.15623,9.23897,9.13053,9.18499,10246.477279173,0
+RILY.US,D,20161205,000000,9.23897,9.23897,9.15623,9.18499,15080.214646744,0
+RILY.US,D,20161206,000000,9.07276,9.23897,8.85269,9.23897,32437.839300003,0
+RILY.US,D,20161207,000000,9.26783,9.29281,9.21158,9.21158,23008.191416278,0
+RILY.US,D,20161208,000000,9.29281,9.34895,9.23897,9.26783,25225.833418247,0
+RILY.US,D,20161209,000000,9.37698,9.37698,9.26783,9.3224,15376.564335945,0
+RILY.US,D,20161212,000000,9.4333,9.45967,9.21158,9.29281,23452.715950081,0
+RILY.US,D,20161213,000000,9.4051,9.45894,9.13053,9.13053,16970.377790478,0
+RILY.US,D,20161214,000000,9.03327,9.21158,9.01893,9.15623,10562.749636556,0
+RILY.US,D,20161215,000000,9.29281,9.89971,9.21158,9.29281,40738.120931181,0
+RILY.US,D,20161216,000000,9.26783,9.45967,9.26783,9.4333,141986.36579706,0
+RILY.US,D,20161219,000000,9.4333,10.5095,9.4333,10.3713,61801.361866225,0
+RILY.US,D,20161220,000000,10.315,10.5368,10.3005,10.4789,38282.652077792,0
+RILY.US,D,20161221,000000,10.2044,10.5368,10.2044,10.4516,24943.180563421,0
+RILY.US,D,20161222,000000,10.5368,10.7014,10.4516,10.4516,82442.491269171,0
+RILY.US,D,20161223,000000,10.4516,10.7296,10.4516,10.4789,13437.839688519,0
+RILY.US,D,20161227,000000,10.6732,10.7014,10.5898,10.6185,6543.3513309091,0
+RILY.US,D,20161228,000000,10.6324,10.7296,10.5095,10.6185,171570.28288005,0
+RILY.US,D,20161229,000000,10.6185,10.6185,10.5368,10.5368,7210.7607149943,0
+RILY.US,D,20161230,000000,10.4789,10.5368,10.0388,10.1761,22226.226690148,0
+RILY.US,D,20170103,000000,10.2044,10.2044,10.1096,10.1216,14858.574963224,0
+RILY.US,D,20170104,000000,10.1761,10.2044,10.0943,10.2044,27949.013125326,0
+RILY.US,D,20170105,000000,10.2044,10.3415,10.0348,10.2598,11709.548223762,0
+RILY.US,D,20170106,000000,10.3713,11.0048,10.3713,10.6185,12817.746641365,0
+RILY.US,D,20170109,000000,10.6732,10.707,10.6185,10.6185,9528.0160578719,0
+RILY.US,D,20170110,000000,10.7296,10.7296,10.6732,10.6732,18301.461058364,0
+RILY.US,D,20170111,000000,10.7552,10.894,10.6185,10.7296,26847.04054153,0
+RILY.US,D,20170112,000000,10.7296,10.8387,10.6185,10.7014,43406.51330076,0
+RILY.US,D,20170113,000000,10.7296,10.7296,10.6452,10.6452,11245.101021777,0
+RILY.US,D,20170117,000000,10.5898,10.5898,10.3961,10.4789,47399.763104418,0
+RILY.US,D,20170118,000000,10.6185,10.6185,10.3415,10.4516,7175.8960456764,0
+RILY.US,D,20170119,000000,11.058,11.2523,10.5095,10.7847,21248.770782486,0
+RILY.US,D,20170120,000000,10.7847,10.9752,10.7847,10.8107,21965.986837026,0
+RILY.US,D,20170123,000000,10.894,10.894,10.5633,10.7847,19752.080335341,0
+RILY.US,D,20170124,000000,10.9486,11.7495,10.9486,11.7495,4462.6776726887,0
+RILY.US,D,20170125,000000,11.6387,11.6531,11.3608,11.4724,14222.294748173,0
+RILY.US,D,20170126,000000,11.5824,11.5824,11.0861,11.1977,11739.432226034,0
+RILY.US,D,20170127,000000,11.2249,11.4177,10.894,11.2797,7224.4575493691,0
+RILY.US,D,20170130,000000,11.1429,11.2249,10.315,10.3713,19425.846643866,0
+RILY.US,D,20170131,000000,10.4428,10.4428,10.315,10.3961,16248.181068893,0
+RILY.US,D,20170201,000000,10.4789,10.4789,10.2044,10.2878,13710.531209257,0
+RILY.US,D,20170202,000000,10.3961,10.5095,10.0124,10.2044,32061.798938073,0
+RILY.US,D,20170203,000000,9.85906,10.2588,9.4051,9.62601,35269.348515318,0
+RILY.US,D,20170206,000000,9.62601,9.65104,9.15623,9.15623,12108.001587394,0
+RILY.US,D,20170207,000000,9.23897,9.48788,9.07276,9.26783,18884.199102678,0
+RILY.US,D,20170208,000000,9.37698,9.59638,9.37698,9.4051,13577.29836579,0
+RILY.US,D,20170209,000000,9.37698,9.62601,9.37698,9.45967,42978.175934854,0
+RILY.US,D,20170210,000000,9.62601,9.62601,9.45967,9.51599,12955.960151876,0
+RILY.US,D,20170213,000000,9.18427,9.58903,8.74417,9.45967,101486.0717173,0
+RILY.US,D,20170214,000000,8.96349,9.62601,8.46718,9.57057,27672.586104306,0
+RILY.US,D,20170215,000000,9.05905,9.59638,9.05905,9.54245,13280.94867659,0
+RILY.US,D,20170216,000000,8.99484,9.62601,8.94503,9.57057,27775.934945498,0
+RILY.US,D,20170217,000000,9.67972,9.76249,9.57057,9.67972,25283.111089269,0
+RILY.US,D,20170221,000000,9.45967,9.48788,8.65745,8.96349,102451.07595735,0
+RILY.US,D,20170222,000000,9.04464,9.04464,8.68955,8.74417,57911.460903759,0
+RILY.US,D,20170223,000000,8.76909,8.76909,8.43988,8.57807,27285.339241524,0
+RILY.US,D,20170224,000000,8.53537,8.76909,8.46718,8.71455,17455.992827405,0
+RILY.US,D,20170227,000000,8.90819,8.93539,8.46718,8.55068,42457.69622861,0
+RILY.US,D,20170228,000000,8.63338,8.68955,8.41175,8.49446,35858.31239344,0
+RILY.US,D,20170301,000000,8.65745,8.71455,8.23263,8.60452,32792.711826988,0
+RILY.US,D,20170302,000000,8.83579,8.83579,8.28802,8.66471,27108.525561413,0
+RILY.US,D,20170303,000000,8.28884,8.55306,8.07844,8.30253,37269.086334052,0
+RILY.US,D,20170306,000000,8.21819,8.21819,7.96359,7.96359,20008.584688177,0
+RILY.US,D,20170307,000000,7.85436,8.02141,7.85436,7.9379,38915.196792561,0
+RILY.US,D,20170308,000000,7.9379,8.13386,7.85436,8.02141,32258.535286367,0
+RILY.US,D,20170309,000000,8.02141,8.10654,7.85436,7.9379,33818.729238343,0
+RILY.US,D,20170310,000000,8.8623,8.8623,8.10654,8.38678,47468.247276293,0
+RILY.US,D,20170313,000000,8.63979,8.83579,8.04872,8.13386,135649.71214854,0
+RILY.US,D,20170314,000000,8.13386,8.72334,8.10654,8.28884,54478.536142708,0
+RILY.US,D,20170315,000000,8.33058,8.58276,8.33058,8.52662,47721.016128848,0
+RILY.US,D,20170316,000000,8.55306,8.58276,8.27358,8.38678,41978.307025488,0
+RILY.US,D,20170317,000000,8.27358,8.49849,8.24629,8.33058,62874.695614512,0
+RILY.US,D,20170320,000000,8.47035,8.72334,8.33058,8.41334,54994.03518191,0
+RILY.US,D,20170321,000000,8.47035,8.80682,8.10654,8.10654,47835.571470892,0
+RILY.US,D,20170322,000000,8.13386,8.21819,7.9379,8.13386,25711.448455174,0
+RILY.US,D,20170323,000000,8.07844,8.39807,8.07844,8.30253,23663.149132749,0
+RILY.US,D,20170324,000000,8.24629,8.58276,8.13386,8.24629,27099.809394083,0
+RILY.US,D,20170327,000000,8.10654,8.38678,8.06238,8.30253,111063.89444563,0
+RILY.US,D,20170328,000000,8.24629,8.72334,8.24629,8.47035,94307.685338102,0
+RILY.US,D,20170329,000000,8.41334,8.51694,8.17,8.21819,115494.19778252,0
+RILY.US,D,20170330,000000,8.24629,8.38678,8.21819,8.38678,45771.084980568,0
+RILY.US,D,20170331,000000,8.41334,8.47035,8.38678,8.41334,53610.654910046,0
+RILY.US,D,20170403,000000,8.35715,8.41334,8.35715,8.35715,40252.505894254,0
+RILY.US,D,20170404,000000,8.38678,8.52662,8.30253,8.41334,46961.464404423,0
+RILY.US,D,20170405,000000,8.41334,8.52662,8.19007,8.19007,87831.573012307,0
+RILY.US,D,20170406,000000,8.24629,8.33058,8.04872,8.19007,37580.37802439,0
+RILY.US,D,20170407,000000,8.27358,8.35715,8.13386,8.30253,28747.165019352,0
+RILY.US,D,20170410,000000,8.35715,8.44388,8.30253,8.38678,83118.616820586,0
+RILY.US,D,20170411,000000,8.41334,8.41334,8.35715,8.41334,44834.719576031,0
+RILY.US,D,20170412,000000,8.41334,8.48395,8.24629,8.41334,54941.738177932,0
+RILY.US,D,20170413,000000,8.41334,8.44388,8.33058,8.35715,31857.591589213,0
+RILY.US,D,20170417,000000,8.35715,8.41334,8.27358,8.41334,27311.487743512,0
+RILY.US,D,20170418,000000,8.41334,8.42861,8.30253,8.38678,55000.261015716,0
+RILY.US,D,20170419,000000,8.33058,8.35715,8.24629,8.24629,30062.061119342,0
+RILY.US,D,20170420,000000,8.30253,8.35715,8.21819,8.30253,41481.485487708,0
+RILY.US,D,20170421,000000,8.27358,8.41334,8.24629,8.27358,42026.868529182,0
+RILY.US,D,20170424,000000,8.33058,8.41334,8.33058,8.35715,52951.961693292,0
+RILY.US,D,20170425,000000,8.44388,8.70798,8.30253,8.41334,87086.963289017,0
+RILY.US,D,20170426,000000,8.35715,8.44388,8.35715,8.38678,94658.822364805,0
+RILY.US,D,20170427,000000,8.41334,8.49849,8.38678,8.41334,148306.8322777,0
+RILY.US,D,20170428,000000,8.38678,8.47035,8.38678,8.44388,57384.755363707,0
+RILY.US,D,20170501,000000,8.44388,8.52662,8.27358,8.33058,90742.77290035,0
+RILY.US,D,20170502,000000,8.49849,8.49849,8.19007,8.27358,40814.076103624,0
+RILY.US,D,20170503,000000,8.27358,8.33058,8.04872,8.13386,82362.800596444,0
+RILY.US,D,20170504,000000,8.10654,8.13386,8.04872,8.04872,29778.163097754,0
+RILY.US,D,20170505,000000,8.07844,8.10654,7.99412,8.02141,13983.222729992,0
+RILY.US,D,20170508,000000,8.02141,8.61085,8.02141,8.30253,101329.18070537,0
+RILY.US,D,20170509,000000,8.30253,8.30253,8.13386,8.21819,37823.185542853,0
+RILY.US,D,20170510,000000,8.16035,8.35715,8.16035,8.35715,56990.037500357,0
+RILY.US,D,20170511,000000,8.44388,8.44388,8.13386,8.19007,49282.455247584,0
+RILY.US,D,20170512,000000,8.19007,8.21819,8.10654,8.10654,39857.788030905,0
+RILY.US,D,20170515,000000,8.07844,8.21819,7.9379,8.02141,78340.911957276,0
+RILY.US,D,20170516,000000,7.96359,8.10654,7.88086,7.96359,35981.583902813,0
+RILY.US,D,20170517,000000,7.88086,7.9379,7.60251,7.68412,110583.26007575,0
+RILY.US,D,20170518,000000,7.74032,7.96359,7.71382,7.88086,308771.47281323,0
+RILY.US,D,20170519,000000,7.99893,8.04311,7.77327,7.80216,144603.70632942,0
+RILY.US,D,20170522,000000,8.36917,8.65267,7.77327,7.85918,130004.12605257,0
+RILY.US,D,20170523,000000,7.97162,7.97162,7.80216,7.9146,63904.44852615,0
+RILY.US,D,20170524,000000,7.94431,8.08485,7.8865,7.99893,187279.30674128,0
+RILY.US,D,20170525,000000,8.03026,8.26875,7.9146,8.03026,268669.63209711,0
+RILY.US,D,20170526,000000,8.08485,8.59651,7.99893,8.48237,255671.33627534,0
+RILY.US,D,20170530,000000,8.48237,8.85101,8.48237,8.65267,329513.46072385,0
+RILY.US,D,20170531,000000,8.70884,8.70884,8.14109,8.53863,93896.780306855,0
+RILY.US,D,20170601,000000,8.51126,8.53863,8.11457,8.34189,358427.47808921,0
+RILY.US,D,20170602,000000,8.48237,8.56834,8.14109,8.25515,326706.85484376,0
+RILY.US,D,20170605,000000,8.1989,8.28484,8.1989,8.22785,155996.98219581,0
+RILY.US,D,20170606,000000,8.22785,8.53863,8.22785,8.34189,92690.213715105,0
+RILY.US,D,20170607,000000,8.48237,8.65267,8.4262,8.62451,377203.34768366,0
+RILY.US,D,20170608,000000,8.56834,8.73863,8.45348,8.73863,563860.07104427,0
+RILY.US,D,20170609,000000,8.73863,8.89355,8.68153,8.79412,574620.80219587,0
+RILY.US,D,20170612,000000,8.79412,8.79412,8.65267,8.70884,359911.71686876,0
+RILY.US,D,20170613,000000,8.76594,8.79412,8.65267,8.79412,374020.70144164,0
+RILY.US,D,20170614,000000,8.76594,8.85101,8.59651,8.73863,297664.58530198,0
+RILY.US,D,20170615,000000,8.68153,9.05013,8.68153,8.99316,452578.27241539,0
+RILY.US,D,20170616,000000,8.90819,9.64449,8.90819,9.58903,587560.57517984,0
+RILY.US,D,20170619,000000,9.64449,10.2701,9.64449,10.1577,457149.27959632,0
+RILY.US,D,20170620,000000,10.1577,10.4123,9.98663,10.2421,209171.82873937,0
+RILY.US,D,20170621,000000,10.2701,10.2701,9.73294,9.73294,120088.86313192,0
+RILY.US,D,20170622,000000,9.73294,9.8438,9.50322,9.64449,109480.04232519,0
+RILY.US,D,20170623,000000,9.64449,9.98663,9.55936,9.93131,329681.55823662,0
+RILY.US,D,20170626,000000,9.93131,10.5536,9.93131,10.2701,132444.65290482,0
+RILY.US,D,20170627,000000,10.2701,10.3961,10.0598,10.3834,178876.92143566,0
+RILY.US,D,20170628,000000,10.4123,10.6105,10.2975,10.4677,264515.75578123,0
+RILY.US,D,20170629,000000,10.4677,10.6105,10.3544,10.5536,152322.49508306,0
+RILY.US,D,20170630,000000,10.5819,10.6402,10.4677,10.5248,298259.7750139,0
+RILY.US,D,20170703,000000,10.5536,10.5954,10.2139,10.4123,82483.581772295,0
+RILY.US,D,20170705,000000,10.441,10.5248,10.3834,10.4123,88787.861085026,0
+RILY.US,D,20170706,000000,10.3834,10.3834,10.2421,10.3544,91455.008287844,0
+RILY.US,D,20170707,000000,10.3544,10.6668,10.2975,10.4973,119920.76561913,0
+RILY.US,D,20170710,000000,10.4123,10.6959,10.2975,10.5819,159248.1126097,0
+RILY.US,D,20170711,000000,10.6402,10.9222,10.441,10.6668,175944.55371268,0
+RILY.US,D,20170712,000000,10.7231,10.894,10.6668,10.894,117907.33096602,0
+RILY.US,D,20170713,000000,10.894,10.9255,10.6959,10.7817,99263.449048286,0
+RILY.US,D,20170714,000000,10.7512,11.1214,10.6258,10.9222,208245.42466894,0
+RILY.US,D,20170717,000000,11.0067,11.0067,10.3544,10.4677,261103.99885511,0
+RILY.US,D,20170718,000000,10.4123,11.0645,10.327,11.0645,132485.74340795,0
+RILY.US,D,20170719,000000,10.9785,11.5488,10.5954,11.3182,256752.14102419,0
+RILY.US,D,20170720,000000,11.49,11.49,11.2065,11.2917,100791.26866447,0
+RILY.US,D,20170721,000000,11.376,11.376,11.0924,11.2626,107603.57601583,0
+RILY.US,D,20170724,000000,11.2346,11.2346,11.0371,11.0371,76232.844630305,0
+RILY.US,D,20170725,000000,11.0645,11.1494,10.9504,11.0371,151247.91616801,0
+RILY.US,D,20170726,000000,11.0371,11.1776,10.9785,11.0781,81371.647854408,0
+RILY.US,D,20170727,000000,11.0645,11.1494,10.4677,10.6105,160367.51752816,0
+RILY.US,D,20170728,000000,10.5819,11.0067,10.5819,10.7817,84003.930387906,0
+RILY.US,D,20170731,000000,10.7817,11.0645,10.6668,11.0371,162047.24748921,0
+RILY.US,D,20170801,000000,11.1214,11.1776,10.8645,10.894,68834.063734347,0
+RILY.US,D,20170802,000000,10.8645,10.8645,10.327,10.6668,113348.77545271,0
+RILY.US,D,20170803,000000,10.6959,10.9222,10.4973,10.5536,142353.68999165,0
+RILY.US,D,20170804,000000,10.4973,10.6668,10.441,10.4677,121524.54040775,0
+RILY.US,D,20170807,000000,10.4677,10.6402,10.3834,10.4123,264911.71881134,0
+RILY.US,D,20170808,000000,10.4123,10.441,9.53363,9.75845,644732.40702736,0
+RILY.US,D,20170809,000000,9.64449,9.93131,9.47667,9.50322,338479.90657236,0
+RILY.US,D,20170810,000000,9.47667,9.47667,9.07907,9.07907,367977.9071488,0
+RILY.US,D,20170811,000000,9.05013,9.19239,8.93618,8.93618,289450.22017731,0
+RILY.US,D,20170814,000000,8.88078,9.27829,8.73863,9.07907,317254.79395833,0
+RILY.US,D,20170815,000000,9.10719,9.22207,8.90819,8.93618,232702.99019543,0
+RILY.US,D,20170816,000000,8.88078,9.05013,8.88078,8.96586,112885.57341749,0
+RILY.US,D,20170817,000000,8.86783,9.2036,8.83902,8.86783,244564.44876407,0
+RILY.US,D,20170818,000000,8.78196,8.92489,8.72497,8.76671,139767.47862833,0
+RILY.US,D,20170821,000000,8.76594,8.98196,8.72497,8.83902,116735.62904359,0
+RILY.US,D,20170822,000000,8.86783,8.95308,8.78196,8.81083,63621.795671323,0
+RILY.US,D,20170823,000000,8.75228,8.78353,8.72497,8.75228,126175.2382614,0
+RILY.US,D,20170824,000000,8.78196,9.09601,8.75228,9.01164,231010.80856675,0
+RILY.US,D,20170825,000000,9.03976,9.09601,8.79473,9.06779,189856.80193727,0
+RILY.US,D,20170828,000000,9.06779,9.14181,8.81083,8.83902,137751.5536417,0
+RILY.US,D,20170829,000000,8.81083,8.81083,8.72497,8.75228,125962.31474521,0
+RILY.US,D,20170830,000000,8.81083,9.46059,8.66624,9.32561,748093.69988725,0
+RILY.US,D,20170831,000000,9.38424,9.84055,9.29511,9.38424,270172.54837806,0
+RILY.US,D,20170901,000000,9.38424,9.89755,9.38424,9.84055,280153.80513707,0
+RILY.US,D,20170905,000000,9.55284,9.89755,9.29511,9.41005,235832.0942667,0
+RILY.US,D,20170906,000000,9.41005,9.61072,9.35364,9.38424,229421.97577926,0
+RILY.US,D,20170907,000000,9.35364,9.66942,9.09601,9.35364,247524.21015581,0
+RILY.US,D,20170908,000000,9.38424,9.58508,9.29511,9.43964,151277.80017028,0
+RILY.US,D,20170911,000000,9.49669,9.61072,9.18274,9.41005,277511.56126947,0
+RILY.US,D,20170912,000000,9.41005,9.8693,9.35364,9.65335,172174.1887593,0
+RILY.US,D,20170913,000000,9.69599,9.98437,9.69599,9.7545,224996.65310942,0
+RILY.US,D,20170914,000000,9.81072,9.98437,9.64036,9.69599,254352.70467507,0
+RILY.US,D,20170915,000000,9.7545,9.84695,9.49669,9.7264,1542528.7711318,0
+RILY.US,D,20170918,000000,9.7264,9.89755,9.32561,9.46702,514304.92427594,0
+RILY.US,D,20170919,000000,9.55284,9.61072,9.41005,9.55284,208088.533657,0
+RILY.US,D,20170920,000000,9.61072,9.64036,9.43964,9.55284,157643.09265432,0
+RILY.US,D,20170921,000000,9.52638,9.61072,9.41005,9.46702,159427.41662333,0
+RILY.US,D,20170922,000000,9.41005,9.64036,9.41005,9.58508,187412.53958474,0
+RILY.US,D,20170925,000000,9.49669,9.52638,9.35364,9.49669,249142.92694556,0
+RILY.US,D,20170926,000000,9.52638,9.66942,9.4333,9.58508,353477.94021284,0
+RILY.US,D,20170927,000000,9.58508,9.84055,9.58508,9.7264,639867.54049077,0
+RILY.US,D,20170928,000000,9.7264,9.89666,9.55284,9.7545,185330.62075975,0
+RILY.US,D,20170929,000000,9.84055,10.0397,9.61072,9.7545,432009.3626846,0
+RILY.US,D,20171002,000000,9.81072,9.98437,9.77462,9.95385,168225.76495905,0
+RILY.US,D,20171003,000000,9.95385,10.0124,9.7264,9.8693,157442.62080574,0
+RILY.US,D,20171004,000000,9.89755,9.98437,9.7545,9.78415,117688.18161602,0
+RILY.US,D,20171005,000000,9.84055,9.8693,9.66942,9.7545,193319.6107006,0
+RILY.US,D,20171006,000000,9.81072,9.81072,9.46702,9.49669,134225.24137356,0
+RILY.US,D,20171009,000000,9.46702,9.7264,9.26783,9.52638,257024.83254494,0
+RILY.US,D,20171010,000000,9.61072,9.61072,9.41005,9.52638,142923.97636837,0
+RILY.US,D,20171011,000000,9.55284,9.55284,9.43964,9.46702,165800.18010795,0
+RILY.US,D,20171012,000000,9.43964,9.61072,9.38424,9.43964,106033.42072976,0
+RILY.US,D,20171013,000000,9.43964,9.55284,9.41005,9.46702,256585.28867816,0
+RILY.US,D,20171016,000000,9.49669,9.58508,9.35364,9.49669,149859.55522909,0
+RILY.US,D,20171017,000000,9.52638,9.61072,9.46702,9.49669,62890.88278241,0
+RILY.US,D,20171018,000000,9.52638,9.64286,9.41005,9.43964,113652.59614248,0
+RILY.US,D,20171019,000000,9.41005,9.59638,9.29511,9.52638,126933.54481906,0
+RILY.US,D,20171020,000000,9.61072,9.61072,9.41005,9.46702,168680.25082694,0
+RILY.US,D,20171023,000000,9.41005,9.43964,9.18274,9.26783,119619.43526288,0
+RILY.US,D,20171024,000000,9.23962,9.52638,9.23962,9.38424,89051.836438433,0
+RILY.US,D,20171025,000000,9.38424,9.7264,9.33453,9.58508,148533.45262825,0
+RILY.US,D,20171026,000000,9.61072,9.7264,9.52638,9.55284,75684.97125531,0
+RILY.US,D,20171027,000000,9.46702,9.58508,9.38424,9.55284,68181.596351396,0
+RILY.US,D,20171030,000000,9.38424,9.55284,9.29511,9.41005,225652.85599263,0
+RILY.US,D,20171031,000000,9.49669,9.58508,9.38424,9.52638,189728.54976085,0
+RILY.US,D,20171101,000000,9.61072,9.69599,9.43964,9.52638,134683.46274173,0
+RILY.US,D,20171102,000000,9.52638,9.55284,9.35364,9.49669,129238.34849434,0
+RILY.US,D,20171103,000000,9.41005,9.49669,9.36503,9.46702,145573.69123651,0
+RILY.US,D,20171106,000000,9.46702,9.64036,9.12477,9.46702,230411.88335453,0
+RILY.US,D,20171107,000000,9.41005,9.43964,9.01164,9.23962,345899.85530324,0
+RILY.US,D,20171108,000000,9.21094,9.29511,9.06779,9.09601,155272.2951407,0
+RILY.US,D,20171109,000000,9.18274,9.38424,9.01164,9.23962,308507.49745983,0
+RILY.US,D,20171110,000000,9.23962,9.48383,9.18274,9.43964,204538.56322038,0
+RILY.US,D,20171113,000000,9.43964,9.58508,9.32561,9.52638,96131.854643483,0
+RILY.US,D,20171114,000000,9.49669,10.0397,9.49669,9.7545,159343.99045031,0
+RILY.US,D,20171115,000000,9.64036,9.875,9.55284,9.66942,228070.96984319,0
+RILY.US,D,20171116,000000,9.7264,10.1552,9.58508,9.89755,168442.42397553,0
+RILY.US,D,20171117,000000,9.8693,10.2413,9.8693,10.1834,158661.6390651,0
+RILY.US,D,20171120,000000,10.1834,10.3842,10.1552,10.327,177248.24331182,0
+RILY.US,D,20171121,000000,10.4821,10.7704,10.4525,10.7135,173877.57688883,0
+RILY.US,D,20171122,000000,10.654,10.8853,10.5962,10.7704,152118.28773419,0
+RILY.US,D,20171124,000000,10.8282,10.8555,10.5689,10.654,73806.014612428,0
+RILY.US,D,20171127,000000,10.6258,10.7704,10.5681,10.6258,154049.54138105,0
+RILY.US,D,20171128,000000,10.6836,10.8282,10.5681,10.7135,117983.28613846,0
+RILY.US,D,20171129,000000,10.7704,10.8282,10.654,10.7399,120073.92113078,0
+RILY.US,D,20171130,000000,10.7704,10.8282,10.3672,10.3672,361971.22269203,0
+RILY.US,D,20171201,000000,10.3954,10.5111,10.0782,10.3086,234357.81682126,0
+RILY.US,D,20171204,000000,10.4252,10.7704,10.0493,10.654,270648.2020809,0
+RILY.US,D,20171205,000000,10.7399,11.0571,10.5399,10.9141,501464.76463287,0
+RILY.US,D,20171206,000000,10.8282,10.9141,10.6258,10.7978,163977.25596932,0
+RILY.US,D,20171207,000000,10.7704,10.8555,10.5962,10.6258,157890.88083982,0
+RILY.US,D,20171208,000000,10.6258,10.6258,10.4252,10.5399,143439.47540756,0
+RILY.US,D,20171211,000000,10.5681,10.6258,10.5399,10.5681,164501.47117585,0
+RILY.US,D,20171212,000000,10.5962,10.7399,10.5889,10.6258,53897.043265157,0
+RILY.US,D,20171213,000000,10.654,11.0861,10.654,10.9141,161804.43997075,0
+RILY.US,D,20171214,000000,10.9141,10.9432,10.6836,10.7978,90238.480362002,0
+RILY.US,D,20171215,000000,10.7978,11.2026,10.7978,11.0571,348990.35920493,0
+RILY.US,D,20171218,000000,11.1149,11.1728,10.8282,10.9141,93023.918407147,0
+RILY.US,D,20171219,000000,10.9141,10.9704,10.6885,10.7399,119597.02226118,0
+RILY.US,D,20171220,000000,10.7978,10.8282,10.6258,10.7399,97602.396588642,0
+RILY.US,D,20171221,000000,10.7978,11.0571,10.7135,10.8555,117256.10874983,0
+RILY.US,D,20171222,000000,10.8555,10.8853,10.6258,10.6836,108393.01174253,0
+RILY.US,D,20171226,000000,10.654,10.7399,10.4821,10.5111,65341.370968752,0
+RILY.US,D,20171227,000000,10.5111,10.6258,10.4252,10.4821,51557.374920576,0
+RILY.US,D,20171228,000000,10.5111,10.5681,10.4821,10.5399,64992.724275573,0
+RILY.US,D,20171229,000000,10.5111,10.5681,10.3954,10.4252,103849.39823035,0
+RILY.US,D,20180102,000000,10.5111,10.5681,10.4258,10.5399,75501.931741391,0
+RILY.US,D,20180103,000000,10.5399,10.5399,10.4115,10.4821,58415.753442107,0
+RILY.US,D,20180104,000000,10.5111,10.7978,10.5111,10.7399,77221.507038819,0
+RILY.US,D,20180105,000000,10.7704,10.8555,10.3881,10.4525,94425.97618043,0
+RILY.US,D,20180108,000000,10.4252,10.4252,10.1953,10.3954,108266.00473287,0
+RILY.US,D,20180109,000000,10.3954,10.4821,10.2517,10.3086,62158.724726733,0
+RILY.US,D,20180110,000000,10.2805,10.6258,10.2517,10.4252,64148.501211376,0
+RILY.US,D,20180111,000000,10.3954,10.7399,10.3954,10.5962,87983.483357191,0
+RILY.US,D,20180112,000000,10.654,11.1439,10.654,10.9141,106562.61660334,0
+RILY.US,D,20180116,000000,11.0001,11.1439,10.7704,10.8282,89803.917162289,0
+RILY.US,D,20180117,000000,10.8282,11.4306,10.7704,11.1728,100837.33983464,0
+RILY.US,D,20180118,000000,11.1439,11.2313,10.9704,11.0861,48682.284868613,0
+RILY.US,D,20180119,000000,11.0861,11.4611,11.0299,11.3158,135338.4204582,0
+RILY.US,D,20180122,000000,11.3158,11.3158,11.1439,11.2596,50330.885660644,0
+RILY.US,D,20180123,000000,11.2026,11.4049,11.2026,11.3158,78316.008622048,0
+RILY.US,D,20180124,000000,11.3472,11.3472,10.9432,10.9704,96232.713151154,0
+RILY.US,D,20180125,000000,11.0861,11.0861,10.7978,10.8853,80508.74728879,0
+RILY.US,D,20180126,000000,10.9141,11.0861,10.8282,10.9141,69891.210314735,0
+RILY.US,D,20180129,000000,10.8555,10.9432,10.7399,10.8282,36253.030256788,0
+RILY.US,D,20180130,000000,10.7704,10.9141,10.7135,10.7857,74406.1849914,0
+RILY.US,D,20180131,000000,10.7978,10.9141,10.6836,10.7978,81781.307718892,0
+RILY.US,D,20180201,000000,10.7399,11.0001,10.7135,10.8853,46554.29487346,0
+RILY.US,D,20180202,000000,10.9704,10.9704,10.6258,10.654,70914.737392567,0
+RILY.US,D,20180205,000000,10.5681,10.8853,10.5681,10.5962,118182.51282028,0
+RILY.US,D,20180206,000000,10.5681,10.9005,10.5111,10.6836,143026.08004279,0
+RILY.US,D,20180207,000000,10.5962,10.7978,10.5399,10.7399,96064.615638372,0
+RILY.US,D,20180208,000000,10.7399,10.8282,10.5681,10.6258,112097.38285755,0
+RILY.US,D,20180209,000000,10.7399,11.2313,10.6258,11.0861,273528.27279991,0
+RILY.US,D,20180212,000000,11.0861,11.2026,10.7978,11.0861,87332.261141004,0
+RILY.US,D,20180213,000000,11.0299,11.1149,10.5681,10.7978,164962.18287754,0
+RILY.US,D,20180214,000000,10.7135,10.9432,10.7135,10.8555,50781.636028253,0
+RILY.US,D,20180215,000000,10.9704,11.1149,10.8555,11.0299,94442.163348328,0
+RILY.US,D,20180216,000000,11.0001,11.1728,10.9704,11.0299,54762.434164298,0
+RILY.US,D,20180220,000000,10.9704,11.0299,10.654,10.7399,40770.495266975,0
+RILY.US,D,20180221,000000,10.7704,11.0861,10.7704,10.8282,43593.288314963,0
+RILY.US,D,20180222,000000,10.8853,10.9141,10.6836,10.7135,30867.684013937,0
+RILY.US,D,20180223,000000,10.7704,10.9141,10.7135,10.9141,30210.235963942,0
+RILY.US,D,20180226,000000,10.9432,11.1728,10.8853,11.1439,65606.591488919,0
+RILY.US,D,20180227,000000,11.1149,11.2026,10.8555,10.8853,43837.341000188,0
+RILY.US,D,20180228,000000,10.9432,10.9432,10.654,10.654,87679.662667422,0
+RILY.US,D,20180301,000000,10.6258,10.7135,10.5681,10.7135,122168.29162337,0
+RILY.US,D,20180302,000000,10.654,11.1439,10.5962,10.9704,84556.784429949,0
+RILY.US,D,20180305,000000,10.9432,11.0001,10.7704,10.8555,92020.313997496,0
+RILY.US,D,20180306,000000,10.8282,10.9141,10.654,10.7704,63162.329136384,0
+RILY.US,D,20180307,000000,10.7399,10.9704,10.7135,10.8282,162141.88016309,0
+RILY.US,D,20180308,000000,10.8853,11.1149,10.4252,10.9432,216657.77130863,0
+RILY.US,D,20180309,000000,10.9432,11.0299,10.6836,11.0299,161777.04630201,0
+RILY.US,D,20180312,000000,11.0001,11.0571,10.8555,10.9704,142574.08450843,0
+RILY.US,D,20180313,000000,10.9704,10.9704,10.6258,10.7704,93708.760125893,0
+RILY.US,D,20180314,000000,10.7978,11.0299,10.5962,10.9141,121234.41655236,0
+RILY.US,D,20180315,000000,10.9141,10.9432,10.7399,10.8853,114570.2840456,0
+RILY.US,D,20180316,000000,10.9141,11.4049,10.9141,11.1728,389484.42745089,0
+RILY.US,D,20180319,000000,11.1792,11.5568,11.1792,11.527,176711.57643768,0
+RILY.US,D,20180320,000000,11.527,11.5847,11.3238,11.4682,114107.08201037,0
+RILY.US,D,20180321,000000,11.4402,11.5847,11.2811,11.4113,71883.4771329,0
+RILY.US,D,20180322,000000,11.3535,11.5568,11.3238,11.4113,100721.53932583,0
+RILY.US,D,20180323,000000,11.4113,11.5599,11.3238,11.3238,170270.32878119,0
+RILY.US,D,20180326,000000,11.4402,11.6153,11.4113,11.5568,158162.3271938,0
+RILY.US,D,20180327,000000,11.5568,11.8176,11.527,11.6708,365654.42597212,0
+RILY.US,D,20180328,000000,11.7015,11.7309,11.4113,11.4682,152171.82990493,0
+RILY.US,D,20180329,000000,11.527,11.6153,11.2652,11.3238,125643.55205431,0
+RILY.US,D,20180402,000000,11.2964,11.2964,11.0363,11.1494,173400.67801924,0
+RILY.US,D,20180403,000000,11.1792,11.4402,11.1207,11.2652,154487.84008104,0
+RILY.US,D,20180404,000000,11.1792,11.2964,11.1494,11.2081,93198.241753737,0
+RILY.US,D,20180405,000000,11.2371,11.3535,11.2017,11.3535,62079.034054007,0
+RILY.US,D,20180406,000000,11.3238,11.3535,11.0363,11.1494,115938.72231632,0
+RILY.US,D,20180409,000000,11.1792,11.2371,11.0917,11.1207,88040.761028214,0
+RILY.US,D,20180410,000000,11.2081,11.3823,11.1207,11.3238,67565.238804527,0
+RILY.US,D,20180411,000000,11.4682,11.527,11.4682,11.4682,85082.244803239,0
+RILY.US,D,20180412,000000,11.4682,11.5568,11.3398,11.3823,43813.682831722,0
+RILY.US,D,20180413,000000,11.4113,11.4113,11.0917,11.3238,74807.128688555,0
+RILY.US,D,20180416,000000,11.3535,11.5568,11.2964,11.4973,61985.646546906,0
+RILY.US,D,20180417,000000,11.5568,11.6451,11.4973,11.5847,131499.57133294,0
+RILY.US,D,20180418,000000,11.6153,11.9912,11.5847,11.8762,117886.16313108,0
+RILY.US,D,20180419,000000,11.935,12.2529,11.935,12.1663,126723.11163641,0
+RILY.US,D,20180420,000000,12.1381,12.4271,12.1381,12.3414,119899.59778419,0
+RILY.US,D,20180423,000000,12.3124,12.5444,12.1663,12.3124,117541.25193819,0
+RILY.US,D,20180424,000000,12.2818,12.4271,12.0515,12.1663,77830.39358512,0
+RILY.US,D,20180425,000000,12.1085,12.2247,12.0385,12.0787,59575.003696926,0
+RILY.US,D,20180426,000000,12.1085,12.2818,11.963,12.1381,61625.793352874,0
+RILY.US,D,20180427,000000,12.1663,12.1663,11.935,12.021,64578.083744042,0
+RILY.US,D,20180430,000000,11.963,12.1085,11.963,11.9912,52922.077691019,0
+RILY.US,D,20180501,000000,11.935,11.9912,11.2081,11.935,45606.722968069,0
+RILY.US,D,20180502,000000,11.9044,12.021,11.8176,11.9044,56289.008613716,0
+RILY.US,D,20180503,000000,11.8466,11.935,11.6153,11.6451,59581.229530733,0
+RILY.US,D,20180504,000000,11.6451,11.8829,11.6451,11.7309,50576.183512631,0
+RILY.US,D,20180507,000000,11.7591,11.8762,11.6153,11.8762,53350.415056923,0
+RILY.US,D,20180508,000000,11.7591,12.7757,11.7591,12.7468,132927.77760822,0
+RILY.US,D,20180509,000000,12.7468,12.7757,12.4271,12.7179,86555.27708192,0
+RILY.US,D,20180510,000000,12.7179,12.7179,12.5157,12.6008,71186.183746542,0
+RILY.US,D,20180511,000000,12.6008,12.6899,12.4571,12.5444,36057.539075257,0
+RILY.US,D,20180514,000000,12.5444,12.5444,12.1381,12.1381,36690.083790023,0
+RILY.US,D,20180515,000000,12.1085,12.3124,11.7743,12.0787,73666.555935156,0
+RILY.US,D,20180516,000000,12.1085,12.2247,11.9912,12.1085,58227.733261143,0
+RILY.US,D,20180517,000000,12.1085,12.1959,11.9912,12.1085,108100.39755361,0
+RILY.US,D,20180518,000000,12.1798,12.2071,12.0617,12.0908,63926.861527855,0
+RILY.US,D,20180521,000000,12.1486,12.2071,11.9728,12.0617,61268.430492366,0
+RILY.US,D,20180522,000000,12.0617,12.3244,12.0465,12.2674,53455.009064877,0
+RILY.US,D,20180523,000000,12.1798,12.3526,12.0024,12.1798,107548.78867833,0
+RILY.US,D,20180524,000000,12.2071,12.3244,12.0617,12.1798,74574.282504183,0
+RILY.US,D,20180525,000000,12.1798,12.3244,12.0617,12.2948,58934.987981591,0
+RILY.US,D,20180529,000000,12.2071,12.2674,11.9728,12.1798,47861.719972881,0
+RILY.US,D,20180530,000000,12.1798,12.4996,12.1205,12.4996,124250.21044835,0
+RILY.US,D,20180531,000000,12.4996,12.5887,12.3244,12.3816,369721.14061469,0
+RILY.US,D,20180601,000000,12.3816,12.5565,12.1486,12.1798,67459.399629812,0
+RILY.US,D,20180604,000000,12.237,12.3816,12.1486,12.237,83207.023660642,0
+RILY.US,D,20180605,000000,12.2674,12.3816,12.0617,12.2674,73321.644742262,0
+RILY.US,D,20180606,000000,12.2674,12.4128,12.237,12.4128,58431.940610004,0
+RILY.US,D,20180607,000000,12.4416,12.469,12.2071,12.3816,85637.589178803,0
+RILY.US,D,20180608,000000,12.3816,12.3816,12.1205,12.1798,82618.059782522,0
+RILY.US,D,20180611,000000,12.1798,12.2071,11.886,12.1205,84250.473406656,0
+RILY.US,D,20180612,000000,12.0908,12.2804,12.0024,12.1798,150490.85477711,0
+RILY.US,D,20180613,000000,12.2071,12.2071,12.0024,12.0908,56864.275657461,0
+RILY.US,D,20180614,000000,12.0617,12.237,12.0024,12.1486,131565.56517129,0
+RILY.US,D,20180615,000000,12.0617,12.1486,11.9454,12.1205,101192.21236162,0
+RILY.US,D,20180618,000000,12.0617,12.1205,11.886,12.1205,140124.84148884,0
+RILY.US,D,20180619,000000,12.0908,12.2071,11.9728,12.1205,120578.21366913,0
+RILY.US,D,20180620,000000,12.1486,12.2071,12.0908,12.1798,51671.93026262,0
+RILY.US,D,20180621,000000,12.1798,12.3244,12.0617,12.0617,98185.134632956,0
+RILY.US,D,20180622,000000,12.1486,12.9379,12.0908,12.8498,374232.37979107,0
+RILY.US,D,20180625,000000,12.8498,12.9684,12.6304,12.8786,149418.76619558,0
+RILY.US,D,20180626,000000,12.8498,12.8786,12.7043,12.7911,76743.36300246,0
+RILY.US,D,20180627,000000,12.8224,12.8224,12.5565,12.5887,58018.545245235,0
+RILY.US,D,20180628,000000,13.754,13.844,13.1427,13.2585,340300.34037745,0
+RILY.US,D,20180629,000000,13.346,13.3749,13.0834,13.1726,277491.6386013,0
+RILY.US,D,20180702,000000,13.0834,13.346,13.0834,13.3187,71044.234735748,0
+RILY.US,D,20180703,000000,13.346,13.3749,13.1123,13.2585,44834.719576031,0
+RILY.US,D,20180705,000000,13.2874,13.3187,13.1123,13.2585,50167.768814906,0
+RILY.US,D,20180706,000000,13.2295,13.3187,13.1427,13.1726,87062.059953791,0
+RILY.US,D,20180709,000000,13.1726,13.5779,13.1427,13.4327,151448.38801659,0
+RILY.US,D,20180710,000000,13.492,13.5779,13.3187,13.4327,99695.521914477,0
+RILY.US,D,20180711,000000,13.346,13.5219,13.3187,13.3749,57525.459207738,0
+RILY.US,D,20180712,000000,13.4633,13.4633,13.1999,13.2874,34417.654450553,0
+RILY.US,D,20180713,000000,13.2295,13.346,13.1427,13.1726,33279.572030676,0
+RILY.US,D,20180716,000000,13.1427,13.2585,13.1123,13.1999,47534.241114645,0
+RILY.US,D,20180717,000000,13.1999,13.3187,12.9684,13.0546,55906.742417981,0
+RILY.US,D,20180718,000000,13.0239,13.0546,12.9379,13.0239,29647.42058781,0
+RILY.US,D,20180719,000000,12.9684,13.2585,12.9379,13.1999,85311.355487327,0
+RILY.US,D,20180720,000000,13.1726,13.1999,13.0239,13.0689,61321.972663105,0
+RILY.US,D,20180723,000000,13.0546,13.1999,13.0007,13.0546,37083.556486609,0
+RILY.US,D,20180724,000000,13.1123,13.1999,13.0546,13.1427,32513.794472445,0
+RILY.US,D,20180725,000000,13.1427,13.2199,13.0375,13.0834,46855.625229707,0
+RILY.US,D,20180726,000000,13.0834,13.2585,13.0546,13.0834,25411.363265689,0
+RILY.US,D,20180727,000000,13.1123,13.1427,12.7911,12.8224,40909.953944248,0
+RILY.US,D,20180730,000000,12.8224,13.0834,12.6167,12.6457,119090.23938931,0
+RILY.US,D,20180731,000000,12.6457,12.8786,12.469,12.7911,66002.554519029,0
+RILY.US,D,20180801,000000,12.8224,12.8224,12.6167,12.7631,76251.522131725,0
+RILY.US,D,20180802,000000,12.7331,13.2841,12.6738,13.0239,60688.182781575,0
+RILY.US,D,20180803,000000,13.6682,13.6682,12.7631,12.8224,149107.47450524,0
+RILY.US,D,20180806,000000,12.7631,12.7631,12.5292,12.6738,81877.185559517,0
+RILY.US,D,20180807,000000,12.7331,13.0546,12.7043,12.7911,82178.515915764,0
+RILY.US,D,20180808,000000,12.8498,13.2874,12.8224,12.9959,119803.71994357,0
+RILY.US,D,20180809,000000,13.0239,13.3749,12.9734,13.3187,47914.016976856,0
+RILY.US,D,20180810,000000,13.3187,13.5508,13.2592,13.4039,241389.27352262,0
+RILY.US,D,20180813,000000,13.4327,13.5219,13.346,13.4327,119167.43972852,0
+RILY.US,D,20180814,000000,13.4633,13.5779,13.2295,13.2874,328564.6436517,0
+RILY.US,D,20180815,000000,13.2575,13.3468,12.6072,12.6971,72213.446324658,0
+RILY.US,D,20180816,000000,12.7557,12.844,12.7179,12.7852,83807.194039614,0
+RILY.US,D,20180817,000000,12.8152,12.844,12.6971,12.6971,73088.798557888,0
+RILY.US,D,20180820,000000,12.7557,12.9188,12.7412,12.8729,60942.196800892,0
+RILY.US,D,20180821,000000,12.9331,13.1115,12.9331,13.0802,43431.416635987,0
+RILY.US,D,20180822,000000,13.0802,13.2874,13.0512,13.1404,241482.66102972,0
+RILY.US,D,20180823,000000,13.1115,13.1991,13.0062,13.1709,65922.863846304,0
+RILY.US,D,20180824,000000,13.1404,13.4351,13.1404,13.4351,67551.541970153,0
+RILY.US,D,20180827,000000,13.4351,13.6151,13.3765,13.4656,51629.594592735,0
+RILY.US,D,20180828,000000,13.4656,13.4947,13.4063,13.4656,34714.004139756,0
+RILY.US,D,20180829,000000,13.4947,13.5548,13.3468,13.5252,58923.781480738,0
+RILY.US,D,20180830,000000,13.5252,13.5836,13.4063,13.5252,51304.606068021,0
+RILY.US,D,20180831,000000,13.4947,13.6744,13.4488,13.5548,38115.799731771,0
+RILY.US,D,20180904,000000,13.4947,13.5836,13.2874,13.5252,51190.050725976,0
+RILY.US,D,20180905,000000,13.5548,13.7612,13.3196,13.6151,43649.320819224,0
+RILY.US,D,20180906,000000,13.6431,13.701,13.2874,13.3468,56297.724781045,0
+RILY.US,D,20180907,000000,13.3196,13.3468,12.9027,13.0802,80808.832478277,0
+RILY.US,D,20180910,000000,13.0802,13.0802,12.7852,12.9331,79085.521680563,0
+RILY.US,D,20180911,000000,12.9976,12.9976,12.7582,12.844,42654.432576903,0
+RILY.US,D,20180912,000000,12.8152,12.844,12.5477,12.6971,50010.877802975,0
+RILY.US,D,20180913,000000,12.6971,12.844,12.6971,12.8152,32284.683788356,0
+RILY.US,D,20180914,000000,12.7852,13.0217,12.579,12.7557,48373.483511796,0
+RILY.US,D,20180917,000000,12.7245,12.8729,12.6331,12.7852,34010.484919591,0
+RILY.US,D,20180918,000000,12.9331,13.1404,12.8786,13.0512,48824.233879406,0
+RILY.US,D,20180919,000000,13.0217,13.4351,13.0217,13.1991,37281.538001665,0
+RILY.US,D,20180920,000000,13.1991,13.4608,13.1709,13.1991,52828.690183916,0
+RILY.US,D,20180921,000000,13.1709,13.3468,12.9636,13.2874,227284.02445002,0
+RILY.US,D,20180924,000000,13.2295,13.4351,13.1991,13.4063,38717.215277504,0
+RILY.US,D,20180925,000000,13.4022,13.4947,13.3202,13.3765,29114.489213951,0
+RILY.US,D,20180926,000000,13.2095,13.5252,13.2095,13.3468,64300.41155626,0
+RILY.US,D,20180927,000000,13.3196,13.5836,13.2575,13.2874,52512.417826533,0
+RILY.US,D,20180928,000000,13.2575,13.4656,13.2295,13.4063,78414.376796195,0
+RILY.US,D,20181001,000000,13.4192,13.4192,12.8729,13.0274,81865.979058664,0
+RILY.US,D,20181002,000000,12.8312,13.1709,12.8312,13.0274,36574.283281217,0
+RILY.US,D,20181003,000000,13.0217,13.448,12.9636,13.2874,42634.509908721,0
+RILY.US,D,20181004,000000,13.3301,13.3765,12.9694,13.0512,44971.68791978,0
+RILY.US,D,20181005,000000,12.9782,13.2658,12.7436,12.9106,61963.233545202,0
+RILY.US,D,20181008,000000,12.8498,13.0102,12.6304,12.709,52214.822970569,0
+RILY.US,D,20181009,000000,12.709,12.9499,12.5596,12.6842,56988.792333597,0
+RILY.US,D,20181010,000000,12.6786,12.7813,12.2418,12.2522,77977.32326296,0
+RILY.US,D,20181011,000000,12.1983,12.3324,11.8377,11.8377,50826.462031661,0
+RILY.US,D,20181012,000000,11.9037,12.101,11.5006,11.661,109907.13452433,0
+RILY.US,D,20181015,000000,11.7015,11.8241,11.515,11.7719,42437.773560427,0
+RILY.US,D,20181016,000000,11.7969,12.0144,11.6369,11.9912,46439.739531416,0
+RILY.US,D,20181017,000000,11.9983,12.0144,11.7904,11.9269,31644.66807302,0
+RILY.US,D,20181018,000000,11.967,11.9848,11.6082,11.6555,48135.656660379,0
+RILY.US,D,20181019,000000,11.5952,11.8409,11.4208,11.5069,40531.423248796,0
+RILY.US,D,20181022,000000,11.5125,11.8964,11.1583,11.2523,60008.321729878,0
+RILY.US,D,20181023,000000,11.1149,11.3407,11.009,11.2209,55485.876052645,0
+RILY.US,D,20181024,000000,11.2626,11.4473,10.8909,10.9141,60025.754064535,0
+RILY.US,D,20181025,000000,10.9086,11.4892,10.8612,11.0507,72514.776680905,0
+RILY.US,D,20181026,000000,10.9318,11.1149,10.5954,10.6959,57572.77554467,0
+RILY.US,D,20181029,000000,10.8548,10.8781,10.4235,10.5647,62790.024274739,0
+RILY.US,D,20181030,000000,10.5954,11.5374,10.5954,11.3407,78655.939147896,0
+RILY.US,D,20181031,000000,11.4523,11.4941,11.2162,11.3938,63319.220148314,0
+RILY.US,D,20181101,000000,11.3938,11.3938,11.1655,11.3053,26950.389382721,0
+RILY.US,D,20181102,000000,11.3158,11.3631,11.1455,11.2748,63172.290470474,0
+RILY.US,D,20181105,000000,11.2876,11.3117,11.0345,11.2476,45532.012962388,0
+RILY.US,D,20181106,000000,10.8733,11.3472,10.8194,11.3053,11876.400569783,0
+RILY.US,D,20181107,000000,11.3631,11.5831,10.9504,11.335,65571.726819602,0
+RILY.US,D,20181108,000000,11.3222,11.3631,11.0684,11.335,70141.488833766,0
+RILY.US,D,20181109,000000,11.2691,11.2748,10.8251,10.8323,90629.462725066,0
+RILY.US,D,20181112,000000,10.8387,11.1279,10.495,10.5592,119704.10660266,0
+RILY.US,D,20181113,000000,10.5954,10.6877,10.3391,10.4878,41894.880852478,0
+RILY.US,D,20181114,000000,10.5536,10.7632,10.1803,10.3584,47029.948576297,0
+RILY.US,D,20181115,000000,10.2878,10.6396,10.2629,10.5135,91370.336948071,0
+RILY.US,D,20181116,000000,10.442,10.6034,10.3938,10.5858,41689.428336855,0
+RILY.US,D,20181119,000000,10.5729,10.8484,10.3938,10.4652,31842.649588077,0
+RILY.US,D,20181120,000000,10.3816,10.442,10.2452,10.275,58841.60047449,0
+RILY.US,D,20181121,000000,10.3175,10.6154,10.3175,10.4886,37057.407984622,0
+RILY.US,D,20181123,000000,10.3994,10.7263,10.3994,10.7175,23321.973440138,0
+RILY.US,D,20181126,000000,10.7641,10.7641,10.3391,10.3816,46360.048858689,0
+RILY.US,D,20181127,000000,10.3455,10.4925,10.1856,10.3175,43948.160841948,0
+RILY.US,D,20181128,000000,10.3224,10.8122,10.2276,10.7111,67124.449771009,0
+RILY.US,D,20181129,000000,10.6444,11.0627,10.6444,11.0211,40978.438116122,0
+RILY.US,D,20181130,000000,11.0034,11.0739,10.4525,10.8548,64432.399232965,0
+RILY.US,D,20181203,000000,10.9792,10.9792,10.663,10.8002,38237.826074384,0
+RILY.US,D,20181204,000000,10.8411,10.8411,10.5319,10.5729,71122.680241713,0
+RILY.US,D,20181206,000000,10.5135,10.6918,10.3881,10.6517,56600.300304056,0
+RILY.US,D,20181207,000000,10.6154,10.6605,10.2148,10.3639,126918.60281793,0
+RILY.US,D,20181210,000000,10.3639,10.7391,9.875,10.7175,138973.06223459,0
+RILY.US,D,20181211,000000,10.8411,10.8596,10.4525,10.6918,82970.441975985,0
+RILY.US,D,20181212,000000,11.2845,12.0956,11.2845,12.0073,228098.36351195,0
+RILY.US,D,20181213,000000,11.9478,12.0963,11.4629,11.559,233493.67108887,0
+RILY.US,D,20181214,000000,11.559,11.7383,11.3495,11.4868,157216.00045517,0
+RILY.US,D,20181217,000000,11.5164,11.6555,10.3455,10.3881,320071.36117252,0
+RILY.US,D,20181218,000000,10.2148,10.2195,9.16985,9.49183,440689.420178,0
+RILY.US,D,20181219,000000,9.48695,9.49183,8.96672,9.00848,244989.0506297,0
+RILY.US,D,20181220,000000,8.99553,9.17625,8.78755,9.00848,338894.54710389,0
+RILY.US,D,20181221,000000,9.00848,9.00848,8.46401,8.65908,266738.37845023,0
+RILY.US,D,20181224,000000,8.6671,8.71857,8.45833,8.45833,90473.816879896,0
+RILY.US,D,20181226,000000,8.45833,8.63262,8.23185,8.53137,225593.08798811,0
+RILY.US,D,20181227,000000,8.50492,9.08394,8.24866,8.54265,213135.19454076,0
+RILY.US,D,20181228,000000,8.57072,8.67998,8.28565,8.50492,188519.49283558,0
+RILY.US,D,20181231,000000,8.67273,9.03659,8.36833,8.48237,307160.22702403,0
+RILY.US,D,20190102,000000,8.42378,9.20515,8.36275,9.00848,199199.2881477,0
+RILY.US,D,20190103,000000,9.00122,9.04211,8.6921,8.80445,75236.711221222,0
+RILY.US,D,20190104,000000,8.97871,9.22363,8.94739,9.17625,123635.09806824,0
+RILY.US,D,20190107,000000,9.18103,9.45489,8.96672,9.45002,117538.76160466,0
+RILY.US,D,20190108,000000,9.45489,9.45489,9.07276,9.23079,121913.03243729,0
+RILY.US,D,20190109,000000,9.27021,9.27021,9.14181,9.21811,146989.44584416,0
+RILY.US,D,20190110,000000,9.21811,9.25266,9.03896,9.10963,79410.510205277,0
+RILY.US,D,20190111,000000,9.07276,9.07988,8.82371,9.01893,301278.05924341,0
+RILY.US,D,20190114,000000,9.00848,9.04211,8.65029,8.73453,213461.42823224,0
+RILY.US,D,20190115,000000,8.73453,8.96025,8.6921,8.79324,52859.81935295,0
+RILY.US,D,20190116,000000,8.81723,8.99553,8.81723,8.93137,76075.953618374,0
+RILY.US,D,20190117,000000,8.88873,8.96025,8.7571,8.89355,114585.22604673,0
+RILY.US,D,20190118,000000,8.89355,8.94336,8.69765,8.72087,100641.84865311,0
+RILY.US,D,20190122,000000,8.6671,8.67273,8.28245,8.46401,118452.7140075,0
+RILY.US,D,20190123,000000,8.46401,8.48879,8.12423,8.20128,138941.93306556,0
+RILY.US,D,20190124,000000,8.18446,8.57866,8.18446,8.45833,271222.22395786,0
+RILY.US,D,20190125,000000,8.48879,8.63262,8.35148,8.38127,135644.73148149,0
+RILY.US,D,20190128,000000,8.33943,8.71455,8.33943,8.63262,230165.34033579,0
+RILY.US,D,20190129,000000,8.63901,8.72087,8.48237,8.67998,172311.15710305,0
+RILY.US,D,20190130,000000,8.68638,8.96349,8.59078,8.86467,646649.96383984,0
+RILY.US,D,20190131,000000,8.87114,9.15695,8.87114,9.10963,79832.621737375,0
+RILY.US,D,20190201,000000,9.10321,9.46225,9.10321,9.35455,331478.33387326,0
+RILY.US,D,20190204,000000,9.37303,9.62442,9.06058,9.21094,180600.23223338,0
+RILY.US,D,20190205,000000,9.23079,9.23079,8.87114,9.05013,114480.63203878,0
+RILY.US,D,20190206,000000,9.05013,9.22124,9.00524,9.16263,107328.39416157,0
+RILY.US,D,20190207,000000,9.08628,9.08628,8.92401,9.03327,141899.20412377,0
+RILY.US,D,20190208,000000,8.95377,9.07988,8.93688,8.9915,88200.142373666,0
+RILY.US,D,20190211,000000,8.98432,8.98432,8.75867,8.89355,82009.173236221,0
+RILY.US,D,20190212,000000,8.90643,9.01893,8.90643,9.01329,69332.130438888,0
+RILY.US,D,20190213,000000,9.10963,9.49669,9.10963,9.35455,133110.81712214,0
+RILY.US,D,20190214,000000,9.34812,9.54411,9.34812,9.49669,133615.10966048,0
+RILY.US,D,20190215,000000,9.57626,9.875,9.57626,9.74892,149756.20638791,0
+RILY.US,D,20190219,000000,9.74892,10.0661,9.74892,9.92235,124327.41078755,0
+RILY.US,D,20190220,000000,9.92964,9.99391,9.76009,9.79704,85051.115634206,0
+RILY.US,D,20190221,000000,9.76009,9.83487,9.65171,9.82043,106924.96013089,0
+RILY.US,D,20190222,000000,9.84518,10.042,9.78588,10.0365,115155.51242343,0
+RILY.US,D,20190225,000000,10.0895,10.3224,10.0179,10.042,68471.720206792,0
+RILY.US,D,20190226,000000,10.1255,10.3938,10.1255,10.3391,119198.56889754,0
+RILY.US,D,20190227,000000,10.3994,10.4468,10.185,10.3352,45718.787976592,0
+RILY.US,D,20190228,000000,10.3175,10.4331,10.1504,10.1793,74987.677868952,0
+RILY.US,D,20190301,000000,10.1658,10.275,10.0765,10.2565,54250.670625381,0
+RILY.US,D,20190304,000000,10.2684,10.5617,10.1255,10.4123,89775.278326778,0
+RILY.US,D,20190305,000000,10.3289,10.6379,10.3289,10.4476,87728.224171114,0
+RILY.US,D,20190306,000000,10.4235,10.4235,9.61881,10.1079,186303.09600037,0
+RILY.US,D,20190307,000000,10.1079,10.1971,10.0059,10.1552,192537.64597446,0
+RILY.US,D,20190308,000000,10.1119,10.2629,9.99943,10.0644,203579.78481415,0
+RILY.US,D,20190311,000000,10.1431,10.5729,10.0822,10.2629,123824.36341596,0
+RILY.US,D,20190312,000000,10.275,10.4299,10.2148,10.2508,68517.791376962,0
+RILY.US,D,20190313,000000,10.2975,10.3785,10.1431,10.1721,175288.35082945,0
+RILY.US,D,20190314,000000,10.1552,10.2878,9.98259,10.0059,314200.39989272,0
+RILY.US,D,20190315,000000,9.99943,10.3294,9.98663,10.2276,273400.02062347,0
+RILY.US,D,20190318,000000,10.3584,10.6218,10.0107,10.2019,147421.51871037,0
+RILY.US,D,20190319,000000,10.2984,10.2984,10.03,10.0765,120723.89818021,0
+RILY.US,D,20190320,000000,10.0765,10.2629,9.98259,10.1546,114409.65753338,0
+RILY.US,D,20190321,000000,10.1119,10.2629,10.0228,10.0638,109704.17234223,0
+RILY.US,D,20190322,000000,9.92796,9.96891,9.76971,9.85414,234356.5716545,0
+RILY.US,D,20190325,000000,9.8187,10.1793,9.8187,10.1311,161196.79859122,0
+RILY.US,D,20190326,000000,10.1793,10.3465,10.0638,10.2019,155674.48400461,0
+RILY.US,D,20190327,000000,10.2148,10.2629,9.99864,10.1246,122919.12718047,0
+RILY.US,D,20190328,000000,10.107,10.2452,10.03,10.1119,93350.152098623,0
+RILY.US,D,20190329,000000,10.1906,10.2878,9.98663,10.017,364440.3883798,0
+RILY.US,D,20190401,000000,10.0414,10.2091,10.0414,10.1971,85434.626996702,0
+RILY.US,D,20190402,000000,10.0516,10.3184,10.0516,10.3047,103709.93955308,0
+RILY.US,D,20190403,000000,10.3824,10.4661,10.3224,10.4428,114017.43000356,0
+RILY.US,D,20190404,000000,10.4428,10.5455,10.3294,10.3294,136533.7805491,0
+RILY.US,D,20190405,000000,10.3352,10.4493,10.2629,10.3224,62489.939085255,0
+RILY.US,D,20190408,000000,10.2917,10.3824,10.275,10.3521,48029.817485663,0
+RILY.US,D,20190409,000000,10.2629,10.4195,10.2452,10.3649,113496.95029731,0
+RILY.US,D,20190410,000000,10.3649,10.4252,10.2148,10.2805,111647.8776567,0
+RILY.US,D,20190411,000000,10.2878,10.3584,10.185,10.3294,99764.00608635,0
+RILY.US,D,20190412,000000,10.3824,10.4123,10.1906,10.1971,111769.90399931,0
+RILY.US,D,20190415,000000,10.2371,10.3047,10.1609,10.2508,71542.301440288,0
+RILY.US,D,20190416,000000,10.2917,10.3224,10.1971,10.2195,54091.289279928,0
+RILY.US,D,20190417,000000,10.2629,10.2684,10.1375,10.2276,73291.76073999,0
+RILY.US,D,20190418,000000,10.1906,10.2984,10.1392,10.2388,53415.163728513,0
+RILY.US,D,20190422,000000,10.4075,10.8989,10.4075,10.862,174724.29028656,0
+RILY.US,D,20190423,000000,10.8032,10.9704,10.8032,10.9061,91573.299130171,0
+RILY.US,D,20190424,000000,10.9222,10.9946,10.9119,10.9649,71661.837449377,0
+RILY.US,D,20190425,000000,10.8989,11.0193,10.5736,10.7255,167056.55337014,0
+RILY.US,D,20190426,000000,10.7487,11.0426,10.7135,11.0067,54248.18029186,0
+RILY.US,D,20190429,000000,10.9946,11.0901,10.9471,10.989,52893.438855506,0
+RILY.US,D,20190430,000000,10.9841,10.9841,10.5528,10.8813,87550.165324241,0
+RILY.US,D,20190501,000000,10.8813,11.0426,10.834,10.874,104508.09144711,0
+RILY.US,D,20190502,000000,10.809,11.6787,10.809,11.3664,130107.47489375,0
+RILY.US,D,20190503,000000,11.458,11.7872,11.458,11.739,93300.345428168,0
+RILY.US,D,20190506,000000,11.6973,11.7519,11.5109,11.7334,77912.574591369,0
+RILY.US,D,20190507,000000,11.6024,11.7631,11.4041,11.6714,161815.64647161,0
+RILY.US,D,20190508,000000,11.6787,11.7156,11.5164,11.5358,59076.936992385,0
+RILY.US,D,20190509,000000,11.4386,11.6973,11.4386,11.6973,127700.56754405,0
+RILY.US,D,20190510,000000,11.6787,11.7631,11.5711,11.7036,53280.685718288,0
+RILY.US,D,20190513,000000,11.5711,11.6336,11.4274,11.458,74828.296523498,0
+RILY.US,D,20190514,000000,11.5374,11.5783,11.465,11.5237,45911.788824602,0
+RILY.US,D,20190515,000000,11.4274,11.7133,11.384,11.6097,42821.284922924,0
+RILY.US,D,20190516,000000,11.5783,11.89,11.5519,11.8346,61075.429644356,0
+RILY.US,D,20190517,000000,11.7549,12.1565,11.7549,11.8947,84982.63146233,0
+RILY.US,D,20190520,000000,11.8282,11.8282,11.6336,11.804,63889.506525013,0
+RILY.US,D,20190521,000000,11.8225,11.9919,11.7133,11.7976,106207.74407635,0
+RILY.US,D,20190522,000000,11.7309,11.8829,11.6699,11.8643,43611.965816384,0
+RILY.US,D,20190523,000000,11.6699,11.8643,11.6699,11.7549,102123.59709911,0
+RILY.US,D,20190524,000000,11.8282,12.3759,11.804,12.3638,117478.99360012,0
+RILY.US,D,20190528,000000,12.3991,12.6248,12.3638,12.5824,155004.58428702,0
+RILY.US,D,20190529,000000,12.4312,12.4312,12.1237,12.1983,83143.520155813,0
+RILY.US,D,20190530,000000,12.179,12.4136,12.179,12.2594,89628.348648939,0
+RILY.US,D,20190531,000000,12.1326,12.2242,12.0041,12.0659,58270.068931029,0
+RILY.US,D,20190603,000000,12.0595,12.3156,11.955,12.1213,127419.159856,0
+RILY.US,D,20190604,000000,12.2361,12.2426,12.0353,12.1453,78355.853958412,0
+RILY.US,D,20190605,000000,12.1751,12.4025,12.1148,12.3342,70066.778828085,0
+RILY.US,D,20190606,000000,12.3342,12.4136,12.1687,12.2475,56419.751123659,0
+RILY.US,D,20190607,000000,12.2851,12.5171,12.2475,12.4064,66196.800533802,0
+RILY.US,D,20190610,000000,12.4546,12.5283,12.4312,12.4971,55734.909404915,0
+RILY.US,D,20190611,000000,12.5028,12.8865,12.449,12.8561,173573.75619906,0
+RILY.US,D,20190612,000000,12.8561,12.8561,12.6008,12.8079,98358.212812782,0
+RILY.US,D,20190613,000000,12.8689,13.0753,12.6681,12.6923,55326.494707191,0
+RILY.US,D,20190614,000000,12.6986,12.7711,12.3816,12.4064,68917.489907357,0
+RILY.US,D,20190617,000000,12.3268,12.4064,11.9373,12.102,89126.546444114,0
+RILY.US,D,20190618,000000,12.1453,12.351,12.09,12.2242,43983.025511266,0
+RILY.US,D,20190619,000000,12.187,12.2908,12.0529,12.1326,47511.82811294,0
+RILY.US,D,20190620,000000,12.1823,12.3686,12.1085,12.3156,53554.622405785,0
+RILY.US,D,20190621,000000,12.2128,12.3342,12.0419,12.2594,68467.984706509,0
+RILY.US,D,20190624,000000,12.2242,12.2529,12.0465,12.2128,44990.3654212,0
+RILY.US,D,20190625,000000,12.1687,12.2169,12.0297,12.1983,42746.574917243,0
+RILY.US,D,20190626,000000,12.2242,12.2674,12.0121,12.0595,22887.410240427,0
+RILY.US,D,20190627,000000,12.1687,12.437,12.0505,12.4176,75754.700593944,0
+RILY.US,D,20190628,000000,12.3759,12.7219,12.3478,12.6923,226205.71003469,0
+RILY.US,D,20190701,000000,12.6923,12.7742,12.2529,12.3212,60667.014946633,0
+RILY.US,D,20190702,000000,12.2908,12.3976,12.0659,12.1565,59074.446658863,0
+RILY.US,D,20190703,000000,12.3268,12.3268,12.1637,12.3212,20444.393054652,0
+RILY.US,D,20190705,000000,12.2475,12.5404,12.1085,12.4682,52249.687639887,0
+RILY.US,D,20190708,000000,12.4249,12.6384,12.2304,12.4434,49505.340097866,0
+RILY.US,D,20190709,000000,12.3405,12.5028,12.2899,12.4611,47602.72528652,0
+RILY.US,D,20190710,000000,12.437,12.4916,12.2908,12.3212,42373.024888837,0
+RILY.US,D,20190711,000000,12.2851,12.4104,12.1326,12.1565,43401.532633715,0
+RILY.US,D,20190712,000000,12.2128,12.4723,12.127,12.395,51391.767741315,0
+RILY.US,D,20190715,000000,12.395,12.395,12.1326,12.1751,33899.665077831,0
+RILY.US,D,20190716,000000,12.1687,12.3028,12.0715,12.1148,36680.122455931,0
+RILY.US,D,20190717,000000,12.0529,12.0746,11.7495,11.7799,60736.744285268,0
+RILY.US,D,20190718,000000,11.7133,11.7799,11.2868,11.6587,178649.05591833,0
+RILY.US,D,20190719,000000,11.5847,11.6635,11.4386,11.482,37894.160048251,0
+RILY.US,D,20190722,000000,11.4338,11.4748,11.2868,11.3896,62814.927609966,0
+RILY.US,D,20190723,000000,11.3592,11.3592,11.0982,11.1712,55904.252084458,0
+RILY.US,D,20190724,000000,11.1415,11.4459,11.0861,11.3719,53812.371925385,0
+RILY.US,D,20190725,000000,11.3166,11.3479,11.1592,11.1592,42386.721723212,0
+RILY.US,D,20190726,000000,11.2258,11.6208,11.2258,11.5061,32756.601990909,0
+RILY.US,D,20190729,000000,11.4933,11.5174,11.2258,11.5061,60582.34360686,0
+RILY.US,D,20190730,000000,11.384,11.7976,11.384,11.5847,61390.45683498,0
+RILY.US,D,20190731,000000,11.5174,11.7429,11.384,11.4748,62628.152595764,0
+RILY.US,D,20190801,000000,11.3896,11.5654,11.2731,11.3053,86095.81054698,0
+RILY.US,D,20190802,000000,11.5847,12.522,11.3231,12.4312,127801.42605174,0
+RILY.US,D,20190805,000000,12.1928,12.5438,11.9253,12.0715,109371.71281695,0
+RILY.US,D,20190806,000000,12.0715,12.351,12.0161,12.1983,59775.475545505,0
+RILY.US,D,20190807,000000,12.0297,12.4682,12.0297,12.3082,98408.019483237,0
+RILY.US,D,20190808,000000,12.3342,12.7775,12.3342,12.5099,59467.91935545,0
+RILY.US,D,20190809,000000,12.5099,12.8689,12.5099,12.6384,74799.657687987,0
+RILY.US,D,20190812,000000,12.5575,12.6858,12.3342,12.3342,67870.304661058,0
+RILY.US,D,20190813,000000,12.3686,12.6802,11.7976,12.5099,165039.38321675,0
+RILY.US,D,20190814,000000,12.3719,12.6159,12.2441,12.5412,84229.305571712,0
+RILY.US,D,20190815,000000,12.5292,12.7026,12.4971,12.6464,97963.494949434,0
+RILY.US,D,20190816,000000,12.7164,12.7211,12.5412,12.6786,51463.987413474,0
+RILY.US,D,20190819,000000,12.84,13.2254,12.7412,13.1525,68587.520715599,0
+RILY.US,D,20190820,000000,13.1219,13.5644,13.0111,13.1709,77096.990362683,0
+RILY.US,D,20190821,000000,13.2207,13.3709,13.1579,13.1822,43545.971978031,0
+RILY.US,D,20190822,000000,13.2328,13.4769,13.2328,13.395,43301.919292807,0
+RILY.US,D,20190823,000000,13.322,13.5315,12.8224,12.9019,92779.865721923,0
+RILY.US,D,20190826,000000,13.016,13.2575,13.016,13.2448,30274.984635533,0
+RILY.US,D,20190827,000000,13.322,13.3901,12.9285,12.9709,61091.616812254,0
+RILY.US,D,20190828,000000,12.9526,13.0353,12.7412,12.7661,93904.251307424,0
+RILY.US,D,20190829,000000,12.9526,13.0392,12.8126,13.0392,85275.245651248,0
+RILY.US,D,20190830,000000,13.0458,13.3082,13.0458,13.195,48702.207536794,0
+RILY.US,D,20190903,000000,13.077,13.195,12.9155,13.1018,83515.825017456,0
+RILY.US,D,20190904,000000,13.721,14.1556,12.9019,14.1064,158847.16891253,0
+RILY.US,D,20190905,000000,14.3129,14.4431,14.0302,14.1748,82320.464926559,0
+RILY.US,D,20190906,000000,14.2246,14.3981,13.7509,13.8447,52029.293123128,0
+RILY.US,D,20190909,000000,13.9692,14.6061,13.8133,14.3932,115302.44210127,0
+RILY.US,D,20190910,000000,14.4302,14.4366,14.0609,14.28,84078.640393588,0
+RILY.US,D,20190911,000000,14.3065,14.5619,14.2196,14.5491,119672.97743362,0
+RILY.US,D,20190912,000000,14.5427,14.5853,14.3692,14.5427,68100.66051191,0
+RILY.US,D,20190913,000000,14.5427,14.8365,13.9692,14.6124,121911.78727054,0
+RILY.US,D,20190916,000000,14.4993,14.9482,14.4857,14.8928,98465.29715426,0
+RILY.US,D,20190917,000000,14.8485,15.198,14.8485,15.1851,89355.657128201,0
+RILY.US,D,20190918,000000,15.1851,15.4526,15.0493,15.259,224579.52224435,0
+RILY.US,D,20190919,000000,15.2485,15.5658,14.5507,15.471,125557.63554776,0
+RILY.US,D,20190920,000000,15.4341,15.5593,15.2093,15.553,265367.449846,0
+RILY.US,D,20190923,000000,15.4846,15.8276,15.3385,15.6527,183302.24410551,0
+RILY.US,D,20190924,000000,15.41,15.5772,14.9723,15.2782,107974.63571071,0
+RILY.US,D,20190925,000000,15.2847,15.471,15.104,15.153,66195.555367039,0
+RILY.US,D,20190926,000000,15.1419,15.2719,15.0043,15.0534,46317.713188802,0
+RILY.US,D,20190927,000000,15.1103,15.341,14.7378,14.8109,39835.375029199,0
+RILY.US,D,20190930,000000,14.8052,14.929,14.4993,14.7297,70613.407036319,0
+RILY.US,D,20191001,000000,14.7417,14.8615,14.1442,14.3298,124357.29478983,0
+RILY.US,D,20191002,000000,14.1299,14.3796,13.9338,14.0302,52285.797475968,0
+RILY.US,D,20191003,000000,13.9942,14.1556,13.7509,13.8447,65036.30511222,0
+RILY.US,D,20191004,000000,13.8447,14.2125,13.8447,14.0802,109340.58364792,0
+RILY.US,D,20191007,000000,14.0503,14.4494,14.0503,14.3932,51970.770285345,0
+RILY.US,D,20191008,000000,14.2431,14.4857,14.137,14.256,46792.121724878,0
+RILY.US,D,20191009,000000,14.3298,14.5675,14.0936,14.1748,66570.350562208,0
+RILY.US,D,20191010,000000,14.2196,14.2993,14.0802,14.0873,56401.073622239,0
+RILY.US,D,20191011,000000,14.2502,14.3932,13.8302,14.2502,85445.833497554,0
+RILY.US,D,20191014,000000,14.2068,14.3851,13.9507,14.0254,39407.037663296,0
+RILY.US,D,20191015,000000,14.0568,14.684,13.9996,14.6181,79455.336208686,0
+RILY.US,D,20191016,000000,14.5853,15.0173,14.5675,14.8422,107339.60066242,0
+RILY.US,D,20191017,000000,14.8849,15.259,14.6181,14.6544,99979.419936063,0
+RILY.US,D,20191018,000000,14.5298,14.6061,14.1499,14.5491,54921.815509751,0
+RILY.US,D,20191021,000000,14.684,15.1419,14.6624,15.1289,73080.082390559,0
+RILY.US,D,20191022,000000,15.0849,15.2847,14.7731,14.798,27553.050095217,0
+RILY.US,D,20191023,000000,14.7731,14.8437,14.5739,14.5979,38486.859426655,0
+RILY.US,D,20191024,000000,14.6124,14.668,13.4384,14.5924,63818.532019617,0
+RILY.US,D,20191025,000000,14.5619,14.8109,14.4993,14.7547,30160.429293488,0
+RILY.US,D,20191028,000000,14.798,14.9008,14.668,14.7121,68776.786063324,0
+RILY.US,D,20191029,000000,14.692,15.2221,14.692,15.198,46724.882719765,0
+RILY.US,D,20191030,000000,15.2093,15.3602,15.1715,15.3602,40078.182547664,0
+RILY.US,D,20191031,000000,16.5263,17.555,16.14,17.555,419929.99993272,0
+RILY.US,D,20191101,000000,17.71,18.0844,17.4963,18.0483,165155.18372555,0
+RILY.US,D,20191104,000000,18.0844,18.6064,18.0604,18.5212,200871.54710821,0
+RILY.US,D,20191105,000000,18.5334,18.8143,18.4592,18.4971,160880.52623383,0
+RILY.US,D,20191106,000000,18.5212,18.6143,17.8851,18.0844,105672.32236897,0
+RILY.US,D,20191107,000000,18.3405,18.5486,17.4738,17.5671,138284.48501556,0
+RILY.US,D,20191108,000000,17.5494,17.8057,17.4668,17.511,151539.28519016,0
+RILY.US,D,20191111,000000,17.4362,17.6731,17.4362,17.5671,88386.917387868,0
+RILY.US,D,20191112,000000,17.6916,18.1542,17.4176,18.0056,158711.44573556,0
+RILY.US,D,20191113,000000,17.6403,17.8907,17.3761,17.8595,106888.85029481,0
+RILY.US,D,20191114,000000,17.8282,18.1623,17.8145,17.8545,99964.477934928,0
+RILY.US,D,20191115,000000,17.9783,18.0796,17.7077,17.7077,68190.312518726,0
+RILY.US,D,20191118,000000,17.5704,17.9045,17.4322,17.7527,77451.862889668,0
+RILY.US,D,20191119,000000,17.8474,18.0105,17.7648,17.8209,70593.484368137,0
+RILY.US,D,20191120,000000,17.7969,17.9977,17.6531,17.9406,125291.16986085,0
+RILY.US,D,20191121,000000,17.9655,18.2168,17.8089,18.2104,74655.21834367,0
+RILY.US,D,20191122,000000,18.1052,18.33,17.955,18.236,100189.85311873,0
+RILY.US,D,20191125,000000,18.3855,18.55,18.2563,18.3356,163458.02142983,0
+RILY.US,D,20191126,000000,18.4426,18.4426,18.1301,18.139,75260.369389687,0
+RILY.US,D,20191127,000000,18.2611,18.3429,18.0056,18.2611,62956.876620762,0
+RILY.US,D,20191129,000000,18.2851,18.4328,15.9899,18.33,79136.573517779,0
+RILY.US,D,20191202,000000,18.3492,18.3492,17.5078,17.7776,86094.56538022,0
+RILY.US,D,20191203,000000,17.6089,17.7036,17.1182,17.3881,91472.440622502,0
+RILY.US,D,20191204,000000,17.3696,18.0722,17.3696,17.7712,98657.052835507,0
+RILY.US,D,20191205,000000,17.8337,17.8578,17.4571,17.5399,127383.05001991,0
+RILY.US,D,20191206,000000,17.6892,17.7527,17.4827,17.5454,108434.10224565,0
+RILY.US,D,20191209,000000,17.4956,17.5897,17.0741,17.5399,84360.048081656,0
+RILY.US,D,20191210,000000,17.5584,17.6772,17.2788,17.3881,45823.381984546,0
+RILY.US,D,20191211,000000,17.5133,17.5897,17.2771,17.5584,77773.115914098,0
+RILY.US,D,20191212,000000,17.5704,17.6089,17.2258,17.2379,63189.722805134,0
+RILY.US,D,20191213,000000,17.181,17.5641,16.9929,17.5133,114473.16103821,0
+RILY.US,D,20191216,000000,17.5897,17.6683,17.1374,17.2016,103092.33683945,0
+RILY.US,D,20191217,000000,17.2202,17.2763,16.8934,17.1944,111611.76782062,0
+RILY.US,D,20191218,000000,17.257,17.535,17.2226,17.2812,111903.13684278,0
+RILY.US,D,20191219,000000,17.3133,17.3761,17.0796,17.1253,49535.224100139,0
+RILY.US,D,20191220,000000,17.1559,17.257,16.7737,16.943,242705.41478938,0
+RILY.US,D,20191223,000000,16.9358,16.9358,16.1786,16.3095,180728.48440979,0
+RILY.US,D,20191224,000000,16.2461,16.3095,15.6059,15.7008,125383.31220119,0
+RILY.US,D,20191226,000000,15.6942,16.0773,15.6885,15.9768,51166.392557511,0
+RILY.US,D,20191227,000000,15.9577,16.0019,15.6702,15.7699,59353.364013406,0
+RILY.US,D,20191230,000000,15.7819,15.9505,15.6574,15.7699,65416.080974433,0
+RILY.US,D,20191231,000000,15.7248,15.9833,15.6942,15.8004,68067.041009353,0
+RILY.US,D,20200102,000000,15.92,16.1786,15.5442,15.7199,56864.275657461,0
+RILY.US,D,20200103,000000,15.6574,15.965,15.6141,15.8453,102097.44859713,0
+RILY.US,D,20200106,000000,15.7008,15.9465,15.6501,15.8076,58719.574131877,0
+RILY.US,D,20200107,000000,15.7377,15.8766,15.6501,15.8205,79079.295846757,0
+RILY.US,D,20200108,000000,15.8076,16.0028,15.7819,15.8268,30415.688479566,0
+RILY.US,D,20200109,000000,15.8766,15.8766,15.6574,15.675,45918.014658409,0
+RILY.US,D,20200110,000000,15.7145,15.8323,15.6308,15.7008,56996.263334165,0
+RILY.US,D,20200113,000000,15.7505,16.3159,15.5699,16.2909,75257.879056165,0
+RILY.US,D,20200114,000000,16.2091,16.4533,16.0902,16.1408,64056.358871035,0
+RILY.US,D,20200115,000000,16.1408,16.3874,15.8951,15.9899,49800.444620307,0
+RILY.US,D,20200116,000000,16.1465,16.5102,16.0139,16.2781,53700.306916864,0
+RILY.US,D,20200117,000000,16.4227,16.4227,16.1273,16.2346,65087.356949435,0
+RILY.US,D,20200121,000000,16.2018,16.2966,15.7449,15.7505,77024.770690524,0
+RILY.US,D,20200122,000000,16.058,16.7037,15.7642,16.6669,152774.49061743,0
+RILY.US,D,20200123,000000,16.5423,16.8435,16.328,16.7295,70727.962378363,0
+RILY.US,D,20200124,000000,16.5913,16.7929,16.4595,16.5865,59614.84903329,0
+RILY.US,D,20200127,000000,16.3159,16.6162,16.2492,16.4284,50070.64580752,0
+RILY.US,D,20200128,000000,16.4284,16.6541,16.3095,16.4475,52978.110195279,0
+RILY.US,D,20200129,000000,16.5544,17.3961,16.5544,16.943,159941.67049577,0
+RILY.US,D,20200130,000000,16.9118,17.8474,16.8997,17.5454,169270.45987183,0
+RILY.US,D,20200131,000000,17.5454,17.5584,16.6669,16.8297,152605.14793789,0
+RILY.US,D,20200203,000000,17.025,17.0548,16.6926,16.8002,78311.027955003,0
+RILY.US,D,20200204,000000,16.9873,17.1189,16.6796,16.6966,65997.573851985,0
+RILY.US,D,20200205,000000,16.8355,17.025,16.723,16.943,72662.951525507,0
+RILY.US,D,20200206,000000,17.0942,17.0942,16.736,16.8002,60929.745133278,0
+RILY.US,D,20200207,000000,16.7866,16.7866,16.1088,16.3415,110902.02276665,0
+RILY.US,D,20200210,000000,16.2461,16.4533,16.2219,16.372,53959.301603225,0
+RILY.US,D,20200211,000000,16.3979,16.6228,16.2581,16.3593,74370.07515532,0
+RILY.US,D,20200212,000000,16.4853,16.7866,16.4411,16.7737,71066.647737451,0
+RILY.US,D,20200213,000000,16.6926,17.0056,16.6926,16.8675,72398.976172099,0
+RILY.US,D,20200214,000000,16.9053,17.1253,16.7929,16.8233,61373.024500318,0
+RILY.US,D,20200218,000000,16.8113,17.1005,16.6107,16.6428,83682.67736348,0
+RILY.US,D,20200219,000000,16.6796,17.131,16.6796,17.0498,65261.680296024,0
+RILY.US,D,20200220,000000,17.0628,17.3311,16.6428,16.9118,88647.157240993,0
+RILY.US,D,20200221,000000,16.9183,16.943,16.727,16.886,109575.92016581,0
+RILY.US,D,20200224,000000,16.4853,16.7985,16.3159,16.3473,85722.260518573,0
+RILY.US,D,20200225,000000,16.3473,16.4411,15.3738,15.4004,166367.97615111,0
+RILY.US,D,20200226,000000,15.4879,15.7673,15.2936,15.3619,60234.942080443,0
+RILY.US,D,20200227,000000,15.0856,15.5368,14.8849,14.9226,126018.34724947,0
+RILY.US,D,20200228,000000,14.5651,14.9281,14.5651,14.8477,177472.37332885,0
+RILY.US,D,20200302,000000,14.9988,15.4132,14.8165,15.3619,107060.68330788,0
+RILY.US,D,20200303,000000,15.5191,15.5191,14.6727,14.8356,80371.778945041,0
+RILY.US,D,20200304,000000,15.1298,16.1032,14.4961,14.9104,94531.815355146,0
+RILY.US,D,20200305,000000,14.4325,15.01,14.4325,14.6599,136619.69705562,0
+RILY.US,D,20200306,000000,14.5273,14.8092,13.9507,14.2005,172821.6754752,0
+RILY.US,D,20200309,000000,13.3973,13.4175,12.714,12.9331,216157.21427058,0
+RILY.US,D,20200310,000000,13.2465,13.9562,13.0274,13.4104,139646.69745249,0
+RILY.US,D,20200311,000000,13.0834,13.1894,12.5503,12.6762,201898.80968632,0
+RILY.US,D,20200312,000000,11.9807,12.5444,10.9173,11.1141,275981.25131976,0
+RILY.US,D,20200313,000000,11.7036,12.9959,11.3085,12.9959,259515.16606765,0
+RILY.US,D,20200316,000000,11.2115,11.9292,10.862,11.0275,218342.48193674,0
+RILY.US,D,20200317,000000,11.2876,11.9807,10.5698,11.9807,270891.00959935,0
+RILY.US,D,20200318,000000,11.5992,11.6708,8.75867,9.94007,340165.86236722,0
+RILY.US,D,20200319,000000,9.64219,9.94647,8.21898,9.82043,435259.24793174,0
+RILY.US,D,20200320,000000,9.88377,10.4621,9.19634,9.45819,421309.6447043,0
+RILY.US,D,20200323,000000,9.36898,10.017,8.67752,9.28721,337308.20464991,0
+RILY.US,D,20200324,000000,9.98574,10.4493,9.70157,10.3865,161813.15613808,0
+RILY.US,D,20200325,000000,10.474,10.9946,9.91517,10.1953,151208.07083164,0
+RILY.US,D,20200326,000000,10.2846,11.6877,10.2846,11.6242,259617.26974207,0
+RILY.US,D,20200327,000000,11.0652,11.3985,10.8813,11.0073,188579.26084012,0
+RILY.US,D,20200330,000000,11.1728,11.7695,11.0845,11.4909,164248.70232328,0
+RILY.US,D,20200331,000000,11.4709,11.7254,11.339,11.7005,335962.17938089,0
+RILY.US,D,20200401,000000,11.1545,11.42,10.5826,10.614,162084.60249206,0
+RILY.US,D,20200402,000000,10.5375,10.9586,10.1568,10.2846,158224.58553187,0
+RILY.US,D,20200403,000000,10.2002,10.4115,10.1689,10.1883,117171.43741006,0
+RILY.US,D,20200406,000000,10.7352,10.7921,10.4547,10.6018,136393.07670507,0
+RILY.US,D,20200407,000000,11.147,11.735,10.3865,10.4171,255963.95046426,0
+RILY.US,D,20200408,000000,10.7158,11.3582,10.5012,11.1608,248135.58703564,0
+RILY.US,D,20200409,000000,11.4603,12.0563,11.2876,12.0047,280575.91666915,0
+RILY.US,D,20200413,000000,12.1381,12.1959,11.8395,12.1511,180778.29108025,0
+RILY.US,D,20200414,000000,12.514,12.5229,12.1823,12.3294,168749.98016557,0
+RILY.US,D,20200415,000000,12.1582,12.5068,11.6787,11.7325,174069.33257007,0
+RILY.US,D,20200416,000000,11.7519,11.8315,10.8049,10.9173,210322.36282687,0
+RILY.US,D,20200417,000000,11.3126,11.6932,11.1149,11.6434,116322.23367882,0
+RILY.US,D,20200420,000000,11.4467,11.5895,11.0587,11.2819,138778.81621982,0
+RILY.US,D,20200421,000000,10.9576,11.2236,10.9383,11.147,98388.096815056,0
+RILY.US,D,20200422,000000,11.5285,11.5285,11.1328,11.2741,102991.47833178,0
+RILY.US,D,20200423,000000,11.4467,11.49,10.9173,10.9696,169088.66552467,0
+RILY.US,D,20200424,000000,10.989,11.2362,10.874,11.147,124403.36596,0
+RILY.US,D,20200427,000000,11.376,11.4394,11.0532,11.1094,207043.83874422,0
+RILY.US,D,20200428,000000,11.376,11.9292,11.25,11.8915,240979.61365813,0
+RILY.US,D,20200429,000000,12.3421,12.999,12.1141,12.7299,189721.07876029,0
+RILY.US,D,20200430,000000,12.9389,12.9389,12.1695,12.6343,322848.08305033,0
+RILY.US,D,20200501,000000,12.2152,12.3294,11.3582,11.5221,153632.410516,0
+RILY.US,D,20200504,000000,11.5037,11.5037,10.9311,10.9857,255675.07177562,0
+RILY.US,D,20200505,000000,11.1655,11.3182,10.5881,10.6211,279095.41338991,0
+RILY.US,D,20200506,000000,10.7978,10.8555,10.0612,10.2388,319577.02996826,0
+RILY.US,D,20200507,000000,10.3224,10.7352,10.1953,10.7352,333497.99436018,0
+RILY.US,D,20200508,000000,10.9946,11.2973,10.6741,10.8049,230273.66984403,0
+RILY.US,D,20200511,000000,10.614,11.0964,10.4043,10.9946,252834.84639297,0
+RILY.US,D,20200512,000000,10.8177,11.7519,10.5127,11.3631,328115.13845084,0
+RILY.US,D,20200513,000000,11.2819,11.2876,10.7213,10.9255,180012.51352201,0
+RILY.US,D,20200514,000000,10.6082,10.894,10.4043,10.6967,200364.76423634,0
+RILY.US,D,20200515,000000,10.6716,10.989,10.6716,10.894,165071.75755254,0
+RILY.US,D,20200518,000000,11.3318,11.592,11.1856,11.4845,176538.49825784,0
+RILY.US,D,20200519,000000,11.4845,11.8915,11.3631,11.3631,148320.52911207,0
+RILY.US,D,20200520,000000,11.7575,11.8531,11.4909,11.6168,190522.9661546,0
+RILY.US,D,20200521,000000,11.6112,11.7662,11.4964,11.6434,84336.389913189,0
+RILY.US,D,20200522,000000,11.7068,11.7833,11.5728,11.7768,86209.120722265,0
+RILY.US,D,20200526,000000,12.0047,12.3294,11.8716,12.0883,149468.57286604,0
+RILY.US,D,20200527,000000,12.4755,12.4812,12.1069,12.4056,209536.66260046,0
+RILY.US,D,20200528,000000,12.6215,12.8384,12.2529,12.323,287705.74154465,0
+RILY.US,D,20200529,000000,12.3485,12.4707,11.9702,12.3743,197057.60131817,0
+RILY.US,D,20200601,000000,12.3615,12.889,12.3559,12.5871,158091.35268841,0
+RILY.US,D,20200602,000000,12.6641,12.7918,12.5926,12.7613,122895.46901199,0
+RILY.US,D,20200603,000000,13.0633,13.6471,12.9406,13.391,321137.22392022,0
+RILY.US,D,20200604,000000,13.5139,14.325,13.4986,14.305,199036.17130197,0
+RILY.US,D,20200605,000000,14.7997,15.1675,14.6142,14.7482,266549.11310252,0
+RILY.US,D,20200608,000000,14.7876,15.1868,14.7516,15.1225,195670.48554603,0
+RILY.US,D,20200609,000000,14.8132,14.9866,14.4663,14.8132,174777.83245728,0
+RILY.US,D,20200610,000000,14.7997,14.8262,14.459,14.6777,220604.94994212,0
+RILY.US,D,20200611,000000,14.0279,14.6662,14.0279,14.1299,319314.29978161,0
+RILY.US,D,20200612,000000,14.5562,14.5619,13.9821,14.1757,216347.72478505,0
+RILY.US,D,20200615,000000,13.803,14.0223,13.6754,14.0223,172073.33025163,0
+RILY.US,D,20200616,000000,14.4848,14.8205,14.2784,14.5692,323460.70509691,0
+RILY.US,D,20200617,000000,14.5233,14.5233,14.0342,14.2149,107349.56199651,0
+RILY.US,D,20200618,000000,14.0672,14.26,13.8785,13.9644,157621.92481936,0
+RILY.US,D,20200619,000000,14.0928,14.2014,13.7837,14.0928,291689.03001422,0
+RILY.US,D,20200622,000000,13.9708,14.0744,13.6962,13.8343,132806.99643238,0
+RILY.US,D,20200623,000000,14.0279,14.0279,13.7452,13.816,111640.40665613,0
+RILY.US,D,20200624,000000,13.68,13.7452,13.0633,13.089,223737.78951368,0
+RILY.US,D,20200625,000000,12.9676,13.1213,12.8818,13.0304,212764.13484589,0
+RILY.US,D,20200626,000000,12.9406,13.3075,12.8118,13.0505,513930.12908077,0
+RILY.US,D,20200629,000000,13.204,13.6682,13.1459,13.5717,122015.13611172,0
+RILY.US,D,20200630,000000,13.4754,14.06,13.4754,14.0022,276329.89801295,0
+RILY.US,D,20200701,000000,14.0342,14.0928,13.6031,13.6994,86852.871937883,0
+RILY.US,D,20200702,000000,13.8544,14.1563,13.5484,13.9644,134433.1842227,0
+RILY.US,D,20200706,000000,14.26,14.26,13.9307,14.17,136674.48439314,0
+RILY.US,D,20200707,000000,13.9765,14.2214,13.9307,13.9765,104138.27691898,0
+RILY.US,D,20200708,000000,13.9307,14.1442,13.7966,14.137,104829.34447153,0
+RILY.US,D,20200709,000000,14.1563,14.1563,13.5139,13.7452,138001.83216075,0
+RILY.US,D,20200710,000000,13.7452,14.0463,13.6471,14.0408,87415.687314014,0
+RILY.US,D,20200713,000000,14.2334,14.2912,13.803,13.8544,104669.96312608,0
+RILY.US,D,20200714,000000,13.8472,14.0463,13.816,14.0342,75179.433550201,0
+RILY.US,D,20200715,000000,14.37,14.6206,14.305,14.5562,133261.48230026,0
+RILY.US,D,20200716,000000,14.5105,14.5562,14.17,14.2784,90848.612075064,0
+RILY.US,D,20200717,000000,14.3628,14.6727,14.1611,14.4076,98556.194327838,0
+RILY.US,D,20200720,000000,14.4149,14.6519,14.3491,14.5876,83175.894491608,0
+RILY.US,D,20200721,000000,14.7997,14.8262,14.6519,14.7354,79716.82122857,0
+RILY.US,D,20200722,000000,14.6727,14.8262,14.6662,14.7555,98185.134632956,0
+RILY.US,D,20200723,000000,14.7176,14.9162,14.6817,14.8648,74325.249151912,0
+RILY.US,D,20200724,000000,14.8325,14.8325,14.3628,14.5619,74884.329027759,0
+RILY.US,D,20200727,000000,14.5427,14.8205,14.3756,14.7932,116070.70999303,0
+RILY.US,D,20200728,000000,14.6727,14.9162,14.6727,14.7692,55338.946374804,0
+RILY.US,D,20200729,000000,15.0767,15.6566,14.9803,15.6035,141050.00039253,0
+RILY.US,D,20200730,000000,15.3602,16.5825,15.3602,16.5568,251186.24560094,0
+RILY.US,D,20200731,000000,17.0523,17.3423,16.2227,16.4156,273980.26833427,0
+RILY.US,D,20200803,000000,16.5962,16.972,16.4789,16.9038,225302.9641327,0
+RILY.US,D,20200804,000000,16.9174,17.4129,16.8661,17.3864,155431.67648615,0
+RILY.US,D,20200805,000000,17.6184,17.7598,17.1551,17.3743,192581.22681112,0
+RILY.US,D,20200806,000000,17.4765,17.6514,17.3045,17.3743,219246.47300549,0
+RILY.US,D,20200807,000000,17.3231,17.8442,17.314,17.6305,540458.40693139,0
+RILY.US,D,20200810,000000,17.6965,18.1195,17.4636,17.5213,377410.04536604,0
+RILY.US,D,20200811,000000,17.6965,18.0177,17.4186,17.4972,216356.44095239,0
+RILY.US,D,20200812,000000,17.6514,17.6572,17.2717,17.3672,248988.52626717,0
+RILY.US,D,20200813,000000,17.3864,17.85,17.2315,17.3349,142322.56082264,0
+RILY.US,D,20200814,000000,17.2829,17.4587,17.1207,17.257,129179.82565656,0
+RILY.US,D,20200817,000000,17.2515,17.4322,17.0226,17.3743,123834.32475007,0
+RILY.US,D,20200818,000000,17.3543,17.3743,17.1167,17.2042,73473.555087146,0
+RILY.US,D,20200819,000000,17.2964,17.5686,17.2042,17.3616,80451.469617769,0
+RILY.US,D,20200820,000000,17.257,17.3743,17.1142,17.1472,84621.533101539,0
+RILY.US,D,20200821,000000,17.1012,17.2829,16.8211,17.1784,101081.39251986,0
+RILY.US,D,20200824,000000,17.3543,17.4393,17.2315,17.4065,66425.91121789,0
+RILY.US,D,20200825,000000,17.5632,17.5632,17.1397,17.3672,65752.275999998,0
+RILY.US,D,20200826,000000,17.3486,17.4265,17.1118,17.401,168637.91515707,0
+RILY.US,D,20200827,000000,17.5686,18.0554,17.4539,17.4908,228241.5576895,0
+RILY.US,D,20200828,000000,17.9727,17.9727,17.4853,17.6089,199638.83201447,0
+RILY.US,D,20200831,000000,17.6666,17.7872,17.3743,17.4265,171072.21617551,0
+RILY.US,D,20200901,000000,17.2763,17.5439,17.049,17.5172,135266.20078604,0
+RILY.US,D,20200902,000000,17.498,17.7969,17.498,17.6795,397494.58522667,0
+RILY.US,D,20200903,000000,17.7389,17.8425,17.4778,17.51,292035.18637389,0
+RILY.US,D,20200904,000000,17.8106,17.8106,16.9383,17.1784,162573.95302928,0
+RILY.US,D,20200908,000000,17.0035,17.29,16.5883,17.0619,163441.83426194,0
+RILY.US,D,20200909,000000,17.1535,17.2515,16.9711,17.0677,127785.23888384,0
+RILY.US,D,20200910,000000,17.1995,17.2339,16.9318,16.9711,82681.56328735,0
+RILY.US,D,20200911,000000,17.0805,17.0949,16.6775,16.9576,349203.28272112,0
+RILY.US,D,20200914,000000,17.0097,17.2515,16.9977,17.1397,68835.308901107,0
+RILY.US,D,20200915,000000,17.257,18.0064,17.2025,17.7583,265869.25205081,0
+RILY.US,D,20200916,000000,17.8297,17.9793,17.6089,17.7005,188925.41719979,0
+RILY.US,D,20200917,000000,17.5366,17.5366,17.1438,17.3543,81768.856051279,0
+RILY.US,D,20200918,000000,17.5172,17.9021,17.1038,17.498,289940.81588128,0
+RILY.US,D,20200921,000000,17.2243,17.2315,16.9897,17.1142,208607.76819649,0
+RILY.US,D,20200922,000000,17.2177,17.502,16.8147,17.0805,116855.16505268,0
+RILY.US,D,20200923,000000,17.0226,17.1207,16.3271,16.385,139877.05330333,0
+RILY.US,D,20200924,000000,16.4235,16.5423,16.1376,16.1695,175953.26988002,0
+RILY.US,D,20200925,000000,16.1246,16.2557,15.9554,16.0074,140629.13402719,0
+RILY.US,D,20200928,000000,16.1184,16.5938,16.1184,16.3986,109771.41134734,0
+RILY.US,D,20200929,000000,16.3328,16.5221,16.1506,16.4556,92085.062669087,0
+RILY.US,D,20200930,000000,16.5342,16.6524,16.1047,16.3069,121551.9340765,0
+RILY.US,D,20201001,000000,16.1184,16.626,16.1184,16.5745,288172.67908017,0
+RILY.US,D,20201002,000000,16.4372,17.0162,16.4372,16.7888,83180.875158654,0
+RILY.US,D,20201005,000000,16.9255,17.2042,16.6981,17.1326,74239.332645379,0
+RILY.US,D,20201006,000000,17.315,17.6547,16.886,17.1656,102529.52146332,0
+RILY.US,D,20201007,000000,17.3221,17.6868,17.2146,17.4908,83644.077193877,0
+RILY.US,D,20201008,000000,17.6602,17.8232,17.498,17.5512,121743.68975774,0
+RILY.US,D,20201009,000000,17.7253,17.8232,17.4539,17.5558,65729.862998294,0
+RILY.US,D,20201012,000000,17.51,17.6795,17.3808,17.5968,99289.597550275,0
+RILY.US,D,20201013,000000,17.4724,17.8106,17.4724,17.7005,237506.84356073,0
+RILY.US,D,20201014,000000,17.7969,17.8049,17.3808,17.4458,73360.244911864,0
+RILY.US,D,20201015,000000,17.3743,17.6281,17.2114,17.4587,142749.65302178,0
+RILY.US,D,20201016,000000,17.401,17.4724,17.2443,17.3221,90146.33802166,0
+RILY.US,D,20201019,000000,17.3808,17.4393,17.0226,17.049,73918.079620949,0
+RILY.US,D,20201020,000000,17.1858,17.1858,16.9318,16.9711,56803.262486154,0
+RILY.US,D,20201021,000000,16.9318,17.0162,16.544,16.6002,157008.05760602,0
+RILY.US,D,20201022,000000,16.6524,16.8211,16.4893,16.7888,99699.257414759,0
+RILY.US,D,20201023,000000,16.9053,17.0949,16.7816,16.9977,56727.307313712,0
+RILY.US,D,20201026,000000,16.7816,17.0443,16.4669,16.5608,81742.707549291,0
+RILY.US,D,20201027,000000,16.5151,16.7431,16.4556,16.6389,72305.588664998,0
+RILY.US,D,20201028,000000,16.372,16.9183,15.8775,16.0533,140673.9600306,0
+RILY.US,D,20201029,000000,15.9433,16.5544,15.7923,16.4893,141931.57845956,0
+RILY.US,D,20201030,000000,16.9318,17.5686,16.886,17.0756,346671.8586953,0
+RILY.US,D,20201102,000000,17.1142,17.498,16.9671,17.1656,142753.38852206,0
+RILY.US,D,20201103,000000,17.4724,18.2199,17.3423,18.1221,705767.99133536,0
+RILY.US,D,20201104,000000,18.4674,19.277,18.2266,18.9364,329203.41420027,0
+RILY.US,D,20201105,000000,19.4111,19.6126,19.2399,19.4826,269107.93079711,0
+RILY.US,D,20201106,000000,19.7685,19.7685,18.8706,18.8907,180422.1733865,0
+RILY.US,D,20201109,000000,20.3899,20.4367,19.1693,19.3749,336928.42878771,0
+RILY.US,D,20201110,000000,19.5805,20.1916,19.395,19.843,320410.04653159,0
+RILY.US,D,20201111,000000,20.0022,20.154,19.737,19.7781,134595.05590166,0
+RILY.US,D,20201112,000000,19.599,19.6945,19.1107,19.1774,238831.7009948,0
+RILY.US,D,20201113,000000,19.2303,19.889,19.0457,19.8039,144387.04731295,0
+RILY.US,D,20201116,000000,20.0937,20.651,20.0077,20.5427,156386.71939211,0
+RILY.US,D,20201117,000000,20.4163,20.97,20.1564,20.97,126419.29094663,0
+RILY.US,D,20201118,000000,21.043,21.577,21.0366,21.0629,182083.22584615,0
+RILY.US,D,20201119,000000,20.9634,21.8148,20.9634,21.7544,212955.89052713,0
+RILY.US,D,20201120,000000,21.7544,22.0251,21.7544,21.8934,149349.03685695,0
+RILY.US,D,20201123,000000,22.157,22.3585,21.9465,22.2091,150114.81441518,0
+RILY.US,D,20201124,000000,22.2163,23.5149,22.2163,23.3441,322012.57615345,0
+RILY.US,D,20201125,000000,23.0934,24.3982,23.0934,24.1936,641233.48842796,0
+RILY.US,D,20201127,000000,24.2657,24.4553,23.7655,24.115,102899.33599144,0
+RILY.US,D,20201130,000000,23.7985,24.1124,23.7985,23.824,161508.09028155,0
+RILY.US,D,20201201,000000,24.1549,24.2071,23.9903,24.1606,207622.84128825,0
+RILY.US,D,20201202,000000,24.1887,24.2135,23.1333,23.2579,175334.42199962,0
+RILY.US,D,20201203,000000,23.2315,23.3109,22.796,22.8756,120604.36217111,0
+RILY.US,D,20201204,000000,22.9151,23.2435,22.6781,23.1132,105036.04215392,0
+RILY.US,D,20201207,000000,23.1929,23.5743,22.8941,23.4483,100846.05600197,0
+RILY.US,D,20201208,000000,23.4097,23.5215,23.0869,23.4563,92529.587202891,0
+RILY.US,D,20201209,000000,23.9792,23.9792,23.4692,23.7061,128265.87325371,0
+RILY.US,D,20201210,000000,23.535,23.8907,23.2444,23.772,92960.414902318,0
+RILY.US,D,20201211,000000,23.6347,24.0024,23.4756,23.7325,111642.89698966,0
+RILY.US,D,20201214,000000,23.865,24.2996,23.2916,23.3768,134648.59807241,0
+RILY.US,D,20201215,000000,23.3768,24.3196,23.3366,24.2457,103368.76386047,0
+RILY.US,D,20201216,000000,24.306,24.7084,24.2271,24.2602,130581.88342984,0
+RILY.US,D,20201217,000000,25.7627,26.4022,25.085,26.3628,218738.44496685,0
+RILY.US,D,20201218,000000,27.2855,27.5168,26.5684,26.9433,867865.04549503,0
+RILY.US,D,20201221,000000,26.627,27.3023,26.5739,27.2324,213401.6602277,0
+RILY.US,D,20201222,000000,27.292,27.6227,26.9634,26.9811,124044.75793272,0
+RILY.US,D,20201223,000000,27.2397,27.7136,27.0495,27.6678,170743.4921505,0
+RILY.US,D,20201224,000000,28.0043,28.5375,27.8058,28.4067,132942.71960936,0
+RILY.US,D,20201228,000000,28.8411,29.4869,28.4461,29.2234,273561.89230246,0
+RILY.US,D,20201229,000000,29.2515,29.5799,29.0073,29.1776,212985.7745294,0
+RILY.US,D,20201230,000000,29.1383,29.6064,28.9858,29.3497,158491.0512188,0
+RILY.US,D,20201231,000000,29.4618,29.6209,28.8747,29.1518,226883.08075286,0
+RILY.US,D,20210104,000000,29.3567,29.4869,27.9521,28.683,198678.80844146,0
+RILY.US,D,20210105,000000,28.4989,28.8411,28.1496,28.5721,194476.3706219,0
+RILY.US,D,20210106,000000,28.5721,30.7011,28.5721,30.2066,354395.62811597,0
+RILY.US,D,20210107,000000,30.2456,30.4964,30.0089,30.2456,232254.73016134,0
+RILY.US,D,20210108,000000,30.3911,30.3911,29.666,30.1396,118661.9020234,0
+RILY.US,D,20210111,000000,29.7382,30.2521,29.5142,29.8048,139259.45058969,0
+RILY.US,D,20210112,000000,29.9695,30.958,29.4949,30.7725,273749.91248342,0
+RILY.US,D,20210113,000000,33.1924,34.471,32.5338,33.654,1472799.432496,0
+RILY.US,D,20210114,000000,34.2805,34.8017,32.1899,32.4544,660973.11709569,0
+RILY.US,D,20210115,000000,32.2696,32.8967,31.1091,32.7515,257671.07409407,0
+RILY.US,D,20210119,000000,32.883,33.3175,31.5774,32.2834,311659.01453281,0
+RILY.US,D,20210120,000000,32.2631,32.296,30.7927,31.2481,369086.1055664,0
+RILY.US,D,20210121,000000,31.4384,32.0753,31.2215,31.4255,267712.09885763,0
+RILY.US,D,20210122,000000,31.3204,31.5709,30.7011,31.5516,242557.23994477,0
+RILY.US,D,20210125,000000,32.3957,33.2061,31.7156,33.1731,334174.11991159,0
+RILY.US,D,20210126,000000,33.5033,33.6204,31.8938,32.296,287034.59666029,0
+RILY.US,D,20210127,000000,31.677,32.8967,30.9903,32.0777,427852.99603521,0
+RILY.US,D,20210128,000000,32.467,32.883,31.5774,31.9925,206768.65688997,0
+RILY.US,D,20210129,000000,32.0062,32.9553,31.419,31.7749,375805.02541065,0
+RILY.US,D,20210201,000000,32.072,33.5489,31.9925,33.2783,306770.48982773,0
+RILY.US,D,20210202,000000,33.6204,34.2677,33.3579,33.7232,442760.13250212,0
+RILY.US,D,20210203,000000,33.7264,34.2146,32.9619,33.3385,176782.55094308,0
+RILY.US,D,20210204,000000,33.6606,34.4283,33.2653,34.3856,153798.01769525,0
+RILY.US,D,20210205,000000,34.5962,35.8097,34.3793,35.4997,261224.78003097,0
+RILY.US,D,20210208,000000,35.5994,36.205,35.0322,36.0209,255454.67725886,0
+RILY.US,D,20210209,000000,35.6048,36.1928,35.3092,36.0002,200509.20358065,0
+RILY.US,D,20210210,000000,36.0939,36.759,35.9126,36.2915,148330.49044616,0
+RILY.US,D,20210211,000000,36.4698,36.759,36.0786,36.501,124913.88433215,0
+RILY.US,D,20210212,000000,36.522,37.5629,36.3767,36.7259,242358.01326296,0
+RILY.US,D,20210216,000000,36.7324,36.8715,35.9488,35.9744,156111.53753785,0
+RILY.US,D,20210217,000000,35.7502,35.7502,34.1746,34.9197,200398.38373888,0
+RILY.US,D,20210218,000000,34.7351,34.8219,33.6934,34.7425,161476.96111252,0
+RILY.US,D,20210219,000000,34.8466,37.412,34.8466,37.2144,398917.81083488,0
+RILY.US,D,20210222,000000,36.9565,38.1829,36.9565,37.742,215235.79086716,0
+RILY.US,D,20210223,000000,37.2471,37.8535,36.6866,37.4385,220260.03874923,0
+RILY.US,D,20210224,000000,37.5499,38.5057,37.3717,38.4801,218515.56011657,0
+RILY.US,D,20210225,000000,39.3313,39.6277,38.6245,39.0735,380535.41393705,0
+RILY.US,D,20210226,000000,41.453,44.7828,41.2025,43.391,819847.67967698,0
+RILY.US,D,20210301,000000,44.1693,44.3194,42.5863,43.6746,394343.06815368,0
+RILY.US,D,20210302,000000,43.4897,43.6729,42.7317,43.4375,260173.85928439,0
+RILY.US,D,20210303,000000,44.2206,45.2967,43.391,43.5171,387693.87764806,0
+RILY.US,D,20210304,000000,44.2543,44.3803,39.659,41.058,528402.70234797,0
+RILY.US,D,20210305,000000,41.4266,41.6901,36.2915,37.346,1165352.8171169,0
+RILY.US,D,20210308,000000,38.5723,39.7619,37.9555,38.7731,738752.45884359,0
+RILY.US,D,20210309,000000,38.9168,40.5424,38.5452,39.9336,509737.65259529,0
+RILY.US,D,20210310,000000,40.0733,41.7069,39.7962,40.6404,322675.0048705,0
+RILY.US,D,20210311,000000,40.6404,41.531,39.8774,41.4956,365400.4119528,0
+RILY.US,D,20210312,000000,41.1672,42.2321,41.0059,41.356,235419.94406869,0
+RILY.US,D,20210315,000000,41.4756,41.5663,40.2131,40.6691,266164.35657326,0
+RILY.US,D,20210316,000000,40.7391,40.8364,39.3578,39.9336,253620.54661939,0
+RILY.US,D,20210317,000000,39.5337,40.8235,39.2606,40.3044,185533.58294186,0
+RILY.US,D,20210318,000000,40.4443,40.5913,39.9263,40.2212,210228.97531976,0
+RILY.US,D,20210319,000000,39.9048,40.466,39.197,39.659,613385.33381032,0
+RILY.US,D,20210322,000000,40.0661,40.4443,39.0429,39.659,268389.4695758,0
+RILY.US,D,20210323,000000,39.6453,40.0526,39.218,39.4984,212041.9381243,0
+RILY.US,D,20210324,000000,40.0733,40.5086,37.501,37.6833,472413.77892373,0
+RILY.US,D,20210325,000000,37.6135,38.0897,36.3013,37.9845,530680.11235448,0
+RILY.US,D,20210326,000000,38.0471,38.2929,37.4134,38.1738,227567.9224716,0
+RILY.US,D,20210329,000000,37.8094,39.2606,37.7812,38.076,292431.149404,0
+RILY.US,D,20210330,000000,38.3491,39.638,38.0335,39.4493,286898.87348331,0
+RILY.US,D,20210331,000000,39.4493,40.4276,39.4421,39.5201,371088.33371865,0
+RILY.US,D,20210401,000000,39.5971,40.1914,39.5056,39.8903,259639.68274377,0
+RILY.US,D,20210405,000000,40.2131,41.1599,39.8903,41.132,336305.84540703,0
+RILY.US,D,20210406,000000,41.7776,42.2111,41.1833,41.6506,306906.21300472,0
+RILY.US,D,20210407,000000,41.4683,42.3655,41.4611,42.0916,315862.69751914,0
+RILY.US,D,20210408,000000,42.4007,42.4418,41.2924,42.0498,554147.7703057,0
+RILY.US,D,20210409,000000,41.9309,43.1653,41.833,43.0449,258180.34729946,0
+RILY.US,D,20210412,000000,43.1653,43.802,42.498,42.7373,385131.3244532,0
+RILY.US,D,20210413,000000,47.0057,49.3057,46.7961,48.5758,4088119.059206,0
+RILY.US,D,20210414,000000,48.5052,49.9081,48.3485,48.7862,7069198.9510629,0
+RILY.US,D,20210415,000000,48.8916,49.179,47.4683,48.338,763435.39955388,0
+RILY.US,D,20210416,000000,48.4216,50.7346,47.9799,50.566,1053737.313796,0
+RILY.US,D,20210419,000000,50.8188,51.169,48.6803,51.0638,1218645.9545028,0
+RILY.US,D,20210420,000000,51.0574,51.1908,47.3214,48.1342,858958.36765107,0
+RILY.US,D,20210421,000000,47.9582,47.9582,47.1102,47.5736,475251.51397287,0
+RILY.US,D,20210422,000000,49.1019,49.3468,46.8445,48.7574,393974.49879232,0
+RILY.US,D,20210423,000000,48.9966,50.4679,48.3655,49.9636,330489.67146475,0
+RILY.US,D,20210426,000000,50.4543,51.5466,49.9709,51.4855,330048.88243123,0
+RILY.US,D,20210427,000000,51.639,51.8662,50.2879,50.7066,306653.44415217,0
+RILY.US,D,20210428,000000,50.6439,51.0711,49.7594,50.0759,231483.97193607,0
+RILY.US,D,20210429,000000,50.1177,50.6093,48.7163,49.1998,330060.08893208,0
+RILY.US,D,20210430,000000,48.6747,50.1741,48.2176,49.9709,455579.12431025,0
+RILY.US,D,20210503,000000,50.566,50.7628,49.3549,50.182,556328.05730483,0
+RILY.US,D,20210504,000000,49.8512,50.4679,46.4026,47.1745,1098207.1995109,0
+RILY.US,D,20210505,000000,47.7695,52.2204,47.384,50.6856,750514.30407134,0
+RILY.US,D,20210506,000000,50.6366,50.9331,47.0387,49.7467,798932.61358654,0
+RILY.US,D,20210507,000000,50.0616,53.1599,50.0616,52.7946,484650.03268756,0
+RILY.US,D,20210510,000000,53.258,55.3403,52.9704,53.5174,599629.97659765,0
+RILY.US,D,20210511,000000,52.7463,53.2924,51.0013,53.0838,542573.94525892,0
+RILY.US,D,20210512,000000,52.9641,54.3173,50.6927,50.8751,601663.33391892,0
+RILY.US,D,20210513,000000,51.0574,53.7414,51.0574,53.6226,518929.4736276,0
+RILY.US,D,20210514,000000,53.8416,54.2497,52.4628,52.9737,530285.39449114,0
+RILY.US,D,20210517,000000,52.8492,54.7686,52.2653,54.6875,390389.66368638,0
+RILY.US,D,20210518,000000,55.1406,55.2344,52.8999,52.8999,307135.32368881,0
+RILY.US,D,20210519,000000,51.9521,52.3319,49.3991,51.2662,466247.71312153,0
+RILY.US,D,20210520,000000,51.3103,51.7617,50.4857,51.7337,297424.26811702,0
+RILY.US,D,20210521,000000,52.2291,53.5204,51.7337,52.8356,439384.4854121,0
+RILY.US,D,20210524,000000,52.8925,54.163,52.4339,53.8273,458323.47185227,0
+RILY.US,D,20210525,000000,54.126,54.717,51.8717,51.9882,344497.79752997,0
+RILY.US,D,20210526,000000,51.529,52.8861,50.2149,52.5424,334015.98373289,0
+RILY.US,D,20210527,000000,52.7392,53.5358,52.0935,53.1408,375577.15989333,0
+RILY.US,D,20210528,000000,53.6371,54.4978,52.5496,53.7245,460827.50220936,0
+RILY.US,D,20210601,000000,54.4465,54.6875,53.6443,54.1044,291594.39734036,0
+RILY.US,D,20210602,000000,54.3445,54.3445,51.3023,51.9008,367793.62246812,0
+RILY.US,D,20210603,000000,51.3247,51.8871,50.7041,50.9602,338093.90487632,0
+RILY.US,D,20210604,000000,51.2075,51.2662,48.4507,49.2023,512282.7734555,0
+RILY.US,D,20210607,000000,48.9171,49.5074,47.8586,48.1573,409663.59998536,0
+RILY.US,D,20210608,000000,48.8577,49.7266,48.2345,49.5074,270173.79354481,0
+RILY.US,D,20210609,000000,49.6979,50.3154,48.8071,49.428,256597.74034578,0
+RILY.US,D,20210610,000000,49.501,49.5371,48.0194,48.2899,244319.15091209,0
+RILY.US,D,20210611,000000,48.2384,48.8296,47.5528,47.772,417886.68127734,0
+RILY.US,D,20210614,000000,47.8298,50.2454,47.5238,49.9974,689653.04310993,0
+RILY.US,D,20210615,000000,50.0477,50.8117,47.7567,50.113,731748.39581098,0
+RILY.US,D,20210616,000000,50.7555,51.3247,49.6173,50.9521,747469.87133982,0
+RILY.US,D,20210617,000000,51.3103,51.6526,48.6987,50.6534,548500.93904297,0
+RILY.US,D,20210618,000000,50.2744,51.3288,48.3848,49.6904,863997.55753427,0
+RILY.US,D,20210621,000000,50.4052,52.2499,50.3579,51.3835,446537.96845607,0
+RILY.US,D,20210622,000000,51.8204,52.2791,50.5874,52.0251,307701.87456522,0
+RILY.US,D,20210623,000000,52.0396,52.8999,51.8284,52.2732,354410.57011709,0
+RILY.US,D,20210624,000000,52.9222,54.6441,52.2373,54.4978,511299.09171403,0
+RILY.US,D,20210625,000000,54.717,55.7604,53.9873,55.5998,904567.58095266,0
+RILY.US,D,20210628,000000,55.5998,55.7234,52.5359,53.1126,378886.813145,0
+RILY.US,D,20210629,000000,53.7101,54.6665,53.1126,54.0828,247461.95181774,0
+RILY.US,D,20210630,000000,53.7761,55.4246,53.5358,55.0818,296669.69705964,0
+RILY.US,D,20210701,000000,55.3228,56.7291,54.5493,56.5483,244385.14475044,0
+RILY.US,D,20210702,000000,56.6141,56.6141,54.7245,55.7748,369899.19946158,0
+RILY.US,D,20210706,000000,56.1974,56.1974,54.717,55.8768,324067.10130969,0
+RILY.US,D,20210707,000000,55.738,56.0158,54.2063,54.8698,334210.22974768,0
+RILY.US,D,20210708,000000,53.5204,53.9583,51.2373,51.7554,629487.83036812,0
+RILY.US,D,20210709,000000,52.4555,53.4034,51.3755,52.4991,387609.20630828,0
+RILY.US,D,20210712,000000,52.361,53.4338,51.4783,52.9511,315384.55348277,0
+RILY.US,D,20210713,000000,53.046,53.258,51.9151,52.4339,254600.49286057,0
+RILY.US,D,20210714,000000,53.1705,53.5647,50.8429,51.0102,420444.25380515,0
+RILY.US,D,20210715,000000,50.4567,51.6606,49.9603,50.8358,351292.67254667,0
+RILY.US,D,20210716,000000,50.7988,51.3723,48.6689,49.0264,622340.57315796,0
+RILY.US,D,20210719,000000,48.1518,48.6987,46.9545,48.224,592146.52436191,0
+RILY.US,D,20210720,000000,48.4938,50.2302,48.0337,48.9026,441029.35070385,0
+RILY.US,D,20210721,000000,49.6094,50.6752,49.2023,49.8801,321377.54110516,0
+RILY.US,D,20210722,000000,49.763,49.9418,48.5229,48.9604,318194.89486315,0
+RILY.US,D,20210723,000000,48.9975,49.5813,48.0786,49.3612,248131.85153534,0
+RILY.US,D,20210726,000000,49.6609,50.1803,48.6321,48.9316,143367.2557354,0
+RILY.US,D,20210727,000000,48.873,48.9902,47.0499,47.6402,187271.8357407,0
+RILY.US,D,20210728,000000,48.1004,49.1646,47.7278,48.7556,208818.20137915,0
+RILY.US,D,20210729,000000,49.2971,49.6031,48.049,48.6321,240223.79743399,0
+RILY.US,D,20210730,000000,48.4641,52.3095,48.4641,49.2891,459853.78180197,0
+RILY.US,D,20210802,000000,49.3918,49.6094,48.4432,48.4722,322505.66219096,0
+RILY.US,D,20210803,000000,48.362,48.5157,45.0206,47.5752,603827.43375016,0
+RILY.US,D,20210804,000000,47.3558,48.2899,46.6185,48.0048,256865.45119947,0
+RILY.US,D,20210805,000000,48.3107,49.3991,47.9759,49.3259,293203.15279603,0
+RILY.US,D,20210806,000000,49.3991,50.4567,49.3549,49.8214,225777.37266878,0
+RILY.US,D,20210809,000000,50.2005,51.4485,50.0551,50.5587,198142.14156731,0
+RILY.US,D,20210810,000000,50.6534,50.9442,49.5147,49.6031,339708.88616581,0
+RILY.US,D,20210811,000000,50.1474,50.4341,49.1003,50.1211,240379.44327917,0
+RILY.US,D,20210812,000000,50.1362,51.0751,49.4062,50.0384,260542.42864575,0
+RILY.US,D,20210813,000000,50.203,50.2182,48.3694,49.3163,327634.50408096,0
+RILY.US,D,20210816,000000,49.309,49.4449,47.8658,49.211,245296.60681975,0
+RILY.US,D,20210817,000000,48.7758,48.7758,47.4153,48.3848,309672.97354846,0
+RILY.US,D,20210818,000000,48.3848,49.1516,47.4498,47.4605,229329.83343893,0
+RILY.US,D,20210819,000000,46.7618,47.2724,44.0865,45.3867,1121255.2362636,0
+RILY.US,D,20210820,000000,45.492,47.7839,45.2661,47.1904,558221.95594885,0
+RILY.US,D,20210823,000000,47.3704,48.9637,47.3704,48.9557,244798.5401152,0
+RILY.US,D,20210824,000000,49.2263,50.0078,48.9106,49.3468,286243.91576684,0
+RILY.US,D,20210825,000000,49.3468,50.5643,49.1742,49.6094,290148.75873043,0
+RILY.US,D,20210826,000000,49.6094,50.2632,48.4418,48.5357,195269.54184888,0
+RILY.US,D,20210827,000000,48.596,50.872,48.5725,50.6247,358269.34191052,0
+RILY.US,D,20210830,000000,50.6397,50.7941,49.199,49.3693,195319.34851934,0
+RILY.US,D,20210831,000000,49.4978,49.5725,48.6105,49.2496,171113.30667864,0
+RILY.US,D,20210901,000000,49.2561,49.5798,48.6031,49.069,182329.76886491,0
+RILY.US,D,20210902,000000,49.1212,49.8801,48.6554,49.2641,164959.69254403,0
+RILY.US,D,20210903,000000,49.0536,49.2416,47.2426,47.3776,237506.84356073,0
+RILY.US,D,20210907,000000,47.596,50.5948,47.596,49.7073,388513.19737702,0
+RILY.US,D,20210908,000000,49.3918,49.5877,47.3478,47.7086,258504.09065743,0
+RILY.US,D,20210909,000000,47.2275,48.1526,46.98,47.2506,338931.90210672,0
+RILY.US,D,20210910,000000,47.3407,47.8852,44.8912,45.9055,527366.72360253,0
+RILY.US,D,20210913,000000,46.1906,46.6265,44.7178,45.4766,372069.52512659,0
+RILY.US,D,20210914,000000,46.3633,46.4613,44.7852,45.1465,350819.50917734,0
+RILY.US,D,20210915,000000,45.1836,46.2355,44.9883,45.5667,257149.34922107,0
+RILY.US,D,20210916,000000,45.4244,45.8373,45.1836,45.4244,279217.43973252,0
+RILY.US,D,20210917,000000,45.3184,45.8301,44.8984,45.071,900503.3566436,0
+RILY.US,D,20210920,000000,43.9595,44.2149,42.4939,42.9293,484998.67938074,0
+RILY.US,D,20210921,000000,43.1926,43.2054,41.9076,42.4488,366858.50223034,0
+RILY.US,D,20210922,000000,42.8313,44.2937,42.8313,43.4328,222681.88810006,0
+RILY.US,D,20210923,000000,43.9291,45.1232,43.7661,44.8301,158732.61357049,0
+RILY.US,D,20210924,000000,44.297,44.5603,43.636,43.9291,171559.07637919,0
+RILY.US,D,20210927,000000,43.9291,46.0405,43.9291,45.6421,209891.53512744,0
+RILY.US,D,20210928,000000,45.447,45.9353,44.4631,44.7403,234040.29929712,0
+RILY.US,D,20210929,000000,44.9065,45.2068,44.1964,44.4998,212619.69550158,0
+RILY.US,D,20210930,000000,44.7249,45.308,44.2671,44.3652,215548.32772426,0
+RILY.US,D,20211001,000000,44.688,45.2735,43.8312,44.8912,184009.49882596,0
+RILY.US,D,20211004,000000,44.9883,44.9883,43.6061,44.4479,180645.05823679,0
+RILY.US,D,20211005,000000,44.7105,45.8373,44.4551,45.6349,149390.12736007,0
+RILY.US,D,20211006,000000,45.1017,45.74,44.0375,44.9667,173040.8248252,0
+RILY.US,D,20211007,000000,45.5747,45.9883,45.0639,45.116,133171.83029345,0
+RILY.US,D,20211008,000000,45.0567,45.777,44.7178,44.7483,74238.087478618,0
+RILY.US,D,20211011,000000,44.823,45.9134,44.3652,44.5379,154045.80588076,0
+RILY.US,D,20211012,000000,44.6655,45.0487,44.1113,44.2897,151134.60599272,0
+RILY.US,D,20211013,000000,44.4998,44.7779,43.8012,44.6432,99361.817222433,0
+RILY.US,D,20211014,000000,45.7851,45.7851,44.8751,45.6267,203456.51330477,0
+RILY.US,D,20211015,000000,46.4613,47.0925,45.6919,46.4092,259360.76538922,0
+RILY.US,D,20211018,000000,46.3488,47.0885,46.1232,46.4989,166171.23980281,0
+RILY.US,D,20211019,000000,46.8893,47.0555,45.691,45.8373,162230.28700314,0
+RILY.US,D,20211020,000000,46.0033,46.4469,45.5448,46.1753,159258.07394379,0
+RILY.US,D,20211021,000000,46.1608,46.6829,45.6349,46.3334,198606.5887693,0
+RILY.US,D,20211022,000000,46.2283,47.7431,46.063,46.8596,177550.81883482,0
+RILY.US,D,20211025,000000,47.017,48.6858,46.9576,48.4225,318385.40537764,0
+RILY.US,D,20211026,000000,48.8208,49.3918,46.7995,47.0852,282591.84165579,0
+RILY.US,D,20211027,000000,46.8218,47.8065,46.2131,46.5135,224514.77357277,0
+RILY.US,D,20211028,000000,46.7471,49.0609,46.7471,48.8361,275500.61694989,0
+RILY.US,D,20211029,000000,51.8421,54.0883,50.7371,53.8474,578685.02650492,0
+RILY.US,D,20211101,000000,55.0808,56.2599,54.2764,55.7194,486040.88395999,0
+RILY.US,D,20211102,000000,56.0575,56.643,54.5501,56.598,363149.15044827,0
+RILY.US,D,20211103,000000,56.7409,58.9503,56.5458,58.8603,523347.32529688,0
+RILY.US,D,20211104,000000,59.2506,60.6635,56.928,58.4468,389216.71659719,0
+RILY.US,D,20211105,000000,59.1751,61.2945,58.9198,61.0239,458282.38134915,0
+RILY.US,D,20211108,000000,61.5065,61.5556,59.8121,60.4707,200905.16661075,0
+RILY.US,D,20211109,000000,60.0362,60.5581,58.9063,59.9574,166674.2871744,0
+RILY.US,D,20211110,000000,59.4273,60.4473,57.7681,58.1947,154039.58004697,0
+RILY.US,D,20211111,000000,58.74,60.4948,58.74,60.3054,118726.65069499,0
+RILY.US,D,20211112,000000,60.8263,61.7587,60.4232,61.7194,209701.02461294,0
+RILY.US,D,20211115,000000,62.2969,62.3676,61.273,61.8544,124358.53995659,0
+RILY.US,D,20211116,000000,61.4665,63.2292,61.1741,62.7547,222879.8696151,0
+RILY.US,D,20211117,000000,62.7547,62.7547,60.6883,61.941,247292.6091382,0
+RILY.US,D,20211118,000000,62.2751,62.9289,61.5219,62.692,161088.46908298,0
+RILY.US,D,20211119,000000,62.052,63.5456,62.052,62.4149,160296.54302275,0
+RILY.US,D,20211122,000000,62.9924,64.0195,61.2611,61.4037,176148.76106154,0
+RILY.US,D,20211123,000000,61.672,63.0792,60.9766,62.3676,223757.71218187,0
+RILY.US,D,20211124,000000,62.6125,63.4742,61.672,63.4742,142315.08982205,0
+RILY.US,D,20211126,000000,61.941,62.8341,60.3526,61.554,158487.31571851,0
+RILY.US,D,20211129,000000,62.3916,63.1819,61.554,62.1941,174070.57773685,0
+RILY.US,D,20211130,000000,61.6488,61.909,60.0675,61.1983,227637.65181024,0
+RILY.US,D,20211201,000000,62.9129,63.4864,60.6208,60.6923,217445.96186856,0
+RILY.US,D,20211202,000000,61.1188,63.0317,60.147,62.4865,228911.4574071,0
+RILY.US,D,20211203,000000,63.0398,63.2214,60.7004,61.151,249401.92163193,0
+RILY.US,D,20211206,000000,61.672,61.672,58.8981,59.5069,304943.83018884,0
+RILY.US,D,20211207,000000,60.4948,61.2456,59.9173,60.5502,189332.58673074,0
+RILY.US,D,20211208,000000,61.6407,62.3049,60.8979,61.7194,141025.0970573,0
+RILY.US,D,20211209,000000,61.7194,62.178,60.7004,61.5219,139352.8380968,0
+RILY.US,D,20211210,000000,62.0118,63.2847,61.6247,61.783,184747.88271544,0
+RILY.US,D,20211213,000000,61.783,63.3482,60.5053,60.5654,223305.71664749,0
+RILY.US,D,20211214,000000,60.2578,61.4665,59.0876,60.7004,396737.52383577,0
+RILY.US,D,20211215,000000,61.0714,61.8224,59.764,61.1662,218721.0126322,0
+RILY.US,D,20211216,000000,62.3049,62.3049,59.9173,61.0561,208738.51070642,0
+RILY.US,D,20211217,000000,60.7084,60.9372,57.8781,60.1389,793832.41053205,0
+RILY.US,D,20211220,000000,58.8306,59.6009,56.9298,59.4748,253487.31377593,0
+RILY.US,D,20211221,000000,60.8737,61.6883,60.4081,61.672,185292.02059015,0
+RILY.US,D,20211222,000000,61.909,62.9763,61.909,62.7947,164903.66003977,0
+RILY.US,D,20211223,000000,63.0077,65.2884,62.9763,64.5809,196959.23314403,0
+RILY.US,D,20211227,000000,65.3472,68.2087,65.229,68.1057,291782.41752133,0
+RILY.US,D,20211228,000000,68.3668,69.9946,68.0623,68.1219,268274.91423375,0
+RILY.US,D,20211229,000000,67.9555,70.536,67.6712,70.3818,198315.21974715,0
+RILY.US,D,20211230,000000,70.6934,71.7864,70.0349,70.3272,307653.31306153,0
+RILY.US,D,20211231,000000,70.074,71.046,69.7264,70.2315,240004.64808399,0
+RILY.US,D,20220103,000000,70.3897,72.1132,68.3347,68.9755,337902.14919508,0
+RILY.US,D,20220104,000000,69.2679,69.9474,67.9082,68.1924,294422.17105541,0
+RILY.US,D,20220105,000000,68.1691,68.6277,66.2802,67.023,240777.8966428,0
+RILY.US,D,20220106,000000,66.7783,68.7225,65.6877,67.4344,188265.47881627,0
+RILY.US,D,20220107,000000,67.5291,68.7378,66.7862,66.999,229724.55130227,0
+RILY.US,D,20220110,000000,67.0072,67.0072,64.8097,66.2561,290075.29389151,0
+RILY.US,D,20220111,000000,66.6674,68.8726,66.1059,68.3588,262908.24549232,0
+RILY.US,D,20220112,000000,68.6277,69.5763,67.5845,67.5845,154362.07823815,0
+RILY.US,D,20220113,000000,67.9082,68.5251,66.2088,66.8177,229798.01614119,0
+RILY.US,D,20220114,000000,66.0426,66.5958,63.6245,63.8694,344492.81686293,0
+RILY.US,D,20220118,000000,63.1104,63.1104,55.7362,56.0367,1086471.5027852,0
+RILY.US,D,20220119,000000,56.5394,56.9064,52.6227,52.678,901825.72374416,0
+RILY.US,D,20220120,000000,52.678,53.3327,50.5836,50.5836,1010210.0193194,0
+RILY.US,D,20220121,000000,49.8407,50.7177,47.8531,47.9591,767164.67400415,0
+RILY.US,D,20220124,000000,47.4218,48.3469,44.301,48.2201,715990.81044607,0
+RILY.US,D,20220125,000000,46.8129,47.6192,45.0509,46.197,611212.51781175,0
+RILY.US,D,20220126,000000,47.2636,47.9953,45.0509,45.7546,409256.43045441,0
+RILY.US,D,20220127,000000,46.197,47.1535,43.5019,44.0471,561606.31920621,0
+RILY.US,D,20220128,000000,43.9362,44.8454,42.5694,44.7266,380307.54841972,0
+RILY.US,D,20220131,000000,44.6712,48.8601,44.6712,48.6626,713402.10874921,0
+RILY.US,D,20220201,000000,48.9708,49.9032,47.8251,49.8006,307163.96252434,0
+RILY.US,D,20220202,000000,50.1965,50.7732,48.2754,49.0022,281047.83487171,0
+RILY.US,D,20220203,000000,48.0546,49.5243,47.2636,47.3984,277418.17376236,0
+RILY.US,D,20220204,000000,47.4612,48.7974,46.9873,48.4418,274493.27703995,0
+RILY.US,D,20220207,000000,48.2593,49.7853,48.0305,49.1684,242487.51060614,0
+RILY.US,D,20220208,000000,49.1131,51.0062,49.1131,50.8598,162671.07603666,0
+RILY.US,D,20220209,000000,51.5474,53.0812,51.3738,52.8282,241767.80421806,0
+RILY.US,D,20220210,000000,51.769,53.8668,51.5714,52.014,268526.43791955,0
+RILY.US,D,20220211,000000,52.0059,53.1279,50.5042,51.1682,189945.20877733,0
+RILY.US,D,20220214,000000,50.5836,51.5321,49.7692,50.2511,191316.13738158,0
+RILY.US,D,20220215,000000,51.4373,52.5038,50.4968,51.6743,140126.08665559,0
+RILY.US,D,20220216,000000,51.7448,52.911,51.2222,52.6387,122677.56482875,0
+RILY.US,D,20220217,000000,52.0453,52.9704,50.4968,50.9707,187662.81810377,0
+RILY.US,D,20220218,000000,50.631,51.8404,50.4887,51.1288,191957.39826368,0
+RILY.US,D,20220222,000000,50.6471,51.2944,48.2754,49.8246,550551.72869892,0
+RILY.US,D,20220223,000000,50.5283,50.9354,47.2482,47.4218,220197.78041116,0
+RILY.US,D,20220224,000000,45.6043,46.5289,43.6681,46.2364,759531.80175704,0
+RILY.US,D,20220225,000000,46.7182,48.2121,46.5126,47.7616,286444.3876154,0
+RILY.US,D,20220228,000000,46.9559,47.2797,46.1062,47.0658,622295.74715454,0
+RILY.US,D,20220301,000000,47.0033,47.7301,45.8412,46.687,362241.42387925,0
+RILY.US,D,20220302,000000,47.4931,51.9906,47.4931,51.5321,432623.22989796,0
+RILY.US,D,20220303,000000,51.793,52.7256,50.5042,52.1802,304724.68083883,0
+RILY.US,D,20220304,000000,51.3972,51.4846,49.7612,50.8447,275765.83747005,0
+RILY.US,D,20220307,000000,50.9788,52.1722,49.6824,49.8246,320459.85320205,0
+RILY.US,D,20220308,000000,49.4633,50.7242,47.2627,49.5677,404841.06911865,0
+RILY.US,D,20220309,000000,50.708,52.0571,50.1701,50.4671,336308.33574055,0
+RILY.US,D,20220310,000000,51.0133,51.8245,49.3008,51.5513,268132.96522296,0
+RILY.US,D,20220311,000000,52.2018,52.6998,50.708,50.9331,219529.12586031,0
+RILY.US,D,20220314,000000,51.5594,52.1618,50.235,50.8125,303093.51238147,0
+RILY.US,D,20220315,000000,50.8768,52.3024,50.0656,51.9368,243372.82417345,0
+RILY.US,D,20220316,000000,52.6195,54.5831,52.4588,54.5067,285321.24719668,0
+RILY.US,D,20220317,000000,54.29,55.2938,54.0009,54.9966,231193.84808066,0
+RILY.US,D,20220318,000000,54.9806,57.7031,54.4507,57.4542,676181.58391884,0
+RILY.US,D,20220321,000000,57.8235,58.2653,55.2015,55.5911,389016.24474861,0
+RILY.US,D,20220322,000000,56.2896,57.2694,56.0448,56.5708,156202.43471143,0
+RILY.US,D,20220323,000000,56.0246,56.0809,54.8278,55.0448,149970.37507086,0
+RILY.US,D,20220324,000000,55.2215,56.5627,54.1292,56.4502,154680.84092905,0
+RILY.US,D,20220325,000000,56.659,56.9481,56.113,56.6831,199107.14580737,0
+RILY.US,D,20220328,000000,56.7153,56.8478,54.9646,56.2253,176230.94206779,0
+RILY.US,D,20220329,000000,57.0526,58.7071,57.0205,57.9682,233672.97510252,0
+RILY.US,D,20220330,000000,58.0805,58.2171,56.9683,57.0445,112513.26855584,0
+RILY.US,D,20220331,000000,57.0445,57.438,55.6553,56.1853,255108.5208992,0
+RILY.US,D,20220401,000000,56.2173,57.0205,55.3139,55.8722,160291.56235571,0
+RILY.US,D,20220404,000000,56.2253,57.0687,55.8722,56.2576,196771.21296306,0
+RILY.US,D,20220405,000000,56.1771,56.3499,54.1112,54.4024,210937.47520699,0
+RILY.US,D,20220406,000000,53.6715,53.6715,49.7445,49.8488,453654.09649719,0
+RILY.US,D,20220407,000000,49.3829,49.909,47.2066,49.2625,456068.47484746,0
+RILY.US,D,20220408,000000,49.1098,49.3268,46.7248,46.8934,373995.79810641,0
+RILY.US,D,20220411,000000,46.6202,47.8008,45.9376,46.4597,371017.35921326,0
+RILY.US,D,20220412,000000,47.2466,47.4554,45.2068,45.3595,392950.97171449,0
+RILY.US,D,20220413,000000,45.6887,46.3031,44.7972,46.0581,275333.76460386,0
+RILY.US,D,20220414,000000,46.6925,46.7888,45.2791,45.7127,202719.37458205,0
+RILY.US,D,20220418,000000,45.777,47.7847,45.7127,47.7444,393852.47244972,0
+RILY.US,D,20220419,000000,47.865,51.0936,47.7847,49.8488,745634.49553359,0
+RILY.US,D,20220420,000000,51.0374,51.1739,48.2988,49.2785,502737.32506297,0
+RILY.US,D,20220421,000000,49.5115,49.8086,46.845,47.6723,248077.06419785,0
+RILY.US,D,20220422,000000,47.3109,47.7495,45.1986,45.8493,345907.32630382,0
+RILY.US,D,20220425,000000,45.1907,45.8573,44.2711,45.8092,326603.50600257,0
+RILY.US,D,20220426,000000,45.1104,45.6311,42.7735,42.8216,448577.55161117,0
+RILY.US,D,20220427,000000,42.9662,44.5403,42.3076,42.7735,304506.77665561,0
+RILY.US,D,20220428,000000,43.4481,43.8012,41.1351,43.0865,500199.67520333,0
+RILY.US,D,20220429,000000,41.7454,41.9703,36.1718,36.2682,1778714.4927588,0
+RILY.US,D,20220502,000000,36.5655,38.774,36.4128,38.7577,986858.16187695,0
+RILY.US,D,20220503,000000,38.5651,41.1028,37.9467,40.846,673772.18623564,0
+RILY.US,D,20220504,000000,41.5365,43.4551,40.0389,43.1026,594878.42023632,0
+RILY.US,D,20220505,000000,42.7975,43.0497,40.2195,41.2715,387761.11665317,0
+RILY.US,D,20220506,000000,41.0066,41.2396,39.7777,40.9745,444710.0636504,0
+RILY.US,D,20220509,000000,40.1312,41.1028,39.0149,39.3038,505236.37475301,0
+RILY.US,D,20220510,000000,40.1566,40.423,37.1723,38.853,797805.63843529,0
+RILY.US,D,20220511,000000,38.7138,39.763,37.2625,37.5413,337375.66958401,0
+RILY.US,D,20220512,000000,37.3199,38.7335,36.3197,38.5744,472727.22662693,0
+RILY.US,D,20220513,000000,39.7222,40.1483,38.771,39.6155,480743.25302066,0
+RILY.US,D,20220516,000000,39.9762,41.5832,39.7958,40.4436,394945.42456847,0
+RILY.US,D,20220517,000000,41.2307,42.6243,40.214,42.6162,418348.26973227,0
+RILY.US,D,20220518,000000,41.8209,42.7636,40.3041,40.8699,387812.47837999,0
+RILY.US,D,20220519,000000,40.3453,42.9934,40.3453,42.1161,441721.84151911,0
+RILY.US,D,20220520,000000,42.9523,43.3746,40.009,41.329,436015.97245795,0
+RILY.US,D,20220523,000000,41.7718,41.9603,40.1731,41.2635,264436.17196608,0
+RILY.US,D,20220524,000000,40.8699,40.8699,39.3614,40.6322,280460.90640929,0
+RILY.US,D,20220525,000000,40.6322,43.1492,40.6322,42.3047,404272.65430566,0
+RILY.US,D,20220526,000000,42.4606,44.6044,42.1857,43.7804,298607.96068287,0
+RILY.US,D,20220527,000000,43.9116,45.1701,43.0671,45.0757,208465.47519865,0
+RILY.US,D,20220531,000000,45.0102,45.1412,43.969,44.5593,256177.42048828,0
+RILY.US,D,20220601,000000,44.7314,45.0594,43.6943,44.3297,271301.99858967,0
+RILY.US,D,20220602,000000,44.502,45.3299,44.1821,45.0184,207837.31731782,0
+RILY.US,D,20220603,000000,45.0184,45.0184,43.8705,44.5921,187498.41894358,0
+RILY.US,D,20220606,000000,45.043,45.7727,44.6781,44.8461,194715.52609083,0
+RILY.US,D,20220607,000000,44.1821,45.489,43.7968,44.6904,191641.82150893,0
+RILY.US,D,20220608,000000,44.2314,44.2314,42.8869,42.9523,247091.69611111,0
+RILY.US,D,20220609,000000,42.5751,43.059,41.8496,42.026,206288.26778646,0
+RILY.US,D,20220610,000000,41.3783,41.8127,40.1156,40.8781,234950.56301263,0
+RILY.US,D,20220613,000000,39.4352,39.9024,37.8445,38.2791,485912.44350401,0
+RILY.US,D,20220614,000000,38.648,39.8778,38.0414,38.812,267972.15195929,0
+RILY.US,D,20220615,000000,39.2138,40.5501,39.1072,39.2876,299365.40931198,0
+RILY.US,D,20220616,000000,38.0988,38.3488,36.4836,37.238,611286.65789617,0
+RILY.US,D,20220617,000000,37.484,38.4921,36.6476,36.8855,515426.10611039,0
+RILY.US,D,20220621,000000,37.7135,38.2955,36.9716,37.197,255355.32648504,0
+RILY.US,D,20220622,000000,36.5247,37.3938,36.0334,36.4263,217291.39835522,0
+RILY.US,D,20220623,000000,36.5,37.4019,36.0001,37.1642,238873.19552665,0
+RILY.US,D,20220624,000000,37.4183,38.3901,37.4183,38.0251,868253.23983863,0
+RILY.US,D,20220627,000000,38.4268,38.5332,36.9264,37.0248,266302.34974794,0
+RILY.US,D,20220628,000000,37.1476,37.8857,35.9588,36.0574,223968.16775255,0
+RILY.US,D,20220629,000000,35.9588,36.0655,35.0574,35.3604,279565.62896361,0
+RILY.US,D,20220630,000000,35.008,35.5613,34.1553,34.6389,274157.37256833,0
+RILY.US,D,20220701,000000,34.1553,35.9343,34.1143,35.6391,290106.48412104,0
+RILY.US,D,20220705,000000,34.9915,37.8692,34.3144,37.7381,429941.74673658,0
+RILY.US,D,20220706,000000,37.5167,37.8774,35.9426,36.0163,265094.8229479,0
+RILY.US,D,20220707,000000,36.582,37.3158,36.4263,36.9591,182573.17326832,0
+RILY.US,D,20220708,000000,36.9591,37.0985,36.0082,36.205,255884.68671858,0
+RILY.US,D,20220711,000000,35.9506,36.336,35.0858,35.7131,198127.09423193,0
+RILY.US,D,20220712,000000,35.7131,36.9344,35.5081,36.0082,188330.27073916,0
+RILY.US,D,20220713,000000,35.213,35.8699,34.7047,35.7375,187939.95904622,0
+RILY.US,D,20220714,000000,34.8439,34.9178,33.7781,34.6883,273646.30819538,0
+RILY.US,D,20220715,000000,35.5983,35.8975,34.6964,35.303,215506.94208406,0
+RILY.US,D,20220718,000000,35.9588,36.5247,35.2456,35.623,177438.13505808,0
+RILY.US,D,20220719,000000,36.0982,37.3281,35.9015,36.9182,214622.64215475,0
+RILY.US,D,20220720,000000,36.6313,38.5089,36.6313,38.5004,262981.04118584,0
+RILY.US,D,20220721,000000,38.4759,39.7713,37.9921,39.6893,228788.51716035,0
+RILY.US,D,20220722,000000,39.8123,40.1321,38.8776,39.2876,183806.31427319,0
+RILY.US,D,20220725,000000,39.3778,39.763,38.648,39.6811,127880.74729525,0
+RILY.US,D,20220726,000000,39.4105,40.0747,39.0909,40.0336,185823.73783607,0
+RILY.US,D,20220727,000000,40.1648,41.7143,40.1321,41.6324,232247.65453903,0
+RILY.US,D,20220728,000000,41.5504,42.8949,40.4963,41.0011,682560.01247489,0
+RILY.US,D,20220729,000000,40.5501,43.7147,40.3698,42.2556,496237.40750629,0
+RILY.US,D,20220801,000000,41.9685,43.5919,41.0749,42.7474,316659.87648129,0
+RILY.US,D,20220802,000000,42.3785,44.2068,42.2227,43.8951,339110.11716951,0
+RILY.US,D,20220803,000000,44.4281,45.7481,44.1821,45.6661,339426.02569598,0
+RILY.US,D,20220804,000000,45.6661,46.3055,45.3708,45.6906,184833.32191523,0
+RILY.US,D,20220805,000000,45.2316,46.076,44.3161,45.6906,168118.22366513,0
+RILY.US,D,20220808,000000,46.0513,46.6959,45.8875,46.5268,250188.57544977,0
+RILY.US,D,20220809,000000,46.3221,46.4366,45.543,45.8629,423022.2522552,0
+RILY.US,D,20220810,000000,45.9129,46.9731,45.7878,46.8145,239318.04025518,0
+RILY.US,D,20220811,000000,47.115,47.9999,46.8145,46.9981,217920.7951379,0
+RILY.US,D,20220812,000000,47.3321,48.8347,47.2022,48.8096,191471.92183456,0
+RILY.US,D,20220815,000000,48.5926,49.0601,48.1502,48.3004,142521.32127321,0
+RILY.US,D,20220816,000000,48.3421,49.3273,47.7327,48.8263,164598.98488933,0
+RILY.US,D,20220817,000000,48.2504,48.4841,47.0649,47.8247,159373.65831888,0
+RILY.US,D,20220818,000000,47.883,48.3757,47.5575,47.8579,99663.341284373,0
+RILY.US,D,20220819,000000,47.0732,47.2569,46.5723,46.7978,162283.40573741,0
+RILY.US,D,20220822,000000,46.0965,46.13,44.7234,44.9947,194300.21070042,0
+RILY.US,D,20220823,000000,44.953,45.5373,44.402,44.402,117392.55569124,0
+RILY.US,D,20220824,000000,44.3435,44.9466,43.5755,43.659,101714.18014009,0
+RILY.US,D,20220825,000000,43.7091,44.7692,43.7091,44.669,85648.876463696,0
+RILY.US,D,20220826,000000,44.8861,44.8861,43.2917,43.3668,146838.62456526,0
+RILY.US,D,20220829,000000,42.9245,43.1833,41.7558,42.148,167033.1581106,0
+RILY.US,D,20220830,000000,42.3067,42.3067,40.8291,41.0045,229291.45075615,0
+RILY.US,D,20220831,000000,41.4552,41.9143,41.0629,41.5471,224498.57326683,0
+RILY.US,D,20220901,000000,41.5887,42.24,40.1946,42.1814,212734.99992389,0
+RILY.US,D,20220902,000000,42.9745,43.6006,42.4234,42.5321,233190.68000577,0
+RILY.US,D,20220906,000000,42.3901,42.7323,40.1113,40.512,273313.80888035,0
+RILY.US,D,20220907,000000,40.2698,40.7373,39.8358,40.587,155298.33484508,0
+RILY.US,D,20220908,000000,40.0111,41.7389,39.3765,41.6556,203167.21374364,0
+RILY.US,D,20220909,000000,42.1147,43.0662,42.0752,42.5403,150745.04133424,0
+RILY.US,D,20220912,000000,42.6239,43.2959,42.4986,42.9745,127129.24857632,0
+RILY.US,D,20220913,000000,41.7223,42.3652,40.5037,40.6037,225446.12790169,0
+RILY.US,D,20220914,000000,40.5619,40.587,39.2597,39.6021,430189.80422367,0
+RILY.US,D,20220915,000000,39.4183,40.4117,39.0511,39.5853,167535.0865455,0
+RILY.US,D,20220916,000000,38.8174,39.4601,38.1912,39.4351,467808.08260333,0
+RILY.US,D,20220919,000000,38.9842,42.3233,38.9842,41.764,752965.72545941,0
+RILY.US,D,20220920,000000,42.0562,43.1414,41.5929,42.9077,509192.62112457,0
+RILY.US,D,20220921,000000,43.1081,44.8025,42.987,43.2081,316896.53040406,0
+RILY.US,D,20220922,000000,43.1499,43.2334,40.9293,42.315,427284.8484847,0
+RILY.US,D,20220923,000000,41.8141,41.8935,39.5019,40.4785,321530.0845477,0
+RILY.US,D,20220926,000000,40.0694,40.8626,38.1912,38.2162,285051.02798566,0
+RILY.US,D,20220927,000000,38.5669,39.1679,37.7654,37.9242,255648.08422778,0
+RILY.US,D,20220928,000000,37.8739,39.7856,37.732,39.1345,371618.70900679,0
+RILY.US,D,20220929,000000,38.6087,38.6087,36.2795,36.5968,403474.99270422,0
+RILY.US,D,20220930,000000,36.5468,37.8573,36.313,37.1644,301106.74830292,0
+RILY.US,D,20221003,000000,37.8322,38.5334,36.889,38.0576,173450.41497395,0
+RILY.US,D,20221004,000000,38.9675,40.5745,38.6962,38.9592,353671.47317952,0
+RILY.US,D,20221005,000000,38.1912,39.3432,38.0242,39.0928,216042.45674669,0
+RILY.US,D,20221006,000000,39.0928,39.627,38.158,38.2913,120719.17923233,0
+RILY.US,D,20221007,000000,37.8573,37.9741,36.7303,36.9557,204154.29973494,0
+RILY.US,D,20221010,000000,36.914,37.6569,36.6886,36.9223,160515.27597629,0
+RILY.US,D,20221011,000000,36.6135,37.006,35.6117,35.7118,404073.9526504,0
+RILY.US,D,20221012,000000,35.8955,35.8955,34.877,34.9439,341791.70160701,0
+RILY.US,D,20221013,000000,34.0758,36.196,32.9488,36.0457,339285.6531922,0
+RILY.US,D,20221014,000000,36.1377,36.6969,34.1008,34.1091,234218.49527341,0
+RILY.US,D,20221017,000000,34.9189,35.6047,34.2761,34.6351,265027.79698492,0
+RILY.US,D,20221018,000000,35.4782,36.0124,34.706,35.1525,239084.44587616,0
+RILY.US,D,20221019,000000,35.2527,36.1043,34.923,35.9957,185729.09387061,0
+RILY.US,D,20221020,000000,35.8038,36.4632,34.9731,35.2194,189149.15516329,0
+RILY.US,D,20221021,000000,35.3446,36.3422,34.5306,36.313,203116.90110817,0
+RILY.US,D,20221024,000000,36.7303,37.5652,36.338,37.3648,206377.63905515,0
+RILY.US,D,20221025,000000,37.4399,39.1429,37.4031,38.667,269270.82924365,0
+RILY.US,D,20221026,000000,38.8674,40.4618,38.5334,39.1011,255477.97960306,0
+RILY.US,D,20221027,000000,39.9024,40.0694,33.074,33.8338,1134110.2934502,0
+RILY.US,D,20221028,000000,34.0674,34.3512,32.5564,33.3411,754762.60529794,0
+RILY.US,D,20221031,000000,32.9989,34.6351,32.9989,33.9589,343077.06965152,0
+RILY.US,D,20221101,000000,34.3344,35.0692,34.1258,34.5015,240091.89650563,0
+RILY.US,D,20221102,000000,34.4932,34.7603,33.1908,33.3745,518111.13472316,0
+RILY.US,D,20221103,000000,32.7818,32.882,30.77,31.8219,840993.67082932,0
+RILY.US,D,20221104,000000,35.979,36.6175,33.0823,36.4046,1068441.5228711,0
+RILY.US,D,20221107,000000,36.58,37.6236,34.7435,37.6236,571625.8100744,0
+RILY.US,D,20221108,000000,37.6068,37.6068,36.2795,36.4046,298988.82593323,0
+RILY.US,D,20221109,000000,35.929,36.1057,33.5707,33.625,562345.52466831,0
+RILY.US,D,20221110,000000,35.1861,36.3713,34.9439,36.3296,414092.15671018,0
+RILY.US,D,20221111,000000,36.3964,37.9741,35.4947,37.8991,430643.81586286,0
+RILY.US,D,20221114,000000,37.7369,38.3855,36.7125,37.6088,281931.99816324,0
+RILY.US,D,20221115,000000,38.2064,39.1794,37.9503,38.0271,252505.40736049,0
+RILY.US,D,20221116,000000,37.5575,37.788,35.7565,36.1663,307651.85541635,0
+RILY.US,D,20221117,000000,35.398,36.1534,35.145,35.603,203211.943127,0
+RILY.US,D,20221118,000000,36.1749,36.6868,35.206,35.6712,251647.84447859,0
+RILY.US,D,20221121,000000,35.2444,35.5943,34.3566,35.031,203558.71718854,0
+RILY.US,D,20221122,000000,35.0224,37.8991,34.9798,37.8392,213646.7963908,0
+RILY.US,D,20221123,000000,37.6003,38.3258,37.5576,38.0697,153404.17547118,0
+RILY.US,D,20221125,000000,38.01,38.744,37.6426,38.0442,88421.528021254,0
+RILY.US,D,20221128,000000,37.532,37.9075,36.1663,36.6527,208296.40065085,0
+RILY.US,D,20221129,000000,36.8662,37.6088,36.7595,36.9174,143556.2607372,0
+RILY.US,D,20221130,000000,36.9771,37.5832,35.7309,37.4893,263287.03468582,0
+RILY.US,D,20221201,000000,38.0954,38.3855,37.1138,38.3684,240472.58173205,0
+RILY.US,D,20221202,000000,37.7454,39.2649,36.943,39.2306,202106.01503887,0
+RILY.US,D,20221205,000000,38.7953,38.8379,36.4991,36.704,352355.24947048,0
+RILY.US,D,20221206,000000,36.9515,36.9515,34.9456,35.7737,383378.64110388,0
+RILY.US,D,20221207,000000,35.7139,37.3869,35.2401,37.3613,378595.26781589,0
+RILY.US,D,20221208,000000,37.4723,38.3514,37.0284,37.2588,309835.59477683,0
+RILY.US,D,20221209,000000,37.1565,37.5575,36.7297,36.9259,159462.1777421,0
+RILY.US,D,20221212,000000,36.798,37.1649,36.0979,36.5247,224100.39419847,0
+RILY.US,D,20221213,000000,37.8051,38.6416,36.6527,36.9003,861809.69262186,0
+RILY.US,D,20221214,000000,36.7723,37.7155,35.2956,35.7651,619711.02170937,0
+RILY.US,D,20221215,000000,35.4236,35.6968,33.8444,35.4749,523662.80740235,0
+RILY.US,D,20221216,000000,34.8346,35.5773,33.8444,34.0834,1262716.8253091,0
+RILY.US,D,20221219,000000,34.4848,34.4848,32.6623,33.0422,464946.69527387,0
+RILY.US,D,20221220,000000,33.1958,34.4759,32.9056,33.136,453921.38887826,0
+RILY.US,D,20221221,000000,33.4775,33.9639,30.1101,30.2851,1077486.7574202,0
+RILY.US,D,20221222,000000,29.8753,30.0631,26.9748,28.3859,1446680.464953,0
+RILY.US,D,20221223,000000,28.2109,28.5096,27.1525,27.2121,645350.04311706,0
+RILY.US,D,20221227,000000,27.0756,28.7657,26.5123,27.4938,822503.55566736,0
+RILY.US,D,20221228,000000,27.3146,27.8353,26.2477,27.3061,653024.76229648,0
+RILY.US,D,20221229,000000,27.5792,29.3889,27.5792,29.3205,712161.45512797,0
+RILY.US,D,20221230,000000,29.2864,30.3619,28.6719,29.1925,756605.94016994,0
+RILY.US,D,20230103,000000,29.7388,30.251,28.595,29.184,335758.1274105,0
+RILY.US,D,20230104,000000,29.6022,31.1174,29.5937,30.8826,467942.30769056,0
+RILY.US,D,20230105,000000,30.729,30.729,29.0817,29.3034,500137.23331563,0
+RILY.US,D,20230106,000000,29.4656,30.5667,29.0431,30.5411,321466.58424612,0
+RILY.US,D,20230109,000000,30.8912,32.0862,30.6351,31.7788,385971.24582744,0
+RILY.US,D,20230110,000000,32.274,32.8288,31.5825,32.3081,373077.34271513,0
+RILY.US,D,20230111,000000,32.6494,34.1347,32.5754,33.4604,477903.86122173,0
+RILY.US,D,20230112,000000,33.6738,34.1049,33.0848,33.964,311902.18073813,0
+RILY.US,D,20230113,000000,33.5117,34.3139,33.3238,34.2628,288139.9567851,0
+RILY.US,D,20230117,000000,34.2628,34.9881,34.0153,34.9881,283474.90843027,0
+RILY.US,D,20230118,000000,35.509,36.1363,34.0665,34.2884,338845.11947855,0
+RILY.US,D,20230119,000000,33.8871,34.6554,33.469,33.469,374309.79647436,0
+RILY.US,D,20230120,000000,33.8957,35.2357,33.6312,35.0823,487289.02002899,0
+RILY.US,D,20230123,000000,35.4321,36.6868,35.031,36.3711,410960.06586975,0
+RILY.US,D,20230124,000000,36.2773,37.1351,35.9189,36.6527,257036.90084027,0
+RILY.US,D,20230125,000000,36.3456,37.0796,35.787,36.9942,148785.98847602,0
+RILY.US,D,20230126,000000,37.4637,38.1465,37.0966,38.0868,209189.1095525,0
+RILY.US,D,20230127,000000,38.1465,38.3258,37.2929,38.1979,167821.07277266,0
+RILY.US,D,20230130,000000,37.771,38.2064,37.0284,37.3613,179543.44189331,0
+RILY.US,D,20230131,000000,37.4125,37.6174,36.3456,36.4735,350210.17073173,0
+RILY.US,D,20230201,000000,36.4735,37.4978,35.97,36.9856,483093.75680483,0
+RILY.US,D,20230202,000000,37.5918,40.4171,37.5405,39.7512,458581.75109713,0
+RILY.US,D,20230203,000000,38.6416,39.1537,37.4125,37.7539,432798.63100846,0
+RILY.US,D,20230206,000000,37.3101,37.4295,35.7907,35.8419,472773.71387221,0
+RILY.US,D,20230207,000000,35.5261,37.8136,34.6042,37.6429,628465.89522912,0
+RILY.US,D,20230208,000000,37.2759,37.3101,31.9241,33.8017,2350390.0707869,0
+RILY.US,D,20230209,000000,34.2884,35.3127,33.5371,33.7422,1402764.3417412,0
+RILY.US,D,20230210,000000,33.7422,34.9199,33.025,34.8091,585506.91528859,0
+RILY.US,D,20230213,000000,34.8687,37.3869,34.6383,37.3528,480364.08260424,0
+RILY.US,D,20230214,000000,36.8748,37.4039,35.5814,37.1223,457514.48363071,0
+RILY.US,D,20230215,000000,37.182,38.5818,36.5247,38.5222,469942.11621434,0
+RILY.US,D,20230216,000000,38.0271,38.727,37.4637,37.4808,368980.48834626,0
+RILY.US,D,20230217,000000,37.4211,37.8392,36.5291,36.7894,512740.59599801,0
+RILY.US,D,20230221,000000,35.7225,36.2687,34.1945,34.6809,779193.11552933,0
+RILY.US,D,20230222,000000,34.6809,35.5785,34.2457,35.4492,765434.62033116,0
+RILY.US,D,20230223,000000,36.2517,37.0541,30.6009,32.7605,1395493.8017889,0
+RILY.US,D,20230224,000000,31.8557,32.8628,30.9424,32.4531,834258.72773977,0
+RILY.US,D,20230227,000000,33.0679,33.5032,32.4617,33.2982,468880.70641789,0
+RILY.US,D,20230228,000000,33.7335,35.7651,33.5458,33.9555,673375.47926577,0
+RILY.US,D,20230301,000000,33.2213,34.0921,31.9922,33.0508,773483.05885393,0
+RILY.US,D,20230302,000000,32.752,33.4391,32.4915,32.9311,460213.69794752,0
+RILY.US,D,20230303,000000,33.2642,34.6297,33.1532,34.4249,346887.70033136,0
+RILY.US,D,20230306,000000,34.5701,35.2357,33.9214,34.2884,381566.27801877,0
+RILY.US,D,20230307,000000,34.6127,35.1804,34.2287,35.0907,494431.8627762,0
+RILY.US,D,20230308,000000,35.2272,35.3725,33.8957,34.3907,510491.25073401,0
+RILY.US,D,20230309,000000,34.6272,34.6272,31.7123,31.8961,781690.41251541,0
+RILY.US,D,20230310,000000,30.6358,30.8632,25.9092,28.0799,2253310.2776155,0
+RILY.US,D,20230313,000000,27.012,27.012,24.5621,26.2505,1702150.4406752,0
+RILY.US,D,20230314,000000,27.4934,29.9792,27.4496,27.791,1116476.9942589,0
+RILY.US,D,20230315,000000,26.0929,27.5985,25.5328,27.0644,1004709.3369053,0
+RILY.US,D,20230316,000000,25.7778,29.034,25.7121,27.7822,1311112.730505,0
+RILY.US,D,20230317,000000,27.3095,27.6378,25.6029,26.0667,1290682.1817377,0
+RILY.US,D,20230320,000000,26.4518,27.9398,26.1453,26.2767,580238.78106456,0
+RILY.US,D,20230321,000000,27.1782,27.8085,26.9243,27.4934,567100.53184329,0
+RILY.US,D,20230322,000000,27.2833,27.7996,26.3205,26.3205,451222.31616816,0
+RILY.US,D,20230323,000000,26.7669,27.2571,24.7975,25.13,919687.72759689,0
+RILY.US,D,20230324,000000,24.5524,24.5524,22.3903,23.5982,1657607.2059893,0
+RILY.US,D,20230327,000000,23.9834,24.9725,23.572,24.7975,527850.29790887,0
+RILY.US,D,20230328,000000,24.6049,24.7712,23.8784,23.9659,383001.67147261,0
+RILY.US,D,20230329,000000,24.3686,25.2963,24.1148,25.2963,339920.78104784,0
+RILY.US,D,20230330,000000,25.9092,25.9966,24.7406,24.8499,434053.4805771,0
+RILY.US,D,20230331,000000,25.1212,25.4277,24.4298,24.8499,507789.90503267,0
+RILY.US,D,20230403,000000,24.8588,25.1825,23.9484,24.4386,394341.69423524,0
+RILY.US,D,20230404,000000,24.5086,24.6792,23.7647,24.316,469236.5695352,0
+RILY.US,D,20230405,000000,24.141,24.1498,22.7142,22.8018,725500.97673718,0
+RILY.US,D,20230406,000000,22.8368,23.5282,22.014,22.1189,589472.11412598,0
+RILY.US,D,20230410,000000,21.9877,23.2875,21.8389,22.5741,610123.15698891,0
+RILY.US,D,20230411,000000,22.5916,24.0437,22.5916,23.7471,402671.34424153,0
+RILY.US,D,20230412,000000,24.071,24.4699,23.0468,23.4583,295965.91143575,0
+RILY.US,D,20230413,000000,23.6508,24.3597,23.5589,24.176,274831.60949277,0
+RILY.US,D,20230414,000000,24.4211,24.618,23.5107,24.4824,292886.99129215,0
+RILY.US,D,20230417,000000,24.6486,26.0577,24.5436,25.9792,445252.98119589,0
+RILY.US,D,20230418,000000,26.2592,27.2396,25.874,27.152,466287.88942736,0
+RILY.US,D,20230419,000000,26.8894,27.7297,26.5262,27.6511,411900.10747713,0
+RILY.US,D,20230420,000000,27.1345,28.6839,27.1345,27.9923,582026.72541511,0
+RILY.US,D,20230421,000000,28.0098,28.9027,27.5722,28.6839,441165.27200339,0
+RILY.US,D,20230424,000000,28.8414,29.476,27.791,28.0886,628429.87920818,0
+RILY.US,D,20230425,000000,27.5109,28.1892,26.2592,26.4605,436221.86292683,0
+RILY.US,D,20230426,000000,26.443,26.7013,25.4977,25.7253,414389.52009045,0
+RILY.US,D,20230427,000000,25.9179,27.6334,25.4715,27.2308,514400.15807565,0
+RILY.US,D,20230428,000000,27.0644,28.5745,27.0644,27.5722,287611.12738747,0
+RILY.US,D,20230501,000000,27.4759,27.8698,26.3818,26.9243,224467.5591736,0
+RILY.US,D,20230502,000000,26.6706,26.6706,24.7624,25.3927,355637.55448584,0
+RILY.US,D,20230503,000000,25.6028,25.9878,25.0338,25.1913,326768.82234912,0
+RILY.US,D,20230504,000000,25.3314,25.3314,23.7996,24.5962,559221.00967989,0
+RILY.US,D,20230505,000000,26.6706,32.7102,26.6706,32.1149,1257582.9333517,0
+RILY.US,D,20230508,000000,32.0713,32.3863,29.9093,32.255,496032.88566432,0
+RILY.US,D,20230509,000000,32.2725,34.4346,31.7824,34.312,488041.40276842,0
+RILY.US,D,20230510,000000,34.8722,34.9071,32.9816,33.1917,465670.96294219,0
+RILY.US,D,20230511,000000,33.2617,33.5943,31.975,32.2201,292194.66268101,0
+RILY.US,D,20230512,000000,32.2462,32.4215,29.9529,30.1194,313448.92255167,0
+RILY.US,D,20230515,000000,29.921,31.0118,29.3801,30.0472,265993.84161241,0
+RILY.US,D,20230516,000000,29.8219,30.4709,29.2313,30.3808,331997.85152697,0
+RILY.US,D,20230517,000000,30.3357,32.8599,30.3085,32.8239,287975.95116112,0
+RILY.US,D,20230518,000000,33.0131,33.1935,31.9043,32.8869,206879.41551008,0
+RILY.US,D,20230519,000000,33.2655,33.4014,32.292,32.8239,228926.97111335,0
+RILY.US,D,20230522,000000,33.0492,34.1039,32.923,33.8516,178709.88066678,0
+RILY.US,D,20230523,000000,33.9327,34.762,33.4278,33.6712,270047.05997497,0
+RILY.US,D,20230524,000000,33.2115,33.509,32.5308,33.2024,152220.86739418,0
+RILY.US,D,20230525,000000,33.2385,34.158,32.6796,33.4729,207061.33335667,0
+RILY.US,D,20230526,000000,33.6262,35.0595,33.3466,34.2662,238499.84316288,0
+RILY.US,D,20230530,000000,34.2662,34.7287,32.8599,32.9861,223706.81632018,0
+RILY.US,D,20230531,000000,32.7518,32.8509,31.8682,32.6166,219360.75459481,0
+RILY.US,D,20230601,000000,32.5264,33.1123,31.8142,32.8419,165693.88059389,0
+RILY.US,D,20230602,000000,33.3557,34.1219,33.0853,33.8064,207134.54419737,0
+RILY.US,D,20230605,000000,33.3017,34.1671,32.6796,33.6983,255874.10676793,0
+RILY.US,D,20230606,000000,33.518,35.0325,33.1484,34.2031,255745.43316912,0
+RILY.US,D,20230607,000000,34.4736,35.2579,33.5901,34.0319,274992.11948792,0
+RILY.US,D,20230608,000000,33.9688,34.6561,33.3466,34.086,144604.72145072,0
+RILY.US,D,20230609,000000,34.1219,34.8523,33.3557,33.6082,150417.21850049,0
+RILY.US,D,20230612,000000,33.6442,35.0235,33.4368,33.563,177282.26927307,0
+RILY.US,D,20230613,000000,33.7704,35.1587,33.6983,35.0776,294438.47173592,0
+RILY.US,D,20230614,000000,35.1497,35.6004,34.0228,35.0867,270780.27763717,0
+RILY.US,D,20230615,000000,35.1587,37.2592,35.1226,36.9707,436246.76092281,0
+RILY.US,D,20230616,000000,36.6011,37.4847,35.6996,37.2953,675891.35541304,0
+RILY.US,D,20230620,000000,37.1872,39.4566,36.8807,38.936,455885.01431386,0
+RILY.US,D,20230621,000000,38.8369,38.936,38.1292,38.368,251305.08475496,0
+RILY.US,D,20230622,000000,38.3951,38.3951,37.3674,37.6289,160535.8440898,0
+RILY.US,D,20230623,000000,36.9798,37.9082,36.6733,37.8001,518211.84336583,0
+RILY.US,D,20230626,000000,38.5123,38.936,37.7911,37.9714,194497.90938994,0
+RILY.US,D,20230627,000000,38.3861,39.8105,37.6964,39.7564,224890.39157822,0
+RILY.US,D,20230628,000000,39.7835,42.3122,39.6573,42.0282,466359.71081022,0
+RILY.US,D,20230629,000000,42.3978,43.2903,41.2259,41.6405,310751.17815078,0
+RILY.US,D,20230630,000000,42.2717,42.3437,41.2754,41.4513,154448.25175982,0
+RILY.US,D,20230703,000000,41.4513,42.0913,40.9915,41.7037,75170.894574732,0
+RILY.US,D,20230705,000000,41.3791,41.9786,40.6038,40.8472,146165.4434639,0
+RILY.US,D,20230706,000000,40.5045,40.5045,39.1254,39.9188,230327.96038317,0
+RILY.US,D,20230707,000000,39.9097,41.1537,39.8376,40.3243,132570.41219635,0
+RILY.US,D,20230710,000000,40.2252,41.9019,40.2252,41.8389,267745.35551347,0
+RILY.US,D,20230711,000000,42.1003,43.1235,41.9741,42.8215,177204.62141172,0
+RILY.US,D,20230712,000000,43.2903,43.7231,42.3708,43.3444,189793.55824718,0
+RILY.US,D,20230713,000000,43.7141,45.5081,43.5562,45.2285,295031.92324768,0
+RILY.US,D,20230714,000000,45.0663,45.5711,44.1739,44.7328,178896.23553403,0
+RILY.US,D,20230717,000000,44.5795,46.5627,44.4622,46.2292,229638.0036723,0
+RILY.US,D,20230718,000000,46.5447,49.691,46.1931,49.1592,500816.50391269,0
+RILY.US,D,20230719,000000,49.2312,50.6646,48.7805,50.5565,386941.47821954,0
+RILY.US,D,20230720,000000,50.3761,51.2415,49.9345,50.845,400173.78304906,0
+RILY.US,D,20230721,000000,51.2415,51.3858,50.3131,50.845,391039.0667886,0
+RILY.US,D,20230724,000000,50.9351,53.6487,50.8223,52.7742,252265.6997254,0
+RILY.US,D,20230725,000000,52.693,54.3698,51.7149,52.0349,353400.92988103,0
+RILY.US,D,20230726,000000,50.4753,53.6532,49.3755,53.306,1803976.1239602,0
+RILY.US,D,20230727,000000,54.0453,54.7361,49.5918,50.6286,592434.32477691,0
+RILY.US,D,20230728,000000,51.8455,52.5578,49.6009,50.3581,489335.71298424,0
+RILY.US,D,20230731,000000,50.6106,50.881,48.5281,50.0606,383450.6522242,0
+RILY.US,D,20230801,000000,49.9254,50.002,48.7083,49.087,216615.34806844,0
+RILY.US,D,20230802,000000,48.1223,48.9157,46.707,48.2396,248271.27188643,0
+RILY.US,D,20230803,000000,47.7798,48.483,47.3652,47.4913,144413.92956283,0
+RILY.US,D,20230804,000000,48.0052,48.9428,47.329,48.6452,174754.27675849,0
+RILY.US,D,20230807,000000,49.114,50.0516,48.4289,49.8983,228197.08121665,0
+RILY.US,D,20230808,000000,48.7263,50.3761,48.2171,49.709,271776.38877279,0
+RILY.US,D,20230809,000000,49.691,49.9614,47.6535,47.8519,272866.78659721,0
+RILY.US,D,20230810,000000,47.8795,48.6879,45.6651,46.1613,300368.13019878,0
+RILY.US,D,20230811,000000,45.757,48.146,45.4814,47.9438,190114.26422324,0
+RILY.US,D,20230814,000000,47.4568,48.4216,46.7401,48.3849,166812.53307474,0
+RILY.US,D,20230815,000000,47.7967,48.1827,47.0067,47.5762,129158.63337626,0
+RILY.US,D,20230816,000000,47.3834,48.1138,45.7755,46.0144,248282.61186278,0
+RILY.US,D,20230817,000000,46.3083,47.025,45.6468,45.7111,135944.5415365,0
+RILY.US,D,20230818,000000,45.169,46.1522,44.1859,45.0495,291996.48536019,0
+RILY.US,D,20230821,000000,45.3161,45.7343,42.7801,43.1201,478760.78561916,0
+RILY.US,D,20230822,000000,43.2119,44.8842,42.0451,43.9929,504585.32913581,0
+RILY.US,D,20230823,000000,44.1124,44.4018,41.9899,42.1552,472413.48547632,0
+RILY.US,D,20230824,000000,41.8337,42.3114,40.8965,41.4202,538473.51235724,0
+RILY.US,D,20230825,000000,41.6131,42.1186,40.2901,41.4753,286123.70902776,0
+RILY.US,D,20230828,000000,41.7418,45.0587,41.7418,44.9852,345232.3974292,0
+RILY.US,D,20230829,000000,44.8842,46.9974,44.6039,46.9239,391727.02398987,0
+RILY.US,D,20230830,000000,46.9423,47.7785,46.8044,47.6957,202973.20647077,0
+RILY.US,D,20230831,000000,48.0817,48.4582,47.0067,47.0479,193907.18963438,0
+RILY.US,D,20230901,000000,47.4752,47.9806,46.4663,46.979,136678.09439938,0
+RILY.US,D,20230905,000000,46.4737,46.7494,44.8933,45.123,235626.10408484,0
+RILY.US,D,20230906,000000,44.9852,45.9683,43.6437,43.6897,184745.39735003,0
+RILY.US,D,20230907,000000,43.4968,44.0297,43.0904,43.2395,158724.94950798,0
+RILY.US,D,20230908,000000,43.2028,44.0847,42.5871,42.7434,132891.69913242,0
+RILY.US,D,20230911,000000,43.2028,43.7724,42.7434,43.2763,182369.51322592,0
+RILY.US,D,20230912,000000,43.0741,43.3471,41.8704,41.9531,289016.56289944,0
+RILY.US,D,20230913,000000,42.0266,42.0818,40.9608,40.9608,352775.80231431,0
+RILY.US,D,20230914,000000,41.5213,42.3207,41.388,41.999,268947.25311998,0
+RILY.US,D,20230915,000000,41.8153,42.1185,40.9792,42.0266,515786.70311901,0
+RILY.US,D,20230918,000000,41.9624,41.9808,40.9424,41.2916,177964.9309766,0
+RILY.US,D,20230919,000000,41.3008,41.899,40.7587,40.7862,218813.1595364,0
+RILY.US,D,20230920,000000,41.1079,41.9899,40.777,40.8322,139456.67074791,0
+RILY.US,D,20230921,000000,40.2717,40.3085,38.8199,39.3437,372345.55606402,0
+RILY.US,D,20230922,000000,39.261,39.5091,35.9073,36.7434,889749.55822491,0
+RILY.US,D,20230925,000000,36.4862,38.7832,36.4862,38.7372,266637.75879503,0
+RILY.US,D,20230926,000000,38.5168,38.8614,37.1018,37.2212,304389.61065622,0
+RILY.US,D,20230927,000000,37.6439,38.4663,37.5337,38.2227,198110.42577149,0
+RILY.US,D,20230928,000000,38.2504,39.1875,37.7175,38.4341,215055.06156089,0
+RILY.US,D,20230929,000000,38.9761,39.2977,37.6164,37.6622,166610.09860517,0
+RILY.US,D,20231002,000000,37.5244,38.016,34.7588,35.0895,513329.19219265,0
+RILY.US,D,20231003,000000,34.6301,35.2917,33.8308,34.134,342570.27531854,0
+RILY.US,D,20231004,000000,34.4739,35.843,33.454,35.7603,268984.25727033,0
+RILY.US,D,20231005,000000,35.5857,36.6745,35.0528,36.5321,197613.04645646,0
+RILY.US,D,20231006,000000,36.1003,37.1845,35.3928,36.422,248802.84668245,0
+RILY.US,D,20231009,000000,36.2105,38.31,36.2105,38.0574,207042.57465219,0
+RILY.US,D,20231010,000000,38.3054,39.5459,38.1584,39.215,195250.22262071,0
+RILY.US,D,20231011,000000,39.4171,39.8858,38.8476,39.601,147179.65459797,0
+RILY.US,D,20231012,000000,39.4815,39.5275,37.0008,37.212,139786.44302899,0
+RILY.US,D,20231013,000000,37.3223,37.8781,35.4296,36.5689,285875.56354892,0
+RILY.US,D,20231016,000000,37.2488,38.2594,36.6975,38.0758,223785.86432937,0
+RILY.US,D,20231017,000000,37.7449,38.8941,37.6806,38.5994,225506.55732077,0
+RILY.US,D,20231018,000000,37.9654,37.9654,37.0926,37.2028,236638.27643272,0
+RILY.US,D,20231019,000000,37.1386,37.2212,35.4387,35.5122,205908.50627962,0
+RILY.US,D,20231020,000000,35.5582,36.0818,34.6394,34.9334,378639.52669605,0
+RILY.US,D,20231023,000000,34.814,35.7787,33.8583,35.0711,312515.2867307,0
+RILY.US,D,20231024,000000,35.6593,36.0268,34.6394,35.1355,251804.53629046,0
+RILY.US,D,20231025,000000,34.6853,35.7879,33.0222,33.0682,293161.02773893,0
+RILY.US,D,20231026,000000,33.1326,33.7875,32.0575,32.3607,310357.07407925,0
+RILY.US,D,20231027,000000,32.8936,33.3438,32.2504,33.0682,364633.45578759,0
+RILY.US,D,20231030,000000,33.7756,34.0422,32.811,33.3346,175398.58431391,0
+RILY.US,D,20231031,000000,33.3715,33.7932,32.8568,33.2704,149498.94413919,0
+RILY.US,D,20231101,000000,32.9763,33.8399,32.5905,33.4632,159817.66030074,0
+RILY.US,D,20231102,000000,34.4005,36.8261,34.4005,36.2289,356779.86905394,0
+RILY.US,D,20231103,000000,36.8077,39.0497,36.6561,38.1859,328592.50170153,0
+RILY.US,D,20231106,000000,38.2411,38.2411,29.494,29.8983,1565430.1066601,0
+RILY.US,D,20231107,000000,30.275,33.16,28.9428,31.9564,1989824.1769098,0
+RILY.US,D,20231108,000000,29.2184,30.7712,24.8081,28.0882,3161168.7891737,0
+RILY.US,D,20231109,000000,28.9611,29.6778,27.4635,27.6288,1098600.9828149,0
+RILY.US,D,20231110,000000,27.4726,27.7942,23.5125,23.5217,2323291.4312416,0
+RILY.US,D,20231113,000000,23.5309,23.5309,15.2983,20.2232,8988765.2307364,0
+RILY.US,D,20231114,000000,20.7653,22.8785,20.4438,22.2354,2363449.641233,0
+RILY.US,D,20231115,000000,22.2813,23.1725,21.0316,22.3089,1491591.5897036,0
+RILY.US,D,20231116,000000,22.0608,22.364,19.7867,20.2507,1727376.5939635,0
+RILY.US,D,20231117,000000,19.7117,22.0313,19.6829,21.0495,1551262.3524783,0
+RILY.US,D,20231120,000000,21.1747,24.2161,20.9236,23.9947,1727093.5163782,0
+RILY.US,D,20231121,000000,23.6675,24.2209,22.9361,22.9842,783955.45481727,0
+RILY.US,D,20231122,000000,22.9071,23.0708,20.9148,21.9447,1269766.2540213,0
+RILY.US,D,20231124,000000,21.7329,21.9598,19.9716,20.1641,766507.92484196,0
+RILY.US,D,20231127,000000,20.1255,20.5491,17.6232,18.4509,2505876.9468867,0
+RILY.US,D,20231128,000000,17.9503,18.6338,16.6125,17.2285,2429180.7511357,0
+RILY.US,D,20231129,000000,17.3536,18.9032,16.8435,17.5461,1195394.2483825,0
+RILY.US,D,20231130,000000,17.5172,19.2498,17.4643,17.7097,1826783.2979021,0
+RILY.US,D,20231201,000000,17.3633,19.459,16.9517,19.3941,1729051.9868125,0
+RILY.US,D,20231204,000000,19.2978,23.9274,19.2978,22.2623,1987129.5581664,0
+RILY.US,D,20231205,000000,22.1468,22.5511,20.4432,20.4625,968644.93114313,0
+RILY.US,D,20231206,000000,21.0014,22.3682,20.7522,21.4635,684043.33235284,0
+RILY.US,D,20231207,000000,21.4635,25.4963,21.2036,23.7253,1685450.3049842,0
+RILY.US,D,20231208,000000,23.4558,25.3134,23.013,24.3317,912172.41019525,0
+RILY.US,D,20231211,000000,24.322,25.2749,23.4461,24.5338,807183.84924696,0
+RILY.US,D,20231212,000000,24.5338,24.5338,22.0505,22.1227,1400657.534544,0
+RILY.US,D,20231213,000000,21.8966,23.0997,16.2564,20.7897,4884987.3493908,0
+RILY.US,D,20231214,000000,20.9533,22.8879,18.9418,19.6732,3093343.2708834,0
+RILY.US,D,20231215,000000,20.2315,20.4673,18.8647,19.6829,3207337.6789005,0
+RILY.US,D,20231218,000000,19.577,22.2973,19.577,20.6549,1556713.8614273,0
+RILY.US,D,20231219,000000,22.5318,22.8976,19.9331,20.0004,1735720.1370764,0
+RILY.US,D,20231220,000000,21.088,21.088,19.0379,19.269,1613006.6394653,0
+RILY.US,D,20231221,000000,19.8368,20.5491,19.2883,20.5106,1669182.0131749,0
+RILY.US,D,20231222,000000,20.5202,21.0784,18.9418,19.3556,1718372.3488314,0
+RILY.US,D,20231226,000000,19.2978,19.4615,18.2006,18.5953,1388557.615882,0
+RILY.US,D,20231227,000000,18.9802,19.779,18.2583,19.7214,1594425.5862837,0
+RILY.US,D,20231228,000000,20.116,20.8475,19.2996,19.9331,1170135.6941498,0
+RILY.US,D,20231229,000000,20.193,20.6982,19.3364,20.2026,896783.0923846,0
+RILY.US,D,20240102,000000,20.1352,24.2066,19.9331,23.1766,2240221.0819796,0
+RILY.US,D,20240103,000000,23.0034,23.3499,21.4827,21.9351,1091040.5019888,0
+RILY.US,D,20240104,000000,21.7329,22.0698,20.8956,21.0592,891212.10115447,0
+RILY.US,D,20240105,000000,20.7031,22.2046,20.7031,21.425,921194.88088575,0
+RILY.US,D,20240108,000000,21.6559,22.0602,20.8475,21.5596,728327.62164822,0
+RILY.US,D,20240109,000000,21.5404,21.8676,21.0399,21.5596,601876.92607838,0
+RILY.US,D,20240110,000000,21.2036,23.3306,21.1747,22.3297,910815.50707206,0
+RILY.US,D,20240111,000000,22.8591,22.9168,21.4635,21.9639,757531.1691112,0
+RILY.US,D,20240112,000000,22.7243,23.9562,21.6848,22.3008,1312125.3201258,0
+RILY.US,D,20240116,000000,22.0505,22.3393,21.3191,22.2816,607720.12911423,0
+RILY.US,D,20240117,000000,21.8773,21.8869,20.7127,21.2131,725031.98864151,0
+RILY.US,D,20240118,000000,21.3094,21.3864,20.2603,20.6453,877522.54866506,0
+RILY.US,D,20240119,000000,20.5972,21.0111,19.0284,19.423,1570822.1213889,0
+RILY.US,D,20240122,000000,18.0274,19.7021,17.4114,18.9418,2320020.7001111,0
+RILY.US,D,20240123,000000,18.5567,19.8753,18.5278,19.779,957142.42388674,0
+RILY.US,D,20240124,000000,19.9812,20.6549,19.3364,19.471,512531.19317202,0
+RILY.US,D,20240125,000000,19.5385,19.9235,19.3556,19.5192,328872.38139303,0
+RILY.US,D,20240126,000000,19.8272,19.9908,19.0476,19.1102,608520.14090968,0
+RILY.US,D,20240129,000000,18.9706,23.5616,18.4701,23.3307,1834123.6658694,0
+RILY.US,D,20240130,000000,22.6184,24.9957,22.1372,24.4279,1680343.7361859,0
+RILY.US,D,20240131,000000,24.4953,27.912,22.2912,22.5414,2070689.2317366,0
+RILY.US,D,20240201,000000,22.5896,22.9409,20.7415,21.0784,1074026.2251546,0
+RILY.US,D,20240202,000000,20.9051,20.9051,19.3267,19.5288,1127978.1894587,0
+RILY.US,D,20240205,000000,19.3074,19.4037,18.0466,18.0851,998885.37701112,0
+RILY.US,D,20240206,000000,17.7001,18.8551,17.6657,18.4316,900866.26947047,0
+RILY.US,D,20240207,000000,18.2873,18.4852,16.4681,17.652,1507367.6793171,0
+RILY.US,D,20240208,000000,17.5172,18.114,17.2189,17.4691,626544.30276352,0
+RILY.US,D,20240209,000000,17.5557,18.1236,17.3536,17.8542,673544.47625801,0
+RILY.US,D,20240212,000000,17.4884,20.1063,17.4884,20.0582,1253303.6736331,0
+RILY.US,D,20240213,000000,19.4037,19.4037,17.9408,18.0274,992672.29839192,0
+RILY.US,D,20240214,000000,18.4316,18.807,18.114,18.3979,600955.35404907,0
+RILY.US,D,20240215,000000,18.191,18.3739,16.0639,17.0168,2862353.8911282,0
+RILY.US,D,20240216,000000,16.9975,17.2285,16.3623,16.7039,1309413.5918321,0
+RILY.US,D,20240220,000000,17.2478,17.2573,15.0726,15.3998,1844226.671972,0
+RILY.US,D,20240221,000000,15.1784,15.4479,13.9175,14.6298,1618423.8621945,0
+RILY.US,D,20240222,000000,17.9503,19.1437,15.6885,15.9292,4519813.1340588,0
+RILY.US,D,20240223,000000,15.6693,15.9388,14.5336,15.0821,1844898.8896754,0
+RILY.US,D,20240226,000000,15.1399,16.4104,14.4373,15.3228,1652171.8922462,0
+RILY.US,D,20240227,000000,15.65,16.5836,15.1688,16.4777,1140458.3734677,0
+RILY.US,D,20240228,000000,16.4777,18.653,16.0254,18.3354,1944075.4168786,0
+RILY.US,D,20240229,000000,18.7685,18.7685,17.4691,17.6423,2644040.0229372,0
+RILY.US,D,20240301,000000,15.5057,16.574,14.341,16.213,3587841.9903907,0
+RILY.US,D,20240304,000000,16.1794,21.4057,15.9869,20.0679,4019502.3808064,0
+RILY.US,D,20240305,000000,19.4903,22.1372,19.3364,20.2603,1778999.7362339,0
+RILY.US,D,20240306,000000,20.9341,23.4077,20.4443,22.7435,2205942.1350091,0
+RILY.US,D,20240307,000000,23.5809,23.783,20.4335,21.6656,1877157.0276301,0
+RILY.US,D,20240308,000000,21.7246,25.3667,21.7246,22.8862,1826176.6645606,0
+RILY.US,D,20240311,000000,22.4432,23.7757,20.3465,20.3662,1339369.3974663,0
+RILY.US,D,20240312,000000,20.3761,21.0306,19.5197,19.7854,870466.32115121,0
+RILY.US,D,20240313,000000,19.4311,20.0808,18.8602,18.998,859379.82353587,0
+RILY.US,D,20240314,000000,18.8897,18.998,17.0588,17.2852,1542284.914161,0
+RILY.US,D,20240315,000000,17.4132,17.9152,16.478,17.3049,2094891.9109855,0
+RILY.US,D,20240318,000000,15.3657,17.0194,14.8638,16.8915,2985542.0985916,0
+RILY.US,D,20240319,000000,16.4977,18.0431,16.0744,17.9349,1165998.2337131,0
+RILY.US,D,20240320,000000,18.2105,20.1644,17.7282,20.0118,1216921.1494527,0
+RILY.US,D,20240321,000000,20.0118,20.8485,19.1948,20.5532,839386.94595225,0
+RILY.US,D,20240322,000000,21.2324,21.3604,18.8405,19.185,1112929.7408669,0
+RILY.US,D,20240325,000000,19.1948,19.5197,18.3532,18.7125,548986.33545722,0
+RILY.US,D,20240326,000000,18.8995,18.8995,17.4722,17.4722,627269.42289819,0
+RILY.US,D,20240327,000000,17.5707,18.8405,17.5707,18.6731,680898.69157904,0
+RILY.US,D,20240328,000000,19.9528,21.5179,19.0472,20.8387,1833644.5326052,0
+RILY.US,D,20240401,000000,20.9667,22.1971,20.5434,22.1184,978828.12401371,0
+RILY.US,D,20240402,000000,21.6557,22.5121,21.2817,22.1184,671126.76630075,0
+RILY.US,D,20240403,000000,22.7385,24.0378,21.4982,22.6007,1799733.8489801,0
+RILY.US,D,20240404,000000,22.6991,23.7425,22.1479,22.7483,679945.77901942,0
+RILY.US,D,20240405,000000,22.7877,23.6638,22.1873,23.0141,494006.93800053,0
+RILY.US,D,20240408,000000,23.4177,26.8823,22.9344,25.9573,1716969.6343531,0
+RILY.US,D,20240409,000000,25.5931,25.8294,22.8172,23.1322,1217494.1160664,0
+RILY.US,D,20240410,000000,22.6401,22.8468,21.6163,22.3448,655902.51510827,0
+RILY.US,D,20240411,000000,22.2857,23.5752,21.7541,22.581,630977.45151507,0
+RILY.US,D,20240412,000000,22.1282,22.2808,20.0611,20.9371,893135.07472849,0
+RILY.US,D,20240415,000000,21.0651,21.2078,19.5084,20.002,638317.31637999,0
+RILY.US,D,20240416,000000,19.5098,20.7501,19.5098,20.5926,406476.12877889,0
+RILY.US,D,20240417,000000,20.6517,21.134,20.0168,20.1398,285982.46900056,0
+RILY.US,D,20240418,000000,20.4154,20.9174,18.8897,19.4409,601383.31955937,0
+RILY.US,D,20240419,000000,19.1948,19.9922,19.1948,19.7264,841456.33068995,0
+RILY.US,D,20240422,000000,19.7658,22.1971,19.4455,21.2029,1106686.030215,0
+RILY.US,D,20240423,000000,20.7206,21.7443,20.6714,21.3801,531412.31160972,0
+RILY.US,D,20240424,000000,30.131,34.4523,26.0459,29.2844,12389541.539044,0
+RILY.US,D,20240425,000000,28.0441,34.4523,27.4732,34.1471,3372599.3322988,0
+RILY.US,D,20240426,000000,34.472,39.4626,33.714,36.2438,4619776.979367,0
+RILY.US,D,20240429,000000,36.421,39.4331,33.7731,37.9467,1908971.3561352,0
+RILY.US,D,20240430,000000,37.2085,37.9369,33.4679,33.8617,1410122.6470694,0
+RILY.US,D,20240501,000000,33.8617,34.4523,31.7552,32.1784,856839.06200962,0
+RILY.US,D,20240502,000000,32.1784,34.5802,31.8044,33.0545,957729.94913279,0
+RILY.US,D,20240503,000000,33.0939,33.8812,29.1566,30.6133,1132146.4721866,0
+RILY.US,D,20240506,000000,30.8299,31.7945,29.1368,29.5502,916187.83784472,0
+RILY.US,D,20240507,000000,29.8258,31.765,29.6093,31.322,581882.13672933,0
+RILY.US,D,20240508,000000,31.007,32.0898,30.4214,30.9972,455678.11288101,0
+RILY.US,D,20240509,000000,30.1408,32.3851,30.131,31.8437,594179.58506011,0
+RILY.US,D,20240510,000000,32.2375,32.6804,30.7806,31.637,474540.29571104,0
+RILY.US,D,20240513,000000,32.4836,35.0724,32.3359,34.4326,1030229.5278297,0
+RILY.US,D,20240514,000000,33.7042,36.4997,32.6028,33.6943,1062933.3243323,0
+RILY.US,D,20240515,000000,34.4523,34.5901,31.4106,31.6567,1324878.6248112,0
+RILY.US,D,20240516,000000,33.0053,33.9109,27.298,28.0737,2050632.2718755,0
+RILY.US,D,20240517,000000,28.054,28.9793,27.0696,27.9654,1035444.1335531,0
+RILY.US,D,20240520,000000,28.1327,30.2786,27.5334,30.2294,1058252.0651908,0
+RILY.US,D,20240521,000000,29.7471,30.2688,29.2352,29.6979,400821.63911271,0
+RILY.US,D,20240522,000000,29.5305,32.4836,28.9694,31.45,1162179.4721868,0
+RILY.US,D,20240523,000000,32,32.05,30.13,30.49,617814,0
+RILY.US,D,20240524,000000,30.96,31.3099,30.3,30.7,439497,0
+RILY.US,D,20240528,000000,31.15,31.15,28.24,28.49,669820,0
+RILY.US,D,20240529,000000,27.75,27.7751,26.31,26.69,710217,0
+RILY.US,D,20240530,000000,26.35,26.74,24.55,24.81,1083977,0
+RILY.US,D,20240531,000000,24.81,24.99,23.18,23.96,808337,0
+RILY.US,D,20240603,000000,24,24.375,22.49,23.355,1156284,0
+RILY.US,D,20240604,000000,23.35,23.955,22.91,23.35,487454,0
+RILY.US,D,20240605,000000,23.35,23.85,22.6401,23.63,577779,0
+RILY.US,D,20240606,000000,22.95,23.33,22.02,23.17,725729,0
+RILY.US,D,20240607,000000,22.54,23.45,22.37,22.52,524343,0
+RILY.US,D,20240610,000000,21.58,22.58,21.5,22.38,594095,0
+RILY.US,D,20240611,000000,22.34,22.72,21.72,22.69,551446,0
+RILY.US,D,20240612,000000,23.46,23.83,22.78,23,777902,0
+RILY.US,D,20240613,000000,22.9,23.06,21.6,22.06,655590,0
+RILY.US,D,20240614,000000,21.5,21.84,20.23,20.6,897506,0
+RILY.US,D,20240617,000000,20.25,20.665,18.78,18.93,1205336,0
+RILY.US,D,20240618,000000,18.65,19.65,18.601,19.14,589149,0
+RILY.US,D,20240620,000000,19,20.69,18.57,20.59,1035752,0
+RILY.US,D,20240621,000000,20.51,21.18,20.2,20.49,1333922,0
+RILY.US,D,20240624,000000,20.43,20.63,19.81,20.37,440985,0
+RILY.US,D,20240625,000000,20.21,20.25,19.17,19.6,642651,0
+RILY.US,D,20240626,000000,19.52,19.805,17.79,17.95,1552276,0
+RILY.US,D,20240627,000000,17.73,18.08,16.83,17.29,1279792,0
+RILY.US,D,20240628,000000,17.33,18.48,17.13,17.64,970761,0
+RILY.US,D,20240701,000000,17.6,18.21,16.94,17.45,818200,0
+RILY.US,D,20240702,000000,16.72,17.18,16.28,16.81,1014128,0
+RILY.US,D,20240703,000000,16.71,17.7,16.59,16.97,967847,0
+RILY.US,D,20240705,000000,16,16.18,15.01,15.05,1697104,0
+RILY.US,D,20240708,000000,15.22,15.99,14.83,14.99,1819832,0
+RILY.US,D,20240709,000000,14.99,16.73,14.6,16.11,2480788,0
+RILY.US,D,20240710,000000,16.19,17.85,15.69,17.21,969449,0
+RILY.US,D,20240711,000000,17.39,18.53,17.1901,17.62,938597,0
+RILY.US,D,20240712,000000,17.86,18.38,17.52,18.03,615391,0
+RILY.US,D,20240715,000000,18.01,18.085,16.65,16.67,1017668,0
+RILY.US,D,20240716,000000,16.9,17.47,16.08,17.43,989716,0
+RILY.US,D,20240717,000000,17.4,19.95,17.4,19.81,1792552,0
+RILY.US,D,20240718,000000,19.79,20.8,17.74,17.92,1344797,0
+RILY.US,D,20240719,000000,17.8,18.32,17.07,17.43,1009585,0
+RILY.US,D,20240722,000000,17.95,18.37,16.96,17.06,929447,0
+RILY.US,D,20240723,000000,16.81,18.2,16.81,17.55,600079,0
+RILY.US,D,20240724,000000,17.37,17.6591,15.6201,15.94,1608142,0
+RILY.US,D,20240725,000000,16.02,17.08,15.7901,16.74,841904,0
+RILY.US,D,20240726,000000,18.56,18.58,17.32,18.52,1282017,0
+RILY.US,D,20240729,000000,18.46,19.12,17.8,17.99,766521,0
+RILY.US,D,20240730,000000,17.86,18.96,17.86,18.84,763644,0
+RILY.US,D,20240731,000000,19.08,20.36,19.01,19.2,1312530,0
+RILY.US,D,20240801,000000,19.45,19.47,18.51,19.12,888744,0
+RILY.US,D,20240802,000000,18.37,18.78,17.31,18.21,866647,0
+RILY.US,D,20240805,000000,16.5,17.49,16.06,17.09,887592,0
+RILY.US,D,20240806,000000,17.18,17.715,16.91,17.56,569430,0
+RILY.US,D,20240807,000000,18.04,18.06,16.89,17.56,676713,0
+RILY.US,D,20240808,000000,17.92,18.55,17.08,17.37,546511,0
+RILY.US,D,20240809,000000,17,18.05,16.82,16.95,947950,0
+RILY.US,D,20240812,000000,8.82,9.88,7.08,8.15,14165278,0
+RILY.US,D,20240813,000000,7.4,8.09,6.89,7.22,5222503,0
+RILY.US,D,20240814,000000,7.13,7.4499,6.66,6.97,4773700,0
+RILY.US,D,20240815,000000,6.87,7.03,4.51,5.04,11598362,0
+RILY.US,D,20240816,000000,6.25,6.8,5.29,5.85,21311313,0
+RILY.US,D,20240819,000000,5.37,5.6,4.82,5.51,6089555,0
+RILY.US,D,20240820,000000,5.46,5.75,5.25,5.485,1942139,0
+RILY.US,D,20240821,000000,5.56,9.05,4.97,7.99,44491860,0
+RILY.US,D,20240822,000000,7.57,7.7499,5.71,6.08,10483023,0
+RILY.US,D,20240823,000000,6.13,6.35,5.71,6.215,3765017,0
+RILY.US,D,20240826,000000,5.93,6.32,5.5801,5.96,2514629,0
+RILY.US,D,20240827,000000,5.89,5.9301,5.72,5.75,1297011,0
+RILY.US,D,20240828,000000,5.72,6.06,5.27,5.4,3442030,0
+RILY.US,D,20240829,000000,5.36,5.72,5.12,5.48,1832379,0
+RILY.US,D,20240830,000000,5.45,5.65,4.84,4.915,2720253,0
+RILY.US,D,20240903,000000,4.83,5.97,4.61,5.84,3735219,0
+RILY.US,D,20240904,000000,5.58,5.8,5.1701,5.4,2013954,0
+RILY.US,D,20240905,000000,5.49,5.68,5.18,5.29,1100641,0
+RILY.US,D,20240906,000000,5.3,5.6,5.11,5.38,1832294,0
+RILY.US,D,20240909,000000,5.52,6.5,5.33,5.93,4858642,0
+RILY.US,D,20240910,000000,5.83,5.88,5.38,5.67,1595229,0
+RILY.US,D,20240911,000000,5.62,6.36,5.5175,6.1,2084899,0
+RILY.US,D,20240912,000000,6.1,6.32,5.86,6.21,1209119,0
+RILY.US,D,20240913,000000,6.37,6.748,5.99,6.06,1953585,0
+RILY.US,D,20240916,000000,6.03,6.08,5.62,5.75,1436002,0
+RILY.US,D,20240917,000000,5.74,5.865,5.62,5.79,981398,0
+RILY.US,D,20240918,000000,5.89,6.38,5.69,6.015,1852588,0
+RILY.US,D,20240919,000000,6.15,6.21,5.725,5.78,1074102,0
+RILY.US,D,20240920,000000,5.72,6.5,5.69,5.8,6491888,0
+RILY.US,D,20240923,000000,5.74,5.97,5.45,5.615,2014004,0
+RILY.US,D,20240924,000000,5.54,5.8099,5.35,5.41,1336171,0
+RILY.US,D,20240925,000000,5.47,5.57,5,5.03,2236075,0
+RILY.US,D,20240926,000000,5.12,5.34,4.93,5.21,2173612,0
+RILY.US,D,20240927,000000,5.28,5.55,5.182,5.305,1450403,0
+RILY.US,D,20240930,000000,5.3,5.39,5.08,5.25,1291922,0
+RILY.US,D,20241001,000000,5.27,5.39,5.14,5.25,936332,0
+RILY.US,D,20241002,000000,5.27,5.5998,5.2129,5.32,817645,0
+RILY.US,D,20241003,000000,5.32,5.32,4.99,5.05,1217122,0
+RILY.US,D,20241004,000000,5.05,5.16,4.408,4.87,3093694,0
+RILY.US,D,20241007,000000,4.79,4.8,4.19,4.275,4154130,0
+RILY.US,D,20241008,000000,4.35,4.52,4.1911,4.39,1693621,0
+RILY.US,D,20241009,000000,4.36,4.5,4.07,4.24,1836300,0
+RILY.US,D,20241010,000000,4.18,4.56,4.18,4.53,1030557,0
+RILY.US,D,20241011,000000,4.55,4.6832,4.315,4.39,1786828,0
+RILY.US,D,20241014,000000,5.21,5.82,5.11,5.42,16890891,0
+RILY.US,D,20241015,000000,5.28,5.5789,4.81,4.95,3491123,0
+RILY.US,D,20241016,000000,4.98,5.47,4.8301,5.44,1970195,0
+RILY.US,D,20241017,000000,5.43,6.01,5.38,5.97,1981694,0
+RILY.US,D,20241018,000000,5.97,6.55,5.89,6.12,3199987,0
+RILY.US,D,20241021,000000,6.07,6.62,5.9,6.06,2168845,0
+RILY.US,D,20241022,000000,6.09,6.3085,5.925,5.98,1537607,0
+RILY.US,D,20241023,000000,6.06,6.09,5.8,5.85,1383758,0
+RILY.US,D,20241024,000000,5.79,6.03,5.66,5.93,964791,0
+RILY.US,D,20241025,000000,6.03,6.18,5.82,5.91,866050,0
+RILY.US,D,20241028,000000,5.84,5.89,5.53,5.63,1920737,0
+RILY.US,D,20241029,000000,5.92,7.07,5.8477,6.35,5887708,0
+RILY.US,D,20241030,000000,6.24,6.5888,6.04,6.08,1226464,0
+RILY.US,D,20241031,000000,6.04,6.08,5.82,5.895,936654,0
+RILY.US,D,20241101,000000,5.85,6.1,5.54,5.7,1248980,0
+RILY.US,D,20241104,000000,5.15,5.35,4.53,4.92,2622625,0
+RILY.US,D,20241105,000000,4.99,5.35,4.8,5.255,1103660,0
+RILY.US,D,20241106,000000,5.49,5.5587,5.2,5.48,1139946,0
+RILY.US,D,20241107,000000,5.59,5.7,5.25,5.32,868182,0
+RILY.US,D,20241108,000000,5.3,5.35,5.03,5.22,874715,0
+RILY.US,D,20241111,000000,5.22,5.42,5.08,5.33,779706,0
+RILY.US,D,20241112,000000,5.28,5.33,4.99,5.08,751764,0
+RILY.US,D,20241113,000000,5.05,5.09,4.76,4.85,1033793,0
+RILY.US,D,20241114,000000,4.96,4.96,4.6674,4.8,1225061,0
+RILY.US,D,20241115,000000,4.86,5.02,4.61,4.72,1184338,0
+RILY.US,D,20241118,000000,4.75,4.765,4.52,4.6,925346,0
+RILY.US,D,20241119,000000,4.6,4.93,4.55,4.81,842241,0
+RILY.US,D,20241120,000000,4.82,4.91,4.71,4.84,531920,0
+RILY.US,D,20241121,000000,4.85,4.91,4.7301,4.83,495551,0
+RILY.US,D,20241122,000000,4.83,5.115,4.8,5.05,985068,0
+RILY.US,D,20241125,000000,5.1,6.065,5.08,5.84,2634390,0
+RILY.US,D,20241126,000000,5.8,6.17,5.58,5.85,1351428,0
+RILY.US,D,20241127,000000,5.88,6.25,5.67,5.75,854569,0
+RILY.US,D,20241129,000000,5.85,6.0899,5.83,5.855,449685,0
+RILY.US,D,20241202,000000,5.97,6.08,5.37,5.48,1304764,0
+RILY.US,D,20241203,000000,5.57,5.6399,5.2417,5.41,589087,0
+RILY.US,D,20241204,000000,5.39,5.39,5.19,5.38,575907,0
+RILY.US,D,20241205,000000,5.38,5.4398,5.25,5.33,440539,0
+RILY.US,D,20241206,000000,5.44,5.544,5.15,5.19,846338,0
+RILY.US,D,20241209,000000,5.2,5.4,5.02,5.035,468416,0
+RILY.US,D,20241210,000000,5.04,5.16,4.9,5.13,514186,0
+RILY.US,D,20241211,000000,5.14,5.28,4.99,5.22,436263,0
+RILY.US,D,20241212,000000,5.18,5.2899,5.1,5.17,382921,0
+RILY.US,D,20241213,000000,5.2,5.2,4.92,5.04,574119,0
+RILY.US,D,20241216,000000,5.03,5.1,4.82,4.96,663676,0
+RILY.US,D,20241217,000000,4.93,5.09,4.86,5,493776,0
+RILY.US,D,20241218,000000,5.02,5.22,4.8,4.895,854078,0
+RILY.US,D,20241219,000000,4.97,5.15,4.9,5.09,553940,0
+RILY.US,D,20241220,000000,4.99,5.34,4.84,4.98,1537921,0
+RILY.US,D,20241223,000000,4.91,4.99,4.65,4.86,1069813,0
+RILY.US,D,20241224,000000,4.91,4.985,4.8,4.85,219425,0
+RILY.US,D,20241226,000000,4.83,4.97,4.77,4.91,486389,0
+RILY.US,D,20241227,000000,4.9,4.92,4.61,4.68,950787,0
+RILY.US,D,20241230,000000,4.65,4.92,4.4,4.53,1575764,0
+RILY.US,D,20241231,000000,4.53,4.65,4.4322,4.59,819725,0
+RILY.US,D,20250102,000000,4.6,4.81,4.46,4.56,772430,0
+RILY.US,D,20250103,000000,4.64,5.055,4.5701,4.99,981077,0
+RILY.US,D,20250106,000000,4.99,5.05,4.7,4.78,747055,0
+RILY.US,D,20250107,000000,4.78,4.93,4.68,4.775,406420,0
+RILY.US,D,20250108,000000,4.82,4.82,4.53,4.61,405981,0
+RILY.US,D,20250110,000000,4.61,4.71,4.4,4.575,717291,0
+RILY.US,D,20250113,000000,4.52,4.55,3.94,3.95,1705197,0
+RILY.US,D,20250114,000000,4.93,4.97,4.34,4.5,2713372,0
+RILY.US,D,20250115,000000,4.63,5.05,4.63,4.7,1588599,0
+RILY.US,D,20250116,000000,4.64,4.81,4.425,4.79,919348,0
+RILY.US,D,20250117,000000,4.89,5.17,4.7624,5,1548050,0
+RILY.US,D,20250121,000000,5.05,5.05,4.63,4.745,1030093,0
+RILY.US,D,20250122,000000,4.73,4.792,4.625,4.65,599075,0
+RILY.US,D,20250123,000000,4.63,4.755,4.52,4.54,720741,0
+RILY.US,D,20250124,000000,4.51,4.87,4.51,4.67,943355,0
+RILY.US,D,20250127,000000,4.59,4.74,4.53,4.57,568317,0
+RILY.US,D,20250128,000000,4.58,4.85,4.52,4.83,654837,0
+RILY.US,D,20250129,000000,4.8,4.88,4.63,4.66,478723,0
+RILY.US,D,20250130,000000,4.6,5,4.6,4.66,476500,0
+RILY.US,D,20250131,000000,4.63,4.82,4.5613,4.605,453045,0
+RILY.US,D,20250203,000000,4.53,4.64,4.41,4.52,451477,0
+RILY.US,D,20250204,000000,4.5,4.88,4.45,4.82,997772,0
+RILY.US,D,20250205,000000,4.85,4.9258,4.7,4.75,434971,0
+RILY.US,D,20250206,000000,4.75,5.06,4.37,4.74,1220581,0
+RILY.US,D,20250207,000000,4.79,4.79,4.47,4.515,569497,0
+RILY.US,D,20250210,000000,4.48,4.52,4.24,4.35,684195,0
+RILY.US,D,20250211,000000,4.35,4.386,4.26,4.29,461611,0
+RILY.US,D,20250212,000000,4.24,4.34,4.155,4.32,494605,0
+RILY.US,D,20250213,000000,4.32,4.39,4.24,4.26,419424,0
+RILY.US,D,20250214,000000,4.27,4.35,4.1,4.13,671171,0
+RILY.US,D,20250218,000000,4.13,4.1401,3.725,3.84,1853084,0
+RILY.US,D,20250219,000000,3.83,3.8307,3.4,3.415,1627172,0
+RILY.US,D,20250220,000000,3.35,3.387,2.9501,3.08,1848679,0
+RILY.US,D,20250221,000000,3.1,4.1,2.731,3.4,4799957,0
+RILY.US,D,20250224,000000,3.69,5.2799,3.5,4.54,19650887,0
+RILY.US,D,20250225,000000,4.38,4.72,3.92,4.16,2406626,0
+RILY.US,D,20250226,000000,4.25,6.3419,4.1,5.64,15362758,0
+RILY.US,D,20250227,000000,6.95,7.21,5.76,6.13,21371947,0
+RILY.US,D,20250228,000000,6.07,7.21,5.7,6.385,7209770,0
+RILY.US,D,20250303,000000,6.4,6.89,5.319,5.4,4467514,0
+RILY.US,D,20250304,000000,5,5.7068,4.7,5.24,2193458,0
+RILY.US,D,20250305,000000,5.31,5.82,5.14,5.7,1283875,0
+RILY.US,D,20250306,000000,5.69,5.69,5.24,5.25,733892,0
+RILY.US,D,20250307,000000,5.29,5.333,4.54,4.72,1733672,0
+RILY.US,D,20250310,000000,4.6,4.73,4.26,4.46,1627513,0
+RILY.US,D,20250311,000000,4.55,4.55,4.165,4.37,883553,0
+RILY.US,D,20250312,000000,4.48,4.48,4.21,4.27,596200,0
+RILY.US,D,20250313,000000,4.23,4.31,4.07,4.16,521435,0
+RILY.US,D,20250314,000000,4.28,4.46,4.17,4.21,665428,0
+RILY.US,D,20250317,000000,4.15,4.5,4.15,4.46,580423,0
+RILY.US,D,20250318,000000,4.42,4.54,4.2,4.39,861971,0
+RILY.US,D,20250319,000000,4.33,4.4284,4.25,4.28,464016,0
+RILY.US,D,20250320,000000,4.25,4.44,4.2,4.27,430070,0
+RILY.US,D,20250321,000000,4.22,4.285,4.11,4.11,954293,0
+RILY.US,D,20250324,000000,4.19,4.24,3.97,4.08,516802,0
+RILY.US,D,20250325,000000,4.02,4.1206,3.97,4.05,515192,0
+RILY.US,D,20250326,000000,4.15,4.61,4.0901,4.22,1422314,0
+RILY.US,D,20250327,000000,4.2,4.36,4.08,4.13,840345,0
+RILY.US,D,20250328,000000,4.16,4.16,3.865,4,644465,0
+RILY.US,D,20250331,000000,3.92,3.97,3.81,3.87,594643,0
+RILY.US,D,20250401,000000,3.87,3.93,3.79,3.89,460513,0
+RILY.US,D,20250402,000000,3.8,3.97,3.76,3.89,495369,0
+RILY.US,D,20250403,000000,3.73,3.748,3.6,3.66,442009,0
+RILY.US,D,20250404,000000,3.59,3.59,3.28,3.31,1068672,0
+RILY.US,D,20250407,000000,3.14,3.3899,3.002,3.17,1071044,0
+RILY.US,D,20250408,000000,3.27,3.44,2.895,2.92,1277046,0
+RILY.US,D,20250409,000000,2.91,3.2288,2.67,3.15,1100462,0
+RILY.US,D,20250410,000000,3.09,3.12,2.81,2.95,533753,0
+RILY.US,D,20250411,000000,2.91,2.99,2.76,2.97,335472,0
+RILY.US,D,20250414,000000,3.06,3.08,2.85,2.95,570186,0
+RILY.US,D,20250415,000000,2.96,3.08,2.75,2.8,527871,0
+RILY.US,D,20250416,000000,2.79,3.085,2.735,3.06,1059958,0
+RILY.US,D,20250417,000000,3.08,3.8599,3.04,3.16,2736705,0
+RILY.US,D,20250421,000000,3.09,3.22,2.9,2.95,895798,0
+RILY.US,D,20250422,000000,2.99,3.175,2.93,3.03,642674,0
+RILY.US,D,20250423,000000,3.15,3.33,3.0811,3.14,650618,0
+RILY.US,D,20250424,000000,3.13,3.3,3.06,3.23,544070,0
+RILY.US,D,20250425,000000,3.17,3.24,3.065,3.09,440399,0
+RILY.US,D,20250428,000000,3.08,3.13,2.865,2.99,494597,0
+RILY.US,D,20250429,000000,2.99,3.0499,2.89,2.9,506359,0
+RILY.US,D,20250430,000000,2.92,2.99,2.8048,2.93,597836,0
+RILY.US,D,20250501,000000,2.94,2.975,2.85,2.96,461201,0
+RILY.US,D,20250502,000000,2.97,3.095,2.9349,2.98,512215,0
+RILY.US,D,20250505,000000,2.98,2.98,2.84,2.9,560811,0
+RILY.US,D,20250506,000000,2.92,2.93,2.8,2.86,417952,0
+RILY.US,D,20250507,000000,2.88,2.91,2.7601,2.8,415280,0
+RILY.US,D,20250508,000000,2.8,2.835,2.75,2.82,399918,0
+RILY.US,D,20250509,000000,2.82,3.11,2.8025,3.02,1284194,0
+RILY.US,D,20250512,000000,3.14,3.22,3.07,3.22,896435,0
+RILY.US,D,20250513,000000,3.3,3.3208,3.16,3.28,466679,0
+RILY.US,D,20250514,000000,3.25,3.3,3.12,3.3,388455,0
+RILY.US,D,20250515,000000,3.32,3.4088,3.2004,3.36,480914,0
+RILY.US,D,20250516,000000,3.36,3.42,3.24,3.34,348385,0
+RILY.US,D,20250519,000000,3.22,3.27,3.11,3.22,422745,0
+RILY.US,D,20250520,000000,3.23,3.32,3.17,3.27,368326,0
+RILY.US,D,20250521,000000,3.47,3.77,2.97,3.02,10597007,0
+RILY.US,D,20250522,000000,2.94,3.12,2.92,2.925,984614,0
+RILY.US,D,20250523,000000,2.9,3.0598,2.83,2.945,534559,0
+RILY.US,D,20250527,000000,2.97,3.18,2.93,3.17,730976,0
+RILY.US,D,20250528,000000,3.15,3.195,3.08,3.12,383092,0
+RILY.US,D,20250529,000000,3.05,3.1,2.95,3.05,486706,0
+RILY.US,D,20250530,000000,3.01,3.15,2.98,3.05,497160,0
+RILY.US,D,20250602,000000,3.06,3.1,2.95,3.01,484338,0
+RILY.US,D,20250603,000000,3.01,3.09,2.92,2.95,889838,0
+RILY.US,D,20250604,000000,2.92,3.07,2.9,2.98,821836,0
+RILY.US,D,20250605,000000,2.99,3.01,2.89,2.93,500927,0
+RILY.US,D,20250606,000000,2.95,3.18,2.9116,2.995,1312192,0
+RILY.US,D,20250609,000000,3,3.16,2.9648,3.15,714613,0
+RILY.US,D,20250610,000000,3.16,3.34,3.1,3.17,1397073,0
+RILY.US,D,20250611,000000,3.21,3.33,2.97,3.03,1194110,0
+RILY.US,D,20250612,000000,3.02,3.12,3,3.02,455604,0
+RILY.US,D,20250613,000000,3.01,3.01,2.91,2.93,563856,0
+RILY.US,D,20250616,000000,2.94,3,2.785,2.94,721322,0
+RILY.US,D,20250617,000000,2.92,2.98,2.88,2.91,507169,0
+RILY.US,D,20250618,000000,2.9,2.98,2.9,2.91,415000,0
+RILY.US,D,20250620,000000,2.94,3.01,2.86,2.93,957156,0
+RILY.US,D,20250623,000000,2.93,3.09,2.91,2.98,519727,0
+RILY.US,D,20250624,000000,3,3.04,2.961,3,290501,0
+RILY.US,D,20250625,000000,3.01,3.045,2.9,3.01,457837,0
+RILY.US,D,20250626,000000,3,3.05,2.93,2.99,403867,0
+RILY.US,D,20250627,000000,3.15,3.25,2.91,2.93,7615657,0
+RILY.US,D,20250630,000000,2.94,3.02,2.9,2.97,809750,0
+RILY.US,D,20250701,000000,3,3.3,2.96,3.21,1626339,0
+RILY.US,D,20250702,000000,3.16,3.335,3.1258,3.23,771107,0
+RILY.US,D,20250703,000000,3.28,3.34,3.21,3.28,376718,0
+RILY.US,D,20250707,000000,3.24,3.31,3.21,3.29,515782,0
+RILY.US,D,20250708,000000,3.3,3.965,3.3,3.92,1686024,0
+RILY.US,D,20250709,000000,4.01,4.34,3.75,4.28,1411913,0
+RILY.US,D,20250710,000000,4.28,4.68,4.17,4.45,1492678,0
+RILY.US,D,20250711,000000,4.43,4.63,4.07,4.3,1356417,0
+RILY.US,D,20250714,000000,4.33,4.62,4.205,4.54,1551982,0
+RILY.US,D,20250715,000000,4.52,4.8267,4.3951,4.62,1122401,0
+RILY.US,D,20250716,000000,4.7,4.915,4.6136,4.87,898304,0
+RILY.US,D,20250717,000000,4.9,5.99,4.83,5.79,3406942,0
+RILY.US,D,20250718,000000,6.055,6.355,5.25,5.27,3033635,0
+RILY.US,D,20250721,000000,5.31,5.435,4.9,5.01,1315261,0
+RILY.US,D,20250722,000000,5.07,5.8868,5.07,5.77,1904912,0
+RILY.US,D,20250723,000000,5.79,6.33,5.425,5.47,2096635,0
+RILY.US,D,20250724,000000,5.5,6.115,5.27,5.95,1770314,0
+RILY.US,D,20250725,000000,6.02,6.2483,5.325,5.575,1635018,0
+RILY.US,D,20250728,000000,5.57,6.63,5.44,6.115,3235923,0
+RILY.US,D,20250729,000000,6.06,6.11,5.5,5.51,1239874,0
+RILY.US,D,20250730,000000,5.51,5.85,5.2501,5.31,808657,0
+RILY.US,D,20250731,000000,5.31,5.7988,5.27,5.37,1051544,0
+RILY.US,D,20250801,000000,5.19,5.2715,4.985,5.1,799000,0
+RILY.US,D,20250804,000000,5.13,5.4599,5.13,5.2,757946,0
+RILY.US,D,20250805,000000,5.21,5.6,5.05,5.48,594493,0
+RILY.US,D,20250806,000000,5.45,5.4507,5.055,5.08,486882,0
+RILY.US,D,20250807,000000,5.13,6.02,5.04,5.13,1613329,0
+RILY.US,D,20250808,000000,5.08,5.2869,4.87,5.25,843121,0
+RILY.US,D,20250811,000000,5.28,5.49,5.1194,5.36,602352,0
+RILY.US,D,20250812,000000,5.4,5.8112,5.4,5.64,730107,0
+RILY.US,D,20250813,000000,5.6,6.11,5.52,6.01,1319655,0
+RILY.US,D,20250814,000000,6,7.34,5.67,6.915,4086216,0
+RILY.US,D,20250815,000000,6.95,7.43,6.63,6.82,1991497,0
+RILY.US,D,20250818,000000,6.92,7.38,6.69,6.8,2059140,0
+RILY.US,D,20250819,000000,6.76,6.8684,6.21,6.245,967983,0
+RILY.US,D,20250820,000000,6.26,6.31,6.04,6.095,667963,0
+RILY.US,D,20250821,000000,6.07,6.08,5.555,5.71,1197520,0
+RILY.US,D,20250822,000000,5.75,5.8,5.5,5.51,805865,0
+RILY.US,D,20250825,000000,5.52,5.54,5.01,5.02,1381730,0
+RILY.US,D,20250826,000000,5.1,5.11,4.755,5.04,1332229,0
+RILY.US,D,20250827,000000,5.03,5.69,4.91,5.61,1846819,0
+RILY.US,D,20250828,000000,5.58,5.99,5.41,5.72,1330514,0
+RILY.US,D,20250829,000000,5.74,5.8019,5.48,5.505,630950,0
+RILY.US,D,20250902,000000,5.41,5.67,5.3271,5.46,519764,0
+RILY.US,D,20250903,000000,5.49,5.658,5.3397,5.38,441413,0
+RILY.US,D,20250904,000000,5.35,5.455,5.07,5.08,501238,0
+RILY.US,D,20250905,000000,5.08,5.24,4.92,4.975,820562,0
+RILY.US,D,20250908,000000,5,5.4,4.85,5.125,836362,0
+RILY.US,D,20250909,000000,5.15,5.39,5.15,5.305,360403,0
+RILY.US,D,20250910,000000,5.38,5.89,5.35,5.76,722296,0
+RILY.US,D,20250911,000000,5.76,6.24,5.65,6.22,961700,0
+RILY.US,D,20250912,000000,6.24,6.65,6.03,6.22,1057189,0
+RILY.US,D,20250915,000000,5.97,6.48,5.76,6.48,874985,0
+RILY.US,D,20250916,000000,6.6,6.83,6.22,6.75,837055,0
+RILY.US,D,20250917,000000,6.75,7.75,6.6671,7.53,2065552,0
+RILY.US,D,20250918,000000,7.66,7.9,7.13,7.16,1360079,0
+RILY.US,D,20250919,000000,7.19,7.42,6.63,6.75,1477073,0
+RILY.US,D,20250922,000000,6.73,7.13,6.2,7.12,1128035,0
+RILY.US,D,20250923,000000,7.17,7.22,6.8,6.84,609751,0
+RILY.US,D,20250924,000000,6.86,6.88,6.6,6.67,317752,0
+RILY.US,D,20250925,000000,6.61,6.61,6.25,6.27,403936,0
+RILY.US,D,20250926,000000,6.26,6.5,6.15,6.26,557865,0
+RILY.US,D,20250929,000000,6.29,6.42,5.62,6.09,1270907,0
+RILY.US,D,20250930,000000,6.08,6.105,5.85,5.975,625170,0
+RILY.US,D,20251001,000000,6.02,6.1,5.87,5.91,621162,0
+RILY.US,D,20251002,000000,5.98,6.34,5.91,6.27,869527,0
+RILY.US,D,20251003,000000,6.36,6.433,5.92,5.94,777458,0
+RILY.US,D,20251006,000000,5.95,5.95,5.67,5.85,773143,0
+RILY.US,D,20251007,000000,5.85,5.91,5.75,5.83,693230,0
+RILY.US,D,20251008,000000,5.82,6.86,5.784,6.64,1174432,0
+RILY.US,D,20251009,000000,6.63,6.66,6,6.01,749475,0
+RILY.US,D,20251010,000000,6.03,6.09,5.62,5.67,819541,0
+RILY.US,D,20251013,000000,5.76,5.87,5.62,5.66,403645,0
+RILY.US,D,20251014,000000,5.58,6.09,5.455,5.86,585524,0
+RILY.US,D,20251015,000000,6,6.01,5.72,5.85,315508,0
+RILY.US,D,20251016,000000,5.94,5.945,5.35,5.43,488357,0
+RILY.US,D,20251017,000000,5.43,5.43,4.98,5,803845,0
+RILY.US,D,20251020,000000,5.1,5.32,5.04,5.14,510947,0
+RILY.US,D,20251021,000000,5.2,5.43,5.095,5.37,649725,0
+RILY.US,D,20251022,000000,5.31,5.4215,5.09,5.14,532372,0
+RILY.US,D,20251023,000000,5.17,5.32,5.16,5.23,353466,0
+RILY.US,D,20251024,000000,5.34,5.76,5.34,5.53,551787,0
+RILY.US,D,20251027,000000,5.64,5.765,5.582,5.67,292690,0
+RILY.US,D,20251028,000000,5.66,5.71,5.445,5.47,223994,0
+RILY.US,D,20251029,000000,5.44,5.5,5.11,5.18,245477,0
+RILY.US,D,20251030,000000,5.1,5.21,4.98,4.98,391853,0
+RILY.US,D,20251031,000000,5.04,5.0859,4.91,5,336086,0
+RILY.US,D,20251103,000000,4.96,4.9998,4.6435,4.77,550823,0
+RILY.US,D,20251104,000000,4.68,4.73,4.42,4.45,592534,0
+RILY.US,D,20251105,000000,4.6,5,4.6,4.945,672870,0
+RILY.US,D,20251106,000000,5,5.29,5,5.12,678491,0
+RILY.US,D,20251107,000000,4.99,5.54,4.94,5.35,786512,0
+RILY.US,D,20251110,000000,5.37,5.645,5,5.29,1135712,0
+RILY.US,D,20251111,000000,5.23,5.7,5.15,5.7,415421,0
+RILY.US,D,20251112,000000,5.7,5.875,5.5,5.59,422731,0
+RILY.US,D,20251113,000000,5.44,5.5,4.9,5.12,716066,0
+RILY.US,D,20251114,000000,4.98,5.24,4.87,5.01,311862,0
+RILY.US,D,20251117,000000,5.01,5.12,4.91,5.02,438011,0
+RILY.US,D,20251118,000000,4.94,5.16,4.87,5.04,418981,0
+RILY.US,D,20251119,000000,4.755,4.86,4.235,4.28,1563467,0
+RILY.US,D,20251120,000000,4.35,4.75,4.125,4.15,657253,0
+RILY.US,D,20251121,000000,4.14,4.395,4.0703,4.32,555971,0
+RILY.US,D,20251124,000000,4.3,4.48,4.12,4.3,876659,0
+RILY.US,D,20251125,000000,4.26,4.49,4.09,4.17,632735,0
+RILY.US,D,20251126,000000,4.15,4.445,4.15,4.39,377916,0
+RILY.US,D,20251128,000000,4.4,4.43,4.25,4.34,244045,0
+RILY.US,D,20251201,000000,4.25,4.25,3.985,4.01,658273,0
+RILY.US,D,20251202,000000,4.05,4.0952,3.8078,3.84,512151,0
+RILY.US,D,20251203,000000,3.86,3.98,3.665,3.97,575898,0
+RILY.US,D,20251204,000000,3.97,4.268,3.91,4.21,520587,0
+RILY.US,D,20251205,000000,4.21,4.22,3.83,3.85,609164,0
+RILY.US,D,20251208,000000,3.85,3.98,3.73,3.96,748908,0
+RILY.US,D,20251209,000000,3.96,4.402,3.9,4.19,630251,0
+RILY.US,D,20251210,000000,4.15,4.16,3.85,4,761397,0
+RILY.US,D,20251211,000000,3.98,4.0899,3.745,3.99,701881,0
+RILY.US,D,20251212,000000,3.99,4.05,3.84,3.96,442678,0
+RILY.US,D,20251215,000000,3.96,3.9793,3.64,3.72,3957730,0
+RILY.US,D,20251216,000000,4.73,6.05,4.36,5.72,25221316,0
+RILY.US,D,20251217,000000,6.12,6.25,4.7,4.72,6000914,0
+RILY.US,D,20251218,000000,4.8,4.8,4.11,4.49,2464565,0
+RILY.US,D,20251219,000000,4.51,5.44,4.5,5.025,2841304,0
+RILY.US,D,20251222,000000,5,5.49,4.75,4.8,1760569,0
+RILY.US,D,20251223,000000,4.8,4.89,4.55,4.63,1097225,0
+RILY.US,D,20251224,000000,4.6,4.87,4.45,4.76,685276,0
+RILY.US,D,20251226,000000,4.74,4.9296,4.49,4.78,470422,0
+RILY.US,D,20251229,000000,4.74,5.02,4.665,4.69,583757,0
+RILY.US,D,20251230,000000,4.71,4.86,4.63,4.74,676374,0
+RILY.US,D,20251231,000000,4.68,4.8303,4.63,4.67,542617,0
+RILY.US,D,20260102,000000,4.72,5.21,4.65,5.18,922704,0
+RILY.US,D,20260105,000000,5.18,5.48,5.03,5.38,608177,0
+RILY.US,D,20260106,000000,5.35,5.71,5.17,5.64,532400,0
+RILY.US,D,20260107,000000,5.6,6.19,5.54,6.12,834632,0
+RILY.US,D,20260108,000000,6.1,7.06,6.054,6.9,1685973,0
+RILY.US,D,20260109,000000,6.92,7.63,6.79,7,1706310,0
+RILY.US,D,20260112,000000,6.98,8.28,6.86,8.09,2121166,0
+RILY.US,D,20260113,000000,8.12,8.12,7.33,7.44,1418419,0
+RILY.US,D,20260114,000000,7.51,7.67,6.98,7.54,6109224,0
+RILY.US,D,20260115,000000,10.042,10.97,9.14,9.5,17933886,0
+RILY.US,D,20260116,000000,9.18,9.24,8.25,8.89,3504392,0
+RILY.US,D,20260120,000000,8.735,10.57,8.68,8.96,2684217,0
+RILY.US,D,20260121,000000,8.85,9.7,8.82,9.56,1528591,0
+RILY.US,D,20260122,000000,9.6,10.31,9.43,9.99,1325156,0
+RILY.US,D,20260123,000000,9.87,10.12,9.6,9.77,1234986,0
+RILY.US,D,20260126,000000,9.77,9.775,9.1001,9.24,819459,0
+RILY.US,D,20260127,000000,9.2,9.5486,8.6672,9.35,756144,0
+RILY.US,D,20260128,000000,9.5,9.7988,9.05,9.41,979070,0
+RILY.US,D,20260129,000000,9.6,10,9.05,9.2,1102423,0
+RILY.US,D,20260130,000000,9,9.0693,8.334,8.36,1229176,0
+RILY.US,D,20260202,000000,8.28,8.58,8.01,8.27,721852,0
+RILY.US,D,20260203,000000,8.25,8.59,8.04,8.56,878391,0
+RILY.US,D,20260204,000000,8.43,8.58,7.52,7.72,965060,0
+RILY.US,D,20260205,000000,7.62,7.95,7.11,7.195,747194,0
+RILY.US,D,20260206,000000,7.44,8,7.44,7.88,647823,0
+RILY.US,D,20260209,000000,7.88,7.92,7.595,7.81,362391,0
+RILY.US,D,20260210,000000,7.69,7.78,7.42,7.45,593281,0
+RILY.US,D,20260211,000000,7.22,7.399,6.84,7.02,647603,0
+RILY.US,D,20260212,000000,7.02,7.02,6.53,6.63,622644,0
+RILY.US,D,20260213,000000,6.71,7.23,6.51,6.82,574035,0
+RILY.US,D,20260217,000000,6.7,6.755,6.38,6.63,669071,0
+RILY.US,D,20260218,000000,6.7,7.21,6.54,6.97,494180,0
diff --git a/daily/us/nasdaq stocks/2/rlay.us.txt b/daily/us/nasdaq stocks/2/rlay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..030bea99fff97398b6b0a083d338e609bb0c2085
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rlay.us.txt	
@@ -0,0 +1,1406 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RLAY.US,D,20200716,000000,35,36.14,33.23,35.05,7091857,0
+RLAY.US,D,20200717,000000,33.96,44.08,33.33,43.98,961907,0
+RLAY.US,D,20200720,000000,42.1,49.89,41,42.87,1186837,0
+RLAY.US,D,20200721,000000,42,46.8,41.25,41.28,752407,0
+RLAY.US,D,20200722,000000,40.33,40.92,36.61,40.04,2000335,0
+RLAY.US,D,20200723,000000,39.11,39.77,34.0402,36.2,679292,0
+RLAY.US,D,20200724,000000,36.2,36.41,33.19,33.2,372846,0
+RLAY.US,D,20200727,000000,33.58,35.3,33.58,34.55,236975,0
+RLAY.US,D,20200728,000000,34.02,34.7,33.51,33.88,327026,0
+RLAY.US,D,20200729,000000,33.77,34.949,33.77,34.4,233120,0
+RLAY.US,D,20200730,000000,33.95,36.47,33.325,35,203471,0
+RLAY.US,D,20200731,000000,34.36,36.595,34.36,35.46,383720,0
+RLAY.US,D,20200803,000000,34.86,39.6,34.75,36.65,410461,0
+RLAY.US,D,20200804,000000,36.05,37.79,35.0001,36.59,221294,0
+RLAY.US,D,20200805,000000,36.25,39.73,35.7,37.84,258529,0
+RLAY.US,D,20200806,000000,37.48,41.73,36.66,41.02,301012,0
+RLAY.US,D,20200807,000000,40.54,43.44,40.02,40.69,181562,0
+RLAY.US,D,20200810,000000,40.45,42.6,39.2401,41.1,129281,0
+RLAY.US,D,20200811,000000,41.5,42.5,39.8501,41.2,182521,0
+RLAY.US,D,20200812,000000,40.18,41.8,38.08,38.88,209763,0
+RLAY.US,D,20200813,000000,38.52,38.83,35.56,36.4,256248,0
+RLAY.US,D,20200814,000000,35.7,36.7,32.56,32.81,402411,0
+RLAY.US,D,20200817,000000,34.51,35.25,33.45,33.74,351540,0
+RLAY.US,D,20200818,000000,33.9,36,33.9,34.49,272428,0
+RLAY.US,D,20200819,000000,34.57,39.97,34.5,36.53,334173,0
+RLAY.US,D,20200820,000000,36.46,39.22,36.114,36.93,190805,0
+RLAY.US,D,20200821,000000,36.52,38.41,35,37.37,183330,0
+RLAY.US,D,20200824,000000,37.73,41.46,36.35,38.92,325186,0
+RLAY.US,D,20200825,000000,39.35,39.69,36.78,37.85,147119,0
+RLAY.US,D,20200826,000000,37.93,39.62,36.11,36.31,238073,0
+RLAY.US,D,20200827,000000,36.02,37.72,34.9,36.33,204745,0
+RLAY.US,D,20200828,000000,36.55,39.865,35.0159,39.21,138634,0
+RLAY.US,D,20200831,000000,39.36,42.82,38.79,40.19,321209,0
+RLAY.US,D,20200901,000000,37.14,40.86,36.8635,38.23,253581,0
+RLAY.US,D,20200902,000000,38.22,38.57,35.9,36.98,250044,0
+RLAY.US,D,20200903,000000,36.49,38.58,35.87,36.93,222621,0
+RLAY.US,D,20200904,000000,37.33,38.09,35.32,35.33,187970,0
+RLAY.US,D,20200908,000000,35.02,36,34.2,35.17,223608,0
+RLAY.US,D,20200909,000000,35.62,37.97,35.62,36.79,217552,0
+RLAY.US,D,20200910,000000,36.09,38.61,35.91,37.3,402855,0
+RLAY.US,D,20200911,000000,37.32,37.95,34.68,35.15,356286,0
+RLAY.US,D,20200914,000000,35.4,39.23,35.4,36.93,638438,0
+RLAY.US,D,20200915,000000,37.02,39.91,37.02,37.85,459006,0
+RLAY.US,D,20200916,000000,37.86,40.32,37.07,38.92,419176,0
+RLAY.US,D,20200917,000000,38.07,40.81,37.9,40.18,381351,0
+RLAY.US,D,20200918,000000,40.25,48.44,40.25,44.2,5172356,0
+RLAY.US,D,20200921,000000,42.8,48.8,42.52,45.1,653052,0
+RLAY.US,D,20200922,000000,45.5,45.5,42.3908,44.68,307741,0
+RLAY.US,D,20200923,000000,44.38,49.8899,42.01,42.16,560949,0
+RLAY.US,D,20200924,000000,42,43.45,39.14,40.19,375149,0
+RLAY.US,D,20200925,000000,40,42.72,38.19,39.4,439357,0
+RLAY.US,D,20200928,000000,40.08,40.47,36.59,38.01,290320,0
+RLAY.US,D,20200929,000000,37.81,41.34,36.57,39.98,378916,0
+RLAY.US,D,20200930,000000,39.83,43.78,38.66,42.59,331950,0
+RLAY.US,D,20201001,000000,42.91,43.315,40.12,42.6,282388,0
+RLAY.US,D,20201002,000000,43.84,43.84,39.93,41.07,205773,0
+RLAY.US,D,20201005,000000,41.32,45.47,41.32,45.15,115348,0
+RLAY.US,D,20201006,000000,45.27,45.38,42.52,43.08,167147,0
+RLAY.US,D,20201007,000000,43.46,44.58,42.82,43.68,155080,0
+RLAY.US,D,20201008,000000,43.92,44.66,41.75,42.98,197338,0
+RLAY.US,D,20201009,000000,42.98,43.06,41.3801,42.15,204515,0
+RLAY.US,D,20201012,000000,42.36,42.85,41.5375,42.39,126175,0
+RLAY.US,D,20201013,000000,42.25,42.87,40.67,41.36,130483,0
+RLAY.US,D,20201014,000000,41.17,41.9596,37.585,37.74,265996,0
+RLAY.US,D,20201015,000000,37.43,38.93,35.5,37.52,161776,0
+RLAY.US,D,20201016,000000,37.41,40.8125,37.16,40.57,273722,0
+RLAY.US,D,20201019,000000,40.84,42.54,39.99,40.72,258567,0
+RLAY.US,D,20201020,000000,41.09,41.51,38.5,38.99,205061,0
+RLAY.US,D,20201021,000000,39.14,40.015,37.76,38.28,233465,0
+RLAY.US,D,20201022,000000,38.35,40.79,38.35,40.27,131252,0
+RLAY.US,D,20201023,000000,40.44,41.4,38.895,39.88,123206,0
+RLAY.US,D,20201026,000000,39.41,39.71,37.215,37.56,251660,0
+RLAY.US,D,20201027,000000,37.65,39.49,36.06,38.92,132547,0
+RLAY.US,D,20201028,000000,38.11,38.53,37.07,37.9,105638,0
+RLAY.US,D,20201029,000000,37.62,38.545,36.45,36.96,282788,0
+RLAY.US,D,20201030,000000,37.09,37.914,36.01,36.94,280747,0
+RLAY.US,D,20201102,000000,37.5,38.75,33.319,35.71,411428,0
+RLAY.US,D,20201103,000000,36.44,37.32,33.5,35.51,311471,0
+RLAY.US,D,20201104,000000,35.8,39.06,35.8,38.54,173183,0
+RLAY.US,D,20201105,000000,39.01,42.8264,38.18,41.12,241621,0
+RLAY.US,D,20201106,000000,41.45,44.305,39.88,43.67,244682,0
+RLAY.US,D,20201109,000000,44.69,46.25,41.2,41.9,270620,0
+RLAY.US,D,20201110,000000,42.66,43.915,41.71,43.75,142678,0
+RLAY.US,D,20201111,000000,44.28,47.74,44.07,47.35,236274,0
+RLAY.US,D,20201112,000000,47.37,48,46.53,47.69,205475,0
+RLAY.US,D,20201113,000000,47.97,49.9,43.817,47.61,292754,0
+RLAY.US,D,20201116,000000,47.69,49.885,47.69,49.62,218101,0
+RLAY.US,D,20201117,000000,49.37,56.245,48.58,53.74,409034,0
+RLAY.US,D,20201118,000000,54,54,50.25,50.25,264557,0
+RLAY.US,D,20201119,000000,50.12,55.73,50.12,52.5,279756,0
+RLAY.US,D,20201120,000000,51.56,55.1,51.2,52.97,207587,0
+RLAY.US,D,20201123,000000,53.32,54.5,52.37,53.73,204540,0
+RLAY.US,D,20201124,000000,54.03,57.59,53.06,54,265418,0
+RLAY.US,D,20201125,000000,53.77,55.905,53.77,54.03,174260,0
+RLAY.US,D,20201127,000000,54.12,54.935,51.505,52.18,115076,0
+RLAY.US,D,20201130,000000,52.29,53.71,51.4364,53.31,736522,0
+RLAY.US,D,20201201,000000,53.93,56.025,52.1,52.5,260644,0
+RLAY.US,D,20201202,000000,52.15,53.04,51.29,51.45,251424,0
+RLAY.US,D,20201203,000000,51.61,55.7,51.61,52.59,246468,0
+RLAY.US,D,20201204,000000,52.99,55.32,51.22,52,291475,0
+RLAY.US,D,20201207,000000,52.12,54.22,47.76,49.4,386658,0
+RLAY.US,D,20201208,000000,51.43,53.98,49.06,52,227791,0
+RLAY.US,D,20201209,000000,52.68,53.91,49.61,50.92,238286,0
+RLAY.US,D,20201210,000000,50.63,52.252,50.03,50.93,209329,0
+RLAY.US,D,20201211,000000,50.43,51.37,49.065,50.06,130872,0
+RLAY.US,D,20201214,000000,50,50.05,42.42,43.82,1154387,0
+RLAY.US,D,20201215,000000,45.03,47.39,43.52,45.72,368354,0
+RLAY.US,D,20201216,000000,46.1,47.1197,44.62,45.09,270998,0
+RLAY.US,D,20201217,000000,45.25,49.35,45.25,48.34,366602,0
+RLAY.US,D,20201218,000000,48.73,50.8,47.28,47.65,2661845,0
+RLAY.US,D,20201221,000000,46.03,48.53,46,48.24,374874,0
+RLAY.US,D,20201222,000000,48.01,48.87,46.05,47.29,315676,0
+RLAY.US,D,20201223,000000,47.11,49.61,46.67,49.4,342383,0
+RLAY.US,D,20201224,000000,49.43,49.43,46.75,46.87,84772,0
+RLAY.US,D,20201228,000000,47.41,47.99,44.87,45.09,206714,0
+RLAY.US,D,20201229,000000,45.39,46.08,42.1,42.41,264277,0
+RLAY.US,D,20201230,000000,42.69,44.22,42.33,43.95,252428,0
+RLAY.US,D,20201231,000000,44.07,44.11,41.2,41.56,349720,0
+RLAY.US,D,20210104,000000,42.05,43.24,39.1,40.44,457368,0
+RLAY.US,D,20210105,000000,40.49,40.49,36.34,37.96,582789,0
+RLAY.US,D,20210106,000000,38.1,40.42,37.6981,39.57,373553,0
+RLAY.US,D,20210107,000000,39.93,42.42,39,41.06,219054,0
+RLAY.US,D,20210108,000000,41.81,42.72,39.37,40.67,320524,0
+RLAY.US,D,20210111,000000,39.7,41.1175,36.55,37.29,759888,0
+RLAY.US,D,20210112,000000,38.06,41.45,37.9,40,2540361,0
+RLAY.US,D,20210113,000000,40.19,46.3,39.0938,42,2852041,0
+RLAY.US,D,20210114,000000,41.24,43.91,40.2001,43.77,2601346,0
+RLAY.US,D,20210115,000000,43.87,45.92,42.25,44.85,531660,0
+RLAY.US,D,20210119,000000,44.71,54.93,44.71,53.95,1057978,0
+RLAY.US,D,20210120,000000,53.67,64.37,52.56,56.28,1417357,0
+RLAY.US,D,20210121,000000,56.2,58.96,52.03,56.69,347343,0
+RLAY.US,D,20210122,000000,56.55,61.72,55.7,61.53,516425,0
+RLAY.US,D,20210125,000000,62,62.95,55.12,57.49,395378,0
+RLAY.US,D,20210126,000000,57.41,59.09,55.64,56.29,451454,0
+RLAY.US,D,20210127,000000,55.42,58.78,53.93,55.49,360877,0
+RLAY.US,D,20210128,000000,55.54,56.03,52.57,53.2,479210,0
+RLAY.US,D,20210129,000000,51.6,54.055,47.8,49.58,587002,0
+RLAY.US,D,20210201,000000,50,50.72,47.02,50.55,489734,0
+RLAY.US,D,20210202,000000,51.03,51.47,48.34,50.96,395544,0
+RLAY.US,D,20210203,000000,50.96,51.135,48.66,50.21,355835,0
+RLAY.US,D,20210204,000000,50.89,51.98,48.26,49.97,358612,0
+RLAY.US,D,20210205,000000,50,50.74,48.5,49.39,684561,0
+RLAY.US,D,20210208,000000,49.93,50.89,47.64,50,815598,0
+RLAY.US,D,20210209,000000,49.92,51,48.46,49.32,469786,0
+RLAY.US,D,20210210,000000,50.75,50.75,47.1,47.53,679019,0
+RLAY.US,D,20210211,000000,46.11,47.48,44.37,46.23,657711,0
+RLAY.US,D,20210212,000000,45.95,49.4558,44.69,45.92,522013,0
+RLAY.US,D,20210216,000000,46.48,46.55,43.8,44.25,423003,0
+RLAY.US,D,20210217,000000,44.36,46.7,43.78,44.22,528979,0
+RLAY.US,D,20210218,000000,44,45.95,42.97,43.16,438137,0
+RLAY.US,D,20210219,000000,43.64,46.4,42.71,43.61,554674,0
+RLAY.US,D,20210222,000000,43.47,45.4,43.295,44.02,961702,0
+RLAY.US,D,20210223,000000,43.26,44.23,40.2,40.46,1175152,0
+RLAY.US,D,20210224,000000,40.62,45.335,40.53,43.29,579261,0
+RLAY.US,D,20210225,000000,43.06,45.86,40.7,42.32,538074,0
+RLAY.US,D,20210226,000000,42.61,43.58,39.88,41.27,490833,0
+RLAY.US,D,20210301,000000,42.98,42.98,39.63,40.19,526929,0
+RLAY.US,D,20210302,000000,40.2,41.3,39.23,39.67,449178,0
+RLAY.US,D,20210303,000000,39.47,39.91,37.8076,38.59,541215,0
+RLAY.US,D,20210304,000000,38.57,41.715,37.77,39.99,1123931,0
+RLAY.US,D,20210305,000000,39.2,39.2,33.56,37.39,1199983,0
+RLAY.US,D,20210308,000000,37.76,38.9399,34.8,35.01,798614,0
+RLAY.US,D,20210309,000000,35.78,37.84,35.78,36.27,639770,0
+RLAY.US,D,20210310,000000,36.89,39.25,36.53,38.51,811353,0
+RLAY.US,D,20210311,000000,40,40.14,38.25,39.66,573874,0
+RLAY.US,D,20210312,000000,39.19,39.5,37.825,39.29,575665,0
+RLAY.US,D,20210315,000000,39.18,40.78,37.63,39.52,810187,0
+RLAY.US,D,20210316,000000,39.35,40.705,38.76,40.27,725476,0
+RLAY.US,D,20210317,000000,40.19,40.63,38.91,40.26,983387,0
+RLAY.US,D,20210318,000000,39.98,40.41,36.87,37.52,1150798,0
+RLAY.US,D,20210319,000000,38.8,39.87,37.04,37.3,3261252,0
+RLAY.US,D,20210322,000000,36.86,39.7,36.765,39.26,1052855,0
+RLAY.US,D,20210323,000000,38.87,39.375,35.75,36.45,1087413,0
+RLAY.US,D,20210324,000000,36.86,37,34.695,35.05,572107,0
+RLAY.US,D,20210325,000000,34.9,36.05,33.79,35.57,624195,0
+RLAY.US,D,20210326,000000,34.68,35.51,33.01,34.25,715164,0
+RLAY.US,D,20210329,000000,33.91,33.91,32.465,32.52,745214,0
+RLAY.US,D,20210330,000000,32.35,36.31,31.31,35.58,1091268,0
+RLAY.US,D,20210331,000000,35.53,35.97,33.745,34.57,745757,0
+RLAY.US,D,20210401,000000,35.01,36.48,34.75,36.2,638056,0
+RLAY.US,D,20210405,000000,36.26,38.36,36.26,38.19,737393,0
+RLAY.US,D,20210406,000000,38,38.8,35.965,36.26,376916,0
+RLAY.US,D,20210407,000000,36.42,36.61,35.34,35.68,597299,0
+RLAY.US,D,20210408,000000,35.93,36.91,34.71,35.35,382291,0
+RLAY.US,D,20210409,000000,35.31,36.12,33.33,33.63,844004,0
+RLAY.US,D,20210412,000000,33.63,34.36,32.34,32.77,1133382,0
+RLAY.US,D,20210413,000000,32.71,33.24,30.715,31.97,1132189,0
+RLAY.US,D,20210414,000000,32.28,35.57,32.015,34.05,426229,0
+RLAY.US,D,20210415,000000,34.25,35.03,33.125,33.73,298645,0
+RLAY.US,D,20210416,000000,33.97,34.525,31.51,32.6,620946,0
+RLAY.US,D,20210419,000000,32.77,33.1,30.995,32.63,391903,0
+RLAY.US,D,20210420,000000,32.29,32.985,31.5,32.26,214572,0
+RLAY.US,D,20210421,000000,31.98,34.49,31.98,34.41,385630,0
+RLAY.US,D,20210422,000000,33.99,34.76,32.235,33.97,352635,0
+RLAY.US,D,20210423,000000,33.83,34.52,32.69,33.34,346361,0
+RLAY.US,D,20210426,000000,33.89,35.43,33.4,34.91,490931,0
+RLAY.US,D,20210427,000000,35,35.01,32.73,33.48,464568,0
+RLAY.US,D,20210428,000000,33.33,33.77,32.45,33.6,479012,0
+RLAY.US,D,20210429,000000,33.41,33.61,32.135,33.3,310711,0
+RLAY.US,D,20210430,000000,32.25,32.25,30.48,31.71,973538,0
+RLAY.US,D,20210503,000000,32.17,32.22,30.71,31.72,600246,0
+RLAY.US,D,20210504,000000,31.4,31.4,29.82,30.75,930096,0
+RLAY.US,D,20210505,000000,30.9,31.51,29.86,30.4,458677,0
+RLAY.US,D,20210506,000000,30.37,30.53,27.7,29.18,1763297,0
+RLAY.US,D,20210507,000000,29.39,30.24,29.12,29.5,777413,0
+RLAY.US,D,20210510,000000,29.3,29.48,27.3694,27.71,868265,0
+RLAY.US,D,20210511,000000,27.02,29.47,26.84,28.4,483269,0
+RLAY.US,D,20210512,000000,27.93,29.2,27.56,27.61,328034,0
+RLAY.US,D,20210513,000000,27.72,28.35,26.44,27.5,373523,0
+RLAY.US,D,20210514,000000,27.74,29.21,26.96,29.19,607545,0
+RLAY.US,D,20210517,000000,29.18,30.44,28.24,30.35,251188,0
+RLAY.US,D,20210518,000000,28.84,30.6573,28.84,29.95,613171,0
+RLAY.US,D,20210519,000000,29.47,30.5762,29.36,30.09,369529,0
+RLAY.US,D,20210520,000000,30.08,31.37,29.94,30.82,400806,0
+RLAY.US,D,20210521,000000,31.28,31.28,30.09,30.09,285953,0
+RLAY.US,D,20210524,000000,30.25,31.41,29.96,31.25,533625,0
+RLAY.US,D,20210525,000000,31.25,32.4,30.46,30.65,438984,0
+RLAY.US,D,20210526,000000,30.8,32.22,30.73,32.08,317079,0
+RLAY.US,D,20210527,000000,32.36,32.66,31.11,32.52,590861,0
+RLAY.US,D,20210528,000000,32.59,33.16,31.89,32.12,252503,0
+RLAY.US,D,20210601,000000,32.39,33.06,31.5609,32.66,500443,0
+RLAY.US,D,20210602,000000,32.84,33.38,32.445,32.99,479482,0
+RLAY.US,D,20210603,000000,32.8,33.46,31.99,32.06,604060,0
+RLAY.US,D,20210604,000000,31.82,33.14,31.71,32.15,305048,0
+RLAY.US,D,20210607,000000,32.3,35.29,32.1871,34.97,1227679,0
+RLAY.US,D,20210608,000000,35.1,35.195,33.79,34.87,434066,0
+RLAY.US,D,20210609,000000,34.93,35.2313,34.19,34.7,446428,0
+RLAY.US,D,20210610,000000,34.67,35.2,34.05,34.25,292553,0
+RLAY.US,D,20210611,000000,34.27,34.27,33.17,34.22,399426,0
+RLAY.US,D,20210614,000000,34.5,35,33.9,34.18,303670,0
+RLAY.US,D,20210615,000000,34.36,34.6,33.7775,34.26,594083,0
+RLAY.US,D,20210616,000000,34.3,34.49,32.85,33.84,363450,0
+RLAY.US,D,20210617,000000,33.71,35.34,33.42,35,312179,0
+RLAY.US,D,20210618,000000,34,35.61,33.7112,35.34,1671052,0
+RLAY.US,D,20210621,000000,35,35.52,34.57,35.33,623301,0
+RLAY.US,D,20210622,000000,35.11,35.28,33.95,34.56,416989,0
+RLAY.US,D,20210623,000000,34.61,35,33.2,34.14,515677,0
+RLAY.US,D,20210624,000000,34.15,35.19,34,35,487938,0
+RLAY.US,D,20210625,000000,35.26,36.35,34.9,35.91,2418164,0
+RLAY.US,D,20210628,000000,35.81,36.27,35.41,35.95,436444,0
+RLAY.US,D,20210629,000000,36.55,37.49,35.87,37.3,427691,0
+RLAY.US,D,20210630,000000,37.18,37.62,36.25,36.59,303736,0
+RLAY.US,D,20210701,000000,36.8,38.01,36.64,37.99,366689,0
+RLAY.US,D,20210702,000000,38.16,38.605,36.73,37.67,367418,0
+RLAY.US,D,20210706,000000,37.43,37.9,36.7,36.75,236507,0
+RLAY.US,D,20210707,000000,36.09,36.65,32.75,34.8,806247,0
+RLAY.US,D,20210708,000000,34.02,35.21,33.955,34.59,304238,0
+RLAY.US,D,20210709,000000,34.89,35.155,34.1,34.98,207843,0
+RLAY.US,D,20210712,000000,34.98,35.39,34.12,34.52,293712,0
+RLAY.US,D,20210713,000000,34.45,34.56,33.38,33.79,307335,0
+RLAY.US,D,20210714,000000,34.06,34.21,33.03,33.36,483122,0
+RLAY.US,D,20210715,000000,33.13,33.765,31.24,31.86,530564,0
+RLAY.US,D,20210716,000000,32.44,34.84,32.44,33.33,415652,0
+RLAY.US,D,20210719,000000,32.32,33.55,31.6873,33,478081,0
+RLAY.US,D,20210720,000000,33.35,34.67,32.89,34.31,548214,0
+RLAY.US,D,20210721,000000,35.54,35.54,33.82,34.51,279645,0
+RLAY.US,D,20210722,000000,34.57,35.105,33.695,34.25,326430,0
+RLAY.US,D,20210723,000000,34.27,34.79,33.4,34.24,187242,0
+RLAY.US,D,20210726,000000,34.17,34.21,32.82,32.91,245120,0
+RLAY.US,D,20210727,000000,32.78,32.82,31.28,32.06,312642,0
+RLAY.US,D,20210728,000000,32.73,33.24,31.5356,33.08,244200,0
+RLAY.US,D,20210729,000000,33.31,34.17,32.55,32.66,333944,0
+RLAY.US,D,20210730,000000,32.68,33.175,31.93,32.44,158998,0
+RLAY.US,D,20210802,000000,32.73,33.3,32.7143,33.02,284970,0
+RLAY.US,D,20210803,000000,33,33.21,31.5,32.06,686254,0
+RLAY.US,D,20210804,000000,32,33.16,32,32.59,302151,0
+RLAY.US,D,20210805,000000,32.57,33.12,32.4,32.94,340177,0
+RLAY.US,D,20210806,000000,33,33.19,32.41,32.9,385992,0
+RLAY.US,D,20210809,000000,32.9,33.72,32.275,33.5,386769,0
+RLAY.US,D,20210810,000000,33.79,34.27,32.56,33.03,408297,0
+RLAY.US,D,20210811,000000,33.19,33.4,31.57,32.71,306474,0
+RLAY.US,D,20210812,000000,32.88,34.04,32.42,33.52,655748,0
+RLAY.US,D,20210813,000000,32.1,33.29,31.095,33.03,1822483,0
+RLAY.US,D,20210816,000000,33.095,33.095,31.155,31.57,428559,0
+RLAY.US,D,20210817,000000,31.02,33,30.1,32.79,638933,0
+RLAY.US,D,20210818,000000,32.94,34.36,32.12,32.89,461482,0
+RLAY.US,D,20210819,000000,32.87,32.87,30.36,30.55,630578,0
+RLAY.US,D,20210820,000000,30.29,31.69,30.25,31.53,339078,0
+RLAY.US,D,20210823,000000,31.8,32.65,30.88,32.2,384513,0
+RLAY.US,D,20210824,000000,32.03,32.03,30.73,31.06,662357,0
+RLAY.US,D,20210825,000000,31,31,29.51,30,675728,0
+RLAY.US,D,20210826,000000,29.76,30.9,29.67,29.75,306740,0
+RLAY.US,D,20210827,000000,29.87,30.75,29.86,29.94,630067,0
+RLAY.US,D,20210830,000000,30.23,31.47,29.88,30,564889,0
+RLAY.US,D,20210831,000000,30.16,32.07,30.16,32.03,660871,0
+RLAY.US,D,20210901,000000,32.36,33.28,31.92,32,625746,0
+RLAY.US,D,20210902,000000,32.26,33.5,31.6,33.48,659770,0
+RLAY.US,D,20210903,000000,33.42,33.66,31.15,31.5,553698,0
+RLAY.US,D,20210907,000000,31.72,34.13,31.72,33.83,1098151,0
+RLAY.US,D,20210908,000000,33.82,34.005,32.44,32.54,360851,0
+RLAY.US,D,20210909,000000,32.27,34.1,32.27,32.81,591246,0
+RLAY.US,D,20210910,000000,32.92,33.49,32.1,32.15,772475,0
+RLAY.US,D,20210913,000000,32.19,36.06,31.84,35.7,1515393,0
+RLAY.US,D,20210914,000000,35.7,37.4,34.76,35.41,623543,0
+RLAY.US,D,20210915,000000,35.75,37.52,34.96,36.93,471786,0
+RLAY.US,D,20210916,000000,36.98,37.15,36.17,37,309761,0
+RLAY.US,D,20210917,000000,36.85,37.55,36.004,37.09,3340694,0
+RLAY.US,D,20210920,000000,36.15,37.16,35.71,36.22,491983,0
+RLAY.US,D,20210921,000000,36.27,37.36,35.72,36.93,373630,0
+RLAY.US,D,20210922,000000,37.22,37.46,36.2101,37.16,275939,0
+RLAY.US,D,20210923,000000,37.11,37.43,36.66,36.88,492976,0
+RLAY.US,D,20210924,000000,36.41,37.11,36.18,36.74,452758,0
+RLAY.US,D,20210927,000000,36.87,38.15,36.4,37.41,478785,0
+RLAY.US,D,20210928,000000,37.19,37.525,36.72,36.95,377966,0
+RLAY.US,D,20210929,000000,36.87,36.87,33.2,33.39,515565,0
+RLAY.US,D,20210930,000000,33.37,33.62,31.52,31.53,712464,0
+RLAY.US,D,20211001,000000,31.45,31.45,28.49,29.76,1051150,0
+RLAY.US,D,20211004,000000,29.45,30.225,28.8,29.94,604460,0
+RLAY.US,D,20211005,000000,29.91,30.39,27.92,29.29,541330,0
+RLAY.US,D,20211006,000000,29,29.95,28.985,29.5,340221,0
+RLAY.US,D,20211007,000000,29.68,30.5,25.77,26,1399777,0
+RLAY.US,D,20211008,000000,26.5,34,25.72,28.16,3715254,0
+RLAY.US,D,20211011,000000,27.93,29.43,27.24,29.3,1061175,0
+RLAY.US,D,20211012,000000,26,28.31,25.9102,27.77,2192629,0
+RLAY.US,D,20211013,000000,28.6,33.2399,28,32.76,6775096,0
+RLAY.US,D,20211014,000000,32.8,37.67,32.48,36.62,3667359,0
+RLAY.US,D,20211015,000000,36.73,36.8,33.25,34.11,1203920,0
+RLAY.US,D,20211018,000000,34.28,34.28,31.56,32.02,1061279,0
+RLAY.US,D,20211019,000000,32.21,33.41,31.67,32.61,398305,0
+RLAY.US,D,20211020,000000,32.56,33.2,30.73,31.22,592196,0
+RLAY.US,D,20211021,000000,31.33,32.1,31.12,31.25,407567,0
+RLAY.US,D,20211022,000000,31.2,32.18,30.5,32.05,335628,0
+RLAY.US,D,20211025,000000,32.2,32.47,30.86,30.94,360170,0
+RLAY.US,D,20211026,000000,31.09,32,30.61,31.14,323393,0
+RLAY.US,D,20211027,000000,31.58,31.58,28.88,30.25,564881,0
+RLAY.US,D,20211028,000000,30.56,33.19,30.02,32.99,592327,0
+RLAY.US,D,20211029,000000,32.88,33.87,32.16,33.25,444428,0
+RLAY.US,D,20211101,000000,32.98,34.85,32.78,34.78,518226,0
+RLAY.US,D,20211102,000000,34.81,35.29,33.53,34.97,524741,0
+RLAY.US,D,20211103,000000,34.55,37.34,34.55,37.03,794817,0
+RLAY.US,D,20211104,000000,37.1,37.52,35.9,36.38,714493,0
+RLAY.US,D,20211105,000000,36.39,36.88,35.37,35.52,929189,0
+RLAY.US,D,20211108,000000,35.55,35.96,34.545,35.53,515808,0
+RLAY.US,D,20211109,000000,35.66,36.2,34.925,35.1,355324,0
+RLAY.US,D,20211110,000000,35.09,35.65,33.41,33.74,413419,0
+RLAY.US,D,20211111,000000,34.36,36.63,33.39,35.7,778133,0
+RLAY.US,D,20211112,000000,35.74,35.89,34.88,35.21,269319,0
+RLAY.US,D,20211115,000000,35.03,35.9,34.05,35.32,263055,0
+RLAY.US,D,20211116,000000,35.65,35.98,34.97,35.39,436382,0
+RLAY.US,D,20211117,000000,35.08,36.22,34.68,35.94,417012,0
+RLAY.US,D,20211118,000000,36,36.59,34.8,35.04,490658,0
+RLAY.US,D,20211119,000000,35.06,35.47,34.23,34.49,368561,0
+RLAY.US,D,20211122,000000,34.36,35.76,34.18,34.28,477517,0
+RLAY.US,D,20211123,000000,34.3,34.46,28.6,31.61,929967,0
+RLAY.US,D,20211124,000000,31.26,32.19,30.59,31.4,454264,0
+RLAY.US,D,20211126,000000,30.9,31.37,28.53,29.81,527236,0
+RLAY.US,D,20211129,000000,30.44,31.89,28.58,28.94,730867,0
+RLAY.US,D,20211130,000000,29.26,29.83,27.78,29.42,619917,0
+RLAY.US,D,20211201,000000,29.75,30.69,28.66,28.66,647202,0
+RLAY.US,D,20211202,000000,28.41,29.95,27.96,29.44,421871,0
+RLAY.US,D,20211203,000000,29.63,29.63,27.735,28.18,666451,0
+RLAY.US,D,20211206,000000,28.12,28.79,27.13,27.96,497921,0
+RLAY.US,D,20211207,000000,29.43,30.475,28.63,29.5,485519,0
+RLAY.US,D,20211208,000000,29.45,30.98,29.04,30.85,329655,0
+RLAY.US,D,20211209,000000,30.96,30.96,29.05,29.08,352052,0
+RLAY.US,D,20211210,000000,29.39,29.53,28.02,28.22,309573,0
+RLAY.US,D,20211213,000000,28.11,28.735,27.58,27.93,513700,0
+RLAY.US,D,20211214,000000,27.42,28.76,27.26,27.91,452796,0
+RLAY.US,D,20211215,000000,27.94,29.06,27.5,29.06,822925,0
+RLAY.US,D,20211216,000000,29.31,29.97,28.02,28.14,506904,0
+RLAY.US,D,20211217,000000,27.9,29.92,27.45,29.21,2048002,0
+RLAY.US,D,20211220,000000,28.78,30.39,28.36,30.14,585609,0
+RLAY.US,D,20211221,000000,30.15,31.1,29.69,31.07,485686,0
+RLAY.US,D,20211222,000000,31.05,31.59,29.97,31.56,494388,0
+RLAY.US,D,20211223,000000,31.71,33.56,31.39,33.4,425766,0
+RLAY.US,D,20211227,000000,33.1,33.575,31.67,32.15,580127,0
+RLAY.US,D,20211228,000000,31.82,32.67,30.877,31.16,335737,0
+RLAY.US,D,20211229,000000,31.11,31.11,29.76,30.19,216492,0
+RLAY.US,D,20211230,000000,30.18,32.12,29.71,31.47,288140,0
+RLAY.US,D,20211231,000000,31.58,31.95,30.63,30.71,201241,0
+RLAY.US,D,20220103,000000,30.48,32.39,29.82,32.36,320584,0
+RLAY.US,D,20220104,000000,32.02,33.04,29.62,31.54,910154,0
+RLAY.US,D,20220105,000000,30.97,31.67,28.32,28.39,456209,0
+RLAY.US,D,20220106,000000,28.48,28.98,27.385,27.84,487176,0
+RLAY.US,D,20220107,000000,27.66,28.29,26.755,26.8,767284,0
+RLAY.US,D,20220110,000000,26.6,27.48,26.025,26.95,611452,0
+RLAY.US,D,20220111,000000,26.9,28.23,26.32,27.75,339608,0
+RLAY.US,D,20220112,000000,27.78,27.97,26.08,26.15,365618,0
+RLAY.US,D,20220113,000000,26.25,26.92,25.56,25.76,508331,0
+RLAY.US,D,20220114,000000,25.5,26.75,25.25,26.29,599915,0
+RLAY.US,D,20220118,000000,25.9,25.96,23.655,23.76,965897,0
+RLAY.US,D,20220119,000000,23.87,24.99,23.4,23.64,474259,0
+RLAY.US,D,20220120,000000,23.98,25.16,23.44,23.53,403804,0
+RLAY.US,D,20220121,000000,23.18,24.21,22.025,22.15,841859,0
+RLAY.US,D,20220124,000000,21.52,23.09,21,22.91,889060,0
+RLAY.US,D,20220125,000000,22.42,22.88,21.41,22.26,497117,0
+RLAY.US,D,20220126,000000,23.27,24.19,21.26,21.35,868879,0
+RLAY.US,D,20220127,000000,21.96,21.96,20.16,20.38,665256,0
+RLAY.US,D,20220128,000000,20.31,20.71,19.05,20.26,1031269,0
+RLAY.US,D,20220131,000000,20.56,22.26,20.27,22.13,832602,0
+RLAY.US,D,20220201,000000,23.49,23.49,21.49,23.09,534045,0
+RLAY.US,D,20220202,000000,22.92,23.17,21.82,21.92,729003,0
+RLAY.US,D,20220203,000000,21.15,21.79,20.48,20.88,504698,0
+RLAY.US,D,20220204,000000,20.88,21.4,20.65,20.82,908624,0
+RLAY.US,D,20220207,000000,21.09,22.08,20.84,21.69,611433,0
+RLAY.US,D,20220208,000000,21.8,21.935,20.33,20.89,512281,0
+RLAY.US,D,20220209,000000,21.55,22.265,21,22.18,484320,0
+RLAY.US,D,20220210,000000,21.63,22.53,20.52,20.87,645765,0
+RLAY.US,D,20220211,000000,21.07,21.97,20.2469,20.6,391711,0
+RLAY.US,D,20220214,000000,20.56,21.03,20.12,20.28,386667,0
+RLAY.US,D,20220215,000000,20.68,21.65,20.67,21.45,511578,0
+RLAY.US,D,20220216,000000,21.36,21.4,20.42,20.94,452795,0
+RLAY.US,D,20220217,000000,20.95,21.38,20.57,21.01,684517,0
+RLAY.US,D,20220218,000000,21.03,21.47,20.61,21.08,460791,0
+RLAY.US,D,20220222,000000,20.84,21.705,20.26,21.12,955679,0
+RLAY.US,D,20220223,000000,21.4,21.69,20.15,20.49,659317,0
+RLAY.US,D,20220224,000000,19.99,21.72,19.605,21.7,968029,0
+RLAY.US,D,20220225,000000,20.88,22.94,20.71,22.85,835319,0
+RLAY.US,D,20220228,000000,22.62,24.31,22.37,24.11,767397,0
+RLAY.US,D,20220301,000000,23.81,24.64,22.23,24.06,492514,0
+RLAY.US,D,20220302,000000,24.26,24.42,23.26,23.74,337896,0
+RLAY.US,D,20220303,000000,24.12,24.12,21.77,22.07,350591,0
+RLAY.US,D,20220304,000000,21.77,22.49,20,20.38,587666,0
+RLAY.US,D,20220307,000000,20.54,22.26,20.395,21.24,551495,0
+RLAY.US,D,20220308,000000,21.25,23.37,20.415,22.5,589340,0
+RLAY.US,D,20220309,000000,22.61,24.63,22.22,24.51,677954,0
+RLAY.US,D,20220310,000000,23.83,25.79,23.35,25.36,908365,0
+RLAY.US,D,20220311,000000,25.52,25.765,23.66,23.7,519732,0
+RLAY.US,D,20220314,000000,23.54,24.02,22.34,22.71,773723,0
+RLAY.US,D,20220315,000000,22.93,23.49,22.32,22.92,659740,0
+RLAY.US,D,20220316,000000,23.91,24.8,22.64,24.7,715334,0
+RLAY.US,D,20220317,000000,24.58,25.57,24,25.52,550640,0
+RLAY.US,D,20220318,000000,25.11,27.2,25.11,26.93,1907104,0
+RLAY.US,D,20220321,000000,26.66,26.92,25.03,25.91,490576,0
+RLAY.US,D,20220322,000000,26.06,28.11,25.73,28.05,536225,0
+RLAY.US,D,20220323,000000,27.52,28.74,27.09,28.37,408187,0
+RLAY.US,D,20220324,000000,28.57,30.1,28.09,30.03,444177,0
+RLAY.US,D,20220325,000000,30.05,30.09,28.49,28.71,384492,0
+RLAY.US,D,20220328,000000,28.7,29.87,28.4,29.84,279477,0
+RLAY.US,D,20220329,000000,29.87,32.51,29.54,32.31,1039803,0
+RLAY.US,D,20220330,000000,31.96,32.5,30.45,30.66,748322,0
+RLAY.US,D,20220331,000000,30.96,32.48,29.71,29.93,783937,0
+RLAY.US,D,20220401,000000,29.93,31.75,29.79,31.63,660756,0
+RLAY.US,D,20220404,000000,31.98,35.36,31.38,34.88,774118,0
+RLAY.US,D,20220405,000000,34.64,35.05,31.81,31.84,512828,0
+RLAY.US,D,20220406,000000,31.45,32.03,30.15,31.64,504193,0
+RLAY.US,D,20220407,000000,31.52,32.32,30.26,30.66,593827,0
+RLAY.US,D,20220408,000000,30.66,32.95,30.35,32.65,752975,0
+RLAY.US,D,20220411,000000,31.95,33.31,29.57,31.5,761913,0
+RLAY.US,D,20220412,000000,31.97,32.74,30.9,31.24,455485,0
+RLAY.US,D,20220413,000000,31.43,32.99,31.41,32.28,431687,0
+RLAY.US,D,20220414,000000,32.08,32.29,29.84,30.74,496752,0
+RLAY.US,D,20220418,000000,30.74,30.74,28.26,28.55,569251,0
+RLAY.US,D,20220419,000000,28.47,30.145,28.405,29.25,409890,0
+RLAY.US,D,20220420,000000,29.56,30.17,28.8,29.96,324236,0
+RLAY.US,D,20220421,000000,30.31,30.79,27.73,27.92,565033,0
+RLAY.US,D,20220422,000000,27.47,28.945,27.38,27.9,602561,0
+RLAY.US,D,20220425,000000,27.64,29.59,27.64,29.53,339120,0
+RLAY.US,D,20220426,000000,29.13,29.79,27.28,27.31,744123,0
+RLAY.US,D,20220427,000000,27.37,27.9,25.19,25.5,602165,0
+RLAY.US,D,20220428,000000,25.57,25.775,22.7,25.33,788478,0
+RLAY.US,D,20220429,000000,25.36,26.09,23.65,23.83,681291,0
+RLAY.US,D,20220502,000000,23.73,25.56,23.09,24.74,682763,0
+RLAY.US,D,20220503,000000,24.59,25.45,23.7,24.79,631572,0
+RLAY.US,D,20220504,000000,24.96,26.04,23,25.62,432744,0
+RLAY.US,D,20220505,000000,25.18,25.32,22.54,23.3,600981,0
+RLAY.US,D,20220506,000000,24.52,25.18,19.92,20.63,2212647,0
+RLAY.US,D,20220509,000000,20.04,20.5,16.87,17.48,1683922,0
+RLAY.US,D,20220510,000000,18.76,19.49,16.425,17.03,1082433,0
+RLAY.US,D,20220511,000000,16.84,16.9,14.37,15.27,2166296,0
+RLAY.US,D,20220512,000000,14.9,16.96,14.9,15.72,2298889,0
+RLAY.US,D,20220513,000000,16.17,18.18,16.17,17.58,1207991,0
+RLAY.US,D,20220516,000000,17.35,18.99,17.0225,17.61,834503,0
+RLAY.US,D,20220517,000000,18.14,18.56,17.78,18.25,786338,0
+RLAY.US,D,20220518,000000,17.48,18.61,17.2,17.58,625365,0
+RLAY.US,D,20220519,000000,17.27,17.98,16.84,17.25,670692,0
+RLAY.US,D,20220520,000000,18.015,18.17,16.24,17.34,709755,0
+RLAY.US,D,20220523,000000,17.52,18.11,17.22,17.62,938168,0
+RLAY.US,D,20220524,000000,17.39,17.85,16.42,16.65,548668,0
+RLAY.US,D,20220525,000000,16.58,16.97,15.97,16.47,424332,0
+RLAY.US,D,20220526,000000,16.51,17.15,16.22,16.75,534425,0
+RLAY.US,D,20220527,000000,16.78,17.44,15.96,17.33,623318,0
+RLAY.US,D,20220531,000000,17.3,17.73,15.975,16.28,1162914,0
+RLAY.US,D,20220601,000000,16.51,17.13,15.56,16.14,681028,0
+RLAY.US,D,20220602,000000,16.11,16.85,15.78,16.78,685737,0
+RLAY.US,D,20220603,000000,16.77,18.015,16.73,17.53,779437,0
+RLAY.US,D,20220606,000000,17,17.71,14.7001,15.2,1368150,0
+RLAY.US,D,20220607,000000,14.87,16.24,14.87,16.22,781467,0
+RLAY.US,D,20220608,000000,16.03,16.74,15.76,16.01,673427,0
+RLAY.US,D,20220609,000000,15.85,15.98,15.23,15.6,659439,0
+RLAY.US,D,20220610,000000,15.09,15.435,13.72,14,1312443,0
+RLAY.US,D,20220613,000000,13.6,13.64,12.715,13.31,1331311,0
+RLAY.US,D,20220614,000000,13.16,13.93,12.65,13.87,642023,0
+RLAY.US,D,20220615,000000,14,14.93,13.86,14.33,1060139,0
+RLAY.US,D,20220616,000000,13.72,14.9,13.57,14.71,1334416,0
+RLAY.US,D,20220617,000000,14.99,16.79,14.99,16.12,3426172,0
+RLAY.US,D,20220621,000000,15.87,17.8668,15.87,17.28,1461946,0
+RLAY.US,D,20220622,000000,16.82,18.31,16.82,17.78,1262727,0
+RLAY.US,D,20220623,000000,17.83,19.04,17.1,19,1502294,0
+RLAY.US,D,20220624,000000,18.79,21.45,18.52,20.87,4391873,0
+RLAY.US,D,20220627,000000,20.32,20.38,17.735,18.67,2639354,0
+RLAY.US,D,20220628,000000,18.71,18.7599,16.22,16.37,1490791,0
+RLAY.US,D,20220629,000000,16.105,16.98,15.7201,16.79,741657,0
+RLAY.US,D,20220630,000000,16.4,17.17,16.215,16.75,710120,0
+RLAY.US,D,20220701,000000,16.73,18.16,16.6,18.09,676300,0
+RLAY.US,D,20220705,000000,17.67,19.86,17.37,19.78,1186078,0
+RLAY.US,D,20220706,000000,19.8,21.58,19.39,20.38,828397,0
+RLAY.US,D,20220707,000000,20.35,22.49,20.12,22.13,1526538,0
+RLAY.US,D,20220708,000000,21.45,22.82,21.32,22.31,725353,0
+RLAY.US,D,20220711,000000,22.41,22.41,19.31,19.38,672156,0
+RLAY.US,D,20220712,000000,19.48,19.75,18.17,19.32,961037,0
+RLAY.US,D,20220713,000000,18.7,20.06,18.69,19.37,674054,0
+RLAY.US,D,20220714,000000,19.16,19.76,18.51,19.28,939476,0
+RLAY.US,D,20220715,000000,19.79,19.8,18.68,19.4,580305,0
+RLAY.US,D,20220718,000000,20.01,20.235,18.03,18.23,855782,0
+RLAY.US,D,20220719,000000,18.63,20.8,18.28,20.56,936579,0
+RLAY.US,D,20220720,000000,20.52,23.28,20.46,23.14,1028690,0
+RLAY.US,D,20220721,000000,22.96,23.49,22.6,23.34,691968,0
+RLAY.US,D,20220722,000000,23.23,23.81,21.05,21.15,1298776,0
+RLAY.US,D,20220725,000000,21.1,21.1,19.87,20.46,736453,0
+RLAY.US,D,20220726,000000,20.38,21.86,19.97,20.68,852579,0
+RLAY.US,D,20220727,000000,20.46,22,20.46,21.64,583514,0
+RLAY.US,D,20220728,000000,21.26,22.23,19.83,20.4,466264,0
+RLAY.US,D,20220729,000000,20.35,20.35,18.95,19.02,536841,0
+RLAY.US,D,20220801,000000,18.67,19.02,17.92,18.07,606255,0
+RLAY.US,D,20220802,000000,17.92,19.17,17.555,18.95,462014,0
+RLAY.US,D,20220803,000000,19.15,19.85,18.6,19,667703,0
+RLAY.US,D,20220804,000000,19.28,19.49,18.71,19.16,960217,0
+RLAY.US,D,20220805,000000,18.85,20.335,18.03,19.73,1588831,0
+RLAY.US,D,20220808,000000,19.67,20.59,19.28,19.87,1104710,0
+RLAY.US,D,20220809,000000,19.5,19.73,18.03,18.7,822521,0
+RLAY.US,D,20220810,000000,19.32,20.53,19.205,20.1,931090,0
+RLAY.US,D,20220811,000000,20.43,21.25,19.26,19.67,1168755,0
+RLAY.US,D,20220812,000000,19.89,20.81,19.865,20.7,1008490,0
+RLAY.US,D,20220815,000000,20.29,21.4,19.63,20.97,679866,0
+RLAY.US,D,20220816,000000,20.99,20.99,19.96,20.21,593409,0
+RLAY.US,D,20220817,000000,19.68,20.21,19.15,19.34,753141,0
+RLAY.US,D,20220818,000000,19.19,19.86,18.48,19.64,647351,0
+RLAY.US,D,20220819,000000,19.05,19.855,18.53,19.43,690221,0
+RLAY.US,D,20220822,000000,19.18,21.2,19.18,21,899190,0
+RLAY.US,D,20220823,000000,21.05,23.66,20.96,23.01,975006,0
+RLAY.US,D,20220824,000000,22.97,26.12,22.67,26.1,1873735,0
+RLAY.US,D,20220825,000000,26.54,26.94,23.14,26.49,2540188,0
+RLAY.US,D,20220826,000000,26.42,26.94,24.36,24.57,1187642,0
+RLAY.US,D,20220829,000000,23.94,25.01,23.15,23.2,657748,0
+RLAY.US,D,20220830,000000,23.19,23.63,20.97,21.94,748831,0
+RLAY.US,D,20220831,000000,22.41,23.39,22.1,22.97,556531,0
+RLAY.US,D,20220901,000000,22.63,25,22.455,24.9,1077710,0
+RLAY.US,D,20220902,000000,25.46,26.72,24.49,25.03,1313865,0
+RLAY.US,D,20220906,000000,24.48,25.02,22.34,23.17,1049815,0
+RLAY.US,D,20220907,000000,22.69,25.44,22.69,25.35,1044837,0
+RLAY.US,D,20220908,000000,28.63,33.06,28.26,31.37,5902609,0
+RLAY.US,D,20220909,000000,31.03,31.64,28.87,29.01,1174630,0
+RLAY.US,D,20220912,000000,29,29.1925,27.6,28.8,1570266,0
+RLAY.US,D,20220913,000000,25.82,26,23.58,24.03,7544223,0
+RLAY.US,D,20220914,000000,24.29,24.67,22.83,23.97,1883200,0
+RLAY.US,D,20220915,000000,23.6,25.89,23.29,25.08,2002586,0
+RLAY.US,D,20220916,000000,24.93,24.93,22.895,23.42,3156152,0
+RLAY.US,D,20220919,000000,23.08,24.2886,22.77,23.84,963468,0
+RLAY.US,D,20220920,000000,23.76,24.36,23.21,23.69,1083802,0
+RLAY.US,D,20220921,000000,23.96,23.96,22.26,22.27,669357,0
+RLAY.US,D,20220922,000000,21.97,22.6,21.72,22.13,717367,0
+RLAY.US,D,20220923,000000,21.58,22.74,21.375,22.45,1674937,0
+RLAY.US,D,20220926,000000,22.33,23.46,21.9,22.01,776189,0
+RLAY.US,D,20220927,000000,22.73,23.72,22.65,23.29,1049886,0
+RLAY.US,D,20220928,000000,23.79,24.4,23.225,24.12,897271,0
+RLAY.US,D,20220929,000000,23.69,24.04,22.57,23.14,1324419,0
+RLAY.US,D,20220930,000000,22.5,23.69,22.31,22.37,847158,0
+RLAY.US,D,20221003,000000,22.64,23.15,21.84,22.32,797601,0
+RLAY.US,D,20221004,000000,22.86,24.09,22.43,24.02,1510989,0
+RLAY.US,D,20221005,000000,23.5,24.17,23.19,23.74,800406,0
+RLAY.US,D,20221006,000000,23.72,24.095,22.77,23,997860,0
+RLAY.US,D,20221007,000000,22.95,23.05,22.19,22.24,822161,0
+RLAY.US,D,20221010,000000,22.11,22.41,21.515,21.94,712222,0
+RLAY.US,D,20221011,000000,21.91,22.66,20.68,21.93,1284998,0
+RLAY.US,D,20221012,000000,21.97,21.97,20.761,21.46,1116488,0
+RLAY.US,D,20221013,000000,20.44,21.15,20,20.48,1043486,0
+RLAY.US,D,20221014,000000,20.49,21,19.5,19.51,1626493,0
+RLAY.US,D,20221017,000000,19.89,20.605,19.26,20.47,2083743,0
+RLAY.US,D,20221018,000000,20.66,21.62,20.59,20.92,1753118,0
+RLAY.US,D,20221019,000000,20.59,20.72,19.27,19.66,2123742,0
+RLAY.US,D,20221020,000000,19.33,20.79,19.33,19.82,817786,0
+RLAY.US,D,20221021,000000,19.81,20.65,19.47,20.63,531756,0
+RLAY.US,D,20221024,000000,20.64,20.64,19.84,20.2,456182,0
+RLAY.US,D,20221025,000000,20.28,21.44,20.28,21.12,762902,0
+RLAY.US,D,20221026,000000,21.13,22.85,21.08,22,610771,0
+RLAY.US,D,20221027,000000,22.36,22.9,21.52,21.71,613435,0
+RLAY.US,D,20221028,000000,21.54,22.67,21.54,22.5,797819,0
+RLAY.US,D,20221031,000000,22.34,22.5899,21.9,22.22,867543,0
+RLAY.US,D,20221101,000000,22.89,23.04,22.32,22.46,562353,0
+RLAY.US,D,20221102,000000,22.22,22.61,21.41,21.42,531495,0
+RLAY.US,D,20221103,000000,21.02,21.63,20.71,20.94,654159,0
+RLAY.US,D,20221104,000000,21.86,21.86,20.12,20.49,834130,0
+RLAY.US,D,20221107,000000,20.71,21.39,20.19,20.36,576242,0
+RLAY.US,D,20221108,000000,20.28,20.46,19.44,19.97,717983,0
+RLAY.US,D,20221109,000000,19.82,19.875,18.9,19.02,754533,0
+RLAY.US,D,20221110,000000,20,20.63,19.715,20,1259308,0
+RLAY.US,D,20221111,000000,19.84,21.04,19.53,20.49,1411698,0
+RLAY.US,D,20221114,000000,20.34,21.09,19.69,19.77,1155979,0
+RLAY.US,D,20221115,000000,20.55,20.55,19.74,19.8,1630490,0
+RLAY.US,D,20221116,000000,19.84,19.84,18.08,18.2,984844,0
+RLAY.US,D,20221117,000000,17.81,18.375,17.62,17.94,751207,0
+RLAY.US,D,20221118,000000,18.37,19.64,17.865,18.91,960248,0
+RLAY.US,D,20221121,000000,18.71,18.875,18.43,18.64,648862,0
+RLAY.US,D,20221122,000000,18.59,18.87,18.11,18.71,693413,0
+RLAY.US,D,20221123,000000,18.68,19.2,18.3,18.71,506282,0
+RLAY.US,D,20221125,000000,18.58,19.03,18.4,18.62,220457,0
+RLAY.US,D,20221128,000000,18.6,19.19,18.23,18.41,452485,0
+RLAY.US,D,20221129,000000,18.46,18.51,18,18.27,654806,0
+RLAY.US,D,20221130,000000,18.44,19.09,17.76,18.58,1473626,0
+RLAY.US,D,20221201,000000,18.55,18.89,17.69,17.78,862087,0
+RLAY.US,D,20221202,000000,17.49,18.86,17.205,18.77,993284,0
+RLAY.US,D,20221205,000000,18.75,18.95,17.98,18.36,846184,0
+RLAY.US,D,20221206,000000,18.23,18.46,17.605,18.07,720451,0
+RLAY.US,D,20221207,000000,17.99,18.349,17.32,17.44,700070,0
+RLAY.US,D,20221208,000000,17.67,18.12,16.79,17.35,1392556,0
+RLAY.US,D,20221209,000000,17.29,17.41,16.23,16.3,934578,0
+RLAY.US,D,20221212,000000,16.41,16.93,16.1472,16.8,1413381,0
+RLAY.US,D,20221213,000000,17.31,17.98,16.81,17.28,1274339,0
+RLAY.US,D,20221214,000000,17.15,17.95,17.03,17.5,1554045,0
+RLAY.US,D,20221215,000000,17.2,17.6,16.975,17.17,1680763,0
+RLAY.US,D,20221216,000000,17.03,17.48,16.04,17.05,5652087,0
+RLAY.US,D,20221219,000000,16.98,17.04,15.34,15.79,1827876,0
+RLAY.US,D,20221220,000000,15.6,16.15,15.6,15.72,1732489,0
+RLAY.US,D,20221221,000000,15.68,15.7,14.55,14.82,2360092,0
+RLAY.US,D,20221222,000000,14.6,15.34,14.425,15.16,1183864,0
+RLAY.US,D,20221223,000000,15.11,15.3,14.41,14.6,903791,0
+RLAY.US,D,20221227,000000,14.49,14.69,14.07,14.41,1014618,0
+RLAY.US,D,20221228,000000,14.48,14.875,14.01,14.16,1095949,0
+RLAY.US,D,20221229,000000,14.18,14.99,14,14.8,1551310,0
+RLAY.US,D,20221230,000000,14.69,14.95,14.32,14.94,954982,0
+RLAY.US,D,20230103,000000,15.14,15.41,14.93,15.04,1790396,0
+RLAY.US,D,20230104,000000,15.24,16.19,15.1,15.98,1864459,0
+RLAY.US,D,20230105,000000,15.71,15.96,15.39,15.51,1952778,0
+RLAY.US,D,20230106,000000,15.6,15.8025,14.8,15.74,1680729,0
+RLAY.US,D,20230109,000000,15.77,16.23,15.08,15.59,3323478,0
+RLAY.US,D,20230110,000000,15.65,16.27,15.485,16.03,1460720,0
+RLAY.US,D,20230111,000000,15.99,16.805,15.66,16.65,1900198,0
+RLAY.US,D,20230112,000000,16.7,20.25,16.345,20.1,2793778,0
+RLAY.US,D,20230113,000000,19.9,21.89,19.52,20.77,3573738,0
+RLAY.US,D,20230117,000000,20.23,21.16,20.17,20.45,1451898,0
+RLAY.US,D,20230118,000000,20.69,21.21,20.35,20.68,1171617,0
+RLAY.US,D,20230119,000000,20.41,20.41,19.49,20.2,2060634,0
+RLAY.US,D,20230120,000000,20.5,20.8,19.97,20.58,1091254,0
+RLAY.US,D,20230123,000000,20.65,21.045,20.3791,20.78,1400821,0
+RLAY.US,D,20230124,000000,20.57,21.79,20.41,20.55,1639174,0
+RLAY.US,D,20230125,000000,20.31,20.5,19.77,20.42,721183,0
+RLAY.US,D,20230126,000000,20.71,21.07,19.69,20.19,1088443,0
+RLAY.US,D,20230127,000000,20.07,22.03,20.07,21.88,1437757,0
+RLAY.US,D,20230130,000000,21.56,21.92,20.88,20.95,1344406,0
+RLAY.US,D,20230131,000000,20.91,21.86,20.91,21.46,844803,0
+RLAY.US,D,20230201,000000,21.39,22.02,21.01,21.68,816353,0
+RLAY.US,D,20230202,000000,22.24,23.18,21.94,22.76,1729601,0
+RLAY.US,D,20230203,000000,22.61,22.95,22,22.07,721507,0
+RLAY.US,D,20230206,000000,21.8,23.02,21.25,21.56,843805,0
+RLAY.US,D,20230207,000000,21.6,21.68,21.1,21.32,792444,0
+RLAY.US,D,20230208,000000,21.16,21.3,20.34,20.37,1286171,0
+RLAY.US,D,20230209,000000,20.39,20.7705,19.84,20.07,723687,0
+RLAY.US,D,20230210,000000,19.95,20.13,19.43,19.56,975103,0
+RLAY.US,D,20230213,000000,19.42,19.56,18.27,18.5,865889,0
+RLAY.US,D,20230214,000000,18.38,19.07,18.215,18.78,1091668,0
+RLAY.US,D,20230215,000000,18.5,18.8,18.025,18.37,1543079,0
+RLAY.US,D,20230216,000000,17.97,18.22,17.25,17.45,1072517,0
+RLAY.US,D,20230217,000000,17.46,18.545,17.14,18.45,840337,0
+RLAY.US,D,20230221,000000,18.07,18.29,17.18,17.48,1368972,0
+RLAY.US,D,20230222,000000,17.59,18.18,17.45,17.7,698836,0
+RLAY.US,D,20230223,000000,17.78,17.8199,16.96,17.43,614821,0
+RLAY.US,D,20230224,000000,19.54,19.54,16.94,17.06,1011934,0
+RLAY.US,D,20230227,000000,17.26,17.42,16.41,16.56,1109501,0
+RLAY.US,D,20230228,000000,16.69,16.9,16.11,16.15,1172126,0
+RLAY.US,D,20230301,000000,16.2,16.39,15.95,16.14,820053,0
+RLAY.US,D,20230302,000000,15.95,16.4,15.81,16.38,692345,0
+RLAY.US,D,20230303,000000,16.44,17.28,16.14,17.13,978093,0
+RLAY.US,D,20230306,000000,17.07,17.07,16.42,16.96,753500,0
+RLAY.US,D,20230307,000000,17.32,18.77,17.14,17.59,1478378,0
+RLAY.US,D,20230308,000000,17.6,17.6,16.77,16.91,890467,0
+RLAY.US,D,20230309,000000,16.84,17.14,15.4,15.57,1619177,0
+RLAY.US,D,20230310,000000,15.6,15.645,14.49,15.33,1666127,0
+RLAY.US,D,20230313,000000,15.1,16.23,15.1,16.01,1179158,0
+RLAY.US,D,20230314,000000,16.52,16.62,15.86,16.22,691632,0
+RLAY.US,D,20230315,000000,15.96,17,15.86,16.5,1046745,0
+RLAY.US,D,20230316,000000,16.36,16.57,15.94,16.28,1370917,0
+RLAY.US,D,20230317,000000,16.13,16.445,15.62,15.77,1184865,0
+RLAY.US,D,20230320,000000,15.63,15.96,15.28,15.63,891649,0
+RLAY.US,D,20230321,000000,15.73,16.4,15.38,15.58,696140,0
+RLAY.US,D,20230322,000000,15.47,16.28,15.105,15.21,1233297,0
+RLAY.US,D,20230323,000000,15.49,15.76,15.09,15.48,950398,0
+RLAY.US,D,20230324,000000,15.37,15.48,14.82,15.31,1384699,0
+RLAY.US,D,20230327,000000,15.36,15.95,15.17,15.48,715905,0
+RLAY.US,D,20230328,000000,15.34,15.505,14.765,15,602500,0
+RLAY.US,D,20230329,000000,15.2,16.05,15,16.01,1301233,0
+RLAY.US,D,20230330,000000,16.06,16.41,15.765,15.91,1330136,0
+RLAY.US,D,20230331,000000,16.02,16.66,15.93,16.47,902014,0
+RLAY.US,D,20230403,000000,16.47,17.08,16.45,16.9,1470944,0
+RLAY.US,D,20230404,000000,16.94,17.21,16.26,16.89,903620,0
+RLAY.US,D,20230405,000000,16.69,17.99,16.69,17.23,1288065,0
+RLAY.US,D,20230406,000000,17.44,18.23,17.335,17.97,1129557,0
+RLAY.US,D,20230410,000000,17.91,18.37,17.21,18.27,1365995,0
+RLAY.US,D,20230411,000000,18.24,19.23,17.78,18.02,1190502,0
+RLAY.US,D,20230412,000000,18.36,18.38,15.85,16.01,1845191,0
+RLAY.US,D,20230413,000000,16.07,18.48,16.07,18.22,3372604,0
+RLAY.US,D,20230414,000000,18.31,18.67,17.08,17.44,1388240,0
+RLAY.US,D,20230417,000000,17.56,18.32,17.07,18.22,1867421,0
+RLAY.US,D,20230418,000000,17.98,18,10.8501,11.62,13936841,0
+RLAY.US,D,20230419,000000,12.23,13.055,11.8,12.35,5973249,0
+RLAY.US,D,20230420,000000,12.115,12.96,12.07,12.47,2740889,0
+RLAY.US,D,20230421,000000,12.55,12.82,12.06,12.74,1637876,0
+RLAY.US,D,20230424,000000,12.82,12.82,12.01,12.05,1649330,0
+RLAY.US,D,20230425,000000,11.9,12.28,11.68,11.78,1338555,0
+RLAY.US,D,20230426,000000,11.73,11.9199,10.97,11.39,1736309,0
+RLAY.US,D,20230427,000000,11.43,11.67,11.07,11.3,1358136,0
+RLAY.US,D,20230428,000000,11.16,11.645,10.9351,11.37,1019217,0
+RLAY.US,D,20230501,000000,11.48,11.665,11.14,11.44,1383819,0
+RLAY.US,D,20230502,000000,11.15,11.29,10.4,10.44,1583795,0
+RLAY.US,D,20230503,000000,10.43,11.34,10.43,11.21,1757091,0
+RLAY.US,D,20230504,000000,11.1,11.35,10.57,11.22,2149206,0
+RLAY.US,D,20230505,000000,10.54,11.67,10.54,11.27,1703492,0
+RLAY.US,D,20230508,000000,11.24,11.42,10.74,10.82,1510004,0
+RLAY.US,D,20230509,000000,10.67,10.905,10.55,10.62,1420973,0
+RLAY.US,D,20230510,000000,10.84,10.96,10.24,10.71,1126856,0
+RLAY.US,D,20230511,000000,10.66,10.8199,10.23,10.36,1027418,0
+RLAY.US,D,20230512,000000,10.39,10.53,10.18,10.25,1531643,0
+RLAY.US,D,20230515,000000,10.3,10.795,10.22,10.29,1297801,0
+RLAY.US,D,20230516,000000,10.02,10.11,9.6701,9.99,988835,0
+RLAY.US,D,20230517,000000,10.01,10.4,9.73,10.36,1463628,0
+RLAY.US,D,20230518,000000,10.3,10.31,9.93,10.18,951584,0
+RLAY.US,D,20230519,000000,10.34,10.62,10.22,10.49,1005143,0
+RLAY.US,D,20230522,000000,10.49,11.19,10.31,11.1,1651256,0
+RLAY.US,D,20230523,000000,11.15,12.13,11.15,11.7,2741651,0
+RLAY.US,D,20230524,000000,11.57,11.71,11.13,11.57,1291345,0
+RLAY.US,D,20230525,000000,11.57,11.59,11.16,11.22,1503940,0
+RLAY.US,D,20230526,000000,11.12,11.34,10.79,11,1150616,0
+RLAY.US,D,20230530,000000,11.09,11.225,10.52,10.94,1152508,0
+RLAY.US,D,20230531,000000,10.98,11.5,10.75,11.14,1237241,0
+RLAY.US,D,20230601,000000,10.98,11.26,10.63,11.06,893512,0
+RLAY.US,D,20230602,000000,11.23,11.57,11.07,11.47,1075719,0
+RLAY.US,D,20230605,000000,11.47,12,11.14,11.46,1093019,0
+RLAY.US,D,20230606,000000,11.46,11.86,11.35,11.76,1094554,0
+RLAY.US,D,20230607,000000,11.8,11.975,11.51,11.64,1233713,0
+RLAY.US,D,20230608,000000,11.6,11.65,10.89,11.16,1317634,0
+RLAY.US,D,20230609,000000,11.16,11.16,10.63,10.75,860940,0
+RLAY.US,D,20230612,000000,10.85,11.55,10.75,11.35,1282537,0
+RLAY.US,D,20230613,000000,11.36,11.9,11.2,11.78,871477,0
+RLAY.US,D,20230614,000000,11.78,12.22,11.64,11.96,1932050,0
+RLAY.US,D,20230615,000000,11.79,12.96,11.7,12.79,1376326,0
+RLAY.US,D,20230616,000000,13,13,12.21,12.31,5899385,0
+RLAY.US,D,20230620,000000,12.24,12.45,11.75,12.12,1796603,0
+RLAY.US,D,20230621,000000,12.03,12.235,11.52,12.07,884476,0
+RLAY.US,D,20230622,000000,11.99,12.12,11.66,11.9,916431,0
+RLAY.US,D,20230623,000000,11.77,11.99,11.55,11.87,1816727,0
+RLAY.US,D,20230626,000000,12.03,12.27,11.76,12.1,1012194,0
+RLAY.US,D,20230627,000000,12.12,12.69,11.92,12.57,794144,0
+RLAY.US,D,20230628,000000,12.6,13.21,12.3,13.14,1219797,0
+RLAY.US,D,20230629,000000,13.06,13.14,12.69,12.8,1167752,0
+RLAY.US,D,20230630,000000,12.99,12.99,12.44,12.56,919533,0
+RLAY.US,D,20230703,000000,12.59,12.89,12.53,12.66,449211,0
+RLAY.US,D,20230705,000000,12.67,12.75,12.22,12.41,771152,0
+RLAY.US,D,20230706,000000,12.19,12.19,11.2,11.26,925503,0
+RLAY.US,D,20230707,000000,11.29,11.72,11.29,11.61,973161,0
+RLAY.US,D,20230710,000000,11.6,12.3,11.6,12.29,1433356,0
+RLAY.US,D,20230711,000000,12.25,12.35,11.955,12.11,770582,0
+RLAY.US,D,20230712,000000,12.66,13.32,12.65,12.97,1723209,0
+RLAY.US,D,20230713,000000,13,13.03,12.65,12.68,950722,0
+RLAY.US,D,20230714,000000,12.9,12.9,12.08,12.23,573883,0
+RLAY.US,D,20230717,000000,12.3,13.3,12.235,12.9,869936,0
+RLAY.US,D,20230718,000000,12.86,13.24,11.97,12.11,2606204,0
+RLAY.US,D,20230719,000000,12.27,12.71,12.215,12.32,907305,0
+RLAY.US,D,20230720,000000,12.32,12.59,12.07,12.13,739641,0
+RLAY.US,D,20230721,000000,12.25,12.45,11.98,12.39,672882,0
+RLAY.US,D,20230724,000000,12.39,12.45,11.83,12.14,862878,0
+RLAY.US,D,20230725,000000,12.13,12.21,11.95,11.97,447300,0
+RLAY.US,D,20230726,000000,11.94,12.11,11.76,12.08,731168,0
+RLAY.US,D,20230727,000000,12.25,12.25,11.67,11.7,607705,0
+RLAY.US,D,20230728,000000,11.8,12.37,11.6,12.225,662363,0
+RLAY.US,D,20230731,000000,12.22,12.63,12.17,12.6,522468,0
+RLAY.US,D,20230801,000000,12.46,12.46,11.76,11.91,516681,0
+RLAY.US,D,20230802,000000,11.64,11.67,11.18,11.44,725712,0
+RLAY.US,D,20230803,000000,11.35,11.655,11.02,11.05,671004,0
+RLAY.US,D,20230804,000000,11.1,11.31,11.01,11.25,748569,0
+RLAY.US,D,20230807,000000,11.26,11.26,10.21,10.37,1504437,0
+RLAY.US,D,20230808,000000,10.53,11.3,10.46,11.17,1859285,0
+RLAY.US,D,20230809,000000,11.72,12.195,10.96,11.18,1148034,0
+RLAY.US,D,20230810,000000,11.04,11.4,10.63,10.92,630381,0
+RLAY.US,D,20230811,000000,10.88,11.07,10.47,10.73,592000,0
+RLAY.US,D,20230814,000000,10.77,11.23,10.34,11.15,892676,0
+RLAY.US,D,20230815,000000,10.88,11.11,10.5,10.62,733371,0
+RLAY.US,D,20230816,000000,10.59,10.79,10.4,10.44,897542,0
+RLAY.US,D,20230817,000000,10.41,10.48,10.25,10.35,638194,0
+RLAY.US,D,20230818,000000,10.23,10.73,10.195,10.59,539687,0
+RLAY.US,D,20230821,000000,10.55,10.86,10.41,10.67,537976,0
+RLAY.US,D,20230822,000000,10.74,11.015,10.45,10.57,1570892,0
+RLAY.US,D,20230823,000000,10.62,11.02,10.62,10.68,549949,0
+RLAY.US,D,20230824,000000,10.82,10.82,9.86,9.91,762563,0
+RLAY.US,D,20230825,000000,9.92,10.4,9.83,10.27,733410,0
+RLAY.US,D,20230828,000000,10.33,10.54,10.28,10.39,456209,0
+RLAY.US,D,20230829,000000,10.4,10.75,10.3,10.67,430590,0
+RLAY.US,D,20230830,000000,10.64,10.775,10.5,10.64,614635,0
+RLAY.US,D,20230831,000000,10.63,10.79,10.21,10.22,714740,0
+RLAY.US,D,20230901,000000,10.33,11.06,10.33,11.03,1524456,0
+RLAY.US,D,20230905,000000,10.92,11.18,10.4,10.6,1122120,0
+RLAY.US,D,20230906,000000,10.68,10.76,10.03,10.14,1139847,0
+RLAY.US,D,20230907,000000,9.93,10.175,9.28,10.04,1398497,0
+RLAY.US,D,20230908,000000,10.06,10.06,9.635,9.73,640483,0
+RLAY.US,D,20230911,000000,9.74,9.94,9.55,9.8,787424,0
+RLAY.US,D,20230912,000000,9.74,10.33,9.67,9.86,759837,0
+RLAY.US,D,20230913,000000,9.9,9.99,9.45,9.49,754162,0
+RLAY.US,D,20230914,000000,9.71,9.71,9.38,9.61,704211,0
+RLAY.US,D,20230915,000000,9.59,9.69,9.18,9.37,4693469,0
+RLAY.US,D,20230918,000000,9.43,9.63,8.87,9,1280743,0
+RLAY.US,D,20230919,000000,9.04,9.29,8.82,9.19,817432,0
+RLAY.US,D,20230920,000000,9.21,9.37,8.79,8.81,600302,0
+RLAY.US,D,20230921,000000,8.63,8.705,8.36,8.59,1053877,0
+RLAY.US,D,20230922,000000,8.67,8.89,8.43,8.62,1200637,0
+RLAY.US,D,20230925,000000,8.52,8.8,8.4,8.41,738955,0
+RLAY.US,D,20230926,000000,8.4,8.8,8.28,8.32,1076779,0
+RLAY.US,D,20230927,000000,8.38,8.495,8.12,8.26,866520,0
+RLAY.US,D,20230928,000000,8.23,8.35,7.82,8.24,1228625,0
+RLAY.US,D,20230929,000000,8.37,8.55,8.155,8.41,882617,0
+RLAY.US,D,20231002,000000,8.37,8.37,7.79,8.14,1312596,0
+RLAY.US,D,20231003,000000,8.1,8.96,7.99,8.74,1799911,0
+RLAY.US,D,20231004,000000,8.73,8.86,8.295,8.59,972014,0
+RLAY.US,D,20231005,000000,8.51,9.09,8.39,8.93,1238029,0
+RLAY.US,D,20231006,000000,8.76,8.775,8.23,8.29,706892,0
+RLAY.US,D,20231009,000000,8.04,8.55,8.025,8.54,759902,0
+RLAY.US,D,20231010,000000,8.56,9.36,8.56,8.96,1183077,0
+RLAY.US,D,20231011,000000,8.97,9.11,8.66,8.89,993646,0
+RLAY.US,D,20231012,000000,8.85,8.92,7.8,7.91,1591159,0
+RLAY.US,D,20231013,000000,7.87,8.155,7.26,7.74,2956027,0
+RLAY.US,D,20231016,000000,7.75,7.755,6.81,6.935,2066401,0
+RLAY.US,D,20231017,000000,6.93,7.72,6.93,7.47,1398789,0
+RLAY.US,D,20231018,000000,7.27,7.34,7.025,7.08,854325,0
+RLAY.US,D,20231019,000000,7.1,7.11,6.77,6.79,714969,0
+RLAY.US,D,20231020,000000,6.79,6.94,6.66,6.77,693645,0
+RLAY.US,D,20231023,000000,6.73,6.835,6.39,6.42,1072718,0
+RLAY.US,D,20231024,000000,6.48,6.74,6.245,6.3,1499000,0
+RLAY.US,D,20231025,000000,6.19,6.31,5.97,6.01,1537246,0
+RLAY.US,D,20231026,000000,6.05,6.34,6,6.33,1898619,0
+RLAY.US,D,20231027,000000,6.36,6.4,5.95,6.06,1224503,0
+RLAY.US,D,20231030,000000,6.03,6.35,6.02,6.23,1407372,0
+RLAY.US,D,20231031,000000,6.2,6.65,6.125,6.6,849843,0
+RLAY.US,D,20231101,000000,6.57,6.85,6.48,6.83,1283525,0
+RLAY.US,D,20231102,000000,6.94,7.53,6.87,7.4,1176157,0
+RLAY.US,D,20231103,000000,8.36,8.42,7.15,7.52,1859791,0
+RLAY.US,D,20231106,000000,7.55,8.3,7.515,8.13,2329931,0
+RLAY.US,D,20231107,000000,8.09,8.17,7.89,8.15,957882,0
+RLAY.US,D,20231108,000000,8.2,8.2,7.64,7.84,921422,0
+RLAY.US,D,20231109,000000,7.75,7.962,7.49,7.57,1453053,0
+RLAY.US,D,20231110,000000,7.53,7.75,7.29,7.66,1093893,0
+RLAY.US,D,20231113,000000,7.55,7.8,7.38,7.71,929481,0
+RLAY.US,D,20231114,000000,8.29,8.54,7.97,8.26,1197802,0
+RLAY.US,D,20231115,000000,8.22,8.95,8.1349,8.55,848759,0
+RLAY.US,D,20231116,000000,8.51,8.56,7.71,8.06,1367442,0
+RLAY.US,D,20231117,000000,8.15,8.69,8.01,8.62,1376025,0
+RLAY.US,D,20231120,000000,8.54,8.91,8.37,8.4,660434,0
+RLAY.US,D,20231121,000000,8.17,8.26,7.93,7.96,623240,0
+RLAY.US,D,20231122,000000,8.1,8.21,7.86,8.07,526953,0
+RLAY.US,D,20231124,000000,8.03,8.39,7.9,8.09,198610,0
+RLAY.US,D,20231127,000000,8.09,8.1,7.6,7.83,801749,0
+RLAY.US,D,20231128,000000,7.83,8.19,7.6,8.16,1680536,0
+RLAY.US,D,20231129,000000,8.26,8.77,8.04,8.06,696307,0
+RLAY.US,D,20231130,000000,8.19,8.39,7.79,7.91,1034787,0
+RLAY.US,D,20231201,000000,7.9,8.71,7.65,8.7,1204638,0
+RLAY.US,D,20231204,000000,8.64,8.92,8.24,8.32,705984,0
+RLAY.US,D,20231205,000000,8.26,9.09,8.24,8.51,2049045,0
+RLAY.US,D,20231206,000000,8.78,9.55,8.575,9.02,1975951,0
+RLAY.US,D,20231207,000000,9.06,9.55,9.06,9.32,1263307,0
+RLAY.US,D,20231208,000000,9.35,9.54,9.1,9.37,1402622,0
+RLAY.US,D,20231211,000000,9.31,9.58,8.93,9.49,1098369,0
+RLAY.US,D,20231212,000000,9.44,9.6,9.05,9.53,976182,0
+RLAY.US,D,20231213,000000,9.56,10.12,9.37,10.08,1146706,0
+RLAY.US,D,20231214,000000,10.32,10.53,9.905,9.96,1148778,0
+RLAY.US,D,20231215,000000,10,10.45,9.77,10.14,2166202,0
+RLAY.US,D,20231218,000000,10.06,10.22,9.74,10.19,993861,0
+RLAY.US,D,20231219,000000,10.29,10.84,10.23,10.74,1622495,0
+RLAY.US,D,20231220,000000,10.71,10.83,10.27,10.51,1026620,0
+RLAY.US,D,20231221,000000,10.76,10.98,10.53,10.76,1017573,0
+RLAY.US,D,20231222,000000,10.78,11.315,10.78,11.24,896029,0
+RLAY.US,D,20231226,000000,11.44,11.72,11.28,11.48,563053,0
+RLAY.US,D,20231227,000000,11.51,11.62,11.22,11.4,599725,0
+RLAY.US,D,20231228,000000,11.35,11.57,11.11,11.33,592985,0
+RLAY.US,D,20231229,000000,11.5,11.5,10.99,11.01,572520,0
+RLAY.US,D,20240102,000000,10.77,12.055,10.65,11.855,958394,0
+RLAY.US,D,20240103,000000,11.84,11.845,11.3309,11.54,1107797,0
+RLAY.US,D,20240104,000000,11.68,11.93,11.31,11.63,626804,0
+RLAY.US,D,20240105,000000,11.46,11.65,11.09,11.5,555732,0
+RLAY.US,D,20240108,000000,11.97,12.14,11.235,12.07,1069262,0
+RLAY.US,D,20240109,000000,12,12.055,11.51,11.87,824778,0
+RLAY.US,D,20240110,000000,11.84,12.12,11.38,11.62,749225,0
+RLAY.US,D,20240111,000000,11.59,11.7,11.15,11.38,1177339,0
+RLAY.US,D,20240112,000000,11.56,12.07,10.99,11,1035378,0
+RLAY.US,D,20240116,000000,10.82,11.04,10.57,10.86,941406,0
+RLAY.US,D,20240117,000000,10.6,10.79,10.255,10.42,916558,0
+RLAY.US,D,20240118,000000,10.45,10.8,10.1,10.29,556233,0
+RLAY.US,D,20240119,000000,10.4,10.43,10.015,10.18,680422,0
+RLAY.US,D,20240122,000000,10.3,10.62,9.95,10.22,2533099,0
+RLAY.US,D,20240123,000000,10.35,10.42,9.84,10,822344,0
+RLAY.US,D,20240124,000000,10.16,10.16,9.8,9.85,732245,0
+RLAY.US,D,20240125,000000,9.99,10.06,9.71,9.85,908444,0
+RLAY.US,D,20240126,000000,9.86,10.09,9.63,9.72,382860,0
+RLAY.US,D,20240129,000000,9.64,9.96,9.35,9.94,1013035,0
+RLAY.US,D,20240130,000000,9.73,9.895,9.42,9.54,528778,0
+RLAY.US,D,20240131,000000,9.51,9.68,9.21,9.25,892651,0
+RLAY.US,D,20240201,000000,9.26,9.27,9.01,9.11,657929,0
+RLAY.US,D,20240202,000000,9.14,9.44,8.75,9,779756,0
+RLAY.US,D,20240205,000000,8.86,8.86,8.58,8.69,981901,0
+RLAY.US,D,20240206,000000,8.68,9.16,8.55,9.13,835606,0
+RLAY.US,D,20240207,000000,9.15,9.245,8.71,8.74,849728,0
+RLAY.US,D,20240208,000000,8.76,8.95,8.57,8.89,672047,0
+RLAY.US,D,20240209,000000,8.89,9.1795,8.75,9.09,1824742,0
+RLAY.US,D,20240212,000000,9.01,9.51,8.92,9.47,1165269,0
+RLAY.US,D,20240213,000000,9.18,9.18,8.555,8.99,1718918,0
+RLAY.US,D,20240214,000000,9.11,9.91,9.04,9.89,2373570,0
+RLAY.US,D,20240215,000000,10.04,10.76,10.04,10.67,1506209,0
+RLAY.US,D,20240216,000000,10.54,11.16,10.3148,10.84,1854634,0
+RLAY.US,D,20240220,000000,10.7,11.07,10.43,10.71,811669,0
+RLAY.US,D,20240221,000000,10.62,10.65,10.12,10.48,661312,0
+RLAY.US,D,20240222,000000,10.75,11.02,10.44,10.57,755068,0
+RLAY.US,D,20240223,000000,10.83,10.89,9.36,10,2493422,0
+RLAY.US,D,20240226,000000,10.15,10.79,10,10.16,1100749,0
+RLAY.US,D,20240227,000000,10.31,10.67,9.995,10.29,1243051,0
+RLAY.US,D,20240228,000000,10.03,10.35,9.98,10.08,731834,0
+RLAY.US,D,20240229,000000,10.36,10.4625,10,10.02,954879,0
+RLAY.US,D,20240301,000000,10.24,10.43,9.99,10.08,969626,0
+RLAY.US,D,20240304,000000,10.29,10.29,9.57,10.15,779032,0
+RLAY.US,D,20240305,000000,10.05,10.23,9.84,9.9,554923,0
+RLAY.US,D,20240306,000000,10.11,10.39,9.99,10.32,842814,0
+RLAY.US,D,20240307,000000,10.54,10.54,10.07,10.15,702529,0
+RLAY.US,D,20240308,000000,10.37,10.62,10.15,10.32,698725,0
+RLAY.US,D,20240311,000000,10.3,10.51,9.445,9.5,1378156,0
+RLAY.US,D,20240312,000000,9.42,9.71,9.2748,9.35,925721,0
+RLAY.US,D,20240313,000000,9.49,9.59,9.1,9.14,994488,0
+RLAY.US,D,20240314,000000,9.03,9.12,8.01,8.17,1197313,0
+RLAY.US,D,20240315,000000,8.05,8.22,7.88,7.95,3750962,0
+RLAY.US,D,20240318,000000,7.91,7.91,7.4,7.5,1614772,0
+RLAY.US,D,20240319,000000,7.41,7.9,7.41,7.79,1431584,0
+RLAY.US,D,20240320,000000,7.73,8.065,7.62,7.99,1997507,0
+RLAY.US,D,20240321,000000,7.94,8.31,7.94,8.01,1177078,0
+RLAY.US,D,20240322,000000,8,8.05,7.77,7.79,832212,0
+RLAY.US,D,20240325,000000,7.78,8.01,7.5,7.53,1108849,0
+RLAY.US,D,20240326,000000,7.6,7.83,7.5,7.57,1736018,0
+RLAY.US,D,20240327,000000,7.7,8.21,7.57,8.16,1026532,0
+RLAY.US,D,20240328,000000,8.11,8.43,7.99,8.3,679764,0
+RLAY.US,D,20240401,000000,8.3,8.3,7.92,8.02,783448,0
+RLAY.US,D,20240402,000000,7.81,7.81,7.53,7.6,862962,0
+RLAY.US,D,20240403,000000,7.5,7.53,7.05,7.14,1889933,0
+RLAY.US,D,20240404,000000,7.21,7.36,6.94,6.96,1555930,0
+RLAY.US,D,20240405,000000,6.86,7.22,6.75,6.9,1461523,0
+RLAY.US,D,20240408,000000,6.96,7.22,6.79,7.19,978221,0
+RLAY.US,D,20240409,000000,7.17,7.38,7.1239,7.31,670335,0
+RLAY.US,D,20240410,000000,6.97,7.05,6.81,6.9,981865,0
+RLAY.US,D,20240411,000000,7.03,7.15,6.79,7.13,774142,0
+RLAY.US,D,20240412,000000,7.17,7.18,6.98,7.03,888840,0
+RLAY.US,D,20240415,000000,7.04,7.1592,6.7,6.83,715226,0
+RLAY.US,D,20240416,000000,6.72,7,6.62,6.74,1186890,0
+RLAY.US,D,20240417,000000,6.68,6.77,6.2,6.21,1906977,0
+RLAY.US,D,20240418,000000,6.15,6.4,5.95,6.11,2901545,0
+RLAY.US,D,20240419,000000,6.1,6.335,5.92,5.96,2097894,0
+RLAY.US,D,20240422,000000,6.02,6.065,5.78,5.95,1058133,0
+RLAY.US,D,20240423,000000,5.97,6.01,5.86,5.9,798976,0
+RLAY.US,D,20240424,000000,5.87,6.43,5.7,6.35,1706010,0
+RLAY.US,D,20240425,000000,6.16,6.21,5.82,6.155,1386397,0
+RLAY.US,D,20240426,000000,6.15,6.51,6.01,6.37,769751,0
+RLAY.US,D,20240429,000000,6.38,6.77,6.35,6.59,980160,0
+RLAY.US,D,20240430,000000,6.45,6.73,6.4023,6.52,911193,0
+RLAY.US,D,20240501,000000,6.51,6.97,6.49,6.66,1459111,0
+RLAY.US,D,20240502,000000,6.78,7.16,6.62,7.08,761921,0
+RLAY.US,D,20240503,000000,8.71,8.71,6.79,7.04,1167807,0
+RLAY.US,D,20240506,000000,7.08,7.12,6.88,7.06,629666,0
+RLAY.US,D,20240507,000000,7.1,7.2,6.61,6.74,1313128,0
+RLAY.US,D,20240508,000000,6.65,6.65,6.35,6.51,979701,0
+RLAY.US,D,20240509,000000,6.55,6.76,6.29,6.31,1018499,0
+RLAY.US,D,20240510,000000,6.78,6.85,6.22,6.42,1407883,0
+RLAY.US,D,20240513,000000,6.6,6.76,6.36,6.42,1170393,0
+RLAY.US,D,20240514,000000,6.52,6.84,6.24,6.36,834513,0
+RLAY.US,D,20240515,000000,6.52,6.96,6.44,6.795,2130636,0
+RLAY.US,D,20240516,000000,6.8,6.82,6.47,6.51,1331767,0
+RLAY.US,D,20240517,000000,6.51,6.72,6.33,6.64,1508418,0
+RLAY.US,D,20240520,000000,6.64,6.81,6.36,6.78,2341965,0
+RLAY.US,D,20240521,000000,6.72,7.59,6.71,7.56,1448533,0
+RLAY.US,D,20240522,000000,7.53,7.83,7.3,7.53,1281904,0
+RLAY.US,D,20240523,000000,7.53,7.64,6.96,6.98,1332658,0
+RLAY.US,D,20240524,000000,7.03,7.075,6.74,6.82,653511,0
+RLAY.US,D,20240528,000000,6.93,6.97,6.57,6.77,1360665,0
+RLAY.US,D,20240529,000000,6.59,6.62,6.14,6.19,1342867,0
+RLAY.US,D,20240530,000000,6.25,6.37,6.18,6.3,933464,0
+RLAY.US,D,20240531,000000,6.32,6.58,6.21,6.41,1219948,0
+RLAY.US,D,20240603,000000,6.47,7.24,6.47,6.79,1773683,0
+RLAY.US,D,20240604,000000,6.8,7.065,6.555,7.04,1150541,0
+RLAY.US,D,20240605,000000,7.13,7.36,6.92,7.34,1191259,0
+RLAY.US,D,20240606,000000,7.47,7.865,7.254,7.27,1631571,0
+RLAY.US,D,20240607,000000,7.23,8.01,6.99,7.9,1941019,0
+RLAY.US,D,20240610,000000,7.72,7.74,7.09,7.53,1538427,0
+RLAY.US,D,20240611,000000,7.44,7.45,7.055,7.23,1156426,0
+RLAY.US,D,20240612,000000,7.59,7.975,7.46,7.84,1494301,0
+RLAY.US,D,20240613,000000,7.85,8.1,7.57,7.825,1256408,0
+RLAY.US,D,20240614,000000,7.7,7.7,7.09,7.31,1601097,0
+RLAY.US,D,20240617,000000,7.3,7.5,6.965,7.09,1244282,0
+RLAY.US,D,20240618,000000,7.05,7.58,7,7.03,1324058,0
+RLAY.US,D,20240620,000000,7,7,6.44,6.85,1310594,0
+RLAY.US,D,20240621,000000,6.8,7.09,6.78,6.94,4003458,0
+RLAY.US,D,20240624,000000,6.98,7.34,6.9,6.9,1148875,0
+RLAY.US,D,20240625,000000,6.85,6.9295,6.72,6.74,715854,0
+RLAY.US,D,20240626,000000,6.7,7.06,6.26,6.26,782376,0
+RLAY.US,D,20240627,000000,6.26,6.34,6.1022,6.3,651736,0
+RLAY.US,D,20240628,000000,6.31,6.575,6.05,6.52,3129136,0
+RLAY.US,D,20240701,000000,6.4,6.57,6.14,6.4,1870537,0
+RLAY.US,D,20240702,000000,6.34,6.48,5.955,6.47,3047068,0
+RLAY.US,D,20240703,000000,6.52,6.55,6.16,6.27,712350,0
+RLAY.US,D,20240705,000000,6.2,6.39,6.02,6.36,600803,0
+RLAY.US,D,20240708,000000,6.49,6.72,6.36,6.48,885783,0
+RLAY.US,D,20240709,000000,6.46,6.95,6.37,6.94,680253,0
+RLAY.US,D,20240710,000000,7,7.13,6.83,6.99,613647,0
+RLAY.US,D,20240711,000000,7.23,7.865,7.16,7.76,1678269,0
+RLAY.US,D,20240712,000000,7.87,8.46,7.85,8.24,1521563,0
+RLAY.US,D,20240715,000000,8.28,8.52,8.074,8.27,1363914,0
+RLAY.US,D,20240716,000000,8.49,9.02,8.24,8.98,1914765,0
+RLAY.US,D,20240717,000000,8.31,9.02,8.3,8.9,2495720,0
+RLAY.US,D,20240718,000000,8.56,9.07,8.42,8.67,1593585,0
+RLAY.US,D,20240719,000000,8.7,8.89,8.51,8.6,693107,0
+RLAY.US,D,20240722,000000,8.7,8.835,8.39,8.8,1143725,0
+RLAY.US,D,20240723,000000,8.76,9.77,8.68,9.48,1582416,0
+RLAY.US,D,20240724,000000,9.4,9.76,8.86,8.93,1028439,0
+RLAY.US,D,20240725,000000,8.93,9.6265,8.78,9.06,1134218,0
+RLAY.US,D,20240726,000000,9,9.19,8.69,8.94,830477,0
+RLAY.US,D,20240729,000000,8.85,8.925,8.175,8.215,969026,0
+RLAY.US,D,20240730,000000,8.09,8.47,8.09,8.27,776740,0
+RLAY.US,D,20240731,000000,8.3,8.66,7.95,8.22,919158,0
+RLAY.US,D,20240801,000000,8.15,8.31,7.865,7.99,1102117,0
+RLAY.US,D,20240802,000000,7.77,7.87,7.48,7.63,1356861,0
+RLAY.US,D,20240805,000000,7,7.27,6.81,7.1,1106220,0
+RLAY.US,D,20240806,000000,7.18,7.35,6.92,7.19,930477,0
+RLAY.US,D,20240807,000000,6.97,7.03,6.43,6.62,1619527,0
+RLAY.US,D,20240808,000000,6.7,6.81,6.36,6.8,1058642,0
+RLAY.US,D,20240809,000000,6.79,6.97,6.47,6.7,1010104,0
+RLAY.US,D,20240812,000000,6.73,6.75,6.49,6.51,638717,0
+RLAY.US,D,20240813,000000,6.52,6.68,6.43,6.56,628017,0
+RLAY.US,D,20240814,000000,6.59,6.6,6.325,6.44,599033,0
+RLAY.US,D,20240815,000000,6.67,6.87,6.5289,6.67,575076,0
+RLAY.US,D,20240816,000000,6.65,6.79,6.36,6.45,542563,0
+RLAY.US,D,20240819,000000,6.48,7.3,6.4797,7.23,1232489,0
+RLAY.US,D,20240820,000000,7.21,7.29,6.79,7.25,1093677,0
+RLAY.US,D,20240821,000000,7.32,7.51,7.055,7.42,684642,0
+RLAY.US,D,20240822,000000,7.44,7.48,6.9,6.94,563963,0
+RLAY.US,D,20240823,000000,7.03,7.28,6.89,7.2,619573,0
+RLAY.US,D,20240826,000000,7.29,7.4,7.135,7.26,390032,0
+RLAY.US,D,20240827,000000,7.2,7.31,7,7.14,425278,0
+RLAY.US,D,20240828,000000,7.05,7.075,6.69,6.83,625288,0
+RLAY.US,D,20240829,000000,6.94,7.07,6.74,6.76,690119,0
+RLAY.US,D,20240830,000000,6.84,7,6.61,6.79,1166834,0
+RLAY.US,D,20240903,000000,6.76,7,6.47,6.47,702607,0
+RLAY.US,D,20240904,000000,6.45,6.62,6.21,6.35,876238,0
+RLAY.US,D,20240905,000000,6.39,6.54,6.1,6.49,869858,0
+RLAY.US,D,20240906,000000,6.5,6.8316,6.21,6.24,828473,0
+RLAY.US,D,20240909,000000,8.05,10.72,7.81,9.51,19068541,0
+RLAY.US,D,20240910,000000,10,10.1263,8.075,9,6405180,0
+RLAY.US,D,20240911,000000,6.8,7.87,6.7,7.755,16737590,0
+RLAY.US,D,20240912,000000,7.72,7.82,7.302,7.62,3297975,0
+RLAY.US,D,20240913,000000,7.67,7.8,7.4,7.6,2550525,0
+RLAY.US,D,20240916,000000,8.15,8.315,7.83,8.11,4998892,0
+RLAY.US,D,20240917,000000,8.12,8.19,7.57,7.6,1922900,0
+RLAY.US,D,20240918,000000,7.6,7.89,7.45,7.58,1484534,0
+RLAY.US,D,20240919,000000,7.87,8.04,7.6901,7.86,1481953,0
+RLAY.US,D,20240920,000000,7.79,7.86,7.32,7.5,2192757,0
+RLAY.US,D,20240923,000000,7.54,7.5819,7.31,7.43,1278714,0
+RLAY.US,D,20240924,000000,7.49,7.57,7.28,7.29,1152369,0
+RLAY.US,D,20240925,000000,7.27,7.485,6.98,7.06,1131233,0
+RLAY.US,D,20240926,000000,7.17,7.6,7.14,7.4,2108666,0
+RLAY.US,D,20240927,000000,7.51,7.6225,7.3627,7.46,3463977,0
+RLAY.US,D,20240930,000000,7.39,7.57,6.94,7.08,1221184,0
+RLAY.US,D,20241001,000000,7.01,7.035,6.53,6.55,1692685,0
+RLAY.US,D,20241002,000000,6.52,6.59,6.27,6.49,1977439,0
+RLAY.US,D,20241003,000000,6.39,6.55,6.315,6.49,1385718,0
+RLAY.US,D,20241004,000000,6.56,6.63,6.3806,6.53,1262163,0
+RLAY.US,D,20241007,000000,6.55,6.56,6.26,6.34,1120292,0
+RLAY.US,D,20241008,000000,6.32,6.45,6.23,6.25,906968,0
+RLAY.US,D,20241009,000000,6.2,6.5,5.93,6.41,3578454,0
+RLAY.US,D,20241010,000000,6.28,6.7,6.1801,6.58,2183725,0
+RLAY.US,D,20241011,000000,6.52,6.98,6.46,6.8,2710339,0
+RLAY.US,D,20241014,000000,6.73,7.07,6.7281,6.75,1499447,0
+RLAY.US,D,20241015,000000,6.71,6.9,6.55,6.74,1564779,0
+RLAY.US,D,20241016,000000,6.81,6.94,6.68,6.8,1156549,0
+RLAY.US,D,20241017,000000,6.71,6.85,6.46,6.64,1090050,0
+RLAY.US,D,20241018,000000,6.64,6.84,6.56,6.73,909348,0
+RLAY.US,D,20241021,000000,6.68,6.77,6.42,6.43,904305,0
+RLAY.US,D,20241022,000000,6.35,6.69,6.34,6.66,980955,0
+RLAY.US,D,20241023,000000,6.59,6.645,6.2,6.3,1171743,0
+RLAY.US,D,20241024,000000,6.35,6.41,6.02,6.19,1081034,0
+RLAY.US,D,20241025,000000,6.22,6.3797,6,6.02,862711,0
+RLAY.US,D,20241028,000000,6.06,6.17,5.93,6.03,2588821,0
+RLAY.US,D,20241029,000000,6,6.15,5.77,5.9,1107691,0
+RLAY.US,D,20241030,000000,5.85,6.09,5.695,5.71,1029142,0
+RLAY.US,D,20241031,000000,5.71,5.755,5.6,5.635,1022203,0
+RLAY.US,D,20241101,000000,5.69,6,5.63,5.84,1259257,0
+RLAY.US,D,20241104,000000,5.78,6.035,5.65,5.85,1322822,0
+RLAY.US,D,20241105,000000,5.78,6,5.66,5.95,1050270,0
+RLAY.US,D,20241106,000000,6.3,6.5,6.001,6.25,2124939,0
+RLAY.US,D,20241107,000000,6.33,6.48,5.96,6.14,1839811,0
+RLAY.US,D,20241108,000000,6.15,6.31,6.055,6.2,1225076,0
+RLAY.US,D,20241111,000000,6.32,6.39,6.1,6.16,1127500,0
+RLAY.US,D,20241112,000000,6.07,6.18,5.905,5.94,1140638,0
+RLAY.US,D,20241113,000000,6,6.1,5.81,5.81,1389506,0
+RLAY.US,D,20241114,000000,5.85,5.86,5.59,5.6,901371,0
+RLAY.US,D,20241115,000000,5.63,5.63,5.03,5.105,1925087,0
+RLAY.US,D,20241118,000000,5.13,5.185,4.88,4.89,1171426,0
+RLAY.US,D,20241119,000000,4.85,4.91,4.7,4.8,1396329,0
+RLAY.US,D,20241120,000000,4.7,4.8,4.5,4.66,2922297,0
+RLAY.US,D,20241121,000000,4.66,4.76,4.48,4.64,1769394,0
+RLAY.US,D,20241122,000000,4.62,4.9,4.62,4.75,3081292,0
+RLAY.US,D,20241125,000000,4.77,5.03,4.77,4.86,2559521,0
+RLAY.US,D,20241126,000000,4.88,4.97,4.6,4.76,1212587,0
+RLAY.US,D,20241127,000000,4.75,4.875,4.685,4.8,1119734,0
+RLAY.US,D,20241129,000000,4.8,4.9299,4.665,4.7,2250910,0
+RLAY.US,D,20241202,000000,4.76,4.81,4.61,4.67,3411950,0
+RLAY.US,D,20241203,000000,4.6,4.67,4.37,4.39,1868578,0
+RLAY.US,D,20241204,000000,4.41,4.59,4.355,4.39,3042354,0
+RLAY.US,D,20241205,000000,4.41,4.44,4.25,4.28,2619009,0
+RLAY.US,D,20241206,000000,4.31,4.655,4.28,4.61,2820827,0
+RLAY.US,D,20241209,000000,4.67,4.795,4.63,4.7,1364601,0
+RLAY.US,D,20241210,000000,4.71,4.77,4.41,4.43,4005828,0
+RLAY.US,D,20241211,000000,4.9,5.05,4.5,4.98,9063981,0
+RLAY.US,D,20241212,000000,4.98,5.17,4.68,4.78,2953396,0
+RLAY.US,D,20241213,000000,4.8,4.85,4.565,4.71,1764077,0
+RLAY.US,D,20241216,000000,4.7,5.025,4.56,4.84,2210096,0
+RLAY.US,D,20241217,000000,4.77,4.84,4.475,4.5,1728068,0
+RLAY.US,D,20241218,000000,4.49,4.52,4.11,4.2,2242695,0
+RLAY.US,D,20241219,000000,4.2,4.32,4.12,4.26,1966872,0
+RLAY.US,D,20241220,000000,4.2,4.315,4.15,4.16,6342368,0
+RLAY.US,D,20241223,000000,4.15,4.365,4.12,4.34,1992039,0
+RLAY.US,D,20241224,000000,4.31,4.34,4.165,4.23,847672,0
+RLAY.US,D,20241226,000000,4.15,4.46,4.13,4.45,1145670,0
+RLAY.US,D,20241227,000000,4.38,4.47,4.18,4.36,1747283,0
+RLAY.US,D,20241230,000000,4.3,4.3,4.16,4.18,1535553,0
+RLAY.US,D,20241231,000000,4.24,4.26,4.01,4.12,1417716,0
+RLAY.US,D,20250102,000000,4.15,4.39,4.12,4.3,1431041,0
+RLAY.US,D,20250103,000000,4.32,4.42,4.25,4.42,1090697,0
+RLAY.US,D,20250106,000000,4.44,4.66,4.4,4.57,1954023,0
+RLAY.US,D,20250107,000000,4.55,4.805,4.5,4.62,1518985,0
+RLAY.US,D,20250108,000000,4.57,4.88,4.52,4.83,2057393,0
+RLAY.US,D,20250110,000000,4.66,5.99,4,4.45,11853276,0
+RLAY.US,D,20250113,000000,4.39,5.02,4.31,4.78,3626866,0
+RLAY.US,D,20250114,000000,4.77,4.85,4.24,4.345,1990962,0
+RLAY.US,D,20250115,000000,4.48,4.54,3.765,3.81,4541369,0
+RLAY.US,D,20250116,000000,3.83,4.415,3.5,4.32,4975572,0
+RLAY.US,D,20250117,000000,4.28,4.59,4.11,4.46,3391675,0
+RLAY.US,D,20250121,000000,4.5,4.67,4.35,4.66,2441766,0
+RLAY.US,D,20250122,000000,4.65,5.05,4.63,4.92,2383794,0
+RLAY.US,D,20250123,000000,4.82,4.96,4.615,4.89,2403482,0
+RLAY.US,D,20250124,000000,4.75,4.9975,4.605,4.85,1744917,0
+RLAY.US,D,20250127,000000,4.8,5.05,4.685,4.72,3707918,0
+RLAY.US,D,20250128,000000,4.698,4.78,4.25,4.62,2648297,0
+RLAY.US,D,20250129,000000,4.55,4.675,4.41,4.48,1270990,0
+RLAY.US,D,20250130,000000,4.42,4.65,4.42,4.54,1154034,0
+RLAY.US,D,20250131,000000,4.58,4.675,4.44,4.47,926579,0
+RLAY.US,D,20250203,000000,4.28,4.605,4.25,4.47,1657881,0
+RLAY.US,D,20250204,000000,4.47,4.66,4.375,4.63,732250,0
+RLAY.US,D,20250205,000000,4.63,4.86,4.63,4.79,962611,0
+RLAY.US,D,20250206,000000,4.81,4.85,4.51,4.51,1040644,0
+RLAY.US,D,20250207,000000,4.53,4.589,4.1701,4.22,972895,0
+RLAY.US,D,20250210,000000,4.21,4.21,4.01,4.01,1225726,0
+RLAY.US,D,20250211,000000,3.85,4.015,3.725,3.74,1986173,0
+RLAY.US,D,20250212,000000,3.63,3.76,3.61,3.76,1238748,0
+RLAY.US,D,20250213,000000,3.7,3.96,3.69,3.96,1253839,0
+RLAY.US,D,20250214,000000,3.95,4.155,3.88,4,1149419,0
+RLAY.US,D,20250218,000000,4.09,4.19,3.91,3.92,2112382,0
+RLAY.US,D,20250219,000000,3.89,4.16,3.85,4.16,1123774,0
+RLAY.US,D,20250220,000000,4.17,4.2397,4.02,4.09,1172114,0
+RLAY.US,D,20250221,000000,4.16,4.24,3.92,3.92,1426092,0
+RLAY.US,D,20250224,000000,3.92,4.01,3.72,3.88,1510719,0
+RLAY.US,D,20250225,000000,3.92,3.95,3.64,3.68,1532180,0
+RLAY.US,D,20250226,000000,3.7,3.865,3.68,3.75,1282857,0
+RLAY.US,D,20250227,000000,3.25,3.71,3.25,3.25,2088463,0
+RLAY.US,D,20250228,000000,3.265,3.41,3.05,3.41,4369371,0
+RLAY.US,D,20250303,000000,3.42,3.61,3.02,3.2,3071909,0
+RLAY.US,D,20250304,000000,3.12,3.25,3.02,3.19,2643397,0
+RLAY.US,D,20250305,000000,3.21,3.42,3.15,3.39,2232494,0
+RLAY.US,D,20250306,000000,3.33,3.525,3.23,3.48,2343109,0
+RLAY.US,D,20250307,000000,3.45,3.525,3.33,3.46,3089057,0
+RLAY.US,D,20250310,000000,3.38,3.44,3.19,3.27,1426628,0
+RLAY.US,D,20250311,000000,3.2,3.48,3.09,3.47,2621222,0
+RLAY.US,D,20250312,000000,3.47,3.67,3.38,3.66,2093177,0
+RLAY.US,D,20250313,000000,3.62,3.91,3.23,3.41,4181471,0
+RLAY.US,D,20250314,000000,3.4,3.66,3.35,3.66,2128586,0
+RLAY.US,D,20250317,000000,3.59,3.65,3.395,3.51,2672592,0
+RLAY.US,D,20250318,000000,3.45,3.48,3.195,3.29,3967523,0
+RLAY.US,D,20250319,000000,3.28,3.35,3.17,3.34,2644367,0
+RLAY.US,D,20250320,000000,3.31,3.37,3.2401,3.25,1733649,0
+RLAY.US,D,20250321,000000,3.17,3.175,3.045,3.06,3426818,0
+RLAY.US,D,20250324,000000,3.09,3.155,3.06,3.1,2590042,0
+RLAY.US,D,20250325,000000,3.08,3.08,2.915,2.96,2742619,0
+RLAY.US,D,20250326,000000,2.98,3.0255,2.85,2.86,2054818,0
+RLAY.US,D,20250327,000000,2.84,3.08,2.83,2.99,2044844,0
+RLAY.US,D,20250328,000000,2.95,2.97,2.69,2.72,2928529,0
+RLAY.US,D,20250331,000000,2.69,2.71,2.45,2.62,2951688,0
+RLAY.US,D,20250401,000000,2.58,2.585,2.375,2.47,2732526,0
+RLAY.US,D,20250402,000000,2.42,2.545,2.36,2.49,2110828,0
+RLAY.US,D,20250403,000000,2.33,2.38,2.26,2.29,2794903,0
+RLAY.US,D,20250404,000000,2.19,2.24,1.99,2,3238633,0
+RLAY.US,D,20250407,000000,1.94,2.08,1.775,2.05,8104475,0
+RLAY.US,D,20250408,000000,2.07,2.15,1.935,2,3586777,0
+RLAY.US,D,20250409,000000,1.93,2.37,1.82,2.3,4410883,0
+RLAY.US,D,20250410,000000,2.27,2.295,2.065,2.22,2168939,0
+RLAY.US,D,20250411,000000,2.21,2.42,2.17,2.42,2315301,0
+RLAY.US,D,20250414,000000,2.48,2.6,2.3,2.57,2603614,0
+RLAY.US,D,20250415,000000,2.51,2.81,2.46,2.76,3238632,0
+RLAY.US,D,20250416,000000,2.72,2.735,2.54,2.61,2105850,0
+RLAY.US,D,20250417,000000,2.56,2.7,2.54,2.69,1629329,0
+RLAY.US,D,20250421,000000,2.57,2.795,2.53,2.75,2032372,0
+RLAY.US,D,20250422,000000,2.78,2.95,2.72,2.93,1952064,0
+RLAY.US,D,20250423,000000,2.97,3.2,2.965,3.11,2575950,0
+RLAY.US,D,20250424,000000,3.1,3.215,3.01,3.19,1864319,0
+RLAY.US,D,20250425,000000,3.14,3.21,3.025,3.2,1638668,0
+RLAY.US,D,20250428,000000,3.17,3.285,3.14,3.26,1684051,0
+RLAY.US,D,20250429,000000,3.33,3.33,3.035,3.1,1541114,0
+RLAY.US,D,20250430,000000,3,3.47,2.96,3.33,4073827,0
+RLAY.US,D,20250501,000000,3.32,3.355,3.22,3.29,1852807,0
+RLAY.US,D,20250502,000000,3.31,3.365,3.17,3.25,2466919,0
+RLAY.US,D,20250505,000000,3.23,3.48,3.19,3.32,3425032,0
+RLAY.US,D,20250506,000000,3.29,3.335,2.88,3.15,5610986,0
+RLAY.US,D,20250507,000000,3.18,3.28,2.88,2.95,4946274,0
+RLAY.US,D,20250508,000000,2.945,3.07,2.705,3,4622742,0
+RLAY.US,D,20250509,000000,3,3.17,2.91,3,2907865,0
+RLAY.US,D,20250512,000000,3.2,3.28,2.975,3.11,2041459,0
+RLAY.US,D,20250513,000000,3.12,3.14,2.805,2.83,1790065,0
+RLAY.US,D,20250514,000000,2.83,2.88,2.755,2.77,1170555,0
+RLAY.US,D,20250515,000000,2.77,2.82,2.6701,2.79,772636,0
+RLAY.US,D,20250516,000000,2.8,2.9,2.75,2.81,1283125,0
+RLAY.US,D,20250519,000000,2.78,2.945,2.76,2.93,1324320,0
+RLAY.US,D,20250520,000000,2.94,3.16,2.865,3.05,1504583,0
+RLAY.US,D,20250521,000000,2.98,3,2.78,2.86,1116736,0
+RLAY.US,D,20250522,000000,2.82,2.99,2.8,2.845,2656550,0
+RLAY.US,D,20250523,000000,2.78,2.935,2.75,2.91,939092,0
+RLAY.US,D,20250527,000000,2.99,3,2.825,2.85,1572734,0
+RLAY.US,D,20250528,000000,2.85,3.055,2.83,2.95,1478123,0
+RLAY.US,D,20250529,000000,2.99,3.0954,2.91,3.08,797226,0
+RLAY.US,D,20250530,000000,3.02,3.04,2.92,3,1407467,0
+RLAY.US,D,20250602,000000,3,3.205,2.93,3.18,1615810,0
+RLAY.US,D,20250603,000000,3.19,3.39,3.115,3.29,1717974,0
+RLAY.US,D,20250604,000000,3.3,3.38,3.21,3.23,1112710,0
+RLAY.US,D,20250605,000000,3.23,3.37,3.16,3.24,1057428,0
+RLAY.US,D,20250606,000000,3.3,3.445,3.28,3.36,1766840,0
+RLAY.US,D,20250609,000000,3.44,3.46,3.2,3.36,1214441,0
+RLAY.US,D,20250610,000000,3.39,3.64,3.36,3.49,1154708,0
+RLAY.US,D,20250611,000000,3.5,3.565,3.34,3.34,945922,0
+RLAY.US,D,20250612,000000,3.3,3.525,3.26,3.45,1771771,0
+RLAY.US,D,20250613,000000,3.3,3.4,3.194,3.22,2016122,0
+RLAY.US,D,20250616,000000,3.26,3.305,3.1,3.27,1200117,0
+RLAY.US,D,20250617,000000,3.26,3.29,3.035,3.06,2263222,0
+RLAY.US,D,20250618,000000,3.11,3.48,2.98,3.36,2751834,0
+RLAY.US,D,20250620,000000,3.42,3.445,3.11,3.19,2374109,0
+RLAY.US,D,20250623,000000,3.19,3.25,3.11,3.23,1529209,0
+RLAY.US,D,20250624,000000,3.29,3.37,3.2,3.31,1681670,0
+RLAY.US,D,20250625,000000,3.31,3.335,3.1,3.26,1853137,0
+RLAY.US,D,20250626,000000,3.26,3.34,3.2,3.32,1179201,0
+RLAY.US,D,20250627,000000,3.33,3.47,3.26,3.3,2078802,0
+RLAY.US,D,20250630,000000,3.33,3.53,3.3,3.46,1492868,0
+RLAY.US,D,20250701,000000,3.45,3.5988,3.33,3.52,1140398,0
+RLAY.US,D,20250702,000000,3.53,3.75,3.49,3.6,1541800,0
+RLAY.US,D,20250703,000000,3.62,3.635,3.53,3.63,536690,0
+RLAY.US,D,20250707,000000,3.57,3.615,3.495,3.55,1068837,0
+RLAY.US,D,20250708,000000,3.57,3.635,3.52,3.59,1262470,0
+RLAY.US,D,20250709,000000,3.57,3.86,3.57,3.81,1617318,0
+RLAY.US,D,20250710,000000,3.79,3.81,3.705,3.73,1113286,0
+RLAY.US,D,20250711,000000,3.67,3.7,3.56,3.6,1034425,0
+RLAY.US,D,20250714,000000,3.6,3.735,3.56,3.56,1328707,0
+RLAY.US,D,20250715,000000,3.57,3.61,3.47,3.5,2268830,0
+RLAY.US,D,20250716,000000,3.55,3.82,3.5218,3.64,4263688,0
+RLAY.US,D,20250717,000000,3.66,3.795,3.625,3.65,2789129,0
+RLAY.US,D,20250718,000000,3.66,3.72,3.5,3.5,1862057,0
+RLAY.US,D,20250721,000000,3.5,3.735,3.5,3.63,2155063,0
+RLAY.US,D,20250722,000000,3.63,3.73,3.61,3.71,2518764,0
+RLAY.US,D,20250723,000000,3.72,3.97,3.64,3.79,4505038,0
+RLAY.US,D,20250724,000000,3.78,3.87,3.68,3.68,9802413,0
+RLAY.US,D,20250725,000000,3.72,3.805,3.6,3.74,3266278,0
+RLAY.US,D,20250728,000000,3.74,3.88,3.69,3.7,2966825,0
+RLAY.US,D,20250729,000000,3.68,3.75,3.54,3.62,3150240,0
+RLAY.US,D,20250730,000000,3.69,3.775,3.58,3.63,1655743,0
+RLAY.US,D,20250731,000000,3.55,3.71,3.485,3.52,4238463,0
+RLAY.US,D,20250801,000000,3.47,3.61,3.345,3.36,2790643,0
+RLAY.US,D,20250804,000000,3.41,3.715,3.36,3.65,2629615,0
+RLAY.US,D,20250805,000000,3.63,3.74,3.52,3.53,1144346,0
+RLAY.US,D,20250806,000000,3.53,3.565,3.455,3.53,1369707,0
+RLAY.US,D,20250807,000000,3.58,3.58,3.405,3.49,1599200,0
+RLAY.US,D,20250808,000000,3.18,3.39,3.025,3.22,4399770,0
+RLAY.US,D,20250811,000000,3.21,3.36,3.15,3.25,2367974,0
+RLAY.US,D,20250812,000000,3.27,3.375,3.24,3.35,1788585,0
+RLAY.US,D,20250813,000000,3.44,3.61,3.4,3.42,1591594,0
+RLAY.US,D,20250814,000000,3.36,3.405,3.31,3.39,1458967,0
+RLAY.US,D,20250815,000000,3.43,3.56,3.4,3.54,1409357,0
+RLAY.US,D,20250818,000000,3.54,3.65,3.465,3.47,895144,0
+RLAY.US,D,20250819,000000,3.48,3.52,3.375,3.4,1343226,0
+RLAY.US,D,20250820,000000,3.39,3.475,3.311,3.4,1188003,0
+RLAY.US,D,20250821,000000,3.35,3.4458,3.31,3.41,1020601,0
+RLAY.US,D,20250822,000000,3.45,3.72,3.4274,3.69,1109246,0
+RLAY.US,D,20250825,000000,3.69,3.71,3.51,3.51,629372,0
+RLAY.US,D,20250826,000000,3.5,3.555,3.4446,3.54,706784,0
+RLAY.US,D,20250827,000000,3.51,3.57,3.495,3.57,563138,0
+RLAY.US,D,20250828,000000,3.59,3.7,3.555,3.69,811723,0
+RLAY.US,D,20250829,000000,3.72,3.74,3.52,3.59,1094896,0
+RLAY.US,D,20250902,000000,3.58,3.745,3.57,3.66,1029189,0
+RLAY.US,D,20250903,000000,3.63,4.16,3.5844,4.11,2623288,0
+RLAY.US,D,20250904,000000,4.2,4.26,3.915,4,1891614,0
+RLAY.US,D,20250905,000000,4.05,4.195,3.855,4.12,2028132,0
+RLAY.US,D,20250908,000000,4.13,4.16,3.95,4.06,1101940,0
+RLAY.US,D,20250909,000000,4.08,4.095,3.99,4.07,834677,0
+RLAY.US,D,20250910,000000,4.05,4.085,3.865,4.06,1350138,0
+RLAY.US,D,20250911,000000,4.08,4.202,4.04,4.12,962990,0
+RLAY.US,D,20250912,000000,4.08,4.087,3.97,3.99,1288255,0
+RLAY.US,D,20250915,000000,4,4.119,3.885,4.06,1974722,0
+RLAY.US,D,20250916,000000,4.06,4.335,4.055,4.13,1077259,0
+RLAY.US,D,20250917,000000,4.13,4.285,4.05,4.09,1182398,0
+RLAY.US,D,20250918,000000,4.15,4.73,4.15,4.55,2501027,0
+RLAY.US,D,20250919,000000,4.54,4.68,4.4606,4.66,3032181,0
+RLAY.US,D,20250922,000000,4.71,4.74,4.53,4.54,1160729,0
+RLAY.US,D,20250923,000000,4.6,4.6557,4.435,4.45,1482626,0
+RLAY.US,D,20250924,000000,4.5,4.64,4.475,4.52,1258113,0
+RLAY.US,D,20250925,000000,4.5,4.5,4.35,4.38,1386512,0
+RLAY.US,D,20250926,000000,4.4,5.229,4.32,5.17,4068235,0
+RLAY.US,D,20250929,000000,5.13,5.23,5.0118,5.19,1582941,0
+RLAY.US,D,20250930,000000,5.17,5.25,5.07,5.22,1276786,0
+RLAY.US,D,20251001,000000,5.24,5.415,5.22,5.32,1132691,0
+RLAY.US,D,20251002,000000,5.36,5.36,5.165,5.22,1130148,0
+RLAY.US,D,20251003,000000,5.29,5.54,5.2571,5.48,1558333,0
+RLAY.US,D,20251006,000000,5.55,5.715,5.51,5.59,1163596,0
+RLAY.US,D,20251007,000000,5.665,5.88,5.47,5.83,2161630,0
+RLAY.US,D,20251008,000000,5.88,6.1511,5.83,6.11,1448427,0
+RLAY.US,D,20251009,000000,6.15,6.859,6.135,6.78,2266270,0
+RLAY.US,D,20251010,000000,6.9,7,6.21,6.5,2320987,0
+RLAY.US,D,20251013,000000,6.6,6.68,6.1601,6.27,1346318,0
+RLAY.US,D,20251014,000000,6.12,6.27,5.85,6.03,1574248,0
+RLAY.US,D,20251015,000000,6.04,6.62,6.04,6.61,1365177,0
+RLAY.US,D,20251016,000000,6.7,6.79,6.34,6.51,2040762,0
+RLAY.US,D,20251017,000000,6.32,6.6265,6.31,6.49,1963889,0
+RLAY.US,D,20251020,000000,6.595,7.19,6.595,7.14,2297344,0
+RLAY.US,D,20251021,000000,7.1,7.16,6.805,7.04,1929041,0
+RLAY.US,D,20251022,000000,6.98,7,6.445,6.48,1985686,0
+RLAY.US,D,20251023,000000,6.47,6.83,6.3,6.76,1513159,0
+RLAY.US,D,20251024,000000,6.85,7.5,6.77,6.86,3277056,0
+RLAY.US,D,20251027,000000,7.01,7.39,6.965,7.38,3818930,0
+RLAY.US,D,20251028,000000,7.29,7.598,7.2622,7.52,2085772,0
+RLAY.US,D,20251029,000000,7.59,7.64,7.242,7.31,1385369,0
+RLAY.US,D,20251030,000000,7.25,7.415,7.15,7.34,1920839,0
+RLAY.US,D,20251031,000000,7.33,7.4199,7.125,7.14,1454455,0
+RLAY.US,D,20251103,000000,7,7.25,6.64,6.94,2381891,0
+RLAY.US,D,20251104,000000,6.8,7.035,6.76,6.86,2306363,0
+RLAY.US,D,20251105,000000,6.86,6.925,6.52,6.55,1817583,0
+RLAY.US,D,20251106,000000,6.53,6.716,6.44,6.53,1968485,0
+RLAY.US,D,20251107,000000,6.175,6.7,6.015,6.05,4990514,0
+RLAY.US,D,20251110,000000,6.23,6.305,6.09,6.17,2946335,0
+RLAY.US,D,20251111,000000,6.11,6.385,5.95,6.29,3048876,0
+RLAY.US,D,20251112,000000,6.29,6.41,6.15,6.17,2042556,0
+RLAY.US,D,20251113,000000,6.07,6.64,6.04,6.45,2127917,0
+RLAY.US,D,20251114,000000,6.33,6.72,6.22,6.29,2415577,0
+RLAY.US,D,20251117,000000,6.26,6.7899,6.17,6.62,1848230,0
+RLAY.US,D,20251118,000000,6.57,6.68,6.25,6.51,2632784,0
+RLAY.US,D,20251119,000000,6.43,6.755,6.33,6.34,2025573,0
+RLAY.US,D,20251120,000000,6.54,6.68,6.3,6.38,2240905,0
+RLAY.US,D,20251121,000000,6.37,6.86,6.28,6.77,2372105,0
+RLAY.US,D,20251124,000000,6.86,8.23,6.8,8.17,4058881,0
+RLAY.US,D,20251125,000000,8.25,8.36,7.81,8.05,2122619,0
+RLAY.US,D,20251126,000000,8.11,8.165,7.86,8.03,1192748,0
+RLAY.US,D,20251128,000000,8,8.01,7.78,7.92,763552,0
+RLAY.US,D,20251201,000000,7.77,7.81,7.39,7.4,1125431,0
+RLAY.US,D,20251202,000000,7.4,7.61,7.23,7.49,1532601,0
+RLAY.US,D,20251203,000000,7.55,7.92,7.53,7.83,1313466,0
+RLAY.US,D,20251204,000000,7.73,8.09,7.69,8,1207333,0
+RLAY.US,D,20251205,000000,8.03,8.13,7.575,7.68,898685,0
+RLAY.US,D,20251208,000000,7.84,7.95,7.555,7.63,1069731,0
+RLAY.US,D,20251209,000000,7.78,8,7.5475,7.58,1661009,0
+RLAY.US,D,20251210,000000,7.57,7.81,7.42,7.59,6084826,0
+RLAY.US,D,20251211,000000,7.61,7.89,7.55,7.79,1871344,0
+RLAY.US,D,20251212,000000,8.6,8.7,7.71,8.03,2845759,0
+RLAY.US,D,20251215,000000,8.08,8.53,8.005,8.48,2451158,0
+RLAY.US,D,20251216,000000,8.52,9.04,8.41,8.48,2626927,0
+RLAY.US,D,20251217,000000,8.4,8.5,7.95,8.03,2835004,0
+RLAY.US,D,20251218,000000,8.16,8.38,7.96,8.13,1298518,0
+RLAY.US,D,20251219,000000,8.19,8.685,8.14,8.4,5826565,0
+RLAY.US,D,20251222,000000,8.45,8.81,8.33,8.61,5284425,0
+RLAY.US,D,20251223,000000,8.52,8.53,8.125,8.31,1444149,0
+RLAY.US,D,20251224,000000,8.31,8.76,8.31,8.65,866541,0
+RLAY.US,D,20251226,000000,8.6,8.63,8.32,8.56,1122569,0
+RLAY.US,D,20251229,000000,8.46,8.55,8.28,8.41,1336678,0
+RLAY.US,D,20251230,000000,8.37,8.395,8.25,8.35,1143077,0
+RLAY.US,D,20251231,000000,8.31,8.58,8.2914,8.46,2041674,0
+RLAY.US,D,20260102,000000,8.35,8.55,8.06,8.18,1570236,0
+RLAY.US,D,20260105,000000,8.14,8.34,7.66,7.86,1942908,0
+RLAY.US,D,20260106,000000,7.82,8.285,7.73,8.17,2080134,0
+RLAY.US,D,20260107,000000,8.23,8.66,8.12,8.18,2739931,0
+RLAY.US,D,20260108,000000,8.07,8.26,7.85,8,3357750,0
+RLAY.US,D,20260109,000000,8.1,8.24,7.92,7.99,1122112,0
+RLAY.US,D,20260112,000000,7.91,7.97,7.615,7.8,1700266,0
+RLAY.US,D,20260113,000000,7.74,8.02,7.63,7.94,1229380,0
+RLAY.US,D,20260114,000000,7.92,8.377,7.92,8.07,1148798,0
+RLAY.US,D,20260115,000000,8.06,8.22,7.6,7.63,1895563,0
+RLAY.US,D,20260116,000000,7.72,7.735,7.34,7.35,2949881,0
+RLAY.US,D,20260120,000000,7.01,7.61,7.01,7.41,3500707,0
+RLAY.US,D,20260121,000000,7.45,7.84,7.45,7.54,2805593,0
+RLAY.US,D,20260122,000000,7.565,7.91,7.49,7.6,3956154,0
+RLAY.US,D,20260123,000000,7.5,7.89,7.36,7.43,2016943,0
+RLAY.US,D,20260126,000000,7.67,7.84,7.37,7.59,3057143,0
+RLAY.US,D,20260127,000000,7.57,8.635,7.42,8.5,2432894,0
+RLAY.US,D,20260128,000000,8.45,8.49,7.615,7.65,1818772,0
+RLAY.US,D,20260129,000000,7.51,7.94,7.46,7.71,1788559,0
+RLAY.US,D,20260130,000000,7.7,7.75,7.45,7.66,1259054,0
+RLAY.US,D,20260202,000000,7.65,8.38,7.6,8.15,1688676,0
+RLAY.US,D,20260203,000000,8.39,8.89,8.3,8.67,5964407,0
+RLAY.US,D,20260204,000000,8.73,8.99,8.21,8.49,2674213,0
+RLAY.US,D,20260205,000000,8.41,8.74,8.075,8.15,2616968,0
+RLAY.US,D,20260206,000000,8.38,9.01,8.33,8.92,3455733,0
+RLAY.US,D,20260209,000000,8.92,9.19,8.52,8.65,2758606,0
+RLAY.US,D,20260210,000000,8.68,9.245,8.63,8.99,1875998,0
+RLAY.US,D,20260211,000000,8.94,9.16,8.36,9.15,2099381,0
+RLAY.US,D,20260212,000000,9.14,9.32,8.35,8.81,2218628,0
+RLAY.US,D,20260213,000000,8.85,9.54,8.85,8.93,2048093,0
+RLAY.US,D,20260217,000000,8.88,9.43,8.8136,9.16,1589777,0
+RLAY.US,D,20260218,000000,9.02,9.32,8.97,9.095,1850292,0
diff --git a/daily/us/nasdaq stocks/2/rmbi.us.txt b/daily/us/nasdaq stocks/2/rmbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6a565982624dad04572208c62469a13f8020944
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rmbi.us.txt	
@@ -0,0 +1,1658 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMBI.US,D,20190702,000000,12.1245,12.4709,12.1245,12.4249,2916782.3258343,0
+RMBI.US,D,20190703,000000,12.4249,12.4249,12.3329,12.3691,341850.7315451,0
+RMBI.US,D,20190705,000000,12.3417,12.4249,12.2429,12.4249,488270.75642441,0
+RMBI.US,D,20190708,000000,12.3691,12.3691,12.234,12.2429,328668.28040248,0
+RMBI.US,D,20190709,000000,12.2556,12.3691,12.1969,12.2899,294705.74157279,0
+RMBI.US,D,20190710,000000,12.3241,12.3241,12.1969,12.2066,403849.73443876,0
+RMBI.US,D,20190711,000000,12.2517,12.2899,12.1499,12.1969,321797.09888534,0
+RMBI.US,D,20190712,000000,12.1969,12.2066,12.1499,12.1832,248060.38100746,0
+RMBI.US,D,20190715,000000,12.1499,12.1695,12.0246,12.0246,277124.71252217,0
+RMBI.US,D,20190716,000000,12.0618,12.0785,11.9335,11.9962,338772.23787802,0
+RMBI.US,D,20190717,000000,11.9689,11.9786,11.8788,11.9522,240450.48361866,0
+RMBI.US,D,20190718,000000,11.9248,11.9689,11.8885,11.9335,176142.35504043,0
+RMBI.US,D,20190719,000000,11.9649,12.0422,11.9151,11.9248,113227.87576916,0
+RMBI.US,D,20190722,000000,11.96,11.96,11.7966,11.8416,224459.27738451,0
+RMBI.US,D,20190723,000000,11.8416,11.9248,11.8416,11.8885,87711.015217643,0
+RMBI.US,D,20190724,000000,11.8885,11.8905,11.8328,11.8504,39438.027565797,0
+RMBI.US,D,20190725,000000,11.8514,11.8788,11.8328,11.8328,52152.523149329,0
+RMBI.US,D,20190726,000000,11.8416,11.8504,11.824,11.8328,68183.577127602,0
+RMBI.US,D,20190729,000000,11.8602,11.8788,11.8328,11.8504,60933.331172865,0
+RMBI.US,D,20190730,000000,11.8504,11.9689,11.8328,11.9248,98433.123595463,0
+RMBI.US,D,20190731,000000,11.96,12.0618,11.9473,12.0148,60946.613754236,0
+RMBI.US,D,20190801,000000,12.0295,12.1499,11.9786,12.0422,43512.714835737,0
+RMBI.US,D,20190802,000000,12.0118,12.1499,11.8885,12.098,51681.502379158,0
+RMBI.US,D,20190805,000000,12.1245,12.1245,11.9425,12.1166,84028.674966675,0
+RMBI.US,D,20190806,000000,12.1069,12.1411,12.0422,12.1411,68795.597607716,0
+RMBI.US,D,20190807,000000,12.1069,12.1069,11.96,12.098,54468.800993099,0
+RMBI.US,D,20190808,000000,12.098,12.1069,11.9786,12.0618,35291.818703857,0
+RMBI.US,D,20190809,000000,12.1069,12.2801,12.0345,12.2066,64597.280157319,0
+RMBI.US,D,20190812,000000,12.0246,12.2801,12.0246,12.1499,66538.580511603,0
+RMBI.US,D,20190813,000000,12.1069,12.2429,12.0061,12.1969,30355.807118833,0
+RMBI.US,D,20190814,000000,12.1969,12.1969,11.9425,12.0618,61680.22094075,0
+RMBI.US,D,20190815,000000,11.9425,12.0148,11.8054,11.824,85641.997734788,0
+RMBI.US,D,20190816,000000,11.8328,12.1969,11.7946,11.9052,47251.250623277,0
+RMBI.US,D,20190819,000000,12.0246,12.0618,11.8954,12.0422,82583.938808276,0
+RMBI.US,D,20190820,000000,12.0521,12.1499,11.9522,12.1343,105786.56499008,0
+RMBI.US,D,20190821,000000,12.1411,12.1411,11.9522,12.0795,36349.316528428,0
+RMBI.US,D,20190822,000000,12.0892,12.1499,11.9786,12.1499,66481.363238004,0
+RMBI.US,D,20190823,000000,12.0061,12.1372,11.9972,12.0521,15629.511326045,0
+RMBI.US,D,20190826,000000,11.9972,12.0843,11.8504,11.8788,84054.21839239,0
+RMBI.US,D,20190827,000000,11.8788,12.0061,11.7701,11.7888,99996.381249176,0
+RMBI.US,D,20190828,000000,11.7888,12.0061,11.7888,12.0061,52993.412723843,0
+RMBI.US,D,20190829,000000,12.0061,12.0696,11.87,12.0148,60820.940099723,0
+RMBI.US,D,20190830,000000,12.0422,12.0422,11.8885,11.9972,73630.457226912,0
+RMBI.US,D,20190903,000000,11.8416,11.9972,11.6057,11.6596,106362.8246742,0
+RMBI.US,D,20190904,000000,11.7417,11.8416,11.6507,11.8328,32753.823924888,0
+RMBI.US,D,20190905,000000,11.8885,12.0148,11.8152,11.9248,55824.646030012,0
+RMBI.US,D,20190906,000000,11.87,11.9689,11.824,11.9689,72749.719908284,0
+RMBI.US,D,20190909,000000,11.9198,12.2429,11.8465,12.2156,277342.34250926,0
+RMBI.US,D,20190910,000000,12.2243,12.3329,12.1029,12.1499,171036.73510866,0
+RMBI.US,D,20190911,000000,12.1881,12.3329,12.1166,12.2614,98118.428590663,0
+RMBI.US,D,20190912,000000,12.3153,12.3417,12.2243,12.2996,102214.5723382,0
+RMBI.US,D,20190913,000000,12.3064,12.3593,12.2156,12.2517,121599.98898127,0
+RMBI.US,D,20190916,000000,12.2156,12.5521,12.1695,12.5071,225183.68893776,0
+RMBI.US,D,20190917,000000,12.3378,12.7626,12.3378,12.7626,265143.82412516,0
+RMBI.US,D,20190918,000000,12.7263,12.789,12.3506,12.6794,342678.33853824,0
+RMBI.US,D,20190919,000000,12.7078,12.8242,12.5737,12.6794,311106.66435541,0
+RMBI.US,D,20190920,000000,12.6608,12.8076,12.5785,12.789,2139898.4457385,0
+RMBI.US,D,20190923,000000,12.7978,12.7978,12.6256,12.652,110710.31573077,0
+RMBI.US,D,20190924,000000,12.5785,12.744,12.5258,12.652,177938.56873666,0
+RMBI.US,D,20190925,000000,12.6069,12.652,12.4797,12.5982,89686.032893871,0
+RMBI.US,D,20190926,000000,12.6344,12.6344,12.4348,12.5071,41729.78372088,0
+RMBI.US,D,20190927,000000,12.5434,12.6882,12.5434,12.6256,62345.37174635,0
+RMBI.US,D,20190930,000000,12.6256,12.739,12.6167,12.7352,150321.01685439,0
+RMBI.US,D,20191001,000000,12.6882,12.744,12.2899,12.3241,109946.0564334,0
+RMBI.US,D,20191002,000000,12.3153,12.5609,12.3153,12.5345,47283.946208191,0
+RMBI.US,D,20191003,000000,12.4974,12.6794,12.3064,12.5521,52420.218250814,0
+RMBI.US,D,20191004,000000,12.5785,12.6256,12.4348,12.5884,20615.588025469,0
+RMBI.US,D,20191007,000000,12.5698,12.6471,12.4425,12.4797,50259.244435388,0
+RMBI.US,D,20191008,000000,12.4074,12.5345,12.2614,12.4074,15458.881242273,0
+RMBI.US,D,20191009,000000,12.4621,12.4621,12.2713,12.3241,22489.453735867,0
+RMBI.US,D,20191010,000000,12.3329,12.3506,12.2713,12.3329,38789.224552654,0
+RMBI.US,D,20191011,000000,12.3329,12.6431,12.2713,12.5884,75981.474129652,0
+RMBI.US,D,20191014,000000,12.5434,12.5434,12.3593,12.4074,44136.996160193,0
+RMBI.US,D,20191015,000000,12.4425,12.5071,12.2801,12.4895,23424.34311701,0
+RMBI.US,D,20191016,000000,12.4797,12.5785,12.4748,12.5698,54068.280077899,0
+RMBI.US,D,20191017,000000,12.5884,12.6979,12.4709,12.6695,68681.163060516,0
+RMBI.US,D,20191018,000000,12.6167,12.7263,12.5835,12.7078,45739.079820992,0
+RMBI.US,D,20191021,000000,12.6979,12.7263,12.6294,12.6794,93753.56800461,0
+RMBI.US,D,20191022,000000,12.652,12.7263,12.6344,12.6431,46634.121458019,0
+RMBI.US,D,20191023,000000,12.6882,12.7263,12.5169,12.6167,35497.1878466,0
+RMBI.US,D,20191024,000000,12.6608,12.6608,12.5258,12.6167,8713.3733796501,0
+RMBI.US,D,20191025,000000,12.6069,12.7263,12.6069,12.6256,114063.65665853,0
+RMBI.US,D,20191028,000000,12.652,12.7166,12.6167,12.6882,156593.46047279,0
+RMBI.US,D,20191029,000000,12.6794,12.6882,12.5884,12.652,59269.943290352,0
+RMBI.US,D,20191030,000000,12.652,12.6882,12.5434,12.6608,36517.903138142,0
+RMBI.US,D,20191031,000000,12.6431,12.6979,12.4924,12.6979,44479.278064764,0
+RMBI.US,D,20191101,000000,12.6979,12.7166,12.5932,12.6979,97317.386760265,0
+RMBI.US,D,20191104,000000,12.6979,12.6979,12.6167,12.6344,82043.439920162,0
+RMBI.US,D,20191105,000000,12.6794,12.6979,12.6069,12.6794,45581.732318592,0
+RMBI.US,D,20191106,000000,12.6882,12.6979,12.5785,12.6069,64219.237456748,0
+RMBI.US,D,20191107,000000,12.6431,12.652,12.5982,12.6431,57304.121247382,0
+RMBI.US,D,20191108,000000,12.6608,12.7166,12.6431,12.6794,40629.372941111,0
+RMBI.US,D,20191111,000000,12.6794,12.7263,12.6677,12.6979,45601.145322134,0
+RMBI.US,D,20191112,000000,12.6979,12.7263,12.6167,12.6608,48359.835299275,0
+RMBI.US,D,20191113,000000,12.6256,12.7263,12.6069,12.7166,34498.950769686,0
+RMBI.US,D,20191114,000000,12.6979,12.744,12.6167,12.6256,47963.40133219,0
+RMBI.US,D,20191115,000000,12.6882,12.744,12.6167,12.7166,32564.802574602,0
+RMBI.US,D,20191118,000000,12.6882,12.8605,12.652,12.8605,71892.482541313,0
+RMBI.US,D,20191119,000000,12.879,13.1169,12.744,13.0885,31858.78228786,0
+RMBI.US,D,20191120,000000,13.0601,13.2432,12.9935,13.1902,64914.018636176,0
+RMBI.US,D,20191121,000000,13.2176,13.3352,12.9143,13.2891,49569.571941102,0
+RMBI.US,D,20191122,000000,13.3264,13.4711,12.879,13.1267,19554.003252784,0
+RMBI.US,D,20191125,000000,13.1267,13.4536,13.0601,13.4174,32888.693212659,0
+RMBI.US,D,20191126,000000,13.4271,13.4271,13.2509,13.2608,15812.402254159,0
+RMBI.US,D,20191127,000000,13.3077,13.3352,13.2509,13.3352,28137.616029806,0
+RMBI.US,D,20191129,000000,13.3352,13.3352,13.1981,13.2079,3970.4700930254,0
+RMBI.US,D,20191202,000000,13.2079,13.2891,13.0708,13.1981,24316.319542952,0
+RMBI.US,D,20191203,000000,12.973,13.1805,12.973,13.1628,21623.020735639,0
+RMBI.US,D,20191204,000000,13.1628,13.2509,13.0885,13.1981,15739.85892513,0
+RMBI.US,D,20191205,000000,13.2608,13.3802,13.0885,13.2265,16558.270285016,0
+RMBI.US,D,20191206,000000,13.3077,13.6532,13.1981,13.5162,32590.346000317,0
+RMBI.US,D,20191209,000000,13.3636,13.6532,13.3636,13.5357,44957.450994135,0
+RMBI.US,D,20191210,000000,13.5162,13.6532,13.4447,13.6268,40289.134510596,0
+RMBI.US,D,20191211,000000,13.6268,13.6268,13.48,13.6082,9559.3716393066,0
+RMBI.US,D,20191212,000000,13.6366,13.7903,13.526,13.7903,25689.53410935,0
+RMBI.US,D,20191213,000000,13.7903,14.1083,13.6366,13.9821,27545.008553235,0
+RMBI.US,D,20191216,000000,13.9919,14.1083,13.9175,14.0085,29735.61274249,0
+RMBI.US,D,20191217,000000,13.936,14.0897,13.936,13.9996,14750.817481474,0
+RMBI.US,D,20191218,000000,14.0721,14.1083,13.9821,14.0995,78507.20806428,0
+RMBI.US,D,20191219,000000,14.0223,14.2453,14.0223,14.2365,93949.741514095,0
+RMBI.US,D,20191220,000000,14.2619,14.4627,14.1729,14.1729,39602.527227397,0
+RMBI.US,D,20191223,000000,14.2101,14.2415,14.0457,14.0457,6911.0292612516,0
+RMBI.US,D,20191224,000000,14.0173,14.0173,14.0173,14.0173,1883.0613436556,0
+RMBI.US,D,20191226,000000,13.9723,14.2904,13.436,14.2004,13225.364097817,0
+RMBI.US,D,20191227,000000,14.0672,14.4196,14.0672,14.3373,15579.446211645,0
+RMBI.US,D,20191230,000000,14.2904,14.5644,14.2904,14.4999,24739.31867278,0
+RMBI.US,D,20191231,000000,14.5458,14.5644,14.4812,14.5273,19755.285447412,0
+RMBI.US,D,20200102,000000,14.583,14.583,14.3472,14.4548,37708.226776427,0
+RMBI.US,D,20200103,000000,14.4273,14.4999,14.3481,14.4019,15060.403801131,0
+RMBI.US,D,20200106,000000,14.3452,14.445,14.1181,14.3735,18651.809456556,0
+RMBI.US,D,20200107,000000,14.3823,14.3823,14.1553,14.1729,11264.65073999,0
+RMBI.US,D,20200108,000000,14.1553,14.3735,14.127,14.1729,12940.299466846,0
+RMBI.US,D,20200109,000000,14.2004,14.3735,13.9821,14.0721,17503.377036443,0
+RMBI.US,D,20200110,000000,14.0173,14.0809,13.7081,13.8177,21411.521170726,0
+RMBI.US,D,20200113,000000,13.8088,13.8402,13.7756,13.8088,21214.325924211,0
+RMBI.US,D,20200114,000000,13.8088,13.8177,13.6796,13.6894,35693.361356085,0
+RMBI.US,D,20200115,000000,13.6268,13.6268,13.4614,13.526,19801.263613698,0
+RMBI.US,D,20200116,000000,13.5808,13.6082,13.529,13.5357,19053.352108785,0
+RMBI.US,D,20200117,000000,13.6268,13.9537,13.6268,13.6532,30494.763354719,0
+RMBI.US,D,20200121,000000,13.6894,14.217,13.6894,13.8989,20393.871090269,0
+RMBI.US,D,20200122,000000,13.8989,14.1817,13.8989,13.9996,20035.241393241,0
+RMBI.US,D,20200123,000000,13.8539,14.0897,13.845,13.9537,5121.9677242244,0
+RMBI.US,D,20200127,000000,13.8177,14.0995,13.7903,13.8813,36109.208326714,0
+RMBI.US,D,20200128,000000,14.036,14.0457,13.9077,13.9175,6853.8119876516,0
+RMBI.US,D,20200129,000000,13.936,13.9537,13.8177,13.8177,12766.60417199,0
+RMBI.US,D,20200130,000000,13.8088,13.9263,13.7629,13.9263,13633.037172217,0
+RMBI.US,D,20200131,000000,13.8626,14.0457,13.8,13.845,22462.888573125,0
+RMBI.US,D,20200203,000000,13.9263,13.9449,13.7442,13.8626,26154.42445735,0
+RMBI.US,D,20200204,000000,13.8626,13.9077,13.8,13.8088,17537.094358385,0
+RMBI.US,D,20200205,000000,13.891,13.9077,13.7442,13.8715,34288.472941801,0
+RMBI.US,D,20200206,000000,13.9019,13.9077,13.845,13.845,11952.279760219,0
+RMBI.US,D,20200207,000000,13.891,13.9077,13.7726,13.8177,27208.857070835,0
+RMBI.US,D,20200210,000000,13.8636,13.8715,13.7893,13.8539,18883.743762042,0
+RMBI.US,D,20200211,000000,13.9175,13.9175,13.7843,13.8715,21363.499530383,0
+RMBI.US,D,20200212,000000,13.9537,14.0173,13.7824,13.9077,29535.352284891,0
+RMBI.US,D,20200213,000000,13.9449,13.9567,13.7649,13.8813,18489.353269014,0
+RMBI.US,D,20200214,000000,13.8529,13.9077,13.8,13.8,9771.8929412492,0
+RMBI.US,D,20200218,000000,13.8,13.8275,13.7442,13.7824,13647.341490618,0
+RMBI.US,D,20200219,000000,13.7295,13.8177,13.7081,13.7824,9956.8273434205,0
+RMBI.US,D,20200220,000000,13.7539,13.8275,13.6992,13.7345,19968.828486383,0
+RMBI.US,D,20200221,000000,13.8088,13.8088,13.6621,13.7442,18896.004606384,0
+RMBI.US,D,20200224,000000,13.6621,13.6894,13.4369,13.4711,13054.734014047,0
+RMBI.US,D,20200225,000000,13.4917,13.6268,13.2793,13.3537,14292.057555646,0
+RMBI.US,D,20200226,000000,13.2793,13.3175,12.744,12.7626,19226.025666613,0
+RMBI.US,D,20200227,000000,12.5434,12.6393,12.3163,12.3329,37693.922458026,0
+RMBI.US,D,20200228,000000,12.2801,12.4249,12.1499,12.2429,74947.476256739,0
+RMBI.US,D,20200302,000000,12.2801,12.5434,12.1969,12.3974,53496.1073419,0
+RMBI.US,D,20200303,000000,12.5648,12.5982,12.1343,12.2801,32770.171717345,0
+RMBI.US,D,20200304,000000,12.2996,12.3241,12.0892,12.2899,31479.71785026,0
+RMBI.US,D,20200305,000000,12.1245,12.4151,11.7143,11.8504,38239.530031284,0
+RMBI.US,D,20200306,000000,11.6507,12.0521,11.0509,11.7888,114567.37301362,0
+RMBI.US,D,20200309,000000,11.3787,11.3787,10.4146,10.6867,78213.96953708,0
+RMBI.US,D,20200310,000000,11.1047,11.1594,10.7317,10.7317,64597.280157319,0
+RMBI.US,D,20200311,000000,10.722,10.8688,10.2394,10.3765,65179.670263604,0
+RMBI.US,D,20200312,000000,10.0202,10.0809,9.55823,9.74908,71379.570552971,0
+RMBI.US,D,20200313,000000,10.1867,10.8688,10.0956,10.6495,47305.40268579,0
+RMBI.US,D,20200316,000000,9.7667,10.2678,9.23046,9.74027,66755.18876166,0
+RMBI.US,D,20200317,000000,9.9223,10.1867,9.69428,10.0113,54709.930931842,0
+RMBI.US,D,20200318,000000,9.96636,9.99474,8.79277,8.82018,63105.544095606,0
+RMBI.US,D,20200319,000000,8.89339,9.09353,8.59272,9.01201,143920.85610743,0
+RMBI.US,D,20200320,000000,9.01201,9.09353,8.51981,9.07504,163288.90322101,0
+RMBI.US,D,20200323,000000,9.15696,9.15696,8.14662,8.46519,76723.255212395,0
+RMBI.US,D,20200324,000000,8.69314,9.339,8.69314,9.339,100703.42327295,0
+RMBI.US,D,20200325,000000,9.39478,9.40653,9.08424,9.27469,22052.150287639,0
+RMBI.US,D,20200326,000000,9.33019,9.89491,9.31159,9.60325,78053.556823594,0
+RMBI.US,D,20200327,000000,9.55823,9.55823,9.23829,9.23829,29094.983625577,0
+RMBI.US,D,20200330,000000,9.54845,9.54845,9.07504,9.24749,59117.704473095,0
+RMBI.US,D,20200331,000000,9.16606,9.33019,9.12163,9.28448,70203.551233086,0
+RMBI.US,D,20200401,000000,9.11203,9.22076,8.69314,8.69314,55124.756165441,0
+RMBI.US,D,20200402,000000,8.70243,9.10292,8.70243,9.0028,33413.866045344,0
+RMBI.US,D,20200403,000000,8.9296,8.9296,8.32866,8.37426,52123.914512529,0
+RMBI.US,D,20200406,000000,8.69314,8.69314,8.31046,8.62913,68991.771117201,0
+RMBI.US,D,20200407,000000,8.78445,9.10292,8.67464,8.74736,55381.212159612,0
+RMBI.US,D,20200408,000000,8.87479,9.09353,8.87479,9.06574,65663.973615147,0
+RMBI.US,D,20200409,000000,9.23829,9.41729,8.92862,9.16606,161848.25401073,0
+RMBI.US,D,20200413,000000,9.13014,9.18534,8.74736,8.80187,43710.931819279,0
+RMBI.US,D,20200414,000000,8.96572,9.07504,8.73807,8.76605,31246.761807746,0
+RMBI.US,D,20200415,000000,8.64723,9.04723,8.23784,8.74736,100105.70711123,0
+RMBI.US,D,20200416,000000,8.8285,8.86656,8.38337,8.53812,77840.013784622,0
+RMBI.US,D,20200417,000000,8.74736,9.02121,8.74736,8.97491,53558.433300643,0
+RMBI.US,D,20200420,000000,8.8378,8.95641,8.56541,8.63823,18675.309408214,0
+RMBI.US,D,20200421,000000,8.62913,8.82576,8.30145,8.67464,57485.990438468,0
+RMBI.US,D,20200422,000000,8.65643,8.96572,8.31046,8.31046,36628.250737228,0
+RMBI.US,D,20200423,000000,8.31046,8.78445,8.30145,8.45628,21207.173765012,0
+RMBI.US,D,20200424,000000,8.38337,8.73807,8.37426,8.73807,22817.431322039,0
+RMBI.US,D,20200427,000000,8.76605,9.57684,8.63823,9.28448,52468.239891157,0
+RMBI.US,D,20200428,000000,9.48385,9.48385,8.94721,9.25728,35892.600076657,0
+RMBI.US,D,20200429,000000,9.48385,10.3676,9.37522,10.0113,87346.255098444,0
+RMBI.US,D,20200430,000000,9.74908,10.1503,9.56704,9.72266,39732.287830025,0
+RMBI.US,D,20200501,000000,9.66687,9.80292,9.37522,9.47602,30901.414692089,0
+RMBI.US,D,20200504,000000,9.35759,9.87629,9.35759,9.80292,45584.797529677,0
+RMBI.US,D,20200505,000000,9.94969,10.0036,9.39478,9.39478,15440.489975759,0
+RMBI.US,D,20200506,000000,9.41241,9.62087,9.21109,9.28448,29287.070186947,0
+RMBI.US,D,20200507,000000,9.43981,9.86949,9.2932,9.6747,20096.545614955,0
+RMBI.US,D,20200508,000000,9.84891,10.0113,9.49266,9.85777,25789.66433815,0
+RMBI.US,D,20200511,000000,9.74027,9.86653,9.33019,9.37522,74115.782315483,0
+RMBI.US,D,20200512,000000,9.72266,10.3226,9.17554,9.21109,51629.393790701,0
+RMBI.US,D,20200513,000000,9.13014,9.18925,8.87019,8.91188,83722.153858104,0
+RMBI.US,D,20200514,000000,8.72876,9.09353,8.38337,9.07504,67553.165380974,0
+RMBI.US,D,20200515,000000,9.06574,9.27088,8.65643,9.19395,74661.389888739,0
+RMBI.US,D,20200518,000000,9.19395,9.77649,9.19395,9.58564,55755.167912069,0
+RMBI.US,D,20200519,000000,9.47602,9.47602,9.13014,9.16606,20747.392102155,0
+RMBI.US,D,20200520,000000,9.3204,9.99474,9.11203,9.37522,51906.284525444,0
+RMBI.US,D,20200521,000000,9.36738,9.41241,9.3204,9.3204,43375.802073908,0
+RMBI.US,D,20200522,000000,9.37522,9.7941,9.26501,9.68448,20525.675166955,0
+RMBI.US,D,20200526,000000,10.0036,10.1954,9.64044,10.03,65216.452796633,0
+RMBI.US,D,20200527,000000,10.1503,10.5595,9.9223,10.5506,49283.485573103,0
+RMBI.US,D,20200528,000000,10.577,10.6054,10.3979,10.4577,30511.111147175,0
+RMBI.US,D,20200529,000000,10.3412,10.4577,9.95852,10.122,18766.244003757,0
+RMBI.US,D,20200601,000000,10.1954,10.4675,10.0202,10.03,26393.510922036,0
+RMBI.US,D,20200602,000000,10.2306,10.3138,9.94969,10.259,8874.8078301643,0
+RMBI.US,D,20200603,000000,10.3324,10.8071,10.3324,10.7797,23724.733803409,0
+RMBI.US,D,20200604,000000,10.6241,10.7983,10.2541,10.3138,5873.9661772524,0
+RMBI.US,D,20200605,000000,10.6789,11.2016,10.6789,11.182,43892.801010365,0
+RMBI.US,D,20200608,000000,11.4021,11.4021,10.6152,10.6789,46630.034509905,0
+RMBI.US,D,20200609,000000,10.5242,11.1917,10.1777,10.7797,37271.945065227,0
+RMBI.US,D,20200610,000000,10.6887,10.9529,10.2854,10.5977,38068.899947512,0
+RMBI.US,D,20200611,000000,10.3412,10.9059,10.1954,10.2306,59578.50787298,0
+RMBI.US,D,20200612,000000,10.7239,10.7239,10.075,10.121,41212.784784424,0
+RMBI.US,D,20200615,000000,10.0574,10.1493,10.0574,10.1493,51202.307712758,0
+RMBI.US,D,20200616,000000,10.4401,10.5046,10.1582,10.4685,13792.428148675,0
+RMBI.US,D,20200617,000000,10.4489,10.4489,10.168,10.3138,12193.409698961,0
+RMBI.US,D,20200618,000000,10.168,10.3275,10.1493,10.2208,15692.859021816,0
+RMBI.US,D,20200619,000000,10.2306,10.5693,10.1493,10.5693,58518.966574352,0
+RMBI.US,D,20200622,000000,10.3324,10.584,10.1582,10.579,14564.861342273,0
+RMBI.US,D,20200623,000000,10.6964,10.6964,10.168,10.2208,12951.538574161,0
+RMBI.US,D,20200624,000000,10.168,10.2394,9.98492,10.168,52635.804763844,0
+RMBI.US,D,20200625,000000,10.121,10.3598,10.1121,10.304,14298.187977817,0
+RMBI.US,D,20200626,000000,10.2121,10.4224,10.0113,10.4224,99202.491577977,0
+RMBI.US,D,20200629,000000,10.4224,10.4224,10.1582,10.2208,17444.116288786,0
+RMBI.US,D,20200630,000000,10.2041,10.5046,10.168,10.2757,24812.883738837,0
+RMBI.US,D,20200701,000000,10.2041,10.3775,10.0574,10.075,22929.822395181,0
+RMBI.US,D,20200702,000000,10.2306,10.2894,9.99375,10.0946,15169.729663188,0
+RMBI.US,D,20200706,000000,10.304,10.304,9.98492,10.0113,18455.63594707,0
+RMBI.US,D,20200707,000000,10.0113,10.075,9.91057,9.91057,44699.973262935,0
+RMBI.US,D,20200708,000000,9.92033,10.0564,9.71972,9.75594,55526.298817669,0
+RMBI.US,D,20200709,000000,9.96537,10.1121,9.78334,9.87432,38915.919944197,0
+RMBI.US,D,20200710,000000,9.79215,10.4763,9.75594,10.3775,26663.249497579,0
+RMBI.US,D,20200713,000000,10.4587,10.4587,10.075,10.1396,21255.195405354,0
+RMBI.US,D,20200714,000000,10.1396,10.1396,9.92033,10.1024,20663.609665811,0
+RMBI.US,D,20200715,000000,10.1024,10.5145,9.85678,10.4059,64021.020473206,0
+RMBI.US,D,20200716,000000,10.1582,10.5145,10.1121,10.486,25146.991747179,0
+RMBI.US,D,20200717,000000,10.4224,10.7434,10.258,10.4401,55114.538795155,0
+RMBI.US,D,20200720,000000,10.3598,10.5145,10.0574,10.304,15341.381483987,0
+RMBI.US,D,20200721,000000,10.3959,10.4959,10.1954,10.3775,25171.513435866,0
+RMBI.US,D,20200722,000000,10.2678,10.3775,10.1121,10.3775,15521.207201016,0
+RMBI.US,D,20200723,000000,10.3775,10.5046,10.259,10.3138,9423.4806145067,0
+RMBI.US,D,20200724,000000,10.3872,10.5046,10.3324,10.3324,18254.353752443,0
+RMBI.US,D,20200727,000000,10.3324,10.4401,10.3324,10.4224,24274.428324781,0
+RMBI.US,D,20200728,000000,10.3685,10.4685,10.1493,10.4401,22343.345340782,0
+RMBI.US,D,20200729,000000,10.3872,10.4959,10.3872,10.4685,28962.157811863,0
+RMBI.US,D,20200730,000000,10.3959,10.5449,10.3872,10.5046,49986.440648759,0
+RMBI.US,D,20200731,000000,10.5145,10.6964,10.4772,10.5419,29417.852526605,0
+RMBI.US,D,20200803,000000,10.5242,10.7797,10.486,10.669,100553.22792975,0
+RMBI.US,D,20200804,000000,10.5145,10.5242,10.4156,10.5145,31547.152494146,0
+RMBI.US,D,20200805,000000,10.5693,10.669,10.2121,10.2492,49601.245788989,0
+RMBI.US,D,20200806,000000,10.2306,10.3685,10.1954,10.259,21095.804428898,0
+RMBI.US,D,20200807,000000,10.2394,10.3775,10.2306,10.3324,37341.42318317,0
+RMBI.US,D,20200810,000000,10.3412,10.5145,10.3324,10.4772,135083.85254732,0
+RMBI.US,D,20200811,000000,10.5046,10.5977,10.4224,10.4772,49939.440745446,0
+RMBI.US,D,20200812,000000,10.5145,10.5145,10.4587,10.4685,43346.171700079,0
+RMBI.US,D,20200813,000000,10.3598,10.5046,10.3598,10.4959,27001.444454036,0
+RMBI.US,D,20200814,000000,10.4685,10.5145,10.4685,10.5145,26289.293745122,0
+RMBI.US,D,20200817,000000,10.3598,10.4224,10.3089,10.3775,34058.582110372,0
+RMBI.US,D,20200818,000000,10.3226,10.4069,10.2394,10.3324,131727.44640846,0
+RMBI.US,D,20200819,000000,10.304,10.5145,10.304,10.3775,72406.416266685,0
+RMBI.US,D,20200820,000000,10.3138,10.4685,10.2208,10.2492,31643.195774832,0
+RMBI.US,D,20200821,000000,10.2492,10.3412,10.2394,10.2854,43429.954136422,0
+RMBI.US,D,20200824,000000,10.3412,10.3412,10.2394,10.2757,37130.945355284,0
+RMBI.US,D,20200825,000000,10.2854,10.2854,10.2394,10.2757,15998.358393359,0
+RMBI.US,D,20200826,000000,10.2394,10.3775,10.2306,10.3501,100477.61938963,0
+RMBI.US,D,20200827,000000,10.3775,10.5145,10.3501,10.4587,29952.220992547,0
+RMBI.US,D,20200828,000000,10.4283,10.4753,10.3324,10.3501,35227.449271057,0
+RMBI.US,D,20200831,000000,10.304,10.3872,10.2942,10.3501,47754.966978362,0
+RMBI.US,D,20200901,000000,10.304,10.4587,10.2942,10.3775,41211.763047396,0
+RMBI.US,D,20200902,000000,10.3685,10.487,10.3685,10.4224,46437.947948534,0
+RMBI.US,D,20200903,000000,10.4685,10.5703,10.4498,10.4587,56248.666896869,0
+RMBI.US,D,20200904,000000,10.5526,10.5526,10.3872,10.4772,94629.196638095,0
+RMBI.US,D,20200908,000000,10.5429,10.5429,10.2942,10.304,76085.691306567,0
+RMBI.US,D,20200909,000000,10.2757,10.4489,10.2757,10.3501,136573.54513498,0
+RMBI.US,D,20200910,000000,10.4313,10.4498,10.2031,10.3412,37866.596015855,0
+RMBI.US,D,20200911,000000,10.3324,10.3324,10.2031,10.2385,43067.237491279,0
+RMBI.US,D,20200914,000000,10.2757,10.3324,10.258,10.3324,29579.286977119,0
+RMBI.US,D,20200915,000000,10.2385,10.4313,10.2031,10.2031,58274.771424524,0
+RMBI.US,D,20200916,000000,10.2198,10.3138,10.2198,10.2854,33985.017044315,0
+RMBI.US,D,20200917,000000,10.2345,10.5056,10.2345,10.3501,40019.395935054,0
+RMBI.US,D,20200918,000000,10.3959,10.534,10.258,10.3501,86354.148443702,0
+RMBI.US,D,20200921,000000,10.2482,10.3959,9.89984,10.0838,53329.564206242,0
+RMBI.US,D,20200922,000000,10.0838,10.1288,10.0173,10.1201,26142.163613008,0
+RMBI.US,D,20200923,000000,10.1572,10.1857,9.26501,9.39577,97522.755903007,0
+RMBI.US,D,20200924,000000,9.3204,9.97321,9.3204,9.64241,33288.19239083,0
+RMBI.US,D,20200925,000000,9.55138,10.0006,9.55138,9.753,17408.355492786,0
+RMBI.US,D,20200928,000000,9.56214,10.2385,9.56214,9.76181,31826.086702946,0
+RMBI.US,D,20200929,000000,9.799,9.83032,9.523,9.71678,30610.219638947,0
+RMBI.US,D,20200930,000000,9.6336,9.90959,9.59639,9.71678,29057.179355519,0
+RMBI.US,D,20201001,000000,9.753,9.89984,9.59639,9.66981,11357.628809591,0
+RMBI.US,D,20201002,000000,9.59639,9.70211,9.56117,9.6238,17898.7892665,0
+RMBI.US,D,20201005,000000,9.68351,9.71678,9.47699,9.55138,46633.099720991,0
+RMBI.US,D,20201006,000000,9.64241,10.0653,9.51321,9.61402,23531.625505009,0
+RMBI.US,D,20201007,000000,9.97321,9.97321,9.67861,9.80781,16808.595857015,0
+RMBI.US,D,20201008,000000,9.8822,10.0653,9.8822,9.91835,25667.055894722,0
+RMBI.US,D,20201009,000000,9.78921,10.0417,9.78921,9.90959,12102.475103418,0
+RMBI.US,D,20201012,000000,10.0369,10.1767,10.0369,10.0838,37021.619493227,0
+RMBI.US,D,20201013,000000,10.1112,10.3775,10.0369,10.2198,48568.269653103,0
+RMBI.US,D,20201014,000000,10.2111,10.3775,10.2031,10.2385,33617.19171403,0
+RMBI.US,D,20201015,000000,10.2385,10.3324,10.1767,10.2385,25377.904315637,0
+RMBI.US,D,20201016,000000,10.1857,10.3775,10.1857,10.3138,19674.568222156,0
+RMBI.US,D,20201019,000000,10.3138,10.4224,10.304,10.304,22977.844035524,0
+RMBI.US,D,20201020,000000,10.3685,10.4224,10.3324,10.3598,14926.556250388,0
+RMBI.US,D,20201021,000000,10.3685,10.3775,10.2385,10.3324,58528.16220761,0
+RMBI.US,D,20201022,000000,10.3775,10.4224,10.3226,10.3226,59629.594724409,0
+RMBI.US,D,20201023,000000,10.3775,10.4313,10.3501,10.4156,35686.209196886,0
+RMBI.US,D,20201026,000000,10.4106,10.4313,10.3412,10.3598,14857.078132445,0
+RMBI.US,D,20201027,000000,10.3775,10.4156,10.3501,10.3685,12786.017175532,0
+RMBI.US,D,20201028,000000,10.2854,10.4009,10.1014,10.2198,30069.720750833,0
+RMBI.US,D,20201029,000000,10.1857,10.1857,10.0456,10.1014,15592.728793016,0
+RMBI.US,D,20201030,000000,10.2111,10.2297,9.94582,10.0554,34049.386477115,0
+RMBI.US,D,20201102,000000,10.167,10.2385,10.1386,10.2385,16020.836607987,0
+RMBI.US,D,20201103,000000,10.2854,10.5614,10.2854,10.4685,40898.089779624,0
+RMBI.US,D,20201104,000000,10.3872,10.3872,10.0554,10.1014,11898.127697704,0
+RMBI.US,D,20201105,000000,10.1484,10.5056,10.1484,10.2854,11539.498000676,0
+RMBI.US,D,20201106,000000,10.2031,10.3138,10.1944,10.1944,15047.12121976,0
+RMBI.US,D,20201109,000000,10.5154,10.9842,10.5056,10.6074,51768.350026587,0
+RMBI.US,D,20201110,000000,10.7454,11.4775,10.7454,11.3414,44833.820813678,0
+RMBI.US,D,20201111,000000,11.3327,11.8328,11.1477,11.6537,33065.453718602,0
+RMBI.US,D,20201112,000000,11.6811,11.6811,10.1112,11.4432,27017.792246492,0
+RMBI.US,D,20201113,000000,11.5734,11.6625,11.2583,11.4071,15725.55460673,0
+RMBI.US,D,20201116,000000,11.6439,11.9385,11.6439,11.9288,42242.695709223,0
+RMBI.US,D,20201117,000000,11.9571,12.0315,11.7173,11.82,21036.54368124,0
+RMBI.US,D,20201118,000000,12.008,12.2046,11.9649,11.9835,21886.628889011,0
+RMBI.US,D,20201119,000000,11.961,12.2046,11.8748,12.2046,18412.722991871,0
+RMBI.US,D,20201120,000000,12.0118,12.1136,11.9004,11.9004,20512.392585584,0
+RMBI.US,D,20201123,000000,11.9385,12.0902,11.8934,11.9649,13674.928390389,0
+RMBI.US,D,20201124,000000,12.2146,12.3056,12.1215,12.2889,54595.496384641,0
+RMBI.US,D,20201125,000000,12.332,12.379,12.1959,12.2419,15921.728116215,0
+RMBI.US,D,20201127,000000,12.1862,12.1862,11.9933,12.1675,7969.5488228507,0
+RMBI.US,D,20201130,000000,12.0951,12.0951,11.3688,11.5157,15438.446501702,0
+RMBI.US,D,20201201,000000,11.8553,11.8974,11.6537,11.7173,13423.581081361,0
+RMBI.US,D,20201202,000000,11.8474,12.0785,11.8474,11.9757,11106.281500562,0
+RMBI.US,D,20201203,000000,12.0325,12.2165,12.0325,12.0599,6900.8118909659,0
+RMBI.US,D,20201204,000000,12.0325,12.2165,12.0325,12.1411,16170.010214159,0
+RMBI.US,D,20201207,000000,12.1597,12.2165,12.0599,12.0785,17163.138605929,0
+RMBI.US,D,20201208,000000,12.1235,12.4465,12.1156,12.4465,20904.739604555,0
+RMBI.US,D,20201209,000000,12.4386,12.6314,12.1695,12.3907,26928.901125007,0
+RMBI.US,D,20201210,000000,12.5845,12.6031,12.281,12.3535,51906.284525444,0
+RMBI.US,D,20201211,000000,12.2213,12.2439,12.1782,12.2439,4336.2519492536,0
+RMBI.US,D,20201214,000000,12.3349,12.3349,11.9208,11.9208,12493.800385362,0
+RMBI.US,D,20201215,000000,11.9844,12.4386,11.9844,12.3084,26215.728679065,0
+RMBI.US,D,20201216,000000,12.4191,12.4465,12.3163,12.3163,25292.078405236,0
+RMBI.US,D,20201217,000000,12.3603,12.6314,12.3163,12.5658,19272.003832899,0
+RMBI.US,D,20201218,000000,12.6667,12.7694,12.4211,12.6413,96388.627801294,0
+RMBI.US,D,20201221,000000,12.4924,12.4924,12.1059,12.2722,15618.272218731,0
+RMBI.US,D,20201222,000000,12.3349,12.4004,11.9014,12.1782,23168.908859867,0
+RMBI.US,D,20201223,000000,12.3153,12.6314,12.2918,12.6314,23459.082175981,0
+RMBI.US,D,20201224,000000,12.6491,12.6578,12.4288,12.4288,5339.59771131,0
+RMBI.US,D,20201228,000000,12.6129,12.7235,12.6129,12.6129,8690.8951650215,0
+RMBI.US,D,20201229,000000,12.6598,12.7792,12.5747,12.7792,22373.997451639,0
+RMBI.US,D,20201230,000000,12.7606,12.8429,12.741,12.8154,9040.3292287927,0
+RMBI.US,D,20201231,000000,12.741,12.7606,12.5942,12.5942,14701.774104103,0
+RMBI.US,D,20210104,000000,12.7136,12.7323,12.4837,12.4924,18321.788396328,0
+RMBI.US,D,20210105,000000,12.4739,12.7136,12.4465,12.6031,19508.025086498,0
+RMBI.US,D,20210106,000000,12.7136,13.0915,12.6578,12.8066,58337.097383268,0
+RMBI.US,D,20210107,000000,12.879,13.0082,12.7235,12.8605,38291.638619741,0
+RMBI.US,D,20210108,000000,12.7049,12.7694,12.5571,12.6031,12477.452592904,0
+RMBI.US,D,20210111,000000,12.5992,12.5992,12.4924,12.4924,6314.3348365663,0
+RMBI.US,D,20210112,000000,12.4465,12.6491,12.4151,12.6491,24819.014161008,0
+RMBI.US,D,20210113,000000,12.7235,12.7235,12.2439,12.5385,15836.923942844,0
+RMBI.US,D,20210114,000000,12.5012,12.8194,12.4924,12.7049,7589.4626482224,0
+RMBI.US,D,20210115,000000,12.6226,12.6226,12.3907,12.5111,9405.0893479924,0
+RMBI.US,D,20210119,000000,12.5845,12.6031,12.4288,12.4562,18324.853607413,0
+RMBI.US,D,20210120,000000,12.4924,12.5444,12.3818,12.3818,12838.125763989,0
+RMBI.US,D,20210121,000000,12.372,12.5845,12.3163,12.3163,22193.149997582,0
+RMBI.US,D,20210122,000000,12.3623,12.4837,12.2253,12.4837,23375.299739638,0
+RMBI.US,D,20210125,000000,12.3623,12.4004,12.2165,12.3261,13861.906266618,0
+RMBI.US,D,20210126,000000,12.2165,12.3084,12.1695,12.1782,21407.434222611,0
+RMBI.US,D,20210127,000000,12.1695,12.1695,11.8103,11.8103,33112.453621916,0
+RMBI.US,D,20210128,000000,11.9844,12.1597,11.5715,11.8563,47038.729321334,0
+RMBI.US,D,20210129,000000,11.7829,12.0325,11.5803,11.6723,35625.9267122,0
+RMBI.US,D,20210201,000000,11.6811,11.9844,11.6263,11.8103,24769.970783637,0
+RMBI.US,D,20210202,000000,12.0971,12.0971,11.8377,11.9492,29481.200222376,0
+RMBI.US,D,20210203,000000,11.9297,11.9844,11.8661,11.9297,21279.71709404,0
+RMBI.US,D,20210204,000000,11.9571,12.0226,11.8748,12.0226,10393.10905462,0
+RMBI.US,D,20210205,000000,11.9991,12.0599,11.9492,12.0226,16221.097065587,0
+RMBI.US,D,20210208,000000,11.9844,12.0599,11.9111,12.0599,30184.155298033,0
+RMBI.US,D,20210209,000000,11.9943,12.3006,11.9943,12.2165,17271.442730957,0
+RMBI.US,D,20210210,000000,12.1333,12.3006,12.1235,12.1235,10946.890524105,0
+RMBI.US,D,20210211,000000,12.0922,12.4102,12.0882,12.2165,12034.018722505,0
+RMBI.US,D,20210212,000000,12.2253,12.3084,12.2165,12.3084,13829.210681703,0
+RMBI.US,D,20210216,000000,12.2771,12.5287,12.2165,12.2165,13976.340813817,0
+RMBI.US,D,20210217,000000,12.235,12.2909,12.1235,12.1235,8885.02520045,0
+RMBI.US,D,20210218,000000,12.1499,12.1499,11.7554,11.7554,15665.272122044,0
+RMBI.US,D,20210219,000000,11.9297,12.0041,11.7741,11.9844,19158.591022727,0
+RMBI.US,D,20210222,000000,11.8748,12.0599,11.8748,11.9844,58557.792581438,0
+RMBI.US,D,20210223,000000,12.0226,12.5747,12.0226,12.4288,14357.448725474,0
+RMBI.US,D,20210224,000000,12.5658,12.8605,12.5424,12.8605,33526.257118487,0
+RMBI.US,D,20210225,000000,12.8242,12.8242,12.1333,12.1333,20375.479823755,0
+RMBI.US,D,20210226,000000,12.2909,12.4837,12.0599,12.0599,16254.81438753,0
+RMBI.US,D,20210301,000000,12.281,12.6578,12.1411,12.4924,12840.169238047,0
+RMBI.US,D,20210302,000000,12.3006,12.6314,12.3006,12.4004,17520.746565929,0
+RMBI.US,D,20210303,000000,12.5121,12.836,12.5121,12.7352,23480.538653581,0
+RMBI.US,D,20210304,000000,12.9104,12.976,12.466,12.6969,43010.020217679,0
+RMBI.US,D,20210305,000000,12.7528,13.1423,12.7068,12.8262,29027.548981691,0
+RMBI.US,D,20210308,000000,12.8438,13.1052,12.604,12.9476,39030.354491397,0
+RMBI.US,D,20210309,000000,12.8917,13.0855,12.4288,12.9838,33247.322909687,0
+RMBI.US,D,20210310,000000,12.9104,13.2069,12.7987,13.1521,35216.210163743,0
+RMBI.US,D,20210311,000000,13.2069,13.2519,13.0581,13.2519,18421.918625128,0
+RMBI.US,D,20210312,000000,13.2519,13.4017,13.1991,13.3546,18317.701448214,0
+RMBI.US,D,20210315,000000,13.2999,13.4017,12.8723,13.1052,28305.180902491,0
+RMBI.US,D,20210316,000000,12.9661,12.9661,12.5756,12.5756,8206.5918134791,0
+RMBI.US,D,20210317,000000,12.743,12.7616,12.5394,12.5394,7759.0709949652,0
+RMBI.US,D,20210318,000000,12.6588,13.1472,12.5121,12.5756,15926.836801359,0
+RMBI.US,D,20210319,000000,12.5668,13.2999,12.4837,13.2999,117918.67046733,0
+RMBI.US,D,20210322,000000,13.1599,13.1599,12.5581,12.5668,24096.646081809,0
+RMBI.US,D,20210323,000000,12.5668,12.927,12.3074,12.3074,18074.528035414,0
+RMBI.US,D,20210324,000000,12.5208,12.929,12.3329,12.372,27875.029613463,0
+RMBI.US,D,20210325,000000,12.4562,12.8262,12.3074,12.6236,19151.438863527,0
+RMBI.US,D,20210326,000000,12.7528,12.8723,12.7528,12.8086,28239.789732663,0
+RMBI.US,D,20210329,000000,12.6139,12.6785,12.4191,12.5394,12766.60417199,0
+RMBI.US,D,20210330,000000,12.5394,12.9309,12.4562,12.6413,12965.842892561,0
+RMBI.US,D,20210331,000000,12.8164,12.8164,12.4191,12.5668,15474.207297701,0
+RMBI.US,D,20210401,000000,12.5952,12.9661,12.4288,12.8438,27862.76876912,0
+RMBI.US,D,20210405,000000,12.9838,12.9838,12.5345,12.6236,18266.614596785,0
+RMBI.US,D,20210406,000000,12.8438,12.9104,12.4191,12.4191,18755.004896442,0
+RMBI.US,D,20210407,000000,12.5208,12.5668,12.4288,12.4288,26274.989426722,0
+RMBI.US,D,20210408,000000,12.604,12.976,12.604,12.9476,22431.214725239,0
+RMBI.US,D,20210409,000000,12.9564,13.067,12.8917,12.8917,23324.21288821,0
+RMBI.US,D,20210412,000000,12.9965,13.0953,12.976,13.021,35013.906232086,0
+RMBI.US,D,20210413,000000,12.9838,13.1599,12.9388,12.9838,41238.328210138,0
+RMBI.US,D,20210414,000000,12.9838,13.2069,12.976,12.9838,29897.047193004,0
+RMBI.US,D,20210415,000000,13.0484,13.2069,13.021,13.1972,28122.289974377,0
+RMBI.US,D,20210416,000000,13.2069,13.4301,13.2069,13.3919,47478.076243619,0
+RMBI.US,D,20210419,000000,13.4389,13.5601,13.2343,13.4487,89696.250264156,0
+RMBI.US,D,20210420,000000,13.573,13.573,13.0532,13.1785,85879.040725416,0
+RMBI.US,D,20210421,000000,13.1394,13.2176,13.0631,13.1883,29824.503863976,0
+RMBI.US,D,20210422,000000,13.2843,13.3802,13.1208,13.2549,48139.140101103,0
+RMBI.US,D,20210423,000000,13.2461,13.3419,13.159,13.3038,60185.419667951,0
+RMBI.US,D,20210426,000000,13.294,13.3419,13.294,13.294,58538.379577895,0
+RMBI.US,D,20210427,000000,13.294,13.3322,13.159,13.2176,35049.667028086,0
+RMBI.US,D,20210428,000000,13.1883,13.2598,13.0631,13.2176,37882.943808313,0
+RMBI.US,D,20210429,000000,13.2363,13.2696,13.0631,13.159,39711.853089454,0
+RMBI.US,D,20210430,000000,13.1688,13.2176,13.0925,13.1217,47502.597932304,0
+RMBI.US,D,20210503,000000,13.1785,13.3703,13.159,13.2646,39877.374488082,0
+RMBI.US,D,20210504,000000,13.1883,13.3703,13.1414,13.2363,70139.181800286,0
+RMBI.US,D,20210505,000000,13.2079,13.3518,13.1688,13.2079,68018.055728974,0
+RMBI.US,D,20210506,000000,13.1981,13.2745,13.1511,13.2646,60546.092839037,0
+RMBI.US,D,20210507,000000,13.1883,13.2363,13.0151,13.0631,49125.116333675,0
+RMBI.US,D,20210510,000000,13.0631,13.2461,13.0532,13.0532,34606.233157686,0
+RMBI.US,D,20210511,000000,12.9867,13.1316,12.9104,12.9397,33416.931256431,0
+RMBI.US,D,20210512,000000,12.9397,13.0631,12.9006,12.9006,41542.805844652,0
+RMBI.US,D,20210513,000000,13.0631,13.2843,12.9299,13.2646,35311.2317074,0
+RMBI.US,D,20210514,000000,13.2079,13.3703,13.2079,13.3322,35304.0795482,0
+RMBI.US,D,20210517,000000,13.2363,13.3703,13.2363,13.3616,26521.228050607,0
+RMBI.US,D,20210518,000000,13.4291,13.6591,13.3087,13.4564,32121.368704203,0
+RMBI.US,D,20210519,000000,13.3997,13.524,13.2843,13.4389,39018.093647054,0
+RMBI.US,D,20210520,000000,13.5143,13.8225,13.4291,13.8225,81298.593626334,0
+RMBI.US,D,20210521,000000,13.8696,14.1103,13.7893,14.0809,37499.792422598,0
+RMBI.US,D,20210524,000000,14.0427,14.1582,13.9958,14.0427,18834.70038467,0
+RMBI.US,D,20210525,000000,14.0036,14.1005,13.5631,13.5631,36156.208230028,0
+RMBI.US,D,20210526,000000,13.6229,13.8412,13.5437,13.8225,24943.666078494,0
+RMBI.US,D,20210527,000000,13.8696,14.033,13.8696,13.9664,17770.0504009,0
+RMBI.US,D,20210528,000000,13.9762,14.1485,13.9567,14.0232,20949.696033811,0
+RMBI.US,D,20210601,000000,14.0133,14.2061,14.0133,14.1582,57084.44778624,0
+RMBI.US,D,20210602,000000,14.2512,14.2512,13.8108,14.0516,30310.850689576,0
+RMBI.US,D,20210603,000000,14.0516,14.0516,13.8205,13.9165,26958.531498835,0
+RMBI.US,D,20210604,000000,13.9459,14.1201,13.8489,13.8686,29073.527147976,0
+RMBI.US,D,20210607,000000,13.9459,14.168,13.8489,13.9165,62954.327015377,0
+RMBI.US,D,20210608,000000,13.7432,14.1288,13.7335,14.0417,34784.015400657,0
+RMBI.US,D,20210609,000000,13.936,14.2151,13.8882,14.0417,41164.763144081,0
+RMBI.US,D,20210610,000000,14.0907,14.1485,13.941,13.9752,15821.597887415,0
+RMBI.US,D,20210611,000000,14.033,14.033,13.8783,13.9557,143129.00991029,0
+RMBI.US,D,20210614,000000,13.8783,13.9165,13.8205,13.8205,31293.761711061,0
+RMBI.US,D,20210615,000000,13.7629,13.9459,13.7629,13.8392,36188.903814942,0
+RMBI.US,D,20210616,000000,13.8882,14.1582,13.7726,13.9557,45362.058857449,0
+RMBI.US,D,20210617,000000,13.936,14.1485,13.7531,13.8205,56451.992565554,0
+RMBI.US,D,20210618,000000,13.6571,13.6992,13.5113,13.521,90238.792626327,0
+RMBI.US,D,20210621,000000,13.5113,13.6943,13.5113,13.6571,80329.986923249,0
+RMBI.US,D,20210622,000000,13.6375,13.7432,13.5984,13.6758,64149.759338805,0
+RMBI.US,D,20210623,000000,13.618,13.89,13.5504,13.5788,67195.557420975,0
+RMBI.US,D,20210624,000000,13.8979,13.9752,13.5309,13.6474,85134.194431588,0
+RMBI.US,D,20210625,000000,13.5504,13.8587,13.4917,13.801,1751556.6359194,0
+RMBI.US,D,20210628,000000,13.8205,14.2737,13.7139,14.1005,55408.799059384,0
+RMBI.US,D,20210629,000000,14.1005,14.3226,14.0907,14.3129,63884.107711376,0
+RMBI.US,D,20210630,000000,14.2542,14.4861,14.2061,14.3696,30750.197611861,0
+RMBI.US,D,20210701,000000,14.399,14.6211,14.3325,14.4089,36072.425793686,0
+RMBI.US,D,20210702,000000,14.4186,14.5537,14.2737,14.4567,33585.517866144,0
+RMBI.US,D,20210706,000000,14.2864,14.2864,14.0026,14.032,27308.987299635,0
+RMBI.US,D,20210707,000000,14.2151,14.3412,14.1005,14.1103,26522.249787636,0
+RMBI.US,D,20210708,000000,14.0711,14.1485,13.9263,13.936,32491.237508545,0
+RMBI.US,D,20210709,000000,14.0223,14.2542,13.9507,14.1867,11724.432402848,0
+RMBI.US,D,20210712,000000,14.1005,14.2933,14.1005,14.2542,6477.8127611376,0
+RMBI.US,D,20210713,000000,14.3226,14.447,14.0711,14.2737,35971.273827857,0
+RMBI.US,D,20210714,000000,14.1582,14.4861,14.1582,14.3226,12267.996502048,0
+RMBI.US,D,20210715,000000,14.2061,14.6211,14.2061,14.6211,21172.43470604,0
+RMBI.US,D,20210716,000000,14.6016,14.6211,14.2835,14.3892,25002.926826151,0
+RMBI.US,D,20210719,000000,14.4372,14.4372,14.168,14.1964,35345.970766371,0
+RMBI.US,D,20210720,000000,14.3599,14.8512,14.3599,14.679,42856.759663394,0
+RMBI.US,D,20210721,000000,14.7034,14.766,14.3795,14.6016,39335.85386294,0
+RMBI.US,D,20210722,000000,14.582,14.6016,14.399,14.4764,14535.230968446,0
+RMBI.US,D,20210723,000000,14.5243,14.8042,14.4567,14.8042,43302.237007851,0
+RMBI.US,D,20210726,000000,14.8042,14.8805,14.7268,14.7268,41922.89201928,0
+RMBI.US,D,20210727,000000,14.631,14.7171,14.6016,14.6016,6759.8121810231,0
+RMBI.US,D,20210728,000000,14.6593,14.7131,14.6398,14.6593,22341.301866725,0
+RMBI.US,D,20210729,000000,14.6593,14.7944,14.6593,14.6593,17201.964613015,0
+RMBI.US,D,20210730,000000,14.582,14.679,14.5146,14.5918,10003.827246735,0
+RMBI.US,D,20210802,000000,14.6593,14.7074,14.5439,14.631,10110.087897706,0
+RMBI.US,D,20210803,000000,14.5723,14.6692,14.5439,14.6398,10016.088091078,0
+RMBI.US,D,20210804,000000,14.5546,14.6447,14.5146,14.5537,15673.446018273,0
+RMBI.US,D,20210805,000000,14.6271,14.6692,14.5723,14.6692,5574.5972278812,0
+RMBI.US,D,20210806,000000,14.679,14.8708,14.679,14.8512,19959.632853127,0
+RMBI.US,D,20210809,000000,14.8512,15.0254,14.8512,14.9393,17413.464177928,0
+RMBI.US,D,20210810,000000,15.0166,15.3347,14.9002,15.2191,21467.716707297,0
+RMBI.US,D,20210811,000000,15.2191,15.2858,15.1947,15.276,14410.579050959,0
+RMBI.US,D,20210812,000000,15.276,15.276,15.1566,15.276,9290.6548007925,0
+RMBI.US,D,20210813,000000,15.1997,15.2661,15.1898,15.229,10639.347678505,0
+RMBI.US,D,20210816,000000,15.1898,15.3249,15.1898,15.2378,9963.9795026205,0
+RMBI.US,D,20210817,000000,15.1321,15.2858,15.093,15.2661,13485.907040103,0
+RMBI.US,D,20210818,000000,15.181,15.2955,15.045,15.1321,12804.408442047,0
+RMBI.US,D,20210819,000000,15.093,15.1027,14.9882,14.9882,9213.0027866211,0
+RMBI.US,D,20210820,000000,15.1379,15.229,15.1379,15.229,5623.6406052526,0
+RMBI.US,D,20210823,000000,15.2574,15.2574,14.998,15.1516,4526.2950365678,0
+RMBI.US,D,20210824,000000,15.1124,15.2378,14.5723,14.949,12210.779228447,0
+RMBI.US,D,20210825,000000,14.9002,15.0831,14.8805,14.9686,3445.2972603401,0
+RMBI.US,D,20210826,000000,14.9588,14.9882,14.5439,14.9002,10551.478294049,0
+RMBI.US,D,20210827,000000,14.8336,14.998,14.7562,14.861,20887.370075069,0
+RMBI.US,D,20210830,000000,15.0831,15.1027,14.9588,14.998,5652.2492420526,0
+RMBI.US,D,20210831,000000,14.9393,14.9393,14.5723,14.7367,5820.8358517667,0
+RMBI.US,D,20210901,000000,14.8718,14.9989,14.7465,14.7856,4866.5334670818,0
+RMBI.US,D,20210902,000000,14.8139,15.0087,14.7944,14.9304,19667.416062956,0
+RMBI.US,D,20210903,000000,14.8139,14.8865,14.8042,14.8619,3159.2108923403,0
+RMBI.US,D,20210907,000000,14.8619,14.9598,14.7367,14.8718,29011.201189233,0
+RMBI.US,D,20210908,000000,14.8482,15.1047,14.8189,15.0557,8801.2427641072,0
+RMBI.US,D,20210909,000000,14.7465,15.0313,14.7465,14.9696,13639.167594389,0
+RMBI.US,D,20210910,000000,14.9989,14.9989,14.7465,14.8139,11752.019302619,0
+RMBI.US,D,20210913,000000,14.7562,15.1047,14.7562,14.8718,16030.032241244,0
+RMBI.US,D,20210914,000000,14.8718,15.0264,14.7367,14.8238,12812.582338275,0
+RMBI.US,D,20210915,000000,14.8815,14.8815,14.7465,14.8718,11551.75884502,0
+RMBI.US,D,20210916,000000,14.8619,14.8718,14.6692,14.8042,8943.2642110785,0
+RMBI.US,D,20210917,000000,14.7856,15.3474,14.446,15.231,73477.196672626,0
+RMBI.US,D,20210920,000000,14.9598,15.1634,14.7758,14.9794,13175.298983417,0
+RMBI.US,D,20210921,000000,15.0362,15.0362,14.8502,14.9403,4654.0121651391,0
+RMBI.US,D,20210922,000000,14.9206,14.9206,14.6055,14.7074,11700.93245119,0
+RMBI.US,D,20210923,000000,14.63,14.7856,14.5233,14.7856,16650.226617587,0
+RMBI.US,D,20210924,000000,14.8434,14.9598,14.766,14.8619,3237.8846435402,0
+RMBI.US,D,20210927,000000,14.8139,15.1144,14.7758,15.0557,18679.396356328,0
+RMBI.US,D,20210928,000000,14.9598,15.1144,14.9598,15.1144,3204.1673215974,0
+RMBI.US,D,20210929,000000,15.3082,15.3082,15.1634,15.2211,3354.3626647973,0
+RMBI.US,D,20210930,000000,15.3082,15.3082,15.2642,15.2642,2463.4079758837,0
+RMBI.US,D,20211001,000000,15.0176,15.3376,14.9109,15.1536,6479.8562351948,0
+RMBI.US,D,20211004,000000,15.0656,15.366,15.0186,15.2788,5551.0972762241,0
+RMBI.US,D,20211005,000000,15.228,15.228,15.09,15.1438,3906.1006602254,0
+RMBI.US,D,20211006,000000,15.0195,15.1888,14.8238,15.1536,3023.3198675404,0
+RMBI.US,D,20211007,000000,15.3718,15.3718,14.9892,15.1917,8305.7003052504,0
+RMBI.US,D,20211008,000000,15.1438,15.366,14.9794,15.1732,5208.8153716529,0
+RMBI.US,D,20211011,000000,15.1634,15.2788,14.9206,15.1047,2299.9300513124,0
+RMBI.US,D,20211012,000000,15.1214,15.1487,14.9794,14.9794,1843.2135995414,0
+RMBI.US,D,20211013,000000,14.9696,15.3816,14.9696,15.2887,4679.5555908534,0
+RMBI.US,D,20211014,000000,15.0949,15.3279,15.0557,15.0557,2549.2338862837,0
+RMBI.US,D,20211015,000000,14.9304,14.9403,14.9206,14.9206,2631.9945855979,0
+RMBI.US,D,20211018,000000,15.0176,15.0176,14.9206,14.9206,4256.5564610251,0
+RMBI.US,D,20211019,000000,14.9696,15.085,14.9206,15.0753,5505.1191099384,0
+RMBI.US,D,20211020,000000,15.1242,15.1634,15.0264,15.1144,2658.5597483407,0
+RMBI.US,D,20211021,000000,15.1438,15.1634,14.9696,15.0557,12381.409312219,0
+RMBI.US,D,20211022,000000,15.0656,15.1144,15.0264,15.0264,2987.5590715404,0
+RMBI.US,D,20211025,000000,15.0176,15.0656,14.95,14.9696,15081.860278731,0
+RMBI.US,D,20211026,000000,15.0656,15.366,14.9403,15.366,15206.512196216,0
+RMBI.US,D,20211027,000000,15.2495,15.3954,15.2495,15.2495,1773.7354815986,0
+RMBI.US,D,20211028,000000,15.4052,15.4052,15.1506,15.231,3621.0360292542,0
+RMBI.US,D,20211029,000000,15.183,16.1901,15.183,15.4052,30115.698917118,0
+RMBI.US,D,20211101,000000,15.6381,15.6381,15.2985,15.4443,8580.5475659359,0
+RMBI.US,D,20211102,000000,15.502,15.502,15.2114,15.502,14682.36110056,0
+RMBI.US,D,20211103,000000,15.2593,15.4443,15.2593,15.3855,4591.6862063963,0
+RMBI.US,D,20211104,000000,15.3855,15.7144,15.3855,15.7144,5349.8150815957,0
+RMBI.US,D,20211105,000000,15.7437,15.7928,15.4052,15.4923,5476.5104731384,0
+RMBI.US,D,20211108,000000,15.5599,15.7173,15.4923,15.5499,4990.1636475388,0
+RMBI.US,D,20211109,000000,15.502,15.599,15.502,15.5499,4004.1874149682,0
+RMBI.US,D,20211110,000000,15.599,15.9767,15.502,15.5304,4092.0567994253,0
+RMBI.US,D,20211111,000000,15.599,15.599,15.5118,15.5891,4116.578488111,0
+RMBI.US,D,20211112,000000,15.502,15.599,15.318,15.3855,4970.750643996,0
+RMBI.US,D,20211115,000000,15.5891,15.9767,15.2593,15.5696,9935.3708658205,0
+RMBI.US,D,20211116,000000,15.456,15.599,15.4052,15.5499,9686.0670308493,0
+RMBI.US,D,20211117,000000,15.5499,15.7928,15.5499,15.7928,10809.977762277,0
+RMBI.US,D,20211118,000000,15.7683,15.7683,15.6576,15.7437,1304.7581854847,0
+RMBI.US,D,20211119,000000,15.7437,15.7928,15.5599,15.7634,3700.7315174827,0
+RMBI.US,D,20211122,000000,15.7437,15.9474,15.6489,15.9474,9499.0891546209,0
+RMBI.US,D,20211123,000000,15.7928,15.9474,15.6185,15.6381,3500.4710598829,0
+RMBI.US,D,20211124,000000,15.8025,15.9767,15.7634,15.9767,2609.5163709693,0
+RMBI.US,D,20211126,000000,15.9767,15.9767,15.5499,15.918,2275.4083626267,0
+RMBI.US,D,20211129,000000,15.9767,15.9767,15.502,15.6773,5533.7277467384,0
+RMBI.US,D,20211130,000000,15.5696,15.9572,15.5118,15.5656,5728.8795191954,0
+RMBI.US,D,20211201,000000,16.0462,16.0462,15.5793,15.6185,7907.2228641079,0
+RMBI.US,D,20211202,000000,15.6185,16.008,15.5216,15.6381,4199.3391874252,0
+RMBI.US,D,20211203,000000,15.687,15.8133,15.6381,15.687,16105.640781358,0
+RMBI.US,D,20211206,000000,15.7838,15.8035,15.5746,15.7252,5889.292232681,0
+RMBI.US,D,20211207,000000,15.5696,15.7888,15.548,15.7252,3416.6886235401,0
+RMBI.US,D,20211208,000000,15.5696,15.6919,15.5696,15.6283,2164.0390265125,0
+RMBI.US,D,20211209,000000,15.6283,15.7938,15.6283,15.6968,4682.6208019391,0
+RMBI.US,D,20211210,000000,15.6674,15.7938,15.6674,15.7938,13630.99369816,0
+RMBI.US,D,20211213,000000,15.8133,15.9102,15.8133,15.8133,7485.2454713082,0
+RMBI.US,D,20211214,000000,15.8133,16.0275,15.6968,15.823,9283.5026415925,0
+RMBI.US,D,20211215,000000,15.7838,15.8905,15.4825,15.4825,28879.397112548,0
+RMBI.US,D,20211216,000000,15.6087,15.8905,15.5696,15.7938,9196.654994164,0
+RMBI.US,D,20211217,000000,15.6968,16.008,15.3845,15.6185,23809.53797678,0
+RMBI.US,D,20211220,000000,16.008,16.008,15.3072,15.5402,14249.144600446,0
+RMBI.US,D,20211221,000000,15.5216,15.687,15.5216,15.687,1523.4099095988,0
+RMBI.US,D,20211222,000000,15.6185,15.6283,15.6185,15.6283,1415.1057845703,0
+RMBI.US,D,20211223,000000,15.6185,15.6773,15.5793,15.6674,6107.9439567951,0
+RMBI.US,D,20211227,000000,15.6185,15.6185,15.5696,15.5696,1421.2362067417,0
+RMBI.US,D,20211228,000000,15.5696,15.6968,15.5696,15.6479,1961.7350948556,0
+RMBI.US,D,20211229,000000,15.6773,15.6773,15.5696,15.6185,9961.9360285634,0
+RMBI.US,D,20211230,000000,15.5793,15.6518,15.5793,15.6479,3030.4720267404,0
+RMBI.US,D,20211231,000000,15.6968,15.6968,15.5793,15.6185,5606.2710757669,0
+RMBI.US,D,20220103,000000,15.8182,15.8182,15.6185,15.6674,7549.6149041082,0
+RMBI.US,D,20220104,000000,15.6185,15.6479,15.6185,15.6479,2516.5383013694,0
+RMBI.US,D,20220105,000000,15.6576,15.6576,15.6479,15.6479,1865.6918141699,0
+RMBI.US,D,20220106,000000,15.6674,15.9102,15.6185,15.9102,8677.6125836501,0
+RMBI.US,D,20220107,000000,15.8133,15.8808,15.8133,15.8808,1299.6495003418,0
+RMBI.US,D,20220110,000000,15.8622,15.9102,15.7564,15.8329,10118.261793935,0
+RMBI.US,D,20220111,000000,15.6381,15.6576,15.6283,15.6479,2808.7550915406,0
+RMBI.US,D,20220112,000000,15.7477,15.7477,15.6283,15.6283,1437.5839991988,0
+RMBI.US,D,20220113,000000,15.6381,15.6381,15.6381,15.6381,365.78185622828,0
+RMBI.US,D,20220118,000000,15.8133,15.8133,15.7644,15.7664,48131.987941904,0
+RMBI.US,D,20220119,000000,15.687,15.8671,15.687,15.8035,3684.3837250256,0
+RMBI.US,D,20220120,000000,15.8093,15.8093,15.7741,15.7741,2995.732967769,0
+RMBI.US,D,20220121,000000,15.6381,15.7154,15.4825,15.4923,9243.6548974782,0
+RMBI.US,D,20220124,000000,15.9983,15.9983,15.7527,15.8035,5187.358894053,0
+RMBI.US,D,20220125,000000,15.5891,15.6185,15.4825,15.5793,5047.3809211388,0
+RMBI.US,D,20220126,000000,15.502,15.7644,15.4923,15.4923,3847.8616495969,0
+RMBI.US,D,20220127,000000,15.5696,15.5696,15.5696,15.5696,5900.5313399952,0
+RMBI.US,D,20220131,000000,15.6674,15.687,15.6674,15.6674,1359.9319850275,0
+RMBI.US,D,20220201,000000,15.9591,15.9591,15.8133,15.8622,76388.125467024,0
+RMBI.US,D,20220202,000000,15.9199,16.2213,15.8905,16.2213,15530.402834273,0
+RMBI.US,D,20220203,000000,16.0178,16.0178,16.0178,16.0178,1229.1496453704,0
+RMBI.US,D,20220204,000000,16.0559,16.0559,16.0559,16.0559,770.38971954223,0
+RMBI.US,D,20220207,000000,16.0462,16.0559,16.0462,16.0559,1886.1265547413,0
+RMBI.US,D,20220208,000000,16.193,16.2313,16.0178,16.0178,5438.7062030813,0
+RMBI.US,D,20220209,000000,15.8798,16.2028,15.8798,16.2028,1559.1707055987,0
+RMBI.US,D,20220210,000000,15.9395,16.0659,15.9395,16.0659,1315.9972927989,0
+RMBI.US,D,20220211,000000,16.1539,16.1539,16.0805,16.1245,2686.1466481121,0
+RMBI.US,D,20220214,000000,15.9786,16.2028,15.9102,15.9102,8797.1558159929,0
+RMBI.US,D,20220215,000000,15.7545,16.2899,15.7545,16.2899,11951.258023191,0
+RMBI.US,D,20220216,000000,16.0559,16.2997,16.0559,16.2997,27528.660760777,0
+RMBI.US,D,20220217,000000,16.0756,16.1832,16.0559,16.1832,1106.541201942,0
+RMBI.US,D,20220218,000000,16.0559,16.2997,16.0559,16.2801,14852.991184331,0
+RMBI.US,D,20220222,000000,16.0559,16.2997,16.0559,16.2028,9000.4814846784,0
+RMBI.US,D,20220223,000000,16.2213,16.5336,16.2213,16.2899,8036.9834667364,0
+RMBI.US,D,20220224,000000,16.2028,16.5435,16.2028,16.2997,16392.748886386,0
+RMBI.US,D,20220225,000000,16.2597,16.6403,16.2597,16.5141,13918.101803189,0
+RMBI.US,D,20220228,000000,16.6403,17.2726,16.5385,17.0494,12819.734497476,0
+RMBI.US,D,20220301,000000,17.0004,17.2246,16.9711,16.9711,19733.828969812,0
+RMBI.US,D,20220302,000000,17.1276,17.3626,16.9711,17.0885,11156.346614963,0
+RMBI.US,D,20220303,000000,17.3723,17.5455,17.3234,17.3723,8001.2226707364,0
+RMBI.US,D,20220304,000000,17.7736,17.7736,17.4703,17.6072,4902.2942630818,0
+RMBI.US,D,20220307,000000,17.5975,17.5975,17.1668,17.3723,10512.652286963,0
+RMBI.US,D,20220308,000000,17.4311,17.4311,16.6597,17.0885,8596.8953583931,0
+RMBI.US,D,20220309,000000,17.0885,17.2256,16.6825,16.7166,5293.6195450243,0
+RMBI.US,D,20220310,000000,17.025,17.025,16.5796,16.7363,7731.4840951938,0
+RMBI.US,D,20220311,000000,16.56,16.6383,16.3937,16.6286,9340.7199151925,0
+RMBI.US,D,20220314,000000,16.9931,16.9931,16.4622,16.4622,2745.4073957692,0
+RMBI.US,D,20220315,000000,16.4524,16.9319,16.4524,16.5699,6683.1819038803,0
+RMBI.US,D,20220316,000000,16.4524,17.5584,16.4524,16.746,5473.4452620527,0
+RMBI.US,D,20220317,000000,17.0396,17.3968,16.5208,17.3723,38522.551188197,0
+RMBI.US,D,20220318,000000,17.1767,17.496,16.4632,17.1276,9620.6758610208,0
+RMBI.US,D,20220321,000000,16.8243,17.1375,16.6579,17.1375,9277.3722194211,0
+RMBI.US,D,20220322,000000,17.5681,17.5681,17.1668,17.4898,4800.1205602247,0
+RMBI.US,D,20220323,000000,17.294,17.5581,17.0841,17.2353,8726.6559610215,0
+RMBI.US,D,20220324,000000,17.4214,17.4214,17.1276,17.1276,5161.8154683387,0
+RMBI.US,D,20220325,000000,17.1276,17.5681,16.9124,17.0004,4247.360827768,0
+RMBI.US,D,20220328,000000,16.9319,16.9319,16.6872,16.6872,933.86764411353,0
+RMBI.US,D,20220329,000000,16.5013,17.0201,16.4429,16.5405,19283.242940213,0
+RMBI.US,D,20220330,000000,16.5502,17.5959,16.5502,16.7557,2696.3640183978,0
+RMBI.US,D,20220331,000000,16.8438,16.8537,16.6971,16.6971,3585.2752332542,0
+RMBI.US,D,20220401,000000,17.0885,17.0885,16.4622,16.4916,12134.148951305,0
+RMBI.US,D,20220404,000000,16.5405,16.6383,16.5405,16.5796,6550.3560901661,0
+RMBI.US,D,20220405,000000,16.6383,17.0885,16.5796,16.6383,17551.398676786,0
+RMBI.US,D,20220406,000000,16.6383,16.6383,16.5111,16.5111,4992.207121596,0
+RMBI.US,D,20220407,000000,16.5992,16.5992,16.5111,16.5111,3515.7971153114,0
+RMBI.US,D,20220408,000000,16.4916,16.6286,16.4916,16.4916,2109.8869639983,0
+RMBI.US,D,20220411,000000,16.4916,16.4916,16.2762,16.3741,5721.7273599954,0
+RMBI.US,D,20220412,000000,16.3937,16.4432,16.3937,16.3937,2994.7112307404,0
+RMBI.US,D,20220413,000000,16.4425,16.6383,16.4425,16.5307,3837.6442793112,0
+RMBI.US,D,20220414,000000,16.4426,16.4866,16.2958,16.2958,8880.9382523357,0
+RMBI.US,D,20220418,000000,16.2958,16.518,16.2958,16.3838,3129.5805185118,0
+RMBI.US,D,20220419,000000,16.4034,16.5207,16.3937,16.4425,5220.0544789672,0
+RMBI.US,D,20220420,000000,16.5111,16.5307,16.4034,16.4427,17747.572186271,0
+RMBI.US,D,20220421,000000,16.4034,16.5013,16.335,16.4494,6831.3337730231,0
+RMBI.US,D,20220422,000000,16.1783,16.2468,16.0021,16.012,29465.874166948,0
+RMBI.US,D,20220425,000000,16.149,16.149,15.7184,15.8162,12267.996502048,0
+RMBI.US,D,20220426,000000,15.9629,16.1392,15.6743,15.6792,2791.3855620549,0
+RMBI.US,D,20220427,000000,16.056,16.1097,15.4345,15.7574,20271.262646841,0
+RMBI.US,D,20220428,000000,15.8651,16.1392,15.5617,15.8554,310733.73033998,0
+RMBI.US,D,20220429,000000,15.8065,16.0512,15.6596,16.0315,4675.4686427391,0
+RMBI.US,D,20220502,000000,16.149,16.149,15.2828,15.3758,36042.795419857,0
+RMBI.US,D,20220503,000000,15.4541,15.7281,15.4541,15.6987,4373.0344822822,0
+RMBI.US,D,20220504,000000,15.6682,15.6682,15.6682,15.6682,1204.6279566847,0
+RMBI.US,D,20220505,000000,15.7647,15.7664,15.6107,15.6108,9791.3059447921,0
+RMBI.US,D,20220506,000000,15.6108,15.6108,15.3269,15.6057,5786.0967927953,0
+RMBI.US,D,20220509,000000,15.2192,15.5519,15.1704,15.1898,11913.453753133,0
+RMBI.US,D,20220510,000000,15.3304,15.3304,14.9843,14.9843,24209.037154951,0
+RMBI.US,D,20220511,000000,15.0723,15.0723,14.8912,14.8912,3625.1229773685,0
+RMBI.US,D,20220512,000000,14.7885,14.7916,14.6907,14.6907,3987.8396225111,0
+RMBI.US,D,20220513,000000,14.8766,14.8766,14.5341,14.671,3632.2751365685,0
+RMBI.US,D,20220516,000000,14.7395,14.7395,14.583,14.583,3353.3409277687,0
+RMBI.US,D,20220517,000000,14.7297,14.9745,14.7201,14.9745,9303.9373821639,0
+RMBI.US,D,20220518,000000,14.7395,14.7395,14.6907,14.6907,771.41145657081,0
+RMBI.US,D,20220519,000000,14.6907,14.8766,14.6319,14.7395,6021.0963093666,0
+RMBI.US,D,20220520,000000,14.7984,14.7984,14.4263,14.4949,6144.7264898236,0
+RMBI.US,D,20220523,000000,14.6026,14.7153,14.4949,14.583,10569.869560562,0
+RMBI.US,D,20220524,000000,14.4949,14.4966,14.3383,14.446,4193.2087652538,0
+RMBI.US,D,20220525,000000,14.5928,14.7102,14.5928,14.6809,16971.052044558,0
+RMBI.US,D,20220526,000000,14.7885,14.8179,14.6809,14.6809,1288.4103930275,0
+RMBI.US,D,20220527,000000,14.9059,14.9745,14.7298,14.9549,5903.5965510809,0
+RMBI.US,D,20220531,000000,14.8865,14.9353,14.8865,14.9256,2934.4287460548,0
+RMBI.US,D,20220601,000000,14.8468,14.965,14.7285,14.7285,17185.593370275,0
+RMBI.US,D,20220602,000000,14.9158,15.1817,14.9158,14.9256,8855.1837790017,0
+RMBI.US,D,20220603,000000,15.1423,15.2408,14.8073,14.8664,4128.1559409904,0
+RMBI.US,D,20220606,000000,15.5117,15.5117,14.9452,14.9748,88217.890579644,0
+RMBI.US,D,20220607,000000,14.8172,14.8172,14.8172,14.8172,2750.7505778421,0
+RMBI.US,D,20220608,000000,14.7876,14.9158,14.7876,14.8664,4079.4341595378,0
+RMBI.US,D,20220609,000000,15.0438,15.0438,14.8172,14.8172,2090.9764540054,0
+RMBI.US,D,20220610,000000,14.7876,14.7876,14.4428,14.4495,16753.187559883,0
+RMBI.US,D,20220613,000000,14.1374,14.4132,13.6054,13.6054,28451.490294064,0
+RMBI.US,D,20220614,000000,13.832,13.9601,13.1621,13.5464,35192.351765448,0
+RMBI.US,D,20220615,000000,13.4182,13.7335,13.4182,13.5168,11852.588375447,0
+RMBI.US,D,20220616,000000,13.4379,13.7728,12.8369,12.9552,22570.365257896,0
+RMBI.US,D,20220617,000000,12.8173,13.7728,12.8173,13.2015,8062.4397932841,0
+RMBI.US,D,20220621,000000,13.1128,13.3591,13.0832,13.1374,15942.172906121,0
+RMBI.US,D,20220622,000000,13.3446,13.3446,13.1128,13.2507,8038.0789025578,0
+RMBI.US,D,20220623,000000,12.9847,13.2705,12.9158,12.9158,18727.434745825,0
+RMBI.US,D,20220624,000000,13.103,13.103,12.9552,12.9552,7391.5002611979,0
+RMBI.US,D,20220627,000000,13.0636,13.6744,13.0636,13.4379,18983.224098451,0
+RMBI.US,D,20220628,000000,13.7729,14.3542,13.635,13.7926,6216.087283655,0
+RMBI.US,D,20220629,000000,13.6251,13.9404,13.6251,13.8123,5010.2231927043,0
+RMBI.US,D,20220630,000000,13.9207,13.9305,13.6448,13.7729,3576.9907883084,0
+RMBI.US,D,20220701,000000,13.3887,13.3887,13.3887,13.3887,724.73649910674,0
+RMBI.US,D,20220705,000000,13.3689,13.6941,13.3395,13.5758,9868.1908183694,0
+RMBI.US,D,20220706,000000,13.5464,13.901,13.3395,13.3395,4752.4037658512,0
+RMBI.US,D,20220707,000000,13.7532,13.7908,13.5956,13.5956,2439.1341839685,0
+RMBI.US,D,20220708,000000,13.7433,13.7433,13.566,13.566,793.75902283119,0
+RMBI.US,D,20220711,000000,13.4478,13.7335,13.3499,13.5956,5811.0874753307,0
+RMBI.US,D,20220712,000000,13.5266,13.7237,13.4478,13.4478,2798.4573221811,0
+RMBI.US,D,20220713,000000,13.4675,13.7138,13.4478,13.4576,8643.0410222604,0
+RMBI.US,D,20220714,000000,13.3,13.3,13.2113,13.2113,1135.8265301127,0
+RMBI.US,D,20220715,000000,13.2606,13.2606,13.2606,13.2606,295.37580005611,0
+RMBI.US,D,20220718,000000,13.5068,13.5464,13.4774,13.497,5340.1102546227,0
+RMBI.US,D,20220719,000000,13.5464,13.6152,13.497,13.497,2895.9008850862,0
+RMBI.US,D,20220720,000000,13.7039,13.7138,13.3295,13.3295,24753.710089238,0
+RMBI.US,D,20220721,000000,13.497,13.497,13.3,13.3,5960.2979310291,0
+RMBI.US,D,20220722,000000,13.3985,13.8092,13.0537,13.2113,21174.689226703,0
+RMBI.US,D,20220725,000000,13.3493,13.565,13.3,13.3395,13175.181734462,0
+RMBI.US,D,20220726,000000,13.3395,13.7827,13.3395,13.5464,17934.690760108,0
+RMBI.US,D,20220727,000000,13.5364,14.0882,13.5364,14.0882,899.32288264506,0
+RMBI.US,D,20220728,000000,14.0882,14.0882,13.6448,13.6448,28356.076805387,0
+RMBI.US,D,20220729,000000,13.566,13.8123,13.566,13.6054,10606.122799953,0
+RMBI.US,D,20220801,000000,13.6744,13.8319,13.6645,13.7039,3291.7653593882,0
+RMBI.US,D,20220802,000000,13.5857,13.832,13.5857,13.7926,3117.1789758499,0
+RMBI.US,D,20220803,000000,13.7926,13.8123,13.7926,13.8123,448.64640420894,0
+RMBI.US,D,20220804,000000,13.8123,13.8714,13.7433,13.8714,3203.4571305054,0
+RMBI.US,D,20220805,000000,13.9896,13.9896,13.9896,13.9896,686.16508879014,0
+RMBI.US,D,20220808,000000,13.9896,14.0389,13.9896,13.9896,1281.9918744703,0
+RMBI.US,D,20220809,000000,13.901,14.1374,13.8123,14.0389,5410.1478154607,0
+RMBI.US,D,20220810,000000,14.1276,14.1867,14.0882,14.1374,2943.6076294251,0
+RMBI.US,D,20220811,000000,14.0389,14.2655,14.0389,14.2655,2237.1417983631,0
+RMBI.US,D,20220812,000000,14.0882,14.0882,14.0882,14.0882,214.17283096852,0
+RMBI.US,D,20220815,000000,14.0389,14.1079,13.9405,14.1079,4561.5767884954,0
+RMBI.US,D,20220816,000000,14.0882,14.1423,14.0044,14.0488,4442.8174462048,0
+RMBI.US,D,20220818,000000,14.0389,14.0389,13.9601,13.9601,1205.8640909507,0
+RMBI.US,D,20220819,000000,13.8025,13.8025,13.8025,13.8025,502.44337122946,0
+RMBI.US,D,20220822,000000,13.917,14.1473,13.8911,14.1473,2760.9009489781,0
+RMBI.US,D,20220823,000000,13.901,13.9108,13.8123,13.8911,2550.7882664639,0
+RMBI.US,D,20220824,000000,13.9108,13.9994,13.8025,13.9404,4903.6442957769,0
+RMBI.US,D,20220825,000000,13.97,14.1814,13.9207,13.9207,8049.2443108074,0
+RMBI.US,D,20220826,000000,13.8911,14.0488,13.8911,14.029,5877.0648877143,0
+RMBI.US,D,20220829,000000,14.0192,14.0192,13.7729,13.7926,1079.999488865,0
+RMBI.US,D,20220830,000000,13.8025,13.832,13.7039,13.7039,13349.768118,0
+RMBI.US,D,20220831,000000,13.8528,13.952,13.8528,13.9123,14469.13003124,0
+RMBI.US,D,20220901,000000,13.8925,13.9818,13.7833,13.9421,10999.481424362,0
+RMBI.US,D,20220902,000000,14.0005,14.0005,13.7139,13.7139,2991.9798762189,0
+RMBI.US,D,20220906,000000,13.7932,14.0711,13.7039,14.0612,12695.507740184,0
+RMBI.US,D,20220907,000000,14.0413,14.0413,13.8925,13.9619,4224.4458205152,0
+RMBI.US,D,20220908,000000,14.0116,14.0116,13.9024,13.9024,1465.2538699974,0
+RMBI.US,D,20220909,000000,13.9024,13.9024,13.8925,13.8925,683.2476780318,0
+RMBI.US,D,20220912,000000,13.8925,13.952,13.7238,13.7436,1002.7012384095,0
+RMBI.US,D,20220913,000000,13.9421,13.9421,13.7039,13.7932,1092.3900929004,0
+RMBI.US,D,20220914,000000,13.7139,13.7436,13.7039,13.7039,6322.5603716394,0
+RMBI.US,D,20220915,000000,13.8131,13.8925,13.8066,13.8726,4081.346749305,0
+RMBI.US,D,20220916,000000,13.7535,13.8925,13.7039,13.8925,7128.7523221194,0
+RMBI.US,D,20220919,000000,13.8925,13.8925,13.7635,13.8528,3702.4365325794,0
+RMBI.US,D,20220920,000000,13.704,13.7743,13.694,13.694,6470.6981425401,0
+RMBI.US,D,20220921,000000,13.7436,13.7436,13.694,13.694,5484.1207431402,0
+RMBI.US,D,20220922,000000,13.7436,13.7436,13.6444,13.7089,7116.6594428622,0
+RMBI.US,D,20220923,000000,13.674,13.689,13.4658,13.565,9163.3792571433,0
+RMBI.US,D,20220926,000000,13.6642,13.6642,13.4955,13.4955,3764.9164087416,0
+RMBI.US,D,20220927,000000,13.4162,13.4162,13.4162,13.4162,731.6191950606,0
+RMBI.US,D,20220928,000000,13.6862,13.6862,13.3269,13.3467,3735.6919505367,0
+RMBI.US,D,20220929,000000,13.4955,13.4955,13.307,13.4062,2292.6083591775,0
+RMBI.US,D,20220930,000000,13.4559,13.4559,13.3269,13.3269,4044.0603715953,0
+RMBI.US,D,20221004,000000,13.6841,13.6841,13.5948,13.5948,1856.2569659802,0
+RMBI.US,D,20221005,000000,13.5949,13.6047,13.5949,13.6047,983.5541795856,0
+RMBI.US,D,20221006,000000,13.566,13.566,13.566,13.566,250.9272445869,0
+RMBI.US,D,20221007,000000,13.4261,13.4459,13.3963,13.436,1347.3482972397,0
+RMBI.US,D,20221010,000000,13.4261,13.436,13.4162,13.4163,2886.1671827184,0
+RMBI.US,D,20221011,000000,13.2574,13.2574,13.2574,13.2574,1655.7167182983,0
+RMBI.US,D,20221012,000000,13.2574,13.3963,13.2574,13.3963,1629.5154799077,0
+RMBI.US,D,20221013,000000,13.3963,13.3963,13.2574,13.3963,3512.9814242166,0
+RMBI.US,D,20221014,000000,13.3964,13.3964,13.2673,13.3963,2538.4969040739,0
+RMBI.US,D,20221017,000000,13.4856,13.4856,13.4856,13.4856,855.5712074469,0
+RMBI.US,D,20221018,000000,13.694,13.694,13.4955,13.4955,3720.5758514652,0
+RMBI.US,D,20221019,000000,13.3963,13.3963,13.3467,13.3467,1430.990712102,0
+RMBI.US,D,20221020,000000,13.4162,13.4162,13.4162,13.4162,1166.9628483198,0
+RMBI.US,D,20221021,000000,13.3269,13.4261,13.049,13.0688,17078.168730981,0
+RMBI.US,D,20221024,000000,13.0788,13.0986,13.0093,13.0093,1014.7941176667,0
+RMBI.US,D,20221025,000000,12.9845,13.1482,12.9845,13.1022,2248.2678019011,0
+RMBI.US,D,20221026,000000,12.9597,13.1284,12.9597,13.1284,2324.8560371967,0
+RMBI.US,D,20221027,000000,13.0639,13.0639,13.0639,13.0639,703.4024767938,0
+RMBI.US,D,20221028,000000,12.9795,13.1455,12.9597,13.0516,7902.6965945802,0
+RMBI.US,D,20221031,000000,13.1482,13.178,12.8265,13.0192,4859.3219815182,0
+RMBI.US,D,20221101,000000,13.1701,13.1978,13.1701,13.1978,1068.204334386,0
+RMBI.US,D,20221102,000000,13.1582,13.2475,13.1482,13.1582,1741.3746130368,0
+RMBI.US,D,20221103,000000,13.1482,13.2475,13.1482,13.1482,2924.4613003662,0
+RMBI.US,D,20221104,000000,13.1979,13.2276,13.0391,13.0391,8046.8034057285,0
+RMBI.US,D,20221107,000000,13.0664,13.1085,13.049,13.049,3147.1718266863,0
+RMBI.US,D,20221108,000000,13.1095,13.2475,13.0589,13.0788,2486.0944272927,0
+RMBI.US,D,20221109,000000,13.2475,13.2475,13.049,13.049,2644.3095975744,0
+RMBI.US,D,20221110,000000,13.2375,13.2375,13.2375,13.2375,299.2987616157,0
+RMBI.US,D,20221111,000000,13.1978,13.3665,13.1978,13.3665,1616.4148607124,0
+RMBI.US,D,20221114,000000,13.1978,13.2624,13.1978,13.2624,462.5526315879,0
+RMBI.US,D,20221115,000000,13.1978,13.2714,13.049,13.1383,18432.571207787,0
+RMBI.US,D,20221116,000000,12.9498,12.9498,12.404,12.6719,25634.888545388,0
+RMBI.US,D,20221117,000000,12.6719,13.0986,12.6719,13.0986,4379.6377709826,0
+RMBI.US,D,20221118,000000,13.0887,13.0887,13.0887,13.0887,442.3978328259,0
+RMBI.US,D,20221121,000000,13.0887,13.178,13.0887,13.178,1638.5851393506,0
+RMBI.US,D,20221122,000000,12.9692,12.9692,12.92,12.92,1003.7089783476,0
+RMBI.US,D,20221123,000000,12.9498,13.049,12.9498,13.049,589.5278637885,0
+RMBI.US,D,20221125,000000,13.1978,13.1978,13.1879,13.1879,369.8405572827,0
+RMBI.US,D,20221128,000000,12.9696,12.9696,12.9597,12.9597,562.3188854598,0
+RMBI.US,D,20221129,000000,12.92,12.92,12.92,12.92,909.9891641043,0
+RMBI.US,D,20221130,000000,13,13,12.92,12.92,2122,0
+RMBI.US,D,20221201,000000,12.95,13.09,12.86,12.86,11005,0
+RMBI.US,D,20221202,000000,12.85,12.915,12.81,12.915,2645,0
+RMBI.US,D,20221205,000000,13.03,13.04,12.81,12.81,2651,0
+RMBI.US,D,20221206,000000,12.76,12.76,12.76,12.76,427,0
+RMBI.US,D,20221208,000000,13,13,13,13,605,0
+RMBI.US,D,20221209,000000,12.93,12.93,12.9,12.9,678,0
+RMBI.US,D,20221212,000000,12.82,13,12.82,12.8313,9387,0
+RMBI.US,D,20221213,000000,12.88,13.26,12.81,12.81,20774,0
+RMBI.US,D,20221214,000000,12.77,13.25,12.76,12.76,7681,0
+RMBI.US,D,20221215,000000,12.88,12.99,12.61,12.61,6789,0
+RMBI.US,D,20221216,000000,12.53,12.942,12.52,12.69,4725,0
+RMBI.US,D,20221219,000000,12.69,12.69,12.69,12.69,689,0
+RMBI.US,D,20221220,000000,12.5493,12.7,12.47,12.47,14141,0
+RMBI.US,D,20221221,000000,12.51,12.71,12.37,12.37,18302,0
+RMBI.US,D,20221222,000000,12.5,12.5,12.25,12.25,7996,0
+RMBI.US,D,20221223,000000,12.5,12.5,12.25,12.25,3968,0
+RMBI.US,D,20221227,000000,12.28,12.48,12.24,12.26,10617,0
+RMBI.US,D,20221228,000000,12.4,13.03,12.3084,13,27103,0
+RMBI.US,D,20221229,000000,12.5,13.15,12.5,13,1426,0
+RMBI.US,D,20221230,000000,13.02,13.045,13,13.01,3288,0
+RMBI.US,D,20230103,000000,13.15,13.25,13,13,10567,0
+RMBI.US,D,20230104,000000,13.02,13.02,13,13,2872,0
+RMBI.US,D,20230105,000000,13.1416,13.15,13.08,13.08,2891,0
+RMBI.US,D,20230106,000000,13.07,13.07,13.07,13.07,220,0
+RMBI.US,D,20230109,000000,13,13.24,13,13.05,5133,0
+RMBI.US,D,20230110,000000,12.75,13.21,12.75,13.21,11422,0
+RMBI.US,D,20230111,000000,12.92,13.24,12.8401,13.24,14346,0
+RMBI.US,D,20230112,000000,13.18,13.22,13.12,13.22,1075,0
+RMBI.US,D,20230113,000000,13.22,13.22,13.22,13.22,155,0
+RMBI.US,D,20230117,000000,13.24,13.24,13.16,13.1629,2561,0
+RMBI.US,D,20230118,000000,13.1413,13.3,13.1413,13.3,2951,0
+RMBI.US,D,20230119,000000,13.2,13.3,13.1705,13.3,5435,0
+RMBI.US,D,20230120,000000,13.16,13.3,13.16,13.29,4074,0
+RMBI.US,D,20230123,000000,13.2201,13.28,13.21,13.28,2882,0
+RMBI.US,D,20230124,000000,13.02,13.19,13.02,13.19,589,0
+RMBI.US,D,20230125,000000,13.05,13.55,13.02,13.55,13286,0
+RMBI.US,D,20230126,000000,13.55,13.74,13.55,13.7,6081,0
+RMBI.US,D,20230127,000000,14.25,14.25,13.39,13.39,5659,0
+RMBI.US,D,20230130,000000,13.35,13.5,13.21,13.21,21529,0
+RMBI.US,D,20230131,000000,13.06,13.375,13.02,13.02,8148,0
+RMBI.US,D,20230201,000000,13.02,13.3756,13.02,13.06,8419,0
+RMBI.US,D,20230202,000000,13.29,13.4,13.1282,13.1282,1851,0
+RMBI.US,D,20230203,000000,13.21,13.3498,13.1,13.26,8891,0
+RMBI.US,D,20230206,000000,13.26,13.4,13.26,13.4,1627,0
+RMBI.US,D,20230207,000000,13.4,13.5,13.4,13.44,1801,0
+RMBI.US,D,20230208,000000,13.28,13.51,13.28,13.5,1076,0
+RMBI.US,D,20230209,000000,13.3101,13.415,13.3101,13.33,1746,0
+RMBI.US,D,20230210,000000,13.33,13.5,13.33,13.49,3864,0
+RMBI.US,D,20230213,000000,13.4982,13.4982,13.1612,13.415,2173,0
+RMBI.US,D,20230214,000000,13.45,13.64,13.4,13.64,7326,0
+RMBI.US,D,20230215,000000,13.6,13.63,13.52,13.55,2264,0
+RMBI.US,D,20230216,000000,13.52,13.55,13.41,13.42,3581,0
+RMBI.US,D,20230217,000000,13.25,13.45,13.25,13.45,3688,0
+RMBI.US,D,20230221,000000,13.36,13.49,13.36,13.49,2315,0
+RMBI.US,D,20230222,000000,13.5302,13.635,13.32,13.32,3267,0
+RMBI.US,D,20230223,000000,13.4199,13.42,13.3,13.3,5767,0
+RMBI.US,D,20230224,000000,13.4889,13.4889,13.27,13.27,3857,0
+RMBI.US,D,20230227,000000,13.4,13.4,13.27,13.27,2956,0
+RMBI.US,D,20230228,000000,13.375,13.375,13.19,13.19,36477,0
+RMBI.US,D,20230301,000000,13.36,13.57,13.27,13.28,9452,0
+RMBI.US,D,20230302,000000,13.45,13.45,13.3364,13.38,3943,0
+RMBI.US,D,20230303,000000,13.49,13.49,13.12,13.12,6559,0
+RMBI.US,D,20230306,000000,13.35,13.36,12.97,13,14629,0
+RMBI.US,D,20230307,000000,12.83,12.83,12.3,12.3,25343,0
+RMBI.US,D,20230308,000000,12.49,12.7039,12.31,12.31,16784,0
+RMBI.US,D,20230309,000000,12.31,12.65,11.96,11.96,15876,0
+RMBI.US,D,20230310,000000,11.96,11.97,11.15,11.38,60320,0
+RMBI.US,D,20230313,000000,11.42,11.4524,10.52,10.52,63099,0
+RMBI.US,D,20230314,000000,10.7399,11,10.735,10.85,23051,0
+RMBI.US,D,20230315,000000,10.93,11.36,10.61,11.36,53814,0
+RMBI.US,D,20230316,000000,11.3,12,11.08,11.31,101673,0
+RMBI.US,D,20230317,000000,11.21,12.3,10.53,10.69,85426,0
+RMBI.US,D,20230320,000000,10.9,11.2069,10.26,10.37,115337,0
+RMBI.US,D,20230321,000000,10.37,10.6,10.21,10.38,109174,0
+RMBI.US,D,20230322,000000,10.51,11.38,10.06,10.06,34934,0
+RMBI.US,D,20230323,000000,10.22,10.4653,10.06,10.06,19186,0
+RMBI.US,D,20230324,000000,10.08,10.3258,10.07,10.24,16273,0
+RMBI.US,D,20230327,000000,10.33,10.51,10.02,10.08,43387,0
+RMBI.US,D,20230328,000000,10.3,10.34,10.12,10.245,15844,0
+RMBI.US,D,20230329,000000,10.25,10.35,10.08,10.08,27182,0
+RMBI.US,D,20230330,000000,10.12,10.4089,10.035,10.035,30774,0
+RMBI.US,D,20230331,000000,10.17,10.49,10.1,10.37,15079,0
+RMBI.US,D,20230403,000000,10.315,10.3714,10.15,10.15,95155,0
+RMBI.US,D,20230404,000000,10.16,10.34,10.12,10.12,29738,0
+RMBI.US,D,20230405,000000,10.13,10.2,9.9,9.95,30530,0
+RMBI.US,D,20230406,000000,9.9723,10.14,9.95,10.04,10970,0
+RMBI.US,D,20230410,000000,9.95,10.14,9.91,9.91,21373,0
+RMBI.US,D,20230411,000000,10.0931,10.14,9.92,9.95,12228,0
+RMBI.US,D,20230412,000000,9.99,10.18,9.95,9.95,16574,0
+RMBI.US,D,20230413,000000,9.97,10.0835,9.81,9.82,38136,0
+RMBI.US,D,20230414,000000,9.85,10.0699,9.55,9.66,41343,0
+RMBI.US,D,20230417,000000,10.03,10.03,9.65,9.91,19142,0
+RMBI.US,D,20230418,000000,9.76,9.97,9.76,9.89,9480,0
+RMBI.US,D,20230419,000000,9.92,9.92,9.77,9.81,18968,0
+RMBI.US,D,20230420,000000,9.76,10.02,9.76,9.82,11622,0
+RMBI.US,D,20230421,000000,9.8,9.91,9.76,9.8,12275,0
+RMBI.US,D,20230424,000000,9.9,9.9184,9.79,9.88,10214,0
+RMBI.US,D,20230425,000000,9.78,9.8,9.55,9.57,13961,0
+RMBI.US,D,20230426,000000,9.7102,10.24,9.665,9.85,16329,0
+RMBI.US,D,20230427,000000,9.76,9.76,9.52,9.53,13748,0
+RMBI.US,D,20230428,000000,9.82,10.01,9.6501,9.99,9257,0
+RMBI.US,D,20230501,000000,10,10.05,9.49,9.49,23823,0
+RMBI.US,D,20230502,000000,9.51,9.9,8.89,9.0299,43316,0
+RMBI.US,D,20230503,000000,8.97,9.42,8.97,9.06,31610,0
+RMBI.US,D,20230504,000000,9,9.1096,8.61,8.76,23973,0
+RMBI.US,D,20230505,000000,8.81,9.45,8.81,9.27,6318,0
+RMBI.US,D,20230508,000000,9.3,9.45,9.3,9.34,10714,0
+RMBI.US,D,20230509,000000,9.32,9.36,9.21,9.21,4737,0
+RMBI.US,D,20230510,000000,9.28,9.28,9.2,9.2,4487,0
+RMBI.US,D,20230511,000000,9.13,9.99,9,9.53,107647,0
+RMBI.US,D,20230512,000000,9.56,9.99,9.4,9.7,53490,0
+RMBI.US,D,20230515,000000,9.5588,10.33,9.5588,10.215,117135,0
+RMBI.US,D,20230516,000000,10.02,10.13,9.87,9.87,22981,0
+RMBI.US,D,20230517,000000,10.03,10.19,9.68,10,22316,0
+RMBI.US,D,20230518,000000,9.95,10.34,9.68,9.92,18719,0
+RMBI.US,D,20230519,000000,10.1,10.66,9.52,10.66,43985,0
+RMBI.US,D,20230522,000000,10.62,11.23,10.13,11.23,17410,0
+RMBI.US,D,20230523,000000,11.23,11.25,10.67,11.21,11222,0
+RMBI.US,D,20230524,000000,10.89,11.37,10.89,11.35,30928,0
+RMBI.US,D,20230525,000000,11.4,11.4,11.08,11.12,3202,0
+RMBI.US,D,20230526,000000,11.1,11.25,11,11.22,9195,0
+RMBI.US,D,20230530,000000,11.095,11.33,11.095,11.2542,1737,0
+RMBI.US,D,20230531,000000,10.81,11.4999,10.81,11.24,46309,0
+RMBI.US,D,20230601,000000,11.25,11.5,11.08,11.5,9562,0
+RMBI.US,D,20230602,000000,11.57,11.7,10.94,11.45,12400,0
+RMBI.US,D,20230605,000000,11.49,11.495,11.29,11.32,3909,0
+RMBI.US,D,20230606,000000,11.34,11.42,11.27,11.4,15336,0
+RMBI.US,D,20230607,000000,11.41,11.65,11.3313,11.3313,19810,0
+RMBI.US,D,20230608,000000,11.31,11.41,11.28,11.28,14036,0
+RMBI.US,D,20230609,000000,11.26,11.28,11.17,11.24,3333,0
+RMBI.US,D,20230612,000000,11.3,11.3,11.0079,11.06,12649,0
+RMBI.US,D,20230613,000000,10.82,11.3,10.82,11.06,11925,0
+RMBI.US,D,20230614,000000,11.25,11.3,11.06,11.06,10764,0
+RMBI.US,D,20230615,000000,11.16,11.27,10.92,11.25,16704,0
+RMBI.US,D,20230616,000000,11.075,11.25,11.03,11.25,22750,0
+RMBI.US,D,20230620,000000,11.09,11.24,10.995,11.05,30458,0
+RMBI.US,D,20230621,000000,11.23,11.25,10.98,11.055,25087,0
+RMBI.US,D,20230622,000000,10.92,11.1,10.91,11.1,4696,0
+RMBI.US,D,20230623,000000,10.92,11.1199,10.91,11.09,8811,0
+RMBI.US,D,20230628,000000,11.0559,11.12,10.92,10.92,2177,0
+RMBI.US,D,20230629,000000,10.92,11.04,10.92,11.04,1410,0
+RMBI.US,D,20230630,000000,11.01,11.0999,11.01,11.04,6854,0
+RMBI.US,D,20230703,000000,10.85,10.85,10.85,10.85,350,0
+RMBI.US,D,20230705,000000,10.91,11.15,10.91,11.15,4435,0
+RMBI.US,D,20230706,000000,11.03,11.036,10.9201,10.98,3147,0
+RMBI.US,D,20230707,000000,11,11,10.91,10.91,3728,0
+RMBI.US,D,20230710,000000,10.96,11.15,10.87,10.87,18524,0
+RMBI.US,D,20230711,000000,11,11.1119,10.7,10.7,11380,0
+RMBI.US,D,20230712,000000,10.7101,11.0399,10.7101,11.0399,5024,0
+RMBI.US,D,20230713,000000,10.81,11.07,10.81,11.04,6601,0
+RMBI.US,D,20230714,000000,11.01,11.01,10.95,10.95,2613,0
+RMBI.US,D,20230717,000000,11.05,11.0693,11,11.0693,7112,0
+RMBI.US,D,20230718,000000,11,11.6,11,11.5,27785,0
+RMBI.US,D,20230719,000000,11.7,11.7,11.51,11.695,4876,0
+RMBI.US,D,20230720,000000,11.7,12,11.3,11.79,11098,0
+RMBI.US,D,20230721,000000,11.55,12.21,11.55,12.01,17543,0
+RMBI.US,D,20230724,000000,11.955,12.9,11.77,12.3,42531,0
+RMBI.US,D,20230725,000000,12.19,12.5,11.77,11.95,8120,0
+RMBI.US,D,20230726,000000,11.89,12,11.79,11.82,2671,0
+RMBI.US,D,20230727,000000,11.9,11.9,11.3,11.6055,14925,0
+RMBI.US,D,20230728,000000,11.3094,11.89,11.3094,11.87,3251,0
+RMBI.US,D,20230731,000000,11.65,11.9,11.65,11.79,6074,0
+RMBI.US,D,20230801,000000,11.69,11.82,11.24,11.82,5966,0
+RMBI.US,D,20230802,000000,11.1808,11.6799,11.1808,11.4396,3954,0
+RMBI.US,D,20230803,000000,11.6,11.855,11.6,11.85,1442,0
+RMBI.US,D,20230804,000000,11.75,11.85,11.5101,11.75,23123,0
+RMBI.US,D,20230807,000000,11.75,11.75,11.62,11.67,2857,0
+RMBI.US,D,20230808,000000,11.51,11.7519,11.5,11.53,3509,0
+RMBI.US,D,20230809,000000,11.45,11.851,11.45,11.77,12184,0
+RMBI.US,D,20230810,000000,11.5,11.67,11.5,11.67,1220,0
+RMBI.US,D,20230811,000000,11.5497,11.7256,11.41,11.72,11760,0
+RMBI.US,D,20230814,000000,11.53,11.6999,11.53,11.605,3772,0
+RMBI.US,D,20230815,000000,11.635,11.6499,11.34,11.34,24451,0
+RMBI.US,D,20230816,000000,11.44,11.5099,11.31,11.49,16158,0
+RMBI.US,D,20230817,000000,11.3569,11.3569,11.3497,11.35,4159,0
+RMBI.US,D,20230818,000000,11.26,11.4956,11.26,11.28,8481,0
+RMBI.US,D,20230821,000000,11.4799,11.49,11.26,11.26,13516,0
+RMBI.US,D,20230822,000000,11.26,11.3322,11.11,11.13,6224,0
+RMBI.US,D,20230823,000000,11.22,11.3,11.117,11.3,16788,0
+RMBI.US,D,20230824,000000,11.3,11.4899,11.3,11.35,6525,0
+RMBI.US,D,20230825,000000,11.25,11.395,11.11,11.15,33056,0
+RMBI.US,D,20230828,000000,11.3243,11.3243,11.17,11.18,2456,0
+RMBI.US,D,20230829,000000,11.3401,11.3499,11.2101,11.33,7867,0
+RMBI.US,D,20230830,000000,11.16,11.4,11.16,11.36,8104,0
+RMBI.US,D,20230831,000000,11.35,11.49,11.35,11.37,7311,0
+RMBI.US,D,20230901,000000,11.43,11.47,11.29,11.4,5980,0
+RMBI.US,D,20230905,000000,11.306,11.37,11.26,11.26,6104,0
+RMBI.US,D,20230906,000000,11.35,11.35,11.11,11.11,8352,0
+RMBI.US,D,20230907,000000,11.11,11.13,11.11,11.13,2259,0
+RMBI.US,D,20230908,000000,11.295,11.45,11.11,11.13,4211,0
+RMBI.US,D,20230911,000000,11.21,11.24,11.15,11.15,85755,0
+RMBI.US,D,20230912,000000,11.1945,11.35,11.15,11.35,9691,0
+RMBI.US,D,20230913,000000,11.3,11.35,11.2,11.24,5294,0
+RMBI.US,D,20230914,000000,11.34,11.48,11.25,11.48,10561,0
+RMBI.US,D,20230915,000000,11.3982,11.5,11.3982,11.5,26054,0
+RMBI.US,D,20230918,000000,11.49,11.5,11.45,11.5,3004,0
+RMBI.US,D,20230919,000000,11.6,11.6,11.41,11.43,826,0
+RMBI.US,D,20230920,000000,11.35,11.43,11.33,11.42,7243,0
+RMBI.US,D,20230921,000000,11.39,11.47,11.34,11.435,4182,0
+RMBI.US,D,20230922,000000,11.44,11.44,11.31,11.38,9905,0
+RMBI.US,D,20230925,000000,11.35,11.35,11.09,11.15,8671,0
+RMBI.US,D,20230926,000000,11.3299,11.3299,11.1,11.12,1125,0
+RMBI.US,D,20230927,000000,11.31,11.319,11.04,11.08,4811,0
+RMBI.US,D,20230928,000000,11.13,11.175,11.04,11.04,6944,0
+RMBI.US,D,20230929,000000,11.02,11.23,11.01,11.15,4840,0
+RMBI.US,D,20231002,000000,11.2,11.2,10.86,11.01,13212,0
+RMBI.US,D,20231003,000000,11,11,10.81,10.81,5380,0
+RMBI.US,D,20231004,000000,10.9,11.03,10.57,10.69,11854,0
+RMBI.US,D,20231005,000000,10.6,10.7,10.5,10.5,11887,0
+RMBI.US,D,20231006,000000,10.52,10.8615,10.5,10.6,11323,0
+RMBI.US,D,20231009,000000,10.5725,11.14,10.38,10.73,21132,0
+RMBI.US,D,20231010,000000,10.54,10.78,10.52,10.78,12430,0
+RMBI.US,D,20231011,000000,10.61,10.63,10.4201,10.44,18060,0
+RMBI.US,D,20231012,000000,10.43,10.4999,10.25,10.47,12536,0
+RMBI.US,D,20231013,000000,10.31,10.31,10.01,10.1,15852,0
+RMBI.US,D,20231016,000000,10.2,10.2,9.86,9.86,20338,0
+RMBI.US,D,20231017,000000,9.97,10.15,9.91,9.91,11520,0
+RMBI.US,D,20231018,000000,9.9,10.17,9.81,10.16,15345,0
+RMBI.US,D,20231019,000000,10,10.03,9.66,9.66,23322,0
+RMBI.US,D,20231020,000000,9.7053,9.82,9.52,9.6,23044,0
+RMBI.US,D,20231023,000000,9.6669,9.7411,9.4382,9.49,12344,0
+RMBI.US,D,20231024,000000,9.63,10.23,9.45,9.74,44909,0
+RMBI.US,D,20231025,000000,10.0069,10.21,9.55,9.75,5921,0
+RMBI.US,D,20231026,000000,9.61,9.75,9.51,9.63,4112,0
+RMBI.US,D,20231027,000000,9.8,9.9799,9.7,9.8,7025,0
+RMBI.US,D,20231030,000000,9.8,9.9899,9.69,9.95,25619,0
+RMBI.US,D,20231031,000000,9.855,9.92,9.78,9.78,9061,0
+RMBI.US,D,20231101,000000,9.79,9.85,9.79,9.81,6150,0
+RMBI.US,D,20231102,000000,9.77,9.8,9.77,9.8,2900,0
+RMBI.US,D,20231103,000000,9.8,9.85,9.74,9.81,27146,0
+RMBI.US,D,20231106,000000,9.84,10.3,9.84,10.03,16648,0
+RMBI.US,D,20231107,000000,10.2363,10.245,10.13,10.13,3611,0
+RMBI.US,D,20231108,000000,10.18,10.56,10.18,10.4,20061,0
+RMBI.US,D,20231109,000000,10.36,10.63,10.1969,10.38,29445,0
+RMBI.US,D,20231110,000000,10.2103,10.69,10.2103,10.5,12563,0
+RMBI.US,D,20231113,000000,10.45,10.69,10.4,10.47,4384,0
+RMBI.US,D,20231114,000000,10.4101,11.09,10.4101,11.04,3011,0
+RMBI.US,D,20231115,000000,10.95,11.1,10.72,10.72,20755,0
+RMBI.US,D,20231116,000000,10.76,11.15,10.65,11,23906,0
+RMBI.US,D,20231117,000000,10.95,11,10.9,11,6165,0
+RMBI.US,D,20231120,000000,11.15,11.15,10.54,11.15,1508,0
+RMBI.US,D,20231121,000000,10.81,10.81,10.81,10.81,435,0
+RMBI.US,D,20231122,000000,11,11.18,10.885,11.17,2632,0
+RMBI.US,D,20231124,000000,11.1499,11.2,11,11.2,3978,0
+RMBI.US,D,20231127,000000,11.08,11.4,11,11.23,15723,0
+RMBI.US,D,20231129,000000,11.26,11.26,11.26,11.26,1145,0
+RMBI.US,D,20231130,000000,11.12,11.4,11.06,11.4,11544,0
+RMBI.US,D,20231201,000000,11.3,11.4,11.185,11.4,10907,0
+RMBI.US,D,20231204,000000,11.4,11.64,11.09,11.4,28980,0
+RMBI.US,D,20231205,000000,11.3,11.64,11.25,11.62,3545,0
+RMBI.US,D,20231206,000000,11.62,11.92,11.45,11.89,14504,0
+RMBI.US,D,20231207,000000,11.9,11.9,11.276,11.63,6284,0
+RMBI.US,D,20231208,000000,11.24,11.65,11.24,11.65,1290,0
+RMBI.US,D,20231211,000000,11.53,11.54,11.35,11.35,2673,0
+RMBI.US,D,20231212,000000,11.64,11.7,11.175,11.45,5482,0
+RMBI.US,D,20231213,000000,11.5,11.7,11.48,11.53,15179,0
+RMBI.US,D,20231214,000000,11.69,11.69,11.5,11.64,21574,0
+RMBI.US,D,20231215,000000,11.3,11.65,11.3,11.65,18075,0
+RMBI.US,D,20231218,000000,11.35,11.62,11.0501,11.62,8993,0
+RMBI.US,D,20231219,000000,11.54,11.65,11.3025,11.48,12093,0
+RMBI.US,D,20231220,000000,11.63,11.63,11.215,11.52,7614,0
+RMBI.US,D,20231221,000000,11.36,11.64,11.25,11.52,11902,0
+RMBI.US,D,20231222,000000,11.53,11.65,11.35,11.65,8560,0
+RMBI.US,D,20231226,000000,11.55,11.7,11.3629,11.65,10807,0
+RMBI.US,D,20231227,000000,11.55,11.97,11.55,11.69,10013,0
+RMBI.US,D,20231228,000000,11.59,11.815,11.54,11.79,2645,0
+RMBI.US,D,20231229,000000,11.61,11.79,11.45,11.51,6661,0
+RMBI.US,D,20240102,000000,11.46,11.78,11.46,11.69,6143,0
+RMBI.US,D,20240103,000000,11.31,11.61,11.17,11.45,4770,0
+RMBI.US,D,20240104,000000,11.24,11.5,11.01,11.25,6861,0
+RMBI.US,D,20240105,000000,11.11,11.13,10.91,10.91,9226,0
+RMBI.US,D,20240108,000000,11.08,11.25,10.91,10.92,11703,0
+RMBI.US,D,20240109,000000,11.2884,11.2884,10.78,10.78,2504,0
+RMBI.US,D,20240110,000000,11.09,11.14,10.78,10.78,4589,0
+RMBI.US,D,20240111,000000,10.87,11,10.8,10.8,6323,0
+RMBI.US,D,20240112,000000,10.76,11.1501,10.76,11.05,8925,0
+RMBI.US,D,20240116,000000,11.06,11.06,11.06,11.06,1245,0
+RMBI.US,D,20240117,000000,10.93,11.18,10.93,10.95,5201,0
+RMBI.US,D,20240118,000000,10.85,11.15,10.85,10.88,5426,0
+RMBI.US,D,20240119,000000,11,11.125,10.8601,11,4578,0
+RMBI.US,D,20240122,000000,11.06,11.17,10.97,10.97,3809,0
+RMBI.US,D,20240123,000000,11.15,11.2299,11,11.18,9529,0
+RMBI.US,D,20240124,000000,11.1801,11.475,11.1,11.13,12218,0
+RMBI.US,D,20240125,000000,11.25,11.62,11.25,11.47,19499,0
+RMBI.US,D,20240126,000000,11.5,11.97,11.27,11.73,15578,0
+RMBI.US,D,20240129,000000,11.77,11.99,11.7,11.95,6501,0
+RMBI.US,D,20240130,000000,11.62,11.905,11.58,11.88,5605,0
+RMBI.US,D,20240131,000000,11.6645,11.875,11.52,11.52,8125,0
+RMBI.US,D,20240201,000000,11.5564,11.645,11.32,11.32,17636,0
+RMBI.US,D,20240202,000000,11.29,11.41,11.19,11.41,3295,0
+RMBI.US,D,20240205,000000,11.38,11.38,11.16,11.17,4756,0
+RMBI.US,D,20240206,000000,11.25,11.25,10.71,10.71,11712,0
+RMBI.US,D,20240207,000000,10.66,11.0623,10.1101,10.47,30820,0
+RMBI.US,D,20240208,000000,10.5,10.5,10.21,10.23,15959,0
+RMBI.US,D,20240209,000000,10.57,10.58,10.55,10.58,2193,0
+RMBI.US,D,20240212,000000,10.62,11.4517,10.62,11.23,17920,0
+RMBI.US,D,20240213,000000,11.25,11.3,10.98,11.25,18348,0
+RMBI.US,D,20240214,000000,11.3,11.4,10.9101,11.01,4184,0
+RMBI.US,D,20240215,000000,11.13,11.5,11.13,11.35,15976,0
+RMBI.US,D,20240216,000000,11.2,11.5,11.15,11.35,10113,0
+RMBI.US,D,20240220,000000,11.2118,11.4999,11.14,11.14,4228,0
+RMBI.US,D,20240221,000000,11.25,11.37,11.02,11.03,2846,0
+RMBI.US,D,20240222,000000,11.3,11.3,10.82,10.82,3610,0
+RMBI.US,D,20240223,000000,11.13,11.77,10.8238,11.53,16141,0
+RMBI.US,D,20240226,000000,11.55,11.55,10.85,11.23,5799,0
+RMBI.US,D,20240227,000000,11.1,11.58,11.07,11.25,6146,0
+RMBI.US,D,20240228,000000,11.1156,11.49,11.1156,11.41,12711,0
+RMBI.US,D,20240229,000000,11.45,11.58,11.41,11.58,3070,0
+RMBI.US,D,20240301,000000,11.168,11.59,11.168,11.58,7062,0
+RMBI.US,D,20240304,000000,11.58,11.95,11.1,11.95,34045,0
+RMBI.US,D,20240305,000000,11.58,12,11.05,11.06,20995,0
+RMBI.US,D,20240306,000000,11.1,11.5,11.1,11.49,13961,0
+RMBI.US,D,20240307,000000,11.16,11.16,11.16,11.16,3194,0
+RMBI.US,D,20240308,000000,11.0301,11.5,11.0301,11.5,7956,0
+RMBI.US,D,20240311,000000,11.37,11.465,11.02,11.16,8105,0
+RMBI.US,D,20240312,000000,11.385,11.49,11.2,11.2,6722,0
+RMBI.US,D,20240313,000000,11.2,11.94,11.0201,11.92,51629,0
+RMBI.US,D,20240314,000000,11.89,12.98,11.47,12.9,114067,0
+RMBI.US,D,20240315,000000,12.88,12.88,12.09,12.45,214047,0
+RMBI.US,D,20240318,000000,12.31,12.76,12.25,12.73,169858,0
+RMBI.US,D,20240319,000000,12.56,13,11.3,12.97,106300,0
+RMBI.US,D,20240320,000000,12.95,12.95,12.41,12.41,17743,0
+RMBI.US,D,20240321,000000,11.9501,12.29,11.9501,12.24,23470,0
+RMBI.US,D,20240322,000000,12.01,12.51,12.01,12.49,16951,0
+RMBI.US,D,20240325,000000,12.27,12.68,12.04,12.45,16266,0
+RMBI.US,D,20240326,000000,11.995,12.18,11.72,11.93,7839,0
+RMBI.US,D,20240327,000000,11.8,11.99,11.11,11.11,19566,0
+RMBI.US,D,20240328,000000,11.12,11.64,11.12,11.12,12115,0
+RMBI.US,D,20240401,000000,11.12,11.65,11.12,11.6,9086,0
+RMBI.US,D,20240402,000000,11.335,11.85,11.3,11.57,7871,0
+RMBI.US,D,20240403,000000,11.52,11.7199,11.3,11.3,11098,0
+RMBI.US,D,20240404,000000,11.575,11.8249,11.445,11.74,8606,0
+RMBI.US,D,20240405,000000,11.78,11.78,11.65,11.65,3570,0
+RMBI.US,D,20240408,000000,11.65,11.9201,11.65,11.71,4507,0
+RMBI.US,D,20240409,000000,11.84,12.03,11.8,11.8,8565,0
+RMBI.US,D,20240410,000000,11.76,12.03,11.75,11.75,6181,0
+RMBI.US,D,20240411,000000,11.85,11.89,11.66,11.66,5648,0
+RMBI.US,D,20240412,000000,11.6976,11.85,11.2,11.2,5786,0
+RMBI.US,D,20240415,000000,11.21,11.35,11.21,11.35,10116,0
+RMBI.US,D,20240416,000000,11.32,11.68,11.13,11.68,7983,0
+RMBI.US,D,20240417,000000,11.73,11.74,11.51,11.72,7604,0
+RMBI.US,D,20240418,000000,11.75,11.79,11.57,11.57,3807,0
+RMBI.US,D,20240419,000000,11.465,11.75,11.45,11.74,9169,0
+RMBI.US,D,20240422,000000,11.75,11.75,11.47,11.52,10979,0
+RMBI.US,D,20240423,000000,11.56,11.7999,11.5224,11.59,11138,0
+RMBI.US,D,20240424,000000,11.825,11.825,11.7,11.71,837,0
+RMBI.US,D,20240425,000000,11.66,11.68,11.15,11.15,8607,0
+RMBI.US,D,20240426,000000,11.2,11.3,10.81,10.81,10354,0
+RMBI.US,D,20240429,000000,10.71,11.21,10.66,10.66,11536,0
+RMBI.US,D,20240430,000000,10.61,10.92,10.15,10.87,11303,0
+RMBI.US,D,20240501,000000,10.52,11.07,10.52,11.02,5344,0
+RMBI.US,D,20240502,000000,10.84,11.465,10.665,11.22,6964,0
+RMBI.US,D,20240503,000000,11.25,11.25,11.25,11.25,866,0
+RMBI.US,D,20240506,000000,11.41,11.69,11.052,11.44,5936,0
+RMBI.US,D,20240507,000000,11.04,11.725,11.04,11.35,14551,0
+RMBI.US,D,20240508,000000,11.13,11.35,11.13,11.26,1770,0
+RMBI.US,D,20240509,000000,11.26,11.55,11.11,11.34,6592,0
+RMBI.US,D,20240510,000000,11.16,11.42,11.16,11.3,6913,0
+RMBI.US,D,20240513,000000,11.13,11.61,11.13,11.25,21206,0
+RMBI.US,D,20240514,000000,11.13,11.33,11.1299,11.3,18851,0
+RMBI.US,D,20240515,000000,11,11.64,11,11.64,1554,0
+RMBI.US,D,20240516,000000,11.34,11.65,11.34,11.5,14524,0
+RMBI.US,D,20240517,000000,11.53,11.8,11.09,11.55,5339,0
+RMBI.US,D,20240520,000000,11.79,11.85,11.5,11.8,22602,0
+RMBI.US,D,20240521,000000,11.52,12.02,11.52,12,16012,0
+RMBI.US,D,20240522,000000,11.81,12.21,11.8,11.91,10514,0
+RMBI.US,D,20240523,000000,12,12.04,11.88,12.04,5237,0
+RMBI.US,D,20240524,000000,11.92,12.1,11.76,11.95,3345,0
+RMBI.US,D,20240528,000000,12.13,12.4999,11.57,11.9,17173,0
+RMBI.US,D,20240529,000000,11.584,12.3499,11.584,11.68,5494,0
+RMBI.US,D,20240530,000000,10.88,11.7399,10.88,11.02,15503,0
+RMBI.US,D,20240531,000000,11.15,11.5813,11.15,11.15,12150,0
+RMBI.US,D,20240603,000000,11.335,11.94,11.2045,11.68,32760,0
+RMBI.US,D,20240604,000000,11.3354,11.91,11.3354,11.55,1220,0
+RMBI.US,D,20240605,000000,11.69,11.69,11.4357,11.6,10067,0
+RMBI.US,D,20240606,000000,11.64,11.8,11.59,11.62,11346,0
+RMBI.US,D,20240610,000000,11.6,11.6,11.4,11.4,6823,0
+RMBI.US,D,20240611,000000,11.3,11.82,11.3,11.6,18497,0
+RMBI.US,D,20240612,000000,11.96,11.96,11.58,11.7,13246,0
+RMBI.US,D,20240613,000000,11.76,11.78,11.5654,11.69,14051,0
+RMBI.US,D,20240614,000000,11.705,11.75,11.65,11.65,2795,0
+RMBI.US,D,20240617,000000,11.74,11.88,11.62,11.62,6274,0
+RMBI.US,D,20240618,000000,11.48,11.48,11.35,11.35,1886,0
+RMBI.US,D,20240620,000000,11.48,11.48,11.2809,11.2809,2523,0
+RMBI.US,D,20240621,000000,11.35,11.79,11.2601,11.45,13108,0
+RMBI.US,D,20240624,000000,11.62,11.64,11.55,11.55,1227,0
+RMBI.US,D,20240625,000000,11.55,11.74,11.41,11.65,6928,0
+RMBI.US,D,20240626,000000,11.73,11.73,11.45,11.45,5852,0
+RMBI.US,D,20240627,000000,11.4,11.69,11.4,11.69,1717,0
+RMBI.US,D,20240628,000000,11.69,11.74,11.46,11.74,4040,0
+RMBI.US,D,20240701,000000,11.75,11.75,11.475,11.53,5379,0
+RMBI.US,D,20240702,000000,11.4937,11.6899,11.4937,11.6,3309,0
+RMBI.US,D,20240703,000000,11.69,11.69,11.68,11.68,1394,0
+RMBI.US,D,20240705,000000,11.5,11.67,11.5,11.65,2061,0
+RMBI.US,D,20240708,000000,11.64,11.64,11.4,11.48,11365,0
+RMBI.US,D,20240709,000000,11.26,11.64,11.26,11.56,8049,0
+RMBI.US,D,20240710,000000,11.59,11.6,11.35,11.56,4009,0
+RMBI.US,D,20240711,000000,11.59,11.6,11.33,11.5,11619,0
+RMBI.US,D,20240712,000000,11.52,11.7053,11.52,11.6,21530,0
+RMBI.US,D,20240715,000000,11.6,11.79,11.6,11.7,18267,0
+RMBI.US,D,20240716,000000,11.7102,12.35,11.7,12.33,15806,0
+RMBI.US,D,20240717,000000,12.02,12.2206,12.02,12.15,2594,0
+RMBI.US,D,20240718,000000,11.928,12.4,11.928,12.28,3038,0
+RMBI.US,D,20240719,000000,12.15,12.15,11.77,11.81,8653,0
+RMBI.US,D,20240722,000000,12.23,12.23,11.951,12.05,9114,0
+RMBI.US,D,20240723,000000,12.35,12.35,11.86,12.29,3493,0
+RMBI.US,D,20240724,000000,12.04,12.34,12.04,12.08,4016,0
+RMBI.US,D,20240725,000000,12.3726,12.4,12.3,12.3,6259,0
+RMBI.US,D,20240726,000000,12.5136,12.5136,12.25,12.275,4156,0
+RMBI.US,D,20240729,000000,12.45,12.45,12.0678,12.34,30600,0
+RMBI.US,D,20240730,000000,12.25,12.33,12.1194,12.33,2477,0
+RMBI.US,D,20240731,000000,12.4,12.41,12.02,12.07,11868,0
+RMBI.US,D,20240801,000000,12.14,12.4073,11.81,12.3,18955,0
+RMBI.US,D,20240802,000000,12.11,12.29,12.11,12.16,1669,0
+RMBI.US,D,20240805,000000,12.2,12.2,11.82,11.985,2801,0
+RMBI.US,D,20240806,000000,11.85,12.3,11.81,12.14,11952,0
+RMBI.US,D,20240807,000000,12.062,12.3,12.062,12.3,875,0
+RMBI.US,D,20240808,000000,12.18,12.34,11.96,12.34,7319,0
+RMBI.US,D,20240809,000000,12.43,12.43,12.26,12.26,3931,0
+RMBI.US,D,20240812,000000,12.05,12.23,11.95,12.2,4225,0
+RMBI.US,D,20240813,000000,12.19,12.2,11.95,12.18,1958,0
+RMBI.US,D,20240814,000000,12.15,12.19,12.1,12.19,790,0
+RMBI.US,D,20240815,000000,12.19,12.3,12.19,12.3,4661,0
+RMBI.US,D,20240816,000000,12.295,12.34,12.29,12.29,1616,0
+RMBI.US,D,20240819,000000,12.39,12.4,12.35,12.38,3980,0
+RMBI.US,D,20240820,000000,12.325,12.4,12.15,12.3,12458,0
+RMBI.US,D,20240821,000000,12.4,12.4,12.35,12.4,2362,0
+RMBI.US,D,20240822,000000,12.4,12.49,12.34,12.37,10275,0
+RMBI.US,D,20240823,000000,12.45,12.6,12.14,12.57,6748,0
+RMBI.US,D,20240826,000000,12.6,12.65,12.1034,12.525,19132,0
+RMBI.US,D,20240827,000000,12.475,12.6125,12.47,12.57,2228,0
+RMBI.US,D,20240828,000000,12.62,12.62,12.54,12.54,3487,0
+RMBI.US,D,20240829,000000,12.09,12.65,12.09,12.57,3286,0
+RMBI.US,D,20240830,000000,12.5,12.65,12.1501,12.62,2945,0
+RMBI.US,D,20240903,000000,12.6,12.65,12.125,12.65,12020,0
+RMBI.US,D,20240904,000000,12.48,12.65,12.48,12.65,5496,0
+RMBI.US,D,20240905,000000,12.65,12.7,12.41,12.7,5810,0
+RMBI.US,D,20240906,000000,11.43,12.59,11.4,12.3,34777,0
+RMBI.US,D,20240909,000000,12.36,12.69,12.35,12.36,4965,0
+RMBI.US,D,20240910,000000,12.46,12.69,12.4,12.69,3627,0
+RMBI.US,D,20240911,000000,12.57,12.7,12.51,12.7,4220,0
+RMBI.US,D,20240912,000000,12.7,12.8,12.5501,12.7,9992,0
+RMBI.US,D,20240913,000000,12.75,12.75,12.7,12.74,2869,0
+RMBI.US,D,20240916,000000,12.61,12.9,12.61,12.9,4626,0
+RMBI.US,D,20240917,000000,12.9,12.99,12.71,12.79,9609,0
+RMBI.US,D,20240918,000000,12.9,12.99,12.56,12.99,24103,0
+RMBI.US,D,20240919,000000,12.99,12.99,12.5583,12.96,6831,0
+RMBI.US,D,20240920,000000,12.71,13,12.65,13,22539,0
+RMBI.US,D,20240923,000000,13,13,12.76,12.9,15177,0
+RMBI.US,D,20240924,000000,12.96,12.96,12.83,12.83,1726,0
+RMBI.US,D,20240925,000000,12.94,12.95,12.64,12.94,5439,0
+RMBI.US,D,20240926,000000,12.8545,12.98,12.6601,12.87,13336,0
+RMBI.US,D,20240927,000000,12.9,12.94,12.8251,12.89,7755,0
+RMBI.US,D,20240930,000000,12.9398,13,12.9,12.9,8152,0
+RMBI.US,D,20241001,000000,12.835,12.9809,12.67,12.9,3861,0
+RMBI.US,D,20241002,000000,12.8,12.9,12.8,12.9,1970,0
+RMBI.US,D,20241003,000000,12.82,12.88,12.82,12.88,1213,0
+RMBI.US,D,20241004,000000,12.98,12.98,12.88,12.97,4222,0
+RMBI.US,D,20241007,000000,12.83,13,12.83,13,2047,0
+RMBI.US,D,20241008,000000,12.97,13,12.835,13,4997,0
+RMBI.US,D,20241009,000000,13,13,12.8753,13,17889,0
+RMBI.US,D,20241010,000000,12.915,13,12.8217,13,11018,0
+RMBI.US,D,20241011,000000,13,13.165,12.9,12.95,10512,0
+RMBI.US,D,20241014,000000,12.86,13,12.86,12.88,7479,0
+RMBI.US,D,20241015,000000,12.86,13,12.61,12.76,10032,0
+RMBI.US,D,20241016,000000,12.9,13.2,12.9,13.03,6830,0
+RMBI.US,D,20241017,000000,13.04,13.1,13,13.1,3880,0
+RMBI.US,D,20241018,000000,13.15,13.21,13.02,13.21,6998,0
+RMBI.US,D,20241021,000000,13.09,13.1825,13,13,4727,0
+RMBI.US,D,20241022,000000,13.04,13.04,12.82,13,5800,0
+RMBI.US,D,20241023,000000,12.99,13,12.9,13,3670,0
+RMBI.US,D,20241024,000000,12.8867,13.2,12.8,13.2,11488,0
+RMBI.US,D,20241025,000000,13,13.02,12.91,13,9613,0
+RMBI.US,D,20241028,000000,13,13,12.98,12.98,1507,0
+RMBI.US,D,20241029,000000,12.8201,13,12.8201,13,1452,0
+RMBI.US,D,20241030,000000,12.91,13,12.61,13,29715,0
+RMBI.US,D,20241031,000000,12.98,13,12.8,13,12677,0
+RMBI.US,D,20241101,000000,13.005,13.2129,13,13,17496,0
+RMBI.US,D,20241104,000000,13,13,12.85,12.92,5701,0
+RMBI.US,D,20241105,000000,12.9,12.98,12.75,12.85,6990,0
+RMBI.US,D,20241106,000000,13,13,12.5902,12.95,28514,0
+RMBI.US,D,20241107,000000,12.9,13,12.845,12.95,12422,0
+RMBI.US,D,20241108,000000,12.9274,13,12.9274,13,22005,0
+RMBI.US,D,20241111,000000,13,13.03,12.82,13.03,23602,0
+RMBI.US,D,20241112,000000,13,13.5,13,13.5,34895,0
+RMBI.US,D,20241113,000000,13.5,13.5,13.2801,13.38,17278,0
+RMBI.US,D,20241114,000000,13.2,13.5,13.2,13.5,12603,0
+RMBI.US,D,20241115,000000,13.45,13.64,13.4,13.61,21180,0
+RMBI.US,D,20241118,000000,13.395,13.74,13.2238,13.67,28262,0
+RMBI.US,D,20241119,000000,13.65,13.65,13.3,13.6,22240,0
+RMBI.US,D,20241120,000000,13.45,13.47,13.39,13.4,10979,0
+RMBI.US,D,20241121,000000,13.4,13.58,13.35,13.58,11261,0
+RMBI.US,D,20241122,000000,13.46,13.98,13.4,13.9,20417,0
+RMBI.US,D,20241125,000000,13.97,14.295,13.9,14.25,26493,0
+RMBI.US,D,20241126,000000,14.25,14.48,14.01,14.35,12520,0
+RMBI.US,D,20241127,000000,14.33,14.49,14.295,14.48,14345,0
+RMBI.US,D,20241129,000000,14.48,14.575,14.32,14.32,12400,0
+RMBI.US,D,20241202,000000,14.49,15.15,14.49,14.88,21418,0
+RMBI.US,D,20241203,000000,14.515,15.045,14.51,14.86,32419,0
+RMBI.US,D,20241204,000000,14.485,14.9,14.485,14.87,24960,0
+RMBI.US,D,20241205,000000,14.74,14.83,14.61,14.78,17815,0
+RMBI.US,D,20241206,000000,14.74,14.86,14.63,14.76,14337,0
+RMBI.US,D,20241209,000000,14.79,14.85,14.5,14.82,31198,0
+RMBI.US,D,20241210,000000,14.89,15.1,14.7,14.77,26440,0
+RMBI.US,D,20241211,000000,14.75,14.93,14.72,14.72,13460,0
+RMBI.US,D,20241212,000000,14.695,14.88,14.64,14.73,28105,0
+RMBI.US,D,20241213,000000,14.61,15.06,14.55,14.81,20575,0
+RMBI.US,D,20241216,000000,14.64,14.98,14.63,14.73,21374,0
+RMBI.US,D,20241217,000000,14.51,14.81,14.51,14.7,26702,0
+RMBI.US,D,20241218,000000,14.81,14.85,14.34,14.34,19846,0
+RMBI.US,D,20241219,000000,14.43,14.8007,14.285,14.31,19310,0
+RMBI.US,D,20241220,000000,14.23,14.43,14.23,14.36,15562,0
+RMBI.US,D,20241223,000000,13.95,14.2015,13.49,13.5,8743,0
+RMBI.US,D,20241224,000000,13.51,14.09,13.3,13.52,14133,0
+RMBI.US,D,20241226,000000,13.51,14.04,13.51,13.7,13022,0
+RMBI.US,D,20241227,000000,13.62,13.84,13.5673,13.73,11892,0
+RMBI.US,D,20241230,000000,13.73,13.895,13.31,13.61,22254,0
+RMBI.US,D,20241231,000000,13.55,14.37,13.55,14.15,17055,0
+RMBI.US,D,20250102,000000,14.08,14.32,13.89,13.89,18030,0
+RMBI.US,D,20250103,000000,13.85,13.85,13.3,13.35,11271,0
+RMBI.US,D,20250106,000000,13.5205,13.5205,13.33,13.33,8550,0
+RMBI.US,D,20250107,000000,13.5,13.6,13.25,13.27,19127,0
+RMBI.US,D,20250108,000000,13.18,13.39,11.82,12.76,35887,0
+RMBI.US,D,20250110,000000,12.6,12.88,12.45,12.79,16115,0
+RMBI.US,D,20250113,000000,12.76,13.01,12.26,12.26,14919,0
+RMBI.US,D,20250114,000000,12.27,12.685,12.27,12.48,14768,0
+RMBI.US,D,20250115,000000,12.6,12.95,12.595,12.8,11267,0
+RMBI.US,D,20250116,000000,12.69,13,12.69,12.85,4996,0
+RMBI.US,D,20250117,000000,12.85,13.3,12.85,13.19,17647,0
+RMBI.US,D,20250121,000000,12.825,13.9631,12.825,13.42,27995,0
+RMBI.US,D,20250122,000000,13.5482,13.84,13.34,13.37,12061,0
+RMBI.US,D,20250123,000000,13.34,13.7,13.34,13.7,7066,0
+RMBI.US,D,20250124,000000,13.4,13.89,13.36,13.73,11240,0
+RMBI.US,D,20250127,000000,13.6,14.04,13.55,14,17393,0
+RMBI.US,D,20250128,000000,13.85,14.09,13.63,13.89,12779,0
+RMBI.US,D,20250129,000000,13.98,14.26,13.815,14.25,6919,0
+RMBI.US,D,20250130,000000,14.3,14.67,14.3,14.46,6226,0
+RMBI.US,D,20250131,000000,14.0702,14.554,14.0702,14.42,15612,0
+RMBI.US,D,20250203,000000,14.25,14.68,14.2,14.51,42320,0
+RMBI.US,D,20250204,000000,14.4,14.65,14.265,14.5,32866,0
+RMBI.US,D,20250205,000000,14.42,14.64,14.22,14.22,26731,0
+RMBI.US,D,20250206,000000,14.18,14.547,14.04,14.04,9981,0
+RMBI.US,D,20250207,000000,14,14.2,13.98,14.09,17585,0
+RMBI.US,D,20250210,000000,14.09,14.3399,14.09,14.11,5528,0
+RMBI.US,D,20250211,000000,14,14.15,13.97,13.99,9512,0
+RMBI.US,D,20250212,000000,13.9,14.145,13.9,14.03,17513,0
+RMBI.US,D,20250213,000000,14.1194,14.1194,13.98,14,8712,0
+RMBI.US,D,20250214,000000,13.9,14.05,13.72,13.9,18934,0
+RMBI.US,D,20250218,000000,13.63,14.5508,13.63,13.86,13398,0
+RMBI.US,D,20250219,000000,13.72,13.85,13.56,13.72,19873,0
+RMBI.US,D,20250220,000000,13.43,13.7,13.41,13.41,22242,0
+RMBI.US,D,20250221,000000,13.41,13.445,13.13,13.13,17477,0
+RMBI.US,D,20250224,000000,13.1,13.3599,12.6,12.61,18461,0
+RMBI.US,D,20250225,000000,12.66,12.9274,12.12,12.5,21596,0
+RMBI.US,D,20250226,000000,12.35,12.73,12.16,12.63,46047,0
+RMBI.US,D,20250227,000000,12.1383,12.94,12.1383,12.81,62879,0
+RMBI.US,D,20250228,000000,12.8,13.1,12.69,12.84,23862,0
+RMBI.US,D,20250303,000000,12.77,13.14,12.62,12.85,114207,0
+RMBI.US,D,20250304,000000,12.66,12.72,12,12.16,34378,0
+RMBI.US,D,20250305,000000,12.14,12.14,11.71,11.75,23968,0
+RMBI.US,D,20250306,000000,11.56,11.9,11.55,11.6,25399,0
+RMBI.US,D,20250307,000000,11.65,12.5918,11.46,11.8,36626,0
+RMBI.US,D,20250310,000000,11.5232,12.3799,11.3694,11.795,50619,0
+RMBI.US,D,20250311,000000,11.74,12.3899,11.74,12.19,24569,0
+RMBI.US,D,20250312,000000,12.24,12.39,12,12.3,28464,0
+RMBI.US,D,20250313,000000,12.3534,12.39,12.06,12.22,18247,0
+RMBI.US,D,20250314,000000,12.2244,12.47,12.17,12.34,20809,0
+RMBI.US,D,20250317,000000,12.22,12.69,12.02,12.69,16608,0
+RMBI.US,D,20250318,000000,12.68,12.75,12.56,12.64,18941,0
+RMBI.US,D,20250319,000000,12.4857,12.98,12.4857,12.79,13476,0
+RMBI.US,D,20250320,000000,12.61,13.2,12.61,12.86,30909,0
+RMBI.US,D,20250321,000000,12.79,12.995,12.715,12.85,27681,0
+RMBI.US,D,20250324,000000,12.82,13.05,12.73,12.73,117562,0
+RMBI.US,D,20250325,000000,12.8753,12.93,12.54,12.81,10526,0
+RMBI.US,D,20250326,000000,12.86,13.17,12.85,12.91,22349,0
+RMBI.US,D,20250327,000000,13.0127,13.4,12.99,13.19,26849,0
+RMBI.US,D,20250328,000000,13.16,13.19,12.93,12.93,9545,0
+RMBI.US,D,20250331,000000,12.77,12.98,12.6,12.8,20373,0
+RMBI.US,D,20250401,000000,12.695,13.05,12.53,12.75,25807,0
+RMBI.US,D,20250402,000000,12.8106,12.84,12.71,12.72,11198,0
+RMBI.US,D,20250403,000000,12.61,12.66,12.23,12.24,23671,0
+RMBI.US,D,20250404,000000,12.11,12.315,11.835,12.16,30719,0
+RMBI.US,D,20250407,000000,11.83,12.23,11.83,11.97,20358,0
+RMBI.US,D,20250408,000000,11.8,12.53,11.8,12.17,40169,0
+RMBI.US,D,20250409,000000,12.06,12.8,11.82,12.505,43814,0
+RMBI.US,D,20250410,000000,12.511,12.5117,11.965,12.07,26094,0
+RMBI.US,D,20250411,000000,11.87,12.075,11.85,11.85,20136,0
+RMBI.US,D,20250414,000000,12,12.225,11.92,12.07,21119,0
+RMBI.US,D,20250415,000000,12.07,12.24,11.99,12.02,12773,0
+RMBI.US,D,20250416,000000,12,12.425,11.98,12.26,24224,0
+RMBI.US,D,20250417,000000,12.3103,13.1725,12.195,12.95,45412,0
+RMBI.US,D,20250421,000000,12.9112,13.39,12.61,13,43331,0
+RMBI.US,D,20250422,000000,13.04,13.805,13.04,13.74,99145,0
+RMBI.US,D,20250423,000000,13.84,14.1,13.59,13.84,37550,0
+RMBI.US,D,20250424,000000,13.8,14.1,13.5,13.88,37389,0
+RMBI.US,D,20250425,000000,13.93,13.93,13.4,13.73,50198,0
+RMBI.US,D,20250428,000000,13.69,14.145,13.69,13.95,54597,0
+RMBI.US,D,20250429,000000,13.9627,14.245,13.9,14.23,54311,0
+RMBI.US,D,20250430,000000,14.19,14.22,13.88,14.03,44680,0
+RMBI.US,D,20250501,000000,14.08,14.285,13.89,13.9,48843,0
+RMBI.US,D,20250502,000000,13.95,14.28,13.4744,14.26,42913,0
+RMBI.US,D,20250505,000000,13.87,14.3,13.87,14.27,14717,0
+RMBI.US,D,20250506,000000,14.2236,14.28,13.94,13.95,6890,0
+RMBI.US,D,20250507,000000,13.93,14.23,13.785,14.23,22358,0
+RMBI.US,D,20250508,000000,14.2,14.2,13.74,14.12,40558,0
+RMBI.US,D,20250509,000000,13.945,14.13,13.92,14,20621,0
+RMBI.US,D,20250512,000000,13.61,14.23,13.5948,14.14,29140,0
+RMBI.US,D,20250513,000000,14.1179,14.3,13.845,14.25,37680,0
+RMBI.US,D,20250514,000000,14.2294,14.59,13.985,14.32,61199,0
+RMBI.US,D,20250515,000000,14.42,14.59,14.4,14.52,27067,0
+RMBI.US,D,20250516,000000,14.59,14.68,14.21,14.21,29572,0
+RMBI.US,D,20250519,000000,13.925,14.4,13.925,14.31,26999,0
+RMBI.US,D,20250520,000000,13.89,14.4,13.89,14.27,56178,0
+RMBI.US,D,20250521,000000,14.164,14.38,14.164,14.25,17426,0
+RMBI.US,D,20250522,000000,14.3077,14.3799,13.6,13.83,39005,0
+RMBI.US,D,20250523,000000,13.62,13.75,13.3,13.3,18772,0
+RMBI.US,D,20250527,000000,13.465,13.6702,13.295,13.37,28048,0
+RMBI.US,D,20250528,000000,13.6176,13.75,13.33,13.33,31414,0
+RMBI.US,D,20250529,000000,13.3,13.67,13.3,13.57,47586,0
+RMBI.US,D,20250530,000000,13.465,13.6299,13.24,13.24,23893,0
+RMBI.US,D,20250602,000000,13.21,13.63,13,13.04,55946,0
+RMBI.US,D,20250603,000000,13.27,13.3766,13.06,13.08,43919,0
+RMBI.US,D,20250604,000000,13.16,13.27,12.99,13.1,38188,0
+RMBI.US,D,20250605,000000,13.03,13.03,12.8885,12.96,69210,0
+RMBI.US,D,20250606,000000,13.0299,13.697,12.975,13.63,72921,0
+RMBI.US,D,20250609,000000,13.55,13.949,13.485,13.85,81390,0
+RMBI.US,D,20250610,000000,13.96,13.99,13.255,13.82,132427,0
+RMBI.US,D,20250611,000000,13.67,13.9128,13.5,13.5,60219,0
+RMBI.US,D,20250612,000000,13.5,13.72,13.29,13.53,48167,0
+RMBI.US,D,20250613,000000,13.84,14,13.425,13.65,37330,0
+RMBI.US,D,20250616,000000,13.79,13.9799,13.17,13.52,51941,0
+RMBI.US,D,20250617,000000,13.52,13.7069,13.04,13.155,41241,0
+RMBI.US,D,20250618,000000,13.22,13.409,12.86,13.2,80289,0
+RMBI.US,D,20250620,000000,13.58,13.6799,13.16,13.36,74426,0
+RMBI.US,D,20250623,000000,13.57,13.57,13.014,13.53,64410,0
+RMBI.US,D,20250624,000000,13.55,13.905,13.22,13.275,27426,0
+RMBI.US,D,20250625,000000,13.44,13.465,13.03,13.31,48485,0
+RMBI.US,D,20250626,000000,13.32,13.74,13.32,13.57,36003,0
+RMBI.US,D,20250627,000000,13.53,13.71,13.23,13.43,1089623,0
+RMBI.US,D,20250630,000000,13.46,13.875,13.46,13.8,44722,0
+RMBI.US,D,20250701,000000,13.66,14.26,13.53,14.14,79642,0
+RMBI.US,D,20250702,000000,13.99,14.25,13.9501,14.07,26708,0
+RMBI.US,D,20250703,000000,14,14.23,13.778,14.05,14297,0
+RMBI.US,D,20250707,000000,13.88,14.05,13.85,13.99,28181,0
+RMBI.US,D,20250708,000000,13.61,14.09,13.61,13.89,26570,0
+RMBI.US,D,20250709,000000,13.71,13.97,13.69,13.87,12888,0
+RMBI.US,D,20250710,000000,13.67,13.915,13.67,13.805,14203,0
+RMBI.US,D,20250711,000000,13.9836,13.9836,13.4,13.53,19524,0
+RMBI.US,D,20250714,000000,13.67,13.96,13.62,13.96,14883,0
+RMBI.US,D,20250715,000000,13.705,13.9267,13.36,13.37,19316,0
+RMBI.US,D,20250716,000000,13.35,13.44,13.25,13.38,17307,0
+RMBI.US,D,20250717,000000,13.35,13.67,13.2134,13.62,29344,0
+RMBI.US,D,20250718,000000,13.69,13.99,13.3,13.88,34951,0
+RMBI.US,D,20250721,000000,13.88,14.24,13.73,14.15,49423,0
+RMBI.US,D,20250722,000000,14.1,14.5,14.045,14.39,55197,0
+RMBI.US,D,20250723,000000,14.45,14.5,14.29,14.5,27702,0
+RMBI.US,D,20250724,000000,14.5,14.5,13.98,14.05,65759,0
+RMBI.US,D,20250725,000000,14.275,14.281,13.9272,14.27,21293,0
+RMBI.US,D,20250728,000000,14.18,14.37,13.82,14.24,42722,0
+RMBI.US,D,20250729,000000,14.43,14.5,14.1436,14.47,27853,0
+RMBI.US,D,20250730,000000,14.49,14.5,14.07,14.32,36964,0
+RMBI.US,D,20250731,000000,14.18,14.34,13.755,13.84,31475,0
+RMBI.US,D,20250801,000000,13.83,13.83,13.34,13.51,18627,0
+RMBI.US,D,20250804,000000,13.27,13.8,13.22,13.68,13330,0
+RMBI.US,D,20250805,000000,13.52,14.23,13.46,13.99,25099,0
+RMBI.US,D,20250806,000000,13.4538,14.225,13.4538,14.05,14345,0
+RMBI.US,D,20250807,000000,14.07,14.07,13.84,13.89,11951,0
+RMBI.US,D,20250808,000000,13.99,14.265,13.8124,14.02,8846,0
+RMBI.US,D,20250811,000000,13.84,14.21,13.73,14.12,13458,0
+RMBI.US,D,20250812,000000,14.23,14.59,14.195,14.59,43568,0
+RMBI.US,D,20250813,000000,14.6,14.6,14.335,14.46,18837,0
+RMBI.US,D,20250814,000000,14.225,14.4,14.225,14.31,17169,0
+RMBI.US,D,20250815,000000,14.37,14.37,14,14.13,26457,0
+RMBI.US,D,20250818,000000,14,14.35,13.96,14.06,8909,0
+RMBI.US,D,20250819,000000,13.77,14.26,13.4301,14.14,9925,0
+RMBI.US,D,20250820,000000,14.29,14.29,14.0881,14.15,9461,0
+RMBI.US,D,20250821,000000,14.25,14.34,13.925,13.96,13055,0
+RMBI.US,D,20250822,000000,14.14,14.77,14,14.6,76348,0
+RMBI.US,D,20250825,000000,14.6,14.73,14.455,14.55,13711,0
+RMBI.US,D,20250826,000000,14.46,14.85,14.425,14.71,34247,0
+RMBI.US,D,20250827,000000,14.6088,14.675,14.52,14.52,9244,0
+RMBI.US,D,20250828,000000,14.67,14.71,14.275,14.69,15648,0
+RMBI.US,D,20250829,000000,14.71,14.85,14.68,14.79,10198,0
+RMBI.US,D,20250902,000000,14.6,14.775,14.51,14.51,11626,0
+RMBI.US,D,20250903,000000,14.51,14.85,14.5,14.64,15674,0
+RMBI.US,D,20250904,000000,14.65,14.9,14.6,14.9,7140,0
+RMBI.US,D,20250905,000000,14.85,14.85,14.55,14.72,18641,0
+RMBI.US,D,20250908,000000,14.9,14.9,14.545,14.57,15474,0
+RMBI.US,D,20250909,000000,14.51,14.8069,14.51,14.78,8130,0
+RMBI.US,D,20250910,000000,14.45,14.7439,14.4,14.525,20770,0
+RMBI.US,D,20250911,000000,14.54,14.7723,14.33,14.55,23452,0
+RMBI.US,D,20250912,000000,14.37,14.59,14.35,14.5,3406,0
+RMBI.US,D,20250915,000000,14.66,14.66,14.38,14.47,3763,0
+RMBI.US,D,20250916,000000,14.49,14.6,14.08,14.6,8611,0
+RMBI.US,D,20250917,000000,14.6,14.665,14.005,14.42,12443,0
+RMBI.US,D,20250918,000000,14.53,14.9,14.1326,14.81,17890,0
+RMBI.US,D,20250919,000000,14.81,14.99,14.35,14.97,116558,0
+RMBI.US,D,20250922,000000,14.99,14.99,14.66,14.66,12312,0
+RMBI.US,D,20250923,000000,14.95,15.24,14.09,14.35,57631,0
+RMBI.US,D,20250924,000000,14.05,14.7991,14.05,14.47,25289,0
+RMBI.US,D,20250925,000000,14.5,14.645,14.09,14.11,23027,0
+RMBI.US,D,20250926,000000,14.15,14.46,14.09,14.28,15206,0
+RMBI.US,D,20250929,000000,14.22,14.39,13.77,14.24,31359,0
+RMBI.US,D,20250930,000000,14.25,14.6,14.11,14.21,10191,0
+RMBI.US,D,20251001,000000,14.15,14.45,14.01,14.25,7705,0
+RMBI.US,D,20251002,000000,14.06,14.2573,13.6,14.15,18775,0
+RMBI.US,D,20251003,000000,14.45,14.6,14.36,14.375,8330,0
+RMBI.US,D,20251006,000000,14.52,14.76,14.02,14.05,31388,0
+RMBI.US,D,20251007,000000,14.15,14.4899,13.84,13.9,19054,0
+RMBI.US,D,20251008,000000,13.52,14.45,13.52,14.27,17643,0
+RMBI.US,D,20251009,000000,14.3,14.4499,14.03,14.03,7903,0
+RMBI.US,D,20251010,000000,14.02,14.4499,13.6,13.6,14726,0
+RMBI.US,D,20251013,000000,13.8,13.92,13.55,13.86,9536,0
+RMBI.US,D,20251014,000000,13.9,14.39,13.86,14.39,8499,0
+RMBI.US,D,20251015,000000,14.21,14.4,13.93,13.93,5106,0
+RMBI.US,D,20251016,000000,13.46,13.88,13.0001,13.21,8443,0
+RMBI.US,D,20251017,000000,13.18,14.02,13.18,13.73,26539,0
+RMBI.US,D,20251020,000000,14.085,14.294,13.7,13.9,5023,0
+RMBI.US,D,20251021,000000,13.85,14.05,13.66,13.66,10584,0
+RMBI.US,D,20251022,000000,13.86,14.095,13.735,14.09,7599,0
+RMBI.US,D,20251023,000000,14.055,14.055,13.37,13.37,8014,0
+RMBI.US,D,20251024,000000,13.7842,14.1406,13.21,13.38,7537,0
+RMBI.US,D,20251027,000000,13.37,13.785,13.25,13.29,7870,0
+RMBI.US,D,20251028,000000,13.5,13.5279,13.22,13.22,18931,0
+RMBI.US,D,20251029,000000,13.22,13.365,13.22,13.27,16415,0
+RMBI.US,D,20251030,000000,13.27,13.41,13.1401,13.41,20065,0
+RMBI.US,D,20251031,000000,13.26,13.475,13.2501,13.33,17387,0
+RMBI.US,D,20251103,000000,13.38,13.38,13.05,13.265,18840,0
+RMBI.US,D,20251104,000000,13.3,13.4399,13.03,13.03,24370,0
+RMBI.US,D,20251105,000000,13.19,13.5,13.08,13.2,26998,0
+RMBI.US,D,20251106,000000,13.125,13.2492,13.05,13.06,14399,0
+RMBI.US,D,20251107,000000,13.25,13.5,13.07,13.49,18216,0
+RMBI.US,D,20251110,000000,13.6,13.845,13.15,13.15,18284,0
+RMBI.US,D,20251111,000000,13.1,13.89,13.1,13.57,15065,0
+RMBI.US,D,20251112,000000,12.77,13.46,12.77,13.2,51031,0
+RMBI.US,D,20251113,000000,13.23,13.36,13.12,13.19,24240,0
+RMBI.US,D,20251114,000000,13.19,13.5,13.1601,13.18,22495,0
+RMBI.US,D,20251117,000000,13.25,13.25,12.91,13.02,20404,0
+RMBI.US,D,20251118,000000,13.07,13.169,13.005,13.13,12765,0
+RMBI.US,D,20251119,000000,13.14,13.14,13.0203,13.03,11241,0
+RMBI.US,D,20251120,000000,13.14,13.25,12.9,12.92,34926,0
+RMBI.US,D,20251121,000000,12.91,13.38,12.91,13.38,33004,0
+RMBI.US,D,20251124,000000,13.725,13.725,13.305,13.405,8271,0
+RMBI.US,D,20251125,000000,13.7,13.88,13.64,13.75,11672,0
+RMBI.US,D,20251126,000000,13.63,13.75,13.545,13.57,15186,0
+RMBI.US,D,20251128,000000,13.73,13.86,13.515,13.77,20702,0
+RMBI.US,D,20251201,000000,13.88,14,13.655,13.66,11377,0
+RMBI.US,D,20251202,000000,13.7,13.75,13.43,13.545,9080,0
+RMBI.US,D,20251203,000000,13.98,14.17,13.76,14.16,27655,0
+RMBI.US,D,20251204,000000,14.07,14.08,13.1109,14.02,19574,0
+RMBI.US,D,20251205,000000,13.98,13.98,13.42,13.63,12750,0
+RMBI.US,D,20251208,000000,13.63,13.63,13.5,13.57,8660,0
+RMBI.US,D,20251209,000000,13.68,13.84,13.39,13.84,12895,0
+RMBI.US,D,20251210,000000,13.95,14.2,13.91,14.03,29065,0
+RMBI.US,D,20251211,000000,14.09,14.33,13.9,14.11,39438,0
+RMBI.US,D,20251212,000000,14.07,14.29,13.707,14.04,57518,0
+RMBI.US,D,20251215,000000,14.2,14.34,14.05,14.26,24934,0
+RMBI.US,D,20251216,000000,14.14,14.39,14.105,14.39,18449,0
+RMBI.US,D,20251217,000000,14.38,14.42,14.28,14.42,19188,0
+RMBI.US,D,20251218,000000,14.45,14.5199,14.24,14.39,27405,0
+RMBI.US,D,20251219,000000,14.39,14.5,14.01,14.5,97863,0
+RMBI.US,D,20251222,000000,14.48,14.48,14.07,14.1,20623,0
+RMBI.US,D,20251223,000000,13.97,14.0334,13.94,13.99,7004,0
+RMBI.US,D,20251224,000000,13.98,14.04,13.93,13.98,5907,0
+RMBI.US,D,20251226,000000,13.93,14.13,13.88,14.13,12893,0
+RMBI.US,D,20251229,000000,14.2795,14.2795,14.14,14.16,5122,0
+RMBI.US,D,20251230,000000,14.21,14.27,13.955,14.1,13313,0
+RMBI.US,D,20251231,000000,14.11,14.11,13.97,14.04,8494,0
+RMBI.US,D,20260102,000000,14.01,14.01,13.86,14.01,7755,0
+RMBI.US,D,20260105,000000,14.06,14.23,14.06,14.06,3850,0
+RMBI.US,D,20260106,000000,13.99,14.0104,13.93,13.96,12834,0
+RMBI.US,D,20260107,000000,14,14,13.75,13.76,10461,0
+RMBI.US,D,20260108,000000,13.75,14.15,13.75,13.96,12354,0
+RMBI.US,D,20260109,000000,14.0665,14.19,13.95,14.13,14373,0
+RMBI.US,D,20260112,000000,14.08,14.0896,13.83,14.005,4898,0
+RMBI.US,D,20260113,000000,13.87,13.87,13.84,13.86,2542,0
+RMBI.US,D,20260114,000000,13.89,14.05,13.84,14.03,6625,0
+RMBI.US,D,20260115,000000,14.3099,14.3099,13.8626,14,12030,0
+RMBI.US,D,20260116,000000,14.05,14.25,13.86,14.06,9447,0
+RMBI.US,D,20260120,000000,13.84,14,13.72,13.77,19917,0
+RMBI.US,D,20260121,000000,14.01,14.3399,14.01,14.31,12712,0
+RMBI.US,D,20260122,000000,14.35,14.4,14.06,14.15,9408,0
+RMBI.US,D,20260123,000000,13.96,14.01,13.83,13.83,7012,0
+RMBI.US,D,20260126,000000,13.79,14.198,13.75,14.19,15626,0
+RMBI.US,D,20260127,000000,14.08,14.28,14.02,14.14,11116,0
+RMBI.US,D,20260128,000000,14.095,14.1628,13.89,13.91,14480,0
+RMBI.US,D,20260129,000000,14.005,14.005,13.76,13.88,10626,0
+RMBI.US,D,20260130,000000,13.8,14.03,13.72,14.03,18268,0
+RMBI.US,D,20260202,000000,14.05,14.31,13.98,14.3,15033,0
+RMBI.US,D,20260203,000000,14.22,14.35,14.05,14.34,8099,0
+RMBI.US,D,20260204,000000,14.39,14.4,14.185,14.37,17917,0
+RMBI.US,D,20260205,000000,14.35,14.41,14.185,14.33,10015,0
+RMBI.US,D,20260206,000000,14.2772,14.42,14.21,14.31,19180,0
+RMBI.US,D,20260209,000000,14.2301,14.39,14.1,14.23,12737,0
+RMBI.US,D,20260210,000000,14.25,14.39,14.245,14.3,11914,0
+RMBI.US,D,20260211,000000,14.29,14.31,14.13,14.14,7026,0
+RMBI.US,D,20260212,000000,14.26,14.35,14.03,14.29,6887,0
+RMBI.US,D,20260213,000000,14.255,14.3899,14.2,14.26,6888,0
+RMBI.US,D,20260217,000000,14.38,14.45,14.35,14.37,5349,0
+RMBI.US,D,20260218,000000,14.325,14.325,14.05,14.08,13572,0
diff --git a/daily/us/nasdaq stocks/2/rmbs.us.txt b/daily/us/nasdaq stocks/2/rmbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7bb3e537269e76c39358964229e945d581099d17
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rmbs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMBS.US,D,20050225,000000,17.82,17.99,17.53,17.7,1277236,0
+RMBS.US,D,20050228,000000,17.5,18.01,17.44,17.57,1344918,0
+RMBS.US,D,20050301,000000,17.64,17.77,17.01,17.16,2499706,0
+RMBS.US,D,20050302,000000,15.07,15.61,14.75,15.45,7434368,0
+RMBS.US,D,20050303,000000,15.68,15.75,15.12,15.19,2240255,0
+RMBS.US,D,20050304,000000,15.34,15.39,15.04,15.16,1368575,0
+RMBS.US,D,20050307,000000,15.09,15.36,15.05,15.18,1874219,0
+RMBS.US,D,20050308,000000,15.12,15.26,14.64,14.72,1908562,0
+RMBS.US,D,20050309,000000,14.68,14.87,14.47,14.55,1803125,0
+RMBS.US,D,20050310,000000,14.54,14.56,14.03,14.3,1742543,0
+RMBS.US,D,20050311,000000,14.33,14.38,13.95,14,1572760,0
+RMBS.US,D,20050314,000000,14.11,14.16,13.94,14.01,1132690,0
+RMBS.US,D,20050315,000000,14.17,14.19,13.56,13.75,1617065,0
+RMBS.US,D,20050316,000000,13.57,13.92,13.51,13.51,1385553,0
+RMBS.US,D,20050317,000000,13.4,13.73,13.36,13.57,954610,0
+RMBS.US,D,20050318,000000,13.63,13.63,12.95,13.12,1551155,0
+RMBS.US,D,20050321,000000,15,18.98,14.76,17.03,18064171,0
+RMBS.US,D,20050322,000000,16.95,17.05,15.51,15.65,6110093,0
+RMBS.US,D,20050323,000000,15.53,16.24,15.3,15.85,2631082,0
+RMBS.US,D,20050324,000000,16,16.18,15.52,15.61,1502114,0
+RMBS.US,D,20050328,000000,15.74,15.8,15.17,15.2,1523885,0
+RMBS.US,D,20050329,000000,15.23,15.45,14.86,14.98,1408921,0
+RMBS.US,D,20050330,000000,15.46,15.77,14.98,15.35,1430465,0
+RMBS.US,D,20050331,000000,15.4,15.44,15.04,15.07,1005436,0
+RMBS.US,D,20050401,000000,15.11,15.24,14.7,14.86,859301,0
+RMBS.US,D,20050404,000000,14.77,14.9,14.39,14.51,1008714,0
+RMBS.US,D,20050405,000000,14.59,14.74,14.12,14.26,1101499,0
+RMBS.US,D,20050406,000000,14.25,14.37,14.12,14.17,799352,0
+RMBS.US,D,20050407,000000,14.12,14.3,14.06,14.19,687877,0
+RMBS.US,D,20050408,000000,14.13,14.33,14.08,14.2,985764,0
+RMBS.US,D,20050411,000000,14.22,14.32,14,14,950631,0
+RMBS.US,D,20050412,000000,13.95,14.04,13.7,13.97,998222,0
+RMBS.US,D,20050413,000000,13.91,13.97,13.75,13.75,800241,0
+RMBS.US,D,20050414,000000,14.27,14.31,13.75,14.05,2555294,0
+RMBS.US,D,20050415,000000,13.8,14.16,13.55,13.78,2117565,0
+RMBS.US,D,20050418,000000,13.7,13.82,13.26,13.42,1481111,0
+RMBS.US,D,20050419,000000,13.42,13.7,13.35,13.65,1089321,0
+RMBS.US,D,20050420,000000,13.9,13.94,13.35,13.46,996868,0
+RMBS.US,D,20050421,000000,13.55,14.85,13.53,14.49,2995625,0
+RMBS.US,D,20050422,000000,14.6,14.63,14.05,14.36,1904976,0
+RMBS.US,D,20050425,000000,14.65,15,14.42,14.7,1987511,0
+RMBS.US,D,20050426,000000,14.65,14.9,14.43,14.7,1094338,0
+RMBS.US,D,20050427,000000,14.84,14.84,14.48,14.66,788326,0
+RMBS.US,D,20050428,000000,14.6,14.79,14.37,14.42,779529,0
+RMBS.US,D,20050429,000000,14.5,14.61,14.01,14.22,1008826,0
+RMBS.US,D,20050502,000000,14.32,14.34,14.02,14.18,867551,0
+RMBS.US,D,20050503,000000,14.09,14.25,13.88,14.24,1066880,0
+RMBS.US,D,20050504,000000,14.3,14.31,14.01,14.24,881335,0
+RMBS.US,D,20050505,000000,14.19,14.34,14.06,14.11,612870,0
+RMBS.US,D,20050506,000000,14.16,14.21,13.98,14.18,537585,0
+RMBS.US,D,20050509,000000,14.12,14.24,13.98,14.18,443447,0
+RMBS.US,D,20050510,000000,14.04,14.16,13.78,13.95,929680,0
+RMBS.US,D,20050511,000000,13.95,14.3,13.88,14.24,877342,0
+RMBS.US,D,20050512,000000,14.15,14.28,13.85,13.93,835109,0
+RMBS.US,D,20050513,000000,14,15.24,13.98,15.02,3914477,0
+RMBS.US,D,20050516,000000,14.9,14.97,14.45,14.76,1704848,0
+RMBS.US,D,20050517,000000,14.91,14.96,14.65,14.82,1115882,0
+RMBS.US,D,20050518,000000,14.79,14.9,14.55,14.8,1109866,0
+RMBS.US,D,20050519,000000,14.82,15.71,14.8,15.33,2900687,0
+RMBS.US,D,20050520,000000,15.25,15.37,15.02,15.19,1173934,0
+RMBS.US,D,20050523,000000,15.2,15.5,15.01,15.33,1470795,0
+RMBS.US,D,20050524,000000,15.42,15.42,15.18,15.29,728096,0
+RMBS.US,D,20050525,000000,15.16,15.21,14.88,15.06,1000240,0
+RMBS.US,D,20050526,000000,15.36,15.7,15.27,15.39,1874205,0
+RMBS.US,D,20050527,000000,15.4,15.41,15.15,15.31,651443,0
+RMBS.US,D,20050531,000000,15.25,15.53,15.25,15.34,895928,0
+RMBS.US,D,20050601,000000,15.3,15.51,15.14,15.26,945993,0
+RMBS.US,D,20050602,000000,15.25,15.48,15.18,15.44,764896,0
+RMBS.US,D,20050603,000000,15.44,15.9,15.25,15.57,1410983,0
+RMBS.US,D,20050606,000000,15.48,16.14,15.46,15.67,1717562,0
+RMBS.US,D,20050607,000000,15.09,15.37,14.49,14.75,3734662,0
+RMBS.US,D,20050608,000000,14.86,15,14.54,14.62,1142645,0
+RMBS.US,D,20050609,000000,14.66,14.85,14.46,14.79,780450,0
+RMBS.US,D,20050610,000000,14.71,14.82,14.55,14.66,703216,0
+RMBS.US,D,20050613,000000,14.3,14.5,14.2,14.38,1047494,0
+RMBS.US,D,20050614,000000,14.48,14.67,14.33,14.51,732108,0
+RMBS.US,D,20050615,000000,14.86,15.02,14.52,14.73,1534176,0
+RMBS.US,D,20050616,000000,14.73,14.88,14.61,14.72,826337,0
+RMBS.US,D,20050617,000000,14.73,14.85,14.53,14.6,689066,0
+RMBS.US,D,20050620,000000,14.5,14.65,14.5,14.55,557868,0
+RMBS.US,D,20050621,000000,14.56,14.75,14.41,14.44,662874,0
+RMBS.US,D,20050622,000000,14.45,14.57,14.26,14.3,1364429,0
+RMBS.US,D,20050623,000000,14.26,14.45,14.16,14.31,778829,0
+RMBS.US,D,20050624,000000,14.15,14.26,13.81,13.82,6510777,0
+RMBS.US,D,20050627,000000,13.82,13.88,13.16,13.33,1841054,0
+RMBS.US,D,20050628,000000,13.21,13.73,13.21,13.67,1008668,0
+RMBS.US,D,20050629,000000,13.61,13.71,13.47,13.57,541659,0
+RMBS.US,D,20050630,000000,13.6,13.74,13.37,13.38,838509,0
+RMBS.US,D,20050701,000000,13.38,13.47,13.15,13.3,836748,0
+RMBS.US,D,20050705,000000,13.32,13.66,13.3,13.51,1012137,0
+RMBS.US,D,20050706,000000,13.51,13.73,13.4,13.6,619971,0
+RMBS.US,D,20050707,000000,13.45,13.56,13.35,13.47,595261,0
+RMBS.US,D,20050708,000000,13.77,13.92,13.57,13.92,1098741,0
+RMBS.US,D,20050711,000000,13.93,14.1,13.79,14.08,878726,0
+RMBS.US,D,20050712,000000,14.1,14.32,13.99,14.09,927303,0
+RMBS.US,D,20050713,000000,14.06,14.2,13.97,14.15,810938,0
+RMBS.US,D,20050714,000000,14.3,14.65,14.15,14.64,2050705,0
+RMBS.US,D,20050715,000000,13.84,14.05,13.45,13.62,3692852,0
+RMBS.US,D,20050718,000000,13.6,13.6,13.23,13.27,1846684,0
+RMBS.US,D,20050719,000000,13.3,13.42,13.15,13.15,1650070,0
+RMBS.US,D,20050720,000000,13.11,13.68,13.1,13.66,2635289,0
+RMBS.US,D,20050721,000000,13.66,13.69,13.44,13.46,1245471,0
+RMBS.US,D,20050722,000000,13.5,13.59,13.35,13.45,1071253,0
+RMBS.US,D,20050725,000000,13.4,13.47,13.25,13.28,1268396,0
+RMBS.US,D,20050726,000000,13.21,13.57,13.21,13.25,1124963,0
+RMBS.US,D,20050727,000000,13.24,13.3,13.12,13.23,1122189,0
+RMBS.US,D,20050728,000000,13.23,13.35,13.17,13.26,836515,0
+RMBS.US,D,20050729,000000,13.25,13.28,13.12,13.14,1083535,0
+RMBS.US,D,20050801,000000,13.11,13.29,13.1,13.16,867976,0
+RMBS.US,D,20050802,000000,13.11,13.2,12.96,13.03,1080900,0
+RMBS.US,D,20050803,000000,13.02,13.1,12.87,12.94,1268915,0
+RMBS.US,D,20050804,000000,12.85,12.92,12.8,12.83,924859,0
+RMBS.US,D,20050805,000000,12.83,13.1,12.55,12.55,1535749,0
+RMBS.US,D,20050808,000000,12.52,12.65,12.28,12.3,1138461,0
+RMBS.US,D,20050809,000000,12.38,12.51,12.29,12.32,1063791,0
+RMBS.US,D,20050810,000000,12.38,12.51,12.15,12.23,1358447,0
+RMBS.US,D,20050811,000000,12.2,12.37,12.16,12.3,1120274,0
+RMBS.US,D,20050812,000000,12.24,12.34,11.95,11.99,1543454,0
+RMBS.US,D,20050815,000000,11.98,11.99,11.68,11.86,2027866,0
+RMBS.US,D,20050816,000000,11.78,11.8,11.57,11.64,1233522,0
+RMBS.US,D,20050817,000000,11.57,11.73,11.5,11.5,2492140,0
+RMBS.US,D,20050818,000000,11.5,11.55,11.3,11.3,1074477,0
+RMBS.US,D,20050819,000000,11.31,11.63,11.3,11.57,1530466,0
+RMBS.US,D,20050822,000000,11.63,11.66,11.45,11.51,1326327,0
+RMBS.US,D,20050823,000000,11.45,11.5,11.25,11.26,1095674,0
+RMBS.US,D,20050824,000000,11.26,11.4,11.12,11.21,1442643,0
+RMBS.US,D,20050825,000000,11.19,11.27,10.98,11.04,1201222,0
+RMBS.US,D,20050826,000000,11.01,11.17,10.83,10.89,1387072,0
+RMBS.US,D,20050829,000000,10.84,10.93,10.63,10.76,1354159,0
+RMBS.US,D,20050830,000000,10.69,10.76,10.45,10.55,1905398,0
+RMBS.US,D,20050831,000000,10.5,10.6,10.41,10.48,2180353,0
+RMBS.US,D,20050901,000000,10.49,10.55,10.28,10.31,1278366,0
+RMBS.US,D,20050902,000000,10.28,10.36,10.22,10.29,889923,0
+RMBS.US,D,20050906,000000,10.28,10.4,10.25,10.3,763912,0
+RMBS.US,D,20050907,000000,10.33,10.33,10.25,10.3,658462,0
+RMBS.US,D,20050908,000000,10.27,12.54,10.27,12.33,13940951,0
+RMBS.US,D,20050909,000000,12,12.15,11.37,11.4,5616275,0
+RMBS.US,D,20050912,000000,11.37,12.73,11.1,12.18,6885476,0
+RMBS.US,D,20050913,000000,12.1,12.74,12.03,12.26,3614065,0
+RMBS.US,D,20050914,000000,12.33,12.65,12.09,12.15,2363828,0
+RMBS.US,D,20050915,000000,11.75,11.95,11.55,11.65,2129140,0
+RMBS.US,D,20050916,000000,11.63,11.97,11.63,11.79,1520619,0
+RMBS.US,D,20050919,000000,11.73,11.74,11.4,11.4,1198979,0
+RMBS.US,D,20050920,000000,11.4,11.57,11.23,11.28,1160991,0
+RMBS.US,D,20050921,000000,11.23,11.31,10.85,10.9,1297871,0
+RMBS.US,D,20050922,000000,10.89,11.5,10.61,11.15,2562261,0
+RMBS.US,D,20050923,000000,11.31,11.31,11.06,11.24,775309,0
+RMBS.US,D,20050926,000000,11.24,11.32,11.01,11.09,748193,0
+RMBS.US,D,20050927,000000,11.05,11.17,10.75,11.08,1144638,0
+RMBS.US,D,20050928,000000,11.05,12.14,11.02,11.66,3684984,0
+RMBS.US,D,20050929,000000,12,12.18,11.85,11.99,2378689,0
+RMBS.US,D,20050930,000000,12.3,12.36,12,12.1,2142864,0
+RMBS.US,D,20051003,000000,12.1,12.29,12.02,12.11,1110436,0
+RMBS.US,D,20051004,000000,12.14,12.58,12.08,12.08,2243519,0
+RMBS.US,D,20051005,000000,12.16,12.27,11.75,11.77,1493208,0
+RMBS.US,D,20051006,000000,11.9,11.93,11.61,11.77,1441418,0
+RMBS.US,D,20051007,000000,11.87,11.97,11.46,11.55,915959,0
+RMBS.US,D,20051010,000000,11.45,11.62,11.17,11.23,1043220,0
+RMBS.US,D,20051011,000000,11.2,11.3,10.93,10.95,1418710,0
+RMBS.US,D,20051012,000000,10.98,11.15,10.75,10.82,1076353,0
+RMBS.US,D,20051013,000000,10.85,11.78,10.76,11.44,2645573,0
+RMBS.US,D,20051014,000000,11.94,12.09,11.31,11.66,2052629,0
+RMBS.US,D,20051017,000000,11.63,11.75,11.29,11.6,2140692,0
+RMBS.US,D,20051018,000000,12.19,12.68,11.85,12.56,6152717,0
+RMBS.US,D,20051019,000000,12.35,12.36,11.76,12.18,2483457,0
+RMBS.US,D,20051020,000000,12.23,12.4,12.18,12.37,1769114,0
+RMBS.US,D,20051021,000000,12.44,12.58,12.3,12.38,1185196,0
+RMBS.US,D,20051024,000000,12.43,12.5,12.3,12.43,1260664,0
+RMBS.US,D,20051025,000000,12.35,12.45,12.21,12.38,1021891,0
+RMBS.US,D,20051026,000000,12.38,12.95,12.38,12.45,1875129,0
+RMBS.US,D,20051027,000000,12.4,12.5,12.2,12.2,1106461,0
+RMBS.US,D,20051028,000000,12.29,12.39,12,12.27,746845,0
+RMBS.US,D,20051031,000000,12.27,12.88,12.27,12.75,2390793,0
+RMBS.US,D,20051101,000000,12.75,12.9,12.6,12.8,901433,0
+RMBS.US,D,20051102,000000,12.75,13.02,12.74,12.92,1698252,0
+RMBS.US,D,20051103,000000,12.93,13.36,12.93,13.19,1741230,0
+RMBS.US,D,20051104,000000,13.2,13.35,13.1,13.26,1417299,0
+RMBS.US,D,20051107,000000,13.37,13.6,13.3,13.5,1410569,0
+RMBS.US,D,20051108,000000,13.49,14.09,13.3,13.55,3205352,0
+RMBS.US,D,20051109,000000,13.7,13.77,13.33,13.65,1603032,0
+RMBS.US,D,20051110,000000,13.69,14.18,13.53,13.89,1540937,0
+RMBS.US,D,20051111,000000,13.77,13.95,13.76,13.86,938020,0
+RMBS.US,D,20051114,000000,13.92,14.04,13.8,13.94,945227,0
+RMBS.US,D,20051115,000000,13.99,14.4,13.85,14.1,2292315,0
+RMBS.US,D,20051116,000000,14.22,14.34,13.9,14.13,1332138,0
+RMBS.US,D,20051117,000000,14.05,14.32,14.05,14.28,1028547,0
+RMBS.US,D,20051118,000000,14.34,14.4,14.15,14.33,1065087,0
+RMBS.US,D,20051121,000000,14.27,14.65,14,14.44,1350795,0
+RMBS.US,D,20051122,000000,14.33,14.87,14.26,14.74,1350019,0
+RMBS.US,D,20051123,000000,14.83,15.86,14.75,15.37,3795143,0
+RMBS.US,D,20051125,000000,15.74,15.79,15.44,15.55,835188,0
+RMBS.US,D,20051128,000000,15.55,16,15.55,15.83,2157453,0
+RMBS.US,D,20051129,000000,16.73,16.99,16.36,16.55,4905163,0
+RMBS.US,D,20051130,000000,16.73,16.95,16.51,16.79,1840707,0
+RMBS.US,D,20051201,000000,17.21,17.89,16.85,17.73,3226407,0
+RMBS.US,D,20051202,000000,17.78,18,14.78,16.71,9060210,0
+RMBS.US,D,20051205,000000,16.66,17.25,16.59,16.89,1857576,0
+RMBS.US,D,20051206,000000,16.89,17.2,16.79,16.84,1622278,0
+RMBS.US,D,20051207,000000,16.78,17.09,16.6,16.75,1387218,0
+RMBS.US,D,20051208,000000,16.8,17,15.92,16.61,1948358,0
+RMBS.US,D,20051209,000000,16.58,16.79,16.32,16.72,1123831,0
+RMBS.US,D,20051212,000000,16.61,16.84,16.37,16.55,1375410,0
+RMBS.US,D,20051213,000000,16.49,16.96,16.36,16.75,1361806,0
+RMBS.US,D,20051214,000000,16.67,16.9,16.56,16.7,1023190,0
+RMBS.US,D,20051215,000000,16.99,17.24,16.81,16.95,1902673,0
+RMBS.US,D,20051216,000000,16.98,17.08,16.64,16.7,1559684,0
+RMBS.US,D,20051219,000000,16.79,17.24,16.44,16.46,1533108,0
+RMBS.US,D,20051220,000000,16.5,16.57,16.1,16.22,1021712,0
+RMBS.US,D,20051221,000000,16.35,16.54,16.25,16.35,799219,0
+RMBS.US,D,20051222,000000,16.27,16.68,16.27,16.66,828857,0
+RMBS.US,D,20051223,000000,16.64,16.75,16.54,16.59,539147,0
+RMBS.US,D,20051227,000000,16.61,16.83,16.4,16.56,919943,0
+RMBS.US,D,20051228,000000,16.61,16.66,16.42,16.59,576612,0
+RMBS.US,D,20051229,000000,16.59,16.82,16.47,16.5,544998,0
+RMBS.US,D,20051230,000000,16.44,16.48,16,16.19,998305,0
+RMBS.US,D,20060103,000000,18.03,18.2,17.5,18.2,6624713,0
+RMBS.US,D,20060104,000000,18.32,18.5,18.02,18.49,2884490,0
+RMBS.US,D,20060105,000000,22.67,22.75,21.12,22.23,18836600,0
+RMBS.US,D,20060106,000000,22.24,23,21.79,22.94,5004837,0
+RMBS.US,D,20060109,000000,23.12,28.81,22.87,28.2,24851660,0
+RMBS.US,D,20060110,000000,27.75,28.75,27.38,28.31,11075746,0
+RMBS.US,D,20060111,000000,30.04,34.82,30.01,32.2,41519120,0
+RMBS.US,D,20060112,000000,33.14,33.9,32.16,33.72,21958760,0
+RMBS.US,D,20060113,000000,32.9,34.42,31.51,34.25,20270822,0
+RMBS.US,D,20060117,000000,35.44,36.15,33.85,34.27,18594080,0
+RMBS.US,D,20060118,000000,32.36,35.25,32.12,34.08,15671734,0
+RMBS.US,D,20060119,000000,34.56,35.16,32.36,33.92,12908351,0
+RMBS.US,D,20060120,000000,33.98,34.71,33.2,34.04,11710410,0
+RMBS.US,D,20060123,000000,35.87,36,34.75,34.84,11802034,0
+RMBS.US,D,20060124,000000,34.69,35.48,33.61,34.91,7310520,0
+RMBS.US,D,20060125,000000,35.63,35.74,34.18,34.75,5204959,0
+RMBS.US,D,20060126,000000,34.87,35.19,34.36,34.92,3502381,0
+RMBS.US,D,20060127,000000,34.65,34.74,30.5,32.02,10656051,0
+RMBS.US,D,20060130,000000,31.53,31.75,30.36,31.12,6770321,0
+RMBS.US,D,20060131,000000,31.01,31.14,28.8,29.24,9302341,0
+RMBS.US,D,20060201,000000,28.33,28.9,26.89,27.32,10442473,0
+RMBS.US,D,20060202,000000,26.65,28.48,26.22,27,11212619,0
+RMBS.US,D,20060203,000000,26.98,27.94,26.44,27.18,6377242,0
+RMBS.US,D,20060206,000000,27.51,29.26,27.43,29.16,7933878,0
+RMBS.US,D,20060207,000000,29.69,29.94,28.35,28.71,5574815,0
+RMBS.US,D,20060208,000000,27.98,29.06,27.65,28.83,3724124,0
+RMBS.US,D,20060209,000000,29,29.47,27.85,28.11,3196905,0
+RMBS.US,D,20060210,000000,27.98,28.45,26.8,27.52,4467370,0
+RMBS.US,D,20060213,000000,27.5,28.24,27.26,27.64,2252374,0
+RMBS.US,D,20060214,000000,27.68,27.88,27.2,27.72,2080891,0
+RMBS.US,D,20060215,000000,27.83,28.54,27.53,28.25,2325667,0
+RMBS.US,D,20060216,000000,28.65,30.01,28.6,29.63,4492876,0
+RMBS.US,D,20060217,000000,29.38,29.95,29.04,29.68,3029738,0
+RMBS.US,D,20060221,000000,29.95,30.16,27.89,28.25,4823771,0
+RMBS.US,D,20060222,000000,28,29.13,26.89,28.26,4658522,0
+RMBS.US,D,20060223,000000,29.1,32.28,28.75,32.05,12409148,0
+RMBS.US,D,20060224,000000,32.13,32.33,30.62,31.22,5156513,0
+RMBS.US,D,20060227,000000,31.44,32.15,31.11,31.31,2510495,0
+RMBS.US,D,20060228,000000,31,31.98,30.25,31.05,3787024,0
+RMBS.US,D,20060301,000000,31.24,33.08,31.11,32.84,5130572,0
+RMBS.US,D,20060302,000000,32.9,33.7,32.51,32.74,3233345,0
+RMBS.US,D,20060303,000000,32.32,32.85,32.01,32.21,1916114,0
+RMBS.US,D,20060306,000000,33.14,34,33.02,33.3,4259334,0
+RMBS.US,D,20060307,000000,32.96,33.15,32.02,32.22,2270844,0
+RMBS.US,D,20060308,000000,31.78,31.95,30.64,31.7,2520052,0
+RMBS.US,D,20060309,000000,32,32.64,31.26,31.28,1714341,0
+RMBS.US,D,20060310,000000,30.57,31.52,30.42,31.36,2314768,0
+RMBS.US,D,20060313,000000,31.65,31.94,31.21,31.39,1280117,0
+RMBS.US,D,20060314,000000,31.5,32.11,31.34,31.97,1491034,0
+RMBS.US,D,20060315,000000,32.4,32.84,32.06,32.36,1689071,0
+RMBS.US,D,20060316,000000,32.52,32.68,31.62,31.75,1233622,0
+RMBS.US,D,20060317,000000,34.2,34.6,33,33.53,7868279,0
+RMBS.US,D,20060320,000000,34.63,35,34.23,34.4,4690942,0
+RMBS.US,D,20060321,000000,35.8,36.65,35.15,36.22,10720560,0
+RMBS.US,D,20060322,000000,35.77,36.82,35.65,36.78,3975100,0
+RMBS.US,D,20060323,000000,37.3,37.71,36.73,37.15,4107601,0
+RMBS.US,D,20060324,000000,37.53,38.38,37.28,38.24,3301808,0
+RMBS.US,D,20060327,000000,38.49,38.7,37.62,38.59,2956624,0
+RMBS.US,D,20060328,000000,38.39,38.39,37.78,38.06,2774772,0
+RMBS.US,D,20060329,000000,37.76,40,37.21,39.81,5594492,0
+RMBS.US,D,20060330,000000,40,40.22,38.66,39.59,3839751,0
+RMBS.US,D,20060331,000000,39.74,39.88,39.2,39.34,1973667,0
+RMBS.US,D,20060403,000000,38.92,39.85,38.8,39.14,2865976,0
+RMBS.US,D,20060404,000000,38.9,39.33,38.42,38.72,2613848,0
+RMBS.US,D,20060405,000000,38.7,39.68,38.34,39.47,2500140,0
+RMBS.US,D,20060406,000000,39.77,42.4,39.33,42.34,6479861,0
+RMBS.US,D,20060407,000000,42.5,42.9,41.13,42.41,4370818,0
+RMBS.US,D,20060410,000000,42.07,42.56,41.54,41.63,3189447,0
+RMBS.US,D,20060411,000000,41.67,42.15,40.21,40.8,2946851,0
+RMBS.US,D,20060412,000000,40.78,42.29,40.77,42.17,2423268,0
+RMBS.US,D,20060413,000000,42.43,44.19,42.42,43.67,5884211,0
+RMBS.US,D,20060417,000000,44.84,46.38,44.8,45.06,7284896,0
+RMBS.US,D,20060418,000000,45.78,46.89,44.92,46.8,5485712,0
+RMBS.US,D,20060419,000000,46.79,46.99,45.65,46.6,5250116,0
+RMBS.US,D,20060420,000000,45.11,46.14,29.52,38.5,25145730,0
+RMBS.US,D,20060421,000000,40.66,40.72,37.39,38.6,9915915,0
+RMBS.US,D,20060424,000000,38.64,46.85,37.5,44.5,23654840,0
+RMBS.US,D,20060425,000000,44.49,45,41.22,41.47,9983643,0
+RMBS.US,D,20060426,000000,41.5,41.82,37.7,39.31,11594613,0
+RMBS.US,D,20060427,000000,38.67,40.9,38,40,6065021,0
+RMBS.US,D,20060428,000000,40.1,40.4,38.66,38.83,3233645,0
+RMBS.US,D,20060501,000000,38.8,39.8,37.82,38.48,3106970,0
+RMBS.US,D,20060502,000000,38.81,39.25,37.06,37.34,3390737,0
+RMBS.US,D,20060503,000000,36.77,37.02,34.34,35.77,8923050,0
+RMBS.US,D,20060504,000000,35.88,37.1,35.53,36.5,3830998,0
+RMBS.US,D,20060505,000000,36.86,38.2,36.61,36.86,2585634,0
+RMBS.US,D,20060508,000000,36.81,37.34,36.57,37.16,1982489,0
+RMBS.US,D,20060509,000000,37.05,37.79,36.79,37.46,2395520,0
+RMBS.US,D,20060510,000000,37.55,37.55,35.25,35.6,2953444,0
+RMBS.US,D,20060511,000000,35.39,35.55,32.42,32.88,5975298,0
+RMBS.US,D,20060512,000000,32.31,32.47,31.05,31.66,4425155,0
+RMBS.US,D,20060515,000000,31.26,32.1,29.21,30.01,5322900,0
+RMBS.US,D,20060516,000000,30.14,30.9,29.7,30.53,3438311,0
+RMBS.US,D,20060517,000000,30.23,30.56,29.05,29.09,3297266,0
+RMBS.US,D,20060518,000000,29.71,29.99,28.05,28.1,3234386,0
+RMBS.US,D,20060519,000000,28.1,28.38,26.64,27.38,5146548,0
+RMBS.US,D,20060522,000000,26.99,27.29,25.12,25.37,6274208,0
+RMBS.US,D,20060523,000000,25.91,28.3,25.44,27.15,10174574,0
+RMBS.US,D,20060524,000000,27.76,28.49,25.4,26.5,8211003,0
+RMBS.US,D,20060525,000000,26.91,27.29,26,26.79,2842007,0
+RMBS.US,D,20060526,000000,27.1,27.5,26.57,27.08,2530688,0
+RMBS.US,D,20060530,000000,26.91,27.16,25.72,25.84,2929738,0
+RMBS.US,D,20060531,000000,25.15,25.36,23.87,24.26,9246020,0
+RMBS.US,D,20060601,000000,25.59,29.08,25.59,28.75,18422232,0
+RMBS.US,D,20060602,000000,29.73,29.79,27.18,27.57,12352412,0
+RMBS.US,D,20060605,000000,27.18,27.83,26.21,26.32,6209042,0
+RMBS.US,D,20060606,000000,26.75,26.75,25.8,26.55,5321901,0
+RMBS.US,D,20060607,000000,26.78,27.17,25.8,25.92,4052988,0
+RMBS.US,D,20060608,000000,25.6,25.7,24.28,24.89,7231732,0
+RMBS.US,D,20060609,000000,25.27,25.66,24.37,24.51,4235263,0
+RMBS.US,D,20060612,000000,24.18,24.4,22.44,22.5,6838862,0
+RMBS.US,D,20060613,000000,22.38,22.8,21.52,21.57,6430004,0
+RMBS.US,D,20060614,000000,21.53,22.34,21.2,21.71,5177435,0
+RMBS.US,D,20060615,000000,22.19,23.14,22.01,23.04,4474093,0
+RMBS.US,D,20060616,000000,22.87,22.89,22.19,22.3,4346163,0
+RMBS.US,D,20060619,000000,22.69,23.24,22.15,22.33,4890906,0
+RMBS.US,D,20060620,000000,22.39,22.63,21.66,21.74,3543828,0
+RMBS.US,D,20060621,000000,21.83,22.79,21.83,22.53,3142808,0
+RMBS.US,D,20060622,000000,22.87,23,22.13,22.44,4343170,0
+RMBS.US,D,20060623,000000,22.46,24.37,22.29,23.87,8398884,0
+RMBS.US,D,20060626,000000,24.21,24.45,23.64,23.84,3840940,0
+RMBS.US,D,20060627,000000,23.97,24.05,23.1,23.13,3147524,0
+RMBS.US,D,20060628,000000,20.04,20.89,19.79,20.55,15013816,0
+RMBS.US,D,20060629,000000,20.7,21.49,20.6,21.49,5098645,0
+RMBS.US,D,20060630,000000,21.5,22.81,21,22.81,13071516,0
+RMBS.US,D,20060703,000000,22.6,22.94,22.03,22.77,2218569,0
+RMBS.US,D,20060705,000000,24.04,24.89,23.79,24.3,9654402,0
+RMBS.US,D,20060706,000000,25,25.38,24.12,24.33,5909745,0
+RMBS.US,D,20060707,000000,24.1,24.3,23.3,23.81,3601541,0
+RMBS.US,D,20060710,000000,24.18,24.2,22.67,22.83,2986580,0
+RMBS.US,D,20060711,000000,22.69,23.44,22.05,23.39,4504114,0
+RMBS.US,D,20060712,000000,23.46,23.46,22.2,22.36,3143447,0
+RMBS.US,D,20060713,000000,22.01,23.26,21.7,22.15,4024155,0
+RMBS.US,D,20060714,000000,22.1,22.59,21.64,22.04,2520011,0
+RMBS.US,D,20060717,000000,22.07,22.47,20.97,21.6,3290868,0
+RMBS.US,D,20060718,000000,20.89,20.93,18.67,19.6,11540044,0
+RMBS.US,D,20060719,000000,17.1,17.69,16.6,16.77,14703260,0
+RMBS.US,D,20060720,000000,17.15,17.5,16.65,16.88,5037450,0
+RMBS.US,D,20060721,000000,16.7,16.73,14.9,14.99,7535038,0
+RMBS.US,D,20060724,000000,15.14,15.54,14.54,14.87,6433601,0
+RMBS.US,D,20060725,000000,15.14,15.25,14.63,14.96,3950609,0
+RMBS.US,D,20060726,000000,14.87,16.19,14.36,15.44,9972972,0
+RMBS.US,D,20060727,000000,15.51,15.6,14.76,14.79,3143023,0
+RMBS.US,D,20060728,000000,15.86,15.9,15.29,15.65,5089710,0
+RMBS.US,D,20060731,000000,16.45,18.04,16.18,17.63,10375519,0
+RMBS.US,D,20060801,000000,17.38,17.38,16.58,16.98,5151538,0
+RMBS.US,D,20060802,000000,16.98,16.98,11.8,12.65,27494782,0
+RMBS.US,D,20060803,000000,11.79,12.15,11.31,11.4,21428413,0
+RMBS.US,D,20060804,000000,11.84,11.9,11.19,11.38,10910421,0
+RMBS.US,D,20060807,000000,11.24,11.47,10.86,10.92,9387848,0
+RMBS.US,D,20060808,000000,11.01,11.38,10.93,11.13,7557808,0
+RMBS.US,D,20060809,000000,11.27,11.34,10.68,10.8,6191422,0
+RMBS.US,D,20060810,000000,10.51,10.99,10.5,10.8,4808216,0
+RMBS.US,D,20060811,000000,10.77,10.84,10.25,10.26,4610329,0
+RMBS.US,D,20060814,000000,10.47,11.27,10.41,10.88,6613497,0
+RMBS.US,D,20060815,000000,11.25,11.43,11.02,11.39,5567389,0
+RMBS.US,D,20060816,000000,11.58,11.99,11.42,11.68,5220726,0
+RMBS.US,D,20060817,000000,11.46,12.18,11.23,11.73,6642860,0
+RMBS.US,D,20060818,000000,11.73,11.98,11.5,11.95,4549555,0
+RMBS.US,D,20060821,000000,12.39,12.47,12.11,12.41,6047545,0
+RMBS.US,D,20060822,000000,12.36,12.55,11.05,11.21,13911333,0
+RMBS.US,D,20060823,000000,11.66,13.48,11.64,13.19,36826913,0
+RMBS.US,D,20060824,000000,13.78,14.4,13.58,13.92,25758153,0
+RMBS.US,D,20060825,000000,14.3,14.39,13.51,13.76,13402369,0
+RMBS.US,D,20060828,000000,13.85,14.09,13.69,13.86,4866724,0
+RMBS.US,D,20060829,000000,14.2,14.31,13.9,14.29,7081025,0
+RMBS.US,D,20060830,000000,14.56,15.74,14.5,15.64,19588310,0
+RMBS.US,D,20060831,000000,16.35,16.49,15.61,15.87,15746300,0
+RMBS.US,D,20060901,000000,16.11,16.15,15.28,15.88,10940476,0
+RMBS.US,D,20060905,000000,16.77,17.53,16.73,17.27,21146485,0
+RMBS.US,D,20060906,000000,17.36,17.47,16.85,16.95,14028790,0
+RMBS.US,D,20060907,000000,16.61,17.09,16.05,16.75,12689631,0
+RMBS.US,D,20060908,000000,17.11,17.2,16.83,17.12,7725662,0
+RMBS.US,D,20060911,000000,17,18.02,16.87,17.62,11604527,0
+RMBS.US,D,20060912,000000,17.79,18.5,17.55,18.37,11416015,0
+RMBS.US,D,20060913,000000,18.84,19.25,18.34,18.51,14896573,0
+RMBS.US,D,20060914,000000,18.95,19.1,18.52,19.04,10932501,0
+RMBS.US,D,20060915,000000,18.93,19.15,17.92,18.11,13804204,0
+RMBS.US,D,20060918,000000,18.35,18.97,18.15,18.85,10397926,0
+RMBS.US,D,20060919,000000,18.72,18.83,18.1,18.31,8471493,0
+RMBS.US,D,20060920,000000,18.69,18.82,18.21,18.28,6736922,0
+RMBS.US,D,20060921,000000,17.97,17.97,17.03,17.22,11916701,0
+RMBS.US,D,20060922,000000,16.41,16.69,16.25,16.58,9685329,0
+RMBS.US,D,20060925,000000,17.04,17.95,16.91,17.95,9533106,0
+RMBS.US,D,20060926,000000,18.27,18.42,17.32,17.66,10065008,0
+RMBS.US,D,20060927,000000,17.82,18.58,17.57,17.9,9992870,0
+RMBS.US,D,20060928,000000,18,18.16,17.47,17.72,4719197,0
+RMBS.US,D,20060929,000000,17.7,17.84,17.37,17.44,3371808,0
+RMBS.US,D,20061002,000000,17.25,17.55,16.95,17.14,3688291,0
+RMBS.US,D,20061003,000000,17,17.12,16.76,16.85,4261464,0
+RMBS.US,D,20061004,000000,16.74,17.41,16.7,17.35,4812336,0
+RMBS.US,D,20061005,000000,17.43,17.82,17.25,17.37,4384841,0
+RMBS.US,D,20061006,000000,17.18,17.34,17,17.11,3237994,0
+RMBS.US,D,20061009,000000,16.99,17.79,16.86,17.54,5068260,0
+RMBS.US,D,20061010,000000,17.69,17.74,17.2,17.28,3601620,0
+RMBS.US,D,20061011,000000,18.68,19.5,18.56,19.13,25580763,0
+RMBS.US,D,20061012,000000,19.41,19.61,18.58,18.92,10820561,0
+RMBS.US,D,20061013,000000,18.76,19.59,18.53,19.23,9929091,0
+RMBS.US,D,20061016,000000,19.25,19.6,19.03,19.14,4349103,0
+RMBS.US,D,20061017,000000,19.01,19.07,18.56,18.61,4677029,0
+RMBS.US,D,20061018,000000,18.78,18.9,17.9,17.95,6931393,0
+RMBS.US,D,20061019,000000,17.71,18.37,17.63,18.29,5195718,0
+RMBS.US,D,20061020,000000,17.54,17.64,16.42,16.71,10895800,0
+RMBS.US,D,20061023,000000,16.79,17.2,16.66,16.76,5604902,0
+RMBS.US,D,20061024,000000,16.75,17,16.4,16.52,3941314,0
+RMBS.US,D,20061025,000000,16.55,16.89,16.46,16.77,3536550,0
+RMBS.US,D,20061026,000000,17.03,17.08,16.75,17,3247249,0
+RMBS.US,D,20061027,000000,16.98,17.11,16.26,16.39,4721980,0
+RMBS.US,D,20061030,000000,16.45,16.88,16.39,16.63,3453245,0
+RMBS.US,D,20061031,000000,16.66,16.75,16.32,16.56,3028675,0
+RMBS.US,D,20061101,000000,16.66,16.68,16.06,16.14,2804741,0
+RMBS.US,D,20061102,000000,16.04,16.52,16.01,16.17,3291513,0
+RMBS.US,D,20061103,000000,16.48,16.48,16.11,16.41,2139837,0
+RMBS.US,D,20061106,000000,16.42,16.78,16.42,16.61,2445505,0
+RMBS.US,D,20061107,000000,16.67,16.95,16.45,16.51,3140119,0
+RMBS.US,D,20061108,000000,16.28,16.45,16.1,16.33,3814112,0
+RMBS.US,D,20061109,000000,16.46,16.53,15.87,15.99,3851539,0
+RMBS.US,D,20061110,000000,16.15,16.4,15.92,16.39,2400675,0
+RMBS.US,D,20061113,000000,16.31,16.7,16.29,16.49,3024916,0
+RMBS.US,D,20061114,000000,16.53,16.87,16.4,16.85,2895648,0
+RMBS.US,D,20061115,000000,16.99,17.14,16.57,16.65,3779453,0
+RMBS.US,D,20061116,000000,18.4,21.88,18.1,21.72,36412161,0
+RMBS.US,D,20061117,000000,22.6,23.5,21.02,21.12,24589156,0
+RMBS.US,D,20061120,000000,20.75,21.6,20.25,21.2,11895385,0
+RMBS.US,D,20061121,000000,21.42,21.73,20.95,21.02,6098109,0
+RMBS.US,D,20061122,000000,21.22,21.47,21.04,21.39,5039730,0
+RMBS.US,D,20061124,000000,21.02,23.5,21.02,23.1,10683256,0
+RMBS.US,D,20061127,000000,23.73,23.83,21.74,21.74,15582907,0
+RMBS.US,D,20061128,000000,21.78,22.55,21.57,22.19,9364648,0
+RMBS.US,D,20061129,000000,22.64,22.89,21.55,21.9,7746099,0
+RMBS.US,D,20061130,000000,22.39,22.74,21.85,22.3,9375169,0
+RMBS.US,D,20061201,000000,22.16,22.35,21.13,21.51,7370791,0
+RMBS.US,D,20061204,000000,21.59,22.18,21.36,21.87,5204127,0
+RMBS.US,D,20061205,000000,21.97,22.45,21.72,21.95,5603915,0
+RMBS.US,D,20061206,000000,21.71,22.29,21.6,21.88,3522424,0
+RMBS.US,D,20061207,000000,22,22.33,21.46,21.49,4176857,0
+RMBS.US,D,20061208,000000,21.21,21.63,21.07,21.3,3782066,0
+RMBS.US,D,20061211,000000,21.19,21.58,20.83,20.92,3419304,0
+RMBS.US,D,20061212,000000,20.73,20.95,20.31,20.62,3866190,0
+RMBS.US,D,20061213,000000,20.68,20.85,19.91,20.1,4175990,0
+RMBS.US,D,20061214,000000,20.1,20.75,19.74,20.53,4649082,0
+RMBS.US,D,20061215,000000,20.78,20.91,19.8,20.03,5246650,0
+RMBS.US,D,20061218,000000,20.05,20.45,19.77,19.87,4604934,0
+RMBS.US,D,20061219,000000,19.51,19.69,19.12,19.38,4167828,0
+RMBS.US,D,20061220,000000,19.41,19.88,19.31,19.6,3856439,0
+RMBS.US,D,20061221,000000,19.52,19.83,19.01,19.09,3511709,0
+RMBS.US,D,20061222,000000,19.12,19.25,18.75,18.79,2831246,0
+RMBS.US,D,20061226,000000,18.65,19.05,18.63,18.77,1764552,0
+RMBS.US,D,20061227,000000,18.77,19,18.65,18.83,1819419,0
+RMBS.US,D,20061228,000000,18.85,19.22,18.77,19.18,2737822,0
+RMBS.US,D,20061229,000000,19.14,19.4,18.86,18.93,3216203,0
+RMBS.US,D,20070103,000000,20,20.36,18.65,19.16,6794665,0
+RMBS.US,D,20070104,000000,19.2,19.59,18.77,19.5,4434851,0
+RMBS.US,D,20070105,000000,19.24,19.48,18.92,19.17,3229579,0
+RMBS.US,D,20070108,000000,19.25,19.25,18.75,18.83,3287444,0
+RMBS.US,D,20070109,000000,18.85,18.92,18.45,18.66,3303779,0
+RMBS.US,D,20070110,000000,18.39,19.1,18.35,18.95,2892837,0
+RMBS.US,D,20070111,000000,19.6,19.99,19.21,19.38,4896567,0
+RMBS.US,D,20070112,000000,19.3,19.56,19.05,19.3,2335242,0
+RMBS.US,D,20070116,000000,19.29,19.4,18.8,18.98,3233106,0
+RMBS.US,D,20070117,000000,18.97,19.36,18.71,19.1,2484424,0
+RMBS.US,D,20070118,000000,18.86,19.07,17.9,17.99,4186404,0
+RMBS.US,D,20070119,000000,17.81,18.15,17.6,17.85,3728601,0
+RMBS.US,D,20070122,000000,18.08,18.09,17.31,17.47,5015034,0
+RMBS.US,D,20070123,000000,17.52,17.9,17.36,17.48,2811891,0
+RMBS.US,D,20070124,000000,17.54,18.34,17.53,18.19,4174933,0
+RMBS.US,D,20070125,000000,17.85,18.2,17.32,17.39,6387236,0
+RMBS.US,D,20070126,000000,17.51,19.36,17.49,18.96,14358830,0
+RMBS.US,D,20070129,000000,18.74,18.8,18.15,18.25,5510222,0
+RMBS.US,D,20070130,000000,18.22,18.98,18.2,18.57,4575729,0
+RMBS.US,D,20070131,000000,18.44,18.8,18.23,18.59,3040718,0
+RMBS.US,D,20070201,000000,18.78,18.84,18.5,18.69,2529717,0
+RMBS.US,D,20070202,000000,18.71,19.35,18.65,18.92,3681851,0
+RMBS.US,D,20070205,000000,22.5,23.55,19.95,23.5,40121580,0
+RMBS.US,D,20070206,000000,23.05,23.3,22.24,22.3,16527283,0
+RMBS.US,D,20070207,000000,22.17,22.98,21.79,22.31,8351965,0
+RMBS.US,D,20070208,000000,23,23.95,22,23.17,14106329,0
+RMBS.US,D,20070209,000000,23.23,23.44,22.29,22.35,6849122,0
+RMBS.US,D,20070212,000000,22.77,22.89,21.69,21.86,6418009,0
+RMBS.US,D,20070213,000000,22.05,22.44,21.57,21.85,4776497,0
+RMBS.US,D,20070214,000000,21.9,22.17,21.83,22,4035670,0
+RMBS.US,D,20070215,000000,22.2,22.54,21.91,22.45,4831222,0
+RMBS.US,D,20070216,000000,22.84,23.08,22.29,22.64,8244738,0
+RMBS.US,D,20070220,000000,22.45,22.45,21.9,22.18,3978499,0
+RMBS.US,D,20070221,000000,21.91,22.18,21.73,21.95,2936440,0
+RMBS.US,D,20070222,000000,22.07,22.32,21.73,21.9,2646270,0
+RMBS.US,D,20070223,000000,21.9,22.08,21.65,21.79,2951953,0
+RMBS.US,D,20070226,000000,22.08,22.09,21.01,21.41,3811897,0
+RMBS.US,D,20070227,000000,20.66,20.85,19.85,20.2,5180928,0
+RMBS.US,D,20070228,000000,20.48,20.52,19.73,19.92,3905895,0
+RMBS.US,D,20070301,000000,19.23,20.79,18.87,20.31,8732128,0
+RMBS.US,D,20070302,000000,20.1,20.49,19.41,19.62,6930090,0
+RMBS.US,D,20070305,000000,19.2,19.74,19.13,19.25,4181304,0
+RMBS.US,D,20070306,000000,19.79,20.12,19.33,19.82,3966226,0
+RMBS.US,D,20070307,000000,19.73,20.18,19.58,19.95,3888006,0
+RMBS.US,D,20070308,000000,20.4,20.6,19.89,20.04,3264592,0
+RMBS.US,D,20070309,000000,20.35,20.68,20.12,20.3,3876401,0
+RMBS.US,D,20070312,000000,20.08,20.75,20.08,20.53,2811232,0
+RMBS.US,D,20070313,000000,20.26,20.77,19.8,19.91,3755885,0
+RMBS.US,D,20070314,000000,19.91,20.3,19.67,20.23,4159691,0
+RMBS.US,D,20070315,000000,20.29,20.64,20.1,20.28,4140927,0
+RMBS.US,D,20070316,000000,20.2,20.34,19.94,20.07,3387331,0
+RMBS.US,D,20070319,000000,20.17,20.33,19.71,19.83,5468509,0
+RMBS.US,D,20070320,000000,21.03,21.64,20.91,21.05,12739976,0
+RMBS.US,D,20070321,000000,20.92,21.5,20.56,21.15,5299692,0
+RMBS.US,D,20070322,000000,21.17,21.75,21,21.63,5479173,0
+RMBS.US,D,20070323,000000,21.69,21.93,21.52,21.55,3134683,0
+RMBS.US,D,20070326,000000,21.35,21.9,21.3,21.67,2719476,0
+RMBS.US,D,20070327,000000,21.55,21.98,21.46,21.73,3034130,0
+RMBS.US,D,20070328,000000,21.42,21.64,21.24,21.4,2753793,0
+RMBS.US,D,20070329,000000,21.62,21.73,21.11,21.32,2849817,0
+RMBS.US,D,20070330,000000,21.29,21.33,20.92,21.25,2616720,0
+RMBS.US,D,20070402,000000,21.31,21.35,20.9,21.14,2927271,0
+RMBS.US,D,20070403,000000,21.39,21.49,21.04,21.23,2373302,0
+RMBS.US,D,20070404,000000,21.27,21.95,21.1,21.74,4405623,0
+RMBS.US,D,20070405,000000,21.6,21.9,21.43,21.8,2680545,0
+RMBS.US,D,20070409,000000,22,22,21.19,21.21,2893972,0
+RMBS.US,D,20070410,000000,21.21,21.33,20.91,20.93,2350289,0
+RMBS.US,D,20070411,000000,20.95,21.15,20.82,20.94,2125751,0
+RMBS.US,D,20070412,000000,20.8,21.3,20.53,20.74,4291215,0
+RMBS.US,D,20070413,000000,20.64,21.04,20.54,20.9,2358766,0
+RMBS.US,D,20070416,000000,20.85,21.8,20.54,20.65,2203290,0
+RMBS.US,D,20070417,000000,20.38,20.85,20.38,20.72,2086326,0
+RMBS.US,D,20070418,000000,20.5,21.04,20.5,20.81,1833048,0
+RMBS.US,D,20070419,000000,20.83,21.2,20.48,20.83,1676055,0
+RMBS.US,D,20070420,000000,21.01,21.11,20.46,20.54,2515768,0
+RMBS.US,D,20070423,000000,20.55,20.77,20.24,20.33,2351156,0
+RMBS.US,D,20070424,000000,20.57,20.7,20.26,20.4,1880851,0
+RMBS.US,D,20070425,000000,20.56,21,20.41,20.77,3170967,0
+RMBS.US,D,20070426,000000,20.15,20.71,20.05,20.57,3328131,0
+RMBS.US,D,20070427,000000,20.5,20.63,20.16,20.26,1707290,0
+RMBS.US,D,20070430,000000,20.21,20.4,19.81,19.81,1898829,0
+RMBS.US,D,20070501,000000,19.78,19.79,19.2,19.5,2084012,0
+RMBS.US,D,20070502,000000,19.47,19.98,19.44,19.8,1589019,0
+RMBS.US,D,20070503,000000,19.82,20.1,19.74,19.76,1684530,0
+RMBS.US,D,20070504,000000,19.9,19.98,19.62,19.81,1547517,0
+RMBS.US,D,20070507,000000,19.66,19.99,19.66,19.91,1567553,0
+RMBS.US,D,20070508,000000,19.74,19.92,19.53,19.64,1452811,0
+RMBS.US,D,20070509,000000,19.54,19.75,19.2,19.72,1422670,0
+RMBS.US,D,20070510,000000,19.56,19.83,19.08,19.16,2030898,0
+RMBS.US,D,20070511,000000,19.15,19.49,19.1,19.44,1803042,0
+RMBS.US,D,20070514,000000,19.39,19.57,19.1,19.16,1322661,0
+RMBS.US,D,20070515,000000,19.08,19.37,18.92,18.96,1826418,0
+RMBS.US,D,20070516,000000,18.9,19.3,18.77,19.06,1591098,0
+RMBS.US,D,20070517,000000,18.96,19.1,18.78,18.98,1388889,0
+RMBS.US,D,20070518,000000,19.15,19.19,18.86,19.13,1293158,0
+RMBS.US,D,20070521,000000,19.02,19.42,18.94,19.12,1586605,0
+RMBS.US,D,20070522,000000,19.09,19.38,19.06,19.32,1212391,0
+RMBS.US,D,20070523,000000,19.4,19.4,19.02,19.09,1726529,0
+RMBS.US,D,20070524,000000,19.04,19.43,18.73,18.79,1912862,0
+RMBS.US,D,20070525,000000,18.9,19.11,18.89,18.96,994690,0
+RMBS.US,D,20070529,000000,19.05,19.12,18.78,18.84,1321566,0
+RMBS.US,D,20070530,000000,18.7,18.83,18.5,18.66,1753307,0
+RMBS.US,D,20070531,000000,18.66,18.94,18.65,18.88,1320080,0
+RMBS.US,D,20070601,000000,18.83,19.33,18.81,19.27,2183550,0
+RMBS.US,D,20070604,000000,19.16,19.48,19.03,19.26,1495671,0
+RMBS.US,D,20070605,000000,19.29,19.48,18.93,19.03,1418757,0
+RMBS.US,D,20070606,000000,19,19,18.53,18.66,1985376,0
+RMBS.US,D,20070607,000000,18.52,18.7,18.1,18.12,1796957,0
+RMBS.US,D,20070608,000000,18.08,18.32,17.67,18.13,2128364,0
+RMBS.US,D,20070611,000000,18.16,18.3,17.9,18,1336095,0
+RMBS.US,D,20070612,000000,17.86,17.96,17.73,17.78,1338062,0
+RMBS.US,D,20070613,000000,17.8,18.12,17.77,18.08,2412840,0
+RMBS.US,D,20070614,000000,18.01,18.29,18.01,18.14,1102476,0
+RMBS.US,D,20070615,000000,18.25,18.47,18.16,18.19,1850337,0
+RMBS.US,D,20070618,000000,18.12,18.33,18.02,18.06,1398902,0
+RMBS.US,D,20070619,000000,18.31,18.51,18.06,18.4,2091422,0
+RMBS.US,D,20070620,000000,18.45,18.52,18.22,18.32,1261962,0
+RMBS.US,D,20070621,000000,18.3,18.91,18.2,18.82,1879138,0
+RMBS.US,D,20070622,000000,18.95,19.1,18.51,18.65,1836329,0
+RMBS.US,D,20070625,000000,18.58,18.65,18.16,18.22,1278004,0
+RMBS.US,D,20070626,000000,18.2,18.31,17.95,18.04,1300623,0
+RMBS.US,D,20070627,000000,17.91,18.23,17.8,18.21,1583538,0
+RMBS.US,D,20070628,000000,18.15,18.21,17.94,17.97,1007831,0
+RMBS.US,D,20070629,000000,18.04,18.22,17.85,17.98,1133027,0
+RMBS.US,D,20070702,000000,18.01,18.16,17.98,18.12,955465,0
+RMBS.US,D,20070703,000000,18.1,18.24,18,18.13,981703,0
+RMBS.US,D,20070705,000000,18.02,18.12,17.87,18.05,1051539,0
+RMBS.US,D,20070706,000000,18.01,18.18,17.92,18.12,984085,0
+RMBS.US,D,20070709,000000,18.09,18.2,17.98,18.2,1132249,0
+RMBS.US,D,20070710,000000,18.07,18.19,17.85,17.87,1347106,0
+RMBS.US,D,20070711,000000,17.85,17.97,17.75,17.86,1265729,0
+RMBS.US,D,20070712,000000,17.87,18,17.66,17.96,1400843,0
+RMBS.US,D,20070713,000000,17.97,18.12,17.83,17.89,1083009,0
+RMBS.US,D,20070716,000000,17.85,18.04,17.66,17.89,1238319,0
+RMBS.US,D,20070717,000000,17.9,18.08,17.81,17.89,1019785,0
+RMBS.US,D,20070718,000000,17.86,17.89,17.64,17.81,1151676,0
+RMBS.US,D,20070719,000000,17.82,17.9,17.68,17.85,878449,0
+RMBS.US,D,20070720,000000,17.78,17.82,17.49,17.5,1456289,0
+RMBS.US,D,20070723,000000,17.52,17.65,16.89,16.89,2901220,0
+RMBS.US,D,20070724,000000,16.8,16.8,16.17,16.37,2981758,0
+RMBS.US,D,20070725,000000,16.5,16.6,16.15,16.27,1672242,0
+RMBS.US,D,20070726,000000,16.2,16.32,15.6,15.99,2110926,0
+RMBS.US,D,20070727,000000,14.86,14.89,13.39,13.71,6775027,0
+RMBS.US,D,20070730,000000,13.72,14.07,13.47,13.94,2844029,0
+RMBS.US,D,20070731,000000,14.17,14.17,13.5,13.51,2187365,0
+RMBS.US,D,20070801,000000,13.45,13.67,12.97,13.43,2248586,0
+RMBS.US,D,20070802,000000,13.5,13.65,13.32,13.59,1601296,0
+RMBS.US,D,20070803,000000,13.6,13.6,12.95,12.95,1884236,0
+RMBS.US,D,20070806,000000,13.01,13.2,12.61,13.06,3235874,0
+RMBS.US,D,20070807,000000,13.05,13.9,13.03,13.69,2707904,0
+RMBS.US,D,20070808,000000,14.16,15.44,14.11,14.8,4200688,0
+RMBS.US,D,20070809,000000,14.4,15.5,14.18,14.96,2891099,0
+RMBS.US,D,20070810,000000,14.45,14.59,13.75,14.15,2847456,0
+RMBS.US,D,20070813,000000,14.3,14.31,13.69,13.79,2296108,0
+RMBS.US,D,20070814,000000,13.8,13.91,13.27,13.29,2414060,0
+RMBS.US,D,20070815,000000,13.23,13.6,13,13.04,2210234,0
+RMBS.US,D,20070816,000000,12.91,12.99,12.05,12.46,4137786,0
+RMBS.US,D,20070817,000000,12.74,13.19,12.67,13.19,2690964,0
+RMBS.US,D,20070820,000000,13.43,13.49,13.16,13.34,2026019,0
+RMBS.US,D,20070821,000000,13.3,13.8,13.27,13.8,1805349,0
+RMBS.US,D,20070822,000000,14.09,14.23,13.99,14.17,1942271,0
+RMBS.US,D,20070823,000000,14.21,14.27,13.51,13.67,1939557,0
+RMBS.US,D,20070824,000000,13.6,14.05,13.6,14.05,1133354,0
+RMBS.US,D,20070827,000000,15.02,15.46,14.61,15.16,3921549,0
+RMBS.US,D,20070828,000000,15.03,15.15,14.5,14.59,2049482,0
+RMBS.US,D,20070829,000000,14.7,14.97,14.53,14.75,1165978,0
+RMBS.US,D,20070830,000000,14.6,15.05,14.6,14.71,1067413,0
+RMBS.US,D,20070831,000000,15.06,15.15,14.82,15.08,921691,0
+RMBS.US,D,20070904,000000,15.15,15.68,15.07,15.45,1584223,0
+RMBS.US,D,20070905,000000,15.31,15.58,15.3,15.48,1404144,0
+RMBS.US,D,20070906,000000,15.48,15.7,15.37,15.48,2621088,0
+RMBS.US,D,20070907,000000,15.17,15.45,15.17,15.44,1862957,0
+RMBS.US,D,20070910,000000,15.86,16.07,15.43,15.7,1624314,0
+RMBS.US,D,20070911,000000,15.74,15.84,15.53,15.76,1774386,0
+RMBS.US,D,20070912,000000,15.83,17.15,15.63,16.71,4958674,0
+RMBS.US,D,20070913,000000,17,17.76,16.81,17.4,4766597,0
+RMBS.US,D,20070914,000000,17.29,18,17.23,17.92,2862487,0
+RMBS.US,D,20070917,000000,18.11,18.55,17.91,18.22,3245112,0
+RMBS.US,D,20070918,000000,18.51,18.89,18.3,18.8,3571149,0
+RMBS.US,D,20070919,000000,18.99,19.25,18.26,18.41,2971621,0
+RMBS.US,D,20070920,000000,18.35,18.4,18.01,18.07,1792105,0
+RMBS.US,D,20070921,000000,18.35,18.36,18.1,18.19,2400834,0
+RMBS.US,D,20070924,000000,18.6,18.95,18.4,18.57,1969609,0
+RMBS.US,D,20070925,000000,18.5,18.89,18.5,18.79,1398353,0
+RMBS.US,D,20070926,000000,19.19,19.54,19.02,19.08,2096202,0
+RMBS.US,D,20070927,000000,19.3,19.6,19.25,19.32,1054645,0
+RMBS.US,D,20070928,000000,19.3,19.42,19.03,19.11,2529926,0
+RMBS.US,D,20071001,000000,18.98,20,18.96,19.63,2753279,0
+RMBS.US,D,20071002,000000,19.89,20.47,19.77,20.36,2130430,0
+RMBS.US,D,20071003,000000,20.35,20.57,20.11,20.17,1480408,0
+RMBS.US,D,20071004,000000,20.31,20.65,20.25,20.33,1123196,0
+RMBS.US,D,20071005,000000,20.52,21.05,20.52,20.84,1483552,0
+RMBS.US,D,20071008,000000,20.85,21.29,20.82,21.01,1421568,0
+RMBS.US,D,20071009,000000,21.38,21.49,20.73,21.07,1482572,0
+RMBS.US,D,20071010,000000,21.01,21.4,21.01,21.39,2143487,0
+RMBS.US,D,20071011,000000,21.48,21.59,20,20.41,2156777,0
+RMBS.US,D,20071012,000000,20.72,21.1,20.55,20.7,1473465,0
+RMBS.US,D,20071015,000000,20.67,21.22,20.66,20.81,1562022,0
+RMBS.US,D,20071016,000000,20.67,21.16,20.65,20.78,1072566,0
+RMBS.US,D,20071017,000000,21,21.15,19.78,20.3,1932498,0
+RMBS.US,D,20071018,000000,20.93,21.55,20.75,21.16,3311395,0
+RMBS.US,D,20071019,000000,21.03,21.09,19.97,20,2171815,0
+RMBS.US,D,20071022,000000,19.82,20.29,19.68,20.22,1680646,0
+RMBS.US,D,20071023,000000,20.26,20.46,19.61,19.76,1604293,0
+RMBS.US,D,20071024,000000,19.72,19.82,18.81,19.43,2273796,0
+RMBS.US,D,20071025,000000,19.54,19.85,19.02,19.12,1255335,0
+RMBS.US,D,20071026,000000,19.23,19.55,19.02,19.32,1017362,0
+RMBS.US,D,20071029,000000,19.4,20.06,19.4,20.05,1587028,0
+RMBS.US,D,20071030,000000,19.94,20.07,19.64,19.72,1394913,0
+RMBS.US,D,20071031,000000,19.68,19.98,19.5,19.79,1914604,0
+RMBS.US,D,20071101,000000,19.25,20,19.02,19.73,2388562,0
+RMBS.US,D,20071102,000000,19.87,19.99,19.45,19.51,2399194,0
+RMBS.US,D,20071105,000000,19.26,19.59,18.58,19.07,2370019,0
+RMBS.US,D,20071106,000000,19.13,19.85,19.03,19.76,1460113,0
+RMBS.US,D,20071107,000000,19.43,19.96,19.28,19.36,1765401,0
+RMBS.US,D,20071108,000000,20.08,20.25,19.34,19.91,2603274,0
+RMBS.US,D,20071109,000000,19.51,19.95,19.32,19.5,1461226,0
+RMBS.US,D,20071112,000000,19.55,19.8,18.86,18.95,1854369,0
+RMBS.US,D,20071113,000000,18.95,19.22,18.72,18.97,1554757,0
+RMBS.US,D,20071114,000000,19,19.2,18.59,18.65,1001324,0
+RMBS.US,D,20071115,000000,18.55,18.97,18.29,18.44,1054553,0
+RMBS.US,D,20071116,000000,19.35,19.4,18.64,19.3,1926494,0
+RMBS.US,D,20071119,000000,19.23,19.29,18.36,18.43,2253412,0
+RMBS.US,D,20071120,000000,18.67,19.3,18.42,18.81,2051365,0
+RMBS.US,D,20071121,000000,18.4,18.59,17.64,18.16,1683362,0
+RMBS.US,D,20071123,000000,18.41,18.67,18.02,18.53,601133,0
+RMBS.US,D,20071126,000000,18.4,18.98,18.29,18.35,1330885,0
+RMBS.US,D,20071127,000000,18.46,18.68,18.08,18.4,1112059,0
+RMBS.US,D,20071128,000000,18.55,19.2,18.5,19.11,1211733,0
+RMBS.US,D,20071129,000000,19.07,19.42,19,19.42,947070,0
+RMBS.US,D,20071130,000000,19.42,19.93,19.12,19.39,1650021,0
+RMBS.US,D,20071203,000000,19.2,19.49,19.02,19.2,1147247,0
+RMBS.US,D,20071204,000000,19.25,19.59,19,19.24,1146836,0
+RMBS.US,D,20071205,000000,19.45,19.98,19.45,19.84,1353346,0
+RMBS.US,D,20071206,000000,20.05,21.36,20.04,21.3,2845325,0
+RMBS.US,D,20071207,000000,21.06,21.42,20.89,21.04,1885720,0
+RMBS.US,D,20071210,000000,21,21.35,20.81,20.91,1271523,0
+RMBS.US,D,20071211,000000,20.9,21.57,20.63,20.81,1701110,0
+RMBS.US,D,20071212,000000,21.08,21.32,20.21,20.43,1489503,0
+RMBS.US,D,20071213,000000,20.18,20.57,19.84,20.2,1445416,0
+RMBS.US,D,20071214,000000,20.09,21.06,20.09,20.68,1376422,0
+RMBS.US,D,20071217,000000,21.15,22.2,20.82,21.21,3518791,0
+RMBS.US,D,20071218,000000,21.5,21.57,20.68,21.11,1201051,0
+RMBS.US,D,20071219,000000,19.51,20.26,19.16,20.17,4079115,0
+RMBS.US,D,20071220,000000,20.25,20.72,20.25,20.72,1290954,0
+RMBS.US,D,20071221,000000,20.72,20.78,20.15,20.63,1350697,0
+RMBS.US,D,20071224,000000,20.61,21,20.57,20.93,624464,0
+RMBS.US,D,20071226,000000,20.78,21.55,20.78,21.53,1081927,0
+RMBS.US,D,20071227,000000,21.33,21.69,21.04,21.13,1137636,0
+RMBS.US,D,20071228,000000,21.09,21.58,20.93,21.13,1008152,0
+RMBS.US,D,20071231,000000,21.12,21.12,20.55,20.94,1000273,0
+RMBS.US,D,20080102,000000,21,21.14,20.26,20.43,1067951,0
+RMBS.US,D,20080103,000000,20.44,20.95,20.16,20.43,1471043,0
+RMBS.US,D,20080104,000000,20.2,20.28,19.35,19.53,1447015,0
+RMBS.US,D,20080107,000000,18.95,19.47,18.48,18.64,2471117,0
+RMBS.US,D,20080108,000000,18.53,19.19,18.14,18.15,1629064,0
+RMBS.US,D,20080109,000000,17.96,18.01,17.09,17.63,2589399,0
+RMBS.US,D,20080110,000000,17.53,18.98,17.41,18.57,2562275,0
+RMBS.US,D,20080111,000000,18.59,18.64,17.51,17.67,1237858,0
+RMBS.US,D,20080114,000000,18,18.19,17.76,18.02,1157977,0
+RMBS.US,D,20080115,000000,17.77,17.85,16.92,17,1603328,0
+RMBS.US,D,20080116,000000,16.7,17,16.05,16.52,2304312,0
+RMBS.US,D,20080117,000000,16.49,16.94,15.64,15.76,2345091,0
+RMBS.US,D,20080118,000000,15.8,16.2,15.59,15.85,2141951,0
+RMBS.US,D,20080122,000000,14.75,16.2,14.64,15.52,2283553,0
+RMBS.US,D,20080123,000000,15,15.96,14.99,15.88,1891885,0
+RMBS.US,D,20080124,000000,15.83,16.5,15.83,16.38,1656225,0
+RMBS.US,D,20080125,000000,16.56,16.85,15.75,15.78,1213958,0
+RMBS.US,D,20080128,000000,15.87,16.35,15.62,16.35,1041347,0
+RMBS.US,D,20080129,000000,16.51,16.65,16.1,16.52,1223753,0
+RMBS.US,D,20080130,000000,17.48,20.8,17.17,19.44,8277984,0
+RMBS.US,D,20080131,000000,19.56,20.05,19.08,19.46,4077798,0
+RMBS.US,D,20080201,000000,19.66,20,19.55,19.86,2176936,0
+RMBS.US,D,20080204,000000,20,20.62,20,20.13,3233757,0
+RMBS.US,D,20080205,000000,19.39,19.69,18.11,18.18,3296630,0
+RMBS.US,D,20080206,000000,18.36,18.49,17.16,17.22,2294340,0
+RMBS.US,D,20080207,000000,17.03,17.84,16.64,17.5,2087489,0
+RMBS.US,D,20080208,000000,17.4,18.14,17.37,17.8,1478754,0
+RMBS.US,D,20080211,000000,18.19,18.52,17.96,18.28,1784709,0
+RMBS.US,D,20080212,000000,18.4,18.75,18.21,18.31,1513625,0
+RMBS.US,D,20080213,000000,18.38,18.59,18.11,18.55,1612668,0
+RMBS.US,D,20080214,000000,18.68,19.03,18.38,18.63,1802368,0
+RMBS.US,D,20080215,000000,18.66,18.94,18.25,18.28,1450956,0
+RMBS.US,D,20080219,000000,18.58,18.99,18.36,18.43,1888390,0
+RMBS.US,D,20080220,000000,18.24,18.62,17.96,18.36,1775050,0
+RMBS.US,D,20080221,000000,18.7,18.75,17.79,17.89,1855103,0
+RMBS.US,D,20080222,000000,18.01,18.1,17.32,17.84,1845108,0
+RMBS.US,D,20080225,000000,17.77,18.29,17.4,18.14,1372730,0
+RMBS.US,D,20080226,000000,18.1,18.99,18.01,18.71,1996348,0
+RMBS.US,D,20080227,000000,18.51,19.38,18.51,19.03,1793736,0
+RMBS.US,D,20080228,000000,19.39,19.39,18.59,18.68,1297963,0
+RMBS.US,D,20080229,000000,18.41,18.61,17.85,18.03,1393703,0
+RMBS.US,D,20080303,000000,17.9,17.99,17.34,17.62,1475685,0
+RMBS.US,D,20080304,000000,17.26,17.6,16.85,17.32,1990817,0
+RMBS.US,D,20080305,000000,17.44,18.09,17.18,17.95,2290802,0
+RMBS.US,D,20080306,000000,17.91,18.87,17.85,18.28,2295333,0
+RMBS.US,D,20080307,000000,18.01,18.89,17.61,17.9,2465328,0
+RMBS.US,D,20080310,000000,18.17,18.26,17.27,17.32,1780353,0
+RMBS.US,D,20080311,000000,17.69,18.4,17.45,18.4,2179701,0
+RMBS.US,D,20080312,000000,18.47,18.58,17.91,17.96,1640023,0
+RMBS.US,D,20080313,000000,17.78,18.57,17.62,18.38,1835257,0
+RMBS.US,D,20080314,000000,18.48,18.62,17.57,17.75,1892207,0
+RMBS.US,D,20080317,000000,17.34,17.82,16.85,17.36,1938920,0
+RMBS.US,D,20080318,000000,17.76,17.94,17.28,17.93,1302896,0
+RMBS.US,D,20080319,000000,18.02,18.07,17.18,17.19,1459324,0
+RMBS.US,D,20080320,000000,17.22,17.69,16.97,17.67,2511229,0
+RMBS.US,D,20080324,000000,17.86,18.88,17.86,18.71,2430672,0
+RMBS.US,D,20080325,000000,18.9,18.97,18.47,18.61,2865129,0
+RMBS.US,D,20080326,000000,18.73,26.3,18.66,25.86,25610488,0
+RMBS.US,D,20080327,000000,25.91,26.41,23.47,24.1,16781312,0
+RMBS.US,D,20080328,000000,22.97,24.17,22.66,22.75,6668805,0
+RMBS.US,D,20080331,000000,23.05,23.74,22.84,23.31,3025661,0
+RMBS.US,D,20080401,000000,23.66,23.9,23.35,23.6,2290907,0
+RMBS.US,D,20080402,000000,23.6,24.42,23.37,23.94,3076384,0
+RMBS.US,D,20080403,000000,23.38,24.85,23.38,24.49,3031642,0
+RMBS.US,D,20080404,000000,24.57,24.57,23.65,24.1,2538070,0
+RMBS.US,D,20080407,000000,24.35,24.52,23.51,23.71,2075608,0
+RMBS.US,D,20080408,000000,23.32,23.65,23.05,23.21,1320956,0
+RMBS.US,D,20080409,000000,23.22,23.86,23.19,23.42,1697496,0
+RMBS.US,D,20080410,000000,23.48,23.79,23.05,23.43,1400303,0
+RMBS.US,D,20080411,000000,23.1,23.26,22.7,22.79,1828209,0
+RMBS.US,D,20080414,000000,22.69,22.91,22.3,22.44,1885126,0
+RMBS.US,D,20080415,000000,22.6,22.88,21.96,22.26,1763965,0
+RMBS.US,D,20080416,000000,22.5,22.94,22.28,22.73,2233668,0
+RMBS.US,D,20080417,000000,22.49,22.7,22.2,22.42,1312873,0
+RMBS.US,D,20080418,000000,22.4,22.75,22.1,22.51,1950064,0
+RMBS.US,D,20080421,000000,22.5,22.76,22.29,22.54,1820496,0
+RMBS.US,D,20080422,000000,22.5,24.3,22.15,23.19,5953576,0
+RMBS.US,D,20080423,000000,24.19,24.24,23.58,23.73,2960687,0
+RMBS.US,D,20080424,000000,23.83,23.85,23.01,23.37,2114261,0
+RMBS.US,D,20080425,000000,22.87,23.53,22.17,22.78,3319154,0
+RMBS.US,D,20080428,000000,22.86,22.92,21.89,22.28,1503410,0
+RMBS.US,D,20080429,000000,22.12,24.15,22.07,23.24,4830762,0
+RMBS.US,D,20080430,000000,23.26,23.62,22.81,22.96,1676818,0
+RMBS.US,D,20080501,000000,22.9,23.53,22.9,23.49,1643980,0
+RMBS.US,D,20080502,000000,23.65,24.18,23.32,23.59,1652993,0
+RMBS.US,D,20080505,000000,23.73,23.84,23.12,23.26,1238164,0
+RMBS.US,D,20080506,000000,23.05,23.97,23,23.49,2116718,0
+RMBS.US,D,20080507,000000,23.65,23.89,23.12,23.24,1472018,0
+RMBS.US,D,20080508,000000,23.2,23.47,22.68,22.9,1382292,0
+RMBS.US,D,20080509,000000,22.76,23.02,22.34,22.41,1058315,0
+RMBS.US,D,20080512,000000,22.41,22.59,22.12,22.4,1331773,0
+RMBS.US,D,20080513,000000,22.5,22.89,22.2,22.32,1410952,0
+RMBS.US,D,20080514,000000,22.58,22.79,22.21,22.29,1943868,0
+RMBS.US,D,20080515,000000,22.38,22.67,22.26,22.4,948262,0
+RMBS.US,D,20080516,000000,22.37,22.43,22.05,22.35,1389884,0
+RMBS.US,D,20080519,000000,22.44,22.64,21.97,22.07,1759280,0
+RMBS.US,D,20080520,000000,21.92,21.96,21.01,21.13,2327620,0
+RMBS.US,D,20080521,000000,21.06,21.14,20.18,20.3,2367977,0
+RMBS.US,D,20080522,000000,20.16,20.86,20.01,20.66,3019920,0
+RMBS.US,D,20080523,000000,20.5,20.5,19.88,20.16,1584805,0
+RMBS.US,D,20080527,000000,20.12,20.34,19.83,20.29,1585833,0
+RMBS.US,D,20080528,000000,20.35,20.47,20.11,20.31,762293,0
+RMBS.US,D,20080529,000000,20.27,20.46,19.99,20.06,1013906,0
+RMBS.US,D,20080530,000000,20.46,20.77,20.11,20.66,2101743,0
+RMBS.US,D,20080602,000000,20.68,20.75,20.15,20.35,1487599,0
+RMBS.US,D,20080603,000000,20.37,20.66,19.9,20.07,1586368,0
+RMBS.US,D,20080604,000000,19.93,20.45,19.92,20.05,1061810,0
+RMBS.US,D,20080605,000000,20.18,20.89,20.14,20.61,2018616,0
+RMBS.US,D,20080606,000000,20.51,20.67,20.07,20.09,1024424,0
+RMBS.US,D,20080609,000000,19.79,19.99,19.29,19.73,1624505,0
+RMBS.US,D,20080610,000000,19.39,19.4,18.62,18.76,3239825,0
+RMBS.US,D,20080611,000000,18.66,19.28,18.61,18.7,2737581,0
+RMBS.US,D,20080612,000000,18.96,19.52,18.76,18.86,1361920,0
+RMBS.US,D,20080613,000000,19.07,19.56,18.96,19.55,1156864,0
+RMBS.US,D,20080616,000000,19.37,20.98,19.37,20.1,3284016,0
+RMBS.US,D,20080617,000000,20.5,20.75,20.28,20.29,2002274,0
+RMBS.US,D,20080618,000000,20.28,20.49,19.84,20.11,1965547,0
+RMBS.US,D,20080619,000000,20.2,20.46,20,20.37,1631525,0
+RMBS.US,D,20080620,000000,20.11,20.3,19.53,19.85,2331802,0
+RMBS.US,D,20080623,000000,20.08,20.52,19.75,19.87,1702251,0
+RMBS.US,D,20080624,000000,19.91,20.68,19.62,20.39,1952902,0
+RMBS.US,D,20080625,000000,20.68,21.87,20.65,21.22,4014020,0
+RMBS.US,D,20080626,000000,20.92,20.92,19.8,20.08,2162918,0
+RMBS.US,D,20080627,000000,20.15,20.15,19.24,19.54,2296053,0
+RMBS.US,D,20080630,000000,19.43,19.84,19,19.07,1551417,0
+RMBS.US,D,20080701,000000,18.77,18.8,18.09,18.62,2193971,0
+RMBS.US,D,20080702,000000,18.71,18.9,18,18.09,1765924,0
+RMBS.US,D,20080703,000000,18.06,18.07,17.4,17.6,1436612,0
+RMBS.US,D,20080707,000000,17.57,18.52,17.53,18.1,2590251,0
+RMBS.US,D,20080708,000000,18.03,18.13,15.61,16.5,6507926,0
+RMBS.US,D,20080709,000000,15.75,18.13,15.72,17.07,5403751,0
+RMBS.US,D,20080710,000000,16.97,17.89,16.73,17.12,3037010,0
+RMBS.US,D,20080711,000000,17.21,17.69,16.74,17.06,2440949,0
+RMBS.US,D,20080714,000000,17.42,17.48,16.15,16.46,2653223,0
+RMBS.US,D,20080715,000000,16.9,17.12,16.07,16.73,3253093,0
+RMBS.US,D,20080716,000000,16.74,17.19,16.52,17.03,1708267,0
+RMBS.US,D,20080717,000000,17.01,17.34,16.65,17.02,1387193,0
+RMBS.US,D,20080718,000000,16.75,16.85,16.21,16.39,1825690,0
+RMBS.US,D,20080721,000000,16.28,16.71,15.99,16.31,2883162,0
+RMBS.US,D,20080722,000000,15.89,16.05,15.55,15.95,2006174,0
+RMBS.US,D,20080723,000000,15.91,16.3,15.79,15.97,2035050,0
+RMBS.US,D,20080724,000000,16.27,16.27,14.67,14.7,3696387,0
+RMBS.US,D,20080725,000000,15.17,16.8,14.7,16.17,4679908,0
+RMBS.US,D,20080728,000000,16.48,16.67,15.58,15.65,1999598,0
+RMBS.US,D,20080729,000000,15.75,16.35,15.6,16.29,2013572,0
+RMBS.US,D,20080730,000000,16.53,16.82,16.26,16.78,2001380,0
+RMBS.US,D,20080731,000000,16.43,17.03,16.22,16.56,1574785,0
+RMBS.US,D,20080801,000000,16.5,16.62,15.77,15.95,2075301,0
+RMBS.US,D,20080804,000000,15.8,16.04,15.03,15.14,2732396,0
+RMBS.US,D,20080805,000000,15.28,15.52,14.91,15.01,1803862,0
+RMBS.US,D,20080806,000000,15,15.4,14.95,15.34,1538256,0
+RMBS.US,D,20080807,000000,15.25,15.74,15.07,15.46,1745356,0
+RMBS.US,D,20080808,000000,15.51,15.85,15.41,15.67,1196981,0
+RMBS.US,D,20080811,000000,15.81,16.19,15.6,16.07,1580195,0
+RMBS.US,D,20080812,000000,16.18,16.34,15.92,16.01,1239324,0
+RMBS.US,D,20080813,000000,15.92,16.16,15.73,16.08,1254474,0
+RMBS.US,D,20080814,000000,15.85,16.28,15.83,16.2,1739231,0
+RMBS.US,D,20080815,000000,16.12,16.2,15.82,15.99,1669495,0
+RMBS.US,D,20080818,000000,16,16.05,15.22,15.49,1913181,0
+RMBS.US,D,20080819,000000,15.48,15.62,14.78,14.87,1576408,0
+RMBS.US,D,20080820,000000,15,15.2,14.75,14.92,1376363,0
+RMBS.US,D,20080821,000000,14.99,16.02,14.95,15.88,3347410,0
+RMBS.US,D,20080822,000000,16.05,16.06,15.55,15.84,1551554,0
+RMBS.US,D,20080825,000000,15.78,16.43,15.78,16.22,2026962,0
+RMBS.US,D,20080826,000000,16.5,17.53,16.33,17.46,4354388,0
+RMBS.US,D,20080827,000000,17.3,18.4,17.21,17.98,4116786,0
+RMBS.US,D,20080828,000000,18.24,18.25,17.91,18.05,1838964,0
+RMBS.US,D,20080829,000000,17.91,17.99,17.32,17.59,1390065,0
+RMBS.US,D,20080902,000000,17.96,17.99,17.06,17.36,2490855,0
+RMBS.US,D,20080903,000000,17.25,17.46,16.55,16.73,1941615,0
+RMBS.US,D,20080904,000000,16.54,16.97,15.86,16.16,2393999,0
+RMBS.US,D,20080905,000000,16.14,17.23,16.04,16.98,2742149,0
+RMBS.US,D,20080908,000000,17.52,17.6,15.86,16.18,3089482,0
+RMBS.US,D,20080909,000000,16.01,16.1,14.86,15.06,3384895,0
+RMBS.US,D,20080910,000000,15.25,15.64,15.11,15.39,2208935,0
+RMBS.US,D,20080911,000000,15.11,15.69,14.8,15.44,1609044,0
+RMBS.US,D,20080912,000000,15.46,15.75,15.03,15.51,1458390,0
+RMBS.US,D,20080915,000000,15.06,15.47,14.78,14.85,1793272,0
+RMBS.US,D,20080916,000000,14.67,14.67,13.65,14.28,3262323,0
+RMBS.US,D,20080917,000000,14.28,14.96,14.01,14.22,2344199,0
+RMBS.US,D,20080918,000000,14.31,15.33,14.11,15.21,2928287,0
+RMBS.US,D,20080919,000000,16.54,16.61,15.6,15.95,2901608,0
+RMBS.US,D,20080922,000000,16.22,16.3,15.32,15.34,1292702,0
+RMBS.US,D,20080923,000000,15.28,15.45,14.61,14.82,1414738,0
+RMBS.US,D,20080924,000000,15.1,15.3,14.7,14.77,1227636,0
+RMBS.US,D,20080925,000000,14.93,15.6,14.93,15.27,1378986,0
+RMBS.US,D,20080926,000000,14.83,15.1,14.72,14.98,1384494,0
+RMBS.US,D,20080929,000000,14.62,14.66,12.29,12.43,3117331,0
+RMBS.US,D,20080930,000000,12.76,12.99,12.38,12.85,2138176,0
+RMBS.US,D,20081001,000000,12.83,13.07,12.52,12.92,1630290,0
+RMBS.US,D,20081002,000000,12.42,12.77,11.72,11.78,2027574,0
+RMBS.US,D,20081003,000000,11.99,12.57,10.87,10.94,2485755,0
+RMBS.US,D,20081006,000000,10.22,11,8.75,9.63,5761801,0
+RMBS.US,D,20081007,000000,10,10.4,9.39,9.41,3634921,0
+RMBS.US,D,20081008,000000,9.02,9.77,8.53,8.92,3813511,0
+RMBS.US,D,20081009,000000,9.14,9.52,8.16,8.34,2646428,0
+RMBS.US,D,20081010,000000,7.75,8.33,7.1,7.82,4201134,0
+RMBS.US,D,20081013,000000,8.52,8.89,8.15,8.87,1810348,0
+RMBS.US,D,20081014,000000,9.49,9.75,8.71,8.87,2002144,0
+RMBS.US,D,20081015,000000,8.87,8.87,7.9,7.92,1464878,0
+RMBS.US,D,20081016,000000,7.95,8.45,7.53,8.23,1878369,0
+RMBS.US,D,20081017,000000,7.98,9.87,7.97,8.65,4592001,0
+RMBS.US,D,20081020,000000,8.94,9.09,8.64,8.91,1370051,0
+RMBS.US,D,20081021,000000,8.9,9.01,8.37,8.41,1121754,0
+RMBS.US,D,20081022,000000,8.24,8.35,7.7,7.85,1504694,0
+RMBS.US,D,20081023,000000,7.89,8,7.06,7.47,2185635,0
+RMBS.US,D,20081024,000000,6.65,7.55,6.52,7.28,1611734,0
+RMBS.US,D,20081027,000000,7.16,7.38,6.93,7.01,1043669,0
+RMBS.US,D,20081028,000000,7.2,7.38,6.76,7.27,1505755,0
+RMBS.US,D,20081029,000000,7.27,7.97,7.13,7.7,2032425,0
+RMBS.US,D,20081030,000000,7.96,8.52,7.95,8.52,1963347,0
+RMBS.US,D,20081031,000000,8.46,9.85,8.26,9.15,2770704,0
+RMBS.US,D,20081103,000000,9.17,9.72,9.17,9.48,1809180,0
+RMBS.US,D,20081104,000000,9.63,10.45,9.63,10.23,2570832,0
+RMBS.US,D,20081105,000000,10.1,10.31,9.32,9.35,1381869,0
+RMBS.US,D,20081106,000000,9.12,9.46,8.39,8.39,1668377,0
+RMBS.US,D,20081107,000000,8.64,9.37,8.64,9.18,1666977,0
+RMBS.US,D,20081110,000000,9.55,9.6,8.59,8.71,1132026,0
+RMBS.US,D,20081111,000000,8.49,8.8,8.24,8.51,1109121,0
+RMBS.US,D,20081112,000000,8.34,8.44,7.51,7.56,1514220,0
+RMBS.US,D,20081113,000000,7.55,8.17,7.04,8.15,2349039,0
+RMBS.US,D,20081114,000000,8.09,8.16,7.5,7.76,1529107,0
+RMBS.US,D,20081117,000000,7.64,7.86,7.3,7.38,859986,0
+RMBS.US,D,20081118,000000,7.34,7.59,6.88,7.21,1263090,0
+RMBS.US,D,20081119,000000,7.16,7.25,6.24,6.26,2126338,0
+RMBS.US,D,20081120,000000,6.18,6.18,5.2,5.2,3505899,0
+RMBS.US,D,20081121,000000,5.56,5.7,4.95,5.49,3225764,0
+RMBS.US,D,20081124,000000,5.59,5.97,5.44,5.89,2196997,0
+RMBS.US,D,20081125,000000,6.14,6.95,6.03,6.95,2823324,0
+RMBS.US,D,20081126,000000,7.25,9.17,7.14,9.1,5757800,0
+RMBS.US,D,20081128,000000,9.15,10.44,9.04,10.31,3507571,0
+RMBS.US,D,20081201,000000,9.94,11.75,9.59,11.39,8062646,0
+RMBS.US,D,20081202,000000,11.51,11.75,10.56,10.9,5049467,0
+RMBS.US,D,20081203,000000,10.49,11.41,10.34,11.3,3175435,0
+RMBS.US,D,20081204,000000,11.17,11.41,10.54,10.61,1968987,0
+RMBS.US,D,20081205,000000,10.65,11.73,10.42,11.71,2384140,0
+RMBS.US,D,20081208,000000,12,12.77,11.91,12.2,2162626,0
+RMBS.US,D,20081209,000000,12.19,13.23,12.01,12.92,3450847,0
+RMBS.US,D,20081210,000000,13.3,14,13,13.46,3235040,0
+RMBS.US,D,20081211,000000,13.44,13.91,13.02,13.21,2440143,0
+RMBS.US,D,20081212,000000,12.8,13.78,12.59,13.64,2572001,0
+RMBS.US,D,20081215,000000,13.86,14.65,13.52,14.53,3122316,0
+RMBS.US,D,20081216,000000,14.83,15.25,14.52,15.09,3422977,0
+RMBS.US,D,20081217,000000,14.91,15.98,14.05,15.75,3285678,0
+RMBS.US,D,20081218,000000,15.98,16.2,14.82,15.15,2969764,0
+RMBS.US,D,20081219,000000,15.33,16.59,15.16,16.08,4770738,0
+RMBS.US,D,20081222,000000,16.12,16.12,14.51,14.76,2580053,0
+RMBS.US,D,20081223,000000,14.74,15.18,13.07,13.8,4667917,0
+RMBS.US,D,20081224,000000,13.94,15.68,13.87,15.61,3366660,0
+RMBS.US,D,20081226,000000,16.09,16.19,15.26,15.79,1929913,0
+RMBS.US,D,20081229,000000,15.46,16.07,14.98,15.2,1898991,0
+RMBS.US,D,20081230,000000,15.15,15.72,14.94,15.72,2614121,0
+RMBS.US,D,20081231,000000,15.81,16.02,15.54,15.92,1827536,0
+RMBS.US,D,20090102,000000,16,17.6,15.95,17.49,3274491,0
+RMBS.US,D,20090105,000000,18.01,18.3,17.31,17.38,3936675,0
+RMBS.US,D,20090106,000000,17.64,18.47,17.45,18.28,3091228,0
+RMBS.US,D,20090107,000000,18.5,18.7,17.48,17.77,2658821,0
+RMBS.US,D,20090108,000000,17.57,18.58,17.4,18.5,2182283,0
+RMBS.US,D,20090109,000000,18.14,18.65,10.25,11.24,35655322,0
+RMBS.US,D,20090112,000000,11.33,11.66,10.32,11.54,9604472,0
+RMBS.US,D,20090113,000000,11.34,11.43,9.36,9.95,10696362,0
+RMBS.US,D,20090114,000000,9.76,10.24,9.1,9.39,5209984,0
+RMBS.US,D,20090115,000000,8.73,9.1,7.68,8.96,10125788,0
+RMBS.US,D,20090116,000000,9.29,9.91,8.93,9.47,6520816,0
+RMBS.US,D,20090120,000000,9.09,9.21,8.1,8.14,4142341,0
+RMBS.US,D,20090121,000000,8.31,8.64,7.95,8.6,3003847,0
+RMBS.US,D,20090122,000000,8.5,8.76,8.03,8.35,2900501,0
+RMBS.US,D,20090123,000000,8.2,9.08,8.1,8.81,3516192,0
+RMBS.US,D,20090126,000000,9.01,9.47,8.82,9,2517183,0
+RMBS.US,D,20090127,000000,8.86,9.28,8.68,8.98,1981565,0
+RMBS.US,D,20090128,000000,9.12,9.5,8.98,9.35,2674744,0
+RMBS.US,D,20090129,000000,9.25,9.45,8.85,8.92,3141784,0
+RMBS.US,D,20090130,000000,9.1,9.45,8.8,9.06,3753972,0
+RMBS.US,D,20090202,000000,8.92,9.11,8.26,8.55,4493174,0
+RMBS.US,D,20090203,000000,8.47,9,8.41,8.95,2808009,0
+RMBS.US,D,20090204,000000,7.19,8.18,7.01,7.59,6673583,0
+RMBS.US,D,20090205,000000,7.36,7.98,7.24,7.92,4286329,0
+RMBS.US,D,20090206,000000,8,8.24,7.78,8.19,3204956,0
+RMBS.US,D,20090209,000000,8.09,8.37,8.02,8.23,2099433,0
+RMBS.US,D,20090210,000000,8.06,8.38,7.72,7.76,3629157,0
+RMBS.US,D,20090211,000000,7.7,7.75,7.05,7.25,3124200,0
+RMBS.US,D,20090212,000000,7.16,7.59,6.97,7.49,3270204,0
+RMBS.US,D,20090213,000000,7.46,7.68,7.39,7.55,2219086,0
+RMBS.US,D,20090217,000000,7.42,7.42,6.74,6.79,2828584,0
+RMBS.US,D,20090218,000000,6.88,6.95,6.54,6.65,2442850,0
+RMBS.US,D,20090219,000000,7.06,7.15,6.29,6.29,1906422,0
+RMBS.US,D,20090220,000000,6.25,6.41,5.99,6.31,2832692,0
+RMBS.US,D,20090223,000000,6.31,7.35,6.27,6.7,7538183,0
+RMBS.US,D,20090224,000000,8.75,9.65,8.33,9.38,14294097,0
+RMBS.US,D,20090225,000000,9.09,9.2,8.43,8.93,5569740,0
+RMBS.US,D,20090226,000000,9.07,9.38,8.52,8.56,2742874,0
+RMBS.US,D,20090227,000000,8.35,8.74,8.1,8.56,2494945,0
+RMBS.US,D,20090302,000000,8.45,8.51,7.65,7.7,2984594,0
+RMBS.US,D,20090303,000000,7.78,8.11,7.36,7.72,2745057,0
+RMBS.US,D,20090304,000000,8.63,8.89,8.13,8.4,4099234,0
+RMBS.US,D,20090305,000000,8.21,8.3,7.85,7.94,1841295,0
+RMBS.US,D,20090306,000000,8.05,8.2,7.48,7.84,2217844,0
+RMBS.US,D,20090309,000000,7.69,8.3,7.66,7.89,2243353,0
+RMBS.US,D,20090310,000000,8.9,8.92,8.33,8.77,4079290,0
+RMBS.US,D,20090311,000000,9.09,9.25,8.86,8.98,2154910,0
+RMBS.US,D,20090312,000000,8.88,9.32,8.65,9.31,1929968,0
+RMBS.US,D,20090313,000000,9.25,9.64,9.2,9.49,1483456,0
+RMBS.US,D,20090316,000000,9.63,9.79,9.13,9.26,1678482,0
+RMBS.US,D,20090317,000000,9.18,9.8,9.02,9.8,1687052,0
+RMBS.US,D,20090318,000000,9.59,10.71,9.51,10.6,2688399,0
+RMBS.US,D,20090319,000000,10.73,10.78,10.47,10.53,1749509,0
+RMBS.US,D,20090320,000000,10.49,10.5,9.57,9.94,2489697,0
+RMBS.US,D,20090323,000000,10.25,10.47,9.98,10.2,2610506,0
+RMBS.US,D,20090324,000000,10.05,10.18,9.82,9.82,1309087,0
+RMBS.US,D,20090325,000000,9.81,10.79,9.57,9.99,3051323,0
+RMBS.US,D,20090326,000000,10.14,10.62,10.06,10.57,2019075,0
+RMBS.US,D,20090327,000000,10.2,10.66,10.2,10.31,1142713,0
+RMBS.US,D,20090330,000000,10,10,9.55,9.64,1348917,0
+RMBS.US,D,20090331,000000,9.89,9.89,9.36,9.45,1488010,0
+RMBS.US,D,20090401,000000,9.28,9.61,9.07,9.53,1224445,0
+RMBS.US,D,20090402,000000,9.86,10.25,9.75,10.02,1579727,0
+RMBS.US,D,20090403,000000,9.8,10.22,9.74,10.16,1270085,0
+RMBS.US,D,20090406,000000,9.9,9.98,9.35,9.94,1108712,0
+RMBS.US,D,20090407,000000,9.61,9.69,9.31,9.36,1404915,0
+RMBS.US,D,20090408,000000,9.53,9.72,9.35,9.59,786756,0
+RMBS.US,D,20090409,000000,9.84,10.1,9.76,10.07,1344424,0
+RMBS.US,D,20090413,000000,10,10.14,9.76,10.05,1060025,0
+RMBS.US,D,20090414,000000,9.85,10.49,9.85,10.12,1431484,0
+RMBS.US,D,20090415,000000,10.08,10.1,9.81,10.04,967158,0
+RMBS.US,D,20090416,000000,10.12,10.28,9.96,10.2,1230543,0
+RMBS.US,D,20090417,000000,10.18,10.33,10.02,10.2,1213430,0
+RMBS.US,D,20090420,000000,10,10.19,9.7,9.77,1559703,0
+RMBS.US,D,20090421,000000,9.72,9.87,9.44,9.79,1707057,0
+RMBS.US,D,20090422,000000,9.6,10.39,9.53,10.03,1606039,0
+RMBS.US,D,20090423,000000,10.14,10.32,9.86,10.13,1342671,0
+RMBS.US,D,20090424,000000,9.99,10.07,9.66,9.94,1912085,0
+RMBS.US,D,20090427,000000,9.75,12.38,9.75,11.8,9461947,0
+RMBS.US,D,20090428,000000,11.77,11.84,11,11.3,3675582,0
+RMBS.US,D,20090429,000000,11.45,11.78,11.29,11.61,2207011,0
+RMBS.US,D,20090430,000000,11.9,12.59,11.77,11.98,3059586,0
+RMBS.US,D,20090501,000000,11.96,12.39,11.89,12.16,1382056,0
+RMBS.US,D,20090504,000000,12,12.8,12,12.69,2043299,0
+RMBS.US,D,20090505,000000,12.55,12.88,12.35,12.85,1737456,0
+RMBS.US,D,20090506,000000,12.95,13.2,12.56,12.74,1886543,0
+RMBS.US,D,20090507,000000,12.99,12.99,11.81,12.05,1918437,0
+RMBS.US,D,20090508,000000,12.09,12.31,11.42,11.78,1567656,0
+RMBS.US,D,20090511,000000,12.2,12.42,11.65,12,1774253,0
+RMBS.US,D,20090512,000000,12.18,12.25,11.3,11.55,1593949,0
+RMBS.US,D,20090513,000000,11.47,11.52,10.74,10.78,2294344,0
+RMBS.US,D,20090514,000000,11.73,12.48,11.27,12.3,6409249,0
+RMBS.US,D,20090515,000000,12.4,12.45,11.82,12.02,2861916,0
+RMBS.US,D,20090518,000000,12.1,12.2,11.7,12.1,2153407,0
+RMBS.US,D,20090519,000000,11.93,12.58,11.88,12.23,1683974,0
+RMBS.US,D,20090520,000000,12.33,12.75,12.16,12.25,1932280,0
+RMBS.US,D,20090521,000000,12.06,12.45,11.94,12.1,1557554,0
+RMBS.US,D,20090522,000000,12.03,12.37,11.83,11.99,1020627,0
+RMBS.US,D,20090526,000000,11.83,13.13,11.83,12.61,3601221,0
+RMBS.US,D,20090527,000000,12.58,13.19,12.51,12.63,2537482,0
+RMBS.US,D,20090528,000000,12.82,12.92,12.27,12.78,1327067,0
+RMBS.US,D,20090529,000000,12.8,13.03,12.58,12.92,1362901,0
+RMBS.US,D,20090601,000000,13.28,14.25,13.1,14,3396217,0
+RMBS.US,D,20090602,000000,14.26,14.45,13.75,13.92,2517434,0
+RMBS.US,D,20090603,000000,13.75,14.12,13.53,13.98,2031758,0
+RMBS.US,D,20090604,000000,14.13,14.5,14.04,14.47,2006682,0
+RMBS.US,D,20090605,000000,14.49,14.76,14.11,14.59,2352427,0
+RMBS.US,D,20090608,000000,14.22,14.71,14.12,14.59,1532054,0
+RMBS.US,D,20090609,000000,14.59,15.09,14.44,15,1675574,0
+RMBS.US,D,20090610,000000,15.11,15.27,14.81,15.17,1277270,0
+RMBS.US,D,20090611,000000,15.01,15.38,15.01,15.09,2217331,0
+RMBS.US,D,20090612,000000,16.84,17.81,16.55,17.39,9248994,0
+RMBS.US,D,20090615,000000,17.25,19.15,16.9,19.13,9215142,0
+RMBS.US,D,20090616,000000,19.25,19.65,18.27,18.51,6264671,0
+RMBS.US,D,20090617,000000,18.28,18.87,17.6,18.76,4286622,0
+RMBS.US,D,20090618,000000,18.85,19,18.09,18.26,2466998,0
+RMBS.US,D,20090619,000000,18.39,18.92,18.25,18.7,2442829,0
+RMBS.US,D,20090622,000000,18.26,18.78,17.76,17.83,3120202,0
+RMBS.US,D,20090623,000000,16.08,16.19,14.84,14.85,10501234,0
+RMBS.US,D,20090624,000000,14.98,15.38,14.72,14.9,7978918,0
+RMBS.US,D,20090625,000000,14.9,15.23,14.76,15.17,4638920,0
+RMBS.US,D,20090626,000000,15.21,15.92,15.17,15.79,3574517,0
+RMBS.US,D,20090629,000000,16.05,16.2,15.54,15.54,2849409,0
+RMBS.US,D,20090630,000000,15.61,15.95,15.33,15.47,1972164,0
+RMBS.US,D,20090701,000000,15.5,15.86,15.37,15.4,2498975,0
+RMBS.US,D,20090702,000000,15.1,15.43,14.87,15.23,2176328,0
+RMBS.US,D,20090706,000000,15.17,15.27,14.44,14.56,2411478,0
+RMBS.US,D,20090707,000000,14.52,15.54,14.52,15.45,3946576,0
+RMBS.US,D,20090708,000000,15.3,15.34,14.33,14.73,4614944,0
+RMBS.US,D,20090709,000000,14.79,15.38,14.79,15.18,2143949,0
+RMBS.US,D,20090710,000000,15.1,15.27,14.86,15.11,1560539,0
+RMBS.US,D,20090713,000000,15.05,15.48,14.51,15.48,1764736,0
+RMBS.US,D,20090714,000000,15.15,15.72,15.12,15.7,1628937,0
+RMBS.US,D,20090715,000000,15.94,16.3,15.9,16.14,2267010,0
+RMBS.US,D,20090716,000000,16,16.84,15.94,16.69,2609278,0
+RMBS.US,D,20090717,000000,16.69,17.01,16.42,17,1985972,0
+RMBS.US,D,20090720,000000,17.09,17.32,16.7,16.88,1880164,0
+RMBS.US,D,20090721,000000,17.07,17.08,16.41,16.85,1504000,0
+RMBS.US,D,20090722,000000,16.86,17.42,16.59,17.1,1807238,0
+RMBS.US,D,20090723,000000,17.23,17.23,16.77,17.14,2804948,0
+RMBS.US,D,20090724,000000,16.63,16.8,16.11,16.51,2284069,0
+RMBS.US,D,20090727,000000,16.3,16.49,15.99,16.11,1498291,0
+RMBS.US,D,20090728,000000,16.34,16.79,16.12,16.55,1818105,0
+RMBS.US,D,20090729,000000,16.26,16.5,16,16.2,1433263,0
+RMBS.US,D,20090730,000000,16.39,17.35,16.33,17.13,3357683,0
+RMBS.US,D,20090731,000000,17.19,17.19,16.7,16.93,1618905,0
+RMBS.US,D,20090803,000000,16.93,17.18,16.8,17.01,1390291,0
+RMBS.US,D,20090804,000000,16.75,17.28,16.64,16.88,1787689,0
+RMBS.US,D,20090805,000000,16.96,17,16.48,16.72,1669331,0
+RMBS.US,D,20090806,000000,16.84,16.92,15.94,16.03,2755919,0
+RMBS.US,D,20090807,000000,16.19,16.38,15.8,15.9,1565040,0
+RMBS.US,D,20090810,000000,16.09,16.18,15.7,15.87,1041359,0
+RMBS.US,D,20090811,000000,15.74,15.94,15.21,15.33,1416674,0
+RMBS.US,D,20090812,000000,15.45,15.87,15.31,15.49,1602340,0
+RMBS.US,D,20090813,000000,15.65,16.05,15.53,15.81,1634118,0
+RMBS.US,D,20090814,000000,16.92,17.85,16.44,17.75,9525488,0
+RMBS.US,D,20090817,000000,17.48,17.7,16.81,16.86,3304586,0
+RMBS.US,D,20090818,000000,16.96,17.44,16.9,17.28,2229731,0
+RMBS.US,D,20090819,000000,16.99,18.85,16.91,18.66,7305926,0
+RMBS.US,D,20090820,000000,18.97,18.97,18.06,18.38,3646516,0
+RMBS.US,D,20090821,000000,18.5,18.54,17.86,18.25,2934455,0
+RMBS.US,D,20090824,000000,18.35,18.99,18.26,18.34,2836173,0
+RMBS.US,D,20090825,000000,18.5,18.78,18.29,18.62,1925936,0
+RMBS.US,D,20090826,000000,18.74,19.94,18.38,19.5,5408371,0
+RMBS.US,D,20090827,000000,19.3,19.41,18.6,19.2,2336259,0
+RMBS.US,D,20090828,000000,19.39,19.89,19.25,19.42,2435192,0
+RMBS.US,D,20090831,000000,19.35,19.45,18.62,19.1,2073383,0
+RMBS.US,D,20090901,000000,17.1,17.65,16.05,16.14,12321168,0
+RMBS.US,D,20090902,000000,16.08,16.43,15.62,15.68,3837882,0
+RMBS.US,D,20090903,000000,15.84,15.99,15.63,15.93,2240920,0
+RMBS.US,D,20090904,000000,16.06,18.15,15.95,17.75,13386899,0
+RMBS.US,D,20090908,000000,18.13,18.31,17.31,17.84,3538919,0
+RMBS.US,D,20090909,000000,17.75,18.07,17.4,18.01,2138830,0
+RMBS.US,D,20090910,000000,17.88,18.04,17.68,18.04,1785698,0
+RMBS.US,D,20090911,000000,17.96,18.48,17.8,17.94,2406796,0
+RMBS.US,D,20090914,000000,18,18.08,17.55,17.75,1417892,0
+RMBS.US,D,20090915,000000,17.85,18.16,17.65,18.03,2019758,0
+RMBS.US,D,20090916,000000,18.68,18.7,18.06,18.17,3404427,0
+RMBS.US,D,20090917,000000,18.16,18.38,17.57,17.75,1902016,0
+RMBS.US,D,20090918,000000,17.75,17.9,17.42,17.74,1591790,0
+RMBS.US,D,20090921,000000,17.52,17.78,17.31,17.51,1718210,0
+RMBS.US,D,20090922,000000,17.72,17.97,17.65,17.84,1392405,0
+RMBS.US,D,20090923,000000,17.94,17.94,17.44,17.44,1453660,0
+RMBS.US,D,20090924,000000,17.52,17.65,16.6,16.76,1999896,0
+RMBS.US,D,20090925,000000,16.49,16.87,16.25,16.58,1676889,0
+RMBS.US,D,20090928,000000,16.63,17.36,16.48,17.27,2691907,0
+RMBS.US,D,20090929,000000,17.02,17.95,17,17.21,3046769,0
+RMBS.US,D,20090930,000000,17.5,17.7,16.85,17.4,1659064,0
+RMBS.US,D,20091001,000000,17.3,17.44,16.08,16.08,2517953,0
+RMBS.US,D,20091002,000000,15.9,16.51,15.84,16.15,1738051,0
+RMBS.US,D,20091005,000000,16.25,16.67,16.15,16.43,1763891,0
+RMBS.US,D,20091006,000000,16.58,16.98,16.54,16.75,1768743,0
+RMBS.US,D,20091007,000000,17.13,18.07,16.86,17.65,4704705,0
+RMBS.US,D,20091008,000000,17.93,17.98,17.08,17.59,1968973,0
+RMBS.US,D,20091009,000000,17.46,19.25,17.33,18.7,11847200,0
+RMBS.US,D,20091012,000000,18.77,19.17,18.49,18.65,2094064,0
+RMBS.US,D,20091013,000000,18.66,18.87,18.21,18.49,1922091,0
+RMBS.US,D,20091014,000000,18.85,18.9,18.43,18.64,1765355,0
+RMBS.US,D,20091015,000000,18.65,19.57,18.28,19.02,3641845,0
+RMBS.US,D,20091016,000000,18.98,19,18.37,18.37,2097720,0
+RMBS.US,D,20091019,000000,18.4,18.99,18.3,18.76,1885839,0
+RMBS.US,D,20091020,000000,18.79,18.99,18.5,18.59,997759,0
+RMBS.US,D,20091021,000000,18.55,18.96,18.3,18.39,1460188,0
+RMBS.US,D,20091022,000000,18.41,19.3,17.71,18.66,3073857,0
+RMBS.US,D,20091023,000000,18.35,18.5,17.8,17.81,2169677,0
+RMBS.US,D,20091026,000000,17.82,18.33,17.7,17.85,1522433,0
+RMBS.US,D,20091027,000000,17.71,17.87,17,17.18,1799217,0
+RMBS.US,D,20091028,000000,17.07,17.29,16.02,16.1,2993243,0
+RMBS.US,D,20091029,000000,16.2,16.74,16.2,16.71,1725090,0
+RMBS.US,D,20091030,000000,16.62,16.78,15.85,16,1600755,0
+RMBS.US,D,20091102,000000,16.17,16.41,15.65,15.95,1379200,0
+RMBS.US,D,20091103,000000,15.71,15.81,15.53,15.75,1848768,0
+RMBS.US,D,20091104,000000,16,16.48,16,16.07,1649104,0
+RMBS.US,D,20091105,000000,16.34,16.58,16.26,16.43,1300326,0
+RMBS.US,D,20091106,000000,16.27,16.76,16.26,16.61,1216696,0
+RMBS.US,D,20091109,000000,16.75,18.35,16.75,18.11,5469028,0
+RMBS.US,D,20091110,000000,17.9,18.25,17.51,17.99,1536396,0
+RMBS.US,D,20091111,000000,18.16,18.45,17.92,18.18,1202825,0
+RMBS.US,D,20091112,000000,18.59,18.6,18.08,18.09,1336363,0
+RMBS.US,D,20091113,000000,18.24,18.5,18.06,18.5,1680616,0
+RMBS.US,D,20091116,000000,18.59,18.86,18.52,18.62,1179803,0
+RMBS.US,D,20091117,000000,18.29,18.95,18.29,18.9,1248591,0
+RMBS.US,D,20091118,000000,18.77,19,18.55,18.71,1105414,0
+RMBS.US,D,20091119,000000,18.4,18.44,18.04,18.35,1289706,0
+RMBS.US,D,20091120,000000,18.11,18.31,17.91,18.1,1622975,0
+RMBS.US,D,20091123,000000,18.06,18.38,16.62,16.72,6329557,0
+RMBS.US,D,20091124,000000,17.15,18.45,17.06,18.38,4699175,0
+RMBS.US,D,20091125,000000,18.19,18.19,17.7,17.97,2041276,0
+RMBS.US,D,20091127,000000,17.01,17.68,17,17.44,670884,0
+RMBS.US,D,20091130,000000,17.55,17.86,17.44,17.82,1117577,0
+RMBS.US,D,20091201,000000,18.12,18.28,17.92,18.27,925643,0
+RMBS.US,D,20091202,000000,18.21,18.7,18.21,18.59,1271103,0
+RMBS.US,D,20091203,000000,18.71,20.66,18.57,20.24,10062655,0
+RMBS.US,D,20091204,000000,20.94,21.81,20.41,21.32,6928931,0
+RMBS.US,D,20091207,000000,21.35,22.49,20.85,21.19,6212064,0
+RMBS.US,D,20091208,000000,20.97,21.75,20.77,21.27,2709881,0
+RMBS.US,D,20091209,000000,22,22.08,21.6,21.94,3157249,0
+RMBS.US,D,20091210,000000,22.01,22.12,21.15,21.28,2819883,0
+RMBS.US,D,20091211,000000,21.42,21.73,21.29,21.51,1776694,0
+RMBS.US,D,20091214,000000,21.65,21.85,21.25,21.53,1681872,0
+RMBS.US,D,20091215,000000,21.62,23.28,21.43,22.27,6065852,0
+RMBS.US,D,20091216,000000,22.53,23.11,22.5,22.64,2596994,0
+RMBS.US,D,20091217,000000,22.35,22.65,22.07,22.14,1672575,0
+RMBS.US,D,20091218,000000,22.3,22.4,22.01,22.35,1766106,0
+RMBS.US,D,20091221,000000,22.52,23.57,22.13,23.44,2859234,0
+RMBS.US,D,20091222,000000,23.69,24.3,23.65,23.97,3347889,0
+RMBS.US,D,20091223,000000,24.12,24.29,23.55,23.85,2285547,0
+RMBS.US,D,20091224,000000,24.24,24.95,24.15,24.75,1681549,0
+RMBS.US,D,20091228,000000,25.11,25.54,24.29,24.48,3787153,0
+RMBS.US,D,20091229,000000,24.6,24.65,23.87,24.22,1513457,0
+RMBS.US,D,20091230,000000,24.15,24.69,24.12,24.41,1198439,0
+RMBS.US,D,20091231,000000,24.4,24.83,24.4,24.4,1099790,0
+RMBS.US,D,20100104,000000,24.79,24.98,16,23.23,14730485,0
+RMBS.US,D,20100105,000000,23.16,24.2,22.74,23.86,4422418,0
+RMBS.US,D,20100106,000000,23.93,23.94,23.45,23.55,2353020,0
+RMBS.US,D,20100107,000000,23.41,23.46,22.8,23.15,2184149,0
+RMBS.US,D,20100108,000000,22.94,23.75,22.94,23.59,2772571,0
+RMBS.US,D,20100111,000000,23.51,23.95,23.27,23.85,2963583,0
+RMBS.US,D,20100112,000000,23.51,23.83,22.79,23.29,2905996,0
+RMBS.US,D,20100113,000000,23.16,23.16,19.98,21.4,13202111,0
+RMBS.US,D,20100114,000000,21.17,21.99,20.88,21.17,4726611,0
+RMBS.US,D,20100115,000000,21,21.2,20.5,20.77,3586973,0
+RMBS.US,D,20100119,000000,20.99,21.66,20.6,21.13,7136742,0
+RMBS.US,D,20100120,000000,23.6,24.69,23.08,24.5,24489434,0
+RMBS.US,D,20100121,000000,24.53,24.6,23.1,24.02,9666783,0
+RMBS.US,D,20100122,000000,23.86,26,23.1,24.74,11913584,0
+RMBS.US,D,20100125,000000,25.15,25.48,24.16,24.42,4411103,0
+RMBS.US,D,20100126,000000,24.33,24.6,23.87,23.94,2545674,0
+RMBS.US,D,20100127,000000,23.92,24.2,23.52,24.2,2818171,0
+RMBS.US,D,20100128,000000,24.1,24.19,23.11,23.38,2797929,0
+RMBS.US,D,20100129,000000,23.62,23.9,21.56,21.94,3973748,0
+RMBS.US,D,20100201,000000,21.94,22.73,21.94,22.72,1915148,0
+RMBS.US,D,20100202,000000,22.74,22.93,22.17,22.78,2210810,0
+RMBS.US,D,20100203,000000,22.42,22.88,22.33,22.76,2051540,0
+RMBS.US,D,20100204,000000,22.59,22.61,21.14,21.21,3457834,0
+RMBS.US,D,20100205,000000,20.9,21.09,20.2,20.94,3179910,0
+RMBS.US,D,20100208,000000,21.03,21.42,20.53,20.92,1336260,0
+RMBS.US,D,20100209,000000,21.21,21.34,20.9,21.18,1558400,0
+RMBS.US,D,20100210,000000,21.19,21.4,20.77,21.25,1672673,0
+RMBS.US,D,20100211,000000,21.34,21.76,21.1,21.7,1975213,0
+RMBS.US,D,20100212,000000,21.57,22.08,21.1,21.88,1880643,0
+RMBS.US,D,20100216,000000,22,22.25,21.79,22.16,1596117,0
+RMBS.US,D,20100217,000000,22.25,22.59,22.16,22.24,1591738,0
+RMBS.US,D,20100218,000000,22.24,22.33,21.9,22.31,1232554,0
+RMBS.US,D,20100219,000000,22.14,22.66,21.95,22.45,2053451,0
+RMBS.US,D,20100222,000000,22.39,22.44,22.05,22.17,1959316,0
+RMBS.US,D,20100223,000000,22.05,22.09,21.18,21.54,2538474,0
+RMBS.US,D,20100224,000000,21.66,21.82,21.37,21.57,1657429,0
+RMBS.US,D,20100225,000000,21.25,21.59,21,21.48,1223195,0
+RMBS.US,D,20100226,000000,21.78,22.04,21.52,21.95,1692284,0
+RMBS.US,D,20100301,000000,21.92,22.28,21.92,22.18,1364171,0
+RMBS.US,D,20100302,000000,22.27,22.36,22,22.11,1080830,0
+RMBS.US,D,20100303,000000,22.05,22.32,21.53,21.71,1420540,0
+RMBS.US,D,20100304,000000,21.71,23.37,21.5,23.19,7986677,0
+RMBS.US,D,20100305,000000,23.14,23.43,22.83,23.05,1937144,0
+RMBS.US,D,20100308,000000,23,23.13,22.64,22.76,1184834,0
+RMBS.US,D,20100309,000000,22.74,22.9,22.4,22.53,1173230,0
+RMBS.US,D,20100310,000000,22.41,23.11,22.4,22.81,1105338,0
+RMBS.US,D,20100311,000000,22.93,22.93,22.33,22.61,981521,0
+RMBS.US,D,20100312,000000,22.62,22.72,22.31,22.36,925782,0
+RMBS.US,D,20100315,000000,22.3,22.37,21.9,22.09,946373,0
+RMBS.US,D,20100316,000000,22.09,22.62,22.08,22.45,1057767,0
+RMBS.US,D,20100317,000000,22.5,22.88,22.49,22.58,1272713,0
+RMBS.US,D,20100318,000000,22.66,22.8,22.15,22.54,934079,0
+RMBS.US,D,20100319,000000,22.52,22.56,22.05,22.27,1310942,0
+RMBS.US,D,20100322,000000,22.11,22.64,21.92,22.52,1251627,0
+RMBS.US,D,20100323,000000,22.52,23.06,22.46,22.9,1810185,0
+RMBS.US,D,20100324,000000,22.93,23.07,22.55,22.82,1206545,0
+RMBS.US,D,20100325,000000,22.97,23.27,22.63,22.66,1223001,0
+RMBS.US,D,20100326,000000,22.54,22.87,22.31,22.66,987829,0
+RMBS.US,D,20100329,000000,22.68,22.9,22.1,22.34,1253291,0
+RMBS.US,D,20100330,000000,22.27,22.38,21.85,22.12,1325582,0
+RMBS.US,D,20100331,000000,22.01,22.12,21.83,21.85,983701,0
+RMBS.US,D,20100401,000000,22.3,22.54,21.78,21.95,985913,0
+RMBS.US,D,20100405,000000,22.03,22.35,21.91,22.27,1218589,0
+RMBS.US,D,20100406,000000,22.06,22.07,21.16,21.58,3299883,0
+RMBS.US,D,20100407,000000,21.31,21.88,21.31,21.71,1215766,0
+RMBS.US,D,20100408,000000,21.65,21.68,21.31,21.55,905930,0
+RMBS.US,D,20100409,000000,21.5,21.74,21.45,21.67,749314,0
+RMBS.US,D,20100412,000000,21.67,21.95,21.54,21.78,1380509,0
+RMBS.US,D,20100413,000000,21.72,21.85,21.58,21.81,762259,0
+RMBS.US,D,20100414,000000,22.13,23.58,21.89,23.41,7449987,0
+RMBS.US,D,20100415,000000,23.41,23.78,23,23.33,2359723,0
+RMBS.US,D,20100416,000000,23.33,23.35,22.61,23,1617708,0
+RMBS.US,D,20100419,000000,23.05,23.2,22.3,22.79,1386624,0
+RMBS.US,D,20100420,000000,22.96,23.18,22.73,23.06,870629,0
+RMBS.US,D,20100421,000000,23.1,23.32,22.69,22.95,836792,0
+RMBS.US,D,20100422,000000,22.78,23.59,22.5,23.52,1790247,0
+RMBS.US,D,20100423,000000,24.28,25.42,24.08,25.04,6381111,0
+RMBS.US,D,20100426,000000,24.55,24.96,24.45,24.59,2076183,0
+RMBS.US,D,20100427,000000,24.5,24.79,23.95,23.95,1725015,0
+RMBS.US,D,20100428,000000,24.05,24.65,24.04,24.5,2007360,0
+RMBS.US,D,20100429,000000,24.67,24.94,24.53,24.84,1437937,0
+RMBS.US,D,20100430,000000,24.87,24.94,24.11,24.13,1569679,0
+RMBS.US,D,20100503,000000,24.54,24.8,24.3,24.71,1452465,0
+RMBS.US,D,20100504,000000,24.24,24.41,23.81,24.08,1865872,0
+RMBS.US,D,20100505,000000,24.21,24.45,23.21,23.86,1782208,0
+RMBS.US,D,20100506,000000,23.75,24.27,21.03,22.81,2903885,0
+RMBS.US,D,20100507,000000,22.8,23.15,21.82,22.31,2629954,0
+RMBS.US,D,20100510,000000,23.28,23.78,23.01,23.74,1919565,0
+RMBS.US,D,20100511,000000,23.44,24.38,23.2,23.86,1937680,0
+RMBS.US,D,20100512,000000,23.91,24.52,23.89,24.51,1759848,0
+RMBS.US,D,20100513,000000,24.66,24.99,24.29,24.39,1839515,0
+RMBS.US,D,20100514,000000,24.15,24.29,23.61,24.13,1671673,0
+RMBS.US,D,20100517,000000,24.06,24.08,23.15,24.08,1844346,0
+RMBS.US,D,20100518,000000,24.19,24.3,23.28,23.5,1350463,0
+RMBS.US,D,20100519,000000,23.39,24.1,22.82,23.5,1563163,0
+RMBS.US,D,20100520,000000,22.82,23.71,22.64,23.15,2536698,0
+RMBS.US,D,20100521,000000,23.08,24.37,22.94,24.2,3775176,0
+RMBS.US,D,20100524,000000,24.2,24.86,24.14,24.14,2601030,0
+RMBS.US,D,20100525,000000,23.7,24.28,22.84,24.15,2637674,0
+RMBS.US,D,20100526,000000,24.54,25.5,24.51,24.89,4613166,0
+RMBS.US,D,20100527,000000,23.21,23.85,22.45,23.5,5052402,0
+RMBS.US,D,20100528,000000,23.5,23.8,22.87,23.44,2832788,0
+RMBS.US,D,20100601,000000,23.14,23.75,22.62,22.64,2353243,0
+RMBS.US,D,20100602,000000,22.94,23.44,22.72,23.44,1881227,0
+RMBS.US,D,20100603,000000,23.46,23.92,23.24,23.58,1838699,0
+RMBS.US,D,20100604,000000,23.04,23.46,22.5,22.55,1456188,0
+RMBS.US,D,20100607,000000,22.63,22.85,21.59,21.66,1790872,0
+RMBS.US,D,20100608,000000,21.74,22,21.26,21.9,2117913,0
+RMBS.US,D,20100609,000000,21.94,22.75,18.1,18.19,18448851,0
+RMBS.US,D,20100610,000000,18.4,18.9,18.02,18.83,5664716,0
+RMBS.US,D,20100611,000000,18.53,18.94,18.17,18.58,3629480,0
+RMBS.US,D,20100614,000000,18.6,19.2,18.36,18.57,2752652,0
+RMBS.US,D,20100615,000000,18.65,19.02,18.57,18.98,1887435,0
+RMBS.US,D,20100616,000000,18.89,19.24,18.58,18.96,1537060,0
+RMBS.US,D,20100617,000000,19,19.06,18.58,18.92,1081637,0
+RMBS.US,D,20100618,000000,18.97,19.03,18.74,18.94,1912851,0
+RMBS.US,D,20100621,000000,19.08,19.56,18.86,19.02,3368046,0
+RMBS.US,D,20100622,000000,19.21,19.25,18.35,18.43,1300072,0
+RMBS.US,D,20100623,000000,18.43,18.69,18.1,18.47,1172892,0
+RMBS.US,D,20100624,000000,18.41,18.54,18.07,18.19,1320196,0
+RMBS.US,D,20100625,000000,18.21,18.36,17.83,18.31,1475042,0
+RMBS.US,D,20100628,000000,18.33,18.63,18.07,18.36,904652,0
+RMBS.US,D,20100629,000000,18.59,18.74,17.82,17.91,2637356,0
+RMBS.US,D,20100630,000000,17.87,18.25,17.31,17.52,1607834,0
+RMBS.US,D,20100701,000000,17.5,17.78,16.76,17.64,2603336,0
+RMBS.US,D,20100702,000000,17.78,17.78,17.21,17.28,1127080,0
+RMBS.US,D,20100706,000000,17.66,17.82,17.1,17.3,1181701,0
+RMBS.US,D,20100707,000000,17.27,17.96,17.26,17.94,1127000,0
+RMBS.US,D,20100708,000000,17.99,18,17.52,17.9,975602,0
+RMBS.US,D,20100709,000000,17.86,18.45,17.63,18.4,1257494,0
+RMBS.US,D,20100712,000000,18.37,18.45,18,18.3,1227836,0
+RMBS.US,D,20100713,000000,18.48,18.93,18.39,18.88,1126483,0
+RMBS.US,D,20100714,000000,18.9,19.05,18.65,18.86,959598,0
+RMBS.US,D,20100715,000000,18.9,19.04,18.48,18.84,803181,0
+RMBS.US,D,20100716,000000,18.69,18.74,18.03,18.08,1095516,0
+RMBS.US,D,20100719,000000,18.19,18.47,18.07,18.43,791498,0
+RMBS.US,D,20100720,000000,18.09,18.51,17.81,18.47,944843,0
+RMBS.US,D,20100721,000000,18.6,18.71,18.17,18.3,1163145,0
+RMBS.US,D,20100722,000000,18.53,19.23,18.44,18.99,1883595,0
+RMBS.US,D,20100723,000000,18.24,19.15,18.04,18.99,3318404,0
+RMBS.US,D,20100726,000000,19.06,20.57,19.06,19.59,4114827,0
+RMBS.US,D,20100727,000000,21.6,21.69,20.1,20.13,5470091,0
+RMBS.US,D,20100728,000000,20.07,20.43,19.43,19.59,2251005,0
+RMBS.US,D,20100729,000000,19.71,19.79,19.05,19.35,1425321,0
+RMBS.US,D,20100730,000000,19,19.8,18.92,19.65,1922248,0
+RMBS.US,D,20100802,000000,19.93,19.93,19.34,19.38,1582687,0
+RMBS.US,D,20100803,000000,19.34,19.42,18.92,19.15,1168052,0
+RMBS.US,D,20100804,000000,19.15,19.34,18.9,19.11,918256,0
+RMBS.US,D,20100805,000000,19.01,19.23,18.78,18.92,725175,0
+RMBS.US,D,20100806,000000,18.76,19.37,18.76,19.17,1021327,0
+RMBS.US,D,20100809,000000,19.22,19.32,18.96,19.27,710364,0
+RMBS.US,D,20100810,000000,19.06,19.16,18.65,18.74,1259675,0
+RMBS.US,D,20100811,000000,18.52,18.59,17.94,18.14,1401609,0
+RMBS.US,D,20100812,000000,17.97,18.24,17.76,18.02,1169708,0
+RMBS.US,D,20100813,000000,19.2,19.8,18.7,18.71,5029781,0
+RMBS.US,D,20100816,000000,18.59,18.81,18.39,18.57,1078257,0
+RMBS.US,D,20100817,000000,18.77,19.33,18.68,18.9,2054360,0
+RMBS.US,D,20100818,000000,18.92,19.18,18.83,19.05,796972,0
+RMBS.US,D,20100819,000000,18.98,19.21,18.65,18.75,1016002,0
+RMBS.US,D,20100820,000000,18.85,19.54,18.81,19.38,2060647,0
+RMBS.US,D,20100823,000000,19.44,19.57,18.82,18.83,1566433,0
+RMBS.US,D,20100824,000000,18.53,18.59,18.01,18.23,3263335,0
+RMBS.US,D,20100825,000000,18.03,18.5,17.9,18.4,1277249,0
+RMBS.US,D,20100826,000000,18.45,18.65,17.9,17.95,1021919,0
+RMBS.US,D,20100827,000000,18.07,18.43,17.58,18.4,1072890,0
+RMBS.US,D,20100830,000000,18.16,18.29,17.75,17.76,764800,0
+RMBS.US,D,20100831,000000,17.69,17.94,17.57,17.83,1324895,0
+RMBS.US,D,20100901,000000,18.03,18.43,18.03,18.35,1167632,0
+RMBS.US,D,20100902,000000,18.32,18.57,18.21,18.56,1033697,0
+RMBS.US,D,20100903,000000,18.7,19.1,18.7,19.06,1605655,0
+RMBS.US,D,20100907,000000,18.86,19.03,18.59,18.62,1116942,0
+RMBS.US,D,20100908,000000,18.68,18.8,18.58,18.74,803422,0
+RMBS.US,D,20100909,000000,18.97,19.1,18.65,18.74,538590,0
+RMBS.US,D,20100910,000000,18.7,18.81,18.28,18.61,551968,0
+RMBS.US,D,20100913,000000,18.78,18.92,18.72,18.85,1007452,0
+RMBS.US,D,20100914,000000,18.74,19.42,18.66,19.33,1444281,0
+RMBS.US,D,20100915,000000,19.16,19.9,19.14,19.48,1727760,0
+RMBS.US,D,20100916,000000,19.32,19.68,19.32,19.49,620567,0
+RMBS.US,D,20100917,000000,19.56,19.74,19.42,19.58,797911,0
+RMBS.US,D,20100920,000000,19.7,19.84,19.59,19.78,1382484,0
+RMBS.US,D,20100921,000000,19.72,19.85,19.44,19.57,1204403,0
+RMBS.US,D,20100922,000000,19.51,19.67,19.31,19.49,812548,0
+RMBS.US,D,20100923,000000,19.35,19.81,19.32,19.53,777361,0
+RMBS.US,D,20100924,000000,19.79,19.91,19.66,19.86,684656,0
+RMBS.US,D,20100927,000000,19.81,20.77,19.62,20.55,1846366,0
+RMBS.US,D,20100928,000000,20.58,20.87,20.31,20.76,917472,0
+RMBS.US,D,20100929,000000,20.73,21.15,20.73,21.06,879466,0
+RMBS.US,D,20100930,000000,21.09,21.19,20.59,20.84,904715,0
+RMBS.US,D,20101001,000000,20.86,20.98,20.62,20.86,613210,0
+RMBS.US,D,20101004,000000,20.86,20.95,20.31,20.56,827558,0
+RMBS.US,D,20101005,000000,20.75,20.8,20.5,20.75,1082063,0
+RMBS.US,D,20101006,000000,20.69,20.75,20.28,20.39,1083842,0
+RMBS.US,D,20101007,000000,20.42,20.58,20.11,20.29,956817,0
+RMBS.US,D,20101008,000000,20.42,20.42,19.84,20.02,1937614,0
+RMBS.US,D,20101011,000000,19.99,20.07,19.53,19.61,2433484,0
+RMBS.US,D,20101012,000000,19.59,19.95,19.43,19.79,1777287,0
+RMBS.US,D,20101013,000000,19.82,20.06,19.62,19.86,938854,0
+RMBS.US,D,20101014,000000,19.77,20.01,19.69,19.8,850814,0
+RMBS.US,D,20101015,000000,19.95,20,19.69,19.91,804972,0
+RMBS.US,D,20101018,000000,19.89,19.98,19.75,19.77,1029428,0
+RMBS.US,D,20101019,000000,19.39,19.92,19.2,19.5,1553087,0
+RMBS.US,D,20101020,000000,19.51,19.56,19.33,19.39,834270,0
+RMBS.US,D,20101021,000000,19.48,19.73,19.16,19.29,1162337,0
+RMBS.US,D,20101022,000000,19.18,19.52,19.18,19.45,934101,0
+RMBS.US,D,20101025,000000,19.54,19.68,19.4,19.51,747693,0
+RMBS.US,D,20101026,000000,19.34,19.78,19.22,19.62,904047,0
+RMBS.US,D,20101027,000000,19.44,19.79,19.44,19.72,624061,0
+RMBS.US,D,20101028,000000,19.72,19.81,19.51,19.7,532881,0
+RMBS.US,D,20101029,000000,19.63,19.85,19.62,19.74,332522,0
+RMBS.US,D,20101101,000000,19.73,20.03,19.61,19.71,919851,0
+RMBS.US,D,20101102,000000,19.76,19.92,19.65,19.79,522563,0
+RMBS.US,D,20101103,000000,19.79,20.01,19.74,19.97,838105,0
+RMBS.US,D,20101104,000000,20.1,20.27,20.08,20.22,862233,0
+RMBS.US,D,20101105,000000,20.2,20.83,20.16,20.68,887768,0
+RMBS.US,D,20101108,000000,20.69,20.69,20.4,20.54,443812,0
+RMBS.US,D,20101109,000000,20.52,20.55,20.31,20.42,581503,0
+RMBS.US,D,20101110,000000,20.39,20.72,20.28,20.68,784291,0
+RMBS.US,D,20101111,000000,20.46,20.64,20.26,20.48,702372,0
+RMBS.US,D,20101112,000000,20.33,20.62,20.18,20.23,697857,0
+RMBS.US,D,20101115,000000,20.26,20.45,20.12,20.14,485251,0
+RMBS.US,D,20101116,000000,20,20.08,19.64,19.81,1034145,0
+RMBS.US,D,20101117,000000,19.81,19.97,19.63,19.75,622807,0
+RMBS.US,D,20101118,000000,19.87,19.99,19.73,19.85,547652,0
+RMBS.US,D,20101119,000000,19.82,19.99,19.74,19.96,540494,0
+RMBS.US,D,20101122,000000,19.95,20.21,19.84,20.09,531395,0
+RMBS.US,D,20101123,000000,19.85,20.09,19.81,19.96,572082,0
+RMBS.US,D,20101124,000000,20.08,20.25,20.01,20.13,600475,0
+RMBS.US,D,20101126,000000,19.94,20.36,19.9,20.27,297060,0
+RMBS.US,D,20101129,000000,20.09,20.54,20.01,20.18,694789,0
+RMBS.US,D,20101130,000000,20.03,20.1,19.78,20.01,983299,0
+RMBS.US,D,20101201,000000,20.2,20.35,20.05,20.16,639018,0
+RMBS.US,D,20101202,000000,20.2,20.41,20.11,20.4,488948,0
+RMBS.US,D,20101203,000000,20.33,20.7,20.31,20.65,466060,0
+RMBS.US,D,20101206,000000,22.11,22.8,21.1,21.3,4170585,0
+RMBS.US,D,20101207,000000,21.45,21.49,20.92,20.95,1391294,0
+RMBS.US,D,20101208,000000,21,21.1,20.77,20.8,953711,0
+RMBS.US,D,20101209,000000,20.85,20.95,20.69,20.77,887522,0
+RMBS.US,D,20101210,000000,20.77,20.85,20.5,20.55,1020369,0
+RMBS.US,D,20101213,000000,20.52,20.67,20.28,20.28,561881,0
+RMBS.US,D,20101214,000000,20,20.17,19.87,19.93,979485,0
+RMBS.US,D,20101215,000000,19.9,20.11,19.84,19.96,847733,0
+RMBS.US,D,20101216,000000,19.93,20.08,19.84,19.94,570619,0
+RMBS.US,D,20101217,000000,19.89,19.96,19.77,19.89,606342,0
+RMBS.US,D,20101220,000000,19.83,20.01,19.45,19.66,964111,0
+RMBS.US,D,20101221,000000,19.63,19.74,19.55,19.61,590840,0
+RMBS.US,D,20101222,000000,19.6,19.68,19.38,19.64,696812,0
+RMBS.US,D,20101223,000000,19.55,19.66,19.5,19.57,281470,0
+RMBS.US,D,20101227,000000,19.69,20.06,19.35,19.99,770884,0
+RMBS.US,D,20101228,000000,19.99,20.19,19.87,19.94,533710,0
+RMBS.US,D,20101229,000000,19.9,20.48,19.86,20.29,854883,0
+RMBS.US,D,20101230,000000,20.23,20.42,20.23,20.38,455626,0
+RMBS.US,D,20101231,000000,20.33,20.56,20.32,20.48,506084,0
+RMBS.US,D,20110103,000000,20.68,20.8,20.4,20.5,710679,0
+RMBS.US,D,20110104,000000,20.5,20.59,20.19,20.46,748451,0
+RMBS.US,D,20110105,000000,20.37,20.48,20.17,20.37,610077,0
+RMBS.US,D,20110106,000000,20.42,20.57,20.27,20.36,768300,0
+RMBS.US,D,20110107,000000,20.35,20.6,20.07,20.49,589724,0
+RMBS.US,D,20110110,000000,20.32,20.69,20.21,20.6,552814,0
+RMBS.US,D,20110111,000000,20.65,20.81,20.62,20.69,420034,0
+RMBS.US,D,20110112,000000,20.76,20.86,20.63,20.82,421832,0
+RMBS.US,D,20110113,000000,20.78,21.12,20.7,21.11,935868,0
+RMBS.US,D,20110114,000000,21.1,21.82,21.02,21.42,1276102,0
+RMBS.US,D,20110118,000000,21.4,21.55,21.17,21.26,866077,0
+RMBS.US,D,20110119,000000,21.22,21.26,20.78,20.87,736765,0
+RMBS.US,D,20110120,000000,20.75,21.18,20.42,20.75,1336311,0
+RMBS.US,D,20110121,000000,20.89,20.94,20.47,20.55,591540,0
+RMBS.US,D,20110124,000000,20.43,20.8,20.43,20.7,600803,0
+RMBS.US,D,20110125,000000,20.69,20.84,20.44,20.64,558944,0
+RMBS.US,D,20110126,000000,20.61,20.67,20.45,20.63,457151,0
+RMBS.US,D,20110127,000000,20.89,21.11,20.5,20.95,737773,0
+RMBS.US,D,20110128,000000,21.04,21.54,20.54,20.6,1105881,0
+RMBS.US,D,20110131,000000,20.66,20.73,20.37,20.49,740966,0
+RMBS.US,D,20110201,000000,20.64,21,20.62,20.93,604876,0
+RMBS.US,D,20110202,000000,20.82,21.18,20.68,21.03,410982,0
+RMBS.US,D,20110203,000000,20.98,21.07,20.74,20.92,613184,0
+RMBS.US,D,20110204,000000,20.98,21.28,20.83,21.16,628028,0
+RMBS.US,D,20110207,000000,21.15,21.51,21.1,21.15,864784,0
+RMBS.US,D,20110208,000000,21.21,21.32,20.93,21.25,675148,0
+RMBS.US,D,20110209,000000,21.18,21.37,21.08,21.1,417441,0
+RMBS.US,D,20110210,000000,20.93,21.13,20.82,21.05,361938,0
+RMBS.US,D,20110211,000000,20.97,21.3,20.84,21.21,358161,0
+RMBS.US,D,20110214,000000,21,21.33,21,21.18,421085,0
+RMBS.US,D,20110215,000000,21.1,22.05,20.98,21.85,1749884,0
+RMBS.US,D,20110216,000000,21.89,22.03,21.59,21.85,837795,0
+RMBS.US,D,20110218,000000,22.06,22.06,21.59,21.7,616046,0
+RMBS.US,D,20110222,000000,21.41,21.46,20.75,20.8,919102,0
+RMBS.US,D,20110223,000000,20.78,20.83,19.87,20.27,1305463,0
+RMBS.US,D,20110224,000000,20.2,20.43,20,20.29,691627,0
+RMBS.US,D,20110225,000000,20.45,21.1,20.3,21.09,888533,0
+RMBS.US,D,20110228,000000,21.19,21.25,20.48,20.55,1197076,0
+RMBS.US,D,20110301,000000,20.59,20.69,20.15,20.16,654184,0
+RMBS.US,D,20110302,000000,20.15,21.22,20.14,20.54,971109,0
+RMBS.US,D,20110303,000000,20.65,20.72,20.39,20.55,517980,0
+RMBS.US,D,20110304,000000,20.48,20.68,20.28,20.32,490482,0
+RMBS.US,D,20110307,000000,20.38,20.5,19.98,20.16,604106,0
+RMBS.US,D,20110308,000000,20.16,20.16,19.95,19.98,612236,0
+RMBS.US,D,20110309,000000,19.9,19.93,19.64,19.81,575734,0
+RMBS.US,D,20110310,000000,19.68,19.7,19.31,19.32,693721,0
+RMBS.US,D,20110311,000000,19.21,19.48,19.13,19.31,526532,0
+RMBS.US,D,20110314,000000,19.23,19.42,19.07,19.18,623020,0
+RMBS.US,D,20110315,000000,18.38,18.99,18.12,18.77,1470392,0
+RMBS.US,D,20110316,000000,20.03,20.14,19.27,19.52,2139112,0
+RMBS.US,D,20110317,000000,19.76,19.82,19.15,19.22,719411,0
+RMBS.US,D,20110318,000000,19.35,19.44,19,19.06,1442001,0
+RMBS.US,D,20110321,000000,19.43,19.5,19.24,19.32,651799,0
+RMBS.US,D,20110322,000000,19.29,19.41,18.98,19.05,533921,0
+RMBS.US,D,20110323,000000,19,19.1,18.82,19,365135,0
+RMBS.US,D,20110324,000000,19.2,19.84,19.17,19.7,709725,0
+RMBS.US,D,20110325,000000,19.66,19.94,19.57,19.69,643057,0
+RMBS.US,D,20110328,000000,19.76,19.76,19.47,19.52,436119,0
+RMBS.US,D,20110329,000000,19.43,19.79,19.27,19.66,870339,0
+RMBS.US,D,20110330,000000,19.64,19.79,19.51,19.63,466159,0
+RMBS.US,D,20110331,000000,19.77,19.81,19.45,19.75,719889,0
+RMBS.US,D,20110401,000000,19.83,19.88,19.53,19.66,808970,0
+RMBS.US,D,20110404,000000,19.73,19.86,19.14,19.29,543752,0
+RMBS.US,D,20110405,000000,19.3,19.55,19.3,19.46,587100,0
+RMBS.US,D,20110406,000000,19.5,19.74,19.4,19.67,460535,0
+RMBS.US,D,20110407,000000,19.68,19.71,19.37,19.41,398226,0
+RMBS.US,D,20110408,000000,19.54,19.6,19.26,19.35,270718,0
+RMBS.US,D,20110411,000000,19.26,19.57,19.07,19.52,891393,0
+RMBS.US,D,20110412,000000,19.35,19.42,19.2,19.36,438873,0
+RMBS.US,D,20110413,000000,19.42,19.68,19.38,19.65,601351,0
+RMBS.US,D,20110414,000000,19.53,19.75,19.4,19.74,569452,0
+RMBS.US,D,20110415,000000,19.63,19.96,19.63,19.96,946470,0
+RMBS.US,D,20110418,000000,19.76,20.18,19.52,19.99,1252060,0
+RMBS.US,D,20110419,000000,20.08,20.09,19.51,19.74,842496,0
+RMBS.US,D,20110420,000000,19.66,20.69,19.66,20.58,923545,0
+RMBS.US,D,20110421,000000,20.99,21.49,20.57,20.61,898966,0
+RMBS.US,D,20110425,000000,20.09,20.4,19.8,20.18,972512,0
+RMBS.US,D,20110426,000000,19.98,20.18,19.62,20.12,902064,0
+RMBS.US,D,20110427,000000,20.17,20.35,20.03,20.16,503270,0
+RMBS.US,D,20110428,000000,20.15,20.39,20.03,20.19,481675,0
+RMBS.US,D,20110429,000000,20.2,20.38,19.75,19.9,501661,0
+RMBS.US,D,20110502,000000,19.9,19.92,19.38,19.41,959224,0
+RMBS.US,D,20110503,000000,19.27,19.41,18.7,18.88,1020640,0
+RMBS.US,D,20110504,000000,18.87,18.92,18.54,18.87,951337,0
+RMBS.US,D,20110505,000000,18.63,18.97,18.62,18.92,703621,0
+RMBS.US,D,20110506,000000,19.12,19.36,18.76,18.77,751445,0
+RMBS.US,D,20110509,000000,18.86,19.31,18.68,19.27,912425,0
+RMBS.US,D,20110510,000000,19.32,19.48,19.07,19.17,974034,0
+RMBS.US,D,20110511,000000,19.23,19.26,18.75,18.88,793121,0
+RMBS.US,D,20110512,000000,18.81,19.3,18.76,19.27,543499,0
+RMBS.US,D,20110513,000000,19.25,21.69,14.6,15.83,14931167,0
+RMBS.US,D,20110516,000000,15.47,15.48,14.51,14.67,6244808,0
+RMBS.US,D,20110517,000000,14.6,14.63,13.09,13.18,6544786,0
+RMBS.US,D,20110518,000000,13.33,14.79,13.31,14.15,6250145,0
+RMBS.US,D,20110519,000000,14.3,14.44,13.63,14,3223634,0
+RMBS.US,D,20110520,000000,14.13,14.43,13.8,14.18,2229929,0
+RMBS.US,D,20110523,000000,14.05,14.2,13.9,13.93,1680135,0
+RMBS.US,D,20110524,000000,14.02,14.08,13.73,13.81,1307723,0
+RMBS.US,D,20110525,000000,13.86,14.03,13.72,13.93,1005744,0
+RMBS.US,D,20110526,000000,13.91,14.32,13.91,14.24,1375045,0
+RMBS.US,D,20110527,000000,14.36,14.69,14.19,14.52,1481387,0
+RMBS.US,D,20110531,000000,14.72,14.8,14.41,14.57,2058006,0
+RMBS.US,D,20110601,000000,14.55,14.71,13.91,13.98,2123318,0
+RMBS.US,D,20110602,000000,14.04,14.35,14,14.01,1045794,0
+RMBS.US,D,20110603,000000,13.8,13.98,13.77,13.86,1340787,0
+RMBS.US,D,20110606,000000,13.86,14.07,13.64,13.68,1407581,0
+RMBS.US,D,20110607,000000,14,14.08,13.76,13.93,1687237,0
+RMBS.US,D,20110608,000000,13.87,14.08,13.53,13.81,1959911,0
+RMBS.US,D,20110609,000000,13.8,13.91,13.58,13.83,1659153,0
+RMBS.US,D,20110610,000000,13.76,13.82,13.45,13.58,1268885,0
+RMBS.US,D,20110613,000000,13.57,13.67,13.35,13.39,1227219,0
+RMBS.US,D,20110614,000000,13.92,14.43,13.63,14.24,4501753,0
+RMBS.US,D,20110615,000000,14.32,14.4,13.87,13.91,1573096,0
+RMBS.US,D,20110616,000000,13.93,14.03,13.62,13.82,1251516,0
+RMBS.US,D,20110617,000000,13.92,14.07,13.71,13.95,2031730,0
+RMBS.US,D,20110620,000000,14.05,14.64,14,14.46,2319413,0
+RMBS.US,D,20110621,000000,14.55,14.58,14.3,14.4,1306855,0
+RMBS.US,D,20110622,000000,14.37,14.58,14.23,14.38,1098249,0
+RMBS.US,D,20110623,000000,14.13,14.54,14.04,14.44,1188970,0
+RMBS.US,D,20110624,000000,14.4,14.55,14.04,14.21,11792133,0
+RMBS.US,D,20110627,000000,14.26,14.27,13.91,14.07,1087617,0
+RMBS.US,D,20110628,000000,14.15,14.4,14.06,14.33,904161,0
+RMBS.US,D,20110629,000000,14.39,14.55,14.2,14.45,897903,0
+RMBS.US,D,20110630,000000,14.5,14.74,14.41,14.68,814952,0
+RMBS.US,D,20110701,000000,14.73,14.97,14.55,14.89,1032001,0
+RMBS.US,D,20110705,000000,14.94,14.99,14.64,14.75,705421,0
+RMBS.US,D,20110706,000000,14.76,14.84,14.5,14.64,493294,0
+RMBS.US,D,20110707,000000,14.65,15,14.6,14.93,728386,0
+RMBS.US,D,20110708,000000,14.73,14.81,14.48,14.61,927280,0
+RMBS.US,D,20110711,000000,14.43,14.6,14.2,14.26,728452,0
+RMBS.US,D,20110712,000000,14.2,14.34,14.02,14.1,853360,0
+RMBS.US,D,20110713,000000,14.15,14.42,14.02,14.23,1045400,0
+RMBS.US,D,20110714,000000,14.26,14.41,13.96,14.03,793826,0
+RMBS.US,D,20110715,000000,14.11,14.29,13.93,14.16,601638,0
+RMBS.US,D,20110718,000000,14.13,14.19,13.85,14,683137,0
+RMBS.US,D,20110719,000000,14.1,14.61,13.95,14.6,1235093,0
+RMBS.US,D,20110720,000000,14.66,14.76,14.52,14.69,924828,0
+RMBS.US,D,20110721,000000,14.6,15,14.45,14.94,1239913,0
+RMBS.US,D,20110722,000000,15.15,15.75,14.95,15.61,2608738,0
+RMBS.US,D,20110725,000000,15.37,15.47,15.1,15.17,1060268,0
+RMBS.US,D,20110726,000000,15.24,15.33,15,15.12,1214496,0
+RMBS.US,D,20110727,000000,14.98,14.98,14.37,14.43,1765639,0
+RMBS.US,D,20110728,000000,14.45,14.73,14.21,14.36,855867,0
+RMBS.US,D,20110729,000000,14.15,14.36,13.53,13.88,2176346,0
+RMBS.US,D,20110801,000000,14.15,14.15,13.55,13.73,1219568,0
+RMBS.US,D,20110802,000000,13.63,13.83,13.22,13.24,1137437,0
+RMBS.US,D,20110803,000000,13.3,13.48,12.94,13.33,1147780,0
+RMBS.US,D,20110804,000000,13.17,13.2,12.22,12.23,1934869,0
+RMBS.US,D,20110805,000000,12.27,12.36,11.14,11.58,3257825,0
+RMBS.US,D,20110808,000000,10.18,10.78,10.09,10.4,3301308,0
+RMBS.US,D,20110809,000000,10.53,10.73,9.78,10.35,3625696,0
+RMBS.US,D,20110810,000000,10.13,10.36,9.84,9.85,2875765,0
+RMBS.US,D,20110811,000000,10.28,11.23,10.06,11.08,3268941,0
+RMBS.US,D,20110812,000000,11.31,11.57,10.94,11.15,1386980,0
+RMBS.US,D,20110815,000000,11.52,12.19,11.51,12.19,1737469,0
+RMBS.US,D,20110816,000000,12.04,12.22,11.7,11.74,1797713,0
+RMBS.US,D,20110817,000000,11.81,12.09,11.62,11.75,1008504,0
+RMBS.US,D,20110818,000000,11.36,11.37,10.77,10.85,1881774,0
+RMBS.US,D,20110819,000000,10.48,11.02,10.35,10.58,1176150,0
+RMBS.US,D,20110822,000000,10.89,11,10.61,10.65,896589,0
+RMBS.US,D,20110823,000000,10.76,11.35,10.69,11.35,1235868,0
+RMBS.US,D,20110824,000000,11.18,11.5,11.05,11.41,837667,0
+RMBS.US,D,20110825,000000,11.47,11.47,10.79,10.84,1115138,0
+RMBS.US,D,20110826,000000,10.79,11.3,10.65,11.18,775900,0
+RMBS.US,D,20110829,000000,11.32,11.87,11.27,11.86,960324,0
+RMBS.US,D,20110830,000000,11.78,11.97,11.65,11.82,1013239,0
+RMBS.US,D,20110831,000000,11.88,12.05,11.49,11.61,885915,0
+RMBS.US,D,20110901,000000,11.66,11.85,11.21,11.31,927069,0
+RMBS.US,D,20110902,000000,11.13,11.25,10.95,10.99,621630,0
+RMBS.US,D,20110906,000000,10.51,10.97,10.47,10.94,1188314,0
+RMBS.US,D,20110907,000000,11.17,11.39,10.97,11.36,966259,0
+RMBS.US,D,20110908,000000,11.3,11.62,11.11,11.23,552986,0
+RMBS.US,D,20110909,000000,11.16,11.34,10.74,10.96,1471446,0
+RMBS.US,D,20110912,000000,10.81,11.38,10.74,11.37,855103,0
+RMBS.US,D,20110913,000000,11.57,12.58,11.51,12.24,3214362,0
+RMBS.US,D,20110914,000000,12.66,13,12.3,12.67,2362051,0
+RMBS.US,D,20110915,000000,13.1,13.59,12.87,13.44,3596064,0
+RMBS.US,D,20110916,000000,13.5,13.6,12.99,13.27,2523671,0
+RMBS.US,D,20110919,000000,13.06,13.51,12.88,13.39,1733843,0
+RMBS.US,D,20110920,000000,13.5,13.82,13.33,13.36,1975019,0
+RMBS.US,D,20110921,000000,13.4,13.75,13.28,13.3,1955522,0
+RMBS.US,D,20110922,000000,13.25,13.76,12.84,13.03,3013016,0
+RMBS.US,D,20110923,000000,13.49,13.98,13.37,13.83,2612658,0
+RMBS.US,D,20110926,000000,14.05,14.25,13.57,14.12,2172077,0
+RMBS.US,D,20110927,000000,14.27,14.8,14.1,14.31,2396109,0
+RMBS.US,D,20110928,000000,14.4,14.59,14,14.08,2333598,0
+RMBS.US,D,20110929,000000,14.38,14.43,13.71,14.24,1826319,0
+RMBS.US,D,20110930,000000,14.04,14.28,13.93,14,1882126,0
+RMBS.US,D,20111003,000000,13.96,14.6,13.77,13.78,3071573,0
+RMBS.US,D,20111004,000000,13.7,15.26,13.38,15.24,3879013,0
+RMBS.US,D,20111005,000000,15.26,15.57,14.95,15.49,2928027,0
+RMBS.US,D,20111006,000000,15.48,15.77,15.3,15.61,2547506,0
+RMBS.US,D,20111007,000000,15.43,15.49,14.6,14.72,2422097,0
+RMBS.US,D,20111010,000000,14.96,15.48,14.95,15.46,1628722,0
+RMBS.US,D,20111011,000000,15.31,15.6,15.27,15.41,1367381,0
+RMBS.US,D,20111012,000000,15.47,15.89,15.38,15.68,1592093,0
+RMBS.US,D,20111013,000000,15.69,16.83,15.69,16.66,2963853,0
+RMBS.US,D,20111014,000000,16.92,16.94,16.35,16.61,1638804,0
+RMBS.US,D,20111017,000000,16.51,16.66,16.09,16.16,1334919,0
+RMBS.US,D,20111018,000000,16.49,16.87,15.91,16.82,2465287,0
+RMBS.US,D,20111019,000000,16.85,17.14,16.36,16.44,1800399,0
+RMBS.US,D,20111020,000000,16.33,16.54,15.75,16.19,1722903,0
+RMBS.US,D,20111021,000000,16.76,16.99,16.45,16.69,2395619,0
+RMBS.US,D,20111024,000000,16.76,17.45,16.71,17.43,2514034,0
+RMBS.US,D,20111025,000000,17.25,17.47,16.82,16.87,1469048,0
+RMBS.US,D,20111026,000000,17.13,17.34,16.63,17.21,1388956,0
+RMBS.US,D,20111027,000000,17.54,18.14,17.44,18.05,2118447,0
+RMBS.US,D,20111028,000000,18.01,18.07,17.71,17.86,1229285,0
+RMBS.US,D,20111031,000000,17.65,17.95,17.5,17.7,1143956,0
+RMBS.US,D,20111101,000000,17.07,17.57,17,17.17,2001444,0
+RMBS.US,D,20111102,000000,17.22,17.75,17.22,17.57,1445478,0
+RMBS.US,D,20111103,000000,17.78,18.04,17.25,18.01,1815537,0
+RMBS.US,D,20111104,000000,17.8,18.3,17.8,18.19,1451264,0
+RMBS.US,D,20111107,000000,18.23,18.42,17.9,18.16,1197361,0
+RMBS.US,D,20111108,000000,18.24,18.45,17.92,18.33,1184934,0
+RMBS.US,D,20111109,000000,17.83,18.08,16.57,17.32,2567848,0
+RMBS.US,D,20111110,000000,17.55,17.75,17.13,17.36,1094624,0
+RMBS.US,D,20111111,000000,17.6,18.05,17.52,17.85,1279538,0
+RMBS.US,D,20111114,000000,17.81,18.08,17.6,17.73,886573,0
+RMBS.US,D,20111115,000000,17.65,18.18,17.51,18.04,859941,0
+RMBS.US,D,20111116,000000,18.01,18.55,4,7.11,17168128,0
+RMBS.US,D,20111117,000000,7.57,8.88,7.22,8.78,27081953,0
+RMBS.US,D,20111118,000000,9.29,9.45,8.33,8.41,14834545,0
+RMBS.US,D,20111121,000000,8.21,8.33,7.88,8.02,5193796,0
+RMBS.US,D,20111122,000000,7.99,8.34,7.98,8.05,3709770,0
+RMBS.US,D,20111123,000000,7.95,7.95,7.6,7.6,3198128,0
+RMBS.US,D,20111125,000000,7.57,7.75,7.41,7.54,1164387,0
+RMBS.US,D,20111128,000000,7.83,7.99,7.75,7.92,2358943,0
+RMBS.US,D,20111129,000000,7.9,7.94,7.62,7.68,1625986,0
+RMBS.US,D,20111130,000000,7.95,7.99,7.82,7.98,2343112,0
+RMBS.US,D,20111201,000000,7.94,8,7.78,7.94,1419154,0
+RMBS.US,D,20111202,000000,8,8,7.81,7.86,1507424,0
+RMBS.US,D,20111205,000000,7.94,7.96,7.79,7.86,1551598,0
+RMBS.US,D,20111206,000000,7.84,7.88,7.64,7.8,1479714,0
+RMBS.US,D,20111207,000000,7.72,7.81,7.6,7.74,1061303,0
+RMBS.US,D,20111208,000000,7.67,7.76,7.4,7.41,1424794,0
+RMBS.US,D,20111209,000000,7.41,7.63,7.26,7.57,1265713,0
+RMBS.US,D,20111212,000000,7.49,7.53,7.25,7.42,1037785,0
+RMBS.US,D,20111213,000000,7.39,7.54,7.09,7.13,1086459,0
+RMBS.US,D,20111214,000000,7.13,7.27,7.01,7.2,1418469,0
+RMBS.US,D,20111215,000000,7.24,7.34,7.08,7.14,1293276,0
+RMBS.US,D,20111216,000000,7.16,7.36,7.09,7.27,1397539,0
+RMBS.US,D,20111219,000000,7.29,7.34,6.93,6.96,1036358,0
+RMBS.US,D,20111220,000000,7.11,7.3,7.06,7.25,1428558,0
+RMBS.US,D,20111221,000000,7.04,7.2,6.98,7.17,807424,0
+RMBS.US,D,20111222,000000,7.08,7.34,7.08,7.32,951625,0
+RMBS.US,D,20111223,000000,8.33,8.71,8.2,8.21,7564244,0
+RMBS.US,D,20111227,000000,8.16,8.17,7.86,7.91,1655235,0
+RMBS.US,D,20111228,000000,7.94,7.96,7.61,7.61,1203085,0
+RMBS.US,D,20111229,000000,7.61,7.73,7.51,7.64,863228,0
+RMBS.US,D,20111230,000000,7.61,7.75,7.54,7.55,951777,0
+RMBS.US,D,20120103,000000,8.15,8.37,7.99,8.11,2559458,0
+RMBS.US,D,20120104,000000,8.09,8.13,7.75,7.85,1545172,0
+RMBS.US,D,20120105,000000,7.86,8.18,7.79,8.08,1176030,0
+RMBS.US,D,20120106,000000,8.05,8.18,7.92,7.99,1142359,0
+RMBS.US,D,20120109,000000,8,8.09,7.98,8.02,994243,0
+RMBS.US,D,20120110,000000,8.16,8.34,8.05,8.29,1426906,0
+RMBS.US,D,20120111,000000,8.25,8.35,8.19,8.27,771688,0
+RMBS.US,D,20120112,000000,8.29,8.33,8.15,8.28,705387,0
+RMBS.US,D,20120113,000000,8.17,8.22,7.99,8,933624,0
+RMBS.US,D,20120117,000000,8.08,8.16,8.01,8.03,763742,0
+RMBS.US,D,20120118,000000,8.07,8.44,8.05,8.39,1210276,0
+RMBS.US,D,20120119,000000,8.41,8.98,8.35,8.72,1947641,0
+RMBS.US,D,20120120,000000,8.69,8.7,8.45,8.54,1125589,0
+RMBS.US,D,20120123,000000,8.47,8.93,8.47,8.89,1558596,0
+RMBS.US,D,20120124,000000,8.88,9.06,8.82,8.98,1299231,0
+RMBS.US,D,20120125,000000,9.02,9.29,8.94,9.2,2376098,0
+RMBS.US,D,20120126,000000,9.28,9.29,8.85,8.92,1915936,0
+RMBS.US,D,20120127,000000,8.15,8.59,7.91,7.97,2864112,0
+RMBS.US,D,20120130,000000,7.55,7.68,7.43,7.51,2263724,0
+RMBS.US,D,20120131,000000,7.58,7.7,7.2,7.29,2342387,0
+RMBS.US,D,20120201,000000,7.37,7.45,7.25,7.31,1898018,0
+RMBS.US,D,20120202,000000,7.35,7.43,7.29,7.29,1151861,0
+RMBS.US,D,20120203,000000,7.33,7.64,7.32,7.56,1759817,0
+RMBS.US,D,20120206,000000,7.56,7.6,7.44,7.54,753531,0
+RMBS.US,D,20120207,000000,7.51,7.67,7.5,7.55,1058868,0
+RMBS.US,D,20120208,000000,8.27,8.41,8.02,8.24,5256867,0
+RMBS.US,D,20120209,000000,8.27,8.29,8,8.19,1858968,0
+RMBS.US,D,20120210,000000,8.05,8.09,7.82,7.86,1012033,0
+RMBS.US,D,20120213,000000,8,8.07,7.78,7.83,881266,0
+RMBS.US,D,20120214,000000,7.82,7.94,7.64,7.75,809185,0
+RMBS.US,D,20120215,000000,7.79,7.88,7.6,7.63,902344,0
+RMBS.US,D,20120216,000000,7.61,7.86,7.6,7.84,789971,0
+RMBS.US,D,20120217,000000,7.94,7.94,7.77,7.82,644127,0
+RMBS.US,D,20120221,000000,7.9,8.1,7.65,7.68,1494931,0
+RMBS.US,D,20120222,000000,7.68,7.79,7.51,7.55,836860,0
+RMBS.US,D,20120223,000000,7.58,7.69,7.5,7.62,723123,0
+RMBS.US,D,20120224,000000,7.62,7.69,7.5,7.52,654511,0
+RMBS.US,D,20120227,000000,7.47,7.52,7.38,7.42,862105,0
+RMBS.US,D,20120228,000000,7.43,7.57,7.38,7.47,585663,0
+RMBS.US,D,20120229,000000,7.45,7.47,7.08,7.08,1930153,0
+RMBS.US,D,20120301,000000,7.12,7.24,7.04,7.06,1311167,0
+RMBS.US,D,20120302,000000,7.08,7.1,6.78,6.81,1762607,0
+RMBS.US,D,20120305,000000,6.74,6.77,6.4,6.45,2053188,0
+RMBS.US,D,20120306,000000,6.32,6.49,6.28,6.45,1458204,0
+RMBS.US,D,20120307,000000,6.47,6.74,6.42,6.71,815339,0
+RMBS.US,D,20120308,000000,6.8,6.88,6.6,6.69,832751,0
+RMBS.US,D,20120309,000000,6.77,6.83,6.65,6.76,779480,0
+RMBS.US,D,20120312,000000,6.72,6.77,6.46,6.5,1176377,0
+RMBS.US,D,20120313,000000,6.52,6.93,6.52,6.84,1315323,0
+RMBS.US,D,20120314,000000,6.89,6.93,6.55,6.6,1105722,0
+RMBS.US,D,20120315,000000,6.64,6.76,6.5,6.74,1251644,0
+RMBS.US,D,20120316,000000,6.84,6.84,6.69,6.82,1174299,0
+RMBS.US,D,20120319,000000,6.81,6.96,6.75,6.86,902367,0
+RMBS.US,D,20120320,000000,6.83,6.84,6.69,6.8,548117,0
+RMBS.US,D,20120321,000000,6.85,6.88,6.66,6.7,749806,0
+RMBS.US,D,20120322,000000,6.6,6.7,6.51,6.53,661362,0
+RMBS.US,D,20120323,000000,6.52,6.64,6.43,6.63,692334,0
+RMBS.US,D,20120326,000000,6.75,6.8,6.6,6.77,779908,0
+RMBS.US,D,20120327,000000,6.77,6.83,6.69,6.71,527242,0
+RMBS.US,D,20120328,000000,6.71,6.75,6.54,6.56,470841,0
+RMBS.US,D,20120329,000000,6.51,6.58,6.4,6.49,791784,0
+RMBS.US,D,20120330,000000,6.51,6.57,6.42,6.45,668083,0
+RMBS.US,D,20120402,000000,6.4,6.48,6.36,6.39,904475,0
+RMBS.US,D,20120403,000000,6.4,6.43,6.18,6.18,888438,0
+RMBS.US,D,20120404,000000,6.12,6.16,5.8,5.87,1537947,0
+RMBS.US,D,20120405,000000,5.8,6.07,5.8,6.06,1690360,0
+RMBS.US,D,20120409,000000,5.88,5.93,5.82,5.83,544472,0
+RMBS.US,D,20120410,000000,5.83,5.87,5.6,5.62,922394,0
+RMBS.US,D,20120411,000000,5.71,5.89,5.69,5.78,673205,0
+RMBS.US,D,20120412,000000,5.8,5.94,5.77,5.91,524431,0
+RMBS.US,D,20120413,000000,5.87,5.89,5.64,5.64,612245,0
+RMBS.US,D,20120416,000000,5.72,5.79,5.61,5.66,597160,0
+RMBS.US,D,20120417,000000,5.68,5.89,5.68,5.77,774481,0
+RMBS.US,D,20120418,000000,5.75,5.8,5.58,5.61,730622,0
+RMBS.US,D,20120419,000000,5.53,5.78,5.52,5.6,943550,0
+RMBS.US,D,20120420,000000,5.64,5.64,4.85,4.9,3188774,0
+RMBS.US,D,20120423,000000,4.85,4.85,4.36,4.47,2966353,0
+RMBS.US,D,20120424,000000,4.72,5.04,4.62,4.85,2865154,0
+RMBS.US,D,20120425,000000,4.91,4.98,4.75,4.91,1325608,0
+RMBS.US,D,20120426,000000,4.83,4.85,4.76,4.79,908759,0
+RMBS.US,D,20120427,000000,4.76,4.8,4.68,4.77,736100,0
+RMBS.US,D,20120430,000000,4.82,5.13,4.81,5.09,1911040,0
+RMBS.US,D,20120501,000000,5.11,5.2,4.93,4.95,1169005,0
+RMBS.US,D,20120502,000000,4.93,4.94,4.82,4.85,1164164,0
+RMBS.US,D,20120503,000000,4.83,5,4.71,4.73,1012793,0
+RMBS.US,D,20120504,000000,4.75,4.84,4.55,4.6,1329215,0
+RMBS.US,D,20120507,000000,4.59,4.63,4.49,4.55,952403,0
+RMBS.US,D,20120508,000000,4.51,4.58,4.48,4.55,884055,0
+RMBS.US,D,20120509,000000,4.49,4.61,4.46,4.57,782615,0
+RMBS.US,D,20120510,000000,4.65,4.71,4.51,4.64,971908,0
+RMBS.US,D,20120511,000000,4.56,4.73,4.55,4.63,710526,0
+RMBS.US,D,20120514,000000,4.56,4.65,4.51,4.51,647627,0
+RMBS.US,D,20120515,000000,4.55,4.63,4.5,4.5,609060,0
+RMBS.US,D,20120516,000000,4.58,4.61,4.43,4.45,748643,0
+RMBS.US,D,20120517,000000,4.46,4.49,4.37,4.37,747941,0
+RMBS.US,D,20120518,000000,4.37,4.41,4.19,4.21,992926,0
+RMBS.US,D,20120521,000000,4.21,4.39,4.16,4.37,588566,0
+RMBS.US,D,20120522,000000,4.38,4.4,4.24,4.28,586125,0
+RMBS.US,D,20120523,000000,4.23,4.49,4.16,4.49,782308,0
+RMBS.US,D,20120524,000000,4.47,4.51,4.31,4.38,495221,0
+RMBS.US,D,20120525,000000,4.38,4.45,4.3,4.31,424084,0
+RMBS.US,D,20120529,000000,4.34,4.68,4.34,4.66,995328,0
+RMBS.US,D,20120530,000000,4.59,4.74,4.46,4.7,1279857,0
+RMBS.US,D,20120531,000000,4.7,4.82,4.53,4.81,1379631,0
+RMBS.US,D,20120601,000000,4.65,4.87,4.62,4.82,1603339,0
+RMBS.US,D,20120604,000000,4.83,4.87,4.55,4.62,938501,0
+RMBS.US,D,20120605,000000,4.6,4.82,4.55,4.82,901584,0
+RMBS.US,D,20120606,000000,4.85,4.98,4.75,4.88,810726,0
+RMBS.US,D,20120607,000000,4.97,4.97,4.71,4.72,585969,0
+RMBS.US,D,20120608,000000,4.69,4.88,4.66,4.86,451257,0
+RMBS.US,D,20120611,000000,4.86,4.87,4.6,4.61,683370,0
+RMBS.US,D,20120612,000000,4.65,4.87,4.6,4.86,622726,0
+RMBS.US,D,20120613,000000,5.04,5.55,4.96,5.31,3042591,0
+RMBS.US,D,20120614,000000,5.31,5.37,5.16,5.34,1258424,0
+RMBS.US,D,20120615,000000,5.36,6.18,5.36,6.09,5792699,0
+RMBS.US,D,20120618,000000,5.91,5.99,5.55,5.58,2577856,0
+RMBS.US,D,20120619,000000,5.56,5.74,5.55,5.71,1230046,0
+RMBS.US,D,20120620,000000,5.71,5.79,5.55,5.63,839853,0
+RMBS.US,D,20120621,000000,5.63,5.67,5.39,5.48,1156986,0
+RMBS.US,D,20120622,000000,5.5,5.72,5.45,5.63,5752179,0
+RMBS.US,D,20120625,000000,5.52,5.71,5.41,5.44,589646,0
+RMBS.US,D,20120626,000000,5.46,5.58,5.22,5.36,774777,0
+RMBS.US,D,20120627,000000,5.37,5.6,5.37,5.57,605956,0
+RMBS.US,D,20120628,000000,5.52,5.74,5.41,5.58,719970,0
+RMBS.US,D,20120629,000000,5.76,5.84,5.7,5.74,1074699,0
+RMBS.US,D,20120702,000000,5.78,5.88,5.65,5.76,782392,0
+RMBS.US,D,20120703,000000,5.77,5.93,5.76,5.82,474241,0
+RMBS.US,D,20120705,000000,5.82,5.94,5.8,5.85,631999,0
+RMBS.US,D,20120706,000000,5.77,5.79,5.51,5.63,925030,0
+RMBS.US,D,20120709,000000,5.59,5.65,5.24,5.33,826567,0
+RMBS.US,D,20120710,000000,5.34,5.41,5,5.07,1148540,0
+RMBS.US,D,20120711,000000,5.05,5.31,5.02,5.13,802724,0
+RMBS.US,D,20120712,000000,5.08,5.28,5.06,5.26,1028177,0
+RMBS.US,D,20120713,000000,5.3,5.39,5.14,5.16,560744,0
+RMBS.US,D,20120716,000000,5.13,5.32,5.08,5.1,456100,0
+RMBS.US,D,20120717,000000,5.12,5.2,4.96,5.03,524234,0
+RMBS.US,D,20120718,000000,5.01,5.29,4.98,5.21,825842,0
+RMBS.US,D,20120719,000000,5.26,5.39,5.09,5.22,806664,0
+RMBS.US,D,20120720,000000,4.75,4.88,4.28,4.3,2651929,0
+RMBS.US,D,20120723,000000,4.2,4.29,4.16,4.16,928538,0
+RMBS.US,D,20120724,000000,4.16,4.2,4.04,4.07,988025,0
+RMBS.US,D,20120725,000000,4.13,4.61,4.1,4.32,1616793,0
+RMBS.US,D,20120726,000000,4.29,4.33,3.78,3.94,2468957,0
+RMBS.US,D,20120727,000000,3.98,4.16,3.96,4.14,1086171,0
+RMBS.US,D,20120730,000000,4.19,4.32,4.17,4.28,877811,0
+RMBS.US,D,20120731,000000,4.3,4.34,4.1,4.2,999162,0
+RMBS.US,D,20120801,000000,4.24,4.28,4.08,4.13,1086541,0
+RMBS.US,D,20120802,000000,4.08,4.26,4.04,4.12,805100,0
+RMBS.US,D,20120803,000000,4.22,4.24,4.09,4.21,895268,0
+RMBS.US,D,20120806,000000,4.2,4.67,4.15,4.52,1881840,0
+RMBS.US,D,20120807,000000,4.57,4.9,4.57,4.68,1455944,0
+RMBS.US,D,20120808,000000,4.66,4.83,4.56,4.6,830396,0
+RMBS.US,D,20120809,000000,4.61,4.75,4.54,4.73,938291,0
+RMBS.US,D,20120810,000000,4.75,4.83,4.66,4.73,381620,0
+RMBS.US,D,20120813,000000,4.74,4.81,4.54,4.67,611398,0
+RMBS.US,D,20120814,000000,4.68,4.76,4.6,4.62,1131613,0
+RMBS.US,D,20120815,000000,4.6,4.8,4.55,4.71,1493738,0
+RMBS.US,D,20120816,000000,4.71,4.88,4.62,4.84,896914,0
+RMBS.US,D,20120817,000000,4.82,4.87,4.71,4.84,687601,0
+RMBS.US,D,20120820,000000,4.8,4.82,4.68,4.73,787966,0
+RMBS.US,D,20120821,000000,4.69,4.92,4.69,4.8,1032278,0
+RMBS.US,D,20120822,000000,4.77,4.95,4.7,4.76,1295747,0
+RMBS.US,D,20120823,000000,4.77,4.85,4.68,4.85,1032260,0
+RMBS.US,D,20120824,000000,4.82,4.93,4.751,4.85,814813,0
+RMBS.US,D,20120827,000000,4.86,4.8889,4.63,4.66,694689,0
+RMBS.US,D,20120828,000000,4.63,4.75,4.61,4.68,726437,0
+RMBS.US,D,20120829,000000,4.68,4.71,4.56,4.6,771487,0
+RMBS.US,D,20120830,000000,4.54,4.55,4.31,4.31,879034,0
+RMBS.US,D,20120831,000000,4.35,4.39,4.24,4.28,641610,0
+RMBS.US,D,20120904,000000,4.27,4.35,4.18,4.34,814845,0
+RMBS.US,D,20120905,000000,4.36,4.42,4.28,4.36,554061,0
+RMBS.US,D,20120906,000000,4.37,4.59,4.37,4.59,647939,0
+RMBS.US,D,20120907,000000,4.6,4.68,4.56,4.67,506320,0
+RMBS.US,D,20120910,000000,4.65,4.73,4.64,4.68,366709,0
+RMBS.US,D,20120911,000000,4.68,4.74,4.62,4.73,539860,0
+RMBS.US,D,20120912,000000,4.74,4.8,4.69,4.75,536178,0
+RMBS.US,D,20120913,000000,4.74,4.91,4.7,4.9,776102,0
+RMBS.US,D,20120914,000000,4.79,5.08,4.75,5.07,1016254,0
+RMBS.US,D,20120917,000000,4.96,5.07,4.95,5.01,507400,0
+RMBS.US,D,20120918,000000,5.01,5.08,4.97,5.07,459898,0
+RMBS.US,D,20120919,000000,5.08,5.1,5,5.06,478122,0
+RMBS.US,D,20120920,000000,5.01,5.045,4.92,4.94,595938,0
+RMBS.US,D,20120921,000000,5.03,5.03,4.9,4.93,823674,0
+RMBS.US,D,20120924,000000,5.28,6.1,5.1,5.8,5323006,0
+RMBS.US,D,20120925,000000,5.74,5.8,5.22,5.26,2851726,0
+RMBS.US,D,20120926,000000,5.26,5.36,5.21,5.29,700723,0
+RMBS.US,D,20120927,000000,5.31,5.31,5.12,5.3,1160766,0
+RMBS.US,D,20120928,000000,5.29,5.69,5.29,5.54,1755707,0
+RMBS.US,D,20121001,000000,5.6,5.65,5.26,5.32,842254,0
+RMBS.US,D,20121002,000000,5.37,5.43,5.25,5.34,660490,0
+RMBS.US,D,20121003,000000,5.37,5.4,5.28,5.34,474367,0
+RMBS.US,D,20121004,000000,5.39,5.485,5.27,5.42,624417,0
+RMBS.US,D,20121005,000000,5.44,5.49,5.36,5.39,586091,0
+RMBS.US,D,20121008,000000,5.37,5.37,5.17,5.19,620476,0
+RMBS.US,D,20121009,000000,5.19,5.23,5.08,5.13,602267,0
+RMBS.US,D,20121010,000000,5.15,5.19,5.07,5.18,417497,0
+RMBS.US,D,20121011,000000,5.23,5.28,5.14,5.19,369563,0
+RMBS.US,D,20121012,000000,5.13,5.16,4.92,4.96,987991,0
+RMBS.US,D,20121015,000000,4.97,5.01,4.93,4.98,499308,0
+RMBS.US,D,20121016,000000,5.01,5.03,4.9,4.94,743838,0
+RMBS.US,D,20121017,000000,4.94,5,4.91,4.97,738241,0
+RMBS.US,D,20121018,000000,4.96,5.16,4.93,4.94,1098325,0
+RMBS.US,D,20121019,000000,5.09,5.11,4.79,4.79,1683068,0
+RMBS.US,D,20121022,000000,4.77,4.85,4.72,4.77,980297,0
+RMBS.US,D,20121023,000000,4.71,4.85,4.7,4.84,621119,0
+RMBS.US,D,20121024,000000,4.65,4.84,4.6,4.62,650760,0
+RMBS.US,D,20121025,000000,4.68,4.78,4.66,4.74,542064,0
+RMBS.US,D,20121026,000000,4.73,4.83,4.63,4.74,448152,0
+RMBS.US,D,20121031,000000,4.73,4.85,4.65,4.8397,518989,0
+RMBS.US,D,20121101,000000,4.83,5.06,4.83,5.04,1074815,0
+RMBS.US,D,20121102,000000,4.81,4.97,4.8,4.84,756775,0
+RMBS.US,D,20121105,000000,4.83,4.96,4.8117,4.88,374753,0
+RMBS.US,D,20121106,000000,4.92,5.09,4.92,5.02,971252,0
+RMBS.US,D,20121107,000000,4.96,4.97,4.8,4.8,618861,0
+RMBS.US,D,20121108,000000,4.79,4.8,4.57,4.57,819844,0
+RMBS.US,D,20121109,000000,4.57,4.59,4.49,4.51,706648,0
+RMBS.US,D,20121112,000000,4.52,4.558,4.425,4.43,282234,0
+RMBS.US,D,20121113,000000,4.38,4.48,4.2701,4.39,519221,0
+RMBS.US,D,20121114,000000,4.4,4.45,4.22,4.23,653243,0
+RMBS.US,D,20121115,000000,4.21,4.4178,4.08,4.11,552780,0
+RMBS.US,D,20121116,000000,4.08,4.15,4.01,4.07,617300,0
+RMBS.US,D,20121119,000000,4.4,4.61,4.26,4.57,1057400,0
+RMBS.US,D,20121120,000000,4.54,4.55,4.31,4.37,578348,0
+RMBS.US,D,20121121,000000,4.39,4.6,4.36,4.6,443434,0
+RMBS.US,D,20121123,000000,4.62,4.74,4.52,4.74,257424,0
+RMBS.US,D,20121126,000000,4.69,4.8,4.6701,4.8,459157,0
+RMBS.US,D,20121127,000000,4.79,4.85,4.69,4.71,402263,0
+RMBS.US,D,20121128,000000,4.67,4.775,4.5801,4.76,394982,0
+RMBS.US,D,20121129,000000,4.81,4.9,4.72,4.9,383073,0
+RMBS.US,D,20121130,000000,4.83,4.92,4.82,4.89,418367,0
+RMBS.US,D,20121203,000000,4.95,4.95,4.77,4.83,332256,0
+RMBS.US,D,20121204,000000,4.86,4.87,4.785,4.87,299929,0
+RMBS.US,D,20121205,000000,4.89,4.92,4.8,4.82,426730,0
+RMBS.US,D,20121206,000000,4.79,4.92,4.78,4.89,333163,0
+RMBS.US,D,20121207,000000,4.93,4.93,4.73,4.74,547416,0
+RMBS.US,D,20121210,000000,4.74,4.9,4.69,4.9,573265,0
+RMBS.US,D,20121211,000000,4.95,5.33,4.82,5.33,1809341,0
+RMBS.US,D,20121212,000000,5.19,5.3386,5.12,5.19,631069,0
+RMBS.US,D,20121213,000000,5.18,5.22,5.05,5.11,535041,0
+RMBS.US,D,20121214,000000,5.08,5.17,5.05,5.16,531195,0
+RMBS.US,D,20121217,000000,5.18,5.18,5.08,5.15,401467,0
+RMBS.US,D,20121218,000000,5.13,5.31,5.12,5.2901,603684,0
+RMBS.US,D,20121219,000000,5.29,5.32,5.19,5.26,788339,0
+RMBS.US,D,20121220,000000,5.2,5.31,5.11,5.31,536061,0
+RMBS.US,D,20121221,000000,5.2,5.2,5.05,5.17,1160272,0
+RMBS.US,D,20121224,000000,5.16,5.18,5.02,5.03,217888,0
+RMBS.US,D,20121226,000000,5.03,5.14,4.96,4.985,582743,0
+RMBS.US,D,20121227,000000,5.01,5.04,4.81,4.91,581882,0
+RMBS.US,D,20121228,000000,4.79,4.99,4.76,4.91,656471,0
+RMBS.US,D,20121231,000000,4.9,4.94,4.76,4.87,813408,0
+RMBS.US,D,20130102,000000,4.96,5.25,4.95,5.24,1133055,0
+RMBS.US,D,20130103,000000,4.9,5.08,4.8,4.9,1592050,0
+RMBS.US,D,20130104,000000,4.93,4.96,4.88,4.91,610579,0
+RMBS.US,D,20130107,000000,4.85,4.95,4.84,4.89,547083,0
+RMBS.US,D,20130108,000000,4.92,4.99,4.88,4.93,502184,0
+RMBS.US,D,20130109,000000,4.97,4.99,4.89,4.92,286554,0
+RMBS.US,D,20130110,000000,4.96,5.09,4.93,5.08,552565,0
+RMBS.US,D,20130111,000000,5.09,5.14,5.055,5.1,527438,0
+RMBS.US,D,20130114,000000,5.11,5.21,5.07,5.2,593016,0
+RMBS.US,D,20130115,000000,5.11,5.285,5.09,5.24,521419,0
+RMBS.US,D,20130116,000000,5.21,5.31,5.18,5.2,399642,0
+RMBS.US,D,20130117,000000,5.22,5.3,5.19,5.26,512346,0
+RMBS.US,D,20130118,000000,5.24,5.291,5.17,5.23,467028,0
+RMBS.US,D,20130122,000000,5.21,5.27,5.2,5.24,347053,0
+RMBS.US,D,20130123,000000,5.26,5.26,5.15,5.22,430347,0
+RMBS.US,D,20130124,000000,5.2,5.22,5.05,5.11,714998,0
+RMBS.US,D,20130125,000000,5.2,5.66,5.2,5.48,2112966,0
+RMBS.US,D,20130128,000000,5.48,5.66,5.43,5.59,1042180,0
+RMBS.US,D,20130129,000000,5.62,5.63,5.47,5.51,648332,0
+RMBS.US,D,20130130,000000,5.52,5.55,5.38,5.4,670155,0
+RMBS.US,D,20130131,000000,5.4,5.51,5.4,5.46,614157,0
+RMBS.US,D,20130201,000000,5.55,5.55,5.4,5.46,538581,0
+RMBS.US,D,20130204,000000,5.45,5.525,5.33,5.38,621906,0
+RMBS.US,D,20130205,000000,5.42,5.47,5.341,5.44,536477,0
+RMBS.US,D,20130206,000000,5.36,5.48,5.33,5.46,361857,0
+RMBS.US,D,20130207,000000,5.46,5.48,5.37,5.42,324548,0
+RMBS.US,D,20130208,000000,5.44,5.59,5.42,5.52,656944,0
+RMBS.US,D,20130211,000000,5.5,5.53,5.4,5.42,314669,0
+RMBS.US,D,20130212,000000,5.41,5.53,5.38,5.5,386456,0
+RMBS.US,D,20130213,000000,5.5,5.65,5.47,5.48,634031,0
+RMBS.US,D,20130214,000000,5.4,5.57,5.4,5.56,295215,0
+RMBS.US,D,20130215,000000,5.6,5.61,5.48,5.49,487720,0
+RMBS.US,D,20130219,000000,5.53,5.89,5.49,5.84,1987800,0
+RMBS.US,D,20130220,000000,6.25,6.27,5.75,5.76,1979937,0
+RMBS.US,D,20130221,000000,5.8,5.85,5.64,5.77,753791,0
+RMBS.US,D,20130222,000000,5.82,5.92,5.65,5.7,467086,0
+RMBS.US,D,20130225,000000,5.77,5.88,5.61,5.61,573834,0
+RMBS.US,D,20130226,000000,5.66,5.67,5.5,5.52,637550,0
+RMBS.US,D,20130227,000000,5.49,5.67,5.48,5.62,515225,0
+RMBS.US,D,20130228,000000,5.58,5.7,5.58,5.64,606341,0
+RMBS.US,D,20130301,000000,5.63,5.64,5.45,5.49,894721,0
+RMBS.US,D,20130304,000000,5.5,5.51,5.33,5.39,501329,0
+RMBS.US,D,20130305,000000,5.43,5.5,5.38,5.46,463092,0
+RMBS.US,D,20130306,000000,5.51,5.6,5.5,5.6,580961,0
+RMBS.US,D,20130307,000000,5.55,5.6,5.5,5.6,334177,0
+RMBS.US,D,20130308,000000,5.65,5.68,5.595,5.64,369699,0
+RMBS.US,D,20130311,000000,5.65,5.68,5.58,5.65,498696,0
+RMBS.US,D,20130312,000000,5.61,5.68,5.55,5.62,410885,0
+RMBS.US,D,20130313,000000,5.62,5.67,5.58,5.59,258700,0
+RMBS.US,D,20130314,000000,5.59,5.65,5.57,5.64,498332,0
+RMBS.US,D,20130315,000000,5.65,5.65,5.424,5.5,820974,0
+RMBS.US,D,20130318,000000,5.42,5.435,5.29,5.38,681684,0
+RMBS.US,D,20130319,000000,5.39,5.44,5.25,5.29,469664,0
+RMBS.US,D,20130320,000000,5.33,5.35,5.2,5.31,612271,0
+RMBS.US,D,20130321,000000,5.3,5.41,5.21,5.39,887355,0
+RMBS.US,D,20130322,000000,5.43,5.5,5.39,5.48,546534,0
+RMBS.US,D,20130325,000000,5.3,5.61,5.3,5.59,625063,0
+RMBS.US,D,20130326,000000,5.63,5.7,5.57,5.69,564946,0
+RMBS.US,D,20130327,000000,5.62,5.78,5.56,5.77,754827,0
+RMBS.US,D,20130328,000000,5.79,5.82,5.58,5.61,641822,0
+RMBS.US,D,20130401,000000,5.59,5.62,5.31,5.39,639167,0
+RMBS.US,D,20130402,000000,5.43,5.48,5.39,5.47,659794,0
+RMBS.US,D,20130403,000000,5.47,5.51,5.405,5.5,881719,0
+RMBS.US,D,20130404,000000,5.49,5.54,5.435,5.53,356802,0
+RMBS.US,D,20130405,000000,5.41,5.9,5.41,5.89,1295830,0
+RMBS.US,D,20130408,000000,5.89,6.03,5.85,6.01,1011754,0
+RMBS.US,D,20130409,000000,6.03,6.081,5.91,6.01,696198,0
+RMBS.US,D,20130410,000000,6.02,6.35,6.02,6.31,1141202,0
+RMBS.US,D,20130411,000000,6.35,6.84,6.29,6.8,1682463,0
+RMBS.US,D,20130412,000000,6.78,6.99,6.57,6.93,1709114,0
+RMBS.US,D,20130415,000000,6.75,7.34,6.75,7.15,3431646,0
+RMBS.US,D,20130416,000000,7.27,7.4,7.02,7.22,2059164,0
+RMBS.US,D,20130417,000000,7.2,7.23,6.76,6.82,1793442,0
+RMBS.US,D,20130418,000000,6.82,6.9625,6.65,6.75,1091025,0
+RMBS.US,D,20130419,000000,6.46,6.6,5.69,6.06,3407507,0
+RMBS.US,D,20130422,000000,6.04,6.08,5.88,5.98,1362759,0
+RMBS.US,D,20130423,000000,6.05,6.1299,5.97,6.04,1037520,0
+RMBS.US,D,20130424,000000,6.03,6.18,6.03,6.17,706060,0
+RMBS.US,D,20130425,000000,6.17,6.52,6.1,6.35,1010265,0
+RMBS.US,D,20130426,000000,6.33,6.66,6.33,6.59,1335924,0
+RMBS.US,D,20130429,000000,6.66,7,6.6501,6.82,1091718,0
+RMBS.US,D,20130430,000000,6.85,7,6.78,6.96,1067014,0
+RMBS.US,D,20130501,000000,6.96,7.09,6.785,6.83,1179472,0
+RMBS.US,D,20130502,000000,6.72,6.99,6.68,6.95,1055583,0
+RMBS.US,D,20130503,000000,7.03,7.25,7.01,7.18,1505870,0
+RMBS.US,D,20130506,000000,7.2,7.66,7.12,7.51,1810077,0
+RMBS.US,D,20130507,000000,7.6,7.635,7.4,7.57,1368872,0
+RMBS.US,D,20130508,000000,7.52,7.79,7.42,7.69,870521,0
+RMBS.US,D,20130509,000000,7.69,7.81,7.48,7.68,1024027,0
+RMBS.US,D,20130510,000000,7.72,8.02,7.66,8.01,1224410,0
+RMBS.US,D,20130513,000000,8.03,8.19,8,8.07,993076,0
+RMBS.US,D,20130514,000000,8.15,8.155,7.88,7.96,1255732,0
+RMBS.US,D,20130515,000000,7.87,8.02,7.81,7.99,1291689,0
+RMBS.US,D,20130516,000000,7.97,8.02,7.88,8,1049729,0
+RMBS.US,D,20130517,000000,8.04,8.08,7.92,7.97,995770,0
+RMBS.US,D,20130520,000000,7.9,8.1,7.9,7.99,900606,0
+RMBS.US,D,20130521,000000,7.97,8.08,7.95,8.02,943426,0
+RMBS.US,D,20130522,000000,8.01,8.14,7.71,7.8,1001241,0
+RMBS.US,D,20130523,000000,7.67,7.81,7.5,7.76,849182,0
+RMBS.US,D,20130524,000000,7.72,7.79,7.66,7.74,581977,0
+RMBS.US,D,20130528,000000,7.9,8.04,7.8,7.84,674481,0
+RMBS.US,D,20130529,000000,7.75,7.81,7.65,7.72,747121,0
+RMBS.US,D,20130530,000000,7.75,7.92,7.59,7.92,1077025,0
+RMBS.US,D,20130531,000000,7.86,8,7.81,7.88,495479,0
+RMBS.US,D,20130603,000000,7.9,8.1,7.76,7.97,1101836,0
+RMBS.US,D,20130604,000000,7.99,8.29,7.94,8.13,1747121,0
+RMBS.US,D,20130605,000000,8.14,8.23,7.93,7.99,867494,0
+RMBS.US,D,20130606,000000,8.02,8.14,7.9,8.03,684628,0
+RMBS.US,D,20130607,000000,8.15,8.15,7.77,8.07,826440,0
+RMBS.US,D,20130610,000000,8.04,8.21,8.01,8.21,603460,0
+RMBS.US,D,20130611,000000,8.1,8.22,7.99,8.03,678659,0
+RMBS.US,D,20130612,000000,8.78,8.83,8.33,8.55,2443768,0
+RMBS.US,D,20130613,000000,8.58,8.69,8.46,8.63,1122183,0
+RMBS.US,D,20130614,000000,8.63,8.74,8.55,8.66,873960,0
+RMBS.US,D,20130617,000000,8.76,8.79,8.55,8.58,715668,0
+RMBS.US,D,20130618,000000,8.9,8.91,8.61,8.89,1469299,0
+RMBS.US,D,20130619,000000,8.86,8.97,8.84,8.909,1181886,0
+RMBS.US,D,20130620,000000,8.81,8.92,8.56,8.61,1014113,0
+RMBS.US,D,20130621,000000,8.6,8.7109,8.47,8.65,1138312,0
+RMBS.US,D,20130624,000000,8.41,8.51,8.25,8.29,907685,0
+RMBS.US,D,20130625,000000,8.32,8.47,8.29,8.47,571804,0
+RMBS.US,D,20130626,000000,8.56,8.63,8.39,8.4,615416,0
+RMBS.US,D,20130627,000000,8.49,8.64,8.38,8.6,543595,0
+RMBS.US,D,20130628,000000,8.55,8.99,8.45,8.59,4924614,0
+RMBS.US,D,20130701,000000,8.67,9,8.6501,8.91,1124370,0
+RMBS.US,D,20130702,000000,8.87,9.16,8.81,9.01,1046603,0
+RMBS.US,D,20130703,000000,9,9.32,8.98,9.21,848658,0
+RMBS.US,D,20130705,000000,9.21,9.46,9.21,9.4,822103,0
+RMBS.US,D,20130708,000000,9.47,9.53,9.3,9.42,867985,0
+RMBS.US,D,20130709,000000,9.5,9.649,9.39,9.61,802523,0
+RMBS.US,D,20130710,000000,9.59,9.767,9.59,9.68,762704,0
+RMBS.US,D,20130711,000000,9.82,9.89,9.67,9.74,734077,0
+RMBS.US,D,20130712,000000,9.7,9.84,9.65,9.75,446741,0
+RMBS.US,D,20130715,000000,9.77,9.915,9.73,9.89,627597,0
+RMBS.US,D,20130716,000000,9.89,9.94,9.75,9.845,524699,0
+RMBS.US,D,20130717,000000,9.91,9.92,9.72,9.8,747309,0
+RMBS.US,D,20130718,000000,9.78,9.96,9.73,9.89,955939,0
+RMBS.US,D,20130719,000000,9.78,10.21,9.59,10.02,1463547,0
+RMBS.US,D,20130722,000000,10.08,10.71,10.03,10.67,1461656,0
+RMBS.US,D,20130723,000000,10.57,10.85,9.93,10.11,2054150,0
+RMBS.US,D,20130724,000000,10.24,10.26,10.02,10.05,880233,0
+RMBS.US,D,20130725,000000,10,10.19,9.96,10.16,548066,0
+RMBS.US,D,20130726,000000,10.1,10.12,9.96,10.05,456636,0
+RMBS.US,D,20130729,000000,10,10.1,9.67,9.69,830592,0
+RMBS.US,D,20130730,000000,9.66,9.82,9.55,9.81,1425924,0
+RMBS.US,D,20130731,000000,9.84,9.96,9.71,9.75,659831,0
+RMBS.US,D,20130801,000000,9.84,9.887,9.71,9.8,525002,0
+RMBS.US,D,20130802,000000,9.74,9.9,9.7,9.84,568306,0
+RMBS.US,D,20130805,000000,9.81,9.85,9.69,9.74,617326,0
+RMBS.US,D,20130806,000000,9.72,9.82,9.56,9.63,555490,0
+RMBS.US,D,20130807,000000,9.61,9.61,9.33,9.38,550650,0
+RMBS.US,D,20130808,000000,9.44,9.45,9.26,9.39,536794,0
+RMBS.US,D,20130809,000000,9.34,9.44,9.16,9.22,567758,0
+RMBS.US,D,20130812,000000,8.86,9.1,8.61,8.78,4119182,0
+RMBS.US,D,20130813,000000,8.79,8.92,8.77,8.9,3364325,0
+RMBS.US,D,20130814,000000,8.87,8.96,8.85,8.89,804598,0
+RMBS.US,D,20130815,000000,8.79,8.79,8.5675,8.59,850314,0
+RMBS.US,D,20130816,000000,8.54,8.81,8.5365,8.73,1083650,0
+RMBS.US,D,20130819,000000,8.76,8.94,8.48,8.49,920564,0
+RMBS.US,D,20130820,000000,8.5,8.6299,8.45,8.57,658639,0
+RMBS.US,D,20130821,000000,8.51,8.56,8.395,8.42,652838,0
+RMBS.US,D,20130822,000000,8.46,8.63,8.28,8.47,567504,0
+RMBS.US,D,20130823,000000,8.5,8.53,8.4,8.44,268814,0
+RMBS.US,D,20130826,000000,8.43,8.69,8.3,8.61,761156,0
+RMBS.US,D,20130827,000000,8.51,8.51,7.99,8.04,946791,0
+RMBS.US,D,20130828,000000,8.01,8.32,7.95,8.3,825404,0
+RMBS.US,D,20130829,000000,8.33,8.49,8.27,8.34,405505,0
+RMBS.US,D,20130830,000000,8.32,8.35,8.12,8.16,754096,0
+RMBS.US,D,20130903,000000,8.26,8.48,8.19,8.3,463543,0
+RMBS.US,D,20130904,000000,8.28,8.76,8.28,8.75,1488456,0
+RMBS.US,D,20130905,000000,8.78,9.02,8.78,8.98,1677845,0
+RMBS.US,D,20130906,000000,9.06,9.07,8.61,8.84,1012542,0
+RMBS.US,D,20130909,000000,8.86,8.94,8.78,8.94,576165,0
+RMBS.US,D,20130910,000000,8.97,9.17,8.93,9.12,743788,0
+RMBS.US,D,20130911,000000,9.06,9.15,8.79,8.8,808023,0
+RMBS.US,D,20130912,000000,8.79,8.85,8.43,8.45,1175188,0
+RMBS.US,D,20130913,000000,8.49,8.558,8.38,8.46,587064,0
+RMBS.US,D,20130916,000000,8.57,8.6139,8.4,8.43,530617,0
+RMBS.US,D,20130917,000000,8.43,8.53,8.39,8.53,341394,0
+RMBS.US,D,20130918,000000,8.56,8.67,8.38,8.64,448142,0
+RMBS.US,D,20130919,000000,8.68,8.83,8.64,8.83,576072,0
+RMBS.US,D,20130920,000000,8.91,9.24,8.87,8.91,1669513,0
+RMBS.US,D,20130923,000000,8.9,8.94,8.7699,8.89,872138,0
+RMBS.US,D,20130924,000000,8.89,9.4,8.85,9.25,1981100,0
+RMBS.US,D,20130925,000000,9.29,9.4,9.1,9.14,756100,0
+RMBS.US,D,20130926,000000,9.15,9.155,8.9725,9.06,790445,0
+RMBS.US,D,20130927,000000,9.01,9.21,9.01,9.17,494400,0
+RMBS.US,D,20130930,000000,9,9.48,8.91,9.4,1511500,0
+RMBS.US,D,20131001,000000,9.45,9.69,9.35,9.68,1647300,0
+RMBS.US,D,20131002,000000,9.59,9.67,9.4,9.55,729600,0
+RMBS.US,D,20131003,000000,9.52,9.57,9.12,9.32,651300,0
+RMBS.US,D,20131004,000000,9.29,9.44,9.24,9.36,412900,0
+RMBS.US,D,20131007,000000,9.25,9.35,9.15,9.21,498000,0
+RMBS.US,D,20131008,000000,9.24,9.4,8.94,9.03,982300,0
+RMBS.US,D,20131009,000000,9.11,9.15,8.86,9.05,873300,0
+RMBS.US,D,20131010,000000,9.19,9.5,9.14,9.44,808700,0
+RMBS.US,D,20131011,000000,9.43,9.52,9.26,9.31,966900,0
+RMBS.US,D,20131014,000000,9.18,9.72,9.12,9.61,903100,0
+RMBS.US,D,20131015,000000,9.61,9.63,9.32,9.39,1478000,0
+RMBS.US,D,20131016,000000,9.45,9.6,9.36,9.54,763800,0
+RMBS.US,D,20131017,000000,9.43,9.65,9.31,9.6,1047200,0
+RMBS.US,D,20131018,000000,9.74,9.75,9.35,9.48,1585800,0
+RMBS.US,D,20131021,000000,9.48,9.53,9.16,9.28,1109900,0
+RMBS.US,D,20131022,000000,9.3,9.31,9.01,9.2,1134800,0
+RMBS.US,D,20131023,000000,9.1,9.18,8.88,8.94,1097800,0
+RMBS.US,D,20131024,000000,8.9,9,8.65,8.71,938300,0
+RMBS.US,D,20131025,000000,8.72,8.81,8.55,8.55,816500,0
+RMBS.US,D,20131028,000000,8.57,8.73,8.38,8.47,2089560,0
+RMBS.US,D,20131029,000000,8.48,8.71,8.48,8.71,949700,0
+RMBS.US,D,20131030,000000,8.7,8.83,8.59,8.65,751400,0
+RMBS.US,D,20131031,000000,8.63,8.84,8.63,8.74,642928,0
+RMBS.US,D,20131101,000000,8.79,8.88,8.69,8.73,655600,0
+RMBS.US,D,20131104,000000,8.73,8.74,8.51,8.58,865700,0
+RMBS.US,D,20131105,000000,8.54,8.7,8.4,8.64,529700,0
+RMBS.US,D,20131106,000000,8.72,8.72,8.43,8.53,413000,0
+RMBS.US,D,20131107,000000,8.54,8.6,8.15,8.18,893300,0
+RMBS.US,D,20131108,000000,8.17,8.48,8.17,8.46,454922,0
+RMBS.US,D,20131111,000000,8.42,8.46,8.29,8.35,749300,0
+RMBS.US,D,20131112,000000,8.34,8.83,8.28,8.79,1097900,0
+RMBS.US,D,20131113,000000,8.72,9.04,8.69,8.99,754800,0
+RMBS.US,D,20131114,000000,8.97,8.98,8.63,8.69,352400,0
+RMBS.US,D,20131115,000000,8.68,8.71,8.51,8.55,546718,0
+RMBS.US,D,20131118,000000,8.55,8.63,8.34,8.37,533800,0
+RMBS.US,D,20131119,000000,8.35,8.46,8.26,8.28,555600,0
+RMBS.US,D,20131120,000000,8.33,8.37,8.18,8.35,604600,0
+RMBS.US,D,20131121,000000,8.38,8.74,8.31,8.73,914608,0
+RMBS.US,D,20131122,000000,8.74,8.83,8.54,8.63,505600,0
+RMBS.US,D,20131125,000000,8.66,8.73,8.5,8.53,267446,0
+RMBS.US,D,20131126,000000,8.51,8.7,8.48,8.65,288000,0
+RMBS.US,D,20131127,000000,8.62,8.68,8.51,8.65,413800,0
+RMBS.US,D,20131129,000000,8.71,8.73,8.56,8.59,279947,0
+RMBS.US,D,20131202,000000,8.57,8.645,8.47,8.52,388022,0
+RMBS.US,D,20131203,000000,8.5,8.65,8.39,8.44,530300,0
+RMBS.US,D,20131204,000000,8.38,8.52,8.25,8.43,408800,0
+RMBS.US,D,20131205,000000,8.4,8.61,8.4,8.56,430200,0
+RMBS.US,D,20131206,000000,8.64,8.65,8.51,8.58,377899,0
+RMBS.US,D,20131209,000000,8.57,8.67,8.47,8.53,354400,0
+RMBS.US,D,20131210,000000,9.31,10.57,9.25,9.58,11745343,0
+RMBS.US,D,20131211,000000,9.74,10.11,9.682,10,3498568,0
+RMBS.US,D,20131212,000000,10,10.07,9.57,9.57,1492800,0
+RMBS.US,D,20131213,000000,9.61,9.79,9.44,9.54,1371600,0
+RMBS.US,D,20131216,000000,9.61,9.77,9.49,9.5,1538800,0
+RMBS.US,D,20131217,000000,9.53,9.66,9.41,9.49,1218700,0
+RMBS.US,D,20131218,000000,9.48,9.53,9.06,9.23,1260800,0
+RMBS.US,D,20131219,000000,9.2,9.38,9.1,9.32,2026150,0
+RMBS.US,D,20131220,000000,9.37,9.68,9.31,9.61,1497400,0
+RMBS.US,D,20131223,000000,9.61,9.66,9.4599,9.56,679635,0
+RMBS.US,D,20131224,000000,9.54,9.65,9.46,9.56,339650,0
+RMBS.US,D,20131226,000000,9.58,9.66,9.51,9.56,402800,0
+RMBS.US,D,20131227,000000,9.6,9.65,9.38,9.57,567600,0
+RMBS.US,D,20131230,000000,9.52,9.81,9.48,9.66,644300,0
+RMBS.US,D,20131231,000000,9.64,9.73,9.45,9.47,588000,0
+RMBS.US,D,20140102,000000,9.4,9.59,9.26,9.56,502671,0
+RMBS.US,D,20140103,000000,9.58,9.7,9.56,9.6,352429,0
+RMBS.US,D,20140106,000000,9.55,9.61,9.1,9.2,2133879,0
+RMBS.US,D,20140107,000000,9.22,9.26,9.03,9.12,1775600,0
+RMBS.US,D,20140108,000000,9.15,9.17,8.99,9.05,980333,0
+RMBS.US,D,20140109,000000,9.1,9.15,8.65,8.74,1246878,0
+RMBS.US,D,20140110,000000,8.71,8.74,8.56,8.69,1558316,0
+RMBS.US,D,20140113,000000,8.68,8.81,8.38,8.44,1151080,0
+RMBS.US,D,20140114,000000,8.5,8.72,8.41,8.69,786280,0
+RMBS.US,D,20140115,000000,8.67,8.84,8.61,8.7,674200,0
+RMBS.US,D,20140116,000000,8.65,8.67,8.5,8.57,548400,0
+RMBS.US,D,20140117,000000,8.59,8.71,8.51,8.52,572700,0
+RMBS.US,D,20140121,000000,8.51,8.65,8.43,8.49,551800,0
+RMBS.US,D,20140122,000000,8.63,8.64,8.41,8.62,469600,0
+RMBS.US,D,20140123,000000,9,9.25,8.94,9.15,2085100,0
+RMBS.US,D,20140124,000000,9.09,9.17,8.95,8.99,1264000,0
+RMBS.US,D,20140127,000000,9.07,9.73,8.96,9.58,2701375,0
+RMBS.US,D,20140128,000000,9.25,9.56,8.76,8.89,4523500,0
+RMBS.US,D,20140129,000000,8.8,9.17,8.7,9.02,1837700,0
+RMBS.US,D,20140130,000000,9.12,9.2,8.9,8.93,1085000,0
+RMBS.US,D,20140131,000000,8.78,9,8.74,8.91,1203300,0
+RMBS.US,D,20140203,000000,8.9,8.99,8.65,8.76,1111492,0
+RMBS.US,D,20140204,000000,9.1,9.15,8.96,9,997909,0
+RMBS.US,D,20140205,000000,8.81,8.96,8.65,8.85,1068376,0
+RMBS.US,D,20140206,000000,8.87,8.982,8.84,8.87,511755,0
+RMBS.US,D,20140207,000000,8.88,8.91,8.72,8.83,681365,0
+RMBS.US,D,20140210,000000,8.74,8.89,8.74,8.77,651121,0
+RMBS.US,D,20140211,000000,8.77,8.9,8.77,8.84,531375,0
+RMBS.US,D,20140212,000000,8.82,9.04,8.82,8.88,669044,0
+RMBS.US,D,20140213,000000,8.83,9.03,8.75,8.95,616579,0
+RMBS.US,D,20140214,000000,8.97,9.12,8.81,9.11,798814,0
+RMBS.US,D,20140218,000000,9,9.36,8.85,9.32,951216,0
+RMBS.US,D,20140219,000000,9.25,9.38,9.03,9.07,826601,0
+RMBS.US,D,20140220,000000,9.07,9.39,9.07,9.37,717814,0
+RMBS.US,D,20140221,000000,9.57,9.59,9.275,9.35,1109139,0
+RMBS.US,D,20140224,000000,9.35,9.51,9.31,9.36,809537,0
+RMBS.US,D,20140225,000000,9.34,9.4,9.12,9.37,567024,0
+RMBS.US,D,20140226,000000,9.35,9.54,9.35,9.46,449512,0
+RMBS.US,D,20140227,000000,9.39,9.53,9.27,9.32,455668,0
+RMBS.US,D,20140228,000000,9.36,9.59,9.17,9.22,497923,0
+RMBS.US,D,20140303,000000,9.12,9.28,8.95,9.18,709077,0
+RMBS.US,D,20140304,000000,9.29,9.5,9.29,9.42,888706,0
+RMBS.US,D,20140305,000000,9.38,9.49,9.28,9.48,553843,0
+RMBS.US,D,20140306,000000,9.43,9.51,9.32,9.41,436799,0
+RMBS.US,D,20140307,000000,9.25,9.67,9.18,9.66,833081,0
+RMBS.US,D,20140310,000000,9.69,9.935,9.58,9.87,1032319,0
+RMBS.US,D,20140311,000000,9.9,10.2,9.76,9.98,1306501,0
+RMBS.US,D,20140312,000000,9.94,10.05,9.745,9.97,669901,0
+RMBS.US,D,20140313,000000,9.99,10,9.72,9.79,793187,0
+RMBS.US,D,20140314,000000,9.58,9.97,9.56,9.89,658175,0
+RMBS.US,D,20140317,000000,9.98,10.05,9.815,9.91,579981,0
+RMBS.US,D,20140318,000000,9.87,10.8,9.85,10.56,2255565,0
+RMBS.US,D,20140319,000000,10.73,10.94,10.55,10.7,1784835,0
+RMBS.US,D,20140320,000000,10.7,10.72,10.45,10.61,646031,0
+RMBS.US,D,20140321,000000,10.7,10.7,10.23,10.3,1252720,0
+RMBS.US,D,20140324,000000,10.5,10.61,10.28,10.47,699014,0
+RMBS.US,D,20140325,000000,10.4,10.78,10.4,10.6,670679,0
+RMBS.US,D,20140326,000000,10.75,11,10.33,10.35,891300,0
+RMBS.US,D,20140327,000000,10.37,10.7,10.28,10.69,969151,0
+RMBS.US,D,20140328,000000,10.67,10.93,10.635,10.73,1037976,0
+RMBS.US,D,20140331,000000,10.75,10.88,10.68,10.75,874019,0
+RMBS.US,D,20140401,000000,10.78,11.46,10.74,11.34,1945787,0
+RMBS.US,D,20140402,000000,11.41,11.77,11.125,11.61,2076352,0
+RMBS.US,D,20140403,000000,11.59,11.82,11.45,11.5,1396353,0
+RMBS.US,D,20140404,000000,11.5,11.66,11.14,11.17,2462422,0
+RMBS.US,D,20140407,000000,11.17,11.5,10.93,11.12,1357307,0
+RMBS.US,D,20140408,000000,11.17,11.43,11.07,11.18,1162889,0
+RMBS.US,D,20140409,000000,11.26,11.48,11.18,11.46,977279,0
+RMBS.US,D,20140410,000000,11.5,11.71,11.16,11.18,1295804,0
+RMBS.US,D,20140411,000000,11.04,11.75,10.96,11.6,2035640,0
+RMBS.US,D,20140414,000000,11.72,11.94,11.49,11.73,1833196,0
+RMBS.US,D,20140415,000000,11.77,11.88,11.46,11.82,2177684,0
+RMBS.US,D,20140416,000000,11.92,11.95,11.49,11.79,1165906,0
+RMBS.US,D,20140417,000000,11.89,12.58,11.82,12.31,2403917,0
+RMBS.US,D,20140421,000000,12.5,12.5,11.89,12.3,2612530,0
+RMBS.US,D,20140422,000000,11.51,12.76,11.05,12.38,4713721,0
+RMBS.US,D,20140423,000000,12.33,12.64,12.28,12.49,1320994,0
+RMBS.US,D,20140424,000000,12.54,12.68,12.32,12.49,1034584,0
+RMBS.US,D,20140425,000000,12.44,12.63,11.99,12.16,1181956,0
+RMBS.US,D,20140428,000000,12.23,12.37,11.76,11.99,1370067,0
+RMBS.US,D,20140429,000000,11.99,12.26,11.82,12.08,913352,0
+RMBS.US,D,20140430,000000,12.07,12.12,11.52,12.09,1037411,0
+RMBS.US,D,20140501,000000,12.11,12.22,11.81,11.93,948725,0
+RMBS.US,D,20140502,000000,11.91,12.24,11.86,12.09,1149023,0
+RMBS.US,D,20140505,000000,12.07,12.4,11.92,12.16,912225,0
+RMBS.US,D,20140506,000000,12.13,12.24,11.93,11.97,1182624,0
+RMBS.US,D,20140507,000000,12.02,12.08,11.75,11.88,697686,0
+RMBS.US,D,20140508,000000,11.82,12.155,11.69,11.77,771383,0
+RMBS.US,D,20140509,000000,11.69,11.9,11.51,11.84,950646,0
+RMBS.US,D,20140512,000000,11.83,12.24,11.83,12.07,1300896,0
+RMBS.US,D,20140513,000000,12.11,12.27,11.95,12.049,841596,0
+RMBS.US,D,20140514,000000,12.03,12.08,11.66,11.67,954813,0
+RMBS.US,D,20140515,000000,11.68,11.76,11.25,11.45,1461631,0
+RMBS.US,D,20140516,000000,11.48,11.58,11.33,11.49,1037377,0
+RMBS.US,D,20140519,000000,11.49,11.785,11.42,11.645,721233,0
+RMBS.US,D,20140520,000000,11.6,11.64,11.22,11.32,1308127,0
+RMBS.US,D,20140521,000000,11.34,11.48,11.2,11.38,804901,0
+RMBS.US,D,20140522,000000,11.45,11.68,11.41,11.56,589136,0
+RMBS.US,D,20140523,000000,11.52,11.76,11.46,11.76,492852,0
+RMBS.US,D,20140527,000000,11.84,12,11.77,11.97,554240,0
+RMBS.US,D,20140528,000000,11.92,12.11,11.76,11.95,644769,0
+RMBS.US,D,20140529,000000,11.97,12.14,11.86,11.95,692121,0
+RMBS.US,D,20140530,000000,11.95,12.13,11.84,12.1,771084,0
+RMBS.US,D,20140602,000000,12.14,12.14,11.72,11.77,633855,0
+RMBS.US,D,20140603,000000,11.7,11.8,11.49,11.7,917365,0
+RMBS.US,D,20140604,000000,11.63,11.85,11.52,11.71,463078,0
+RMBS.US,D,20140605,000000,11.73,11.84,11.53,11.83,457635,0
+RMBS.US,D,20140606,000000,11.92,12.185,11.876,12.18,869490,0
+RMBS.US,D,20140609,000000,12.12,12.38,12.06,12.26,511803,0
+RMBS.US,D,20140610,000000,12.07,12.38,12.07,12.36,584194,0
+RMBS.US,D,20140611,000000,13,13.35,12.8,13,2815003,0
+RMBS.US,D,20140612,000000,13.25,14.11,13.04,13.69,3039849,0
+RMBS.US,D,20140613,000000,13.78,13.89,13.4,13.64,1581543,0
+RMBS.US,D,20140616,000000,13.66,14.4,13.64,14.38,1820463,0
+RMBS.US,D,20140617,000000,14.44,14.7,14.3,14.6,1344016,0
+RMBS.US,D,20140618,000000,14.52,14.69,14.34,14.66,690071,0
+RMBS.US,D,20140619,000000,14.7,14.7,14.49,14.65,715891,0
+RMBS.US,D,20140620,000000,14.7,14.71,14.51,14.69,1328160,0
+RMBS.US,D,20140623,000000,14.6,14.82,14.45,14.53,622636,0
+RMBS.US,D,20140624,000000,14.46,14.6,14.11,14.14,710397,0
+RMBS.US,D,20140625,000000,14.03,14.5,14,14.37,652561,0
+RMBS.US,D,20140626,000000,14.32,14.5,14.12,14.24,347280,0
+RMBS.US,D,20140627,000000,14.12,14.36,14,14.29,438480,0
+RMBS.US,D,20140630,000000,14.21,14.51,14.09,14.3,857144,0
+RMBS.US,D,20140701,000000,14.36,14.64,14.36,14.48,661248,0
+RMBS.US,D,20140702,000000,14.42,14.48,14.16,14.2,595800,0
+RMBS.US,D,20140703,000000,14.2,14.77,14.033,14.68,789088,0
+RMBS.US,D,20140707,000000,14.63,14.63,14.265,14.29,424401,0
+RMBS.US,D,20140708,000000,14.24,14.35,13.92,14.06,574818,0
+RMBS.US,D,20140709,000000,14.07,14.27,14.028,14.15,386851,0
+RMBS.US,D,20140710,000000,13.88,14.22,13.651,14.12,610772,0
+RMBS.US,D,20140711,000000,14.05,14.21,13.9,14.02,393863,0
+RMBS.US,D,20140714,000000,14.2,14.29,13.92,14.14,600995,0
+RMBS.US,D,20140715,000000,14.13,14.29,13.735,13.87,404843,0
+RMBS.US,D,20140716,000000,13.93,13.98,13.51,13.68,726735,0
+RMBS.US,D,20140717,000000,13.55,13.81,13.51,13.56,447808,0
+RMBS.US,D,20140718,000000,13.44,13.79,13.41,13.66,681144,0
+RMBS.US,D,20140721,000000,13.6,14.04,13.6,13.76,1352083,0
+RMBS.US,D,20140722,000000,13.545,13.75,12.85,13.44,2039533,0
+RMBS.US,D,20140723,000000,13.43,13.43,12.53,12.53,1345960,0
+RMBS.US,D,20140724,000000,12.56,12.77,12.44,12.73,1010226,0
+RMBS.US,D,20140725,000000,12.6,12.61,12.19,12.23,782634,0
+RMBS.US,D,20140728,000000,12.23,12.24,11.98,12.13,574906,0
+RMBS.US,D,20140729,000000,12.12,12.34,12,12.09,436514,0
+RMBS.US,D,20140730,000000,12.2,12.3,11.91,11.96,534337,0
+RMBS.US,D,20140731,000000,11.87,11.9,11.44,11.51,845757,0
+RMBS.US,D,20140801,000000,11.51,11.63,11.27,11.48,558874,0
+RMBS.US,D,20140804,000000,11.48,11.67,11.28,11.57,464717,0
+RMBS.US,D,20140805,000000,11.57,11.7,11.39,11.49,408177,0
+RMBS.US,D,20140806,000000,11.41,11.69,11.35,11.66,403627,0
+RMBS.US,D,20140807,000000,11.69,11.87,11.57,11.77,1345176,0
+RMBS.US,D,20140808,000000,11.76,11.83,11.71,11.8,524026,0
+RMBS.US,D,20140811,000000,11.89,12.13,11.8,11.99,474088,0
+RMBS.US,D,20140812,000000,11.91,12,11.655,11.82,370266,0
+RMBS.US,D,20140813,000000,11.81,11.99,11.72,11.9,259577,0
+RMBS.US,D,20140814,000000,11.86,11.95,11.65,11.79,265994,0
+RMBS.US,D,20140815,000000,11.92,11.99,11.63,11.83,371478,0
+RMBS.US,D,20140818,000000,11.85,11.89,11.74,11.89,280635,0
+RMBS.US,D,20140819,000000,11.92,12.02,11.72,11.86,685441,0
+RMBS.US,D,20140820,000000,11.82,11.97,11.75,11.94,629992,0
+RMBS.US,D,20140821,000000,11.92,11.95,11.76,11.89,276308,0
+RMBS.US,D,20140822,000000,11.83,11.89,11.55,11.84,565845,0
+RMBS.US,D,20140825,000000,11.88,11.89,11.72,11.87,414619,0
+RMBS.US,D,20140826,000000,11.91,12.35,11.8,12.22,689275,0
+RMBS.US,D,20140827,000000,12.21,12.28,12.11,12.15,268128,0
+RMBS.US,D,20140828,000000,12.13,12.18,11.97,12.17,319420,0
+RMBS.US,D,20140829,000000,12.16,12.43,12.1,12.41,401834,0
+RMBS.US,D,20140902,000000,12.41,12.43,12.12,12.3,390335,0
+RMBS.US,D,20140903,000000,12.36,12.36,11.945,11.97,439909,0
+RMBS.US,D,20140904,000000,11.97,12.16,11.97,12.15,556606,0
+RMBS.US,D,20140905,000000,12.18,12.37,12.17,12.27,610328,0
+RMBS.US,D,20140908,000000,12.25,12.6,12.24,12.59,685868,0
+RMBS.US,D,20140909,000000,12.54,12.7,12.4,12.51,592133,0
+RMBS.US,D,20140910,000000,12.54,12.59,12.33,12.46,445318,0
+RMBS.US,D,20140911,000000,12.39,12.88,12.39,12.86,782434,0
+RMBS.US,D,20140912,000000,12.88,13.31,12.74,13.07,1516082,0
+RMBS.US,D,20140915,000000,13.03,13.28,12.41,12.43,895143,0
+RMBS.US,D,20140916,000000,12.43,12.58,12.26,12.4,448905,0
+RMBS.US,D,20140917,000000,12.36,12.69,12.31,12.63,604330,0
+RMBS.US,D,20140918,000000,12.7,12.94,12.61,12.93,724455,0
+RMBS.US,D,20140919,000000,12.97,13.19,12.78,12.92,1793591,0
+RMBS.US,D,20140922,000000,12.85,12.97,12.61,12.65,568168,0
+RMBS.US,D,20140923,000000,12.62,12.81,12.46,12.465,544768,0
+RMBS.US,D,20140924,000000,12.52,12.57,12.27,12.44,495870,0
+RMBS.US,D,20140925,000000,12.44,12.54,12.03,12.34,831972,0
+RMBS.US,D,20140926,000000,12.45,12.89,12.43,12.76,828327,0
+RMBS.US,D,20140929,000000,12.61,12.84,12.31,12.4,540615,0
+RMBS.US,D,20140930,000000,12.47,12.62,12.17,12.48,1080865,0
+RMBS.US,D,20141001,000000,12.49,12.55,11.85,11.925,877904,0
+RMBS.US,D,20141002,000000,11.88,12.12,11.45,12.05,827800,0
+RMBS.US,D,20141003,000000,12.13,12.34,12.01,12.16,432161,0
+RMBS.US,D,20141006,000000,12.16,12.26,11.77,11.77,588305,0
+RMBS.US,D,20141007,000000,11.69,11.96,11.53,11.66,758210,0
+RMBS.US,D,20141008,000000,11.64,11.82,11.33,11.81,547072,0
+RMBS.US,D,20141009,000000,11.77,11.79,11.27,11.28,765453,0
+RMBS.US,D,20141010,000000,11.21,11.21,10.13,10.23,1434767,0
+RMBS.US,D,20141013,000000,10.22,10.75,10.04,10.45,784093,0
+RMBS.US,D,20141014,000000,10.54,10.82,10.32,10.38,556248,0
+RMBS.US,D,20141015,000000,10.21,10.64,10.07,10.56,760172,0
+RMBS.US,D,20141016,000000,10.4,10.92,10.332,10.87,1290156,0
+RMBS.US,D,20141017,000000,11.41,11.84,11.03,11.06,1695198,0
+RMBS.US,D,20141020,000000,11.01,11.28,10.78,10.97,1248860,0
+RMBS.US,D,20141021,000000,10.75,10.75,9.87,10.08,3646281,0
+RMBS.US,D,20141022,000000,10.16,10.81,10.05,10.28,1212440,0
+RMBS.US,D,20141023,000000,10.37,10.6,10.32,10.42,614334,0
+RMBS.US,D,20141024,000000,10.43,10.5,10.37,10.44,352538,0
+RMBS.US,D,20141027,000000,10.41,10.66,10.23,10.65,390781,0
+RMBS.US,D,20141028,000000,10.71,10.98,10.67,10.84,755757,0
+RMBS.US,D,20141029,000000,10.78,11.18,10.72,10.91,708902,0
+RMBS.US,D,20141030,000000,10.82,10.95,10.52,10.92,634470,0
+RMBS.US,D,20141031,000000,11.21,11.48,11.15,11.45,1320592,0
+RMBS.US,D,20141103,000000,11.44,11.78,11.23,11.36,715015,0
+RMBS.US,D,20141104,000000,11.26,11.43,10.92,11.06,722184,0
+RMBS.US,D,20141105,000000,11.11,11.29,10.885,11.2,441753,0
+RMBS.US,D,20141106,000000,11.14,11.33,11.059,11.32,449862,0
+RMBS.US,D,20141107,000000,11.35,11.35,10.98,11.09,333808,0
+RMBS.US,D,20141110,000000,11.12,11.32,11.05,11.275,514734,0
+RMBS.US,D,20141111,000000,11.19,11.4,11.15,11.38,497969,0
+RMBS.US,D,20141112,000000,11.38,11.48,11.27,11.47,465656,0
+RMBS.US,D,20141113,000000,11.47,11.6,11.31,11.32,454943,0
+RMBS.US,D,20141114,000000,11.31,11.65,11.2,11.57,533595,0
+RMBS.US,D,20141117,000000,11.54,11.54,11.115,11.24,342449,0
+RMBS.US,D,20141118,000000,11.24,11.78,11.24,11.67,770994,0
+RMBS.US,D,20141119,000000,11.66,11.69,11.2,11.3,445625,0
+RMBS.US,D,20141120,000000,11.22,11.56,11.22,11.55,361800,0
+RMBS.US,D,20141121,000000,11.72,11.78,11.41,11.555,408080,0
+RMBS.US,D,20141124,000000,11.62,11.869,11.581,11.76,404337,0
+RMBS.US,D,20141125,000000,11.76,11.89,11.56,11.66,397386,0
+RMBS.US,D,20141126,000000,11.63,11.92,11.6,11.855,374674,0
+RMBS.US,D,20141128,000000,11.9,12,11.73,11.85,232814,0
+RMBS.US,D,20141201,000000,11.83,11.85,11.38,11.41,495844,0
+RMBS.US,D,20141202,000000,11.48,11.69,11.44,11.67,342696,0
+RMBS.US,D,20141203,000000,11.65,11.98,11.594,11.88,364411,0
+RMBS.US,D,20141204,000000,11.85,11.92,11.66,11.72,247244,0
+RMBS.US,D,20141205,000000,11.67,11.965,11.67,11.85,358640,0
+RMBS.US,D,20141208,000000,11.75,11.875,11.47,11.58,431003,0
+RMBS.US,D,20141209,000000,11.48,12,11.39,11.99,467105,0
+RMBS.US,D,20141210,000000,11.97,12,11.685,11.7,656444,0
+RMBS.US,D,20141211,000000,11.82,11.89,11.475,11.51,449539,0
+RMBS.US,D,20141212,000000,11.19,11.42,11.17,11.25,356403,0
+RMBS.US,D,20141215,000000,11.31,11.41,10.99,11.21,434307,0
+RMBS.US,D,20141216,000000,11.05,11.5,11.05,11.23,523399,0
+RMBS.US,D,20141217,000000,11.29,11.63,11.07,11.63,498131,0
+RMBS.US,D,20141218,000000,11.78,11.9,11.62,11.81,467427,0
+RMBS.US,D,20141219,000000,11.78,11.78,11.31,11.45,836269,0
+RMBS.US,D,20141222,000000,11.49,11.75,11.36,11.69,471925,0
+RMBS.US,D,20141223,000000,11.72,11.79,11.452,11.555,319551,0
+RMBS.US,D,20141224,000000,11.64,11.675,11.47,11.64,157284,0
+RMBS.US,D,20141226,000000,11.65,11.65,11.46,11.6,395841,0
+RMBS.US,D,20141229,000000,11.59,11.69,11.37,11.42,449284,0
+RMBS.US,D,20141230,000000,11.34,11.49,11.28,11.34,294303,0
+RMBS.US,D,20141231,000000,11.36,11.42,11.07,11.09,799269,0
+RMBS.US,D,20150102,000000,11.18,11.49,11.15,11.46,473371,0
+RMBS.US,D,20150105,000000,11.24,11.55,11.12,11.14,328418,0
+RMBS.US,D,20150106,000000,11.2,11.23,10.73,10.84,466563,0
+RMBS.US,D,20150107,000000,10.9,11.05,10.77,10.92,402297,0
+RMBS.US,D,20150108,000000,11.02,11.25,10.95,11.02,400224,0
+RMBS.US,D,20150109,000000,10.98,11.36,10.98,11.27,449359,0
+RMBS.US,D,20150112,000000,11.22,11.35,10.99,11.13,355071,0
+RMBS.US,D,20150113,000000,11.25,11.42,10.92,11.06,410446,0
+RMBS.US,D,20150114,000000,10.74,11.03,10.65,10.72,578942,0
+RMBS.US,D,20150115,000000,10.63,10.72,10.1,10.13,731583,0
+RMBS.US,D,20150116,000000,10.07,10.32,10.01,10.28,690107,0
+RMBS.US,D,20150120,000000,10.36,10.4,10.13,10.26,587705,0
+RMBS.US,D,20150121,000000,10.2,10.29,10.07,10.19,590499,0
+RMBS.US,D,20150122,000000,10.19,10.59,10.01,10.55,593588,0
+RMBS.US,D,20150123,000000,10.59,10.84,10.5,10.63,575973,0
+RMBS.US,D,20150126,000000,10.61,10.65,10.42,10.51,564742,0
+RMBS.US,D,20150127,000000,10.38,11.44,10.26,11.38,1830928,0
+RMBS.US,D,20150128,000000,11.45,11.57,11.18,11.24,875805,0
+RMBS.US,D,20150129,000000,11.21,11.42,10.96,11.31,1245111,0
+RMBS.US,D,20150130,000000,11.2,11.36,11.02,11.25,1077439,0
+RMBS.US,D,20150202,000000,11.27,11.38,11.06,11.26,665359,0
+RMBS.US,D,20150203,000000,11.26,11.58,11.21,11.48,624018,0
+RMBS.US,D,20150204,000000,11.46,11.636,11.377,11.49,986831,0
+RMBS.US,D,20150205,000000,11.57,11.64,11.43,11.58,443354,0
+RMBS.US,D,20150206,000000,11.56,11.78,11.46,11.635,421355,0
+RMBS.US,D,20150209,000000,11.6,11.72,11.39,11.68,527860,0
+RMBS.US,D,20150210,000000,11.64,11.9,11.64,11.79,639759,0
+RMBS.US,D,20150211,000000,11.78,11.9,11.63,11.89,303598,0
+RMBS.US,D,20150212,000000,11.9,12.21,11.88,12.06,479987,0
+RMBS.US,D,20150213,000000,12.03,12.2,11.98,12.12,449595,0
+RMBS.US,D,20150217,000000,12.15,12.4,11.96,12.09,451201,0
+RMBS.US,D,20150218,000000,12.06,12.16,12.01,12.04,291249,0
+RMBS.US,D,20150219,000000,12,12.11,11.85,12.02,547992,0
+RMBS.US,D,20150220,000000,12.05,12.15,11.93,12.06,363504,0
+RMBS.US,D,20150223,000000,12,12.14,11.98,12.07,408362,0
+RMBS.US,D,20150224,000000,12.06,12.15,11.98,12.12,224226,0
+RMBS.US,D,20150225,000000,12.14,12.14,11.955,12.07,602460,0
+RMBS.US,D,20150226,000000,12.06,12.32,12.02,12.25,445566,0
+RMBS.US,D,20150227,000000,12.27,12.325,11.99,12,1055760,0
+RMBS.US,D,20150302,000000,12.05,12.39,12.05,12.33,625400,0
+RMBS.US,D,20150303,000000,12.35,12.5,12.01,12.14,1001700,0
+RMBS.US,D,20150304,000000,12.12,12.45,12.06,12.2,674700,0
+RMBS.US,D,20150305,000000,12.18,12.29,12.09,12.25,249400,0
+RMBS.US,D,20150306,000000,12.2,12.31,12.12,12.25,370200,0
+RMBS.US,D,20150309,000000,12.28,12.45,12.19,12.39,445000,0
+RMBS.US,D,20150310,000000,12.29,12.38,12.19,12.3,347100,0
+RMBS.US,D,20150311,000000,12.39,12.47,12.27,12.39,376200,0
+RMBS.US,D,20150312,000000,12.39,12.48,12.26,12.4,438800,0
+RMBS.US,D,20150313,000000,12.41,12.49,12.23,12.43,317100,0
+RMBS.US,D,20150316,000000,12.38,12.46,12.3,12.42,522500,0
+RMBS.US,D,20150317,000000,12.38,12.61,12.33,12.54,366800,0
+RMBS.US,D,20150318,000000,12.56,12.71,12.44,12.57,362300,0
+RMBS.US,D,20150319,000000,12.57,12.62,12.43,12.56,219800,0
+RMBS.US,D,20150320,000000,12.64,12.79,12.55,12.74,739100,0
+RMBS.US,D,20150323,000000,12.72,12.75,12.52,12.63,309500,0
+RMBS.US,D,20150324,000000,12.67,12.84,12.56,12.75,306800,0
+RMBS.US,D,20150325,000000,12.79,12.88,12.36,12.48,1197800,0
+RMBS.US,D,20150326,000000,12.39,12.59,12.3,12.56,864600,0
+RMBS.US,D,20150327,000000,12.53,12.74,12.43,12.71,478100,0
+RMBS.US,D,20150330,000000,12.7,12.8,12.49,12.61,381600,0
+RMBS.US,D,20150331,000000,12.49,12.6,12.45,12.575,544310,0
+RMBS.US,D,20150401,000000,12.57,12.7,12.46,12.63,460800,0
+RMBS.US,D,20150402,000000,12.68,12.7,12.53,12.61,296400,0
+RMBS.US,D,20150406,000000,12.47,12.63,12.44,12.57,305800,0
+RMBS.US,D,20150407,000000,12.54,13.08,12.51,12.9,904211,0
+RMBS.US,D,20150408,000000,12.98,13.64,12.9,13.55,1380900,0
+RMBS.US,D,20150409,000000,13.4,13.455,12.74,13.36,1235081,0
+RMBS.US,D,20150410,000000,13.34,13.8,13.34,13.73,860000,0
+RMBS.US,D,20150413,000000,13.75,13.76,13.55,13.68,482000,0
+RMBS.US,D,20150414,000000,13.67,13.67,13.19,13.2,474100,0
+RMBS.US,D,20150415,000000,12.95,13.25,12.63,13.14,929187,0
+RMBS.US,D,20150416,000000,13.12,13.12,12.72,13,508956,0
+RMBS.US,D,20150417,000000,12.92,13.09,12.76,12.91,688300,0
+RMBS.US,D,20150420,000000,13,13.08,12.65,12.77,978910,0
+RMBS.US,D,20150421,000000,13.14,14.51,13.09,14.18,4076768,0
+RMBS.US,D,20150422,000000,14.2,14.495,13.88,14.4,1498448,0
+RMBS.US,D,20150423,000000,14.34,14.42,14.1,14.3,804200,0
+RMBS.US,D,20150424,000000,14.25,14.3,13.82,13.99,1439402,0
+RMBS.US,D,20150427,000000,13.97,14.27,13.8,14.1,1028600,0
+RMBS.US,D,20150428,000000,14.09,14.25,13.83,14.22,877117,0
+RMBS.US,D,20150429,000000,14.2,14.2,13.96,14.12,619600,0
+RMBS.US,D,20150430,000000,14.2,14.2,13.82,13.84,920800,0
+RMBS.US,D,20150501,000000,13.9,14.22,13.85,14.16,743200,0
+RMBS.US,D,20150504,000000,14.09,14.15,13.91,13.96,686800,0
+RMBS.US,D,20150505,000000,13.92,13.97,13.67,13.75,551600,0
+RMBS.US,D,20150506,000000,13.77,13.85,13.51,13.75,514015,0
+RMBS.US,D,20150507,000000,13.75,14,13.67,13.91,714652,0
+RMBS.US,D,20150508,000000,13.97,14.13,13.87,13.92,512400,0
+RMBS.US,D,20150511,000000,13.98,14.23,13.93,14.1,583400,0
+RMBS.US,D,20150512,000000,14.08,14.28,13.939,14.07,500183,0
+RMBS.US,D,20150513,000000,14.12,14.26,13.96,14.01,492577,0
+RMBS.US,D,20150514,000000,14.08,14.37,14,14.28,626400,0
+RMBS.US,D,20150515,000000,14.25,14.28,14.09,14.17,322485,0
+RMBS.US,D,20150518,000000,14.19,14.55,14.19,14.49,682657,0
+RMBS.US,D,20150519,000000,14.49,14.52,14.21,14.32,341696,0
+RMBS.US,D,20150520,000000,14.3,14.43,14.19,14.2,365336,0
+RMBS.US,D,20150521,000000,14.16,14.58,14.12,14.49,506100,0
+RMBS.US,D,20150522,000000,14.43,14.55,14.38,14.4,418900,0
+RMBS.US,D,20150526,000000,14.38,14.53,14.18,14.4,537983,0
+RMBS.US,D,20150527,000000,14.44,14.99,14.35,14.91,762900,0
+RMBS.US,D,20150528,000000,14.9,15.48,14.855,14.92,1003479,0
+RMBS.US,D,20150529,000000,14.96,15.41,14.92,15.29,1390100,0
+RMBS.US,D,20150601,000000,15.33,15.48,15.12,15.23,776516,0
+RMBS.US,D,20150602,000000,15.18,15.35,15.02,15.29,307061,0
+RMBS.US,D,20150603,000000,15.25,15.37,15.14,15.3,485900,0
+RMBS.US,D,20150604,000000,15.17,15.36,15.14,15.26,453800,0
+RMBS.US,D,20150605,000000,15.22,15.35,15.05,15.2,628200,0
+RMBS.US,D,20150608,000000,15.2,15.3,14.83,14.93,403300,0
+RMBS.US,D,20150609,000000,14.88,15.03,14.74,14.91,341487,0
+RMBS.US,D,20150610,000000,15.04,15.26,14.9,15.22,591302,0
+RMBS.US,D,20150611,000000,15.3,15.49,15.17,15.41,1062231,0
+RMBS.US,D,20150612,000000,15.32,15.44,15.14,15.28,512900,0
+RMBS.US,D,20150615,000000,15.16,15.25,14.95,15.17,415200,0
+RMBS.US,D,20150616,000000,15.18,15.27,15.08,15.18,315400,0
+RMBS.US,D,20150617,000000,15.18,15.27,14.98,15,362500,0
+RMBS.US,D,20150618,000000,15.05,15.12,14.91,15.06,545400,0
+RMBS.US,D,20150619,000000,15.03,15.16,14.83,14.98,1368500,0
+RMBS.US,D,20150622,000000,15,15.09,14.93,15.01,477100,0
+RMBS.US,D,20150623,000000,15,15.04,14.775,14.94,405838,0
+RMBS.US,D,20150624,000000,14.85,14.98,14.75,14.85,393000,0
+RMBS.US,D,20150625,000000,15.01,15.35,15,15.33,691600,0
+RMBS.US,D,20150626,000000,15.29,15.43,15.04,15.21,1024900,0
+RMBS.US,D,20150629,000000,15.07,15.16,14.55,14.6,685600,0
+RMBS.US,D,20150630,000000,14.75,14.84,14.375,14.49,1179453,0
+RMBS.US,D,20150701,000000,14.67,14.8,14.21,14.31,575900,0
+RMBS.US,D,20150702,000000,14.41,14.67,14.36,14.47,500100,0
+RMBS.US,D,20150706,000000,14.25,14.37,13.66,13.89,903300,0
+RMBS.US,D,20150707,000000,13.89,13.89,13.33,13.72,538000,0
+RMBS.US,D,20150708,000000,13.77,13.77,13.29,13.41,972000,0
+RMBS.US,D,20150709,000000,13.57,13.61,13.11,13.12,597800,0
+RMBS.US,D,20150710,000000,13.28,13.4,13.2,13.35,552100,0
+RMBS.US,D,20150713,000000,13.39,13.52,13.26,13.5,557200,0
+RMBS.US,D,20150714,000000,13.56,13.57,13.33,13.44,465978,0
+RMBS.US,D,20150715,000000,13.41,13.56,13.055,13.08,802475,0
+RMBS.US,D,20150716,000000,13.04,13.1,12.74,12.88,904700,0
+RMBS.US,D,20150717,000000,12.93,13.23,12.8,13.03,1012000,0
+RMBS.US,D,20150720,000000,13.06,13.2,12.84,12.98,1094100,0
+RMBS.US,D,20150721,000000,12.55,13.04,12.3,12.89,2646500,0
+RMBS.US,D,20150722,000000,12.65,13.28,12.55,13.21,1425400,0
+RMBS.US,D,20150723,000000,13.21,13.54,13.12,13.36,1048000,0
+RMBS.US,D,20150724,000000,13.3,13.3,12.97,13.11,861900,0
+RMBS.US,D,20150727,000000,13.02,13.35,12.87,13.15,641400,0
+RMBS.US,D,20150728,000000,13.18,13.57,12.95,13.53,1283300,0
+RMBS.US,D,20150729,000000,13.51,13.6,13.33,13.33,654177,0
+RMBS.US,D,20150730,000000,13.25,13.42,13.11,13.13,797500,0
+RMBS.US,D,20150731,000000,13.19,13.3,13,13.09,679100,0
+RMBS.US,D,20150803,000000,13.03,13.18,13,13.06,688304,0
+RMBS.US,D,20150804,000000,13.05,13.14,12.94,13.06,600100,0
+RMBS.US,D,20150805,000000,13.15,13.75,13.15,13.53,630900,0
+RMBS.US,D,20150806,000000,13.5,13.54,13.14,13.34,462143,0
+RMBS.US,D,20150807,000000,13.22,13.5,13.21,13.48,486900,0
+RMBS.US,D,20150810,000000,13.56,13.97,13.56,13.95,733900,0
+RMBS.US,D,20150811,000000,13.9,14.2,13.53,13.6,492631,0
+RMBS.US,D,20150812,000000,13.5,13.67,13.22,13.51,467800,0
+RMBS.US,D,20150813,000000,13.45,13.61,13.32,13.41,348200,0
+RMBS.US,D,20150814,000000,13.45,13.5,13.29,13.45,261600,0
+RMBS.US,D,20150817,000000,13.42,13.84,13.22,13.64,869200,0
+RMBS.US,D,20150818,000000,13.63,13.63,13.02,13.06,1083200,0
+RMBS.US,D,20150819,000000,13.02,13.07,12.74,12.75,1957900,0
+RMBS.US,D,20150820,000000,12.55,12.63,12.33,12.45,1532400,0
+RMBS.US,D,20150821,000000,12.25,13.06,12.1,12.84,1368700,0
+RMBS.US,D,20150824,000000,12.28,13.08,12.22,12.49,1375615,0
+RMBS.US,D,20150825,000000,12.95,13.02,12.65,12.71,742800,0
+RMBS.US,D,20150826,000000,12.91,13.12,12.72,13.11,678500,0
+RMBS.US,D,20150827,000000,13.15,13.3,13.01,13.18,655400,0
+RMBS.US,D,20150828,000000,13.14,13.49,13,13.45,510700,0
+RMBS.US,D,20150831,000000,13.47,13.67,13.38,13.43,801100,0
+RMBS.US,D,20150901,000000,13.22,13.6,12.96,13.24,1002600,0
+RMBS.US,D,20150902,000000,13.36,13.56,13.27,13.56,769900,0
+RMBS.US,D,20150903,000000,13.53,13.78,13.46,13.59,695800,0
+RMBS.US,D,20150904,000000,13.45,13.65,13.36,13.51,284600,0
+RMBS.US,D,20150908,000000,13.65,13.99,13.65,13.91,589600,0
+RMBS.US,D,20150909,000000,13.77,14.07,13.53,13.68,800000,0
+RMBS.US,D,20150910,000000,13.68,13.88,13.535,13.62,424209,0
+RMBS.US,D,20150911,000000,13.47,13.71,13.31,13.65,856300,0
+RMBS.US,D,20150914,000000,13.65,13.75,13.51,13.65,295000,0
+RMBS.US,D,20150915,000000,13.72,13.79,13.15,13.19,1101600,0
+RMBS.US,D,20150916,000000,13.13,13.17,11.46,11.7,3239200,0
+RMBS.US,D,20150917,000000,12.16,12.47,11.86,12.06,1708329,0
+RMBS.US,D,20150918,000000,11.91,12.06,11.54,11.64,1199900,0
+RMBS.US,D,20150921,000000,11.77,11.85,11.26,11.33,993300,0
+RMBS.US,D,20150922,000000,11.26,11.33,10.74,10.81,1765800,0
+RMBS.US,D,20150923,000000,10.83,10.98,10.625,10.65,960963,0
+RMBS.US,D,20150924,000000,10.54,10.74,10.36,10.65,1089368,0
+RMBS.US,D,20150925,000000,11.22,11.43,11.15,11.25,2263400,0
+RMBS.US,D,20150928,000000,11.21,11.34,11.15,11.23,1699720,0
+RMBS.US,D,20150929,000000,11.3,11.49,11.21,11.37,1834300,0
+RMBS.US,D,20150930,000000,11.47,11.85,11.42,11.8,1956500,0
+RMBS.US,D,20151001,000000,11.87,11.87,11.52,11.75,12815100,0
+RMBS.US,D,20151002,000000,11.67,11.95,11.57,11.94,1465800,0
+RMBS.US,D,20151005,000000,11.95,12.06,11.82,11.95,1213651,0
+RMBS.US,D,20151006,000000,12,12.26,11.91,12.19,837800,0
+RMBS.US,D,20151007,000000,12.29,12.66,12.24,12.65,1192797,0
+RMBS.US,D,20151008,000000,12.68,12.91,12.51,12.86,1080100,0
+RMBS.US,D,20151009,000000,12.82,12.88,12.61,12.65,571100,0
+RMBS.US,D,20151012,000000,12.75,12.765,12.53,12.67,743589,0
+RMBS.US,D,20151013,000000,12.55,13.06,12.45,12.91,807100,0
+RMBS.US,D,20151014,000000,12.86,13.54,12.5,13.3,1235000,0
+RMBS.US,D,20151015,000000,13.4,13.64,13.23,13.62,996100,0
+RMBS.US,D,20151016,000000,13.68,13.77,13.36,13.77,1019700,0
+RMBS.US,D,20151019,000000,13.69,14.07,13.68,13.89,1820611,0
+RMBS.US,D,20151020,000000,10.9,11,9.86,10,11832725,0
+RMBS.US,D,20151021,000000,9.98,10.39,9.96,10.39,4610900,0
+RMBS.US,D,20151022,000000,10.42,10.58,10.25,10.53,2354500,0
+RMBS.US,D,20151023,000000,10.61,10.75,10.5,10.65,1077800,0
+RMBS.US,D,20151026,000000,10.6,10.63,10.16,10.24,1315500,0
+RMBS.US,D,20151027,000000,10.67,10.74,10.47,10.53,1649900,0
+RMBS.US,D,20151028,000000,10.51,10.57,10.23,10.39,1512900,0
+RMBS.US,D,20151029,000000,10.27,10.3,10.1,10.18,1472300,0
+RMBS.US,D,20151030,000000,10.17,10.5,10.17,10.32,837400,0
+RMBS.US,D,20151102,000000,10.31,10.63,10.31,10.54,825598,0
+RMBS.US,D,20151103,000000,10.45,10.92,10.45,10.79,1089888,0
+RMBS.US,D,20151104,000000,10.88,10.96,10.67,10.71,1571532,0
+RMBS.US,D,20151105,000000,10.67,10.89,10.66,10.77,614700,0
+RMBS.US,D,20151106,000000,10.76,11.18,10.69,11.11,867000,0
+RMBS.US,D,20151109,000000,11.07,11.34,11.05,11.17,785945,0
+RMBS.US,D,20151110,000000,11.11,11.14,10.75,11,1570400,0
+RMBS.US,D,20151111,000000,11,11.23,11,11.11,691200,0
+RMBS.US,D,20151112,000000,11.04,11.04,10.75,10.77,753300,0
+RMBS.US,D,20151113,000000,10.69,10.88,10.65,10.73,565000,0
+RMBS.US,D,20151116,000000,10.7,10.85,10.59,10.64,732000,0
+RMBS.US,D,20151117,000000,10.69,11,10.62,10.77,813000,0
+RMBS.US,D,20151118,000000,10.83,10.99,10.72,10.94,569100,0
+RMBS.US,D,20151119,000000,10.96,11.17,10.89,11.05,542500,0
+RMBS.US,D,20151120,000000,11.06,11.3,11.01,11.12,672200,0
+RMBS.US,D,20151123,000000,11.05,11.26,11.02,11.19,562100,0
+RMBS.US,D,20151124,000000,11.17,11.55,11.15,11.49,852700,0
+RMBS.US,D,20151125,000000,11.51,11.66,11.46,11.64,428600,0
+RMBS.US,D,20151127,000000,11.6,11.79,11.54,11.67,310000,0
+RMBS.US,D,20151130,000000,11.69,12.06,11.65,11.93,979000,0
+RMBS.US,D,20151201,000000,11.98,12.16,11.91,12.01,788672,0
+RMBS.US,D,20151202,000000,12,12.04,11.74,11.77,670135,0
+RMBS.US,D,20151203,000000,11.93,12.09,11.64,11.74,527580,0
+RMBS.US,D,20151204,000000,11.76,12,11.75,11.92,557300,0
+RMBS.US,D,20151207,000000,11.96,11.96,11.64,11.71,776900,0
+RMBS.US,D,20151208,000000,11.57,11.7,11.42,11.61,550401,0
+RMBS.US,D,20151209,000000,11.6,11.63,11.3,11.45,618000,0
+RMBS.US,D,20151210,000000,11.48,11.75,11.44,11.63,532700,0
+RMBS.US,D,20151211,000000,11.41,11.51,11.38,11.46,662500,0
+RMBS.US,D,20151214,000000,11.5,11.63,11.41,11.47,752639,0
+RMBS.US,D,20151215,000000,11.49,11.5,11.28,11.35,880700,0
+RMBS.US,D,20151216,000000,11.36,11.84,11.36,11.74,1231200,0
+RMBS.US,D,20151217,000000,11.74,12,11.66,11.68,1243200,0
+RMBS.US,D,20151218,000000,11.72,11.82,11.54,11.61,3002000,0
+RMBS.US,D,20151221,000000,11.66,11.99,11.66,11.98,2717900,0
+RMBS.US,D,20151222,000000,11.95,11.98,11.69,11.93,987655,0
+RMBS.US,D,20151223,000000,11.97,11.99,11.66,11.84,978900,0
+RMBS.US,D,20151224,000000,11.85,11.99,11.782,11.84,388657,0
+RMBS.US,D,20151228,000000,11.78,11.895,11.75,11.88,667900,0
+RMBS.US,D,20151229,000000,11.9,12.04,11.86,11.97,740480,0
+RMBS.US,D,20151230,000000,12.01,12.12,11.835,11.87,624420,0
+RMBS.US,D,20151231,000000,11.79,11.84,11.57,11.59,689363,0
+RMBS.US,D,20160104,000000,11.41,11.7,11.2601,11.59,976641,0
+RMBS.US,D,20160105,000000,11.63,11.76,11.56,11.63,627160,0
+RMBS.US,D,20160106,000000,11.49,11.63,11.18,11.48,462818,0
+RMBS.US,D,20160107,000000,11.34,11.41,10.99,11.12,868513,0
+RMBS.US,D,20160108,000000,11.14,11.355,10.94,10.95,616918,0
+RMBS.US,D,20160111,000000,11.03,11.19,10.97,11.11,852647,0
+RMBS.US,D,20160112,000000,11.2,11.4001,11.04,11.3,722560,0
+RMBS.US,D,20160113,000000,11.31,11.535,11.07,11.12,695189,0
+RMBS.US,D,20160114,000000,11.15,11.35,10.94,11.21,717633,0
+RMBS.US,D,20160115,000000,10.88,11.08,10.66,10.98,1204113,0
+RMBS.US,D,20160119,000000,11.03,11.21,10.76,10.89,961600,0
+RMBS.US,D,20160120,000000,10.76,11.17,10.71,11,1033681,0
+RMBS.US,D,20160121,000000,11.04,11.36,10.87,11.19,1012688,0
+RMBS.US,D,20160122,000000,11.31,11.57,11.15,11.4,1029469,0
+RMBS.US,D,20160125,000000,11.4,11.66,11.12,11.18,1691558,0
+RMBS.US,D,20160126,000000,12.28,12.43,11.67,11.95,4176566,0
+RMBS.US,D,20160127,000000,11.87,12.19,11.77,12.005,1659165,0
+RMBS.US,D,20160128,000000,12.07,12.26,11.89,11.91,926405,0
+RMBS.US,D,20160129,000000,11.92,12.31,11.92,12.24,1149330,0
+RMBS.US,D,20160201,000000,12.18,12.499,12.12,12.31,1053855,0
+RMBS.US,D,20160202,000000,12.19,12.2878,11.84,11.91,765903,0
+RMBS.US,D,20160203,000000,11.98,12.23,11.7299,12.14,888564,0
+RMBS.US,D,20160204,000000,12.15,12.45,11.99,12.35,688059,0
+RMBS.US,D,20160205,000000,12.32,12.32,12,12,672012,0
+RMBS.US,D,20160208,000000,11.87,12.03,11.765,11.94,651555,0
+RMBS.US,D,20160209,000000,11.82,12.08,11.55,11.76,779206,0
+RMBS.US,D,20160210,000000,11.82,12.06,11.7,11.74,975887,0
+RMBS.US,D,20160211,000000,11.57,11.94,11.45,11.87,627652,0
+RMBS.US,D,20160212,000000,11.94,12.075,11.65,11.97,539679,0
+RMBS.US,D,20160216,000000,12.09,12.385,12.05,12.27,855855,0
+RMBS.US,D,20160217,000000,12.3,12.59,12.265,12.42,1117181,0
+RMBS.US,D,20160218,000000,12.49,12.66,12.35,12.44,818974,0
+RMBS.US,D,20160219,000000,12.42,12.57,12.0401,12.41,722484,0
+RMBS.US,D,20160222,000000,12.51,12.695,12.45,12.59,673849,0
+RMBS.US,D,20160223,000000,12.56,12.96,12.4201,12.61,786474,0
+RMBS.US,D,20160224,000000,12.53,12.875,12.4698,12.81,706175,0
+RMBS.US,D,20160225,000000,12.83,13,12.72,12.97,568623,0
+RMBS.US,D,20160226,000000,13,13.1,12.85,12.98,587374,0
+RMBS.US,D,20160229,000000,12.97,13.09,12.96,13.03,894706,0
+RMBS.US,D,20160301,000000,13,13.31,12.94,13.22,948243,0
+RMBS.US,D,20160302,000000,13.2,13.24,13.12,13.2,534755,0
+RMBS.US,D,20160303,000000,13.24,13.5,13.24,13.48,1017684,0
+RMBS.US,D,20160304,000000,13.46,13.53,13.27,13.27,1316365,0
+RMBS.US,D,20160307,000000,12.87,13.09,12.61,13.06,1649416,0
+RMBS.US,D,20160308,000000,12.95,13.11,12.87,12.99,632049,0
+RMBS.US,D,20160309,000000,13.04,13.335,12.995,13.07,471607,0
+RMBS.US,D,20160310,000000,13.14,13.31,13.04,13.13,498786,0
+RMBS.US,D,20160311,000000,13.25,13.345,13.15,13.25,433452,0
+RMBS.US,D,20160314,000000,13.17,13.31,12.81,12.93,942542,0
+RMBS.US,D,20160315,000000,12.87,13.09,12.75,12.84,828925,0
+RMBS.US,D,20160316,000000,12.8,13.19,12.72,13.11,708480,0
+RMBS.US,D,20160317,000000,13.12,13.23,13.04,13.18,729156,0
+RMBS.US,D,20160318,000000,13.24,13.46,13.15,13.44,1419844,0
+RMBS.US,D,20160321,000000,13.39,13.62,13.31,13.61,857514,0
+RMBS.US,D,20160322,000000,13.65,13.9,13.63,13.74,965299,0
+RMBS.US,D,20160323,000000,13.77,13.795,13.5,13.51,955294,0
+RMBS.US,D,20160324,000000,13.45,13.605,13.325,13.51,678128,0
+RMBS.US,D,20160328,000000,13.55,13.7,13.42,13.48,626608,0
+RMBS.US,D,20160329,000000,13.48,13.985,13.4,13.87,819015,0
+RMBS.US,D,20160330,000000,13.94,13.98,13.63,13.83,564873,0
+RMBS.US,D,20160331,000000,13.79,13.91,13.72,13.75,423365,0
+RMBS.US,D,20160401,000000,13.6,13.92,13.558,13.85,509270,0
+RMBS.US,D,20160404,000000,13.83,13.83,13.54,13.58,474601,0
+RMBS.US,D,20160405,000000,13.5,13.6,13.42,13.45,359251,0
+RMBS.US,D,20160406,000000,13.54,13.77,13.32,13.75,477507,0
+RMBS.US,D,20160407,000000,13.68,13.78,13.44,13.57,520969,0
+RMBS.US,D,20160408,000000,13.64,13.6976,13.44,13.49,220690,0
+RMBS.US,D,20160411,000000,13.59,13.74,13.51,13.51,382442,0
+RMBS.US,D,20160412,000000,13.56,13.72,13.34,13.59,484225,0
+RMBS.US,D,20160413,000000,13.7,13.92,13.61,13.92,496673,0
+RMBS.US,D,20160414,000000,13.87,13.89,13.63,13.83,456779,0
+RMBS.US,D,20160415,000000,13.76,13.97,13.62,13.67,555135,0
+RMBS.US,D,20160418,000000,13.6,13.86,13.56,13.77,753080,0
+RMBS.US,D,20160419,000000,12.1,12.9099,12.02,12.54,3754622,0
+RMBS.US,D,20160420,000000,12.51,12.67,12.235,12.27,1201375,0
+RMBS.US,D,20160421,000000,12.27,12.315,11.95,11.98,1192179,0
+RMBS.US,D,20160422,000000,11.94,12.07,11.82,11.93,1049120,0
+RMBS.US,D,20160425,000000,11.96,12.12,11.834,11.98,650020,0
+RMBS.US,D,20160426,000000,11.98,12.15,11.945,12.14,601944,0
+RMBS.US,D,20160427,000000,12.01,12.4,12.01,12.36,585151,0
+RMBS.US,D,20160428,000000,12.2,12.42,11.67,11.8,1448383,0
+RMBS.US,D,20160429,000000,11.82,11.831,11.55,11.62,925684,0
+RMBS.US,D,20160502,000000,11.69,11.72,11.55,11.71,615308,0
+RMBS.US,D,20160503,000000,11.57,11.69,11.47,11.555,770833,0
+RMBS.US,D,20160504,000000,11.5,11.67,11.39,11.41,508285,0
+RMBS.US,D,20160505,000000,11.48,11.505,11.19,11.215,671821,0
+RMBS.US,D,20160506,000000,11.19,11.4,11.1501,11.4,621035,0
+RMBS.US,D,20160509,000000,11.42,11.51,11.33,11.39,278306,0
+RMBS.US,D,20160510,000000,11.42,11.52,11.35,11.48,329758,0
+RMBS.US,D,20160511,000000,11.45,11.61,11.44,11.45,395329,0
+RMBS.US,D,20160512,000000,11.45,11.473,11.13,11.21,476585,0
+RMBS.US,D,20160513,000000,11.22,11.34,11.15,11.33,443062,0
+RMBS.US,D,20160516,000000,11.37,11.52,11.29,11.42,680606,0
+RMBS.US,D,20160517,000000,11.38,11.5,11.23,11.25,430245,0
+RMBS.US,D,20160518,000000,11.23,11.64,11.23,11.5,532854,0
+RMBS.US,D,20160519,000000,11.45,11.7,11.18,11.23,420510,0
+RMBS.US,D,20160520,000000,11.32,11.68,11.32,11.65,349156,0
+RMBS.US,D,20160523,000000,11.68,11.86,11.63,11.74,305145,0
+RMBS.US,D,20160524,000000,11.8,12.09,11.8,12.07,876820,0
+RMBS.US,D,20160525,000000,12.08,12.13,11.76,11.79,282742,0
+RMBS.US,D,20160526,000000,11.82,11.89,11.75,11.87,251940,0
+RMBS.US,D,20160527,000000,11.83,11.99,11.82,11.95,162812,0
+RMBS.US,D,20160531,000000,12.01,12.12,11.95,12.1,255382,0
+RMBS.US,D,20160601,000000,12.01,12.195,11.95,12.17,347941,0
+RMBS.US,D,20160602,000000,12.08,12.17,11.995,12.15,267799,0
+RMBS.US,D,20160603,000000,12.27,12.33,12.12,12.28,461756,0
+RMBS.US,D,20160606,000000,12.34,12.53,12.29,12.31,569750,0
+RMBS.US,D,20160607,000000,12.27,12.41,12.18,12.35,311814,0
+RMBS.US,D,20160608,000000,12.32,12.39,12.18,12.33,233226,0
+RMBS.US,D,20160609,000000,12.22,12.37,12.084,12.32,297068,0
+RMBS.US,D,20160610,000000,12.17,12.25,12.07,12.14,199033,0
+RMBS.US,D,20160613,000000,12.11,12.21,11.94,12.01,263580,0
+RMBS.US,D,20160614,000000,11.99,12.2,11.87,12.16,231216,0
+RMBS.US,D,20160615,000000,12.22,12.29,12.04,12.08,242340,0
+RMBS.US,D,20160616,000000,12.01,12.12,11.88,12.1,276674,0
+RMBS.US,D,20160617,000000,12.11,12.12,11.82,11.9,713341,0
+RMBS.US,D,20160620,000000,12.03,12.27,12.03,12.05,346258,0
+RMBS.US,D,20160621,000000,12.08,12.2,11.99,12.15,369649,0
+RMBS.US,D,20160622,000000,12.14,12.23,11.96,11.965,200858,0
+RMBS.US,D,20160623,000000,12.09,12.29,12.08,12.27,316275,0
+RMBS.US,D,20160624,000000,11.77,12.175,11.654,11.77,614325,0
+RMBS.US,D,20160627,000000,11.65,11.785,11.28,11.36,574158,0
+RMBS.US,D,20160628,000000,11.49,11.62,11.42,11.43,441730,0
+RMBS.US,D,20160629,000000,11.53,11.65,11.45,11.63,321676,0
+RMBS.US,D,20160630,000000,11.68,12.09,11.58,12.08,610574,0
+RMBS.US,D,20160701,000000,12.05,12.2,11.89,11.95,427455,0
+RMBS.US,D,20160705,000000,11.84,11.88,11.6,11.69,367022,0
+RMBS.US,D,20160706,000000,11.6,11.73,11.42,11.69,259454,0
+RMBS.US,D,20160707,000000,11.73,11.85,11.63,11.72,294077,0
+RMBS.US,D,20160708,000000,11.85,12.15,11.64,12.11,527305,0
+RMBS.US,D,20160711,000000,12.16,12.3,12.13,12.18,263825,0
+RMBS.US,D,20160712,000000,12.31,12.48,12.26,12.41,517459,0
+RMBS.US,D,20160713,000000,12.5,12.73,12.42,12.62,635703,0
+RMBS.US,D,20160714,000000,12.77,12.81,12.5,12.62,404032,0
+RMBS.US,D,20160715,000000,12.64,12.76,12.52,12.75,523089,0
+RMBS.US,D,20160718,000000,12.9,12.92,12.785,12.81,739064,0
+RMBS.US,D,20160719,000000,12.56,13.71,12.3,13.25,1423092,0
+RMBS.US,D,20160720,000000,13.15,13.65,13.1,13.56,862398,0
+RMBS.US,D,20160721,000000,13.6,13.75,13.35,13.4,507570,0
+RMBS.US,D,20160722,000000,13.36,13.615,13.25,13.56,470315,0
+RMBS.US,D,20160725,000000,13.52,13.92,13.52,13.72,607305,0
+RMBS.US,D,20160726,000000,13.72,14.11,13.72,14.04,687747,0
+RMBS.US,D,20160727,000000,14.1,14.17,13.78,13.86,483348,0
+RMBS.US,D,20160728,000000,13.79,13.85,13.64,13.69,382715,0
+RMBS.US,D,20160729,000000,13.63,13.71,13.4907,13.52,462520,0
+RMBS.US,D,20160801,000000,13.57,13.75,13.51,13.68,458462,0
+RMBS.US,D,20160802,000000,13.6,13.67,13.15,13.16,751115,0
+RMBS.US,D,20160803,000000,13.16,13.43,13.06,13.43,387387,0
+RMBS.US,D,20160804,000000,13.44,13.53,13.28,13.46,158545,0
+RMBS.US,D,20160805,000000,13.46,13.733,13.32,13.67,396473,0
+RMBS.US,D,20160808,000000,13.64,13.72,13.47,13.59,253564,0
+RMBS.US,D,20160809,000000,13.6,13.86,13.58,13.8,375303,0
+RMBS.US,D,20160810,000000,13.81,13.81,13.47,13.59,299824,0
+RMBS.US,D,20160811,000000,13.6,13.65,13.462,13.56,245311,0
+RMBS.US,D,20160812,000000,13.57,13.67,13.54,13.6,302206,0
+RMBS.US,D,20160815,000000,13.6,13.8493,13.55,13.72,370900,0
+RMBS.US,D,20160816,000000,13.71,13.78,13.51,13.55,366552,0
+RMBS.US,D,20160817,000000,13.53,13.56,13.43,13.49,305136,0
+RMBS.US,D,20160818,000000,13.51,13.74,13.49,13.56,365110,0
+RMBS.US,D,20160819,000000,13.55,13.885,13.44,13.84,480430,0
+RMBS.US,D,20160822,000000,13.78,13.995,13.56,13.93,485941,0
+RMBS.US,D,20160823,000000,14,14.08,13.75,13.78,553045,0
+RMBS.US,D,20160824,000000,13.82,13.88,13.67,13.71,452573,0
+RMBS.US,D,20160825,000000,13.65,14.01,13.56,13.9,334320,0
+RMBS.US,D,20160826,000000,13.95,14,13.8081,13.91,267711,0
+RMBS.US,D,20160829,000000,13.89,13.99,13.75,13.79,308936,0
+RMBS.US,D,20160830,000000,13.82,13.99,13.8,13.92,345078,0
+RMBS.US,D,20160831,000000,13.93,14,13.79,13.82,360132,0
+RMBS.US,D,20160901,000000,13.97,14.5,13.87,14.4,2235266,0
+RMBS.US,D,20160902,000000,14.5,14.5,14.15,14.36,626681,0
+RMBS.US,D,20160906,000000,14.37,14.463,14.26,14.42,539024,0
+RMBS.US,D,20160907,000000,14.37,14.37,13.28,13.6,2708167,0
+RMBS.US,D,20160908,000000,13.51,13.55,13.36,13.45,724279,0
+RMBS.US,D,20160909,000000,13.33,13.46,13.05,13.1,1226622,0
+RMBS.US,D,20160912,000000,13.05,13.22,12.91,13.2,760759,0
+RMBS.US,D,20160913,000000,13.16,13.18,12.765,12.9,901663,0
+RMBS.US,D,20160914,000000,12.93,12.934,12.69,12.74,697384,0
+RMBS.US,D,20160915,000000,12.77,13.09,12.77,12.93,566188,0
+RMBS.US,D,20160916,000000,13.03,13.06,12.78,13.03,1297931,0
+RMBS.US,D,20160919,000000,13.13,13.23,12.95,12.96,561903,0
+RMBS.US,D,20160920,000000,13.07,13.07,12.645,12.66,972386,0
+RMBS.US,D,20160921,000000,12.67,12.71,12.46,12.53,864296,0
+RMBS.US,D,20160922,000000,12.58,12.785,12.52,12.72,839775,0
+RMBS.US,D,20160923,000000,12.66,12.74,12.52,12.54,494248,0
+RMBS.US,D,20160926,000000,12.47,12.54,12.35,12.35,571668,0
+RMBS.US,D,20160927,000000,12.32,12.5,12.25,12.47,499817,0
+RMBS.US,D,20160928,000000,12.47,12.58,12.39,12.53,717928,0
+RMBS.US,D,20160929,000000,12.54,12.54,12.27,12.38,512498,0
+RMBS.US,D,20160930,000000,12.47,12.575,12.4,12.5,504428,0
+RMBS.US,D,20161003,000000,12.49,12.56,12.35,12.43,536757,0
+RMBS.US,D,20161004,000000,12.47,12.57,12.38,12.425,324334,0
+RMBS.US,D,20161005,000000,12.43,12.82,12.43,12.61,673147,0
+RMBS.US,D,20161006,000000,12.61,12.61,12.41,12.51,608333,0
+RMBS.US,D,20161007,000000,12.49,12.545,12.33,12.42,436524,0
+RMBS.US,D,20161010,000000,12.45,12.58,12.29,12.32,351314,0
+RMBS.US,D,20161011,000000,12.32,12.32,11.925,11.99,580190,0
+RMBS.US,D,20161012,000000,11.95,11.95,11.78,11.84,625576,0
+RMBS.US,D,20161013,000000,11.81,11.84,11.62,11.77,391329,0
+RMBS.US,D,20161014,000000,11.81,11.96,11.7,11.73,274582,0
+RMBS.US,D,20161017,000000,11.69,11.81,11.63,11.67,295137,0
+RMBS.US,D,20161018,000000,11.78,11.83,11.67,11.7,352560,0
+RMBS.US,D,20161019,000000,11.67,11.76,11.54,11.7,348398,0
+RMBS.US,D,20161020,000000,11.69,11.76,11.5799,11.69,278575,0
+RMBS.US,D,20161021,000000,11.57,11.6799,11.44,11.62,459633,0
+RMBS.US,D,20161024,000000,11.79,12,11.76,11.99,1131357,0
+RMBS.US,D,20161025,000000,13,13.35,12.48,12.51,2486385,0
+RMBS.US,D,20161026,000000,12.45,12.83,12.42,12.65,1293197,0
+RMBS.US,D,20161027,000000,12.74,12.79,11.96,12.01,1066276,0
+RMBS.US,D,20161028,000000,12.01,12.175,11.96,12.03,521880,0
+RMBS.US,D,20161031,000000,12.08,12.2,11.825,12.19,866349,0
+RMBS.US,D,20161101,000000,12.18,12.31,12.03,12.15,981942,0
+RMBS.US,D,20161102,000000,12.09,12.2,11.9,11.93,435853,0
+RMBS.US,D,20161103,000000,11.91,11.98,11.81,11.9,400484,0
+RMBS.US,D,20161104,000000,11.9,12.06,11.81,11.93,596952,0
+RMBS.US,D,20161107,000000,12.16,12.27,12.08,12.2,394769,0
+RMBS.US,D,20161108,000000,12.2,12.37,12.07,12.31,433402,0
+RMBS.US,D,20161109,000000,12.03,12.6,11.955,12.59,870735,0
+RMBS.US,D,20161110,000000,12.69,12.84,12.25,12.49,703459,0
+RMBS.US,D,20161111,000000,12.57,12.92,12.57,12.91,1033745,0
+RMBS.US,D,20161114,000000,12.97,13.18,12.91,12.97,719390,0
+RMBS.US,D,20161115,000000,12.92,13.05,12.81,12.98,374348,0
+RMBS.US,D,20161116,000000,12.87,13.22,12.7,13.22,431295,0
+RMBS.US,D,20161117,000000,13.25,13.46,13.16,13.39,642118,0
+RMBS.US,D,20161118,000000,13.43,13.54,13.35,13.48,484906,0
+RMBS.US,D,20161121,000000,13.45,13.4601,13.18,13.32,474827,0
+RMBS.US,D,20161122,000000,13.41,13.55,13.29,13.55,376942,0
+RMBS.US,D,20161123,000000,13.47,13.62,13.37,13.61,320641,0
+RMBS.US,D,20161125,000000,13.53,13.72,13.52,13.71,179394,0
+RMBS.US,D,20161128,000000,13.62,13.69,13.47,13.54,453880,0
+RMBS.US,D,20161129,000000,13.56,13.6,13.39,13.4,446111,0
+RMBS.US,D,20161130,000000,13.41,13.508,13.11,13.15,387596,0
+RMBS.US,D,20161201,000000,13.24,13.27,12.59,12.67,661232,0
+RMBS.US,D,20161202,000000,12.56,12.88,12.56,12.76,391161,0
+RMBS.US,D,20161205,000000,12.84,13.09,12.825,12.98,499963,0
+RMBS.US,D,20161206,000000,13.15,13.47,13.03,13.46,853002,0
+RMBS.US,D,20161207,000000,13.4,13.81,13.35,13.76,773630,0
+RMBS.US,D,20161208,000000,13.72,14.24,13.65,14.21,1122175,0
+RMBS.US,D,20161209,000000,14.11,14.29,14.1,14.27,762494,0
+RMBS.US,D,20161212,000000,14.27,14.3,13.99,14.21,688385,0
+RMBS.US,D,20161213,000000,14.32,14.39,14.12,14.25,744719,0
+RMBS.US,D,20161214,000000,14.17,14.24,13.97,14.01,573445,0
+RMBS.US,D,20161215,000000,14.09,14.28,14.01,14.04,669440,0
+RMBS.US,D,20161216,000000,14.07,14.24,13.82,13.9,999669,0
+RMBS.US,D,20161219,000000,13.96,14.3,13.65,14.19,615813,0
+RMBS.US,D,20161220,000000,14.23,14.29,14.03,14.18,369907,0
+RMBS.US,D,20161221,000000,14.17,14.23,14.05,14.05,192418,0
+RMBS.US,D,20161222,000000,14.08,14.22,13.89,13.94,486037,0
+RMBS.US,D,20161223,000000,13.91,14.23,13.91,14.22,305314,0
+RMBS.US,D,20161227,000000,14.15,14.24,14.02,14.24,443095,0
+RMBS.US,D,20161228,000000,14.25,14.3,14,14.01,416139,0
+RMBS.US,D,20161229,000000,14.03,14.14,13.955,14.02,316642,0
+RMBS.US,D,20161230,000000,14.06,14.06,13.72,13.77,398450,0
+RMBS.US,D,20170103,000000,13.81,14.2,13.7,14.16,596941,0
+RMBS.US,D,20170104,000000,14.2,14.24,13.9,14.05,524004,0
+RMBS.US,D,20170105,000000,14.04,14.15,13.86,13.89,265801,0
+RMBS.US,D,20170106,000000,13.95,13.95,13.77,13.8,325324,0
+RMBS.US,D,20170109,000000,13.82,14.0364,13.8,13.9,507835,0
+RMBS.US,D,20170110,000000,13.93,14.03,13.87,14.02,288818,0
+RMBS.US,D,20170111,000000,13.97,14.03,13.9,14.01,317925,0
+RMBS.US,D,20170112,000000,13.95,13.95,13.61,13.88,436966,0
+RMBS.US,D,20170113,000000,13.9,14.06,13.82,13.94,364040,0
+RMBS.US,D,20170117,000000,13.9,13.915,13.7273,13.78,363962,0
+RMBS.US,D,20170118,000000,13.88,13.91,13.56,13.65,617908,0
+RMBS.US,D,20170119,000000,13.61,13.73,13.31,13.43,496115,0
+RMBS.US,D,20170120,000000,13.45,13.64,13.45,13.5,297795,0
+RMBS.US,D,20170123,000000,13.47,13.53,13.29,13.35,273995,0
+RMBS.US,D,20170124,000000,13.36,13.63,13.36,13.62,584956,0
+RMBS.US,D,20170125,000000,13.78,13.98,13.71,13.97,382988,0
+RMBS.US,D,20170126,000000,14,14.03,13.72,13.77,334587,0
+RMBS.US,D,20170127,000000,13.88,13.97,13.72,13.89,322073,0
+RMBS.US,D,20170130,000000,13.76,14.02,13.59,13.98,890690,0
+RMBS.US,D,20170131,000000,13.22,13.4131,12.55,12.98,2433601,0
+RMBS.US,D,20170201,000000,13.09,13.16,12.73,12.8,926621,0
+RMBS.US,D,20170202,000000,12.71,12.8,12.61,12.67,649013,0
+RMBS.US,D,20170203,000000,12.71,12.77,12.64,12.69,494550,0
+RMBS.US,D,20170206,000000,12.58,12.67,12.46,12.55,475749,0
+RMBS.US,D,20170207,000000,12.62,12.66,12.49,12.57,494969,0
+RMBS.US,D,20170208,000000,12.52,12.69,12.37,12.4,505283,0
+RMBS.US,D,20170209,000000,12.93,12.99,12.61,12.65,824709,0
+RMBS.US,D,20170210,000000,12.7,12.8,12.5192,12.79,876705,0
+RMBS.US,D,20170213,000000,12.9,12.9,12.7228,12.8,473389,0
+RMBS.US,D,20170214,000000,12.79,12.79,12.66,12.7,451405,0
+RMBS.US,D,20170215,000000,12.65,12.89,12.62,12.69,1420295,0
+RMBS.US,D,20170216,000000,12.73,12.86,12.52,12.62,922957,0
+RMBS.US,D,20170217,000000,12.59,12.605,12.505,12.6,623993,0
+RMBS.US,D,20170221,000000,12.6,12.71,12.595,12.67,835667,0
+RMBS.US,D,20170222,000000,12.66,12.75,12.45,12.51,577745,0
+RMBS.US,D,20170223,000000,12.51,12.5999,12.39,12.56,779517,0
+RMBS.US,D,20170224,000000,12.44,12.61,12.42,12.57,801949,0
+RMBS.US,D,20170227,000000,12.54,12.77,12.5,12.75,716647,0
+RMBS.US,D,20170228,000000,12.7,12.7,12.38,12.55,823782,0
+RMBS.US,D,20170301,000000,12.63,12.97,12.43,12.95,1172006,0
+RMBS.US,D,20170302,000000,13.01,13.04,12.82,12.85,776325,0
+RMBS.US,D,20170303,000000,12.85,12.85,12.745,12.82,454772,0
+RMBS.US,D,20170306,000000,12.71,12.84,12.7,12.81,511165,0
+RMBS.US,D,20170307,000000,13.14,13.26,13.03,13.1,895060,0
+RMBS.US,D,20170308,000000,13.13,13.24,13.05,13.14,677985,0
+RMBS.US,D,20170309,000000,13.12,13.2,13.07,13.08,416961,0
+RMBS.US,D,20170310,000000,13.16,13.25,13.07,13.13,358853,0
+RMBS.US,D,20170313,000000,13.11,13.17,13,13.1,475380,0
+RMBS.US,D,20170314,000000,12.98,13.1,12.83,13.06,282008,0
+RMBS.US,D,20170315,000000,13.12,13.24,13.0603,13.14,582934,0
+RMBS.US,D,20170316,000000,13.18,13.23,13.02,13.1,473879,0
+RMBS.US,D,20170317,000000,13.06,13.29,13.01,13.24,1296527,0
+RMBS.US,D,20170320,000000,13.19,13.3,13.09,13.23,360713,0
+RMBS.US,D,20170321,000000,13.29,13.3099,12.845,12.87,907707,0
+RMBS.US,D,20170322,000000,12.87,12.99,12.66,12.76,452350,0
+RMBS.US,D,20170323,000000,12.76,12.95,12.69,12.82,505782,0
+RMBS.US,D,20170324,000000,12.92,13.06,12.86,12.94,447174,0
+RMBS.US,D,20170327,000000,12.78,12.97,12.68,12.92,286819,0
+RMBS.US,D,20170328,000000,12.87,12.96,12.78,12.96,355044,0
+RMBS.US,D,20170329,000000,12.94,12.99,12.86,12.92,321136,0
+RMBS.US,D,20170330,000000,12.93,13.05,12.91,13.04,303782,0
+RMBS.US,D,20170331,000000,13.04,13.18,12.98,13.14,563035,0
+RMBS.US,D,20170403,000000,13.14,13.14,12.795,12.86,471874,0
+RMBS.US,D,20170404,000000,12.84,12.94,12.73,12.81,402609,0
+RMBS.US,D,20170405,000000,12.85,12.92,12.63,12.64,482716,0
+RMBS.US,D,20170406,000000,12.63,12.85,12.48,12.84,445404,0
+RMBS.US,D,20170407,000000,12.8,12.91,12.77,12.86,484080,0
+RMBS.US,D,20170410,000000,12.81,12.9,12.71,12.81,292628,0
+RMBS.US,D,20170411,000000,12.73,12.81,12.58,12.8,355919,0
+RMBS.US,D,20170412,000000,12.75,12.78,12.55,12.58,368366,0
+RMBS.US,D,20170413,000000,12.53,12.5907,12.3,12.35,573090,0
+RMBS.US,D,20170417,000000,12.37,12.56,12.35,12.54,415921,0
+RMBS.US,D,20170418,000000,12.57,12.72,12.54,12.67,522523,0
+RMBS.US,D,20170419,000000,12.7,12.91,12.7,12.81,590034,0
+RMBS.US,D,20170420,000000,12.89,13.0801,12.84,13.01,743714,0
+RMBS.US,D,20170421,000000,13,13.055,12.72,12.94,460854,0
+RMBS.US,D,20170424,000000,13.14,13.3,12.96,13.28,986968,0
+RMBS.US,D,20170425,000000,13.28,13.41,12.52,12.55,1567061,0
+RMBS.US,D,20170426,000000,12.49,12.73,12.33,12.69,1177648,0
+RMBS.US,D,20170427,000000,12.79,12.96,12.75,12.81,873916,0
+RMBS.US,D,20170428,000000,12.75,12.81,12.51,12.52,659110,0
+RMBS.US,D,20170501,000000,12.54,12.603,12.4,12.55,614188,0
+RMBS.US,D,20170502,000000,12.57,12.7,12.54,12.65,782796,0
+RMBS.US,D,20170503,000000,12.57,12.71,12.52,12.54,701499,0
+RMBS.US,D,20170504,000000,12.55,12.62,12.43,12.5,520037,0
+RMBS.US,D,20170505,000000,12.55,12.59,12.485,12.52,600695,0
+RMBS.US,D,20170508,000000,12.49,12.56,12.41,12.42,537606,0
+RMBS.US,D,20170509,000000,12.6,12.63,12.43,12.48,846836,0
+RMBS.US,D,20170510,000000,12.55,12.61,12.48,12.53,1574722,0
+RMBS.US,D,20170511,000000,12.65,12.65,12.44,12.46,3183319,0
+RMBS.US,D,20170512,000000,12.51,12.55,12.19,12.25,1396920,0
+RMBS.US,D,20170515,000000,12.24,12.51,12.24,12.43,910968,0
+RMBS.US,D,20170516,000000,12.49,12.5,12.22,12.34,792206,0
+RMBS.US,D,20170517,000000,12.19,12.27,11.88,11.88,936660,0
+RMBS.US,D,20170518,000000,11.85,12.12,11.85,12.04,842285,0
+RMBS.US,D,20170519,000000,12.07,12.21,12.07,12.08,602394,0
+RMBS.US,D,20170522,000000,12.1,12.1708,11.98,12.06,815330,0
+RMBS.US,D,20170523,000000,12.06,12.2,11.98,12.13,585630,0
+RMBS.US,D,20170524,000000,12.14,12.21,12.06,12.17,620557,0
+RMBS.US,D,20170525,000000,12.23,12.28,12.11,12.13,452882,0
+RMBS.US,D,20170526,000000,12.12,12.19,11.93,11.94,639558,0
+RMBS.US,D,20170530,000000,11.89,12.055,11.89,12,510639,0
+RMBS.US,D,20170531,000000,12.04,12.07,11.8201,11.84,622662,0
+RMBS.US,D,20170601,000000,11.88,12.04,11.8319,12.04,579016,0
+RMBS.US,D,20170602,000000,12.05,12.27,12.04,12.18,594498,0
+RMBS.US,D,20170605,000000,12.18,12.2499,12.065,12.11,627181,0
+RMBS.US,D,20170606,000000,12.02,12.185,11.99,12.07,553478,0
+RMBS.US,D,20170607,000000,12.08,12.12,11.97,12.01,491451,0
+RMBS.US,D,20170608,000000,12.06,12.17,11.98,12.15,891687,0
+RMBS.US,D,20170609,000000,12.18,12.32,11.95,12.13,1000132,0
+RMBS.US,D,20170612,000000,12.06,12.19,11.93,12.07,909046,0
+RMBS.US,D,20170613,000000,12.1,12.21,11.975,12.09,508804,0
+RMBS.US,D,20170614,000000,12.08,12.13,11.8,11.89,699901,0
+RMBS.US,D,20170615,000000,11.72,11.9,11.64,11.86,449554,0
+RMBS.US,D,20170616,000000,11.74,11.85,11.69,11.79,917772,0
+RMBS.US,D,20170619,000000,11.86,11.97,11.85,11.94,376216,0
+RMBS.US,D,20170620,000000,11.91,11.94,11.71,11.75,519057,0
+RMBS.US,D,20170621,000000,11.81,11.93,11.775,11.84,454607,0
+RMBS.US,D,20170622,000000,11.83,11.95,11.71,11.71,498541,0
+RMBS.US,D,20170623,000000,11.72,11.87,11.71,11.84,849683,0
+RMBS.US,D,20170626,000000,11.87,11.92,11.73,11.77,475935,0
+RMBS.US,D,20170627,000000,11.74,11.81,11.6,11.62,722006,0
+RMBS.US,D,20170628,000000,11.69,11.79,11.62,11.74,586762,0
+RMBS.US,D,20170629,000000,11.72,11.73,11.39,11.55,710416,0
+RMBS.US,D,20170630,000000,11.56,11.59,11.42,11.43,693326,0
+RMBS.US,D,20170703,000000,11.48,11.55,11.33,11.33,487836,0
+RMBS.US,D,20170705,000000,11.35,11.5,11.33,11.43,779254,0
+RMBS.US,D,20170706,000000,11.3,11.515,11.3,11.33,803184,0
+RMBS.US,D,20170707,000000,11.36,12.98,11.35,12.45,7220617,0
+RMBS.US,D,20170710,000000,12.56,12.76,12.4401,12.72,3048574,0
+RMBS.US,D,20170711,000000,12.67,12.9,12.58,12.85,1568288,0
+RMBS.US,D,20170712,000000,12.9,13.05,12.79,12.97,1224675,0
+RMBS.US,D,20170713,000000,12.95,13.02,12.74,12.8,1013409,0
+RMBS.US,D,20170714,000000,12.83,12.905,12.76,12.77,724612,0
+RMBS.US,D,20170717,000000,12.74,12.8,12.55,12.63,1205846,0
+RMBS.US,D,20170718,000000,12.6,12.73,12.5,12.6,776013,0
+RMBS.US,D,20170719,000000,12.62,12.73,12.54,12.64,550226,0
+RMBS.US,D,20170720,000000,12.65,12.71,12.6,12.68,601563,0
+RMBS.US,D,20170721,000000,12.77,12.79,12.55,12.61,620916,0
+RMBS.US,D,20170724,000000,12.49,12.69,12.4,12.64,826743,0
+RMBS.US,D,20170725,000000,13.18,13.3,12.76,13.19,2538845,0
+RMBS.US,D,20170726,000000,13.23,13.3367,13.04,13.18,1034623,0
+RMBS.US,D,20170727,000000,13.22,13.31,12.99,13.07,837761,0
+RMBS.US,D,20170728,000000,12.98,13.09,12.92,12.96,539593,0
+RMBS.US,D,20170731,000000,12.98,13.03,12.87,12.89,788492,0
+RMBS.US,D,20170801,000000,12.93,12.96,12.835,12.89,385919,0
+RMBS.US,D,20170802,000000,12.92,12.96,12.78,12.79,1153753,0
+RMBS.US,D,20170803,000000,12.83,12.83,12.64,12.75,581287,0
+RMBS.US,D,20170804,000000,12.75,12.88,12.68,12.77,338567,0
+RMBS.US,D,20170807,000000,12.78,12.9773,12.76,12.84,374130,0
+RMBS.US,D,20170808,000000,12.84,12.99,12.77,12.79,379991,0
+RMBS.US,D,20170809,000000,12.68,12.85,12.68,12.755,533160,0
+RMBS.US,D,20170810,000000,12.68,12.73,12.59,12.62,701500,0
+RMBS.US,D,20170811,000000,12.64,12.685,12.545,12.63,422854,0
+RMBS.US,D,20170814,000000,12.75,12.83,12.705,12.75,489927,0
+RMBS.US,D,20170815,000000,12.77,12.87,12.7,12.82,402636,0
+RMBS.US,D,20170816,000000,12.83,12.88,12.8,12.84,590713,0
+RMBS.US,D,20170817,000000,12.79,12.94,12.675,12.68,545889,0
+RMBS.US,D,20170818,000000,12.62,12.74,12.62,12.62,482615,0
+RMBS.US,D,20170821,000000,12.63,12.675,12.575,12.61,399433,0
+RMBS.US,D,20170822,000000,12.65,12.73,12.64,12.73,250788,0
+RMBS.US,D,20170823,000000,12.63,12.71,12.6,12.66,314146,0
+RMBS.US,D,20170824,000000,12.7,12.86,12.69,12.75,343011,0
+RMBS.US,D,20170825,000000,12.8,12.85,12.72,12.77,294347,0
+RMBS.US,D,20170828,000000,12.8,12.83,12.73,12.81,282770,0
+RMBS.US,D,20170829,000000,12.72,12.9,12.69,12.88,410856,0
+RMBS.US,D,20170830,000000,12.87,12.95,12.83,12.95,307535,0
+RMBS.US,D,20170831,000000,12.96,13.08,12.92,12.97,450143,0
+RMBS.US,D,20170901,000000,13,13.2,12.98,13.16,587230,0
+RMBS.US,D,20170905,000000,13.11,13.19,12.98,13.04,526877,0
+RMBS.US,D,20170906,000000,13.04,13.19,13.025,13.06,466277,0
+RMBS.US,D,20170907,000000,13.03,13.08,12.855,12.86,870786,0
+RMBS.US,D,20170908,000000,12.88,12.93,12.81,12.87,828837,0
+RMBS.US,D,20170911,000000,12.91,13.155,12.875,13.05,558325,0
+RMBS.US,D,20170912,000000,13.05,13.21,13.04,13.16,571622,0
+RMBS.US,D,20170913,000000,13.16,13.19,13.1,13.16,529276,0
+RMBS.US,D,20170914,000000,13.13,13.16,13.08,13.15,822301,0
+RMBS.US,D,20170915,000000,13.18,13.445,13.1,13.38,1926233,0
+RMBS.US,D,20170918,000000,13.45,13.6,13.365,13.52,904669,0
+RMBS.US,D,20170919,000000,13.59,13.64,13.47,13.58,651849,0
+RMBS.US,D,20170920,000000,13.58,13.58,13.23,13.35,767119,0
+RMBS.US,D,20170921,000000,13.34,13.41,13.31,13.34,690292,0
+RMBS.US,D,20170922,000000,12.86,13.12,12.85,13.03,1210725,0
+RMBS.US,D,20170925,000000,12.94,13.1,12.92,13,709131,0
+RMBS.US,D,20170926,000000,13.11,13.17,13.05,13.11,537615,0
+RMBS.US,D,20170927,000000,13.21,13.43,13.13,13.34,706163,0
+RMBS.US,D,20170928,000000,13.26,13.51,13.2425,13.5,534705,0
+RMBS.US,D,20170929,000000,13.48,13.52,13.3,13.35,683190,0
+RMBS.US,D,20171002,000000,13.34,13.58,13.32,13.57,679668,0
+RMBS.US,D,20171003,000000,13.57,13.7,13.55,13.7,559560,0
+RMBS.US,D,20171004,000000,13.66,13.7,13.59,13.7,766213,0
+RMBS.US,D,20171005,000000,13.75,13.75,13.59,13.61,390140,0
+RMBS.US,D,20171006,000000,13.54,13.64,13.44,13.56,456825,0
+RMBS.US,D,20171009,000000,13.55,13.67,13.54,13.55,371267,0
+RMBS.US,D,20171010,000000,13.65,13.77,13.54,13.75,577829,0
+RMBS.US,D,20171011,000000,13.65,13.735,13.51,13.65,470205,0
+RMBS.US,D,20171012,000000,13.64,13.76,13.64,13.68,353641,0
+RMBS.US,D,20171013,000000,13.68,13.74,13.64,13.67,1030982,0
+RMBS.US,D,20171016,000000,13.69,13.71,13.54,13.64,436648,0
+RMBS.US,D,20171017,000000,13.59,13.66,13.57,13.64,365009,0
+RMBS.US,D,20171018,000000,13.68,13.715,13.45,13.7,459158,0
+RMBS.US,D,20171019,000000,13.56,13.66,13.46,13.58,693305,0
+RMBS.US,D,20171020,000000,13.72,13.805,13.65,13.7,458128,0
+RMBS.US,D,20171023,000000,13.72,13.95,13.6728,13.75,1485338,0
+RMBS.US,D,20171024,000000,13.99,14.47,13.76,14.41,2723620,0
+RMBS.US,D,20171025,000000,14.4,14.5,14.17,14.2,1460595,0
+RMBS.US,D,20171026,000000,14.22,14.38,13.91,13.92,764155,0
+RMBS.US,D,20171027,000000,13.95,14.097,13.85,14.07,646424,0
+RMBS.US,D,20171030,000000,14.06,14.5,14.06,14.47,1717000,0
+RMBS.US,D,20171031,000000,14.5,14.77,14.47,14.71,1712378,0
+RMBS.US,D,20171101,000000,14.7,14.9,14.55,14.66,909357,0
+RMBS.US,D,20171102,000000,14.54,14.89,14.4,14.71,910474,0
+RMBS.US,D,20171103,000000,14.69,14.69,14.46,14.53,580895,0
+RMBS.US,D,20171106,000000,14.66,14.69,14.5,14.63,774606,0
+RMBS.US,D,20171107,000000,14.56,14.62,14.43,14.43,460568,0
+RMBS.US,D,20171108,000000,14.42,14.605,14.39,14.59,456734,0
+RMBS.US,D,20171109,000000,14.44,14.52,14.23,14.44,528227,0
+RMBS.US,D,20171110,000000,14.42,14.63,14.42,14.48,403256,0
+RMBS.US,D,20171113,000000,14.43,14.67,14.42,14.61,557396,0
+RMBS.US,D,20171114,000000,14.52,14.83,14.41,14.56,1348342,0
+RMBS.US,D,20171115,000000,14.48,14.85,14.31,14.49,5844742,0
+RMBS.US,D,20171116,000000,14.55,14.82,14.5388,14.72,949917,0
+RMBS.US,D,20171117,000000,14.68,14.95,14.582,14.78,1479127,0
+RMBS.US,D,20171120,000000,14.72,15.1,14.72,15.07,1163316,0
+RMBS.US,D,20171121,000000,15.06,15.3899,15,15.35,1394126,0
+RMBS.US,D,20171122,000000,15.28,15.5,15.28,15.41,696392,0
+RMBS.US,D,20171124,000000,15.43,15.43,15.1,15.17,406959,0
+RMBS.US,D,20171127,000000,15.14,15.26,14.8984,15.19,536026,0
+RMBS.US,D,20171128,000000,15.32,15.44,15.24,15.39,1137956,0
+RMBS.US,D,20171129,000000,15.38,15.43,14.89,14.96,941397,0
+RMBS.US,D,20171130,000000,15.01,15.01,14.75,14.8,658472,0
+RMBS.US,D,20171201,000000,14.8,15,14.29,14.85,886759,0
+RMBS.US,D,20171204,000000,14.9,14.96,14.73,14.73,1182563,0
+RMBS.US,D,20171205,000000,14.76,14.87,14.67,14.75,1016358,0
+RMBS.US,D,20171206,000000,14.72,14.81,14.535,14.55,774901,0
+RMBS.US,D,20171207,000000,14.56,14.87,14.56,14.73,981594,0
+RMBS.US,D,20171208,000000,14.85,14.95,14.61,14.67,689449,0
+RMBS.US,D,20171211,000000,14.75,14.79,14.62,14.71,738737,0
+RMBS.US,D,20171212,000000,14.7,14.8,14.605,14.67,1333514,0
+RMBS.US,D,20171213,000000,14.68,14.81,14.53,14.75,987272,0
+RMBS.US,D,20171214,000000,14.78,14.81,14.64,14.68,1250356,0
+RMBS.US,D,20171215,000000,14.67,14.78,14.55,14.56,2616075,0
+RMBS.US,D,20171218,000000,14.71,14.76,14.545,14.61,1323071,0
+RMBS.US,D,20171219,000000,14.59,14.7401,14.56,14.59,1166237,0
+RMBS.US,D,20171220,000000,14.64,14.695,14.39,14.44,835294,0
+RMBS.US,D,20171221,000000,14.48,14.53,14.3,14.39,785802,0
+RMBS.US,D,20171222,000000,14.34,14.34,14.26,14.32,618390,0
+RMBS.US,D,20171226,000000,14.28,14.33,14.17,14.23,500301,0
+RMBS.US,D,20171227,000000,14.23,14.35,14.13,14.21,1031334,0
+RMBS.US,D,20171228,000000,14.22,14.38,14.21,14.27,847917,0
+RMBS.US,D,20171229,000000,14.27,14.32,14.19,14.22,707187,0
+RMBS.US,D,20180102,000000,14.24,14.47,14.11,14.29,625102,0
+RMBS.US,D,20180103,000000,14.31,14.46,14.31,14.4,953961,0
+RMBS.US,D,20180104,000000,14.45,14.51,14.33,14.48,734754,0
+RMBS.US,D,20180105,000000,14.5,14.59,14.44,14.5,597298,0
+RMBS.US,D,20180108,000000,14.53,14.63,14.43,14.56,948404,0
+RMBS.US,D,20180109,000000,14.56,14.59,14.2,14.21,831404,0
+RMBS.US,D,20180110,000000,14.16,14.21,14.04,14.09,975796,0
+RMBS.US,D,20180111,000000,14.11,14.375,14.11,14.35,626926,0
+RMBS.US,D,20180112,000000,14.39,14.4,14.28,14.36,453760,0
+RMBS.US,D,20180116,000000,14.3,14.44,14.02,14.06,878532,0
+RMBS.US,D,20180117,000000,14.13,14.58,14.13,14.5,808233,0
+RMBS.US,D,20180118,000000,14.51,14.59,14.26,14.26,318484,0
+RMBS.US,D,20180119,000000,14.25,14.36,14.15,14.18,794203,0
+RMBS.US,D,20180122,000000,14.13,14.19,14.09,14.12,367488,0
+RMBS.US,D,20180123,000000,14.14,14.61,13.86,14.23,1085535,0
+RMBS.US,D,20180124,000000,14.21,14.21,13.95,13.96,530879,0
+RMBS.US,D,20180125,000000,14.18,14.22,13.94,14,711236,0
+RMBS.US,D,20180126,000000,14.1,14.19,13.97,14.18,498789,0
+RMBS.US,D,20180129,000000,14.18,14.3,14.02,14.2,1721179,0
+RMBS.US,D,20180130,000000,13.1,13.5,12.89,13.02,2566992,0
+RMBS.US,D,20180131,000000,13.13,13.15,12.63,12.63,1865980,0
+RMBS.US,D,20180201,000000,12.66,12.935,12.6,12.84,1171974,0
+RMBS.US,D,20180202,000000,12.7,12.89,12.61,12.72,897571,0
+RMBS.US,D,20180205,000000,12.56,12.64,12.11,12.11,1744411,0
+RMBS.US,D,20180206,000000,11.99,12.595,11.9,12.49,1451537,0
+RMBS.US,D,20180207,000000,12.4,12.45,12.12,12.13,830889,0
+RMBS.US,D,20180208,000000,12.16,12.2,11.85,11.85,1402913,0
+RMBS.US,D,20180209,000000,12,12.22,11.87,12.13,1108354,0
+RMBS.US,D,20180212,000000,12.15,12.31,12.08,12.15,787480,0
+RMBS.US,D,20180213,000000,12.11,12.205,12.07,12.17,507348,0
+RMBS.US,D,20180214,000000,12.04,12.3475,12.04,12.32,611757,0
+RMBS.US,D,20180215,000000,12.4,12.5,12.35,12.47,491828,0
+RMBS.US,D,20180216,000000,12.41,12.45,12.31,12.31,725604,0
+RMBS.US,D,20180220,000000,12.29,12.6,12.19,12.49,568073,0
+RMBS.US,D,20180221,000000,12.5,12.7,12.4012,12.51,729310,0
+RMBS.US,D,20180222,000000,12.54,12.88,12.4,12.42,485386,0
+RMBS.US,D,20180223,000000,12.64,12.72,12.5,12.71,1010377,0
+RMBS.US,D,20180226,000000,12.79,13.05,12.76,13.02,971635,0
+RMBS.US,D,20180227,000000,12.95,13.15,12.79,12.8,1474014,0
+RMBS.US,D,20180228,000000,12.84,12.96,12.7,12.71,790944,0
+RMBS.US,D,20180301,000000,12.7,12.765,12.46,12.59,726580,0
+RMBS.US,D,20180302,000000,12.43,12.78,12.3212,12.71,591795,0
+RMBS.US,D,20180305,000000,12.68,12.875,12.66,12.83,392563,0
+RMBS.US,D,20180306,000000,12.97,13.37,12.9,13.31,1333783,0
+RMBS.US,D,20180307,000000,13.17,13.74,13.15,13.73,1500909,0
+RMBS.US,D,20180308,000000,13.8,13.83,13.59,13.65,806892,0
+RMBS.US,D,20180309,000000,13.67,13.98,13.67,13.92,657081,0
+RMBS.US,D,20180312,000000,14,14,13.84,13.85,663711,0
+RMBS.US,D,20180313,000000,13.92,13.98,13.58,13.6,782199,0
+RMBS.US,D,20180314,000000,13.62,13.845,13.62,13.74,926967,0
+RMBS.US,D,20180315,000000,13.82,13.88,13.74,13.87,774667,0
+RMBS.US,D,20180316,000000,13.88,14.03,13.7712,13.99,2330003,0
+RMBS.US,D,20180319,000000,13.96,14.03,13.62,13.79,856032,0
+RMBS.US,D,20180320,000000,13.79,13.95,13.79,13.84,854956,0
+RMBS.US,D,20180321,000000,13.85,13.97,13.78,13.81,674862,0
+RMBS.US,D,20180322,000000,13.62,13.979,13.44,13.44,672582,0
+RMBS.US,D,20180323,000000,13.44,13.57,13.19,13.2,794901,0
+RMBS.US,D,20180326,000000,13.45,13.505,13.245,13.49,621233,0
+RMBS.US,D,20180327,000000,13.68,13.77,13.47,13.51,1075815,0
+RMBS.US,D,20180328,000000,13.54,13.64,13.31,13.34,763643,0
+RMBS.US,D,20180329,000000,13.45,13.555,13.36,13.43,661017,0
+RMBS.US,D,20180402,000000,13.39,13.44,13.09,13.19,953890,0
+RMBS.US,D,20180403,000000,13.27,13.38,13.19,13.3,1122706,0
+RMBS.US,D,20180404,000000,13.08,13.55,13.04,13.53,684552,0
+RMBS.US,D,20180405,000000,13.6,13.77,13.51,13.7,965847,0
+RMBS.US,D,20180406,000000,13.58,13.72,13.44,13.45,653283,0
+RMBS.US,D,20180409,000000,13.61,13.65,13.44,13.47,617151,0
+RMBS.US,D,20180410,000000,13.69,13.69,13.495,13.64,836646,0
+RMBS.US,D,20180411,000000,13.66,13.73,13.66,13.66,402828,0
+RMBS.US,D,20180412,000000,13.75,13.83,13.63,13.78,506151,0
+RMBS.US,D,20180413,000000,13.86,13.89,13.74,13.81,476760,0
+RMBS.US,D,20180416,000000,13.9,13.91,13.78,13.86,362272,0
+RMBS.US,D,20180417,000000,13.93,14.01,13.89,13.99,462172,0
+RMBS.US,D,20180418,000000,13.99,14.13,13.865,14.09,726862,0
+RMBS.US,D,20180419,000000,14.03,14.03,13.88,13.92,636762,0
+RMBS.US,D,20180420,000000,13.85,13.99,13.77,13.77,722144,0
+RMBS.US,D,20180423,000000,13.54,13.86,13.46,13.54,618331,0
+RMBS.US,D,20180424,000000,13.65,13.71,13.39,13.55,455961,0
+RMBS.US,D,20180425,000000,13.57,13.61,13.4,13.53,459329,0
+RMBS.US,D,20180426,000000,13.59,13.67,13.54,13.63,467321,0
+RMBS.US,D,20180427,000000,13.63,13.7,13.56,13.62,375439,0
+RMBS.US,D,20180430,000000,13.57,13.64,13.44,13.5,520577,0
+RMBS.US,D,20180501,000000,13.51,13.735,13.46,13.72,453805,0
+RMBS.US,D,20180502,000000,13.66,13.85,13.65,13.77,532486,0
+RMBS.US,D,20180503,000000,13.69,13.94,13.62,13.88,713386,0
+RMBS.US,D,20180504,000000,13.83,14.17,13.79,14.17,773813,0
+RMBS.US,D,20180507,000000,14.25,14.3,14.1,14.13,1198008,0
+RMBS.US,D,20180508,000000,13.77,13.78,13.13,13.26,2272777,0
+RMBS.US,D,20180509,000000,13.2,13.26,13.08,13.13,1151180,0
+RMBS.US,D,20180510,000000,13.21,13.37,13.16,13.28,700988,0
+RMBS.US,D,20180511,000000,13.27,13.32,13.06,13.14,477629,0
+RMBS.US,D,20180514,000000,13.22,13.34,13.1,13.11,715719,0
+RMBS.US,D,20180515,000000,13.07,13.24,13,13.19,689662,0
+RMBS.US,D,20180516,000000,13.19,13.365,13.19,13.27,634218,0
+RMBS.US,D,20180517,000000,13.28,13.45,13.25,13.37,540365,0
+RMBS.US,D,20180518,000000,13.4,13.42,13.29,13.38,555798,0
+RMBS.US,D,20180521,000000,13.49,13.75,13.32,13.42,513051,0
+RMBS.US,D,20180522,000000,13.46,13.565,13.31,13.32,394578,0
+RMBS.US,D,20180523,000000,13.27,13.43,13.2,13.42,445172,0
+RMBS.US,D,20180524,000000,13.4,13.55,13.34,13.51,576073,0
+RMBS.US,D,20180525,000000,13.4,13.58,13.39,13.55,528216,0
+RMBS.US,D,20180529,000000,13.45,13.58,13.39,13.51,722299,0
+RMBS.US,D,20180530,000000,13.55,13.635,13.44,13.53,1502562,0
+RMBS.US,D,20180531,000000,13.56,13.64,13.45,13.46,472895,0
+RMBS.US,D,20180601,000000,13.5,13.64,13.42,13.6,503406,0
+RMBS.US,D,20180604,000000,13.65,13.79,13.59,13.78,588239,0
+RMBS.US,D,20180605,000000,13.78,13.86,13.78,13.84,481855,0
+RMBS.US,D,20180606,000000,13.88,13.88,13.76,13.81,432811,0
+RMBS.US,D,20180607,000000,13.81,13.85,13.725,13.78,409605,0
+RMBS.US,D,20180608,000000,13.73,13.75,13.53,13.7,568201,0
+RMBS.US,D,20180611,000000,13.72,13.72,13.57,13.61,418639,0
+RMBS.US,D,20180612,000000,13.6,13.62,13.42,13.52,590396,0
+RMBS.US,D,20180613,000000,13.5,13.53,13.34,13.48,1293333,0
+RMBS.US,D,20180614,000000,13.54,13.69,13.495,13.59,975488,0
+RMBS.US,D,20180615,000000,13.52,13.73,13.47,13.7,1790244,0
+RMBS.US,D,20180618,000000,13.61,13.7,13.45,13.64,616248,0
+RMBS.US,D,20180619,000000,13.51,13.57,13.34,13.5,682690,0
+RMBS.US,D,20180620,000000,13.53,13.54,13.33,13.44,623620,0
+RMBS.US,D,20180621,000000,13.49,13.51,13.28,13.32,572082,0
+RMBS.US,D,20180622,000000,13.34,13.34,13.1,13.21,2002857,0
+RMBS.US,D,20180625,000000,13.15,13.15,12.9,13.04,1097565,0
+RMBS.US,D,20180626,000000,13.04,13.18,13.02,13.05,402450,0
+RMBS.US,D,20180627,000000,13.09,13.17,12.9,12.91,592144,0
+RMBS.US,D,20180628,000000,12.89,13,12.85,12.99,768584,0
+RMBS.US,D,20180629,000000,12.98,13.08,12.54,12.54,1478099,0
+RMBS.US,D,20180702,000000,12.46,12.6,12.38,12.59,496768,0
+RMBS.US,D,20180703,000000,12.66,12.66,12.525,12.56,234051,0
+RMBS.US,D,20180705,000000,12.64,12.71,12.51,12.71,437728,0
+RMBS.US,D,20180706,000000,12.69,12.73,12.61,12.7,339291,0
+RMBS.US,D,20180709,000000,12.76,12.78,12.62,12.77,490296,0
+RMBS.US,D,20180710,000000,12.8,13.01,12.75,13.01,606235,0
+RMBS.US,D,20180711,000000,12.9,13.06,12.795,12.81,554657,0
+RMBS.US,D,20180712,000000,12.86,12.86,12.72,12.81,578863,0
+RMBS.US,D,20180713,000000,12.79,12.85,12.555,12.56,573119,0
+RMBS.US,D,20180716,000000,12.58,12.77,12.58,12.68,671911,0
+RMBS.US,D,20180717,000000,12.71,12.91,12.601,12.88,702473,0
+RMBS.US,D,20180718,000000,12.89,13.05,12.89,12.96,813991,0
+RMBS.US,D,20180719,000000,12.97,13.19,12.97,13.18,773152,0
+RMBS.US,D,20180720,000000,13.18,13.42,13.15,13.3,739417,0
+RMBS.US,D,20180723,000000,13.29,13.43,13.045,13.14,908058,0
+RMBS.US,D,20180724,000000,13.21,13.36,13.08,13.1,799430,0
+RMBS.US,D,20180725,000000,13.19,13.3,13.03,13.225,854269,0
+RMBS.US,D,20180726,000000,13.23,13.51,13.23,13.46,717329,0
+RMBS.US,D,20180727,000000,13.45,13.6099,13.38,13.39,727375,0
+RMBS.US,D,20180730,000000,13.49,13.5,13.12,13.12,944803,0
+RMBS.US,D,20180731,000000,12.64,12.75,11.95,12.36,2634847,0
+RMBS.US,D,20180801,000000,12.3,12.555,12.16,12.46,913390,0
+RMBS.US,D,20180802,000000,12.41,12.74,12.41,12.62,832419,0
+RMBS.US,D,20180803,000000,12.39,12.65,12.22,12.53,862805,0
+RMBS.US,D,20180806,000000,12.55,12.66,12.49,12.6,1026091,0
+RMBS.US,D,20180807,000000,12.66,12.82,12.64,12.7,733648,0
+RMBS.US,D,20180808,000000,12.71,12.805,12.67,12.75,1211499,0
+RMBS.US,D,20180809,000000,12.75,12.79,12.63,12.64,602069,0
+RMBS.US,D,20180810,000000,12.62,12.685,12.53,12.58,802378,0
+RMBS.US,D,20180813,000000,12.59,12.61,12.34,12.36,561377,0
+RMBS.US,D,20180814,000000,12.37,12.4,11.96,11.97,794450,0
+RMBS.US,D,20180815,000000,11.98,12.02,11.78,11.86,1023514,0
+RMBS.US,D,20180816,000000,11.9,11.94,11.73,11.76,1133580,0
+RMBS.US,D,20180817,000000,11.68,11.68,11.5,11.67,707279,0
+RMBS.US,D,20180820,000000,11.68,11.69,11.54,11.64,582743,0
+RMBS.US,D,20180821,000000,11.68,11.9,11.68,11.82,446402,0
+RMBS.US,D,20180822,000000,11.78,11.82,11.71,11.81,370980,0
+RMBS.US,D,20180823,000000,11.82,11.84,11.7,11.73,394606,0
+RMBS.US,D,20180824,000000,11.73,11.92,11.73,11.92,826452,0
+RMBS.US,D,20180827,000000,11.98,12.14,11.94,12.02,528642,0
+RMBS.US,D,20180828,000000,12.01,12.05,11.9445,12.04,369585,0
+RMBS.US,D,20180829,000000,12.05,12.1568,12.02,12.07,458992,0
+RMBS.US,D,20180830,000000,12.02,12.115,11.94,11.98,588244,0
+RMBS.US,D,20180831,000000,11.95,12.24,11.91,12.22,714640,0
+RMBS.US,D,20180904,000000,12.16,12.17,12.03,12.05,490315,0
+RMBS.US,D,20180905,000000,12,12.07,11.93,12.03,486643,0
+RMBS.US,D,20180906,000000,12,12.03,11.78,11.78,544802,0
+RMBS.US,D,20180907,000000,11.79,11.79,11.48,11.58,670862,0
+RMBS.US,D,20180910,000000,11.67,11.67,11.46,11.47,440863,0
+RMBS.US,D,20180911,000000,11.45,11.45,11.22,11.33,411155,0
+RMBS.US,D,20180912,000000,11.29,11.34,11.075,11.33,739799,0
+RMBS.US,D,20180913,000000,11.39,11.5,11.23,11.28,469021,0
+RMBS.US,D,20180914,000000,11.3,11.39,11.2,11.32,462866,0
+RMBS.US,D,20180917,000000,11.34,11.34,11.16,11.18,404991,0
+RMBS.US,D,20180918,000000,11.18,11.23,11.125,11.15,253749,0
+RMBS.US,D,20180919,000000,11.14,11.22,11.04,11.12,587994,0
+RMBS.US,D,20180920,000000,11.18,11.45,11.17,11.45,529847,0
+RMBS.US,D,20180921,000000,11.47,11.47,11.18,11.26,1091585,0
+RMBS.US,D,20180924,000000,11.21,11.27,11.1231,11.26,369635,0
+RMBS.US,D,20180925,000000,11.24,11.24,11.09,11.11,317300,0
+RMBS.US,D,20180926,000000,11.12,11.13,10.94,10.94,489727,0
+RMBS.US,D,20180927,000000,10.98,11.08,10.9,10.91,476450,0
+RMBS.US,D,20180928,000000,10.9,10.98,10.76,10.91,673941,0
+RMBS.US,D,20181001,000000,10.96,10.99,10.69,10.71,481688,0
+RMBS.US,D,20181002,000000,10.7,10.8,10.49,10.5,781162,0
+RMBS.US,D,20181003,000000,10.51,10.61,10.36,10.44,650087,0
+RMBS.US,D,20181004,000000,10.39,10.41,10.17,10.19,493960,0
+RMBS.US,D,20181005,000000,10.2,10.22,9.76,9.86,729713,0
+RMBS.US,D,20181008,000000,9.85,9.89,9.63,9.71,638656,0
+RMBS.US,D,20181009,000000,9.7,9.8,9.61,9.68,936072,0
+RMBS.US,D,20181010,000000,9.62,9.71,9.36,9.38,602432,0
+RMBS.US,D,20181011,000000,9.32,9.48,9.2,9.21,711577,0
+RMBS.US,D,20181012,000000,9.38,9.45,9.13,9.18,733664,0
+RMBS.US,D,20181015,000000,9.15,9.32,9.1,9.24,564367,0
+RMBS.US,D,20181016,000000,9.32,9.51,9.23,9.5,541841,0
+RMBS.US,D,20181017,000000,9.79,9.79,9.34,9.38,432796,0
+RMBS.US,D,20181018,000000,9.33,9.38,9.07,9.13,529542,0
+RMBS.US,D,20181019,000000,9.12,9.24,8.89,8.89,770092,0
+RMBS.US,D,20181022,000000,8.95,9.125,8.9325,9,551561,0
+RMBS.US,D,20181023,000000,8.82,9.135,8.75,9.07,662954,0
+RMBS.US,D,20181024,000000,9,9,8.45,8.46,809029,0
+RMBS.US,D,20181025,000000,8.51,8.77,8.51,8.65,857457,0
+RMBS.US,D,20181026,000000,8.52,8.755,8.39,8.57,585089,0
+RMBS.US,D,20181029,000000,8.65,8.8,8.43,8.53,662430,0
+RMBS.US,D,20181030,000000,7.32,8.5,7.3,8.12,2081166,0
+RMBS.US,D,20181031,000000,8.22,8.71,8.17,8.71,851396,0
+RMBS.US,D,20181101,000000,8.81,9.46,8.73,9.35,1378251,0
+RMBS.US,D,20181102,000000,9.35,9.355,9.09,9.26,744544,0
+RMBS.US,D,20181105,000000,9.27,9.295,8.91,9.14,732395,0
+RMBS.US,D,20181106,000000,9.09,9.22,9.05,9.14,515013,0
+RMBS.US,D,20181107,000000,9.21,9.21,8.985,9.15,612615,0
+RMBS.US,D,20181108,000000,9.13,9.305,9.08,9.15,539973,0
+RMBS.US,D,20181109,000000,9.06,9.0613,8.77,8.81,565025,0
+RMBS.US,D,20181112,000000,8.76,8.76,8.285,8.39,769317,0
+RMBS.US,D,20181113,000000,8.43,8.71,8.41,8.44,572926,0
+RMBS.US,D,20181114,000000,8.52,8.64,8.33,8.44,579512,0
+RMBS.US,D,20181115,000000,8.41,8.74,8.35,8.71,514835,0
+RMBS.US,D,20181116,000000,8.57,8.64,8.4,8.53,1733320,0
+RMBS.US,D,20181119,000000,8.51,8.69,8.43,8.44,498583,0
+RMBS.US,D,20181120,000000,8.32,8.495,8.17,8.29,533476,0
+RMBS.US,D,20181121,000000,8.41,8.53,8.37,8.47,297855,0
+RMBS.US,D,20181123,000000,8.41,8.48,8.3,8.33,187013,0
+RMBS.US,D,20181126,000000,8.44,8.5,8.25,8.39,927535,0
+RMBS.US,D,20181127,000000,8.33,8.67,8.27,8.58,568817,0
+RMBS.US,D,20181128,000000,8.6,8.66,8.35,8.66,647028,0
+RMBS.US,D,20181129,000000,8.61,8.83,8.61,8.64,669367,0
+RMBS.US,D,20181130,000000,8.63,8.745,8.49,8.72,502689,0
+RMBS.US,D,20181203,000000,8.81,8.93,8.7,8.92,514957,0
+RMBS.US,D,20181204,000000,8.88,8.96,8.4,8.41,547029,0
+RMBS.US,D,20181206,000000,8.25,8.45,8.23,8.33,587078,0
+RMBS.US,D,20181207,000000,8.34,8.46,8.18,8.19,537747,0
+RMBS.US,D,20181210,000000,8.2,8.3,8.11,8.16,865987,0
+RMBS.US,D,20181211,000000,8.28,8.42,8.095,8.12,568966,0
+RMBS.US,D,20181212,000000,8.21,8.33,8.16,8.19,569080,0
+RMBS.US,D,20181213,000000,8.26,8.27,8.05,8.07,489975,0
+RMBS.US,D,20181214,000000,7.99,8.21,7.945,7.97,371234,0
+RMBS.US,D,20181217,000000,7.96,8.09,7.86,7.88,729165,0
+RMBS.US,D,20181218,000000,7.98,8.13,7.755,7.79,984056,0
+RMBS.US,D,20181219,000000,7.78,7.865,7.54,7.59,859798,0
+RMBS.US,D,20181220,000000,7.61,7.71,7.48,7.53,675010,0
+RMBS.US,D,20181221,000000,7.53,7.58,7.33,7.38,3752357,0
+RMBS.US,D,20181224,000000,7.34,7.44,7.25,7.25,586605,0
+RMBS.US,D,20181226,000000,7.28,7.645,7.17,7.61,1205349,0
+RMBS.US,D,20181227,000000,7.52,7.68,7.495,7.68,1250599,0
+RMBS.US,D,20181228,000000,7.68,7.885,7.65,7.71,1116081,0
+RMBS.US,D,20181231,000000,7.71,7.91,7.63,7.67,1418384,0
+RMBS.US,D,20190102,000000,7.55,8.13,7.55,8.01,777802,0
+RMBS.US,D,20190103,000000,7.89,7.91,7.62,7.83,669799,0
+RMBS.US,D,20190104,000000,7.92,8.09,7.92,8.02,800154,0
+RMBS.US,D,20190107,000000,8.03,8.14,7.97,8.07,816995,0
+RMBS.US,D,20190108,000000,8.11,8.25,8.055,8.21,783936,0
+RMBS.US,D,20190109,000000,8.28,8.3,8.21,8.26,727596,0
+RMBS.US,D,20190110,000000,8.21,8.3,8.21,8.27,564061,0
+RMBS.US,D,20190111,000000,8.24,8.42,8.22,8.3,984383,0
+RMBS.US,D,20190114,000000,8.24,8.29,8.18,8.22,486073,0
+RMBS.US,D,20190115,000000,8.26,8.3,8.14,8.15,458861,0
+RMBS.US,D,20190116,000000,8.17,8.28,8.11,8.16,627536,0
+RMBS.US,D,20190117,000000,8.14,8.28,8.08,8.22,1097384,0
+RMBS.US,D,20190118,000000,8.27,8.62,8.2,8.6,1947335,0
+RMBS.US,D,20190122,000000,8.5,8.55,8.38,8.47,980868,0
+RMBS.US,D,20190123,000000,8.48,8.53,8.35,8.39,527311,0
+RMBS.US,D,20190124,000000,8.48,8.81,8.48,8.69,1803506,0
+RMBS.US,D,20190125,000000,8.75,8.99,8.73,8.9,2083802,0
+RMBS.US,D,20190128,000000,8.7,9.05,8.67,8.82,2799170,0
+RMBS.US,D,20190129,000000,8.33,8.61,8.15,8.49,6963128,0
+RMBS.US,D,20190130,000000,8.7,9.11,8.57,8.97,2399655,0
+RMBS.US,D,20190131,000000,8.94,9.03,8.74,9.02,1832061,0
+RMBS.US,D,20190201,000000,9.05,9.4,9.03,9.38,1252584,0
+RMBS.US,D,20190204,000000,9.37,9.42,9.26,9.38,690026,0
+RMBS.US,D,20190205,000000,9.38,9.74,9.37,9.72,1467881,0
+RMBS.US,D,20190206,000000,9.76,10.17,9.71,10.12,1581477,0
+RMBS.US,D,20190207,000000,9.97,10.1,9.9,10.05,1061831,0
+RMBS.US,D,20190208,000000,9.91,10.02,9.715,9.83,664379,0
+RMBS.US,D,20190211,000000,9.84,9.88,9.74,9.79,507031,0
+RMBS.US,D,20190212,000000,9.86,9.995,9.82,9.9,560106,0
+RMBS.US,D,20190213,000000,9.91,10.13,9.91,10.02,593455,0
+RMBS.US,D,20190214,000000,10.02,10.13,9.96,10.1,636568,0
+RMBS.US,D,20190215,000000,10.16,10.19,10.06,10.15,708008,0
+RMBS.US,D,20190219,000000,10.11,10.35,10.07,10.32,917855,0
+RMBS.US,D,20190220,000000,10.35,10.55,10.3324,10.5,865884,0
+RMBS.US,D,20190221,000000,10.49,10.56,10.338,10.51,695062,0
+RMBS.US,D,20190222,000000,10.58,10.63,10.49,10.61,705702,0
+RMBS.US,D,20190225,000000,10.73,10.83,10.58,10.59,986365,0
+RMBS.US,D,20190226,000000,10.55,10.6,10.31,10.32,1318967,0
+RMBS.US,D,20190227,000000,10.27,10.39,10.16,10.22,674510,0
+RMBS.US,D,20190228,000000,10.17,10.35,10.11,10.27,1774339,0
+RMBS.US,D,20190301,000000,10.36,10.405,10.22,10.38,756707,0
+RMBS.US,D,20190304,000000,10.42,10.51,10.28,10.29,1411636,0
+RMBS.US,D,20190305,000000,10.3,10.34,10.19,10.22,789499,0
+RMBS.US,D,20190306,000000,10.21,10.21,9.85,9.89,2305902,0
+RMBS.US,D,20190307,000000,9.86,9.94,9.75,9.78,1818759,0
+RMBS.US,D,20190308,000000,9.68,9.94,9.57,9.93,2795435,0
+RMBS.US,D,20190311,000000,9.93,10.35,9.93,10.33,2040356,0
+RMBS.US,D,20190312,000000,10.37,10.42,10.07,10.14,3067829,0
+RMBS.US,D,20190313,000000,10.16,10.38,10.12,10.37,838747,0
+RMBS.US,D,20190314,000000,10.36,10.47,10.355,10.46,612804,0
+RMBS.US,D,20190315,000000,10.52,10.81,10.47,10.75,3687450,0
+RMBS.US,D,20190318,000000,10.75,10.86,10.5,10.81,1077174,0
+RMBS.US,D,20190319,000000,10.85,10.93,10.67,10.72,791496,0
+RMBS.US,D,20190320,000000,10.72,10.73,10.49,10.56,1632513,0
+RMBS.US,D,20190321,000000,10.56,10.92,10.56,10.84,1843434,0
+RMBS.US,D,20190322,000000,10.76,10.79,10.35,10.36,1166860,0
+RMBS.US,D,20190325,000000,10.34,10.36,10.18,10.32,502072,0
+RMBS.US,D,20190326,000000,10.37,10.5,10.31,10.39,457930,0
+RMBS.US,D,20190327,000000,10.34,10.46,10.2,10.34,622009,0
+RMBS.US,D,20190328,000000,10.3,10.4199,10.16,10.22,523297,0
+RMBS.US,D,20190329,000000,10.3,10.5,10.26,10.45,845329,0
+RMBS.US,D,20190401,000000,10.53,10.83,10.5,10.8,516718,0
+RMBS.US,D,20190402,000000,10.87,10.9,10.69,10.87,452016,0
+RMBS.US,D,20190403,000000,11,11.27,10.96,11.07,599426,0
+RMBS.US,D,20190404,000000,11.01,11.09,10.92,10.93,779645,0
+RMBS.US,D,20190405,000000,10.76,11.01,10.76,10.87,506021,0
+RMBS.US,D,20190408,000000,10.83,10.94,10.74,10.92,352410,0
+RMBS.US,D,20190409,000000,10.87,10.95,10.82,10.9,606143,0
+RMBS.US,D,20190410,000000,10.86,11.155,10.86,11.15,554799,0
+RMBS.US,D,20190411,000000,11.15,11.28,11.07,11.15,484407,0
+RMBS.US,D,20190412,000000,11.27,11.42,11.185,11.38,461014,0
+RMBS.US,D,20190415,000000,11.38,11.42,11.25,11.35,353270,0
+RMBS.US,D,20190416,000000,11.43,11.69,11.38,11.67,495383,0
+RMBS.US,D,20190417,000000,11.82,11.82,11.59,11.74,897093,0
+RMBS.US,D,20190418,000000,11.69,11.9,11.66,11.89,774364,0
+RMBS.US,D,20190422,000000,11.85,11.89,11.78,11.82,950057,0
+RMBS.US,D,20190423,000000,11.38,12.02,11.25,11.38,1547697,0
+RMBS.US,D,20190424,000000,11.49,11.78,11.3,11.56,944159,0
+RMBS.US,D,20190425,000000,11.55,11.69,11.32,11.58,775445,0
+RMBS.US,D,20190426,000000,11.45,11.56,11.34,11.5,481508,0
+RMBS.US,D,20190429,000000,11.53,11.56,11.345,11.37,344779,0
+RMBS.US,D,20190430,000000,11.34,11.51,11.3,11.46,408458,0
+RMBS.US,D,20190501,000000,11.53,11.58,11.43,11.5,1000579,0
+RMBS.US,D,20190502,000000,11.4,11.605,11.36,11.39,680584,0
+RMBS.US,D,20190503,000000,11.4,11.72,11.35,11.7,1145948,0
+RMBS.US,D,20190506,000000,11.4,11.65,11.38,11.63,639860,0
+RMBS.US,D,20190507,000000,11.51,11.73,11.51,11.72,836410,0
+RMBS.US,D,20190508,000000,11.69,11.8,11.61,11.61,682691,0
+RMBS.US,D,20190509,000000,11.46,11.72,11.46,11.65,779114,0
+RMBS.US,D,20190510,000000,11.61,11.7,11.385,11.64,392622,0
+RMBS.US,D,20190513,000000,11.38,11.455,11.01,11.01,699260,0
+RMBS.US,D,20190514,000000,11.12,11.42,11.08,11.35,773457,0
+RMBS.US,D,20190515,000000,11.38,11.7,11.27,11.63,505378,0
+RMBS.US,D,20190516,000000,11.59,11.66,11.34,11.6,580067,0
+RMBS.US,D,20190517,000000,11.53,11.62,11.22,11.22,431959,0
+RMBS.US,D,20190520,000000,10.96,11.21,10.9301,11.08,809574,0
+RMBS.US,D,20190521,000000,11.22,11.42,11.185,11.41,655858,0
+RMBS.US,D,20190522,000000,11.31,11.38,11.08,11.09,321846,0
+RMBS.US,D,20190523,000000,10.94,11.06,10.77,10.87,466307,0
+RMBS.US,D,20190524,000000,10.93,11.04,10.82,10.94,695410,0
+RMBS.US,D,20190528,000000,10.99,11.055,10.83,10.85,329077,0
+RMBS.US,D,20190529,000000,10.78,11.09,10.75,11.06,668666,0
+RMBS.US,D,20190530,000000,11.11,11.44,11.09,11.4,807474,0
+RMBS.US,D,20190531,000000,11.26,11.61,11.1736,11.36,577242,0
+RMBS.US,D,20190603,000000,11.39,11.46,10.96,11,935277,0
+RMBS.US,D,20190604,000000,11.16,11.915,11.16,11.87,1327723,0
+RMBS.US,D,20190605,000000,11.87,11.95,11.56,11.88,665937,0
+RMBS.US,D,20190606,000000,11.93,11.96,11.72,11.79,404999,0
+RMBS.US,D,20190607,000000,11.85,11.98,11.76,11.87,461138,0
+RMBS.US,D,20190610,000000,11.92,12.1715,11.88,11.96,471922,0
+RMBS.US,D,20190611,000000,12.11,12.16,11.8,11.9,402639,0
+RMBS.US,D,20190612,000000,11.84,12.03,11.66,11.74,241185,0
+RMBS.US,D,20190613,000000,11.85,11.92,11.75,11.9,335413,0
+RMBS.US,D,20190614,000000,11.74,11.74,11.45,11.47,328664,0
+RMBS.US,D,20190617,000000,11.49,11.58,11.23,11.24,328547,0
+RMBS.US,D,20190618,000000,11.28,11.78,11.24,11.7,362257,0
+RMBS.US,D,20190619,000000,11.76,11.85,11.66,11.79,290484,0
+RMBS.US,D,20190620,000000,11.99,12,11.78,11.81,268489,0
+RMBS.US,D,20190621,000000,11.75,11.84,11.585,11.66,603327,0
+RMBS.US,D,20190624,000000,11.66,11.74,11.5,11.55,293515,0
+RMBS.US,D,20190625,000000,11.67,11.9,11.475,11.5,475727,0
+RMBS.US,D,20190626,000000,11.67,11.98,11.5386,11.94,421583,0
+RMBS.US,D,20190627,000000,11.96,12.24,11.92,12.1,563137,0
+RMBS.US,D,20190628,000000,12.19,12.22,11.995,12.04,1489879,0
+RMBS.US,D,20190701,000000,12.33,12.485,12.17,12.27,656590,0
+RMBS.US,D,20190702,000000,12.19,12.21,12,12.11,282521,0
+RMBS.US,D,20190703,000000,12.06,12.16,11.9,12.14,158884,0
+RMBS.US,D,20190705,000000,12,12.22,11.8968,12.15,295775,0
+RMBS.US,D,20190708,000000,12.09,12.15,11.83,11.87,288220,0
+RMBS.US,D,20190709,000000,11.78,11.98,11.76,11.94,269686,0
+RMBS.US,D,20190710,000000,12.07,12.24,12,12.12,285299,0
+RMBS.US,D,20190711,000000,12.13,12.17,11.91,11.95,362609,0
+RMBS.US,D,20190712,000000,11.95,12.13,11.95,12.07,313628,0
+RMBS.US,D,20190715,000000,12.13,12.16,11.985,12.1,344863,0
+RMBS.US,D,20190716,000000,12.06,12.135,11.9,12.08,376826,0
+RMBS.US,D,20190717,000000,12.1,12.17,12.02,12.07,350756,0
+RMBS.US,D,20190718,000000,12.11,12.4,12.07,12.38,482509,0
+RMBS.US,D,20190719,000000,12.36,12.69,12.27,12.53,629959,0
+RMBS.US,D,20190722,000000,12.58,12.8,12.53,12.69,411669,0
+RMBS.US,D,20190723,000000,12.8,12.84,12.675,12.71,512933,0
+RMBS.US,D,20190724,000000,12.75,13.15,12.73,13.11,724472,0
+RMBS.US,D,20190725,000000,13.06,13.06,12.87,12.97,427795,0
+RMBS.US,D,20190726,000000,13,13.15,12.905,12.98,515083,0
+RMBS.US,D,20190729,000000,13,13.0389,12.78,12.89,667813,0
+RMBS.US,D,20190730,000000,12.39,13.16,12.2545,12.86,790888,0
+RMBS.US,D,20190731,000000,12.88,12.88,12.41,12.46,1397168,0
+RMBS.US,D,20190801,000000,12.48,13.02,12.36,12.39,639244,0
+RMBS.US,D,20190802,000000,12.23,12.405,12.09,12.29,668748,0
+RMBS.US,D,20190805,000000,12.01,12.155,11.845,11.93,609804,0
+RMBS.US,D,20190806,000000,12.07,12.3,11.87,11.95,360517,0
+RMBS.US,D,20190807,000000,11.82,12.23,11.76,12.17,360099,0
+RMBS.US,D,20190808,000000,12.3,12.39,12.18,12.24,372513,0
+RMBS.US,D,20190809,000000,12.17,12.2,11.93,11.98,428431,0
+RMBS.US,D,20190812,000000,11.89,12.04,11.89,11.99,444350,0
+RMBS.US,D,20190813,000000,11.965,12.36,11.92,12.31,500448,0
+RMBS.US,D,20190814,000000,12.07,12.265,12.07,12.2,546859,0
+RMBS.US,D,20190815,000000,12.22,12.33,12.06,12.09,450985,0
+RMBS.US,D,20190816,000000,12.18,12.34,12.12,12.23,598623,0
+RMBS.US,D,20190819,000000,12.39,12.545,12.37,12.4,620399,0
+RMBS.US,D,20190820,000000,12.38,12.48,12.31,12.34,431276,0
+RMBS.US,D,20190821,000000,12.44,12.48,12.315,12.37,449254,0
+RMBS.US,D,20190822,000000,12.37,12.41,12.08,12.19,421439,0
+RMBS.US,D,20190823,000000,12.09,12.17,11.53,11.56,717124,0
+RMBS.US,D,20190826,000000,11.76,11.8,11.51,11.56,307552,0
+RMBS.US,D,20190827,000000,11.63,11.68,11.34,11.35,681763,0
+RMBS.US,D,20190828,000000,11.32,11.42,11.23,11.32,780699,0
+RMBS.US,D,20190829,000000,11.56,12.22,11.51,12.19,1088145,0
+RMBS.US,D,20190830,000000,12.29,12.65,12.29,12.54,828706,0
+RMBS.US,D,20190903,000000,12.43,12.66,12.29,12.57,524708,0
+RMBS.US,D,20190904,000000,12.7,12.86,12.445,12.52,516561,0
+RMBS.US,D,20190905,000000,12.72,12.88,12.495,12.52,862404,0
+RMBS.US,D,20190906,000000,12.57,12.7,12.42,12.43,556939,0
+RMBS.US,D,20190909,000000,12.5,12.83,12.42,12.54,648842,0
+RMBS.US,D,20190910,000000,12.52,13.08,12.445,13.05,1031817,0
+RMBS.US,D,20190911,000000,13.15,13.23,12.94,13.23,751584,0
+RMBS.US,D,20190912,000000,12.8,13.44,12.65,13.3,648120,0
+RMBS.US,D,20190913,000000,13.3,14.29,13.27,13.99,2555879,0
+RMBS.US,D,20190916,000000,13.87,14.07,13.67,13.93,757384,0
+RMBS.US,D,20190917,000000,13.84,13.92,13.5576,13.69,654277,0
+RMBS.US,D,20190918,000000,13.74,14.15,13.46,13.64,883691,0
+RMBS.US,D,20190919,000000,13.64,13.905,13.565,13.59,520242,0
+RMBS.US,D,20190920,000000,13.63,13.685,13.16,13.25,1053893,0
+RMBS.US,D,20190923,000000,13.22,13.49,13.1,13.36,322204,0
+RMBS.US,D,20190924,000000,13.37,13.46,13.15,13.33,547424,0
+RMBS.US,D,20190925,000000,13.24,13.525,13.17,13.47,434632,0
+RMBS.US,D,20190926,000000,13.53,13.56,13.24,13.48,498361,0
+RMBS.US,D,20190927,000000,13.45,13.585,13.2,13.33,488269,0
+RMBS.US,D,20190930,000000,13.43,13.44,13.1,13.125,704179,0
+RMBS.US,D,20191001,000000,13.23,13.44,13.03,13.04,683634,0
+RMBS.US,D,20191002,000000,13.03,13.135,12.92,13,683389,0
+RMBS.US,D,20191003,000000,12.97,13.015,12.65,12.91,398688,0
+RMBS.US,D,20191004,000000,12.97,13.07,12.9,13.06,400849,0
+RMBS.US,D,20191007,000000,13.08,13.08,12.82,12.82,466180,0
+RMBS.US,D,20191008,000000,12.7,12.85,12.47,12.62,596442,0
+RMBS.US,D,20191009,000000,12.81,12.93,12.71,12.855,470682,0
+RMBS.US,D,20191010,000000,12.9,13.14,12.85,12.98,477861,0
+RMBS.US,D,20191011,000000,13.21,13.44,13.21,13.3,495480,0
+RMBS.US,D,20191014,000000,13.27,13.4,13.02,13.1,213486,0
+RMBS.US,D,20191015,000000,13.17,13.47,13.11,13.44,426272,0
+RMBS.US,D,20191016,000000,13.39,13.77,13.39,13.73,990311,0
+RMBS.US,D,20191017,000000,13.8,13.88,13.49,13.57,579778,0
+RMBS.US,D,20191018,000000,13.49,13.68,13.2,13.36,871453,0
+RMBS.US,D,20191021,000000,13.47,13.56,13.38,13.44,520284,0
+RMBS.US,D,20191022,000000,13.49,13.68,12.99,13.54,397538,0
+RMBS.US,D,20191023,000000,13.42,13.44,13.15,13.19,331408,0
+RMBS.US,D,20191024,000000,13.31,13.47,13.05,13.45,521222,0
+RMBS.US,D,20191025,000000,13.45,13.71,13.45,13.7,440920,0
+RMBS.US,D,20191028,000000,13.87,14.06,13.8,13.835,958740,0
+RMBS.US,D,20191029,000000,13.9,13.94,13.655,13.74,383241,0
+RMBS.US,D,20191030,000000,13.75,13.81,13.565,13.73,388263,0
+RMBS.US,D,20191031,000000,13.69,13.85,13.64,13.845,503801,0
+RMBS.US,D,20191101,000000,13.94,14.095,13.795,13.935,640698,0
+RMBS.US,D,20191104,000000,13.96,14.1,13.75,14.07,955207,0
+RMBS.US,D,20191105,000000,13.4,14.83,13.2,14.25,1464004,0
+RMBS.US,D,20191106,000000,14.21,14.625,14.21,14.415,680824,0
+RMBS.US,D,20191107,000000,14.57,14.58,13.94,14.085,898522,0
+RMBS.US,D,20191108,000000,13.99,14.06,13.835,13.91,341926,0
+RMBS.US,D,20191111,000000,13.78,13.83,13.645,13.69,446211,0
+RMBS.US,D,20191112,000000,13.75,14.09,13.71,13.89,518992,0
+RMBS.US,D,20191113,000000,13.77,13.92,13.65,13.88,558981,0
+RMBS.US,D,20191114,000000,13.86,13.86,13.51,13.51,590139,0
+RMBS.US,D,20191115,000000,13.68,13.86,13.54,13.82,660699,0
+RMBS.US,D,20191118,000000,13.84,13.84,13.55,13.605,374715,0
+RMBS.US,D,20191119,000000,13.61,13.7,13.28,13.28,419590,0
+RMBS.US,D,20191120,000000,13.22,13.43,13.121,13.25,555582,0
+RMBS.US,D,20191121,000000,13.23,13.245,13.06,13.2,444929,0
+RMBS.US,D,20191122,000000,13.28,13.28,12.98,13.18,407255,0
+RMBS.US,D,20191125,000000,13.22,13.46,13.22,13.31,355702,0
+RMBS.US,D,20191126,000000,13.3,13.43,13.11,13.185,818458,0
+RMBS.US,D,20191127,000000,13.24,13.36,13.225,13.26,212459,0
+RMBS.US,D,20191129,000000,13.17,13.21,13.02,13.05,139859,0
+RMBS.US,D,20191202,000000,13.06,13.11,12.87,12.87,553486,0
+RMBS.US,D,20191203,000000,12.69,12.77,12.45,12.58,1032816,0
+RMBS.US,D,20191204,000000,12.55,12.92,12.55,12.74,350974,0
+RMBS.US,D,20191205,000000,12.73,12.89,12.71,12.82,940594,0
+RMBS.US,D,20191206,000000,12.95,13.1,12.91,12.92,708343,0
+RMBS.US,D,20191209,000000,13,13,12.76,12.76,542887,0
+RMBS.US,D,20191210,000000,12.79,12.935,12.76,12.93,690406,0
+RMBS.US,D,20191211,000000,12.96,13.1,12.96,13.09,296501,0
+RMBS.US,D,20191212,000000,13.05,13.3,12.99,13.24,397077,0
+RMBS.US,D,20191213,000000,13.17,13.3,13.05,13.08,475481,0
+RMBS.US,D,20191216,000000,13.13,13.46,13.13,13.41,581302,0
+RMBS.US,D,20191217,000000,13.47,13.82,13.41,13.76,539729,0
+RMBS.US,D,20191218,000000,13.82,13.82,13.48,13.625,331437,0
+RMBS.US,D,20191219,000000,13.61,13.62,13.445,13.52,300123,0
+RMBS.US,D,20191220,000000,13.57,13.69,13.46,13.68,2296661,0
+RMBS.US,D,20191223,000000,13.68,13.84,13.515,13.78,468892,0
+RMBS.US,D,20191224,000000,13.75,13.89,13.63,13.89,162552,0
+RMBS.US,D,20191226,000000,13.89,14.15,13.88,14.08,596020,0
+RMBS.US,D,20191227,000000,14.09,14.17,13.71,13.77,335204,0
+RMBS.US,D,20191230,000000,13.8,13.865,13.65,13.7,559321,0
+RMBS.US,D,20191231,000000,13.66,13.85,13.54,13.775,629368,0
+RMBS.US,D,20200102,000000,13.96,13.96,13.7,13.93,270674,0
+RMBS.US,D,20200103,000000,13.73,13.93,13.68,13.82,422315,0
+RMBS.US,D,20200106,000000,13.63,13.72,13.34,13.65,641685,0
+RMBS.US,D,20200107,000000,13.68,14.015,13.55,13.91,448376,0
+RMBS.US,D,20200108,000000,13.88,14,13.77,13.79,437546,0
+RMBS.US,D,20200109,000000,13.92,14.56,13.89,14.19,1241188,0
+RMBS.US,D,20200110,000000,14.19,14.3,13.945,14.13,415083,0
+RMBS.US,D,20200113,000000,14.16,14.57,14.02,14.46,1214696,0
+RMBS.US,D,20200114,000000,14.36,14.43,14.13,14.27,494091,0
+RMBS.US,D,20200115,000000,14.28,14.34,13.855,14.02,479153,0
+RMBS.US,D,20200116,000000,14.09,14.3798,14.0076,14.33,433868,0
+RMBS.US,D,20200117,000000,14.45,14.45,14.21,14.37,319132,0
+RMBS.US,D,20200121,000000,14.27,14.41,14.22,14.29,311497,0
+RMBS.US,D,20200122,000000,14.45,14.57,14.295,14.36,524318,0
+RMBS.US,D,20200123,000000,14.41,14.79,14.2642,14.78,1349214,0
+RMBS.US,D,20200124,000000,14.8,15.09,14.78,14.94,934142,0
+RMBS.US,D,20200127,000000,14.66,14.78,14.52,14.57,1024708,0
+RMBS.US,D,20200128,000000,14.1,15.09,13.8397,15.02,1942251,0
+RMBS.US,D,20200129,000000,15.5,16.65,15.425,16.04,4242172,0
+RMBS.US,D,20200130,000000,16.05,16.22,15.83,16.16,1340225,0
+RMBS.US,D,20200131,000000,16.14,16.18,15.75,15.87,1685203,0
+RMBS.US,D,20200203,000000,16.01,16.24,15.9,16.1,1492537,0
+RMBS.US,D,20200204,000000,16.24,16.64,16.17,16.53,2306143,0
+RMBS.US,D,20200205,000000,16.75,16.98,16.54,16.81,1132361,0
+RMBS.US,D,20200206,000000,16.85,16.98,16.625,16.7,568475,0
+RMBS.US,D,20200207,000000,16.64,16.6874,16.25,16.28,530366,0
+RMBS.US,D,20200210,000000,16.23,16.52,16.23,16.5,557289,0
+RMBS.US,D,20200211,000000,16.66,16.75,16.32,16.53,646449,0
+RMBS.US,D,20200212,000000,16.66,16.6884,16.54,16.6,511764,0
+RMBS.US,D,20200213,000000,16.54,16.6826,16.44,16.54,434070,0
+RMBS.US,D,20200214,000000,16.54,16.6,16.2,16.23,501252,0
+RMBS.US,D,20200218,000000,16.0538,16.44,16.05,16.31,630388,0
+RMBS.US,D,20200219,000000,16.44,16.48,16.28,16.35,461090,0
+RMBS.US,D,20200220,000000,16.31,16.32,15.87,16.07,548466,0
+RMBS.US,D,20200221,000000,16.07,16.07,15.76,15.78,522400,0
+RMBS.US,D,20200224,000000,15.45,15.45,15.02,15.03,669619,0
+RMBS.US,D,20200225,000000,15.12,15.17,14.42,14.42,1035005,0
+RMBS.US,D,20200226,000000,14.52,14.71,14.35,14.45,460691,0
+RMBS.US,D,20200227,000000,14.14,14.46,13.9,13.9,1211679,0
+RMBS.US,D,20200228,000000,13.4,14.23,13.27,13.98,1648277,0
+RMBS.US,D,20200302,000000,14.14,14.31,13.75,14.3,872222,0
+RMBS.US,D,20200303,000000,14.49,14.64,13.96,14.07,758272,0
+RMBS.US,D,20200304,000000,14.19,14.26,13.88,14.16,479419,0
+RMBS.US,D,20200305,000000,13.75,14.07,13.27,13.39,974392,0
+RMBS.US,D,20200306,000000,12.9507,13.225,12.755,13.06,858268,0
+RMBS.US,D,20200309,000000,12.2,12.39,11.64,11.77,1014334,0
+RMBS.US,D,20200310,000000,12.14,12.295,11.58,12.07,1364682,0
+RMBS.US,D,20200311,000000,11.74,11.81,11.21,11.47,1037764,0
+RMBS.US,D,20200312,000000,10.76,10.78,9.715,9.74,1112416,0
+RMBS.US,D,20200313,000000,10.29,10.72,9.59,10.33,1435857,0
+RMBS.US,D,20200316,000000,9.35,9.61,9.115,9.26,1227929,0
+RMBS.US,D,20200317,000000,9.4,10.79,9.01,10.75,1269690,0
+RMBS.US,D,20200318,000000,10.07,11.2,9.56,9.93,1320528,0
+RMBS.US,D,20200319,000000,9.91,11.19,9.5,10.87,841004,0
+RMBS.US,D,20200320,000000,11.07,11.07,9.66,9.79,1631487,0
+RMBS.US,D,20200323,000000,9.94,10.19,9.32,9.65,1146223,0
+RMBS.US,D,20200324,000000,10.18,10.91,9.91,10.81,1029486,0
+RMBS.US,D,20200325,000000,11,11.99,10.39,11.41,1532713,0
+RMBS.US,D,20200326,000000,11.5,12.38,11.41,12.12,970736,0
+RMBS.US,D,20200327,000000,11.62,11.7,11.03,11.29,778120,0
+RMBS.US,D,20200330,000000,11.48,11.83,11.3,11.42,1039291,0
+RMBS.US,D,20200331,000000,11.34,11.66,10.92,11.1,1250986,0
+RMBS.US,D,20200401,000000,10.81,11.07,10.47,10.73,948685,0
+RMBS.US,D,20200402,000000,10.64,11.22,10.36,11.17,751895,0
+RMBS.US,D,20200403,000000,11.16,11.39,10.67,10.89,650840,0
+RMBS.US,D,20200406,000000,11.43,12.075,11.389,12.02,973611,0
+RMBS.US,D,20200407,000000,12.46,12.65,11.835,11.92,901635,0
+RMBS.US,D,20200408,000000,12.06,12.14,11.7,11.79,767881,0
+RMBS.US,D,20200409,000000,12,12.64,11.775,12.38,754147,0
+RMBS.US,D,20200413,000000,12.31,12.45,12.04,12.15,603373,0
+RMBS.US,D,20200414,000000,12.4,12.62,12.23,12.45,1297312,0
+RMBS.US,D,20200415,000000,12.07,12.37,11.93,12.22,586529,0
+RMBS.US,D,20200416,000000,12.33,12.49,12.04,12.37,583796,0
+RMBS.US,D,20200417,000000,12.7,12.82,12.31,12.36,627453,0
+RMBS.US,D,20200420,000000,12.16,12.46,12.02,12.08,499716,0
+RMBS.US,D,20200421,000000,11.78,11.925,11.31,11.54,643129,0
+RMBS.US,D,20200422,000000,11.97,12,11.74,11.76,537634,0
+RMBS.US,D,20200423,000000,11.76,12.18,11.69,12.05,1217750,0
+RMBS.US,D,20200424,000000,12.02,12.16,11.82,12.13,456485,0
+RMBS.US,D,20200427,000000,12.3,12.79,12.16,12.6,472858,0
+RMBS.US,D,20200428,000000,12.9,13,12.56,12.61,561688,0
+RMBS.US,D,20200429,000000,12.99,13.37,12.77,13.28,1014017,0
+RMBS.US,D,20200430,000000,13.1,13.4,12.51,12.53,642689,0
+RMBS.US,D,20200501,000000,12.25,12.37,11.99,12.36,1015629,0
+RMBS.US,D,20200504,000000,12.13,12.77,12.03,12.74,1106191,0
+RMBS.US,D,20200505,000000,13.8,14.64,13.71,14.51,2223087,0
+RMBS.US,D,20200506,000000,14.91,15.795,14.76,15.27,2098185,0
+RMBS.US,D,20200507,000000,15.58,15.75,14.97,15.01,1151763,0
+RMBS.US,D,20200508,000000,15.18,15.32,14.95,15.24,827692,0
+RMBS.US,D,20200511,000000,14.96,15.53,14.9,15.35,758026,0
+RMBS.US,D,20200512,000000,15.4,15.41,14.62,14.65,684218,0
+RMBS.US,D,20200513,000000,14.67,14.86,14.24,14.41,602762,0
+RMBS.US,D,20200514,000000,14.15,14.65,13.89,14.64,678493,0
+RMBS.US,D,20200515,000000,14.43,14.48,14.125,14.4,467250,0
+RMBS.US,D,20200518,000000,14.93,15.58,14.79,15.47,1136024,0
+RMBS.US,D,20200519,000000,15.48,15.61,15.19,15.19,603564,0
+RMBS.US,D,20200520,000000,15.52,15.87,15.41,15.845,934707,0
+RMBS.US,D,20200521,000000,15.89,15.9199,15.4,15.41,666540,0
+RMBS.US,D,20200522,000000,15.57,15.67,15.33,15.65,426767,0
+RMBS.US,D,20200526,000000,16,16.0808,15.46,15.5,594282,0
+RMBS.US,D,20200527,000000,15.74,15.75,15.02,15.64,757277,0
+RMBS.US,D,20200528,000000,15.7,15.7,15.11,15.19,661955,0
+RMBS.US,D,20200529,000000,15.2,15.59,15.14,15.54,653906,0
+RMBS.US,D,20200601,000000,15.7134,15.75,15.41,15.52,700363,0
+RMBS.US,D,20200602,000000,15.66,15.77,15.48,15.64,1736976,0
+RMBS.US,D,20200603,000000,16,16,15.5,15.63,721622,0
+RMBS.US,D,20200604,000000,15.57,15.99,15.49,15.89,565504,0
+RMBS.US,D,20200605,000000,15.99,16.2,15.79,15.84,736974,0
+RMBS.US,D,20200608,000000,16,16.17,15.86,16,544525,0
+RMBS.US,D,20200609,000000,15.84,16.5,15.72,16.35,711688,0
+RMBS.US,D,20200610,000000,16.48,16.49,15.88,15.93,607231,0
+RMBS.US,D,20200611,000000,15.42,15.5,14.64,14.66,838017,0
+RMBS.US,D,20200612,000000,15.14,15.16,14.44,14.78,813006,0
+RMBS.US,D,20200615,000000,14.48,15.09,14.38,15.08,853860,0
+RMBS.US,D,20200616,000000,15.6,15.66,15.08,15.5,647923,0
+RMBS.US,D,20200617,000000,15.66,15.8,15.34,15.37,501309,0
+RMBS.US,D,20200618,000000,15.27,15.355,14.91,14.96,465602,0
+RMBS.US,D,20200619,000000,15.08,15.88,15.03,15.105,2800819,0
+RMBS.US,D,20200622,000000,15.13,15.29,14.79,15.005,563180,0
+RMBS.US,D,20200623,000000,15.15,15.39,15.11,15.23,569627,0
+RMBS.US,D,20200624,000000,15.1,15.23,14.57,14.81,676260,0
+RMBS.US,D,20200625,000000,14.72,14.83,14.41,14.82,705931,0
+RMBS.US,D,20200626,000000,14.74,14.7996,14.25,14.34,1174070,0
+RMBS.US,D,20200629,000000,14.45,14.78,14.21,14.64,572775,0
+RMBS.US,D,20200630,000000,14.69,15.24,14.67,15.2,667295,0
+RMBS.US,D,20200701,000000,15.26,15.26,14.78,14.93,533394,0
+RMBS.US,D,20200702,000000,15.19,15.3,14.97,15.03,414119,0
+RMBS.US,D,20200706,000000,15.27,15.39,15.05,15.12,382125,0
+RMBS.US,D,20200707,000000,15,15.0888,14.62,14.65,491308,0
+RMBS.US,D,20200708,000000,14.69,14.875,14.45,14.85,495223,0
+RMBS.US,D,20200709,000000,14.89,15,14.66,14.94,560023,0
+RMBS.US,D,20200710,000000,15.02,15.15,14.64,14.83,397326,0
+RMBS.US,D,20200713,000000,14.95,15.16,14.5,14.52,530796,0
+RMBS.US,D,20200714,000000,14.42,14.65,14.15,14.65,628643,0
+RMBS.US,D,20200715,000000,14.83,14.96,14.43,14.875,463713,0
+RMBS.US,D,20200716,000000,14.78,14.85,14.575,14.66,420532,0
+RMBS.US,D,20200717,000000,14.61,14.86,14.56,14.595,316600,0
+RMBS.US,D,20200720,000000,14.57,15.11,14.54,15.06,474511,0
+RMBS.US,D,20200721,000000,15.18,15.27,14.87,14.96,592476,0
+RMBS.US,D,20200722,000000,14.94,15.0378,14.61,14.69,479126,0
+RMBS.US,D,20200723,000000,14.68,14.87,14.52,14.63,666230,0
+RMBS.US,D,20200724,000000,14.54,14.64,14.39,14.43,456225,0
+RMBS.US,D,20200727,000000,14.57,14.81,14.55,14.64,307247,0
+RMBS.US,D,20200728,000000,14.51,14.72,14.33,14.34,321041,0
+RMBS.US,D,20200729,000000,14.39,14.68,14.34,14.555,654477,0
+RMBS.US,D,20200730,000000,14.36,14.56,14.33,14.54,480199,0
+RMBS.US,D,20200731,000000,14.51,14.77,14.35,14.76,685363,0
+RMBS.US,D,20200803,000000,14.91,15.61,14.86,15.59,1091509,0
+RMBS.US,D,20200804,000000,14.75,15.25,14.41,15,1456495,0
+RMBS.US,D,20200805,000000,15.18,15.18,14.655,14.695,1171033,0
+RMBS.US,D,20200806,000000,14.62,14.92,14.62,14.8,602988,0
+RMBS.US,D,20200807,000000,14.67,14.88,14.555,14.88,1108826,0
+RMBS.US,D,20200810,000000,14.9,14.95,14.665,14.72,563343,0
+RMBS.US,D,20200811,000000,14.81,14.9,14.455,14.495,596536,0
+RMBS.US,D,20200812,000000,14.63,14.8,14.59,14.685,401386,0
+RMBS.US,D,20200813,000000,14.68,14.74,14.6,14.64,355634,0
+RMBS.US,D,20200814,000000,14.57,14.68,14.55,14.61,476558,0
+RMBS.US,D,20200817,000000,14.67,14.79,14.475,14.69,832499,0
+RMBS.US,D,20200818,000000,14.79,14.79,14.39,14.46,1004197,0
+RMBS.US,D,20200819,000000,14.49,14.5478,14.2,14.22,732047,0
+RMBS.US,D,20200820,000000,14.12,14.165,13.55,13.57,1656854,0
+RMBS.US,D,20200821,000000,13.55,13.6787,13.25,13.38,1967044,0
+RMBS.US,D,20200824,000000,13.51,13.55,13.1736,13.28,871650,0
+RMBS.US,D,20200825,000000,13.38,13.53,13.35,13.475,776599,0
+RMBS.US,D,20200826,000000,13.51,13.558,13.41,13.44,505998,0
+RMBS.US,D,20200827,000000,13.42,13.51,13.2,13.265,694996,0
+RMBS.US,D,20200828,000000,13.39,13.66,13.25,13.66,512112,0
+RMBS.US,D,20200831,000000,13.62,13.65,13.35,13.43,571889,0
+RMBS.US,D,20200901,000000,13.42,14.03,13.39,13.96,986779,0
+RMBS.US,D,20200902,000000,14.03,14.4,13.97,14.36,702374,0
+RMBS.US,D,20200903,000000,14.2,14.215,13.66,13.78,913966,0
+RMBS.US,D,20200904,000000,13.83,13.9,13.42,13.71,728017,0
+RMBS.US,D,20200908,000000,13.44,13.44,13.14,13.22,934377,0
+RMBS.US,D,20200909,000000,13.42,13.48,13.21,13.31,762105,0
+RMBS.US,D,20200910,000000,13.44,13.51,13.21,13.28,671174,0
+RMBS.US,D,20200911,000000,13.41,13.52,13.22,13.31,474732,0
+RMBS.US,D,20200914,000000,13.48,13.66,13.4,13.61,373830,0
+RMBS.US,D,20200915,000000,13.75,13.835,13.645,13.73,407482,0
+RMBS.US,D,20200916,000000,13.86,14.24,13.76,14.09,648446,0
+RMBS.US,D,20200917,000000,13.9,13.97,13.6938,13.91,478546,0
+RMBS.US,D,20200918,000000,14.13,14.2,13.54,13.71,1529903,0
+RMBS.US,D,20200921,000000,13.45,13.51,13.18,13.45,867884,0
+RMBS.US,D,20200922,000000,13.49,13.49,13.17,13.36,532099,0
+RMBS.US,D,20200923,000000,13.36,13.45,13.15,13.15,671758,0
+RMBS.US,D,20200924,000000,13.11,13.55,13.08,13.32,592071,0
+RMBS.US,D,20200925,000000,13.22,13.37,13.13,13.29,343442,0
+RMBS.US,D,20200928,000000,13.47,13.8,13.405,13.75,423408,0
+RMBS.US,D,20200929,000000,13.67,13.94,13.63,13.74,347781,0
+RMBS.US,D,20200930,000000,13.76,13.91,13.53,13.69,612564,0
+RMBS.US,D,20201001,000000,13.82,13.9108,13.625,13.83,487898,0
+RMBS.US,D,20201002,000000,13.59,13.74,13.48,13.48,467747,0
+RMBS.US,D,20201005,000000,13.62,13.785,13.585,13.69,365995,0
+RMBS.US,D,20201006,000000,13.75,13.99,13.66,13.68,614338,0
+RMBS.US,D,20201007,000000,13.76,13.995,13.71,13.92,521263,0
+RMBS.US,D,20201008,000000,14.03,14.25,13.9794,14.16,501929,0
+RMBS.US,D,20201009,000000,14.32,14.49,14.22,14.45,453682,0
+RMBS.US,D,20201012,000000,14.5,14.575,14.34,14.42,515607,0
+RMBS.US,D,20201013,000000,14.4,14.5,14.3102,14.4,478564,0
+RMBS.US,D,20201014,000000,14.42,14.46,14.33,14.355,335396,0
+RMBS.US,D,20201015,000000,14.13,14.47,14.0101,14.46,311036,0
+RMBS.US,D,20201016,000000,14.39,14.46,14.275,14.33,323789,0
+RMBS.US,D,20201019,000000,14.48,14.6,14.275,14.3,335635,0
+RMBS.US,D,20201020,000000,14.42,14.42,14.3,14.36,329236,0
+RMBS.US,D,20201021,000000,14.38,14.44,14.24,14.24,307693,0
+RMBS.US,D,20201022,000000,14.27,14.3008,14.13,14.25,342218,0
+RMBS.US,D,20201023,000000,14.11,14.295,14.09,14.26,349255,0
+RMBS.US,D,20201026,000000,14.19,14.24,14.1,14.14,445692,0
+RMBS.US,D,20201027,000000,14.13,14.19,14.04,14.08,364451,0
+RMBS.US,D,20201028,000000,13.89,13.985,13.77,13.77,568072,0
+RMBS.US,D,20201029,000000,13.72,14.1399,13.68,14.08,428509,0
+RMBS.US,D,20201030,000000,13.91,14.07,13.72,13.79,531590,0
+RMBS.US,D,20201102,000000,13.89,13.92,13.58,13.62,943600,0
+RMBS.US,D,20201103,000000,13.78,14.64,13.78,14.3,1459211,0
+RMBS.US,D,20201104,000000,14.31,14.89,14.28,14.88,904913,0
+RMBS.US,D,20201105,000000,14.97,15.49,14.94,15.3,631200,0
+RMBS.US,D,20201106,000000,15.34,15.39,14.88,15.02,551640,0
+RMBS.US,D,20201109,000000,15.54,15.78,15.04,15.05,805404,0
+RMBS.US,D,20201110,000000,15.01,15.19,14.855,14.98,640613,0
+RMBS.US,D,20201111,000000,15.15,15.33,15.1399,15.29,507978,0
+RMBS.US,D,20201112,000000,15.36,15.55,15.33,15.45,574038,0
+RMBS.US,D,20201113,000000,15.65,15.73,15.29,15.645,814701,0
+RMBS.US,D,20201116,000000,15.74,15.99,15.705,15.95,576807,0
+RMBS.US,D,20201117,000000,15.83,15.89,15.655,15.76,623263,0
+RMBS.US,D,20201118,000000,15.82,15.86,15.39,15.39,573669,0
+RMBS.US,D,20201119,000000,15.3,15.76,15.27,15.75,461429,0
+RMBS.US,D,20201120,000000,15.6,15.96,15.58,15.82,536006,0
+RMBS.US,D,20201123,000000,15.99,16.14,15.83,16.04,760613,0
+RMBS.US,D,20201124,000000,16.18,16.21,16.02,16.1,631243,0
+RMBS.US,D,20201125,000000,15.6,16,15.495,15.81,1201694,0
+RMBS.US,D,20201127,000000,15.86,16.11,15.86,16.02,575955,0
+RMBS.US,D,20201130,000000,16.11,16.2,15.56,15.72,881326,0
+RMBS.US,D,20201201,000000,15.86,16.23,15.81,16.01,2460722,0
+RMBS.US,D,20201202,000000,16.03,16.54,15.85,16.43,1030837,0
+RMBS.US,D,20201203,000000,16.43,16.53,16.225,16.49,1186589,0
+RMBS.US,D,20201204,000000,16.62,17.69,16.53,17.48,1546952,0
+RMBS.US,D,20201207,000000,17.56,17.94,17.31,17.72,804937,0
+RMBS.US,D,20201208,000000,17.68,18.54,17.6,18.51,1227256,0
+RMBS.US,D,20201209,000000,18.53,18.53,17.54,17.71,813376,0
+RMBS.US,D,20201210,000000,17.54,17.94,17.42,17.92,474405,0
+RMBS.US,D,20201211,000000,17.41,17.91,17.41,17.64,613154,0
+RMBS.US,D,20201214,000000,17.77,18.02,17.756,17.85,554522,0
+RMBS.US,D,20201215,000000,17.96,18.31,17.9,18.31,903936,0
+RMBS.US,D,20201216,000000,18.4,18.4,17.87,17.9,587398,0
+RMBS.US,D,20201217,000000,17.95,17.98,17.76,17.81,436786,0
+RMBS.US,D,20201218,000000,17.9,18.055,17.67,17.74,1454254,0
+RMBS.US,D,20201221,000000,17.46,17.88,17.35,17.695,623319,0
+RMBS.US,D,20201222,000000,17.77,17.965,17.6455,17.79,578581,0
+RMBS.US,D,20201223,000000,17.81,17.92,17.475,17.51,421050,0
+RMBS.US,D,20201224,000000,17.62,17.65,17.37,17.5,233709,0
+RMBS.US,D,20201228,000000,17.53,17.8378,17.355,17.44,497683,0
+RMBS.US,D,20201229,000000,17.46,17.46,17.07,17.14,622474,0
+RMBS.US,D,20201230,000000,17.22,17.605,17.22,17.53,541097,0
+RMBS.US,D,20201231,000000,17.56,17.6238,17.41,17.46,585995,0
+RMBS.US,D,20210104,000000,17.54,18.13,17.45,17.5,715075,0
+RMBS.US,D,20210105,000000,17.44,18.18,17.44,18.085,847898,0
+RMBS.US,D,20210106,000000,18.07,18.535,18,18.35,1031374,0
+RMBS.US,D,20210107,000000,18.53,18.9,18.5,18.89,776035,0
+RMBS.US,D,20210108,000000,19.12,19.265,18.63,18.76,708449,0
+RMBS.US,D,20210111,000000,18.56,19.29,18.5102,19.27,627002,0
+RMBS.US,D,20210112,000000,19.43,20.33,19.21,20.17,2582444,0
+RMBS.US,D,20210113,000000,20.17,20.465,19.82,19.89,929283,0
+RMBS.US,D,20210114,000000,20.15,20.475,20.05,20.25,760167,0
+RMBS.US,D,20210115,000000,20.14,20.325,19.67,20.13,765537,0
+RMBS.US,D,20210119,000000,20.5,21.11,20.47,21.11,1028744,0
+RMBS.US,D,20210120,000000,21.29,21.315,20.365,20.48,1175212,0
+RMBS.US,D,20210121,000000,19.76,20.74,19.76,20.62,638542,0
+RMBS.US,D,20210122,000000,20.39,20.67,20.25,20.64,547320,0
+RMBS.US,D,20210125,000000,21,21,20.13,20.61,584180,0
+RMBS.US,D,20210126,000000,20.52,20.63,20.095,20.12,446523,0
+RMBS.US,D,20210127,000000,19.69,19.89,19.12,19.33,851396,0
+RMBS.US,D,20210128,000000,19.65,19.65,19.14,19.335,1026210,0
+RMBS.US,D,20210129,000000,19.33,19.6,18.98,18.995,1005223,0
+RMBS.US,D,20210201,000000,19.18,19.85,19.045,19.52,1228142,0
+RMBS.US,D,20210202,000000,18.31,19.92,18.31,19.475,1821497,0
+RMBS.US,D,20210203,000000,19.5,19.56,19.01,19.215,1272025,0
+RMBS.US,D,20210204,000000,19.22,19.375,18.98,19.26,1016080,0
+RMBS.US,D,20210205,000000,19.38,19.6,19.02,19.55,707462,0
+RMBS.US,D,20210208,000000,19.9564,20.12,19.67,20.12,534842,0
+RMBS.US,D,20210209,000000,20.17,20.33,20.05,20.22,472838,0
+RMBS.US,D,20210210,000000,20.33,20.49,20,20.09,762860,0
+RMBS.US,D,20210211,000000,20.32,21.08,20.32,21.07,1187056,0
+RMBS.US,D,20210212,000000,21.04,21.88,21,21.77,1072321,0
+RMBS.US,D,20210216,000000,22,22.23,21.52,21.78,692267,0
+RMBS.US,D,20210217,000000,21.7,21.9,21.37,21.89,873055,0
+RMBS.US,D,20210218,000000,21.74,22.08,21.6,21.87,824297,0
+RMBS.US,D,20210219,000000,22.05,22.3,21.93,22.06,1021539,0
+RMBS.US,D,20210222,000000,21.8,22.1,21.49,21.5,829345,0
+RMBS.US,D,20210223,000000,21.19,21.53,20.825,21.32,1039171,0
+RMBS.US,D,20210224,000000,20.89,22.01,20.7605,21.9,763001,0
+RMBS.US,D,20210225,000000,21.68,21.98,20.91,20.99,662297,0
+RMBS.US,D,20210226,000000,21.16,21.28,20.62,20.98,715681,0
+RMBS.US,D,20210301,000000,21.26,21.62,21.14,21.57,668269,0
+RMBS.US,D,20210302,000000,21.6,21.6,20.72,20.73,959518,0
+RMBS.US,D,20210303,000000,20.96,21.21,20.85,20.91,879778,0
+RMBS.US,D,20210304,000000,20.96,21.07,19.15,19.34,2005213,0
+RMBS.US,D,20210305,000000,19.72,19.855,18.68,19.64,1425655,0
+RMBS.US,D,20210308,000000,19.64,19.8609,18.86,18.88,843767,0
+RMBS.US,D,20210309,000000,19.29,19.81,19.25,19.6,587448,0
+RMBS.US,D,20210310,000000,19.85,19.99,19.51,19.57,686917,0
+RMBS.US,D,20210311,000000,19.99,20.32,19.86,20.2,844041,0
+RMBS.US,D,20210312,000000,20.03,20.11,19.63,19.85,466988,0
+RMBS.US,D,20210315,000000,19.83,20.23,19.58,20.23,686748,0
+RMBS.US,D,20210316,000000,20.43,20.64,20.25,20.44,506445,0
+RMBS.US,D,20210317,000000,20.33,20.9043,19.96,20.79,746760,0
+RMBS.US,D,20210318,000000,20.55,20.9,20.37,20.45,666073,0
+RMBS.US,D,20210319,000000,20.4,20.65,20.13,20.18,2210977,0
+RMBS.US,D,20210322,000000,20.38,20.69,20.2,20.46,403648,0
+RMBS.US,D,20210323,000000,20.36,20.58,19.5261,19.535,879148,0
+RMBS.US,D,20210324,000000,19.82,20.01,19.23,19.24,688955,0
+RMBS.US,D,20210325,000000,18.98,19.215,18.76,19.04,749817,0
+RMBS.US,D,20210326,000000,19.15,19.58,18.96,19.57,557352,0
+RMBS.US,D,20210329,000000,19.3,19.6,18.97,19.14,612321,0
+RMBS.US,D,20210330,000000,19.04,19.23,18.815,19.19,480399,0
+RMBS.US,D,20210331,000000,19.31,19.604,19.21,19.44,661682,0
+RMBS.US,D,20210401,000000,19.7,20.32,19.69,20.32,573612,0
+RMBS.US,D,20210405,000000,20.48,20.63,20.31,20.53,458700,0
+RMBS.US,D,20210406,000000,20.6705,20.6705,20.32,20.41,441291,0
+RMBS.US,D,20210407,000000,20.31,20.51,20.22,20.27,520735,0
+RMBS.US,D,20210408,000000,20.33,20.47,20.16,20.45,576633,0
+RMBS.US,D,20210409,000000,20.32,20.53,20.06,20.28,731122,0
+RMBS.US,D,20210412,000000,20.18,20.42,20.18,20.35,464826,0
+RMBS.US,D,20210413,000000,20.52,20.52,20.16,20.365,566840,0
+RMBS.US,D,20210414,000000,20.39,20.74,20.27,20.52,555108,0
+RMBS.US,D,20210415,000000,20.75,20.95,20.6,20.94,536741,0
+RMBS.US,D,20210416,000000,21.01,21.15,20.35,20.39,677427,0
+RMBS.US,D,20210419,000000,20.25,20.33,19.45,19.93,853673,0
+RMBS.US,D,20210420,000000,19.75,19.775,19.21,19.37,624756,0
+RMBS.US,D,20210421,000000,19.22,19.7,19.15,19.68,550014,0
+RMBS.US,D,20210422,000000,19.75,19.8682,19.455,19.46,556595,0
+RMBS.US,D,20210423,000000,19.52,19.9,19.52,19.725,453467,0
+RMBS.US,D,20210426,000000,19.72,20.3,19.6809,20.13,331638,0
+RMBS.US,D,20210427,000000,20.26,20.27,19.83,19.95,376411,0
+RMBS.US,D,20210428,000000,19.89,19.95,19.5409,19.62,326120,0
+RMBS.US,D,20210429,000000,19.74,19.74,19.3,19.34,626189,0
+RMBS.US,D,20210430,000000,19.59,19.59,18.92,18.98,949260,0
+RMBS.US,D,20210503,000000,19.05,19.09,18.72,18.77,1200161,0
+RMBS.US,D,20210504,000000,18.64,19.365,18.64,19.15,1691875,0
+RMBS.US,D,20210505,000000,19.35,19.38,18.84,19,530284,0
+RMBS.US,D,20210506,000000,18.94,19.172,18.75,19.01,520800,0
+RMBS.US,D,20210507,000000,19.11,19.46,18.96,19.36,458731,0
+RMBS.US,D,20210510,000000,19.28,19.28,18.625,18.665,705774,0
+RMBS.US,D,20210511,000000,18.21,18.785,18.11,18.74,718692,0
+RMBS.US,D,20210512,000000,18.38,18.515,17.955,18.03,789097,0
+RMBS.US,D,20210513,000000,18.28,18.6,17.95,18.2,693434,0
+RMBS.US,D,20210514,000000,18.33,18.72,18.08,18.67,480571,0
+RMBS.US,D,20210517,000000,18.43,18.71,18.35,18.7,392387,0
+RMBS.US,D,20210518,000000,18.8,19.01,18.39,18.41,1093998,0
+RMBS.US,D,20210519,000000,18.04,18.8,18.04,18.75,739627,0
+RMBS.US,D,20210520,000000,18.89,19.12,18.76,19.08,496939,0
+RMBS.US,D,20210521,000000,19.29,19.298,19.02,19.04,375172,0
+RMBS.US,D,20210524,000000,19.17,19.29,19.09,19.18,407969,0
+RMBS.US,D,20210525,000000,19.35,19.3605,18.99,19.02,420588,0
+RMBS.US,D,20210526,000000,19.02,19.26,19,19.22,357031,0
+RMBS.US,D,20210527,000000,19.26,19.66,19.21,19.6,418656,0
+RMBS.US,D,20210528,000000,19.69,19.7201,19.5,19.56,349413,0
+RMBS.US,D,20210601,000000,19.71,19.76,19.44,19.67,1135854,0
+RMBS.US,D,20210602,000000,19.7,19.785,19.41,19.5,533908,0
+RMBS.US,D,20210603,000000,19.41,19.51,19.17,19.24,477754,0
+RMBS.US,D,20210604,000000,19.34,19.65,19.34,19.59,334474,0
+RMBS.US,D,20210607,000000,19.52,19.57,19.25,19.51,588248,0
+RMBS.US,D,20210608,000000,19.7,19.8,19.42,19.54,340597,0
+RMBS.US,D,20210609,000000,19.57,19.57,19.26,19.4,572015,0
+RMBS.US,D,20210610,000000,19.5,19.67,19.25,19.58,302328,0
+RMBS.US,D,20210611,000000,19.59,19.9,19.59,19.9,317121,0
+RMBS.US,D,20210614,000000,19.96,20.08,19.805,20.06,621646,0
+RMBS.US,D,20210615,000000,20.07,20.37,19.985,20.27,485018,0
+RMBS.US,D,20210616,000000,20.63,21.94,20.5,21.94,2085343,0
+RMBS.US,D,20210617,000000,22,22.66,21.9225,22.25,2067035,0
+RMBS.US,D,20210618,000000,22.06,22.38,21.725,22.27,1644525,0
+RMBS.US,D,20210621,000000,22.39,22.74,22.1801,22.57,1073748,0
+RMBS.US,D,20210622,000000,22.55,22.81,22.32,22.67,783321,0
+RMBS.US,D,20210623,000000,22.77,23.24,22.68,23.08,824454,0
+RMBS.US,D,20210624,000000,23.24,23.8,23.15,23.67,754715,0
+RMBS.US,D,20210625,000000,23.83,23.97,22.88,23.05,2076659,0
+RMBS.US,D,20210628,000000,23.07,23.519,23.03,23.43,554511,0
+RMBS.US,D,20210629,000000,23.48,23.88,23.38,23.84,1000263,0
+RMBS.US,D,20210630,000000,23.93,23.93,23.59,23.71,516633,0
+RMBS.US,D,20210701,000000,23.78,23.81,23.34,23.4,428230,0
+RMBS.US,D,20210702,000000,23.5,23.62,23.38,23.5,336985,0
+RMBS.US,D,20210706,000000,23.61,23.64,23.24,23.47,344309,0
+RMBS.US,D,20210707,000000,23.63,23.77,23.06,23.1,829211,0
+RMBS.US,D,20210708,000000,22.64,23,22.4,22.79,664313,0
+RMBS.US,D,20210709,000000,22.86,23.3,22.69,23.26,376796,0
+RMBS.US,D,20210712,000000,23.37,23.67,23.25,23.62,508857,0
+RMBS.US,D,20210713,000000,23.53,23.55,23.09,23.11,356287,0
+RMBS.US,D,20210714,000000,23.32,23.5499,22.94,22.99,450096,0
+RMBS.US,D,20210715,000000,22.765,22.99,22.48,22.89,471818,0
+RMBS.US,D,20210716,000000,22.895,23.26,22.585,22.59,467429,0
+RMBS.US,D,20210719,000000,22.37,22.68,22.21,22.51,589592,0
+RMBS.US,D,20210720,000000,22.64,22.99,22.44,22.73,589975,0
+RMBS.US,D,20210721,000000,22.83,23.17,22.78,23.05,552821,0
+RMBS.US,D,20210722,000000,22.9,23.05,22.75,22.95,411048,0
+RMBS.US,D,20210723,000000,23,23.12,22.82,23.11,352737,0
+RMBS.US,D,20210726,000000,23.16,23.4,22.935,23.17,288549,0
+RMBS.US,D,20210727,000000,23.09,23.09,22.48,22.85,561647,0
+RMBS.US,D,20210728,000000,22.84,23.36,22.815,23.23,378181,0
+RMBS.US,D,20210729,000000,23.26,23.63,23.14,23.52,456685,0
+RMBS.US,D,20210730,000000,23.38,23.715,23.0601,23.66,457319,0
+RMBS.US,D,20210802,000000,23.95,23.9986,23.39,23.52,730697,0
+RMBS.US,D,20210803,000000,23.29,24.64,23.29,24.49,2701440,0
+RMBS.US,D,20210804,000000,24.63,25.0399,24.54,25,1159505,0
+RMBS.US,D,20210805,000000,25.1,25.19,24.64,25.01,569882,0
+RMBS.US,D,20210806,000000,24.95,25.09,24.7216,24.91,357365,0
+RMBS.US,D,20210809,000000,24.9,24.955,24.65,24.66,450145,0
+RMBS.US,D,20210810,000000,24.68,24.71,24.235,24.41,465523,0
+RMBS.US,D,20210811,000000,24.49,24.49,24.03,24.39,380606,0
+RMBS.US,D,20210812,000000,24.32,24.36,23.75,24,604151,0
+RMBS.US,D,20210813,000000,24.05,24.24,23.91,24.06,278659,0
+RMBS.US,D,20210816,000000,24.03,24.12,23.79,23.92,325204,0
+RMBS.US,D,20210817,000000,23.68,23.9367,23.42,23.64,589033,0
+RMBS.US,D,20210818,000000,23.63,23.775,23.25,23.26,551141,0
+RMBS.US,D,20210819,000000,23.02,23.78,22.87,23.39,589786,0
+RMBS.US,D,20210820,000000,23.33,23.65,23.24,23.58,608547,0
+RMBS.US,D,20210823,000000,23.77,23.89,23.5,23.8,508792,0
+RMBS.US,D,20210824,000000,23.75,23.9999,23.58,23.85,547337,0
+RMBS.US,D,20210825,000000,23.83,24.03,23.545,23.58,775647,0
+RMBS.US,D,20210826,000000,23.52,23.79,23.41,23.55,417113,0
+RMBS.US,D,20210827,000000,23.57,24.42,23.57,24.41,1116284,0
+RMBS.US,D,20210830,000000,24.57,24.8,24.44,24.65,658327,0
+RMBS.US,D,20210831,000000,24.59,24.59,23.74,23.8,908636,0
+RMBS.US,D,20210901,000000,24,24.285,23.85,24.11,588974,0
+RMBS.US,D,20210902,000000,24.24,24.44,23.985,24.41,574657,0
+RMBS.US,D,20210903,000000,24.36,24.61,24.19,24.42,437416,0
+RMBS.US,D,20210907,000000,24.37,24.41,24.14,24.2,548626,0
+RMBS.US,D,20210908,000000,24.12,24.12,23.72,23.76,784738,0
+RMBS.US,D,20210909,000000,23.7,23.949,23.42,23.63,532692,0
+RMBS.US,D,20210910,000000,23.83,23.99,23.58,23.6,515358,0
+RMBS.US,D,20210913,000000,23.8,23.8,23.46,23.71,606307,0
+RMBS.US,D,20210914,000000,23.81,23.81,23.5,23.65,553152,0
+RMBS.US,D,20210915,000000,23.71,23.71,23.33,23.62,580029,0
+RMBS.US,D,20210916,000000,23.48,23.66,23.12,23.56,473981,0
+RMBS.US,D,20210917,000000,23.48,23.51,23.05,23.37,3123241,0
+RMBS.US,D,20210920,000000,22.99,23.3,22.81,23.16,900565,0
+RMBS.US,D,20210921,000000,23.33,23.33,22.78,22.79,523956,0
+RMBS.US,D,20210922,000000,22.95,23.19,22.851,23.1,404762,0
+RMBS.US,D,20210923,000000,23.16,23.39,22.9,22.98,1195339,0
+RMBS.US,D,20210924,000000,22.92,23.24,22.92,23,613668,0
+RMBS.US,D,20210927,000000,22.87,23.23,22.6505,23.04,643795,0
+RMBS.US,D,20210928,000000,22.82,22.935,22.5216,22.58,1194523,0
+RMBS.US,D,20210929,000000,22.5,22.78,22.2,22.29,837535,0
+RMBS.US,D,20210930,000000,22.37,22.6566,22.19,22.2,563605,0
+RMBS.US,D,20211001,000000,22.3,22.42,22.035,22.33,852867,0
+RMBS.US,D,20211004,000000,22.21,22.31,22.04,22.15,640553,0
+RMBS.US,D,20211005,000000,22.19,22.5,21.96,22.11,552627,0
+RMBS.US,D,20211006,000000,21.73,22.19,21.65,22.17,627095,0
+RMBS.US,D,20211007,000000,22.35,22.89,22.25,22.66,810284,0
+RMBS.US,D,20211008,000000,22.76,22.76,22.27,22.29,307045,0
+RMBS.US,D,20211011,000000,22.25,22.43,22.08,22.11,346351,0
+RMBS.US,D,20211012,000000,22.23,22.235,21.79,21.93,418727,0
+RMBS.US,D,20211013,000000,21.815,22.15,21.7,21.8,244278,0
+RMBS.US,D,20211014,000000,22.3,22.52,22.18,22.33,542127,0
+RMBS.US,D,20211015,000000,22.62,22.65,22.18,22.2,676970,0
+RMBS.US,D,20211018,000000,22.11,22.5,22.07,22.33,261530,0
+RMBS.US,D,20211019,000000,22.34,22.35,22.025,22.3,385823,0
+RMBS.US,D,20211020,000000,22.26,22.38,22.12,22.37,233090,0
+RMBS.US,D,20211021,000000,22.34,22.68,22.18,22.68,336558,0
+RMBS.US,D,20211022,000000,22.7,22.9299,22.52,22.75,1211727,0
+RMBS.US,D,20211025,000000,22.76,23.36,22.66,23.25,398941,0
+RMBS.US,D,20211026,000000,23.32,23.37,22.88,22.92,362348,0
+RMBS.US,D,20211027,000000,22.8,23.23,22.69,22.93,616883,0
+RMBS.US,D,20211028,000000,23.13,23.685,23.06,23.21,377843,0
+RMBS.US,D,20211029,000000,23.06,23.35,23.05,23.27,356254,0
+RMBS.US,D,20211101,000000,23.28,23.75,23.22,23.49,571717,0
+RMBS.US,D,20211102,000000,23.09,24.89,23,24.25,1204305,0
+RMBS.US,D,20211103,000000,24.31,24.31,23.77,23.95,438210,0
+RMBS.US,D,20211104,000000,24.06,24.16,23.681,23.99,754861,0
+RMBS.US,D,20211105,000000,24.2,24.2397,23.87,24,616859,0
+RMBS.US,D,20211108,000000,24.14,24.24,23.821,23.99,533132,0
+RMBS.US,D,20211109,000000,24.1,24.13,23.78,24.02,532612,0
+RMBS.US,D,20211110,000000,23.75,24.5,23.75,24.02,1045970,0
+RMBS.US,D,20211111,000000,24.43,24.9268,23.85,24.25,490879,0
+RMBS.US,D,20211112,000000,24.3,24.4,23.885,23.99,569561,0
+RMBS.US,D,20211115,000000,24.17,24.17,23.81,24.15,442690,0
+RMBS.US,D,20211116,000000,24.1,24.48,23.96,24.36,838590,0
+RMBS.US,D,20211117,000000,24.73,25.8099,24.37,25.68,2503132,0
+RMBS.US,D,20211118,000000,26.13,27.1935,25.34,26.91,2670977,0
+RMBS.US,D,20211119,000000,26.77,27.42,26.75,27.23,1291410,0
+RMBS.US,D,20211122,000000,27.41,27.78,26.83,26.87,1917338,0
+RMBS.US,D,20211123,000000,26.77,27.23,26.22,26.94,1676089,0
+RMBS.US,D,20211124,000000,26.83,27.31,26.6601,27.31,544039,0
+RMBS.US,D,20211126,000000,26.71,26.99,26.43,26.62,841748,0
+RMBS.US,D,20211129,000000,26.93,27.99,26.74,27.48,1784722,0
+RMBS.US,D,20211130,000000,27.35,27.69,26.77,26.9,1191551,0
+RMBS.US,D,20211201,000000,27.31,27.78,27.03,27.24,1244077,0
+RMBS.US,D,20211202,000000,27.2814,27.55,26.83,27.39,1049342,0
+RMBS.US,D,20211203,000000,27.62,27.9,26.4501,27.11,1092292,0
+RMBS.US,D,20211206,000000,26.99,27.15,26.13,26.97,1191913,0
+RMBS.US,D,20211207,000000,27.3,28.675,27.04,28.64,1479131,0
+RMBS.US,D,20211208,000000,28.66,29.3,28.19,29.27,1533107,0
+RMBS.US,D,20211209,000000,29.1,29.51,28.83,28.95,1238625,0
+RMBS.US,D,20211210,000000,29.21,29.31,28.4,28.86,749985,0
+RMBS.US,D,20211213,000000,28.87,29,28.1,28.11,550841,0
+RMBS.US,D,20211214,000000,27.43,28.29,27.3,28.18,690588,0
+RMBS.US,D,20211215,000000,28.61,28.71,27.545,28.7,821247,0
+RMBS.US,D,20211216,000000,29.5998,29.5998,27.18,27.51,876117,0
+RMBS.US,D,20211217,000000,27.37,28.16,27.3,27.43,2980563,0
+RMBS.US,D,20211220,000000,27.08,27.43,26.75,27.3,836923,0
+RMBS.US,D,20211221,000000,27.6,28.33,27.6,28.31,878415,0
+RMBS.US,D,20211222,000000,28.23,29.11,27.64,29.1,997480,0
+RMBS.US,D,20211223,000000,29.1,29.2041,28.87,28.96,463531,0
+RMBS.US,D,20211227,000000,29.15,29.72,29.1001,29.68,691486,0
+RMBS.US,D,20211228,000000,29.83,29.89,29.19,29.25,368237,0
+RMBS.US,D,20211229,000000,29.32,29.7499,29.32,29.46,325740,0
+RMBS.US,D,20211230,000000,29.56,29.63,29.01,29.03,336336,0
+RMBS.US,D,20211231,000000,29.14,29.55,29.14,29.39,397121,0
+RMBS.US,D,20220103,000000,29.41,29.8,29.095,29.32,656349,0
+RMBS.US,D,20220104,000000,29.51,29.56,28.44,28.98,601270,0
+RMBS.US,D,20220105,000000,28.88,29.02,27.622,27.91,717376,0
+RMBS.US,D,20220106,000000,27.86,28.3,27.5237,28.13,590171,0
+RMBS.US,D,20220107,000000,28.13,28.28,27.35,27.54,687824,0
+RMBS.US,D,20220110,000000,27.18,27.41,26.5,27.39,738944,0
+RMBS.US,D,20220111,000000,27.34,27.95,27.0301,27.69,593187,0
+RMBS.US,D,20220112,000000,27.96,28.19,27.66,28.04,593026,0
+RMBS.US,D,20220113,000000,28.35,28.8,27.8,27.86,541248,0
+RMBS.US,D,20220114,000000,27.72,28.18,27.645,27.96,372464,0
+RMBS.US,D,20220118,000000,27.6072,27.6072,26.36,26.46,654721,0
+RMBS.US,D,20220119,000000,26.57,26.795,25.58,25.9,776268,0
+RMBS.US,D,20220120,000000,25.78,26.16,25.02,25.03,536963,0
+RMBS.US,D,20220121,000000,24.68,25.43,24.59,24.6,1103543,0
+RMBS.US,D,20220124,000000,24.22,24.93,23.56,24.91,964661,0
+RMBS.US,D,20220125,000000,24.29,24.71,23.92,24.33,3021751,0
+RMBS.US,D,20220126,000000,24.9,25.36,24.22,24.53,815121,0
+RMBS.US,D,20220127,000000,24.9,24.9,23.66,23.76,1219819,0
+RMBS.US,D,20220128,000000,23.62,24.14,22.83,24.14,1002866,0
+RMBS.US,D,20220131,000000,24.24,25.29,24.18,25.25,758122,0
+RMBS.US,D,20220201,000000,25.47,25.65,25.15,25.56,720214,0
+RMBS.US,D,20220202,000000,25.84,25.93,25.49,25.73,702221,0
+RMBS.US,D,20220203,000000,25.33,25.6,25.02,25.07,737648,0
+RMBS.US,D,20220204,000000,24.86,25.05,24.42,24.83,480325,0
+RMBS.US,D,20220207,000000,25.0513,25.6,24.87,25.16,947231,0
+RMBS.US,D,20220208,000000,26,26.62,25.4,26.35,2997368,0
+RMBS.US,D,20220209,000000,26.72,27.24,26.56,27.14,865750,0
+RMBS.US,D,20220210,000000,26.56,27.44,26.48,27.04,1004081,0
+RMBS.US,D,20220211,000000,27.1,27.33,26.195,26.41,681486,0
+RMBS.US,D,20220214,000000,26.52,27.01,25.88,26.31,809157,0
+RMBS.US,D,20220215,000000,26.78,27.49,26.46,27.34,813362,0
+RMBS.US,D,20220216,000000,27.28,28.22,27.115,28.07,732437,0
+RMBS.US,D,20220217,000000,27.87,27.89,27.251,27.31,3000744,0
+RMBS.US,D,20220218,000000,27.3,27.75,26.53,26.74,1068342,0
+RMBS.US,D,20220222,000000,26.4,26.91,25.93,26.29,703977,0
+RMBS.US,D,20220223,000000,26.55,27.02,25.82,25.93,1279349,0
+RMBS.US,D,20220224,000000,25.08,26.96,24.9597,26.76,884945,0
+RMBS.US,D,20220225,000000,26.9,27.22,26.59,27.2,531000,0
+RMBS.US,D,20220228,000000,26.94,27.37,26.57,27,903136,0
+RMBS.US,D,20220301,000000,26.86,27.24,26.46,26.68,1149186,0
+RMBS.US,D,20220302,000000,26.76,28.15,26.76,28.01,1086542,0
+RMBS.US,D,20220303,000000,28.3,29.01,28.3,28.83,1540420,0
+RMBS.US,D,20220304,000000,28.57,28.84,27.55,28.09,1313424,0
+RMBS.US,D,20220307,000000,28.16,28.3,27.03,27.19,1107149,0
+RMBS.US,D,20220308,000000,27.19,28.78,27.18,27.87,1201247,0
+RMBS.US,D,20220309,000000,28.43,28.9,28.17,28.74,1264862,0
+RMBS.US,D,20220310,000000,28.33,28.5089,27.79,28.28,1117978,0
+RMBS.US,D,20220311,000000,28.62,28.8499,27.645,27.73,827611,0
+RMBS.US,D,20220314,000000,27.64,27.88,25.67,25.78,2064428,0
+RMBS.US,D,20220315,000000,25.88,28.018,25.51,27.87,1706792,0
+RMBS.US,D,20220316,000000,28.22,29.03,28.17,29.01,1666603,0
+RMBS.US,D,20220317,000000,29.11,30.31,28.93,29.63,3518023,0
+RMBS.US,D,20220318,000000,29.74,31.55,29.6,31.23,4531942,0
+RMBS.US,D,20220321,000000,31.23,31.6391,30.68,31.21,1562066,0
+RMBS.US,D,20220322,000000,31.21,31.85,30.94,31.39,1103903,0
+RMBS.US,D,20220323,000000,31.1,31.79,31,31.17,1176329,0
+RMBS.US,D,20220324,000000,31.46,32.4899,31.335,32.43,1367689,0
+RMBS.US,D,20220325,000000,32.5,32.81,32.1,32.31,1237532,0
+RMBS.US,D,20220328,000000,32.13,32.92,31.93,32.92,1133130,0
+RMBS.US,D,20220329,000000,33.05,33.75,32.9387,33.6,1560615,0
+RMBS.US,D,20220330,000000,33.49,33.71,31.98,32.3,1310170,0
+RMBS.US,D,20220331,000000,32.29,32.505,31.79,31.89,1242130,0
+RMBS.US,D,20220401,000000,31.95,32.21,30.54,31.43,1693044,0
+RMBS.US,D,20220404,000000,31.45,31.6,30.71,31.09,842632,0
+RMBS.US,D,20220405,000000,30.84,31.02,28.58,28.62,2156744,0
+RMBS.US,D,20220406,000000,28.08,28.415,27.43,27.48,1298336,0
+RMBS.US,D,20220407,000000,27.34,27.93,26.83,27.16,775996,0
+RMBS.US,D,20220408,000000,26.43,26.97,26.2,26.25,904873,0
+RMBS.US,D,20220411,000000,25.85,26.08,25.45,25.54,1292554,0
+RMBS.US,D,20220412,000000,26.07,26.26,25.35,25.37,695517,0
+RMBS.US,D,20220413,000000,25.45,26.29,25.42,26.2,1076032,0
+RMBS.US,D,20220414,000000,26.25,26.35,25.86,25.89,924477,0
+RMBS.US,D,20220418,000000,25.72,26.5718,25.51,26.22,576528,0
+RMBS.US,D,20220419,000000,26.14,26.8625,26,26.68,568863,0
+RMBS.US,D,20220420,000000,27.1,27.37,26.605,26.65,447114,0
+RMBS.US,D,20220421,000000,27.04,27.255,25.99,26.08,591263,0
+RMBS.US,D,20220422,000000,25.645,26.18,25.32,25.39,505900,0
+RMBS.US,D,20220425,000000,25.16,25.77,24.95,25.75,599159,0
+RMBS.US,D,20220426,000000,25.57,25.68,24.96,25.01,632040,0
+RMBS.US,D,20220427,000000,24.81,25.39,24.31,24.55,1165976,0
+RMBS.US,D,20220428,000000,25.11,25.84,24.71,25.61,588117,0
+RMBS.US,D,20220429,000000,24.715,25.88,24.385,24.91,725691,0
+RMBS.US,D,20220502,000000,24.91,25.55,24.51,25.51,846149,0
+RMBS.US,D,20220503,000000,25.79,26.96,25.22,26.25,1495050,0
+RMBS.US,D,20220504,000000,26.51,27.15,25.43,26.85,1059195,0
+RMBS.US,D,20220505,000000,26.38,26.8299,25.285,25.87,1303345,0
+RMBS.US,D,20220506,000000,25.49,26.04,25.06,25.78,983976,0
+RMBS.US,D,20220509,000000,25.33,25.53,24.27,24.35,1085277,0
+RMBS.US,D,20220510,000000,24.92,25.29,24.1795,24.61,846131,0
+RMBS.US,D,20220511,000000,24.54,24.895,23.6,23.66,655210,0
+RMBS.US,D,20220512,000000,23.38,24.02,23.28,23.73,604760,0
+RMBS.US,D,20220513,000000,24.15,24.82,23.9,24.42,1036248,0
+RMBS.US,D,20220516,000000,24.2,24.66,24.09,24.54,703420,0
+RMBS.US,D,20220517,000000,25.24,25.6366,25.04,25.34,868102,0
+RMBS.US,D,20220518,000000,24.84,25.14,23.89,24.08,975917,0
+RMBS.US,D,20220519,000000,23.95,24.92,23.875,24.57,853121,0
+RMBS.US,D,20220520,000000,24.99,24.99,23.54,24.53,681009,0
+RMBS.US,D,20220523,000000,24.53,24.74,24.02,24.44,516206,0
+RMBS.US,D,20220524,000000,24.13,24.26,23.46,23.58,654580,0
+RMBS.US,D,20220525,000000,23.48,23.98,23.31,23.79,418999,0
+RMBS.US,D,20220526,000000,23.83,24.74,23.7801,24.58,658041,0
+RMBS.US,D,20220527,000000,24.85,25.21,24.8,25.18,688545,0
+RMBS.US,D,20220531,000000,25.11,25.3,24.66,25.1,493007,0
+RMBS.US,D,20220601,000000,25.16,25.48,24.73,25.28,984950,0
+RMBS.US,D,20220602,000000,25.13,25.86,25.13,25.77,869761,0
+RMBS.US,D,20220603,000000,25.53,25.685,25.18,25.37,526647,0
+RMBS.US,D,20220606,000000,25.67,25.77,25.09,25.46,692947,0
+RMBS.US,D,20220607,000000,25.07,25.36,24.88,25.32,731707,0
+RMBS.US,D,20220608,000000,25.32,25.32,24.56,24.77,725756,0
+RMBS.US,D,20220609,000000,24.51,24.92,24.13,24.16,677468,0
+RMBS.US,D,20220610,000000,23.81,24.11,23.46,23.91,906917,0
+RMBS.US,D,20220613,000000,23.15,23.26,21.97,22.09,1277958,0
+RMBS.US,D,20220614,000000,22.23,22.31,21.73,22.08,1290519,0
+RMBS.US,D,20220615,000000,22.39,22.9975,22.09,22.56,835424,0
+RMBS.US,D,20220616,000000,21.83,22.11,20.65,20.75,1041242,0
+RMBS.US,D,20220617,000000,21.14,21.2743,20.46,20.92,1661259,0
+RMBS.US,D,20220621,000000,21.25,21.76,21.13,21.58,787914,0
+RMBS.US,D,20220622,000000,21.28,21.515,21.09,21.35,949700,0
+RMBS.US,D,20220623,000000,21.44,21.49,20.76,21.01,505005,0
+RMBS.US,D,20220624,000000,21.27,21.79,21.09,21.74,3067756,0
+RMBS.US,D,20220627,000000,22.05,22.34,21.65,22.01,542063,0
+RMBS.US,D,20220628,000000,22.14,22.43,21.615,21.66,831590,0
+RMBS.US,D,20220629,000000,21.43,21.62,21.07,21.6,592361,0
+RMBS.US,D,20220630,000000,21.35,21.85,21.04,21.49,970759,0
+RMBS.US,D,20220701,000000,21.1,21.3,20.16,20.59,714876,0
+RMBS.US,D,20220705,000000,20.08,21.008,20,21,999613,0
+RMBS.US,D,20220706,000000,21.05,21.48,20.74,20.86,656962,0
+RMBS.US,D,20220707,000000,21.29,21.69,21.14,21.47,579500,0
+RMBS.US,D,20220708,000000,21.3,21.62,20.5,21.42,623589,0
+RMBS.US,D,20220711,000000,21.13,21.275,20.95,21.14,350558,0
+RMBS.US,D,20220712,000000,21.25,21.455,21.0001,21.1,459279,0
+RMBS.US,D,20220713,000000,20.78,21.48,20.78,21.33,526782,0
+RMBS.US,D,20220714,000000,21.28,21.64,20.89,21.46,446754,0
+RMBS.US,D,20220715,000000,22,22.11,21.71,22.06,440197,0
+RMBS.US,D,20220718,000000,22.45,22.45,21.89,22,344479,0
+RMBS.US,D,20220719,000000,22.39,23.12,22.39,23.02,567731,0
+RMBS.US,D,20220720,000000,23,23.89,22.8,23.76,705580,0
+RMBS.US,D,20220721,000000,24.04,24.46,23.79,24.45,592909,0
+RMBS.US,D,20220722,000000,24.34,24.42,23.555,23.79,884970,0
+RMBS.US,D,20220725,000000,23.68,23.82,23.5146,23.77,390154,0
+RMBS.US,D,20220726,000000,23.62,23.985,23.62,23.74,298920,0
+RMBS.US,D,20220727,000000,24.02,24.6,23.9,24.49,524027,0
+RMBS.US,D,20220728,000000,24.56,25.25,24.49,25.06,513481,0
+RMBS.US,D,20220729,000000,24.98,25.48,24.75,25.28,545726,0
+RMBS.US,D,20220801,000000,25.1,25.52,24.84,25.26,576185,0
+RMBS.US,D,20220802,000000,25.2,26.445,25.16,26.23,915627,0
+RMBS.US,D,20220803,000000,26.06,26.72,26.06,26.54,529312,0
+RMBS.US,D,20220804,000000,26.54,27.11,26.3,27.07,522691,0
+RMBS.US,D,20220805,000000,26.86,27.13,26.41,26.88,513124,0
+RMBS.US,D,20220808,000000,26.71,26.93,26.27,26.52,435773,0
+RMBS.US,D,20220809,000000,26.03,26.2,25.21,25.54,762287,0
+RMBS.US,D,20220810,000000,26.22,26.22,25.72,26.04,508532,0
+RMBS.US,D,20220811,000000,26.08,26.64,26.05,26.25,351953,0
+RMBS.US,D,20220812,000000,26.49,27.59,26.22,27.54,717037,0
+RMBS.US,D,20220815,000000,27.6,28.04,27.5,27.91,823942,0
+RMBS.US,D,20220816,000000,27.74,28.25,27.645,27.93,879284,0
+RMBS.US,D,20220817,000000,27.66,27.81,27.24,27.67,623842,0
+RMBS.US,D,20220818,000000,27.78,28.79,27.59,28.65,785924,0
+RMBS.US,D,20220819,000000,28.34,28.37,27.8,27.86,749150,0
+RMBS.US,D,20220822,000000,27.42,27.71,27.25,27.36,740872,0
+RMBS.US,D,20220823,000000,27.51,28.015,27.435,27.63,568102,0
+RMBS.US,D,20220824,000000,27.51,27.94,27.51,27.82,492092,0
+RMBS.US,D,20220825,000000,27.75,28.55,27.75,28.39,713375,0
+RMBS.US,D,20220826,000000,28.34,28.34,26.25,26.33,509095,0
+RMBS.US,D,20220829,000000,26.04,26.28,25.66,25.85,433837,0
+RMBS.US,D,20220830,000000,26.08,26.125,25.38,25.73,445953,0
+RMBS.US,D,20220831,000000,25.75,26,25.54,25.79,574382,0
+RMBS.US,D,20220901,000000,25.34,25.34,24.12,24.57,753953,0
+RMBS.US,D,20220902,000000,25,25.25,24.4305,24.68,374639,0
+RMBS.US,D,20220906,000000,24.67,24.81,24.29,24.59,447388,0
+RMBS.US,D,20220907,000000,24.65,24.76,24.31,24.68,484723,0
+RMBS.US,D,20220908,000000,24.42,25.2,24.24,25.07,392627,0
+RMBS.US,D,20220909,000000,25.34,25.66,25.34,25.54,352448,0
+RMBS.US,D,20220912,000000,25.84,26.44,25.77,26.24,407920,0
+RMBS.US,D,20220913,000000,25.36,25.9,24.84,24.87,701975,0
+RMBS.US,D,20220914,000000,25.08,25.52,24.84,25.34,419719,0
+RMBS.US,D,20220915,000000,25.12,25.44,24.695,25.13,756106,0
+RMBS.US,D,20220916,000000,24.95,25.33,24.67,25.29,897533,0
+RMBS.US,D,20220919,000000,24.94,25.81,24.845,25.55,421044,0
+RMBS.US,D,20220920,000000,25.34,25.78,25.34,25.56,407304,0
+RMBS.US,D,20220921,000000,25.61,26.41,25.38,25.38,561838,0
+RMBS.US,D,20220922,000000,25.34,25.34,24.505,24.94,631016,0
+RMBS.US,D,20220923,000000,24.67,24.72,23.84,24.63,691066,0
+RMBS.US,D,20220926,000000,24.63,25.36,24.33,24.85,511626,0
+RMBS.US,D,20220927,000000,25.41,25.97,25.18,25.44,858757,0
+RMBS.US,D,20220928,000000,25.58,26.09,25.315,25.94,903633,0
+RMBS.US,D,20220929,000000,25.52,25.85,25.17,25.77,711461,0
+RMBS.US,D,20220930,000000,25.41,26.26,25.4,25.42,1000050,0
+RMBS.US,D,20221003,000000,25.67,26.82,25.59,26.65,657769,0
+RMBS.US,D,20221004,000000,27.11,27.76,27.03,27.43,706336,0
+RMBS.US,D,20221005,000000,27.14,27.93,27.1,27.91,600547,0
+RMBS.US,D,20221006,000000,27.8,28.75,27.69,28.17,752265,0
+RMBS.US,D,20221007,000000,27.62,28,27.213,27.36,776991,0
+RMBS.US,D,20221010,000000,27.36,27.445,25.7,26.53,756158,0
+RMBS.US,D,20221011,000000,26.31,26.88,25.7895,26.45,770679,0
+RMBS.US,D,20221012,000000,26.41,26.58,25.96,25.97,528170,0
+RMBS.US,D,20221013,000000,25.21,26.808,24.81,26.59,914687,0
+RMBS.US,D,20221014,000000,26.78,26.89,25.72,25.85,699965,0
+RMBS.US,D,20221017,000000,26.41,26.73,26.14,26.45,590346,0
+RMBS.US,D,20221018,000000,27.15,27.53,26.755,27.06,711795,0
+RMBS.US,D,20221019,000000,27.06,27.45,26.91,27.21,571159,0
+RMBS.US,D,20221020,000000,27.34,28.13,27.26,27.52,610316,0
+RMBS.US,D,20221021,000000,27.68,28.63,27.532,28.49,647795,0
+RMBS.US,D,20221024,000000,28.65,28.95,28.24,28.93,665846,0
+RMBS.US,D,20221025,000000,29,29.77,28.99,29.23,871404,0
+RMBS.US,D,20221026,000000,29,29.75,28.53,29.05,638402,0
+RMBS.US,D,20221027,000000,29.25,29.83,28.71,29.48,808449,0
+RMBS.US,D,20221028,000000,29.37,30.2479,29.27,30.04,783538,0
+RMBS.US,D,20221031,000000,29.88,30.44,29.39,30.16,1190621,0
+RMBS.US,D,20221101,000000,32.32,32.865,31.17,32.83,2240367,0
+RMBS.US,D,20221102,000000,32.77,34.81,32.75,33.41,2239911,0
+RMBS.US,D,20221103,000000,33.02,34.36,32.72,33.99,1135004,0
+RMBS.US,D,20221104,000000,34.83,35.45,34.19,35.29,1390389,0
+RMBS.US,D,20221107,000000,35.36,36.75,34.41,36.57,1678384,0
+RMBS.US,D,20221108,000000,37,37.25,35.68,36.29,1270307,0
+RMBS.US,D,20221109,000000,35.87,37.39,35.81,36.07,1374971,0
+RMBS.US,D,20221110,000000,37.39,37.619,36.77,37.47,1351479,0
+RMBS.US,D,20221111,000000,37.69,37.95,37.06,37.49,875633,0
+RMBS.US,D,20221114,000000,37.18,38.88,37,37.66,1028864,0
+RMBS.US,D,20221115,000000,38.55,38.66,37.81,38.43,800545,0
+RMBS.US,D,20221116,000000,37.74,38.5,37.33,37.39,859807,0
+RMBS.US,D,20221117,000000,36.91,37.87,36.3101,37.3,897510,0
+RMBS.US,D,20221118,000000,38.02,38.09,37.36,37.61,1184065,0
+RMBS.US,D,20221121,000000,37.36,37.61,36.67,36.98,998650,0
+RMBS.US,D,20221122,000000,37,37.32,36.5286,37.25,840410,0
+RMBS.US,D,20221123,000000,37.25,37.88,37.21,37.75,600481,0
+RMBS.US,D,20221125,000000,37.69,37.69,37.28,37.3,210266,0
+RMBS.US,D,20221128,000000,36.91,37.29,36.7,36.79,702005,0
+RMBS.US,D,20221129,000000,36.94,37.44,36.87,37.13,630560,0
+RMBS.US,D,20221130,000000,37.15,38.38,36.832,38.38,1046285,0
+RMBS.US,D,20221201,000000,38.59,39.2899,38.2101,38.7,675462,0
+RMBS.US,D,20221202,000000,37.8,38.62,37.62,38.36,660827,0
+RMBS.US,D,20221205,000000,38.07,38.34,37.63,37.88,678811,0
+RMBS.US,D,20221206,000000,37.8,37.865,36.9,37.18,758282,0
+RMBS.US,D,20221207,000000,36.91,37.57,36.451,37.23,673617,0
+RMBS.US,D,20221208,000000,37.57,38.18,37.36,37.87,485425,0
+RMBS.US,D,20221209,000000,37.78,37.96,37.4,37.4,504474,0
+RMBS.US,D,20221212,000000,37.26,38.07,37.012,38.01,526502,0
+RMBS.US,D,20221213,000000,39,39.34,38.14,38.24,748131,0
+RMBS.US,D,20221214,000000,38.19,38.67,37.67,37.98,627575,0
+RMBS.US,D,20221215,000000,37.59,37.77,36.96,37.29,797685,0
+RMBS.US,D,20221216,000000,36.86,37.4304,36.78,37.15,2933984,0
+RMBS.US,D,20221219,000000,37,37.1,36.05,36.28,786036,0
+RMBS.US,D,20221220,000000,36,36.75,35.89,36.48,541491,0
+RMBS.US,D,20221221,000000,36.71,37.25,36.555,37,564792,0
+RMBS.US,D,20221222,000000,36.47,36.71,35.42,36.25,672985,0
+RMBS.US,D,20221223,000000,36.15,36.25,35.58,35.99,350790,0
+RMBS.US,D,20221227,000000,36.01,36.21,35.75,35.98,395809,0
+RMBS.US,D,20221228,000000,35.83,36.22,35.31,35.35,329231,0
+RMBS.US,D,20221229,000000,35.66,36.3486,35.56,36.18,339743,0
+RMBS.US,D,20221230,000000,35.88,35.99,35.39,35.82,570295,0
+RMBS.US,D,20230103,000000,36.18,36.3281,34.77,35.02,661006,0
+RMBS.US,D,20230104,000000,35.34,36.06,35.17,35.81,638244,0
+RMBS.US,D,20230105,000000,35.81,35.89,35.415,35.59,457415,0
+RMBS.US,D,20230106,000000,35.9,37.04,35.23,36.78,671294,0
+RMBS.US,D,20230109,000000,37.5,37.94,37.28,37.49,730906,0
+RMBS.US,D,20230110,000000,37.48,38.1,37.23,37.99,624047,0
+RMBS.US,D,20230111,000000,38.09,38.21,37.675,38.07,656424,0
+RMBS.US,D,20230112,000000,38.14,39.59,37.88,39.04,792141,0
+RMBS.US,D,20230113,000000,38.75,39.37,38.33,39.32,682010,0
+RMBS.US,D,20230117,000000,39.11,39.86,39.11,39.42,638834,0
+RMBS.US,D,20230118,000000,40,41.8965,39.95,41.77,1782732,0
+RMBS.US,D,20230119,000000,41.43,41.93,40.46,40.88,1416042,0
+RMBS.US,D,20230120,000000,41.45,42.105,41.01,42.01,1020155,0
+RMBS.US,D,20230123,000000,42.125,42.88,41.92,42.84,1221188,0
+RMBS.US,D,20230124,000000,42.6,43.37,42.45,42.8,799756,0
+RMBS.US,D,20230125,000000,42.31,43.18,41.57,43.15,709595,0
+RMBS.US,D,20230126,000000,43.44,44.02,42.992,43.2,796880,0
+RMBS.US,D,20230127,000000,42.97,43.16,42.26,42.28,716699,0
+RMBS.US,D,20230130,000000,41.83,41.92,40.84,41.19,897727,0
+RMBS.US,D,20230131,000000,41,41.04,39.93,40.47,1631164,0
+RMBS.US,D,20230201,000000,40.68,43.75,40.665,43.41,1495168,0
+RMBS.US,D,20230202,000000,43.24,44.39,43.15,44.34,1296035,0
+RMBS.US,D,20230203,000000,44.06,45.1,43.54,43.62,1938380,0
+RMBS.US,D,20230206,000000,43.12,44.1,42.72,43.12,1542376,0
+RMBS.US,D,20230207,000000,40.8,42.62,39.6,42.49,2287609,0
+RMBS.US,D,20230208,000000,42.48,44.57,42.4,43.71,1578996,0
+RMBS.US,D,20230209,000000,44.4,46.02,44.27,45.82,2153651,0
+RMBS.US,D,20230210,000000,44.95,45.63,44.7,45.3,1297553,0
+RMBS.US,D,20230213,000000,45.57,45.7,44.87,45.5,779676,0
+RMBS.US,D,20230214,000000,45.12,46.16,44.81,45.51,1154778,0
+RMBS.US,D,20230215,000000,45.12,45.75,44.63,45.56,855987,0
+RMBS.US,D,20230216,000000,45.03,45.51,44.8,45.02,503955,0
+RMBS.US,D,20230217,000000,45.06,45.2541,43.995,44.21,564002,0
+RMBS.US,D,20230221,000000,43.98,44.2,43.185,43.2,573864,0
+RMBS.US,D,20230222,000000,43.2,43.54,42.7524,43.08,823046,0
+RMBS.US,D,20230223,000000,44.3,44.39,43.17,43.65,567891,0
+RMBS.US,D,20230224,000000,43.1,43.87,42.8052,43.66,422173,0
+RMBS.US,D,20230227,000000,44.13,44.56,43.97,44.01,580653,0
+RMBS.US,D,20230228,000000,43.87,44.99,43.74,44.23,1201826,0
+RMBS.US,D,20230301,000000,44.75,45.51,44.57,45.03,824332,0
+RMBS.US,D,20230302,000000,44.54,44.68,43.45,44.49,958755,0
+RMBS.US,D,20230303,000000,44.39,44.74,43.74,44.69,756966,0
+RMBS.US,D,20230306,000000,44.66,45.45,44.47,44.72,1134017,0
+RMBS.US,D,20230307,000000,44.57,44.78,42.64,43.16,851145,0
+RMBS.US,D,20230308,000000,43.4,43.77,43.09,43.64,685810,0
+RMBS.US,D,20230309,000000,43.73,44.3,42.73,42.75,574468,0
+RMBS.US,D,20230310,000000,42.7,42.98,41.14,41.3,1115462,0
+RMBS.US,D,20230313,000000,40.52,41.9,40.48,41.24,879916,0
+RMBS.US,D,20230314,000000,41.98,43.56,41.43,43.08,1397103,0
+RMBS.US,D,20230315,000000,42.46,42.86,41.24,42.06,954559,0
+RMBS.US,D,20230316,000000,41.69,45.02,41.61,44.9,991920,0
+RMBS.US,D,20230317,000000,44.88,45.22,43.71,44.08,2660756,0
+RMBS.US,D,20230320,000000,44.31,44.89,43.94,44.74,719615,0
+RMBS.US,D,20230321,000000,45.32,45.7647,44.75,45.52,841096,0
+RMBS.US,D,20230322,000000,45.52,46.15,44.77,44.78,1213668,0
+RMBS.US,D,20230323,000000,45.54,46.29,44.66,45.6,810554,0
+RMBS.US,D,20230324,000000,45.02,45.24,43.85,44.34,1069290,0
+RMBS.US,D,20230327,000000,44.56,45.63,44.35,45.53,953857,0
+RMBS.US,D,20230328,000000,45.12,45.31,43.19,43.49,1421686,0
+RMBS.US,D,20230329,000000,44.13,47.8899,44.13,47.7,2614165,0
+RMBS.US,D,20230330,000000,47.785,50.81,47.69,50.53,2821167,0
+RMBS.US,D,20230331,000000,50.58,51.305,50.13,51.26,1470882,0
+RMBS.US,D,20230403,000000,51.19,51.88,49.6,50.63,1189278,0
+RMBS.US,D,20230404,000000,50.74,50.886,48.48,48.8,1343030,0
+RMBS.US,D,20230405,000000,48.82,49.4099,48.28,49.12,960106,0
+RMBS.US,D,20230406,000000,48.63,49.24,48.062,48.59,512492,0
+RMBS.US,D,20230410,000000,48.2,50.5023,48,49.96,1550346,0
+RMBS.US,D,20230411,000000,50.4,50.99,49.74,49.97,983903,0
+RMBS.US,D,20230412,000000,50.13,50.61,49.08,49.61,873279,0
+RMBS.US,D,20230413,000000,50,51.14,49.67,50.69,990307,0
+RMBS.US,D,20230414,000000,50.58,51.06,49.425,50.06,799285,0
+RMBS.US,D,20230417,000000,49.7,50.2,49.07,49.42,784258,0
+RMBS.US,D,20230418,000000,49.92,50.78,49.4,49.53,713170,0
+RMBS.US,D,20230419,000000,49.22,49.46,48.67,49.12,824131,0
+RMBS.US,D,20230420,000000,48.66,51.059,48.59,49.36,1645628,0
+RMBS.US,D,20230421,000000,49.33,49.605,48.39,49.3,841297,0
+RMBS.US,D,20230424,000000,49.43,49.845,48.41,48.62,645097,0
+RMBS.US,D,20230425,000000,48.14,48.14,44.5,45.29,2079349,0
+RMBS.US,D,20230426,000000,45.05,47.07,45.05,45.95,1277867,0
+RMBS.US,D,20230427,000000,45.9,45.9,43.58,44.89,1260333,0
+RMBS.US,D,20230428,000000,44.51,44.84,43.99,44.34,1432706,0
+RMBS.US,D,20230501,000000,44.72,45.5,44.45,45.28,1315357,0
+RMBS.US,D,20230502,000000,44.78,49.775,44.5146,48.51,3362602,0
+RMBS.US,D,20230503,000000,48.06,48.45,46.36,47.15,1418452,0
+RMBS.US,D,20230504,000000,47.01,47.34,45.77,46.73,984476,0
+RMBS.US,D,20230505,000000,46.96,48.54,46.96,48.33,889081,0
+RMBS.US,D,20230508,000000,48.36,48.91,47.45,48.49,580831,0
+RMBS.US,D,20230509,000000,48.03,48.03,46.89,47.48,768939,0
+RMBS.US,D,20230510,000000,48.18,49.51,47.93,49.26,973397,0
+RMBS.US,D,20230511,000000,49.09,49.62,48.22,49.29,967376,0
+RMBS.US,D,20230512,000000,49.65,50.6,48.97,49.6,859546,0
+RMBS.US,D,20230515,000000,49.6,51.035,49.187,50.8,854480,0
+RMBS.US,D,20230516,000000,50.47,53.015,50.41,52.59,1671313,0
+RMBS.US,D,20230517,000000,52.75,54.23,51.53,53.55,2027211,0
+RMBS.US,D,20230518,000000,55.71,59.18,54.88,58.71,3786129,0
+RMBS.US,D,20230519,000000,59.27,59.95,57.75,59.47,1947360,0
+RMBS.US,D,20230522,000000,59.05,59.61,58.27,58.7,1094586,0
+RMBS.US,D,20230523,000000,58.43,59.34,57.74,57.91,1191412,0
+RMBS.US,D,20230524,000000,56.74,57.82,56.1,57.33,1442205,0
+RMBS.US,D,20230525,000000,61.42,64.34,60.8,63.24,3798027,0
+RMBS.US,D,20230526,000000,64,66.97,62.88,66.52,2441826,0
+RMBS.US,D,20230530,000000,67.92,68.54,65.34,65.54,1697982,0
+RMBS.US,D,20230531,000000,64.1,65.5099,63.0167,63.96,2479063,0
+RMBS.US,D,20230601,000000,64.41,66.84,64.41,66.07,1541253,0
+RMBS.US,D,20230602,000000,66.4,66.79,62.9,63.86,2196724,0
+RMBS.US,D,20230605,000000,63.1,63.408,61.36,63.22,1784197,0
+RMBS.US,D,20230606,000000,63.16,64.16,62.5333,63.12,1318514,0
+RMBS.US,D,20230607,000000,63.7,65.53,63.2,64.03,1291355,0
+RMBS.US,D,20230608,000000,63.94,65.15,63.81,64.45,1072525,0
+RMBS.US,D,20230609,000000,65.1,66.45,63.55,63.67,1435481,0
+RMBS.US,D,20230612,000000,64.42,64.87,63.18,63.4,1199774,0
+RMBS.US,D,20230613,000000,64.28,64.5,62.67,63.34,1211360,0
+RMBS.US,D,20230614,000000,62.66,63.25,60.84,62.37,1566938,0
+RMBS.US,D,20230615,000000,60.692,61.455,59.41,60.59,1850834,0
+RMBS.US,D,20230616,000000,61.34,61.4324,59.77,60.38,2666312,0
+RMBS.US,D,20230620,000000,60,60.84,59.57,59.84,1051825,0
+RMBS.US,D,20230621,000000,59.63,60.4078,59,59.06,1541746,0
+RMBS.US,D,20230622,000000,58.91,61.08,58.2,61,1852728,0
+RMBS.US,D,20230623,000000,59.72,59.91,58.9,59.27,2275267,0
+RMBS.US,D,20230626,000000,59.57,60.01,57.4,57.64,1281133,0
+RMBS.US,D,20230627,000000,57.75,60,57.07,59.7,1495502,0
+RMBS.US,D,20230628,000000,59.03,60.59,58.5889,59.83,1554886,0
+RMBS.US,D,20230629,000000,61.29,64.489,61.29,63.1,2959068,0
+RMBS.US,D,20230630,000000,64.1,65.24,63.5184,64.17,1888127,0
+RMBS.US,D,20230703,000000,64.7,65.24,63.25,63.92,717783,0
+RMBS.US,D,20230705,000000,63.82,64.5,62.58,62.6,1164104,0
+RMBS.US,D,20230706,000000,61.806,62.22,60.36,60.6,929312,0
+RMBS.US,D,20230707,000000,61.07,61.73,60.23,60.3,954428,0
+RMBS.US,D,20230710,000000,60.25,61.95,59.82,61.56,915103,0
+RMBS.US,D,20230711,000000,62,62.509,59.76,61.14,1100968,0
+RMBS.US,D,20230712,000000,62.04,62.12,61.01,61.4,913689,0
+RMBS.US,D,20230713,000000,61.76,65.09,61.76,64.89,2017330,0
+RMBS.US,D,20230714,000000,65.315,66.22,61.49,61.82,1796014,0
+RMBS.US,D,20230717,000000,61.67,63.7919,61.32,63.73,985471,0
+RMBS.US,D,20230718,000000,63.66,63.66,61.78,63,840366,0
+RMBS.US,D,20230719,000000,63.15,63.4699,60.02,60.25,1588741,0
+RMBS.US,D,20230720,000000,59.42,59.78,57.16,58.69,1689310,0
+RMBS.US,D,20230721,000000,60.28,61.38,60,60.53,1518527,0
+RMBS.US,D,20230724,000000,60.32,60.5,59.36,59.79,849890,0
+RMBS.US,D,20230725,000000,60.07,61.36,60.07,60.56,868022,0
+RMBS.US,D,20230726,000000,59.84,60.225,58.42,59.25,599776,0
+RMBS.US,D,20230727,000000,60.81,61.83,60.3701,60.97,1209508,0
+RMBS.US,D,20230728,000000,61.95,62.94,61.5,62.56,1067342,0
+RMBS.US,D,20230731,000000,63,63.49,62.04,62.61,1804933,0
+RMBS.US,D,20230801,000000,52.55,55.76,48.51,54.87,9346560,0
+RMBS.US,D,20230802,000000,53.82,54.3699,52.27,53.96,2221863,0
+RMBS.US,D,20230803,000000,53.41,53.82,52.28,53.62,1621441,0
+RMBS.US,D,20230804,000000,53.3,55.22,53.18,53.77,1658982,0
+RMBS.US,D,20230807,000000,54,54.48,53.01,53.71,1283976,0
+RMBS.US,D,20230808,000000,52.76,53.06,51.24,51.44,940910,0
+RMBS.US,D,20230809,000000,51.2,51.22,49.57,50.17,1499773,0
+RMBS.US,D,20230810,000000,50.86,50.86,48.82,49.28,921531,0
+RMBS.US,D,20230811,000000,49.3,53.2475,49.08,52.3,2097164,0
+RMBS.US,D,20230814,000000,52.2,55.03,52.01,54.69,1542890,0
+RMBS.US,D,20230815,000000,54.61,55.32,53.54,53.72,1321978,0
+RMBS.US,D,20230816,000000,53.5,53.99,52.72,52.85,817709,0
+RMBS.US,D,20230817,000000,52.9,52.9,50.92,51.06,1139752,0
+RMBS.US,D,20230818,000000,50.51,52.056,50.42,51.76,783572,0
+RMBS.US,D,20230821,000000,52.09,53.71,52,53.56,753345,0
+RMBS.US,D,20230822,000000,54.15,54.3,53.2735,53.57,764829,0
+RMBS.US,D,20230823,000000,53.33,55.93,53.265,55.73,853997,0
+RMBS.US,D,20230824,000000,56.79,56.9799,52.89,52.96,1372921,0
+RMBS.US,D,20230825,000000,52.84,53.77,52.02,53.28,672138,0
+RMBS.US,D,20230828,000000,53.91,54.44,53.43,54.16,494417,0
+RMBS.US,D,20230829,000000,53.71,55.55,53.42,55.37,824855,0
+RMBS.US,D,20230830,000000,55.13,57.11,54.81,56.42,987178,0
+RMBS.US,D,20230831,000000,56.05,57.37,56.05,56.47,1173613,0
+RMBS.US,D,20230901,000000,57.07,57.66,56.45,57.26,658491,0
+RMBS.US,D,20230905,000000,56.6,57.68,56.31,57.2,906946,0
+RMBS.US,D,20230906,000000,57.05,57.8599,56.54,57.03,509388,0
+RMBS.US,D,20230907,000000,55.73,56.14,54.15,56.02,819637,0
+RMBS.US,D,20230908,000000,56.02,56.53,54.83,55.25,607714,0
+RMBS.US,D,20230911,000000,56,57.02,55.555,56.6,1288485,0
+RMBS.US,D,20230912,000000,56.22,57.5,56.22,56.85,1093994,0
+RMBS.US,D,20230913,000000,56.89,58.92,56.69,58.69,1733470,0
+RMBS.US,D,20230914,000000,59.01,60.14,58.41,59.29,1753468,0
+RMBS.US,D,20230915,000000,59.2,59.98,54.3401,55.55,7867157,0
+RMBS.US,D,20230918,000000,54.95,57.15,54.85,56.82,1760104,0
+RMBS.US,D,20230919,000000,56.73,56.73,55.22,55.84,1118517,0
+RMBS.US,D,20230920,000000,56.14,56.6,54.45,54.47,1013818,0
+RMBS.US,D,20230921,000000,53.71,54.78,52.96,53.01,1292926,0
+RMBS.US,D,20230922,000000,53.78,54.21,53.29,53.66,776479,0
+RMBS.US,D,20230925,000000,53.53,54.8,53.4,53.86,915795,0
+RMBS.US,D,20230926,000000,53.15,53.475,52.11,52.59,995337,0
+RMBS.US,D,20230927,000000,53.24,55.075,53.1182,54.46,998285,0
+RMBS.US,D,20230928,000000,54.44,56.6,54.05,55.74,1105789,0
+RMBS.US,D,20230929,000000,56.37,56.84,55.496,55.79,1322894,0
+RMBS.US,D,20231002,000000,55.95,58.05,55.39,56.17,1211484,0
+RMBS.US,D,20231003,000000,55.59,56.49,54.2,54.73,1026982,0
+RMBS.US,D,20231004,000000,55.19,57.43,54.845,57.1,994453,0
+RMBS.US,D,20231005,000000,56.89,57.61,56.5,57.22,1040839,0
+RMBS.US,D,20231006,000000,56.63,59.61,56.12,59.36,1234457,0
+RMBS.US,D,20231009,000000,58.58,59.67,58.15,59.32,743996,0
+RMBS.US,D,20231010,000000,59.79,61.62,59.62,60.85,1329180,0
+RMBS.US,D,20231011,000000,60.88,61.7768,60.35,60.87,986348,0
+RMBS.US,D,20231012,000000,60.94,61.93,59.62,60.29,1189104,0
+RMBS.US,D,20231013,000000,60.25,60.395,57.13,57.23,1122011,0
+RMBS.US,D,20231016,000000,57.57,58.97,57.2605,58.89,858112,0
+RMBS.US,D,20231017,000000,57.86,59.97,56.5368,58.97,1031470,0
+RMBS.US,D,20231018,000000,58.76,59.225,57.85,58.26,677399,0
+RMBS.US,D,20231019,000000,58.9,59.66,54.89,55.34,1264075,0
+RMBS.US,D,20231020,000000,55.5,56.0399,54.5307,54.77,1012053,0
+RMBS.US,D,20231023,000000,54.58,56,53.8186,54.9,746427,0
+RMBS.US,D,20231024,000000,55.48,55.93,54.5473,55.63,688822,0
+RMBS.US,D,20231025,000000,54.79,55.81,52.21,52.29,1499148,0
+RMBS.US,D,20231026,000000,52.08,52.08,48.13,48.23,2597014,0
+RMBS.US,D,20231027,000000,49.17,51.67,49.09,51.61,1655183,0
+RMBS.US,D,20231030,000000,50.86,51.08,48.78,49.62,1780407,0
+RMBS.US,D,20231031,000000,50,55.34,49.25,54.33,2717450,0
+RMBS.US,D,20231101,000000,54.39,55.11,52.62,54.19,1452132,0
+RMBS.US,D,20231102,000000,54.59,55.23,53.21,54.54,1290686,0
+RMBS.US,D,20231103,000000,54.99,58.5,54.87,58.07,2017056,0
+RMBS.US,D,20231106,000000,58.1,58.46,57,57.86,875817,0
+RMBS.US,D,20231107,000000,57.56,58.78,57.445,58.1,854377,0
+RMBS.US,D,20231108,000000,58.17,61.01,57.67,60.57,1492326,0
+RMBS.US,D,20231109,000000,60.53,61.44,59.05,59.32,1623083,0
+RMBS.US,D,20231110,000000,60,63.14,59.605,62.69,1283989,0
+RMBS.US,D,20231113,000000,62.27,62.94,61.05,62.61,908126,0
+RMBS.US,D,20231114,000000,64.9,67.33,64.4047,67.25,1409601,0
+RMBS.US,D,20231115,000000,67.61,67.91,66.04,66.52,1104674,0
+RMBS.US,D,20231116,000000,66,66.65,65.07,65.38,1100051,0
+RMBS.US,D,20231117,000000,65.63,66.79,65.36,66.22,834905,0
+RMBS.US,D,20231120,000000,65.86,69.775,65.86,69.62,1528490,0
+RMBS.US,D,20231121,000000,69,69.075,65.94,66.93,1412812,0
+RMBS.US,D,20231122,000000,67.82,69.24,67.33,67.51,658855,0
+RMBS.US,D,20231124,000000,67.51,68.13,67.3001,67.48,260092,0
+RMBS.US,D,20231127,000000,67.16,68.83,66.62,67.8,1003858,0
+RMBS.US,D,20231128,000000,67.25,68.55,66.15,67.71,1221294,0
+RMBS.US,D,20231129,000000,68.94,70.72,68.35,69.05,1349627,0
+RMBS.US,D,20231130,000000,69.59,69.62,66.21,67.67,1553024,0
+RMBS.US,D,20231201,000000,67.46,69.36,67.04,68.93,942099,0
+RMBS.US,D,20231204,000000,67.13,67.2218,63.39,64.85,3220800,0
+RMBS.US,D,20231205,000000,64.5,65.17,63.55,64.56,1135755,0
+RMBS.US,D,20231206,000000,65.56,66.7145,64.02,64.1,1342522,0
+RMBS.US,D,20231207,000000,64.64,64.94,63.28,64.67,1294140,0
+RMBS.US,D,20231208,000000,64.03,66.37,64.03,65.52,991265,0
+RMBS.US,D,20231211,000000,65.99,68.44,65.32,68.26,1354189,0
+RMBS.US,D,20231212,000000,67.9,68.67,67.18,67.38,1067160,0
+RMBS.US,D,20231213,000000,67.47,68.78,65.87,68.7,1511571,0
+RMBS.US,D,20231214,000000,69.71,71.9,68.92,69.99,1813688,0
+RMBS.US,D,20231215,000000,70.74,70.74,68.43,69.47,21388991,0
+RMBS.US,D,20231218,000000,69.48,69.9,68.31,68.62,1170025,0
+RMBS.US,D,20231219,000000,69.02,69.775,66.75,67.22,1580502,0
+RMBS.US,D,20231220,000000,66.58,68.315,64.85,64.92,1594549,0
+RMBS.US,D,20231221,000000,67.43,70.27,67.215,69.35,1872602,0
+RMBS.US,D,20231222,000000,69.83,70.88,69.3,69.65,1004175,0
+RMBS.US,D,20231226,000000,70.21,71.288,69.5801,69.89,840834,0
+RMBS.US,D,20231227,000000,70.41,70.41,68.07,68.49,1548373,0
+RMBS.US,D,20231228,000000,68.5,69.16,67.55,68.6,1098254,0
+RMBS.US,D,20231229,000000,68.66,69.2636,67.74,68.25,1206433,0
+RMBS.US,D,20240102,000000,67.02,67.31,64.25,65.25,1538292,0
+RMBS.US,D,20240103,000000,63.99,65.95,63.31,63.91,1342182,0
+RMBS.US,D,20240104,000000,63,64.12,62.25,62.74,1308327,0
+RMBS.US,D,20240105,000000,62.64,63.82,62.1201,63.4,1092381,0
+RMBS.US,D,20240108,000000,63.89,66.91,63.89,66.59,1838460,0
+RMBS.US,D,20240109,000000,65.48,67.44,65.465,66.7,902944,0
+RMBS.US,D,20240110,000000,67.05,67.22,64.51,65.21,957638,0
+RMBS.US,D,20240111,000000,65.29,66.72,63.7901,66.28,1263228,0
+RMBS.US,D,20240112,000000,66.5,66.6048,65.16,65.97,641472,0
+RMBS.US,D,20240116,000000,66.02,71.93,65.4206,68.87,2345144,0
+RMBS.US,D,20240117,000000,68.1,68.4999,65.79,67.56,1207510,0
+RMBS.US,D,20240118,000000,69.46,70.09,67.44,69.18,1492336,0
+RMBS.US,D,20240119,000000,70.36,73.38,69.83,73.22,2313254,0
+RMBS.US,D,20240122,000000,74.63,76.38,72,73.99,1547135,0
+RMBS.US,D,20240123,000000,74.04,75,73.0701,73.65,1001836,0
+RMBS.US,D,20240124,000000,74.96,75.9812,72.81,73.37,1393880,0
+RMBS.US,D,20240125,000000,75.26,75.8999,73.05,73.24,1525742,0
+RMBS.US,D,20240126,000000,72.25,73.185,70.45,71.28,1704627,0
+RMBS.US,D,20240129,000000,71.69,73.09,70.78,73.03,1283700,0
+RMBS.US,D,20240130,000000,73.01,73.62,70.86,71.43,763494,0
+RMBS.US,D,20240131,000000,69.74,70.87,68.24,68.53,1254659,0
+RMBS.US,D,20240201,000000,68.87,69.3,67.66,68.15,1215287,0
+RMBS.US,D,20240202,000000,67.9,69.065,67.33,68.85,1138249,0
+RMBS.US,D,20240205,000000,69.15,69.89,67.97,68.37,2505418,0
+RMBS.US,D,20240206,000000,62.55,62.55,54.82,55.26,8021892,0
+RMBS.US,D,20240207,000000,55.6,56.21,53.11,53.62,4257460,0
+RMBS.US,D,20240208,000000,53.81,57.36,53.81,56.25,2971511,0
+RMBS.US,D,20240209,000000,56.89,59.1414,56.795,58.7,2570310,0
+RMBS.US,D,20240212,000000,58.8,59.74,57.66,58.04,1771905,0
+RMBS.US,D,20240213,000000,55.03,56.56,54.17,55.22,1979148,0
+RMBS.US,D,20240214,000000,56.3,57.18,55.57,57.02,1403210,0
+RMBS.US,D,20240215,000000,57.38,57.575,55.59,56.34,1345224,0
+RMBS.US,D,20240216,000000,56.29,57.12,55.095,56.09,1219040,0
+RMBS.US,D,20240220,000000,55.1,55.81,54.49,55.06,1292245,0
+RMBS.US,D,20240221,000000,54.34,56.31,54.1,56.31,1361616,0
+RMBS.US,D,20240222,000000,58.11,58.95,57.74,57.91,1890981,0
+RMBS.US,D,20240223,000000,58.05,58.05,55.3601,56.04,1375943,0
+RMBS.US,D,20240226,000000,56.82,59.23,56.633,58.62,1478914,0
+RMBS.US,D,20240227,000000,58.84,59.48,57.61,57.65,1045890,0
+RMBS.US,D,20240228,000000,56.85,57.32,56.34,56.86,1210640,0
+RMBS.US,D,20240229,000000,58.01,59.73,57.7,59.24,1688440,0
+RMBS.US,D,20240301,000000,60.99,65.68,60.317,64.49,2898467,0
+RMBS.US,D,20240304,000000,65.43,65.62,62.6175,63.09,1418188,0
+RMBS.US,D,20240305,000000,61.6,62.696,60.68,61.4,1451524,0
+RMBS.US,D,20240306,000000,63.69,64.12,62.15,63.68,1424579,0
+RMBS.US,D,20240307,000000,64.6,66.25,64.22,65.4,1176819,0
+RMBS.US,D,20240308,000000,65.5,66.67,63.5,63.76,1748852,0
+RMBS.US,D,20240311,000000,62.33,62.78,61.02,62.52,1735673,0
+RMBS.US,D,20240312,000000,63.12,63.64,62.13,63.4,1162122,0
+RMBS.US,D,20240313,000000,62.27,63.31,60.77,61.51,1519977,0
+RMBS.US,D,20240314,000000,61.3,61.89,60.36,60.99,1481087,0
+RMBS.US,D,20240315,000000,60.15,61.58,60.15,60.55,2523005,0
+RMBS.US,D,20240318,000000,61.25,61.94,60.43,60.49,1178001,0
+RMBS.US,D,20240319,000000,59.23,59.99,57.2,58.84,1503982,0
+RMBS.US,D,20240320,000000,58.94,60.68,58.275,60.53,1102789,0
+RMBS.US,D,20240321,000000,62.88,65.86,62.5,64.73,2369403,0
+RMBS.US,D,20240322,000000,63.98,64.73,62.05,63.36,1181114,0
+RMBS.US,D,20240325,000000,62.55,62.855,61.45,61.66,1498882,0
+RMBS.US,D,20240326,000000,62.15,63.165,61.73,62.09,1126050,0
+RMBS.US,D,20240327,000000,62.49,63.175,61.2,63.1,1120007,0
+RMBS.US,D,20240328,000000,63,63.49,61.7,61.81,1989746,0
+RMBS.US,D,20240401,000000,61.9,63.31,61.73,62.23,1235057,0
+RMBS.US,D,20240402,000000,61,61,59.2,59.48,1346693,0
+RMBS.US,D,20240403,000000,58.51,60.73,58.4,60.31,1071964,0
+RMBS.US,D,20240404,000000,61.4,61.665,58.52,58.93,1346846,0
+RMBS.US,D,20240405,000000,59.11,60.54,59.08,60.06,994047,0
+RMBS.US,D,20240408,000000,60.4,60.9096,59.67,60.26,633569,0
+RMBS.US,D,20240409,000000,60.66,61.75,60.53,61.49,993887,0
+RMBS.US,D,20240410,000000,60.46,60.74,58.835,59.75,1162289,0
+RMBS.US,D,20240411,000000,60,62.37,59.82,62.33,947762,0
+RMBS.US,D,20240412,000000,60.81,61.94,60,60.14,1467814,0
+RMBS.US,D,20240415,000000,60.42,60.64,58.48,59,1003648,0
+RMBS.US,D,20240416,000000,58.66,59.035,58.12,58.72,843907,0
+RMBS.US,D,20240417,000000,58.82,58.99,56.91,57.25,1298645,0
+RMBS.US,D,20240418,000000,56.76,57.78,55.97,56.46,1387935,0
+RMBS.US,D,20240419,000000,55.84,56.21,53.94,54.69,1600137,0
+RMBS.US,D,20240422,000000,55.55,55.64,54.35,54.73,1539523,0
+RMBS.US,D,20240423,000000,54.88,56.945,54.55,56.44,1152287,0
+RMBS.US,D,20240424,000000,57.6,58.56,56.09,56.52,1305325,0
+RMBS.US,D,20240425,000000,56.25,58.39,55.38,58.12,1376244,0
+RMBS.US,D,20240426,000000,58.03,59.85,57.45,59.23,1329199,0
+RMBS.US,D,20240429,000000,59.23,60.605,58.6974,60.48,1420251,0
+RMBS.US,D,20240430,000000,58,59.75,54.77,54.82,2821167,0
+RMBS.US,D,20240501,000000,54,55.41,52.52,52.75,2426865,0
+RMBS.US,D,20240502,000000,53.97,54.58,52.57,54.25,1785402,0
+RMBS.US,D,20240503,000000,55.9,56.41,55.3,56.08,1289791,0
+RMBS.US,D,20240506,000000,56.72,57.545,56.33,56.95,1112312,0
+RMBS.US,D,20240507,000000,56.78,57.565,56.29,56.34,1098634,0
+RMBS.US,D,20240508,000000,55.37,56.3801,55.2,55.97,584793,0
+RMBS.US,D,20240509,000000,55.77,56.64,55.17,55.92,1038187,0
+RMBS.US,D,20240510,000000,56.59,57.44,56.29,56.7,867802,0
+RMBS.US,D,20240513,000000,57.31,57.46,56.39,56.94,831318,0
+RMBS.US,D,20240514,000000,57.26,58.23,57.053,58.1,897435,0
+RMBS.US,D,20240515,000000,59,59.6,57.8,59.52,1025584,0
+RMBS.US,D,20240516,000000,59.54,59.62,57.89,57.94,1113400,0
+RMBS.US,D,20240517,000000,58.62,58.65,57.25,57.97,740051,0
+RMBS.US,D,20240520,000000,57.93,60,57.6,59.45,1113207,0
+RMBS.US,D,20240521,000000,58.17,59.21,57.92,58.82,620390,0
+RMBS.US,D,20240522,000000,59.56,59.67,58.68,59.3,875822,0
+RMBS.US,D,20240523,000000,60.35,60.36,54.92,55.15,2275756,0
+RMBS.US,D,20240524,000000,55.61,56.22,55.01,55.7,1279241,0
+RMBS.US,D,20240528,000000,55.86,56.7499,54.25,56.39,1363769,0
+RMBS.US,D,20240529,000000,55.14,55.98,54.94,55.04,1051676,0
+RMBS.US,D,20240530,000000,55.04,55.875,54.61,55.2,1451847,0
+RMBS.US,D,20240531,000000,55.36,55.36,52.58,55.26,2058696,0
+RMBS.US,D,20240603,000000,56.46,56.46,53.92,55.58,953494,0
+RMBS.US,D,20240604,000000,55.26,55.39,53.53,54.03,1230788,0
+RMBS.US,D,20240605,000000,54.88,57.37,54.4,56.97,2132315,0
+RMBS.US,D,20240606,000000,56.7,56.74,55,56.31,1122338,0
+RMBS.US,D,20240607,000000,55.95,56.4,54.84,55.57,1238130,0
+RMBS.US,D,20240610,000000,54.79,56.435,54.545,55.9,998597,0
+RMBS.US,D,20240611,000000,55.52,56.6,54.66,56.1,909047,0
+RMBS.US,D,20240612,000000,57.77,59.31,57.18,58.09,912838,0
+RMBS.US,D,20240613,000000,57.4,58.3168,56.52,56.95,815194,0
+RMBS.US,D,20240614,000000,55.95,57.12,55.81,56.95,969939,0
+RMBS.US,D,20240617,000000,56.95,57.09,55.89,56.52,884396,0
+RMBS.US,D,20240618,000000,56.47,57.445,55.91,56.72,1144449,0
+RMBS.US,D,20240620,000000,56.44,56.76,54.24,54.57,1317899,0
+RMBS.US,D,20240621,000000,54.34,55.32,53.56,54.51,1995126,0
+RMBS.US,D,20240624,000000,54.21,54.72,53.33,53.42,1077369,0
+RMBS.US,D,20240625,000000,53.81,54.43,52.87,54.28,950266,0
+RMBS.US,D,20240626,000000,54.27,57.46,54.27,55.88,1554671,0
+RMBS.US,D,20240627,000000,55.88,57.87,55.68,56.61,1623323,0
+RMBS.US,D,20240628,000000,57.38,59.31,57.16,58.76,2531930,0
+RMBS.US,D,20240701,000000,58.46,58.46,56.835,58,1068903,0
+RMBS.US,D,20240702,000000,58,59.95,58,59.93,994082,0
+RMBS.US,D,20240703,000000,60,61.35,59.65,60.51,561810,0
+RMBS.US,D,20240705,000000,60.78,62.64,60.25,61.95,929113,0
+RMBS.US,D,20240708,000000,62.57,64.32,62.345,64.05,1042266,0
+RMBS.US,D,20240709,000000,64.5,65.16,63.56,63.88,1076707,0
+RMBS.US,D,20240710,000000,64.47,66.47,64.345,66.26,1089501,0
+RMBS.US,D,20240711,000000,67.42,67.4755,64.61,65.22,1419530,0
+RMBS.US,D,20240712,000000,66.05,67.74,65.21,65.99,1251546,0
+RMBS.US,D,20240715,000000,66.76,66.76,64.64,64.89,1318931,0
+RMBS.US,D,20240716,000000,65,65.51,64.16,65.28,997394,0
+RMBS.US,D,20240717,000000,63.79,64.25,59.42,59.58,2519263,0
+RMBS.US,D,20240718,000000,60,60.96,58.02,59.73,1317532,0
+RMBS.US,D,20240719,000000,60,60,57.66,57.97,1601348,0
+RMBS.US,D,20240722,000000,59.22,63.39,58.68,63.27,1794445,0
+RMBS.US,D,20240723,000000,62.27,63.9,62.23,63.19,1013903,0
+RMBS.US,D,20240724,000000,62.08,62.75,59.23,59.41,1548191,0
+RMBS.US,D,20240725,000000,59.32,60.24,56.64,56.8,2172768,0
+RMBS.US,D,20240726,000000,58.36,59.76,56.86,59,1591503,0
+RMBS.US,D,20240729,000000,59.65,60.27,55.67,55.83,2240143,0
+RMBS.US,D,20240730,000000,52.72,52.83,48.1,48.58,3919472,0
+RMBS.US,D,20240731,000000,50.41,51.68,49.875,51.44,2792992,0
+RMBS.US,D,20240801,000000,50.88,51.25,44.34,44.88,4314950,0
+RMBS.US,D,20240802,000000,43.01,44.4,41.16,42.1,3240149,0
+RMBS.US,D,20240805,000000,39.08,42.665,38.91,41.32,2421455,0
+RMBS.US,D,20240806,000000,41.56,42.78,40.14,41.3,1789547,0
+RMBS.US,D,20240807,000000,42.79,42.98,40.17,40.31,1798003,0
+RMBS.US,D,20240808,000000,42.36,43.86,41.14,43.38,2191189,0
+RMBS.US,D,20240809,000000,42.99,43.8,42.5,42.84,1446534,0
+RMBS.US,D,20240812,000000,43.41,43.57,42.28,42.83,1729297,0
+RMBS.US,D,20240813,000000,43.04,44.2,42.94,43.95,2388491,0
+RMBS.US,D,20240814,000000,44.76,44.85,43,43.56,1097586,0
+RMBS.US,D,20240815,000000,45.2,47.145,44.75,46.67,2156073,0
+RMBS.US,D,20240816,000000,46.54,47.07,46.22,46.32,1138885,0
+RMBS.US,D,20240819,000000,46.18,47.16,45.56,46.97,1042097,0
+RMBS.US,D,20240820,000000,46.48,47.12,45.61,46.26,1061180,0
+RMBS.US,D,20240821,000000,46.7,47.98,46.52,47.63,938991,0
+RMBS.US,D,20240822,000000,47.85,47.87,45.15,45.55,1585716,0
+RMBS.US,D,20240823,000000,46.76,47.61,46.1154,46.65,1449459,0
+RMBS.US,D,20240826,000000,46.56,46.765,44.8,44.87,1199214,0
+RMBS.US,D,20240827,000000,44.52,45.53,44,45.07,963479,0
+RMBS.US,D,20240828,000000,44.67,45.17,43.51,43.93,1013252,0
+RMBS.US,D,20240829,000000,44.57,45.4,43.71,43.91,1169847,0
+RMBS.US,D,20240830,000000,44.97,45.21,44.12,44.72,2293757,0
+RMBS.US,D,20240903,000000,43.41,43.7475,40.38,40.58,2588391,0
+RMBS.US,D,20240904,000000,40.19,41.54,40.02,40.66,1605286,0
+RMBS.US,D,20240905,000000,40.07,41.06,39.57,39.99,1354538,0
+RMBS.US,D,20240906,000000,39.94,40.015,37.425,37.86,3323455,0
+RMBS.US,D,20240909,000000,38.59,39.328,38.16,38.76,2556195,0
+RMBS.US,D,20240910,000000,38.69,39.61,38.29,39.57,1925598,0
+RMBS.US,D,20240911,000000,39.87,41.38,38.83,41.27,2107542,0
+RMBS.US,D,20240912,000000,41.01,41.0825,39.14,39.62,1699262,0
+RMBS.US,D,20240913,000000,40.24,41.45,39.965,40.87,1670256,0
+RMBS.US,D,20240916,000000,40,40.41,39.04,39.78,1989310,0
+RMBS.US,D,20240917,000000,40.57,40.57,38.3,38.65,2143099,0
+RMBS.US,D,20240918,000000,39,39.6,38.01,38.29,1761139,0
+RMBS.US,D,20240919,000000,40.075,40.28,38.82,39.24,2264782,0
+RMBS.US,D,20240920,000000,38.91,39.26,38.34,38.58,9582430,0
+RMBS.US,D,20240923,000000,38.98,38.98,38.35,38.58,1371218,0
+RMBS.US,D,20240924,000000,39.17,39.6678,38.58,38.66,1795409,0
+RMBS.US,D,20240925,000000,38.48,39.03,38.15,38.34,1345751,0
+RMBS.US,D,20240926,000000,40.8,42.895,39.965,42.47,4079607,0
+RMBS.US,D,20240927,000000,42.86,42.86,41.68,42.12,2438181,0
+RMBS.US,D,20240930,000000,41.53,42.57,41.465,42.22,2019089,0
+RMBS.US,D,20241001,000000,42.22,42.35,39.96,40.13,1737299,0
+RMBS.US,D,20241002,000000,40.08,40.77,39.705,40.33,853130,0
+RMBS.US,D,20241003,000000,39.86,40.6,39.56,40.22,1032996,0
+RMBS.US,D,20241004,000000,41.59,41.82,40.65,41.05,871924,0
+RMBS.US,D,20241007,000000,40.79,41.37,40.59,41.05,716088,0
+RMBS.US,D,20241008,000000,40.89,41.53,40.28,41.17,936684,0
+RMBS.US,D,20241009,000000,41.24,42.305,40.895,42.19,733324,0
+RMBS.US,D,20241010,000000,41.13,42.46,41.05,42.44,873123,0
+RMBS.US,D,20241011,000000,41.88,44.12,41.88,44.05,1562227,0
+RMBS.US,D,20241014,000000,44.43,45.31,44.4185,45.055,1232321,0
+RMBS.US,D,20241015,000000,45.06,45.585,42.8017,43.27,1679418,0
+RMBS.US,D,20241016,000000,43.99,44,42.81,43.255,861865,0
+RMBS.US,D,20241017,000000,44.76,44.94,42.61,42.7,1172358,0
+RMBS.US,D,20241018,000000,43.33,43.47,41.1,41.18,1154428,0
+RMBS.US,D,20241021,000000,41.08,41.76,40.86,41.63,771995,0
+RMBS.US,D,20241022,000000,41.37,41.66,40.93,41.59,605381,0
+RMBS.US,D,20241023,000000,41.5,41.86,40.79,41.4,741805,0
+RMBS.US,D,20241024,000000,41.88,42.09,41.4,42.04,951217,0
+RMBS.US,D,20241025,000000,42.47,43.72,42.47,43.5,1132094,0
+RMBS.US,D,20241028,000000,43.59,44.87,43.5,44.8,2012558,0
+RMBS.US,D,20241029,000000,44.63,51.15,44.45,51,3512893,0
+RMBS.US,D,20241030,000000,49.92,51.47,49.63,49.89,2001648,0
+RMBS.US,D,20241031,000000,49.54,49.54,47.07,47.82,1528770,0
+RMBS.US,D,20241101,000000,47.83,48.3,47.37,47.95,1347817,0
+RMBS.US,D,20241104,000000,47.58,49.52,47.2,48.53,1096834,0
+RMBS.US,D,20241105,000000,48.53,50.28,48.53,50.26,819034,0
+RMBS.US,D,20241106,000000,54.88,57.85,53.525,57.7,2708413,0
+RMBS.US,D,20241107,000000,58.09,58.41625,56.43,56.69,1276689,0
+RMBS.US,D,20241108,000000,56.04,56.24,54.37,55.78,874043,0
+RMBS.US,D,20241111,000000,55.79,55.92,54.12,55.89,750464,0
+RMBS.US,D,20241112,000000,56.11,56.82,55.2,55.37,871356,0
+RMBS.US,D,20241113,000000,55,55.625,54.07,54.32,571391,0
+RMBS.US,D,20241114,000000,54.57,55.63,53.22,53.35,762472,0
+RMBS.US,D,20241115,000000,53.08,53.17,51.045,51.31,870176,0
+RMBS.US,D,20241118,000000,51.24,52.67,51.11,52.59,1012599,0
+RMBS.US,D,20241119,000000,52.42,52.82,51.94,52.29,738272,0
+RMBS.US,D,20241120,000000,52,52.97,50.71,52.95,545495,0
+RMBS.US,D,20241121,000000,53.99,54.89,53.08,54.49,630132,0
+RMBS.US,D,20241122,000000,54.25,56.13,54.25,55.96,800882,0
+RMBS.US,D,20241125,000000,56.47,57.14,55.72,56.89,1462059,0
+RMBS.US,D,20241126,000000,60.72,60.84,57.21,57.77,1042250,0
+RMBS.US,D,20241127,000000,57.49,57.7,55.69,57.12,728282,0
+RMBS.US,D,20241129,000000,57.57,58.25,57.33,57.81,574108,0
+RMBS.US,D,20241202,000000,58.04,59.62,57.975,58.87,985634,0
+RMBS.US,D,20241203,000000,58.32,58.7,57.27,58.64,657829,0
+RMBS.US,D,20241204,000000,60,60,58.8845,58.98,590891,0
+RMBS.US,D,20241205,000000,58.82,58.99,57.2521,57.52,411217,0
+RMBS.US,D,20241206,000000,57.91,59.105,57.55,58.83,641031,0
+RMBS.US,D,20241209,000000,58.79,60.1,58.22,58.4,542647,0
+RMBS.US,D,20241210,000000,58.95,58.95,57.5,57.99,886029,0
+RMBS.US,D,20241211,000000,58.95,60.16,57.9633,59.06,980903,0
+RMBS.US,D,20241212,000000,58.14,59.06,57.79,58.1,467011,0
+RMBS.US,D,20241213,000000,58.24,58.484,57.07,57.41,1238606,0
+RMBS.US,D,20241216,000000,57.46,59.67,56.47,59.14,762158,0
+RMBS.US,D,20241217,000000,58.16,59.13,57.63,58.18,742033,0
+RMBS.US,D,20241218,000000,58.92,59.294,53.89,54.83,1040923,0
+RMBS.US,D,20241219,000000,54.62,55.5,52.69,53.62,1611274,0
+RMBS.US,D,20241220,000000,52.08,54.08,52.08,52.58,3383116,0
+RMBS.US,D,20241223,000000,53.36,54.09,52.91,53.97,1161387,0
+RMBS.US,D,20241224,000000,53.98,54.41,53.65,54.14,343578,0
+RMBS.US,D,20241226,000000,53.51,55.29,53.09,54.68,455374,0
+RMBS.US,D,20241227,000000,54.15,54.65,53.0019,54.24,511039,0
+RMBS.US,D,20241230,000000,53.23,54.29,52.22,53.6,524974,0
+RMBS.US,D,20241231,000000,53.78,54.2,52.51,52.86,627809,0
+RMBS.US,D,20250102,000000,53.76,54.81,53.14,53.5,637658,0
+RMBS.US,D,20250103,000000,54.09,55.315,53.602,55.15,528206,0
+RMBS.US,D,20250106,000000,56.58,58.5,56.495,57.35,942223,0
+RMBS.US,D,20250107,000000,58,58.01,56.22,56.53,583440,0
+RMBS.US,D,20250108,000000,56.14,57.12,55.09,57.08,568565,0
+RMBS.US,D,20250110,000000,55.96,56.58,55.07,56.23,693822,0
+RMBS.US,D,20250113,000000,55.14,56.2099,54.43,56.05,756552,0
+RMBS.US,D,20250114,000000,56.89,57.49,55.84,56.645,525270,0
+RMBS.US,D,20250115,000000,58.24,59.17,57.69,58.9,517657,0
+RMBS.US,D,20250116,000000,59.72,60.43,58.89,59.67,601648,0
+RMBS.US,D,20250117,000000,61.16,62.1,60.4439,61.92,704825,0
+RMBS.US,D,20250121,000000,62.49,63.74,61.75,63.05,761756,0
+RMBS.US,D,20250122,000000,63.73,65.07,63.625,64.5,851632,0
+RMBS.US,D,20250123,000000,62.97,63.91,62.35,63.895,735313,0
+RMBS.US,D,20250124,000000,63.53,63.79,62.37,62.97,924817,0
+RMBS.US,D,20250127,000000,59.78,60.21,56.84,57.96,2370125,0
+RMBS.US,D,20250128,000000,57.86,60.17,57.01,60.13,1221527,0
+RMBS.US,D,20250129,000000,60.77,61.26,57.69,59.29,1664608,0
+RMBS.US,D,20250130,000000,59.98,61.35,59.73,61.21,856921,0
+RMBS.US,D,20250131,000000,61.09,62.86,60.83,61.62,1232559,0
+RMBS.US,D,20250203,000000,59.32,61.72,59.32,60.35,1961392,0
+RMBS.US,D,20250204,000000,61.93,65.1799,60.36,64.44,2082117,0
+RMBS.US,D,20250205,000000,64.01,67.9,63.02,67.75,1588126,0
+RMBS.US,D,20250206,000000,67.17,69.15,66.57,67.28,1160545,0
+RMBS.US,D,20250207,000000,67.85,67.9,66.25,67,1315452,0
+RMBS.US,D,20250210,000000,67.08,68.03,65.7101,67.17,917979,0
+RMBS.US,D,20250211,000000,66.36,67.32,64.68,64.72,968818,0
+RMBS.US,D,20250212,000000,63.31,64.01,62.52,63.07,1036226,0
+RMBS.US,D,20250213,000000,63.07,63.71,61.69,62.6,999215,0
+RMBS.US,D,20250214,000000,62.87,63.0699,61.59,62.96,872735,0
+RMBS.US,D,20250218,000000,63.86,68.67,63.705,68.59,1691579,0
+RMBS.US,D,20250219,000000,68.14,68.66,65.93,66.33,1390638,0
+RMBS.US,D,20250220,000000,66.16,66.92,64.32935,64.95,672525,0
+RMBS.US,D,20250221,000000,65.74,65.74,62.28,62.73,834943,0
+RMBS.US,D,20250224,000000,62.96,63.225,60.07,60.09,833558,0
+RMBS.US,D,20250225,000000,60.25,60.3699,57.2213,57.43,1184536,0
+RMBS.US,D,20250226,000000,58.6,59.21,57.92,58.56,727992,0
+RMBS.US,D,20250227,000000,59.11,59.475,53.69,53.91,1003273,0
+RMBS.US,D,20250228,000000,53.47,55.94,52.62,55.89,1431308,0
+RMBS.US,D,20250303,000000,56.44,56.57,52.44,52.87,724868,0
+RMBS.US,D,20250304,000000,52.21,54.78,50.92,53.3,841257,0
+RMBS.US,D,20250305,000000,53.6,54.11,52.23,53.95,564321,0
+RMBS.US,D,20250306,000000,52.26,53.9199,51.44,52.58,794443,0
+RMBS.US,D,20250307,000000,52.69,55.16,52.16,54.88,1004198,0
+RMBS.US,D,20250310,000000,53.42,53.57,51.12,51.98,1247024,0
+RMBS.US,D,20250311,000000,51.82,53.065,50.62,51.55,1101623,0
+RMBS.US,D,20250312,000000,52.99,54.17,52.04,52.55,940966,0
+RMBS.US,D,20250313,000000,52.61,53.81,51.55,51.95,670251,0
+RMBS.US,D,20250314,000000,53.27,54.57,52.53,54.43,678007,0
+RMBS.US,D,20250317,000000,54.15,55.52,53.94,54.51,554300,0
+RMBS.US,D,20250318,000000,54.16,54.8138,53.35,54.33,550907,0
+RMBS.US,D,20250319,000000,54.43,57.31,53.85,56.96,845523,0
+RMBS.US,D,20250320,000000,55.49,57.57,55.43,56.82,741668,0
+RMBS.US,D,20250321,000000,56.47,56.96,55.1,56.72,1223144,0
+RMBS.US,D,20250324,000000,58.1,59.8,58.095,58.87,680217,0
+RMBS.US,D,20250325,000000,59.06,59.48,57.885,58.94,695830,0
+RMBS.US,D,20250326,000000,58.68,59.015,55.7,56.64,712465,0
+RMBS.US,D,20250327,000000,55.83,56.47,54.46,55.44,506549,0
+RMBS.US,D,20250328,000000,54.88,55.8,53.05,53.7,975954,0
+RMBS.US,D,20250331,000000,52.1,52.125,50.01,51.775,1020712,0
+RMBS.US,D,20250401,000000,51.35,52.41,50.175,52.29,976514,0
+RMBS.US,D,20250402,000000,51.17,53.82,51.11,52.68,973949,0
+RMBS.US,D,20250403,000000,49.08,49.55,45.52,46.15,1792393,0
+RMBS.US,D,20250404,000000,43.39,44.49,40.855,43.125,1796425,0
+RMBS.US,D,20250407,000000,40.51,47.88,40.12,44.76,1768215,0
+RMBS.US,D,20250408,000000,46.81,47.34,41.43,42.895,1544127,0
+RMBS.US,D,20250409,000000,42.91,52.71,42.18,52.29,1838994,0
+RMBS.US,D,20250410,000000,49.18,49.415,44.86,46.24,1506658,0
+RMBS.US,D,20250411,000000,45.81,47.405,44.81,47.04,992130,0
+RMBS.US,D,20250414,000000,48.85,49.24,45.86,47.24,879174,0
+RMBS.US,D,20250415,000000,47.32,48.33,47.22,47.47,591385,0
+RMBS.US,D,20250416,000000,45.41,46.52,44.555,45.92,1084827,0
+RMBS.US,D,20250417,000000,46.24,46.385,44.82,45.72,739113,0
+RMBS.US,D,20250421,000000,44.74,45.52,43.21,44.05,592505,0
+RMBS.US,D,20250422,000000,44.74,45,43.78,44.28,860081,0
+RMBS.US,D,20250423,000000,46.97,48.1212,45.88,45.94,1308695,0
+RMBS.US,D,20250424,000000,46.86,49.7788,46.08,49.36,1502522,0
+RMBS.US,D,20250425,000000,48.38,51,48.2589,50.94,942527,0
+RMBS.US,D,20250428,000000,50.9,52.65,50.61,52.22,2024544,0
+RMBS.US,D,20250429,000000,52,52.12,49.23,49.27,2418290,0
+RMBS.US,D,20250430,000000,47.6,48.98,46.57,48.79,1402921,0
+RMBS.US,D,20250501,000000,50.05,51,48.8,48.88,1289250,0
+RMBS.US,D,20250502,000000,50.04,51.95,49.869,51.29,1026576,0
+RMBS.US,D,20250505,000000,50.31,51.7,50.29,50.72,907296,0
+RMBS.US,D,20250506,000000,49.51,50.47,49.29,50.17,704603,0
+RMBS.US,D,20250507,000000,50.15,51.2,49.6075,50.87,963421,0
+RMBS.US,D,20250508,000000,52.02,52.45,51.15,51.6,1280769,0
+RMBS.US,D,20250509,000000,52.13,52.6,50.89,51.02,830131,0
+RMBS.US,D,20250512,000000,55.17,55.22,53.545,54.11,1533502,0
+RMBS.US,D,20250513,000000,54.25,57.3357,54.25,56.67,1120235,0
+RMBS.US,D,20250514,000000,56.68,58.195,56.5887,57.65,946169,0
+RMBS.US,D,20250515,000000,56.99,57.675,56.25,56.77,1155222,0
+RMBS.US,D,20250516,000000,56.7,56.9,55.71,56.35,870750,0
+RMBS.US,D,20250519,000000,54.79,55.84,54.79,55.81,619967,0
+RMBS.US,D,20250520,000000,55.15,55.875,54.92,55.65,564661,0
+RMBS.US,D,20250521,000000,55,56.19,54.32,54.63,1153240,0
+RMBS.US,D,20250522,000000,54.75,55.88,54.44,54.52,654784,0
+RMBS.US,D,20250523,000000,53,53.95,52.7,53.48,772083,0
+RMBS.US,D,20250527,000000,55.06,55.31,54.025,55.06,778213,0
+RMBS.US,D,20250528,000000,55.11,55.28,54.21,54.23,852942,0
+RMBS.US,D,20250529,000000,55.36,55.36,53.96,54.6,674795,0
+RMBS.US,D,20250530,000000,54.04,54.09,52.12,53.47,1374099,0
+RMBS.US,D,20250602,000000,53.17,55.02,53.105,54.75,907727,0
+RMBS.US,D,20250603,000000,54.79,56.41,54.05,56.3,1179502,0
+RMBS.US,D,20250604,000000,56.73,57.59,56.08,57.15,670263,0
+RMBS.US,D,20250605,000000,57.74,58.1,56.205,56.56,977303,0
+RMBS.US,D,20250606,000000,57.65,57.86,57.12,57.43,825375,0
+RMBS.US,D,20250609,000000,58.39,59.8773,58.005,59.03,645138,0
+RMBS.US,D,20250610,000000,59.46,60.25,59.27,59.7,627771,0
+RMBS.US,D,20250611,000000,61.3,63.15,60.61,61.21,1286526,0
+RMBS.US,D,20250612,000000,60.47,61.38,60.3,60.66,713076,0
+RMBS.US,D,20250613,000000,59.49,59.8849,57.98,58.1,893162,0
+RMBS.US,D,20250616,000000,58.91,60.565,58.81,60.37,967645,0
+RMBS.US,D,20250617,000000,59.75,60.95,59.75,59.94,745500,0
+RMBS.US,D,20250618,000000,60.09,61.11,59.87,60.55,595957,0
+RMBS.US,D,20250620,000000,61.05,61.55,58.92,59.38,1070580,0
+RMBS.US,D,20250623,000000,59.46,60.978,58.82,60,663122,0
+RMBS.US,D,20250624,000000,61.01,62.82,60.9564,62.3,835625,0
+RMBS.US,D,20250625,000000,62.55,62.9434,61.12,61.9,654471,0
+RMBS.US,D,20250626,000000,62.88,62.88,61.9,62.52,783908,0
+RMBS.US,D,20250627,000000,62.88,64.07,62.3,64,1940497,0
+RMBS.US,D,20250630,000000,64.51,64.9,63.28,64.02,1192805,0
+RMBS.US,D,20250701,000000,63.39,64.5599,61.99,64.14,1125421,0
+RMBS.US,D,20250702,000000,63.69,65.42,63.586,65,1024201,0
+RMBS.US,D,20250703,000000,65.76,66.36,65.26,65.89,664653,0
+RMBS.US,D,20250707,000000,65.15,65.44,63.5619,63.79,743647,0
+RMBS.US,D,20250708,000000,64.5,65.71,63.55,65.18,928967,0
+RMBS.US,D,20250709,000000,65.13,65.76,64.255,64.79,533526,0
+RMBS.US,D,20250710,000000,65.64,65.64,64.19,64.6,580567,0
+RMBS.US,D,20250711,000000,64,64.575,63.56,64.06,478597,0
+RMBS.US,D,20250714,000000,63.5,63.625,61.16,63.28,1023002,0
+RMBS.US,D,20250715,000000,64.77,65.4485,64.11,64.53,814509,0
+RMBS.US,D,20250716,000000,64.31,66.865,63.72,66.79,1226655,0
+RMBS.US,D,20250717,000000,67.45,68.825,66.8801,68.17,1651804,0
+RMBS.US,D,20250718,000000,68.95,69.43,67.57,68.21,1037477,0
+RMBS.US,D,20250721,000000,68.88,70.048,68.31,68.91,1729623,0
+RMBS.US,D,20250722,000000,68.51,68.7,65.175,66.61,1238654,0
+RMBS.US,D,20250723,000000,66.4,66.6875,64.84,65.95,1087220,0
+RMBS.US,D,20250724,000000,65.665,65.92,63,64.21,1214188,0
+RMBS.US,D,20250725,000000,64.02,64.34,62.81,62.85,974173,0
+RMBS.US,D,20250728,000000,63.78,65.3764,63.3,64.24,1885881,0
+RMBS.US,D,20250729,000000,68,73.3,65.31,73.15,3639088,0
+RMBS.US,D,20250730,000000,73.44,76.0701,73.03,75.09,2295724,0
+RMBS.US,D,20250731,000000,74,74.94,73.15,73.93,1942197,0
+RMBS.US,D,20250801,000000,71,73.19,69.51,72.41,1910702,0
+RMBS.US,D,20250804,000000,73.1,75.77,72.41,75.73,1318812,0
+RMBS.US,D,20250805,000000,75.83,76.2,73.08,73.79,1459573,0
+RMBS.US,D,20250806,000000,73.03,73.415,70.91,71.56,1116257,0
+RMBS.US,D,20250807,000000,73.2,73.83,70.58,71.95,1067869,0
+RMBS.US,D,20250808,000000,72.5,73.9699,72.0301,72.86,896238,0
+RMBS.US,D,20250811,000000,73.84,74.87,72.43,72.77,1240740,0
+RMBS.US,D,20250812,000000,73.3,76.6259,72.34,76.44,1109825,0
+RMBS.US,D,20250813,000000,77.75,78.16,75.4,76.79,1006676,0
+RMBS.US,D,20250814,000000,75.37,76.7,75.21,76,798655,0
+RMBS.US,D,20250815,000000,75.58,75.58,73.6,74.215,867980,0
+RMBS.US,D,20250818,000000,74.15,75.79,73.75,75.77,605571,0
+RMBS.US,D,20250819,000000,75.37,75.37,69.64,69.78,1753504,0
+RMBS.US,D,20250820,000000,69.64,69.87,67.1529,69.68,1548818,0
+RMBS.US,D,20250821,000000,69.46,71.1285,69.365,70.44,640968,0
+RMBS.US,D,20250822,000000,70.53,74.63,70.45,73.77,1006018,0
+RMBS.US,D,20250825,000000,73.52,74.39,73.13,73.3,564144,0
+RMBS.US,D,20250826,000000,73.89,75.685,73.835,75.03,1089247,0
+RMBS.US,D,20250827,000000,74.33,76.1899,74.18,75.05,1041272,0
+RMBS.US,D,20250828,000000,77.85,81.89,76.49,81.09,2271296,0
+RMBS.US,D,20250829,000000,80.21,80.792,73.07,73.77,2313807,0
+RMBS.US,D,20250902,000000,71.72,73.9,70.9,73.485,1387562,0
+RMBS.US,D,20250903,000000,73.52,74.87,72.68,73.67,1027353,0
+RMBS.US,D,20250904,000000,73.49,75.52,73.1,75.4,1078863,0
+RMBS.US,D,20250905,000000,76.93,78.47,74.6,74.81,1354469,0
+RMBS.US,D,20250908,000000,75.96,76.96,72.45,73.28,1803925,0
+RMBS.US,D,20250909,000000,73.13,75.4861,72.5,74.55,1171272,0
+RMBS.US,D,20250910,000000,75.45,77.6,75.0243,77.11,1385925,0
+RMBS.US,D,20250911,000000,77.85,89.98,77.85,88.58,4971162,0
+RMBS.US,D,20250912,000000,88.2,88.29,85.61,86.03,2246000,0
+RMBS.US,D,20250915,000000,88.125,100.73,88.125,94.88,5403865,0
+RMBS.US,D,20250916,000000,94.96,98.85,94.5,97.05,2973908,0
+RMBS.US,D,20250917,000000,98.01,99.9,94.75,97.52,2425539,0
+RMBS.US,D,20250918,000000,101.475,107.48,99.7,107.38,4157497,0
+RMBS.US,D,20250919,000000,107.45,107.67,101.2,102.35,9564912,0
+RMBS.US,D,20250922,000000,102.35,108.61,102.29,106.935,2665522,0
+RMBS.US,D,20250923,000000,107.21,109.15,100.31,102.62,3773907,0
+RMBS.US,D,20250924,000000,102.6,102.7259,97.76,100.73,2268023,0
+RMBS.US,D,20250925,000000,96.485,101.1454,95.04,100.76,2072891,0
+RMBS.US,D,20250926,000000,100.1,102.97,99.16,102.62,1421650,0
+RMBS.US,D,20250929,000000,106.04,107,103.7168,103.99,1610998,0
+RMBS.US,D,20250930,000000,103.99,106.61,102.5,104.2,1555176,0
+RMBS.US,D,20251001,000000,101.99,105.075,101.3,103.14,2222927,0
+RMBS.US,D,20251002,000000,104.73,105.5832,102.65,103.71,2141447,0
+RMBS.US,D,20251003,000000,104.89,105,97.8821,99.99,2061370,0
+RMBS.US,D,20251006,000000,100.91,104.12,100.53,101,2461131,0
+RMBS.US,D,20251007,000000,101.18,102.2,95.93,96.84,1756831,0
+RMBS.US,D,20251008,000000,96.64,100.12,95.55,99.43,1455620,0
+RMBS.US,D,20251009,000000,98.7,100.2219,96.2684,98.72,1423946,0
+RMBS.US,D,20251010,000000,96.66,97.44,89.35,89.57,3283175,0
+RMBS.US,D,20251013,000000,95.6,97.585,92.88,97.01,2089975,0
+RMBS.US,D,20251014,000000,93.46,97.08,93,94.85,1592209,0
+RMBS.US,D,20251015,000000,96.9,98.03,95.37,97.22,1521653,0
+RMBS.US,D,20251016,000000,97.77,101,96.32,98.15,1908634,0
+RMBS.US,D,20251017,000000,96.24,98.15,94.91,96.26,950346,0
+RMBS.US,D,20251020,000000,98.05,99.9417,97.22,97.77,1140492,0
+RMBS.US,D,20251021,000000,97.58,97.9869,96.13,97.51,981372,0
+RMBS.US,D,20251022,000000,96.53,97.3,92.01,94.45,1731912,0
+RMBS.US,D,20251023,000000,94,102.22,94,101.61,2621835,0
+RMBS.US,D,20251024,000000,103.79,108.315,103.15,105.42,2346581,0
+RMBS.US,D,20251027,000000,109.345,114.55,109,113.61,4871763,0
+RMBS.US,D,20251028,000000,96.805,107.81,95.2505,103.72,5606219,0
+RMBS.US,D,20251029,000000,105.19,113.24,104.97,111.36,3230958,0
+RMBS.US,D,20251030,000000,109.36,111.16,106.35,107.75,1763723,0
+RMBS.US,D,20251031,000000,110,110.553,101.66,102.84,2125928,0
+RMBS.US,D,20251103,000000,104,106.13,102.76,105.76,1168880,0
+RMBS.US,D,20251104,000000,101.35,103.74,99.91,100.32,1528907,0
+RMBS.US,D,20251105,000000,102.05,110.26,102.05,108.61,2124889,0
+RMBS.US,D,20251106,000000,108.24,109.54,103.4401,106.49,2199969,0
+RMBS.US,D,20251107,000000,103.24,107.76,100.66,107.67,1720780,0
+RMBS.US,D,20251110,000000,111.24,114.3699,109.69,110.595,1630032,0
+RMBS.US,D,20251111,000000,109.51,109.64,103,104.93,1498926,0
+RMBS.US,D,20251112,000000,107.45,107.4999,101.542,102.21,1772462,0
+RMBS.US,D,20251113,000000,100.75,100.98,90.4,92.37,2842721,0
+RMBS.US,D,20251114,000000,87.88,96.495,87.6173,95.25,1418997,0
+RMBS.US,D,20251117,000000,94.04,95.6,89.05,91.13,1846308,0
+RMBS.US,D,20251118,000000,89.3,90.39,87.1,87.7,1728426,0
+RMBS.US,D,20251119,000000,88.25,92.29,88.1,90.22,1333434,0
+RMBS.US,D,20251120,000000,95.02,95.998,85.555,87.28,3481940,0
+RMBS.US,D,20251121,000000,87.25,89.84,82.51,88.15,2220029,0
+RMBS.US,D,20251124,000000,89.59,93.62,89,92.75,2023853,0
+RMBS.US,D,20251125,000000,91.09,92.59,88.3,92.45,1169966,0
+RMBS.US,D,20251126,000000,93.74,96.255,92.11,94.87,1245327,0
+RMBS.US,D,20251128,000000,94.93,95.62,94.11,95.57,674849,0
+RMBS.US,D,20251201,000000,93.41,95.22,92.0302,94.19,990144,0
+RMBS.US,D,20251202,000000,95.92,99.76,95.71,96.21,1106876,0
+RMBS.US,D,20251203,000000,95.88,98.51,93.72,98.03,1337736,0
+RMBS.US,D,20251204,000000,97.46,99.85,96.56,98.81,986192,0
+RMBS.US,D,20251205,000000,100,103.762,99.41,101.6,1343286,0
+RMBS.US,D,20251208,000000,102.09,104.59,101.84,104.07,1205498,0
+RMBS.US,D,20251209,000000,102.63,105.38,102.09,104.71,926262,0
+RMBS.US,D,20251210,000000,104.49,107.66,102.7461,106.84,1257119,0
+RMBS.US,D,20251211,000000,105.44,106.57,101.49,106.01,1089150,0
+RMBS.US,D,20251212,000000,104.7,105,92.88,94.23,2549435,0
+RMBS.US,D,20251215,000000,95.37,97.71,93.74,95.45,1281727,0
+RMBS.US,D,20251216,000000,94.875,97.17,93.2,94.69,1141678,0
+RMBS.US,D,20251217,000000,95.16,98.26,90.1,90.61,1952890,0
+RMBS.US,D,20251218,000000,95.17,96.315,90.15,91.49,2089348,0
+RMBS.US,D,20251219,000000,92.35,97.51,92.15,96.395,3087319,0
+RMBS.US,D,20251222,000000,98.95,99,94.56,95.26,1127008,0
+RMBS.US,D,20251223,000000,94.25,95.23,93.5033,94.19,747723,0
+RMBS.US,D,20251224,000000,94.05,94.63,93.7,94.48,342986,0
+RMBS.US,D,20251226,000000,94.88,95,93.32,94.11,479121,0
+RMBS.US,D,20251229,000000,92.93,94.12,92.13,93.57,672110,0
+RMBS.US,D,20251230,000000,94.34,96.33,93.49,94.69,830644,0
+RMBS.US,D,20251231,000000,94.74,94.75,91.85,91.89,739514,0
+RMBS.US,D,20260102,000000,95.42,100.684,95.2094,99.28,1598156,0
+RMBS.US,D,20260105,000000,102.19,102.69,97.0298,97.5,1892127,0
+RMBS.US,D,20260106,000000,98.12,98.985,93.4125,97,1985652,0
+RMBS.US,D,20260107,000000,95.8,96.47,90.08,91.65,2001744,0
+RMBS.US,D,20260108,000000,91.39,91.53,88.5,91.34,1930626,0
+RMBS.US,D,20260109,000000,92.16,95.35,91.19,93.38,1746376,0
+RMBS.US,D,20260112,000000,91.77,93.935,91.51,92.9,952928,0
+RMBS.US,D,20260113,000000,93.63,97.39,93.3,95.48,975480,0
+RMBS.US,D,20260114,000000,95.48,101.19,95.45,100.62,2020605,0
+RMBS.US,D,20260115,000000,103.77,108.22,102.64,103.07,2559350,0
+RMBS.US,D,20260116,000000,105.52,108.3899,104.2,107.99,1796917,0
+RMBS.US,D,20260120,000000,106.38,114.06,106,110.1,2841242,0
+RMBS.US,D,20260121,000000,120.81,131.12,120,125.93,5947591,0
+RMBS.US,D,20260122,000000,133,135.75,122.28,124.77,3914082,0
+RMBS.US,D,20260123,000000,123.23,123.5,113.1301,115.31,2901042,0
+RMBS.US,D,20260126,000000,115,118.42,112.675,114.19,1980228,0
+RMBS.US,D,20260127,000000,116.63,119.31,115.33,115.71,1808079,0
+RMBS.US,D,20260128,000000,117.74,125.2,115.5,124.44,2803457,0
+RMBS.US,D,20260129,000000,123.84,125.71,114.71,121.6,2633718,0
+RMBS.US,D,20260130,000000,125.87,127.03,112.84,113.83,3201453,0
+RMBS.US,D,20260202,000000,111.38,128.23,110.76,113.71,6884458,0
+RMBS.US,D,20260203,000000,108.345,112.94,91.7401,98.45,12599640,0
+RMBS.US,D,20260204,000000,95.16,102.24,94.63,100.845,6972246,0
+RMBS.US,D,20260205,000000,95.8,102.12,95.8,98.1,3176492,0
+RMBS.US,D,20260206,000000,99.945,108.22,98.5,107.1,3525246,0
+RMBS.US,D,20260209,000000,106.44,112.655,106.44,110.92,2280424,0
+RMBS.US,D,20260210,000000,110.84,111.54,106.02,106.99,1589448,0
+RMBS.US,D,20260211,000000,107.45,107.58,96.375,99.38,3401398,0
+RMBS.US,D,20260212,000000,100.49,102,94.3,95.8,2215971,0
+RMBS.US,D,20260213,000000,95.87,102.57,95.76,101.95,1477623,0
+RMBS.US,D,20260217,000000,98.25,103.4,97.385,101.95,1480827,0
+RMBS.US,D,20260218,000000,102.39,106.14,101.73,104.35,1631634,0
diff --git a/daily/us/nasdaq stocks/2/rrbi.us.txt b/daily/us/nasdaq stocks/2/rrbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..866f3f26ebf1f72266b05a210f79ce652bd75f11
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rrbi.us.txt	
@@ -0,0 +1,1702 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RRBI.US,D,20190503,000000,54.1174,57.0716,47.7819,49.4452,152369.14010673,0
+RRBI.US,D,20190506,000000,48.7072,49.9213,46.6913,47.6145,13545.239947417,0
+RRBI.US,D,20190507,000000,47.4791,48.9253,47.4393,47.4791,10870.529457467,0
+RRBI.US,D,20190508,000000,47.3994,53.6861,47.3994,49.3078,24567.376493465,0
+RRBI.US,D,20190509,000000,49.8386,49.9382,48.7559,48.7559,7880.5565449021,0
+RRBI.US,D,20190510,000000,49.6902,49.9382,49.4153,49.9382,3333.3479078959,0
+RRBI.US,D,20190513,000000,49.9282,49.9282,49.1006,49.8785,4766.0850960187,0
+RRBI.US,D,20190514,000000,49.9382,49.9382,49.4452,49.6803,16149.669005574,0
+RRBI.US,D,20190515,000000,49.7798,49.7898,49.1992,49.7201,8333.3697697397,0
+RRBI.US,D,20190516,000000,49.7401,49.7898,48.7072,49.7898,28359.561748924,0
+RRBI.US,D,20190520,000000,49.249,49.249,48.7072,49.1404,2077.3183197098,0
+RRBI.US,D,20190521,000000,49.1892,49.1892,48.7072,48.9243,4872.5112641623,0
+RRBI.US,D,20190522,000000,49.1504,49.1504,48.9621,48.9621,1380.5281245051,0
+RRBI.US,D,20190523,000000,48.4811,49.1704,47.28,47.4294,14004.077294979,0
+RRBI.US,D,20190524,000000,47.5996,48.2072,46.7501,47.6634,13931.787822278,0
+RRBI.US,D,20190528,000000,48.5518,48.5518,46.8975,48.2161,12611.500925024,0
+RRBI.US,D,20190529,000000,47.4094,49.1354,46.5667,48.2161,4131.5441689733,0
+RRBI.US,D,20190530,000000,48.2161,48.2161,48.2161,48.2161,743.97915655146,0
+RRBI.US,D,20190531,000000,48.2072,48.2161,46.512,47.998,1554.2236630792,0
+RRBI.US,D,20190603,000000,47.7232,48.2072,47.7232,48.1873,10146.630709999,0
+RRBI.US,D,20190604,000000,48.2161,48.2161,46.3636,47.24,25839.470408918,0
+RRBI.US,D,20190605,000000,47.29,48.1873,47.29,47.29,5544.2009480124,0
+RRBI.US,D,20190606,000000,47.6435,47.9682,46.9362,47.6245,7315.2930291956,0
+RRBI.US,D,20190607,000000,47.4591,47.7232,47.252,47.4891,6583.3621180944,0
+RRBI.US,D,20190610,000000,47.7032,47.7232,47.23,47.5328,8136.5817607193,0
+RRBI.US,D,20190611,000000,47.7132,47.7132,47.28,47.28,3076.3186716244,0
+RRBI.US,D,20190612,000000,47.5658,48.2161,47.0129,48.2161,7797.2228472047,0
+RRBI.US,D,20190613,000000,48.2161,48.2161,47.23,47.4791,4933.7565118676,0
+RRBI.US,D,20190614,000000,47.5558,47.5558,47.0916,47.3297,2091.3746060684,0
+RRBI.US,D,20190617,000000,47.3297,47.7232,46.9125,47.0519,7557.2619586543,0
+RRBI.US,D,20190618,000000,47.7032,47.7032,47.0329,47.0916,4717.8921142178,0
+RRBI.US,D,20190619,000000,47.24,47.4791,47.0619,47.28,1648.6015857727,0
+RRBI.US,D,20190620,000000,47.6733,47.6733,47.0329,47.0519,5165.6852367845,0
+RRBI.US,D,20190621,000000,47.0329,47.0816,47.0329,47.0329,973.89984055994,0
+RRBI.US,D,20190624,000000,47.1316,47.1316,47.1316,47.1316,997.99633146039,0
+RRBI.US,D,20190625,000000,47.4791,47.4791,47.4791,47.4791,458.83734756278,0
+RRBI.US,D,20190626,000000,47.3297,47.3297,46.9174,47.3297,893.5782042251,0
+RRBI.US,D,20190627,000000,47.2949,47.4791,46.8975,47.23,10066.309073664,0
+RRBI.US,D,20190628,000000,47.3597,47.6733,46.9662,47.6733,110822.77371254,0
+RRBI.US,D,20190701,000000,47.7032,47.9682,47.1763,47.3794,3030.1337307318,0
+RRBI.US,D,20190702,000000,47.3587,48.1375,47.3587,48.1375,33079.46190405,0
+RRBI.US,D,20190703,000000,48.1972,48.1972,47.0519,47.0816,2577.3205058942,0
+RRBI.US,D,20190705,000000,47.0329,47.9582,47.0329,47.9582,1339.3632858835,0
+RRBI.US,D,20190708,000000,47.5378,48.0877,47.3397,47.4492,6259.0635113924,0
+RRBI.US,D,20190709,000000,47.285,47.7132,47.285,47.7132,649.60123385803,0
+RRBI.US,D,20190710,000000,47.7232,47.7232,47.3397,47.3497,6746.0134316724,0
+RRBI.US,D,20190711,000000,47.3397,47.7232,47.0569,47.7132,8967.910696785,0
+RRBI.US,D,20190712,000000,47.3297,47.7132,47.3297,47.7132,2572.3004036233,0
+RRBI.US,D,20190715,000000,47.4094,47.4094,47.1903,47.1903,2094.3866674309,0
+RRBI.US,D,20190716,000000,47.0619,47.3197,47.0619,47.3197,710.84648156334,0
+RRBI.US,D,20190717,000000,47.0519,47.0519,47.0519,47.0519,645.58515204128,0
+RRBI.US,D,20190718,000000,47.0329,47.23,46.9462,47.23,1399.6045131346,0
+RRBI.US,D,20190722,000000,46.9662,47.23,46.9662,47.23,1568.2799494378,0
+RRBI.US,D,20190723,000000,47.23,47.28,47.1186,47.28,2050.2097674468,0
+RRBI.US,D,20190724,000000,47.23,47.23,47.23,47.23,859.4415087828,0
+RRBI.US,D,20190725,000000,47.0029,47.0029,46.8388,46.9462,2722.9034717511,0
+RRBI.US,D,20190726,000000,46.6714,46.7888,46.6414,46.6414,3631.541982789,0
+RRBI.US,D,20190729,000000,46.6424,47.23,46.6424,47.23,490.96600209671,0
+RRBI.US,D,20190730,000000,46.5419,46.9762,46.5419,46.9762,5036.1665981945,0
+RRBI.US,D,20190731,000000,46.5717,47.28,46.3636,46.3636,13585.400765585,0
+RRBI.US,D,20190801,000000,46.4433,46.6444,46.267,46.2969,9432.7721670729,0
+RRBI.US,D,20190802,000000,45.8636,46.3437,45.8636,46.3437,5107.4520504417,0
+RRBI.US,D,20190805,000000,45.8735,45.8735,45.7551,45.7551,956.83149283879,0
+RRBI.US,D,20190806,000000,45.7551,45.7551,45.529,45.6077,2664.6702854083,0
+RRBI.US,D,20190807,000000,45.3816,45.3816,45.3318,45.3318,2445.7938263959,0
+RRBI.US,D,20190808,000000,46.2182,46.2182,45.3039,45.519,2817.2813944445,0
+RRBI.US,D,20190809,000000,45.0867,45.1275,45.019,45.1275,1972.9001924746,0
+RRBI.US,D,20190812,000000,45.021,45.021,44.4254,44.4354,4210.861784854,0
+RRBI.US,D,20190813,000000,45.263,45.6574,44.8199,45.5977,8277.1446243054,0
+RRBI.US,D,20190814,000000,44.5489,45.4253,44.281,45.1545,5534.1607434705,0
+RRBI.US,D,20190815,000000,44.524,44.8696,44.281,44.3796,8482.9688174134,0
+RRBI.US,D,20190816,000000,45.0668,45.4593,44.1316,44.3796,9395.623410268,0
+RRBI.US,D,20190819,000000,44.5339,45.1784,44.3796,44.5738,20377.59913815,0
+RRBI.US,D,20190820,000000,44.5339,44.6096,44.261,44.4652,14946.85250146,0
+RRBI.US,D,20190821,000000,44.771,44.771,44.524,44.524,506.02630890949,0
+RRBI.US,D,20190822,000000,44.524,44.524,44.524,44.524,283.13376808031,0
+RRBI.US,D,20190823,000000,44.5618,44.5618,44.0519,44.4751,16101.476023774,0
+RRBI.US,D,20190827,000000,44.1416,44.1416,44.1416,44.1416,458.83734756278,0
+RRBI.US,D,20190828,000000,44.1016,44.281,43.8448,44.281,4487.9714302092,0
+RRBI.US,D,20190829,000000,44.0419,44.0419,43.4134,43.4134,2971.9005443891,0
+RRBI.US,D,20190830,000000,43.3437,43.5608,41.8278,42.0649,3403.6293396889,0
+RRBI.US,D,20190903,000000,41.6724,42.1445,41.6724,42.1346,693.77813384219,0
+RRBI.US,D,20190904,000000,43.0002,43.6754,43.0002,43.0987,1084.3420905204,0
+RRBI.US,D,20190905,000000,42.8028,42.8028,42.3109,42.3109,1981.9363765622,0
+RRBI.US,D,20190906,000000,42.3109,43.786,42.3109,43.3936,5360.4652048964,0
+RRBI.US,D,20190909,000000,43.0987,43.1486,42.7331,42.9275,3729.9359872992,0
+RRBI.US,D,20190910,000000,43.0389,43.0489,43.0389,43.0489,1383.5401858676,0
+RRBI.US,D,20190911,000000,43.0489,43.0489,42.3806,42.4106,5941.7930478698,0
+RRBI.US,D,20190912,000000,42.3806,42.508,42.3309,42.508,2227.9213878377,0
+RRBI.US,D,20190913,000000,42.508,42.508,42.3309,42.3309,1086.3501314287,0
+RRBI.US,D,20190916,000000,42.3507,42.3507,42.3507,42.3507,395.58405894909,0
+RRBI.US,D,20190917,000000,42.508,42.508,42.3309,42.3309,2288.1626150887,0
+RRBI.US,D,20190918,000000,42.3309,42.508,42.1993,42.4106,9320.3218762041,0
+RRBI.US,D,20190919,000000,42.508,42.8028,42.3309,42.3706,2478.926501384,0
+RRBI.US,D,20190920,000000,42.7034,42.7281,42.6794,42.7281,2931.7397262217,0
+RRBI.US,D,20190923,000000,42.4106,42.7281,42.4106,42.4106,1683.7423016691,0
+RRBI.US,D,20190924,000000,42.3706,42.6934,42.3408,42.3408,649.60123385803,0
+RRBI.US,D,20190925,000000,42.6554,42.6554,42.4106,42.4106,687.75401111707,0
+RRBI.US,D,20190926,000000,42.7281,42.7281,42.4403,42.4403,722.89472701356,0
+RRBI.US,D,20190930,000000,42.8028,43.0489,42.6744,42.6744,1225.9089745605,0
+RRBI.US,D,20191001,000000,42.7431,43.0489,42.6784,43.0489,577.31176115667,0
+RRBI.US,D,20191002,000000,43.0489,43.0489,42.4883,42.7381,1015.0646791815,0
+RRBI.US,D,20191003,000000,43.0389,43.0389,42.5669,42.5669,4069.2949008138,0
+RRBI.US,D,20191004,000000,43.0489,43.0489,42.4303,42.8028,41511.2256783,0
+RRBI.US,D,20191007,000000,42.8028,42.8128,42.6067,42.8128,5739.9849365786,0
+RRBI.US,D,20191008,000000,43.0489,43.0489,42.8028,42.8028,909.64253149207,0
+RRBI.US,D,20191009,000000,43.0489,43.3936,42.8028,43.0012,5844.4030638138,0
+RRBI.US,D,20191010,000000,43.0489,43.0489,43.0489,43.0489,340.36293396889,0
+RRBI.US,D,20191011,000000,43.0489,43.0489,42.6654,42.6654,471.88961346719,0
+RRBI.US,D,20191014,000000,43.0489,43.0489,43.0299,43.0299,594.38010887782,0
+RRBI.US,D,20191015,000000,43.0489,43.0489,42.5767,42.5767,1956.8358652075,0
+RRBI.US,D,20191016,000000,42.793,42.793,42.6874,42.6874,478.91775664649,0
+RRBI.US,D,20191017,000000,42.8028,42.8028,42.7831,42.7831,878.51789741233,0
+RRBI.US,D,20191018,000000,42.8028,42.8028,42.3109,42.7531,6207.858468229,0
+RRBI.US,D,20191021,000000,42.7431,42.7431,42.3706,42.557,2562.2601990814,0
+RRBI.US,D,20191022,000000,42.8028,42.8028,42.3109,42.3906,2393.5847627783,0
+RRBI.US,D,20191023,000000,42.7531,42.8028,42.7531,42.8028,603.41629296549,0
+RRBI.US,D,20191024,000000,42.8028,42.8028,42.8028,42.8028,563.25547479807,0
+RRBI.US,D,20191025,000000,42.8028,42.8028,42.557,42.7831,876.50985650395,0
+RRBI.US,D,20191028,000000,42.6067,42.6067,42.3309,42.3309,1343.3793677002,0
+RRBI.US,D,20191029,000000,42.8028,42.8028,42.4106,42.7431,3322.3036828999,0
+RRBI.US,D,20191030,000000,42.6554,42.8028,42.6554,42.6654,7250.0316996735,0
+RRBI.US,D,20191031,000000,42.793,43.3936,42.7651,43.295,4477.9312256674,0
+RRBI.US,D,20191101,000000,42.8028,42.9522,42.7978,42.9522,1098.398376879,0
+RRBI.US,D,20191104,000000,42.3606,43.295,42.3606,43.295,6785.1702293857,0
+RRBI.US,D,20191105,000000,43.295,45.7551,43.1456,45.7551,5827.3347160927,0
+RRBI.US,D,20191106,000000,45.2531,45.2531,45.2242,45.2531,509.03837027206,0
+RRBI.US,D,20191107,000000,44.6525,45.263,44.6525,45.263,668.67762248755,0
+RRBI.US,D,20191108,000000,45.263,45.263,45.2242,45.263,516.06651345135,0
+RRBI.US,D,20191111,000000,44.8756,45.263,44.8756,45.263,483.93785891741,0
+RRBI.US,D,20191112,000000,45.263,47.23,45.263,47.23,2771.096453552,0
+RRBI.US,D,20191113,000000,45.263,46.9812,44.1863,46.9762,4641.5865596996,0
+RRBI.US,D,20191114,000000,47.3297,47.4294,46.6215,47.4294,21504.110087745,0
+RRBI.US,D,20191115,000000,45.6375,47.4294,45.6375,46.7988,5179.7415231431,0
+RRBI.US,D,20191118,000000,46.1385,47.23,45.1405,47.23,4821.3062209989,0
+RRBI.US,D,20191119,000000,46.1345,47.5748,46.1345,47.5748,15262.114924074,0
+RRBI.US,D,20191120,000000,46.8575,47.5279,46.8575,47.5279,1261.049690457,0
+RRBI.US,D,20191121,000000,47.28,47.5279,47.0329,47.1116,7427.7433200644,0
+RRBI.US,D,20191122,000000,47.2202,47.5279,46.9612,47.4791,5329.3405708166,0
+RRBI.US,D,20191125,000000,47.3597,47.8696,47.1663,47.8696,22605.520525987,0
+RRBI.US,D,20191126,000000,47.6345,49.7201,47.3097,49.2291,41378.694978347,0
+RRBI.US,D,20191127,000000,48.8058,49.7401,46.9562,48.7559,12261.097786513,0
+RRBI.US,D,20191129,000000,48.0677,49.7401,48.0677,49.6902,9189.7992171599,0
+RRBI.US,D,20191202,000000,49.249,51.0189,48.5308,50.6265,25502.119536312,0
+RRBI.US,D,20191203,000000,49.4652,50.6762,48.9433,50.6564,25540.272313571,0
+RRBI.US,D,20191204,000000,48.1076,50.6762,47.24,49.6514,15439.826544464,0
+RRBI.US,D,20191205,000000,48.7072,50.1823,47.3297,49.2191,21922.786617141,0
+RRBI.US,D,20191206,000000,48.5787,50.1823,45.5777,50.1823,33660.789747024,0
+RRBI.US,D,20191209,000000,48.8546,49.9432,47.0029,47.8356,17411.722716485,0
+RRBI.US,D,20191210,000000,48.1673,49.6902,46.6414,49.6414,12313.306850131,0
+RRBI.US,D,20191211,000000,49.6902,55.1034,49.6902,50.8515,27065.379383479,0
+RRBI.US,D,20191212,000000,50.8217,51.267,49.6902,50.6762,9081.365008108,0
+RRBI.US,D,20191213,000000,50.5129,51.8356,50.3307,51.5218,38909.808681505,0
+RRBI.US,D,20191216,000000,51.4034,51.6532,51.0389,51.0389,16601.478209958,0
+RRBI.US,D,20191217,000000,51.6483,52.3974,50.9203,51.7569,13409.697186101,0
+RRBI.US,D,20191218,000000,51.8953,53.1354,51.8953,52.0149,24339.463850366,0
+RRBI.US,D,20191219,000000,52.5139,52.9382,51.9053,52.4949,35447.946155474,0
+RRBI.US,D,20191220,000000,52.3187,52.7719,51.257,52.6434,528353.71576967,0
+RRBI.US,D,20191223,000000,52.3276,52.6434,51.7759,52.3974,12059.289675222,0
+RRBI.US,D,20191224,000000,53.0467,53.0467,51.7182,52.4362,7470.9161995944,0
+RRBI.US,D,20191226,000000,52.7519,53.1354,52.4561,53.0367,20345.470483615,0
+RRBI.US,D,20191227,000000,53.6961,54.6105,53.2778,53.8157,25178.824950064,0
+RRBI.US,D,20191230,000000,54.1473,57.0716,53.4979,54.7589,23659.742002881,0
+RRBI.US,D,20191231,000000,54.5138,58.0556,53.4332,55.1623,25719.99197487,0
+RRBI.US,D,20200102,000000,54.4839,57.958,54.1174,54.2957,18748.073941006,0
+RRBI.US,D,20200103,000000,53.9421,55.2021,52.8106,55.1034,18754.098063731,0
+RRBI.US,D,20200106,000000,55.1034,55.1034,53.4501,55.1034,25471.998922686,0
+RRBI.US,D,20200107,000000,54.6303,55.5955,54.2559,55.4968,16926.780837113,0
+RRBI.US,D,20200108,000000,55.3684,55.5755,54.246,55.3485,10483.981582606,0
+RRBI.US,D,20200109,000000,55.4371,55.5955,54.7001,55.4571,10534.182605314,0
+RRBI.US,D,20200110,000000,54.7977,55.3982,54.6902,55.0337,9262.0886898613,0
+RRBI.US,D,20200113,000000,55.0935,55.1034,54.4939,55.0935,19059.320281803,0
+RRBI.US,D,20200114,000000,54.9142,56.2548,54.4341,54.7001,22655.721548696,0
+RRBI.US,D,20200115,000000,54.7499,55.7219,54.3007,54.8664,11341.415050479,0
+RRBI.US,D,20200116,000000,54.964,54.964,54.2907,54.6403,10181.771425895,0
+RRBI.US,D,20200117,000000,54.8475,55.0736,53.5477,54.4043,12124.551004745,0
+RRBI.US,D,20200121,000000,54.2857,54.6602,54.226,54.5825,10189.803589529,0
+RRBI.US,D,20200122,000000,54.71,54.71,53.715,54.3744,4859.4589982579,0
+RRBI.US,D,20200123,000000,54.3097,54.6105,53.8345,54.2559,5135.5646231589,0
+RRBI.US,D,20200124,000000,53.9362,54.3814,51.6682,53.6961,8082.3646561933,0
+RRBI.US,D,20200127,000000,53.4003,54.211,52.2489,52.8784,9019.1157399485,0
+RRBI.US,D,20200128,000000,53.4302,54.5825,52.9123,53.2529,6942.8014406928,0
+RRBI.US,D,20200129,000000,52.8206,54.5915,52.7858,54.5038,14088.415013132,0
+RRBI.US,D,20200130,000000,54.0796,54.1174,53.1841,53.5676,4898.6157959711,0
+RRBI.US,D,20200131,000000,53.4979,54.0796,52.1015,52.1015,8652.6482741707,0
+RRBI.US,D,20200203,000000,53.2041,54.0408,52.005,52.3874,10050.244746397,0
+RRBI.US,D,20200204,000000,52.7719,53.716,52.7719,52.8495,1683.7423016691,0
+RRBI.US,D,20200205,000000,53.1941,54.0936,53.1941,54.0009,1947.7996811199,0
+RRBI.US,D,20200206,000000,53.8157,53.8744,53.243,53.6563,3771.1008259208,0
+RRBI.US,D,20200207,000000,53.2728,54.0886,52.9482,53.9809,4105.4396371646,0
+RRBI.US,D,20200210,000000,54.1174,54.1174,53.243,53.746,9800.2436533048,0
+RRBI.US,D,20200211,000000,53.8744,54.1174,53.3515,53.9909,7330.3533360084,0
+RRBI.US,D,20200212,000000,54.0208,54.1174,53.1841,53.7758,7571.3182450129,0
+RRBI.US,D,20200213,000000,53.6463,54.1174,53.6463,54.0696,4897.6117755169,0
+RRBI.US,D,20200214,000000,53.8345,54.1174,53.0806,54.1174,8447.8281015169,0
+RRBI.US,D,20200218,000000,53.5079,54.0796,52.8106,52.8106,3674.714862319,0
+RRBI.US,D,20200219,000000,53.3605,54.1174,53.3605,53.8545,3910.6596690525,0
+RRBI.US,D,20200220,000000,53.726,54.0109,53.726,54.0109,1881.5343311436,0
+RRBI.US,D,20200221,000000,54.0985,54.0985,53.6673,53.736,3351.4202760712,0
+RRBI.US,D,20200224,000000,52.9282,54.0985,52.6284,53.7758,10222.936264518,0
+RRBI.US,D,20200225,000000,53.716,53.8255,52.7141,53.726,7474.9322814111,0
+RRBI.US,D,20200226,000000,53.1034,53.9222,52.7559,53.4302,12591.420515941,0
+RRBI.US,D,20200227,000000,52.9482,53.1254,50.8615,50.8715,8696.8251741549,0
+RRBI.US,D,20200228,000000,49.6414,51.1473,48.5408,51.1473,8445.8200606085,0
+RRBI.US,D,20200302,000000,51.1673,51.1673,49.2589,51.1673,12993.028697615,0
+RRBI.US,D,20200303,000000,51.1573,51.1673,48.6972,51.0976,8573.3306582901,0
+RRBI.US,D,20200304,000000,50.1823,50.3057,47.7232,48.982,16945.857225743,0
+RRBI.US,D,20200305,000000,47.6932,49.0807,44.2999,45.2441,6078.3398296391,0
+RRBI.US,D,20200306,000000,48.4711,48.7859,44.3497,48.3626,6482.9600726758,0
+RRBI.US,D,20200309,000000,47.1813,47.1813,42.5669,43.3049,10895.629968822,0
+RRBI.US,D,20200310,000000,43.4921,45.3915,38.0301,44.281,21502.102046837,0
+RRBI.US,D,20200311,000000,44.276,44.281,42.7134,43.295,8547.2261264812,0
+RRBI.US,D,20200312,000000,39.1685,42.8028,37.9374,38.8867,31438.89248191,0
+RRBI.US,D,20200313,000000,41.044,41.1735,37.9414,39.3697,21092.461701528,0
+RRBI.US,D,20200316,000000,37.9414,37.9913,29.4665,29.4665,13182.788563456,0
+RRBI.US,D,20200317,000000,29.4765,41.4493,29.4765,41.4493,21041.256658366,0
+RRBI.US,D,20200318,000000,38.6994,39.3199,36.049,38.4326,14938.820337826,0
+RRBI.US,D,20200319,000000,38.4326,39.4196,36.7871,38.4424,17060.31555752,0
+RRBI.US,D,20200320,000000,37.1825,39.4933,32.1657,38.817,47801.413823773,0
+RRBI.US,D,20200323,000000,39.4196,39.4196,37.1526,37.7433,11590.412123118,0
+RRBI.US,D,20200324,000000,40.2073,40.2073,37.0231,39.4972,16308.304237335,0
+RRBI.US,D,20200325,000000,39.4196,39.4196,36.8668,37.7034,9505.0616397742,0
+RRBI.US,D,20200326,000000,40.6516,40.6516,36.8857,38.7094,19854.504481518,0
+RRBI.US,D,20200327,000000,36.9554,37.4485,34.581,35.3101,24137.655739074,0
+RRBI.US,D,20200330,000000,35.2115,35.3778,33.0133,34.7483,8796.2231991192,0
+RRBI.US,D,20200331,000000,33.2094,37.5162,33.2094,36.6806,23910.747116428,0
+RRBI.US,D,20200401,000000,35.7244,35.7731,33.4285,34.2842,16186.817762379,0
+RRBI.US,D,20200402,000000,34.3679,37.4485,34.3679,36.069,20535.230349456,0
+RRBI.US,D,20200403,000000,35.4763,37.9215,34.4923,34.7881,12590.416495486,0
+RRBI.US,D,20200406,000000,37.0192,39.051,35.6148,38.2872,28027.230978589,0
+RRBI.US,D,20200407,000000,38.7691,39.4196,35.4076,36.2751,13898.655147289,0
+RRBI.US,D,20200408,000000,36.2652,38.3359,35.4863,37.7632,11373.543705013,0
+RRBI.US,D,20200409,000000,40.2273,42.3656,36.8767,40.8388,31284.273331966,0
+RRBI.US,D,20200413,000000,40.4742,40.8139,38.1925,39.2223,19066.348424983,0
+RRBI.US,D,20200414,000000,39.546,40.0002,37.9414,37.9414,16390.633914579,0
+RRBI.US,D,20200415,000000,36.4734,38.3059,34.1855,34.1855,17222.966871098,0
+RRBI.US,D,20200416,000000,34.3141,34.3141,30.3539,32.2254,21387.64371506,0
+RRBI.US,D,20200417,000000,32.57,34.7981,30.7463,32.5202,28409.762771633,0
+RRBI.US,D,20200420,000000,31.8609,34.7772,31.103,31.5353,25445.894390877,0
+RRBI.US,D,20200421,000000,31.1518,33.4087,30.0461,33.4087,24236.049743584,0
+RRBI.US,D,20200422,000000,32.9635,34.7781,32.9635,34.4226,6711.8767362301,0
+RRBI.US,D,20200423,000000,33.9994,33.9994,33.2294,33.9494,9826.3481851136,0
+RRBI.US,D,20200424,000000,33.9694,34.807,32.58,34.807,10861.493273379,0
+RRBI.US,D,20200427,000000,34.551,38.9165,33.4924,37.5959,11038.200873315,0
+RRBI.US,D,20200428,000000,38.577,38.577,36.0002,37.0032,9431.7681466186,0
+RRBI.US,D,20200429,000000,38.7194,41.9802,38.6157,41.291,7898.6289130774,0
+RRBI.US,D,20200430,000000,39.9405,40.2073,37.7333,37.7333,17933.813352662,0
+RRBI.US,D,20200501,000000,37.546,38.532,35.3926,37.2522,22031.220826192,0
+RRBI.US,D,20200504,000000,36.9554,38.5023,36.562,36.562,8863.4925695497,0
+RRBI.US,D,20200505,000000,39.6217,39.6217,37.1526,37.4485,9036.1840876696,0
+RRBI.US,D,20200506,000000,37.9814,38.552,36.9554,36.9554,11461.897504982,0
+RRBI.US,D,20200507,000000,37.9714,37.9714,35.4763,36.5322,8192.8069061537,0
+RRBI.US,D,20200508,000000,37.1228,39.6556,36.4634,37.546,11438.805034536,0
+RRBI.US,D,20200511,000000,37.8917,39.3996,36.562,36.562,7139.5894497131,0
+RRBI.US,D,20200512,000000,37.9814,38.8368,36.2154,36.2154,8640.6000287205,0
+RRBI.US,D,20200513,000000,36.5222,37.1825,33.7921,37.1825,13770.140529155,0
+RRBI.US,D,20200514,000000,35.9803,36.7771,34.2452,36.6118,13550.260049687,0
+RRBI.US,D,20200515,000000,36.5919,37.6257,35.6845,37.4285,9796.227571488,0
+RRBI.US,D,20200518,000000,38.2372,43.0549,38.2372,41.6864,18369.558229779,0
+RRBI.US,D,20200519,000000,41.2612,41.4633,39.5171,41.0938,12273.146031964,0
+RRBI.US,D,20200520,000000,40.8976,41.785,40.4245,41.0351,9638.5963601809,0
+RRBI.US,D,20200521,000000,41.3906,41.3906,39.4933,40.1784,17238.02717791,0
+RRBI.US,D,20200522,000000,40.0102,40.6615,39.4196,39.4683,10489.001684876,0
+RRBI.US,D,20200526,000000,40.8976,41.291,40.2462,40.6705,7109.4688360876,0
+RRBI.US,D,20200527,000000,39.9215,41.8747,39.9215,41.3706,15821.354317055,0
+RRBI.US,D,20200528,000000,42.0798,42.2472,39.9215,39.9215,12973.952308986,0
+RRBI.US,D,20200529,000000,39.9504,40.4045,38.807,39.6655,8307.2652379309,0
+RRBI.US,D,20200601,000000,39.5859,39.6754,38.6794,38.6794,13019.133229424,0
+RRBI.US,D,20200602,000000,39.3199,39.8638,38.4326,38.4326,3824.3139099926,0
+RRBI.US,D,20200603,000000,38.6894,40.4045,38.6894,38.8568,9493.013394324,0
+RRBI.US,D,20200604,000000,39.4196,39.5709,37.9614,37.9614,5974.9257228579,0
+RRBI.US,D,20200605,000000,38.6696,40.1784,38.6696,39.9115,13124.555377113,0
+RRBI.US,D,20200608,000000,39.9115,39.9115,38.6497,39.9115,13238.009688436,0
+RRBI.US,D,20200609,000000,39.4196,39.9115,38.9862,39.556,8656.6643559875,0
+RRBI.US,D,20200610,000000,39.6257,40.3947,39.1536,39.7651,101146.02457511,0
+RRBI.US,D,20200611,000000,38.3936,39.9025,38.0101,38.3159,14406.689497107,0
+RRBI.US,D,20200612,000000,38.7701,39.9235,36.0152,38.4523,13578.372622405,0
+RRBI.US,D,20200615,000000,37.0211,41.5031,37.0211,40.2203,76595.716429358,0
+RRBI.US,D,20200616,000000,40.2203,41.8438,40.0231,40.8328,53112.682026414,0
+RRBI.US,D,20200617,000000,40.5759,41.9464,39.9732,41.5031,41020.259676204,0
+RRBI.US,D,20200618,000000,40.6645,43.4284,40.6645,42.6484,46550.404337857,0
+RRBI.US,D,20200619,000000,43.3786,48.5887,42.3966,43.9314,263239.10278063,0
+RRBI.US,D,20200622,000000,44.1386,44.7899,42.1904,42.2342,14500.063399348,0
+RRBI.US,D,20200623,000000,42.7361,43.4782,41.9663,42.55,11063.30138467,0
+RRBI.US,D,20200624,000000,42.793,43.2312,41.4633,41.523,10784.183698407,0
+RRBI.US,D,20200625,000000,41.4354,43.9314,41.4354,43.5957,11826.356929851,0
+RRBI.US,D,20200626,000000,43.5957,45.2052,40.4674,41.2959,44013.24465013,0
+RRBI.US,D,20200629,000000,41.0679,42.7561,40.8129,42.6964,21675.797585411,0
+RRBI.US,D,20200630,000000,42.1555,43.3189,41.1376,43.3189,12149.651516099,0
+RRBI.US,D,20200701,000000,42.7361,43.1316,41.6515,41.8,12481.982286435,0
+RRBI.US,D,20200702,000000,42.3716,42.6674,41.2153,41.6615,10845.428946112,0
+RRBI.US,D,20200706,000000,42.2432,42.3319,41.1575,41.7511,17888.632432224,0
+RRBI.US,D,20200707,000000,41.4533,41.4533,39.9832,40.1914,14750.064492439,0
+RRBI.US,D,20200708,000000,39.5779,41.4444,39.2572,39.4803,9609.4797670095,0
+RRBI.US,D,20200709,000000,39.7273,40.3428,37.555,37.555,16595.454087232,0
+RRBI.US,D,20200710,000000,37.814,39.9534,37.7523,39.6277,21239.04868784,0
+RRBI.US,D,20200713,000000,40.0231,40.7532,39.4016,40.0132,7184.7703701515,0
+RRBI.US,D,20200714,000000,40.0132,40.3877,39.4633,40.1914,5533.1567230163,0
+RRBI.US,D,20200715,000000,40.9414,42.3916,40.5659,40.5659,8292.2049311181,0
+RRBI.US,D,20200716,000000,40.9016,41.3259,40.038,40.5161,9056.2644967533,0
+RRBI.US,D,20200717,000000,40.5361,41.533,39.2821,40.7631,10026.148255496,0
+RRBI.US,D,20200720,000000,40.6835,40.8129,40.1715,40.3577,6194.8062023246,0
+RRBI.US,D,20200721,000000,40.3577,41.1775,40.2203,40.5958,10997.036034693,0
+RRBI.US,D,20200722,000000,40.5958,40.9604,40.5958,40.6356,7325.3332337374,0
+RRBI.US,D,20200723,000000,40.4674,41.3557,40.1316,40.9214,7957.8661198743,0
+RRBI.US,D,20200724,000000,40.7631,41.3457,40.3577,40.9703,5620.5065025305,0
+RRBI.US,D,20200727,000000,40.9703,42.1904,40.9703,41.9165,4302.2276461849,0
+RRBI.US,D,20200728,000000,41.4533,41.4533,40.8428,40.8428,3878.5310145187,0
+RRBI.US,D,20200729,000000,41.048,41.8388,40.7033,40.7033,9473.9370056945,0
+RRBI.US,D,20200730,000000,40.5958,40.7631,40.1814,40.7631,5757.0532842998,0
+RRBI.US,D,20200731,000000,40.7631,41.3557,39.4803,39.5191,10802.256066582,0
+RRBI.US,D,20200803,000000,41.4533,41.4533,40.2393,40.7631,5028.1344345611,0
+RRBI.US,D,20200804,000000,40.4772,40.6645,39.7471,40.6645,5357.4531435338,0
+RRBI.US,D,20200805,000000,40.6058,41.3557,40.4125,41.3557,5814.2824501883,0
+RRBI.US,D,20200806,000000,41.0201,41.1973,40.9314,41.1973,1810.2488788965,0
+RRBI.US,D,20200807,000000,40.9604,41.2063,40.3956,41.0101,10465.909214429,0
+RRBI.US,D,20200810,000000,41.1575,41.3159,40.6157,40.6745,21518.166374104,0
+RRBI.US,D,20200811,000000,41.2562,44.6116,41.2562,43.7242,12277.16211378,0
+RRBI.US,D,20200812,000000,43.9712,43.9712,42.9355,42.9355,4806.245914186,0
+RRBI.US,D,20200813,000000,42.3019,43.3387,42.3019,43.3387,3083.3468148037,0
+RRBI.US,D,20200814,000000,42.8058,43.6754,42.54,43.6754,5563.2773366419,0
+RRBI.US,D,20200817,000000,43.1016,44.1186,42.8408,43.9214,11148.643123275,0
+RRBI.US,D,20200818,000000,43.7043,44.021,42.4214,43.1216,12398.648588737,0
+RRBI.US,D,20200819,000000,42.9642,43.3985,42.2342,42.8358,5042.1907209197,0
+RRBI.US,D,20200820,000000,42.3219,43.4084,41.6595,43.4084,9627.5521351849,0
+RRBI.US,D,20200821,000000,42.9552,44.2183,42.565,44.1983,18319.357207069,0
+RRBI.US,D,20200824,000000,44.0299,46.2401,42.9454,45.3029,8946.8262672471,0
+RRBI.US,D,20200825,000000,45.4114,46.1903,43.8318,44.9184,12262.101806967,0
+RRBI.US,D,20200826,000000,45.4114,46.3885,44.1336,44.3667,9303.2535284829,0
+RRBI.US,D,20200827,000000,44.3069,45.2829,44.0589,44.1186,9592.4114192884,0
+RRBI.US,D,20200828,000000,44.1186,44.8786,42.4613,43.5758,10897.63800973,0
+RRBI.US,D,20200831,000000,43.3587,43.9115,42.9454,42.9552,12729.975338618,0
+RRBI.US,D,20200901,000000,42.54,42.54,41.9464,42.2919,6631.5550998953,0
+RRBI.US,D,20200902,000000,42.0161,44.1386,41.4533,43.3487,19060.324302257,0
+RRBI.US,D,20200903,000000,42.9155,43.4284,42.6684,43.3287,5330.3445912709,0
+RRBI.US,D,20200904,000000,43.0818,43.8915,42.9454,43.6256,4823.3142619072,0
+RRBI.US,D,20200908,000000,43.1316,48.5985,42.9255,48.5219,32168.815352103,0
+RRBI.US,D,20200909,000000,48.3437,50.1096,47.1873,47.1873,23559.339957463,0
+RRBI.US,D,20200910,000000,48.6484,48.6484,46.8238,47.3764,14873.559008304,0
+RRBI.US,D,20200911,000000,47.6525,47.9133,45.4781,45.4781,12856.481915845,0
+RRBI.US,D,20200914,000000,45.9045,48.1375,45.0698,46.5757,20244.064417742,0
+RRBI.US,D,20200915,000000,47.4364,48.2859,45.7759,46.259,18282.208450264,0
+RRBI.US,D,20200916,000000,46.4573,48.2998,46.259,46.3974,39375.674172247,0
+RRBI.US,D,20200917,000000,46.5459,46.9412,44.6784,44.8656,36579.47720734,0
+RRBI.US,D,20200918,000000,45.5568,46.4074,44.3129,45.0648,63171.962956898,0
+RRBI.US,D,20200921,000000,44.4702,45.5469,42.515,42.6137,36672.85110958,0
+RRBI.US,D,20200922,000000,43.0469,43.2163,42.282,42.6327,39293.344495005,0
+RRBI.US,D,20200923,000000,42.7501,43.256,41.0121,41.268,15271.151108162,0
+RRBI.US,D,20200924,000000,41.0121,41.4076,40.4982,40.4982,7518.1051609411,0
+RRBI.US,D,20200925,000000,40.7651,42.52,40.7651,40.9135,9379.559083001,0
+RRBI.US,D,20200928,000000,41.7641,42.9195,41.7641,42.544,4925.7243482341,0
+RRBI.US,D,20200929,000000,42.6137,42.7301,41.268,42.4553,3421.7017078642,0
+RRBI.US,D,20200930,000000,43.0072,43.266,42.2272,42.4952,4395.6015484242,0
+RRBI.US,D,20201001,000000,43.261,43.4134,42.4254,42.4254,5581.3497048172,0
+RRBI.US,D,20201002,000000,42.0788,43.7093,42.0788,42.9972,5324.3204685458,0
+RRBI.US,D,20201005,000000,44.0449,44.4702,43.1166,43.3337,7562.2820609253,0
+RRBI.US,D,20201006,000000,43.3337,45.2799,43.3337,44.3915,10886.593784733,0
+RRBI.US,D,20201007,000000,44.5987,45.8048,44.4104,45.7062,9330.362080746,0
+RRBI.US,D,20201008,000000,45.3099,46.5957,45.2799,45.7261,7961.8822016911,0
+RRBI.US,D,20201009,000000,45.503,45.7661,45.0648,45.4583,2765.0723308269,0
+RRBI.US,D,20201012,000000,46.1395,46.4473,45.1724,46.1495,7297.2206610202,0
+RRBI.US,D,20201013,000000,46.1495,46.249,45.4781,45.6067,5020.1022709275,0
+RRBI.US,D,20201014,000000,45.9244,46.1305,44.1843,44.1843,6428.7429681498,0
+RRBI.US,D,20201015,000000,43.7681,44.9154,43.1266,44.9154,4079.3351053557,0
+RRBI.US,D,20201016,000000,44.5091,44.9154,44.274,44.274,5056.2470072783,0
+RRBI.US,D,20201019,000000,44.8756,44.9553,44.1525,44.5191,3611.4615737053,0
+RRBI.US,D,20201020,000000,44.767,45.3397,44.767,45.3397,1189.7642382098,0
+RRBI.US,D,20201021,000000,45.261,45.9532,45.2421,45.9532,3134.5518579671,0
+RRBI.US,D,20201022,000000,45.7551,46.1993,45.4583,45.9732,7868.5082994518,0
+RRBI.US,D,20201023,000000,46.3377,47.4364,46.259,46.9512,10831.372659753,0
+RRBI.US,D,20201026,000000,46.8715,46.8715,45.513,45.8546,3325.3157442624,0
+RRBI.US,D,20201027,000000,45.6365,45.9532,45.3596,45.6664,6282.1559818387,0
+RRBI.US,D,20201028,000000,45.1624,45.4583,44.5938,45.2421,7149.629654255,0
+RRBI.US,D,20201029,000000,44.7182,45.6564,44.6186,45.4583,8887.5890604501,0
+RRBI.US,D,20201030,000000,44.9154,45.4583,43.3836,44.8756,10584.383628024,0
+RRBI.US,D,20201102,000000,45.6464,45.9333,44.1146,45.0648,11132.578796009,0
+RRBI.US,D,20201103,000000,45.9532,47.4364,45.9532,47.3367,12010.092672968,0
+RRBI.US,D,20201104,000000,46.7541,47.2173,46.1993,46.4771,4613.4739869824,0
+RRBI.US,D,20201105,000000,46.8715,47.4264,45.9045,47.1783,3988.9732644791,0
+RRBI.US,D,20201106,000000,46.5857,46.7928,46.0718,46.0718,3241.982046565,0
+RRBI.US,D,20201109,000000,47.4364,49.4113,46.8228,47.4463,55818.517150444,0
+RRBI.US,D,20201110,000000,47.9283,49.6394,47.9283,49.3915,20113.541758698,0
+RRBI.US,D,20201111,000000,48.9283,49.4013,48.4931,49.3416,8364.4944038194,0
+RRBI.US,D,20201112,000000,49.017,49.0957,47.8596,49.0657,4334.3563007189,0
+RRBI.US,D,20201113,000000,48.7002,49.4113,48.6504,49.1654,6785.1702293857,0
+RRBI.US,D,20201116,000000,49.4113,50.6075,49.3516,50.1523,13232.989586165,0
+RRBI.US,D,20201117,000000,49.6195,50.4004,49.4113,49.9562,8765.0985650395,0
+RRBI.US,D,20201118,000000,49.4213,50.5876,49.4213,50.5876,5751.0291615746,0
+RRBI.US,D,20201119,000000,49.9063,49.9063,47.1783,49.1354,6187.7780591453,0
+RRBI.US,D,20201120,000000,48.3048,49.748,48.3048,48.7391,7818.3072767426,0
+RRBI.US,D,20201123,000000,48.7589,50.3615,48.4134,48.513,10466.913234884,0
+RRBI.US,D,20201124,000000,48.9233,50.2918,48.8686,50.252,17045.255250707,0
+RRBI.US,D,20201125,000000,49.9063,51.6542,49.6294,51.6542,6061.2714819179,0
+RRBI.US,D,20201127,000000,51.3007,51.3007,49.8078,50.1026,5418.6983912392,0
+RRBI.US,D,20201130,000000,48.8785,49.8078,48.0379,49.1554,4887.571570975,0
+RRBI.US,D,20201201,000000,49.5996,49.5996,48.9771,49.3118,5511.0682730243,0
+RRBI.US,D,20201202,000000,49.6981,49.6981,48.4333,48.6305,5877.535738802,0
+RRBI.US,D,20201203,000000,49.1842,49.4113,48.4134,48.7689,4050.2185121844,0
+RRBI.US,D,20201204,000000,48.9771,50.6494,48.9771,50.6494,5421.7104526018,0
+RRBI.US,D,20201207,000000,50.0259,50.3635,48.8885,49.9672,6349.4253522692,0
+RRBI.US,D,20201208,000000,49.6793,50.8914,49.6793,50.7281,16665.735519025,0
+RRBI.US,D,20201209,000000,50.9562,51.1046,50.3237,50.3237,9116.5057240045,0
+RRBI.US,D,20201210,000000,49.9672,50.6593,49.9672,50.6593,3789.1731940962,0
+RRBI.US,D,20201211,000000,50.6593,50.6593,50.0846,50.1643,4426.7261825039,0
+RRBI.US,D,20201214,000000,50.3137,50.3137,49.01,49.3526,6736.9772475848,0
+RRBI.US,D,20201215,000000,49.3526,50.9562,49.3526,50.1244,10657.677121179,0
+RRBI.US,D,20201216,000000,50.3635,50.9562,49.6504,49.6504,12633.589375016,0
+RRBI.US,D,20201217,000000,50.4124,51.2041,50.4024,50.8466,8454.8562446962,0
+RRBI.US,D,20201218,000000,50.8964,50.8964,49.3526,49.472,38265.227549918,0
+RRBI.US,D,20201221,000000,49.1354,49.3825,47.987,48.7192,9031.1639853986,0
+RRBI.US,D,20201222,000000,48.3277,49.4223,48.3277,49.0557,1958.843906116,0
+RRBI.US,D,20201223,000000,48.7589,49.2988,48.4831,48.9671,7440.7955859688,0
+RRBI.US,D,20201224,000000,48.4631,48.4631,48.3237,48.3237,871.48975423302,0
+RRBI.US,D,20201228,000000,48.3237,49.0607,48.1663,48.4831,8559.2743719315,0
+RRBI.US,D,20201229,000000,48.4831,48.8785,48.2161,48.6802,5779.1417342918,0
+RRBI.US,D,20201230,000000,48.5817,49.4522,48.513,49.4522,6020.1066432963,0
+RRBI.US,D,20201231,000000,49.1852,49.4323,48.4831,49.0269,8707.8693991509,0
+RRBI.US,D,20210104,000000,49.4223,49.6205,48.5817,48.5817,5596.41001163,0
+RRBI.US,D,20210105,000000,48.1066,49.4223,48.1066,49.0269,5622.5145434389,0
+RRBI.US,D,20210106,000000,49.4622,52.3117,49.3128,51.7182,11024.144586957,0
+RRBI.US,D,20210107,000000,52.0357,52.3067,51.1344,51.1344,4662.6709892376,0
+RRBI.US,D,20210108,000000,51.7182,51.7182,49.5438,51.3804,7237.9834542234,0
+RRBI.US,D,20210111,000000,50.5209,51.254,49.9672,51.254,3741.9842327494,0
+RRBI.US,D,20210112,000000,50.9163,51.8466,49.996,51.8466,13097.44682485,0
+RRBI.US,D,20210113,000000,51.4701,51.9363,51.4004,51.5985,5262.0712003863,0
+RRBI.US,D,20210114,000000,51.6385,51.9263,51.6085,51.6085,5539.1808457415,0
+RRBI.US,D,20210115,000000,51.4501,51.9462,51.254,51.6582,7480.9564041362,0
+RRBI.US,D,20210119,000000,51.9462,52.1334,51.4501,51.4501,9403.6555739014,0
+RRBI.US,D,20210120,000000,51.4501,51.6035,51.4501,51.4501,7311.2769473788,0
+RRBI.US,D,20210121,000000,51.4501,51.6982,51.4501,51.4501,7662.6841063438,0
+RRBI.US,D,20210122,000000,51.4901,52.4302,51.1543,52.4103,8074.3324925598,0
+RRBI.US,D,20210125,000000,51.7869,51.8266,50.9262,51.4004,10908.682234726,0
+RRBI.US,D,20210126,000000,51.254,51.5985,50.6882,50.9562,10243.016673601,0
+RRBI.US,D,20210127,000000,50.244,50.7081,49.1952,50.1743,9909.681882811,0
+RRBI.US,D,20210128,000000,50.6195,50.6195,49.1952,49.3227,4310.2598098184,0
+RRBI.US,D,20210129,000000,49.1852,49.1852,45.6127,46.0887,9274.1369353116,0
+RRBI.US,D,20210201,000000,46.7221,47.4541,46.3646,47.3944,10540.206728039,0
+RRBI.US,D,20210202,000000,47.0766,48.3207,46.4741,47.3944,10294.221716764,0
+RRBI.US,D,20210203,000000,47.2949,48.007,46.256,46.8008,9288.1932216702,0
+RRBI.US,D,20210204,000000,47.4941,48.1863,47.1853,48.1863,3040.1739352737,0
+RRBI.US,D,20210205,000000,48.7939,49.472,48.5328,49.0269,7065.2919361035,0
+RRBI.US,D,20210208,000000,49.3526,50.3824,48.6005,50.3635,17463.931780102,0
+RRBI.US,D,20210209,000000,49.472,50.254,48.8686,49.986,47460.046869349,0
+RRBI.US,D,20210210,000000,49.6892,50.8865,49.2839,49.2839,5972.9176819496,0
+RRBI.US,D,20210211,000000,50.1046,50.1046,49.5717,49.996,5214.8822390396,0
+RRBI.US,D,20210212,000000,49.7838,49.7838,49.3476,49.472,4312.2678507268,0
+RRBI.US,D,20210216,000000,49.986,49.986,48.8984,48.8984,1953.823803845,0
+RRBI.US,D,20210217,000000,48.7102,49.4223,48.6305,48.6305,2651.6180195039,0
+RRBI.US,D,20210218,000000,48.9771,48.9771,48.007,48.017,6224.9268159502,0
+RRBI.US,D,20210219,000000,48.0369,50.8466,48.0369,50.4611,19022.171524999,0
+RRBI.US,D,20210222,000000,50.2141,50.9362,50.1643,50.4711,2719.8914103885,0
+RRBI.US,D,20210223,000000,50.3635,51.4501,50.0059,50.5109,15437.818503557,0
+RRBI.US,D,20210224,000000,50.8964,52.3017,49.8675,51.5785,14179.780874461,0
+RRBI.US,D,20210225,000000,51.6235,52.4701,50.9462,51.3904,14783.197167427,0
+RRBI.US,D,20210226,000000,51.9263,52.6981,51.0109,51.3515,8141.6018629903,0
+RRBI.US,D,20210301,000000,52.3405,53.6174,52.2918,53.0826,6228.9428977669,0
+RRBI.US,D,20210302,000000,52.5089,53.0826,50.8964,52.1434,16575.373678149,0
+RRBI.US,D,20210303,000000,52.8366,54.9133,52.8366,54.6862,15874.567401128,0
+RRBI.US,D,20210304,000000,54.4889,56.8923,54.4889,55.9033,16876.579814404,0
+RRBI.US,D,20210305,000000,55.4082,59.0307,54.4192,58.5745,22803.312555462,0
+RRBI.US,D,20210308,000000,58.8723,60.3563,58.2777,60.0287,18400.682863858,0
+RRBI.US,D,20210309,000000,59.4739,59.4859,58.3853,58.6742,21820.376530813,0
+RRBI.US,D,20210310,000000,58.8723,60.3065,58.8623,60.3065,11307.278355038,0
+RRBI.US,D,20210311,000000,58.8523,60.3563,58.8523,60.3563,8488.9929401385,0
+RRBI.US,D,20210312,000000,60.1781,64.4559,59.8793,62.1282,26793.289840395,0
+RRBI.US,D,20210315,000000,61.6432,61.7527,60.4649,61.683,8813.2915468404,0
+RRBI.US,D,20210316,000000,59.4151,60.1931,57.0267,57.959,9206.8675648811,0
+RRBI.US,D,20210317,000000,56.5626,58.3644,56.4332,56.8096,8805.2593832069,0
+RRBI.US,D,20210318,000000,57.2458,58.3933,56.5128,57.6512,4977.9334118517,0
+RRBI.US,D,20210319,000000,58.196,60.4549,56.3932,60.3165,55833.577457256,0
+RRBI.US,D,20210322,000000,60.0387,60.0387,57.1263,57.1263,6700.8325112341,0
+RRBI.US,D,20210323,000000,55.472,55.472,49.2022,53.6493,35364.612457776,0
+RRBI.US,D,20210324,000000,54.6692,58.4431,54.1941,55.968,19277.192720362,0
+RRBI.US,D,20210325,000000,56.3335,58.4131,55.6752,57.4729,13074.354354404,0
+RRBI.US,D,20210326,000000,57.7597,59.3355,57.5825,58.6422,11302.258252767,0
+RRBI.US,D,20210329,000000,57.7597,59.3355,57.4531,57.4531,9126.5459285463,0
+RRBI.US,D,20210330,000000,57.4431,57.4431,55.2548,55.6702,14899.663540112,0
+RRBI.US,D,20210331,000000,55.979,56.2151,54.977,55.4819,8477.9487151424,0
+RRBI.US,D,20210401,000000,54.4819,55.7996,54.4819,54.977,5558.257234371,0
+RRBI.US,D,20210405,000000,55.1751,56.3036,55.1751,55.978,7517.1011404869,0
+RRBI.US,D,20210406,000000,55.6702,56.3635,55.2648,55.968,11250.049189149,0
+RRBI.US,D,20210407,000000,55.8196,56.2638,54.957,55.0666,14621.549874303,0
+RRBI.US,D,20210408,000000,55.0666,55.3137,54.7788,55.1751,6719.9088998636,0
+RRBI.US,D,20210409,000000,55.5805,55.5805,55.0467,55.0467,2929.7316853133,0
+RRBI.US,D,20210412,000000,55.2648,55.7599,55.1751,55.4221,3891.583280423,0
+RRBI.US,D,20210413,000000,55.5218,55.5218,55.5218,55.5218,1147.5953791341,0
+RRBI.US,D,20210414,000000,55.7399,56.7598,55.0267,55.7896,7519.1091813953,0
+RRBI.US,D,20210415,000000,55.988,56.2151,55.4221,56.0267,7047.2195679281,0
+RRBI.US,D,20210416,000000,56.4132,56.958,55.6502,55.7699,10406.672007633,0
+RRBI.US,D,20210419,000000,54.5616,54.9869,54.5616,54.709,2949.8120943971,0
+RRBI.US,D,20210420,000000,55.0766,55.0766,53.729,53.729,2836.357783074,0
+RRBI.US,D,20210421,000000,54.1653,55.2449,54.1453,54.1453,5508.0562116617,0
+RRBI.US,D,20210422,000000,53.5209,55.1363,53.4909,53.9759,4755.0408710226,0
+RRBI.US,D,20210423,000000,54.1154,55.5318,54.1154,55.1751,5360.4652048964,0
+RRBI.US,D,20210426,000000,55.7599,55.7699,53.2529,54.1941,16163.725291933,0
+RRBI.US,D,20210427,000000,54.5517,54.6244,53.5906,53.7588,5296.2078958286,0
+RRBI.US,D,20210428,000000,54.1842,55.2748,53.4909,53.9362,10265.105123593,0
+RRBI.US,D,20210429,000000,54.7788,55.3624,53.9859,55.1453,4515.0799824722,0
+RRBI.US,D,20210430,000000,54.3634,55.472,54.3634,55.1164,8205.8591720581,0
+RRBI.US,D,20210503,000000,55.0567,56.8684,54.7589,56.3036,13797.249081418,0
+RRBI.US,D,20210504,000000,55.8683,55.968,54.4819,54.7887,8908.673489988,0
+RRBI.US,D,20210505,000000,54.4819,55.6125,53.8864,54.4721,8086.3807380101,0
+RRBI.US,D,20210506,000000,53.9859,54.8286,53.8864,54.8286,6628.5430385327,0
+RRBI.US,D,20210507,000000,54.0856,54.0856,53.9859,54.0856,1871.4941266018,0
+RRBI.US,D,20210510,000000,53.5507,54.6792,53.4909,53.4909,6829.3471293698,0
+RRBI.US,D,20210511,000000,53.4909,53.8375,53.4909,53.6194,4952.8329004971,0
+RRBI.US,D,20210512,000000,53.9062,53.9062,53.4909,53.6005,9662.6928510813,0
+RRBI.US,D,20210513,000000,53.4909,54.3037,53.4909,53.9561,4929.7404300508,0
+RRBI.US,D,20210514,000000,54.5018,54.8386,54.4621,54.8286,6097.4162182686,0
+RRBI.US,D,20210517,000000,54.8286,54.977,54.4421,54.9471,5190.7857481391,0
+RRBI.US,D,20210518,000000,53.5258,54.977,53.5258,53.8864,5129.5405004337,0
+RRBI.US,D,20210519,000000,53.8575,54.0358,53.4222,53.5009,6651.635508979,0
+RRBI.US,D,20210520,000000,53.5209,55.225,53.4909,55.1751,10179.763384987,0
+RRBI.US,D,20210521,000000,55.4621,55.5715,54.0756,55.5715,6702.8405521425,0
+RRBI.US,D,20210524,000000,55.968,55.968,54.0258,54.5805,6710.8727157759,0
+RRBI.US,D,20210525,000000,54.9969,54.9969,53.5009,53.5009,7060.2718338325,0
+RRBI.US,D,20210526,000000,53.5149,53.5407,53.3425,53.4909,9431.7681466186,0
+RRBI.US,D,20210527,000000,54.1891,55.0766,53.9889,55.0766,6804.2466180152,0
+RRBI.US,D,20210528,000000,54.6792,55.225,53.9461,54.0955,3555.2364282709,0
+RRBI.US,D,20210601,000000,54.6892,55.6702,53.8325,55.2748,12071.337920672,0
+RRBI.US,D,20210602,000000,55.0267,55.968,54.4122,54.7289,7527.1413450288,0
+RRBI.US,D,20210603,000000,54.7688,54.9371,53.7688,54.3824,15585.409510321,0
+RRBI.US,D,20210604,000000,54.3634,54.5666,53.0846,53.0846,17359.513652867,0
+RRBI.US,D,20210607,000000,53.5806,53.7509,52.4471,52.5198,16431.7987532,0
+RRBI.US,D,20210608,000000,52.6195,53.1831,52.0846,52.996,19573.378754347,0
+RRBI.US,D,20210609,000000,53.0258,53.1444,51.5098,51.8764,19044.259974991,0
+RRBI.US,D,20210610,000000,52.2928,53.1444,51.5498,52.6991,16953.889389377,0
+RRBI.US,D,20210611,000000,52.5198,52.7689,52.2569,52.7689,6867.4999066289,0
+RRBI.US,D,20210614,000000,51.9253,51.985,51.5875,51.5875,3367.4846033382,0
+RRBI.US,D,20210615,000000,51.6972,53.5616,51.6972,53.5019,64297.46988604,0
+RRBI.US,D,20210616,000000,53.0209,53.1653,51.7569,52.5198,9324.3379580208,0
+RRBI.US,D,20210617,000000,52.9262,54.0576,51.6872,51.6872,8618.5115787284,0
+RRBI.US,D,20210618,000000,51.2907,51.5578,50.2888,50.7539,15748.060823899,0
+RRBI.US,D,20210621,000000,50.6554,51.4881,50.6554,51.2111,6229.9469182211,0
+RRBI.US,D,20210622,000000,51.2828,52.2918,51.0916,51.6275,10697.837939347,0
+RRBI.US,D,20210623,000000,50.8635,51.8655,50.7041,51.7072,13757.08826325,0
+RRBI.US,D,20210624,000000,51.6672,52.8176,51.231,52.4212,9641.6084215434,0
+RRBI.US,D,20210625,000000,51.727,51.8556,50.0399,50.0399,115965.36647887,0
+RRBI.US,D,20210628,000000,50.4671,50.973,49.2769,50.1294,8528.1497378517,0
+RRBI.US,D,20210629,000000,50.5418,51.1643,49.6833,50.1394,6268.0996954802,0
+RRBI.US,D,20210630,000000,50.5856,51.6075,50.0996,50.0996,8899.6373059003,0
+RRBI.US,D,20210701,000000,50.6653,50.9133,49.5946,50.1593,4402.6296916035,0
+RRBI.US,D,20210702,000000,50.1893,50.1893,49.6244,49.6244,3131.5397966046,0
+RRBI.US,D,20210706,000000,50.7619,50.7619,48.7112,48.7112,6896.6164998003,0
+RRBI.US,D,20210707,000000,49.0777,50.5568,48.7909,48.7909,8195.8189675163,0
+RRBI.US,D,20210708,000000,48.4831,48.8306,48.4831,48.6812,4859.4589982579,0
+RRBI.US,D,20210709,000000,48.4531,48.4531,48.1663,48.4034,4860.463018712,0
+RRBI.US,D,20210712,000000,48.1663,49.3755,47.6793,48.9691,7163.6859406136,0
+RRBI.US,D,20210713,000000,48.8008,49.6634,48.8008,49.5946,10051.248766851,0
+RRBI.US,D,20210714,000000,49.3955,50.4771,49.3955,49.6046,8711.8854809677,0
+RRBI.US,D,20210715,000000,49.8615,50.5268,49.3556,50.4771,7667.7042086147,0
+RRBI.US,D,20210716,000000,50.8038,51.4581,50.4771,50.973,9900.6456987233,0
+RRBI.US,D,20210719,000000,50.744,51.0577,50.3387,50.3387,11309.286395946,0
+RRBI.US,D,20210720,000000,50.983,52.5597,50.983,51.6972,18940.84586821,0
+RRBI.US,D,20210721,000000,52.1921,52.1921,51.5078,51.727,6968.9059725017,0
+RRBI.US,D,20210722,000000,51.6572,52.0647,51.2808,52.0647,6440.7912136001,0
+RRBI.US,D,20210723,000000,51.8556,51.9501,49.8118,49.8118,7139.5894497131,0
+RRBI.US,D,20210726,000000,51.0627,51.0627,50.973,50.973,1246.9934040984,0
+RRBI.US,D,20210727,000000,49.502,51.241,49.502,50.5757,2101.4148106102,0
+RRBI.US,D,20210728,000000,50.3287,50.5368,50.0796,50.5368,3519.0916919202,0
+RRBI.US,D,20210729,000000,50.6354,51.0816,50.5856,51.0329,3929.7360576821,0
+RRBI.US,D,20210730,000000,50.8835,51.0129,49.9014,50.5368,4866.4871414371,0
+RRBI.US,D,20210802,000000,49.3456,51.0716,49.3456,50.9632,5062.2711300034,0
+RRBI.US,D,20210803,000000,50.8585,51.8456,50.8585,50.983,3439.7740760396,0
+RRBI.US,D,20210804,000000,51.6425,52.0826,51.251,51.4781,6000.0262342126,0
+RRBI.US,D,20210805,000000,51.4581,52.3017,51.4581,52.3017,2312.2591059892,0
+RRBI.US,D,20210806,000000,52.4711,52.5696,51.995,52.4212,2769.0884126436,0
+RRBI.US,D,20210809,000000,51.0029,51.0029,51.0029,51.0029,995.98829055202,0
+RRBI.US,D,20210810,000000,51.4581,52.7878,51.0816,51.727,5477.9355980361,0
+RRBI.US,D,20210811,000000,51.7859,52.5398,51.3794,51.8056,9793.2155101255,0
+RRBI.US,D,20210812,000000,52.2918,52.2918,51.5975,52.1224,6242.9991841255,0
+RRBI.US,D,20210813,000000,52.0747,52.0747,51.3495,51.3495,2798.2050058151,0
+RRBI.US,D,20210816,000000,51.5775,51.5775,50.8934,51.3794,2760.052228556,0
+RRBI.US,D,20210817,000000,50.8934,51.1314,50.8934,50.8934,3509.0514873784,0
+RRBI.US,D,20210818,000000,50.8934,51.5775,49.4263,51.1813,11537.199039046,0
+RRBI.US,D,20210819,000000,51.2111,51.231,50.8934,50.8934,2509.0471150096,0
+RRBI.US,D,20210820,000000,50.6942,51.3485,49.9312,50.1394,32263.193274797,0
+RRBI.US,D,20210823,000000,49.5946,51.3397,49.5946,50.3287,9074.3368649287,0
+RRBI.US,D,20210824,000000,50.3874,51.5775,50.0399,50.1394,9169.7188080762,0
+RRBI.US,D,20210825,000000,50.6354,51.1215,50.6155,50.6155,3241.982046565,0
+RRBI.US,D,20210826,000000,50.259,51.3107,49.7031,49.7031,5110.4641118043,0
+RRBI.US,D,20210827,000000,50.3387,50.3387,50.2689,50.2689,4202.8296212206,0
+RRBI.US,D,20210830,000000,50.8735,50.8735,50.0896,50.0896,2236.9575719253,0
+RRBI.US,D,20210831,000000,49.7221,50.1294,48.9004,49.753,21127.602417425,0
+RRBI.US,D,20210901,000000,50.1992,50.497,50.0896,50.0896,1206.8325859309,0
+RRBI.US,D,20210902,000000,50.2888,50.2888,50.2888,50.2888,867.47367241628,0
+RRBI.US,D,20210903,000000,50.0896,50.7938,50.0896,50.239,5032.1505163778,0
+RRBI.US,D,20210907,000000,50.249,50.3874,48.8207,49.6444,8049.2319812053,0
+RRBI.US,D,20210908,000000,49.4652,49.4652,49.2072,49.2769,4503.031737022,0
+RRBI.US,D,20210909,000000,49.6086,49.6086,49.3058,49.3058,5730.9487524909,0
+RRBI.US,D,20210910,000000,49.3755,49.3855,49.0289,49.0289,4197.8095189496,0
+RRBI.US,D,20210913,000000,48.7998,49.8078,48.7899,48.8197,2570.2923627149,0
+RRBI.US,D,20210914,000000,48.8894,49.1324,48.3725,48.3725,5445.8069435022,0
+RRBI.US,D,20210915,000000,49.1285,49.1285,48.3227,48.8197,4086.363248535,0
+RRBI.US,D,20210916,000000,48.4821,48.5418,47.6574,47.9751,8716.9055832386,0
+RRBI.US,D,20210917,000000,48.1743,48.1743,46.6146,47.29,60382.79413517,0
+RRBI.US,D,20210920,000000,47.29,48.4781,47.0619,47.0619,7528.145365483,0
+RRBI.US,D,20210921,000000,47.6275,48.4721,47.6275,47.6773,3614.4736350678,0
+RRBI.US,D,20210922,000000,47.9751,47.9751,47.1813,47.3497,3826.321950901,0
+RRBI.US,D,20210923,000000,48.6704,50.8456,48.6704,50.1503,25506.135618128,0
+RRBI.US,D,20210924,000000,49.9123,51.4014,49.6544,50.0607,13600.461072397,0
+RRBI.US,D,20210927,000000,50.0109,51.4411,49.1674,50.2997,7319.3091110124,0
+RRBI.US,D,20210928,000000,50.5876,50.5876,48.7002,49.2371,6145.6092000695,0
+RRBI.US,D,20210929,000000,50.0309,50.5687,49.6544,50.3097,3259.0503942862,0
+RRBI.US,D,20210930,000000,48.7002,49.9123,48.7002,49.5149,4040.1783076425,0
+RRBI.US,D,20211001,000000,49.4153,50.8456,49.4153,49.9622,5518.0964162036,0
+RRBI.US,D,20211004,000000,49.9721,50.6673,49.8525,50.1703,10748.038962056,0
+RRBI.US,D,20211005,000000,50.0009,50.3297,49.475,49.8326,4350.4206279858,0
+RRBI.US,D,20211006,000000,50.0607,51.3187,49.5149,50.7261,14440.82619255,0
+RRBI.US,D,20211007,000000,51.3427,51.8496,50.9332,51.8496,7757.0620290372,0
+RRBI.US,D,20211008,000000,52.5448,52.5448,50.9352,50.9352,2297.1987991765,0
+RRBI.US,D,20211011,000000,51.7002,51.7002,50.6075,50.6075,5499.020027574,0
+RRBI.US,D,20211012,000000,50.8555,51.5208,50.8555,51.5208,2685.7547149462,0
+RRBI.US,D,20211013,000000,51.7549,52.2758,51.6425,51.7399,5807.254307009,0
+RRBI.US,D,20211014,000000,52.2958,52.2958,51.1244,52.1364,3005.0332193773,0
+RRBI.US,D,20211015,000000,52.6543,52.6543,51.3525,51.3525,7154.649756526,0
+RRBI.US,D,20211018,000000,51.9392,52.0637,50.6374,51.3525,7219.911086048,0
+RRBI.US,D,20211019,000000,51.3037,51.4811,50.5687,50.5687,4471.9071029423,0
+RRBI.US,D,20211020,000000,51.0448,52.1065,51.0049,51.3624,17888.632432224,0
+RRBI.US,D,20211021,000000,51.4711,51.5458,51.0049,51.0049,2673.7064694961,0
+RRBI.US,D,20211022,000000,51.4014,51.8993,51.4014,51.8096,4683.7554187754,0
+RRBI.US,D,20211025,000000,51.7399,52.4053,51.7399,52.4053,1359.4436949672,0
+RRBI.US,D,20211026,000000,52.2958,52.6045,52.2958,52.3455,1922.6991697652,0
+RRBI.US,D,20211027,000000,52.6942,53.0009,52.6942,53.0009,2141.5756287777,0
+RRBI.US,D,20211028,000000,52.8126,53.5377,52.6344,53.3296,6647.6194271623,0
+RRBI.US,D,20211029,000000,53.2898,53.6164,52.0288,52.0288,3883.5511167895,0
+RRBI.US,D,20211101,000000,52.1961,53.23,52.1961,53.23,2377.5204355112,0
+RRBI.US,D,20211102,000000,52.4282,52.6443,51.7799,52.6145,8621.523640091,0
+RRBI.US,D,20211103,000000,52.3754,53.5876,52.1861,52.7439,16151.677046482,0
+RRBI.US,D,20211104,000000,52.6443,52.6443,51.1046,51.8695,10018.116091863,0
+RRBI.US,D,20211105,000000,52.246,53.5876,52.2161,53.478,9658.6767692646,0
+RRBI.US,D,20211108,000000,52.8176,52.8615,51.999,52.7439,11265.109495962,0
+RRBI.US,D,20211109,000000,52.6443,52.976,52.3455,52.475,7964.8942630536,0
+RRBI.US,D,20211110,000000,52.8176,53.1404,52.009,52.009,11745.031273061,0
+RRBI.US,D,20211111,000000,52.3455,52.5049,52.009,52.0487,3585.3570418965,0
+RRBI.US,D,20211112,000000,52.3655,52.5198,52.0966,52.2758,6654.6475703416,0
+RRBI.US,D,20211115,000000,50.3496,52.6344,50.3496,52.6344,34488.102601272,0
+RRBI.US,D,20211116,000000,52.7539,52.7539,52.2958,52.2958,3422.7057283184,0
+RRBI.US,D,20211117,000000,52.483,52.483,52.236,52.236,2033.1414197256,0
+RRBI.US,D,20211118,000000,52.7928,53.24,52.7928,53.24,3544.1922032748,0
+RRBI.US,D,20211119,000000,52.8027,53.6264,52.8027,52.9412,3045.1940375446,0
+RRBI.US,D,20211122,000000,52.7041,56.1204,52.6443,53.7957,11522.138732233,0
+RRBI.US,D,20211123,000000,53.746,55.4551,53.746,55.4551,2858.4462330661,0
+RRBI.US,D,20211124,000000,55.2738,55.2738,55.1274,55.1274,1431.7331676685,0
+RRBI.US,D,20211126,000000,54.0049,54.0049,52.6443,52.6742,3225.9177192981,0
+RRBI.US,D,20211129,000000,52.961,52.961,52.6443,52.6443,2880.5346830583,0
+RRBI.US,D,20211130,000000,52.5448,52.6443,52.3954,52.4452,5437.7747798687,0
+RRBI.US,D,20211201,000000,53.2101,57.3425,52.8715,56.0207,56078.558448077,0
+RRBI.US,D,20211202,000000,55.6233,55.8723,52.6344,53.23,47935.952564633,0
+RRBI.US,D,20211203,000000,52.7131,52.7131,52.7131,52.7131,2221.8972651125,0
+RRBI.US,D,20211206,000000,52.7131,53.1801,52.7131,53.1801,4336.3643416272,0
+RRBI.US,D,20211207,000000,53.1404,53.1404,52.7131,52.8216,5894.6040865232,0
+RRBI.US,D,20211208,000000,52.733,53.1404,52.7131,53.0607,5474.9235366736,0
+RRBI.US,D,20211209,000000,52.6135,53.1304,52.6135,52.7131,9351.4465102839,0
+RRBI.US,D,20211210,000000,52.7629,53.5776,52.7131,52.7629,4779.137361923,0
+RRBI.US,D,20211213,000000,52.6135,53.3495,52.6135,53.0009,3986.9652235706,0
+RRBI.US,D,20211214,000000,52.961,53.1901,52.7131,52.7131,6406.6545181577,0
+RRBI.US,D,20211215,000000,52.8017,54.7021,52.8017,54.214,6318.3007181894,0
+RRBI.US,D,20211216,000000,54.1303,54.1303,53.9262,53.9262,3139.5719602381,0
+RRBI.US,D,20211217,000000,53.9561,53.9561,52.7131,52.723,27827.430908206,0
+RRBI.US,D,20211220,000000,52.5836,53.1104,52.5836,53.0607,10094.421646381,0
+RRBI.US,D,20211221,000000,52.9312,53.0307,52.7728,53.0307,3041.1779557279,0
+RRBI.US,D,20211222,000000,52.4143,53.2101,52.4143,53.2101,7462.8840359608,0
+RRBI.US,D,20211223,000000,53.2101,54.3534,52.961,54.3534,5601.430113901,0
+RRBI.US,D,20211227,000000,53.8565,54.3435,53.2201,53.4979,5988.9820092165,0
+RRBI.US,D,20211228,000000,53.6074,53.9062,53.4979,53.4979,3302.2232738162,0
+RRBI.US,D,20211229,000000,53.7071,53.7071,52.733,53.0109,4204.8376621289,0
+RRBI.US,D,20211230,000000,53.0209,53.23,53.0209,53.23,2116.4751174231,0
+RRBI.US,D,20211231,000000,53.8067,53.8067,53.2101,53.2101,1990.9725606498,0
+RRBI.US,D,20220103,000000,54.6125,54.6125,52.7131,52.7629,4404.6377325118,0
+RRBI.US,D,20220104,000000,52.8615,53.0806,52.8615,53.0806,1077.3139473411,0
+RRBI.US,D,20220105,000000,52.9511,53.1801,52.7131,53.1104,5307.2521208246,0
+RRBI.US,D,20220106,000000,52.7429,53.1901,52.7131,52.7131,3664.6746577772,0
+RRBI.US,D,20220107,000000,52.7131,52.7728,52.7131,52.7629,2121.495219694,0
+RRBI.US,D,20220110,000000,52.9113,53.0806,52.723,52.8913,2871.4984989705,0
+RRBI.US,D,20220111,000000,52.8913,52.8913,52.8913,52.8913,855.42542696605,0
+RRBI.US,D,20220112,000000,52.8116,53.0209,52.7131,52.8116,5145.6048277008,0
+RRBI.US,D,20220113,000000,52.961,53.4292,52.7131,52.7131,9905.6658009942,0
+RRBI.US,D,20220114,000000,52.7131,53.3495,52.7131,53.3495,2981.9407489309,0
+RRBI.US,D,20220118,000000,53.0507,53.3097,52.9312,52.9312,3219.8935965729,0
+RRBI.US,D,20220119,000000,53.0109,53.0109,53.0109,53.0109,1106.4305405125,0
+RRBI.US,D,20220120,000000,52.8296,52.8615,52.7131,52.7131,2998.005076198,0
+RRBI.US,D,20220121,000000,52.7131,53.1703,52.4342,52.4342,11013.100361961,0
+RRBI.US,D,20220124,000000,52.6981,52.723,52.5338,52.5338,2940.7759103093,0
+RRBI.US,D,20220125,000000,51.9173,51.9472,50.3506,51.3107,3381.5408896968,0
+RRBI.US,D,20220126,000000,51.5688,51.5985,50.3605,50.4253,2945.7960125803,0
+RRBI.US,D,20220127,000000,50.8127,51.2051,50.3954,50.8326,2592.380812707,0
+RRBI.US,D,20220128,000000,52.0956,52.0956,51.9073,52.0367,3624.5138396097,0
+RRBI.US,D,20220131,000000,51.5088,51.6882,51.5088,51.6882,3082.3427943495,0
+RRBI.US,D,20220201,000000,50.8725,51.9073,50.8326,51.9073,4539.1764733727,0
+RRBI.US,D,20220202,000000,51.0816,52.0767,51.0816,51.261,4174.7170485034,0
+RRBI.US,D,20220203,000000,51.5885,52.0467,51.0816,51.967,3180.7367988597,0
+RRBI.US,D,20220204,000000,53.7071,53.8664,52.8813,52.8813,10196.831732708,0
+RRBI.US,D,20220207,000000,52.7728,52.7728,51.7679,51.8675,4683.7554187754,0
+RRBI.US,D,20220208,000000,51.7779,52.3246,51.5088,52.1154,4022.1059394671,0
+RRBI.US,D,20220209,000000,51.3704,52.2549,51.3704,52.0567,9636.5883192725,0
+RRBI.US,D,20220210,000000,50.6742,52.0856,50.6742,51.7182,10765.107309778,0
+RRBI.US,D,20220211,000000,52.0169,52.0169,51.7182,51.8176,4263.0708484716,0
+RRBI.US,D,20220214,000000,51.987,52.3047,51.8176,51.9273,2404.6289877743,0
+RRBI.US,D,20220215,000000,52.8017,52.9412,51.8076,52.8116,9807.271796484,0
+RRBI.US,D,20220216,000000,52.4242,52.9013,52.2151,52.9013,2587.3607104361,0
+RRBI.US,D,20220217,000000,51.7779,52.1454,51.4841,51.5288,4164.6768439615,0
+RRBI.US,D,20220218,000000,51.0418,51.7977,51.0418,51.0816,3658.650535052,0
+RRBI.US,D,20220222,000000,51.0826,51.3207,51.0826,51.3207,2597.4009149779,0
+RRBI.US,D,20220223,000000,51.6483,51.6483,50.6643,50.6643,2701.8190422132,0
+RRBI.US,D,20220224,000000,50.6245,50.6245,49.4402,50.2161,3095.3950602539,0
+RRBI.US,D,20220225,000000,50.3357,51.8176,50.3357,51.5188,5460.8672503149,0
+RRBI.US,D,20220228,000000,50.8326,51.6582,50.8326,50.9222,5516.0883752952,0
+RRBI.US,D,20220301,000000,51.1913,51.1913,50.3357,50.3357,4131.5441689733,0
+RRBI.US,D,20220302,000000,50.9721,52.4242,50.2958,52.3944,12722.947195439,0
+RRBI.US,D,20220303,000000,52.4641,52.4641,51.5188,51.5188,1735.9513652867,0
+RRBI.US,D,20220304,000000,50.2759,50.2759,50.2759,50.2759,959.84355420135,0
+RRBI.US,D,20220307,000000,50.7828,50.8725,46.8348,46.8348,4953.8369209513,0
+RRBI.US,D,20220308,000000,47.7401,48.237,46.9442,47.4911,14955.888685548,0
+RRBI.US,D,20220309,000000,48.0379,49.7291,47.5011,48.0379,23756.127966483,0
+RRBI.US,D,20220310,000000,47.8396,50.0019,47.6405,48.9333,14923.760031013,0
+RRBI.US,D,20220311,000000,49.1026,50.5468,48.6445,48.6445,6986.9783406769,0
+RRBI.US,D,20220314,000000,49.4412,51.1843,48.4353,50.2081,5724.9246297658,0
+RRBI.US,D,20220315,000000,50.4273,50.8456,49.9193,49.9193,6712.8807566843,0
+RRBI.US,D,20220316,000000,50.487,50.985,49.7201,49.7201,11772.139825326,0
+RRBI.US,D,20220317,000000,50.1982,50.5866,50.1086,50.5866,4800.2217914609,0
+RRBI.US,D,20220318,000000,50.497,52.7878,50.2977,52.7878,25922.804106616,0
+RRBI.US,D,20220321,000000,51.8913,52.5159,51.2938,51.5825,10693.82185753,0
+RRBI.US,D,20220322,000000,52.2798,52.987,52.2798,52.9472,18660.724161492,0
+RRBI.US,D,20220323,000000,52.3495,53.2858,51.9113,51.9113,9333.3741421085,0
+RRBI.US,D,20220324,000000,52.9173,53.1861,52.4989,52.6682,12096.438432027,0
+RRBI.US,D,20220325,000000,52.7878,53.9829,52.7878,53.4053,12712.906990897,0
+RRBI.US,D,20220328,000000,53.2858,53.8834,52.7379,53.0667,18013.130968543,0
+RRBI.US,D,20220329,000000,52.987,53.7704,52.4392,53.0966,7398.626726893,0
+RRBI.US,D,20220330,000000,53.4252,54.7798,52.0707,52.0707,12725.959256801,0
+RRBI.US,D,20220331,000000,52.6583,53.5248,52.3894,52.6981,13794.237020054,0
+RRBI.US,D,20220401,000000,53.2558,54.7475,52.6882,52.9472,9529.1581306747,0
+RRBI.US,D,20220404,000000,54.7476,54.7476,52.5887,52.8476,12187.804293358,0
+RRBI.US,D,20220405,000000,52.8973,54.7456,52.6782,52.8873,8458.8723265129,0
+RRBI.US,D,20220406,000000,52.8873,53.1663,52.3495,52.3595,5396.6099412471,0
+RRBI.US,D,20220407,000000,52.1005,52.4334,52.0743,52.4292,2972.9045648433,0
+RRBI.US,D,20220408,000000,52.2618,52.5886,52.2101,52.5388,6139.5850773444,0
+RRBI.US,D,20220411,000000,52.3207,52.4958,52.2898,52.3296,3673.7108418648,0
+RRBI.US,D,20220412,000000,52.4392,52.8873,52.3097,52.3894,2359.448067336,0
+RRBI.US,D,20220413,000000,52.1504,53.2858,52.1504,53.1164,10979.967686973,0
+RRBI.US,D,20220414,000000,53.2161,53.9332,53.0417,53.1861,5670.7075252398,0
+RRBI.US,D,20220418,000000,52.967,53.4053,52.967,53.3754,2179.7284060368,0
+RRBI.US,D,20220419,000000,53.3754,54.0626,53.2658,53.3355,3094.3910397998,0
+RRBI.US,D,20220420,000000,53.8236,53.9829,53.0567,53.9829,5074.3193754535,0
+RRBI.US,D,20220421,000000,53.5846,53.6941,53.4053,53.4452,3290.1750283659,0
+RRBI.US,D,20220422,000000,54.0726,54.0726,53.4352,53.475,5747.0130797578,0
+RRBI.US,D,20220425,000000,53.5846,53.9829,53.4352,53.475,5007.0500050232,0
+RRBI.US,D,20220426,000000,53.0367,53.0367,52.7878,52.7878,7394.6106450762,0
+RRBI.US,D,20220427,000000,52.4491,54.202,52.4491,53.3256,5121.5083368003,0
+RRBI.US,D,20220428,000000,52.5238,54.5606,52.5238,54.5606,2833.3457217115,0
+RRBI.US,D,20220429,000000,53.8435,54.0726,53.7838,54.0328,8930.7619399801,0
+RRBI.US,D,20220502,000000,53.5447,54.0328,53.5447,54.0328,11468.925648161,0
+RRBI.US,D,20220503,000000,54.1125,54.5124,53.9032,54.0427,4993.9977391188,0
+RRBI.US,D,20220504,000000,53.6841,54.3017,53.6841,54.1224,5144.6008072466,0
+RRBI.US,D,20220505,000000,53.7838,53.7838,53.1064,53.5846,5483.9597207613,0
+RRBI.US,D,20220506,000000,53.9929,53.9929,52.5786,53.0966,4889.5796118834,0
+RRBI.US,D,20220509,000000,52.5985,52.5985,52.2898,52.5686,5377.5335526175,0
+RRBI.US,D,20220510,000000,52.7878,53.2758,52.489,52.6284,3397.6052169638,0
+RRBI.US,D,20220511,000000,52.5388,52.6882,52.5388,52.6882,1877.5182493269,0
+RRBI.US,D,20220512,000000,53.1264,53.1264,51.5528,52.1104,3810.257623634,0
+RRBI.US,D,20220513,000000,52.3495,52.3495,51.7264,52.0407,6996.0145247647,0
+RRBI.US,D,20220516,000000,52.3197,52.3197,51.3437,51.8516,2090.3705856143,0
+RRBI.US,D,20220517,000000,52.3097,53.3854,51.8516,53.2858,7572.3222654671,0
+RRBI.US,D,20220518,000000,52.6682,52.8376,52.1005,52.1005,30000.131171063,0
+RRBI.US,D,20220519,000000,52.2798,52.2898,51.1046,51.1046,12880.578406746,0
+RRBI.US,D,20220520,000000,51.5428,52.5089,50.8954,51.4831,9339.3982648336,0
+RRBI.US,D,20220523,000000,52.1304,52.987,51.5528,51.6425,7963.8902425994,0
+RRBI.US,D,20220524,000000,51.4034,51.4034,50.4471,50.7061,6071.3116864598,0
+RRBI.US,D,20220525,000000,50.7061,50.7958,50.5069,50.5069,5338.3767549044,0
+RRBI.US,D,20220526,000000,50.9949,51.3884,50.5069,50.8855,7447.8237291481,0
+RRBI.US,D,20220527,000000,51.2838,51.8416,51.0647,51.1344,3494.9952010198,0
+RRBI.US,D,20220531,000000,51.1344,51.2041,51.0597,51.1443,4901.6278573336,0
+RRBI.US,D,20220601,000000,51.8715,52.0407,51.0375,52.0407,4840.3826096283,0
+RRBI.US,D,20220602,000000,51.6125,52.3794,51.6125,52.3794,4240.9823984796,0
+RRBI.US,D,20220603,000000,51.4631,53.734,51.4631,53.2558,2402.6209468659,0
+RRBI.US,D,20220606,000000,53.0766,53.2558,52.6483,52.967,6013.078500117,0
+RRBI.US,D,20220607,000000,52.977,53.6941,52.7878,53.3854,4624.5182119785,0
+RRBI.US,D,20220608,000000,53.5248,53.5547,53.3854,53.3854,3918.691832686,0
+RRBI.US,D,20220609,000000,53.4452,53.4452,53.4452,53.4452,1316.2708154372,0
+RRBI.US,D,20220610,000000,52.8667,52.8667,52.8667,52.8667,1643.4428366972,0
+RRBI.US,D,20220613,000000,53.5,53.5,51.2611,51.2611,4743.8243199601,0
+RRBI.US,D,20220614,000000,51.6001,51.8395,51.4705,51.8395,2704.3107569082,0
+RRBI.US,D,20220615,000000,52.019,52.4977,50.543,52.0091,9882.7166555754,0
+RRBI.US,D,20220616,000000,51.2211,51.2211,50.194,50.4732,10515.427107043,0
+RRBI.US,D,20220617,000000,50.553,54.5122,50.523,54.3028,29007.417829661,0
+RRBI.US,D,20220621,000000,53.7144,54.4923,52.7171,53.7044,7326.8070822128,0
+RRBI.US,D,20220622,000000,53.505,54.3526,52.8169,53.0063,10878.40838031,0
+RRBI.US,D,20220623,000000,52.8168,53.8142,52.8168,53.7044,8607.2686456432,0
+RRBI.US,D,20220624,000000,52.9166,56.9955,52.9166,56.8359,25261.290655835,0
+RRBI.US,D,20220627,000000,56.806,57.6438,55.704,56.3273,4594.4204257149,0
+RRBI.US,D,20220628,000000,56.3722,56.3722,55.1605,55.1605,4153.2277178767,0
+RRBI.US,D,20220629,000000,55.0607,55.8835,53.894,54.2828,13914.616378796,0
+RRBI.US,D,20220630,000000,54.3926,54.3926,53.834,53.9338,3136.4790684497,0
+RRBI.US,D,20220701,000000,54.2868,54.2868,53.2556,53.2556,2624.0939009376,0
+RRBI.US,D,20220705,000000,53.3753,53.3753,52.3481,52.7869,4372.8213610962,0
+RRBI.US,D,20220706,000000,53.2357,53.2357,53.2357,53.2357,1283.4696955293,0
+RRBI.US,D,20220707,000000,55.2453,55.2453,53.3952,53.3952,4093.0650758988,0
+RRBI.US,D,20220708,000000,53.4052,53.4052,52.388,52.6573,17339.876128741,0
+RRBI.US,D,20220711,000000,52.5475,52.6972,52.5475,52.6972,2050.5433807479,0
+RRBI.US,D,20220712,000000,52.747,53.0063,52.4079,52.4079,3762.1705450202,0
+RRBI.US,D,20220713,000000,53.2158,53.2956,52.3082,52.4877,2367.3999618317,0
+RRBI.US,D,20220714,000000,51.8993,51.8993,51.8993,51.8993,1605.3398301112,0
+RRBI.US,D,20220715,000000,52.6473,54.8014,52.6473,54.8014,4213.3903598547,0
+RRBI.US,D,20220718,000000,54.4823,54.4823,53.0063,53.0063,2455.6385033994,0
+RRBI.US,D,20220719,000000,54.0534,54.0534,54.0534,54.0534,2660.1914861243,0
+RRBI.US,D,20220720,000000,54.1632,54.7017,54.1632,54.7017,1902.1421972024,0
+RRBI.US,D,20220721,000000,53.6047,53.9538,53.6047,53.9538,2793.5520091754,0
+RRBI.US,D,20220722,000000,55.2608,55.2608,53.854,53.854,2938.9450606221,0
+RRBI.US,D,20220725,000000,53.854,53.854,53.854,53.854,1440.8952753715,0
+RRBI.US,D,20220726,000000,53.7842,53.9538,53.7842,53.854,1485.0145461554,0
+RRBI.US,D,20220728,000000,55.8187,55.8187,54.5521,54.7017,2630.1101651354,0
+RRBI.US,D,20220729,000000,54.9112,54.971,54.7017,54.7017,4379.8403359936,0
+RRBI.US,D,20220801,000000,54.4724,55.6491,53.3753,54.5322,6936.7526200558,0
+RRBI.US,D,20220802,000000,53.4478,54.0529,53.4478,54.0435,1813.9036556347,0
+RRBI.US,D,20220803,000000,54.0435,54.0435,53.515,54.0435,4495.1520664513,0
+RRBI.US,D,20220804,000000,54.2928,54.2928,54.2928,54.2928,900.43420826975,0
+RRBI.US,D,20220805,000000,53.9538,53.9538,53.9538,53.9538,1344.6350482068,0
+RRBI.US,D,20220808,000000,54.4424,55.3151,54.4424,54.4524,2115.719576224,0
+RRBI.US,D,20220809,000000,55.31,55.31,53.6546,54.4823,3173.579364336,0
+RRBI.US,D,20220810,000000,54.2828,55.0907,54.0534,54.7316,6235.8578410129,0
+RRBI.US,D,20220811,000000,54.3028,54.3028,54.3028,54.3028,1084.9329770021,0
+RRBI.US,D,20220812,000000,54.8513,55.8087,54.1532,54.7616,2918.8908466295,0
+RRBI.US,D,20220815,000000,56.0381,56.0381,55.8387,55.8387,1970.3265247774,0
+RRBI.US,D,20220816,000000,56.3273,57.3545,56.3273,57.3545,3160.5441252408,0
+RRBI.US,D,20220817,000000,55.6093,55.6093,55.6093,55.6093,1687.5621074811,0
+RRBI.US,D,20220818,000000,56.5717,56.5717,55.1006,55.8287,4760.8704018539,0
+RRBI.US,D,20220819,000000,55.2303,55.7987,53.9338,53.9338,5355.4778467358,0
+RRBI.US,D,20220822,000000,52.6672,52.767,52.6672,52.767,3141.4926219478,0
+RRBI.US,D,20220823,000000,52.9465,53.834,52.6872,52.6872,4284.5828195286,0
+RRBI.US,D,20220824,000000,52.2284,52.2483,52.2284,52.2483,2416.5327861137,0
+RRBI.US,D,20220825,000000,53.2058,53.2058,53.2058,53.2058,1509.0796029465,0
+RRBI.US,D,20220826,000000,53.2058,53.2058,52.4179,52.4179,6375.2346282618,0
+RRBI.US,D,20220829,000000,52.9964,53.3354,52.0987,52.0987,2186.9120358979,0
+RRBI.US,D,20220830,000000,51.7597,51.7597,51.6201,51.6201,1617.3723585068,0
+RRBI.US,D,20220831,000000,51.7138,51.7138,50.9719,50.9719,4606.4529541105,0
+RRBI.US,D,20220901,000000,50.9719,51.2311,50.9719,51.1613,3989.7858738367,0
+RRBI.US,D,20220902,000000,51.2121,51.3607,50.7724,50.7724,1984.3644745722,0
+RRBI.US,D,20220906,000000,50.9519,50.9519,50.3236,50.3236,3798.2681302069,0
+RRBI.US,D,20220907,000000,51.5603,51.6101,51.3209,51.3209,3276.8585663982,0
+RRBI.US,D,20220908,000000,50.7225,51.0815,50.7225,50.8123,2562.92854826,0
+RRBI.US,D,20220909,000000,50.8322,51.2417,50.8322,50.9021,2515.3486954528,0
+RRBI.US,D,20220912,000000,51.4914,51.9208,50.9571,51.1518,3000.9952389618,0
+RRBI.US,D,20220913,000000,50.992,51.032,49.544,49.5839,17506.30622715,0
+RRBI.US,D,20220914,000000,49.7736,50.253,49.4441,49.4441,9297.377642229,0
+RRBI.US,D,20220915,000000,49.5739,49.8485,49.2843,49.2843,12308.386211985,0
+RRBI.US,D,20220916,000000,49.0446,49.3143,48.5453,48.8049,16564.051799435,0
+RRBI.US,D,20220919,000000,48.9947,50.1531,48.8449,50.1531,8253.9885734942,0
+RRBI.US,D,20220920,000000,49.6039,50.0832,49.6039,49.8336,4260.672252847,0
+RRBI.US,D,20220921,000000,49.0946,51.8609,49.0946,51.3016,13882.481812802,0
+RRBI.US,D,20220922,000000,50.8123,51.4914,50.7324,50.7324,2596.4566748842,0
+RRBI.US,D,20220923,000000,49.0496,49.8835,48.6851,48.9448,25908.492096396,0
+RRBI.US,D,20220926,000000,48.6951,49.5839,48.6951,49.5839,35256.937725674,0
+RRBI.US,D,20220927,000000,49.8535,50.1332,49.7537,49.7836,21712.90649371,0
+RRBI.US,D,20220928,000000,49.504,51.4314,49.504,51.1019,21721.918491424,0
+RRBI.US,D,20220929,000000,50.4428,50.5826,49.5639,49.5639,4479.9641972356,0
+RRBI.US,D,20220930,000000,50.1232,50.253,49.2144,49.3642,6294.3797371084,0
+RRBI.US,D,20221003,000000,49.5639,51.4215,49.489,51.4215,5273.0199961204,0
+RRBI.US,D,20221004,000000,51.6711,53.8682,51.6711,53.8682,8263.0005712088,0
+RRBI.US,D,20221005,000000,53.3289,53.4288,53.239,53.239,6199.2530945654,0
+RRBI.US,D,20221006,000000,52.9794,52.9794,51.3615,51.6511,4063.4096362052,0
+RRBI.US,D,20221007,000000,51.1818,51.4814,50.1232,50.6824,2398.192725163,0
+RRBI.US,D,20221010,000000,50.5826,50.7274,50.243,50.243,4921.552085251,0
+RRBI.US,D,20221011,000000,50.233,50.8922,50.233,50.4428,2196.9247762036,0
+RRBI.US,D,20221012,000000,50.283,50.6824,50.2545,50.6824,3608.8044181576,0
+RRBI.US,D,20221013,000000,49.6838,53.8482,49.6838,53.8482,6695.9143019478,0
+RRBI.US,D,20221014,000000,54.3176,54.3176,52.7796,53.1192,5822.751856711,0
+RRBI.US,D,20221017,000000,55.6708,55.7257,54.3376,55.7257,4545.0508473966,0
+RRBI.US,D,20221018,000000,55.7557,56.7244,55.7557,56.2151,2577.4313463756,0
+RRBI.US,D,20221019,000000,56.235,56.235,53.9681,55.4061,4730.2974670856,0
+RRBI.US,D,20221020,000000,54.5972,55.2264,54.5972,54.8169,8683.5604645568,0
+RRBI.US,D,20221021,000000,54.8269,55.6458,54.777,55.6458,6681.8956388362,0
+RRBI.US,D,20221024,000000,56.3249,56.3249,56.3249,56.3249,1630.1702532632,0
+RRBI.US,D,20221025,000000,56.4248,59.0812,56.4248,59.0812,3199.259188683,0
+RRBI.US,D,20221026,000000,58.9215,60.4894,57.8729,58.3223,7469.944772324,0
+RRBI.US,D,20221027,000000,58.4521,58.502,57.5932,57.5932,4511.005522697,0
+RRBI.US,D,20221028,000000,57.4235,58.2224,57.024,57.4634,8564.4018281082,0
+RRBI.US,D,20221031,000000,57.7131,58.9313,56.8442,56.8442,5948.9198247154,0
+RRBI.US,D,20221101,000000,57.6232,57.6432,54.787,55.3063,5373.1533040604,0
+RRBI.US,D,20221102,000000,55.6558,58.4855,55.0366,56.0453,6263.338411647,0
+RRBI.US,D,20221103,000000,56.0852,56.0852,56.0852,56.0852,572.7625214168,0
+RRBI.US,D,20221104,000000,57.2137,58.542,56.3549,57.5133,5154.8626927512,0
+RRBI.US,D,20221107,000000,58.4321,58.4321,58.1924,58.1924,1571.0916015786,0
+RRBI.US,D,20221108,000000,58.2374,58.4571,57.8828,57.8828,3953.2629974712,0
+RRBI.US,D,20221109,000000,57.8229,57.8429,56.9241,57.4234,3514.679108694,0
+RRBI.US,D,20221110,000000,58.8016,58.9165,58.2723,58.4221,14100.772424111,0
+RRBI.US,D,20221111,000000,58.4521,58.6518,57.3535,57.4234,3963.2763282652,0
+RRBI.US,D,20221114,000000,56.4547,56.5346,56.4547,56.5346,2135.8434583602,0
+RRBI.US,D,20221115,000000,57.014,57.3236,56.275,56.275,5173.8880212598,0
+RRBI.US,D,20221116,000000,56.0603,56.3748,55.8156,56.225,5383.1666348544,0
+RRBI.US,D,20221117,000000,56.7743,56.7743,56.275,56.275,2010.6768234352,0
+RRBI.US,D,20221118,000000,57.3236,57.3236,55.7057,55.9254,12600.77547117,0
+RRBI.US,D,20221121,000000,56.1102,56.1651,54.9468,55.546,6116.1424489752,0
+RRBI.US,D,20221122,000000,55.5959,55.5959,54.2727,54.9867,14110.785754905,0
+RRBI.US,D,20221123,000000,55.4261,55.4261,54.9368,54.9368,3421.5551323098,0
+RRBI.US,D,20221125,000000,55.6958,55.7956,55.476,55.476,1510.0102837352,0
+RRBI.US,D,20221128,000000,54.4474,54.4474,53.3788,53.3788,3019.019234391,0
+RRBI.US,D,20221129,000000,53.269,53.4388,52.48,52.48,2865.8152732428,0
+RRBI.US,D,20221130,000000,53.0493,53.7633,52.4301,52.4301,5127.8266996074,0
+RRBI.US,D,20221201,000000,52.4301,52.9394,50.9321,52.51,11025.678537273,0
+RRBI.US,D,20221202,000000,51.9,52.5,51.78,52.5,2597,0
+RRBI.US,D,20221205,000000,51.85,53.08,51.85,52.41,5919,0
+RRBI.US,D,20221206,000000,53.5,54.51,53.5,54.51,12225,0
+RRBI.US,D,20221207,000000,54.31,55.55,54.31,55.55,4213,0
+RRBI.US,D,20221208,000000,56.05,56.91,56.05,56.91,1244,0
+RRBI.US,D,20221209,000000,56.5,56.8,55.18,55.18,3109,0
+RRBI.US,D,20221212,000000,55.88,57.15,53.46,56.57,8446,0
+RRBI.US,D,20221213,000000,56.57,58.715,56.4003,57.66,10591,0
+RRBI.US,D,20221214,000000,57.88,57.88,56.3,56.3,2936,0
+RRBI.US,D,20221215,000000,54,54,54,54,2412,0
+RRBI.US,D,20221216,000000,52.78,54.29,50,54.29,15828,0
+RRBI.US,D,20221219,000000,54,54,50.22,50.22,12670,0
+RRBI.US,D,20221220,000000,50.53,50.6,50.01,50.01,4273,0
+RRBI.US,D,20221221,000000,50.224,51.48,50.224,51.48,2108,0
+RRBI.US,D,20221222,000000,51.4,51.4,50.0201,50.54,3780,0
+RRBI.US,D,20221223,000000,50.48,50.48,50.48,50.48,1385,0
+RRBI.US,D,20221227,000000,50.19,50.5,50.19,50.5,1016,0
+RRBI.US,D,20221228,000000,50.08,50.08,50.06,50.06,1818,0
+RRBI.US,D,20221229,000000,50.5601,51.2,50.5601,51.2,2766,0
+RRBI.US,D,20221230,000000,51.06,51.06,51.06,51.06,934,0
+RRBI.US,D,20230103,000000,51.56,51.56,46.86,47.59,8560,0
+RRBI.US,D,20230104,000000,47.8,48.93,47.8,48,2748,0
+RRBI.US,D,20230105,000000,48,49.84,47.81,49,5422,0
+RRBI.US,D,20230106,000000,49.06,49.3,48.07,49.3,6192,0
+RRBI.US,D,20230109,000000,49.48,49.5,48.22,48.22,3043,0
+RRBI.US,D,20230110,000000,48.25,49.64,48.06,48.75,6465,0
+RRBI.US,D,20230111,000000,48.78,49.25,48.52,48.52,1345,0
+RRBI.US,D,20230112,000000,49.12,49.87,49.12,49.87,2397,0
+RRBI.US,D,20230113,000000,48.06,50.78,48.06,49.79,3872,0
+RRBI.US,D,20230117,000000,49.56,49.96,49.56,49.75,3238,0
+RRBI.US,D,20230118,000000,49.75,49.8,49.5,49.51,4132,0
+RRBI.US,D,20230119,000000,48.93,49.35,48.605,48.86,16651,0
+RRBI.US,D,20230120,000000,49.31,49.715,49,49.09,5560,0
+RRBI.US,D,20230123,000000,49.25,49.9,49.25,49.9,3431,0
+RRBI.US,D,20230124,000000,49.93,50.195,49.41,49.41,3432,0
+RRBI.US,D,20230125,000000,49.98,49.98,49.235,49.85,1515,0
+RRBI.US,D,20230126,000000,49.96,50,49.96,50,1728,0
+RRBI.US,D,20230127,000000,50.4,51,50.4,50.97,4465,0
+RRBI.US,D,20230130,000000,50.3462,50.3462,50.1,50.1,2255,0
+RRBI.US,D,20230131,000000,50.86,51.3,50.7,50.9,13634,0
+RRBI.US,D,20230201,000000,50.645,50.82,50.19,50.76,5490,0
+RRBI.US,D,20230202,000000,51.4,51.91,51.4,51.91,7502,0
+RRBI.US,D,20230203,000000,51.8,52,51.25,51.44,10569,0
+RRBI.US,D,20230206,000000,50.91,51.07,49.88,49.88,5242,0
+RRBI.US,D,20230207,000000,50,50.73,49.42,50.73,5354,0
+RRBI.US,D,20230208,000000,49.65,49.8,49.62,49.62,4062,0
+RRBI.US,D,20230209,000000,49.81,49.81,49.81,49.81,1514,0
+RRBI.US,D,20230210,000000,50.752,50.752,49.1471,50.22,4819,0
+RRBI.US,D,20230213,000000,50.3189,50.54,50.13,50.13,2594,0
+RRBI.US,D,20230214,000000,50.15,50.17,49.62,49.62,2180,0
+RRBI.US,D,20230215,000000,49.79,50.6,49.79,50.6,2564,0
+RRBI.US,D,20230216,000000,50.7484,50.95,50.7484,50.95,1787,0
+RRBI.US,D,20230217,000000,50.98,51,50.4,51,5195,0
+RRBI.US,D,20230221,000000,50.61,50.63,49.85,49.85,4060,0
+RRBI.US,D,20230222,000000,50.32,51.4,50.32,51.35,5550,0
+RRBI.US,D,20230223,000000,51.82,51.86,51.82,51.86,2750,0
+RRBI.US,D,20230224,000000,51.46,51.46,49.3511,49.45,12158,0
+RRBI.US,D,20230227,000000,50,50.28,49.8,50.28,6868,0
+RRBI.US,D,20230228,000000,49.95,51.09,49.95,50.61,5935,0
+RRBI.US,D,20230301,000000,50.88,51.29,50.01,51.03,2218,0
+RRBI.US,D,20230302,000000,50.91,50.91,50.365,50.5,1511,0
+RRBI.US,D,20230303,000000,50.92,51.19,49.9741,50.76,2232,0
+RRBI.US,D,20230306,000000,50.24,50.48,49.77,50.23,21354,0
+RRBI.US,D,20230307,000000,51.19,51.19,50.7,50.97,3081,0
+RRBI.US,D,20230308,000000,50.52,50.88,50.51,50.63,3490,0
+RRBI.US,D,20230309,000000,50.915,50.915,50.09,50.09,4896,0
+RRBI.US,D,20230310,000000,49.2439,49.2439,48.515,48.515,4334,0
+RRBI.US,D,20230313,000000,48.5,48.88,48.4,48.4,4150,0
+RRBI.US,D,20230314,000000,49.81,50,48.984,49.33,6216,0
+RRBI.US,D,20230316,000000,48.32,49.42,47.5,47.94,7003,0
+RRBI.US,D,20230317,000000,47.5,48.42,47.12,47.82,10911,0
+RRBI.US,D,20230320,000000,48.32,48.32,47.4,47.97,5579,0
+RRBI.US,D,20230321,000000,47.62,47.99,47.545,47.83,4275,0
+RRBI.US,D,20230322,000000,47.42,47.42,46.05,46.05,3196,0
+RRBI.US,D,20230323,000000,46.79,46.79,46.25,46.5,4639,0
+RRBI.US,D,20230324,000000,47.2,48.59,46.11,46.66,3649,0
+RRBI.US,D,20230327,000000,46.85,48.57,46.37,47.85,3406,0
+RRBI.US,D,20230328,000000,48.09,48.09,47.82,47.82,3327,0
+RRBI.US,D,20230329,000000,48.14,48.24,47.6,48.22,5221,0
+RRBI.US,D,20230330,000000,48.02,48.63,48.02,48.45,3227,0
+RRBI.US,D,20230331,000000,48.29,49.4799,48.11,48.11,10547,0
+RRBI.US,D,20230403,000000,48.7,49,47.61,48.59,10402,0
+RRBI.US,D,20230404,000000,48.36,48.6,48.22,48.22,8603,0
+RRBI.US,D,20230405,000000,48.08,50,47.97,48.75,11029,0
+RRBI.US,D,20230406,000000,49.09,49.19,48.88,48.9,4069,0
+RRBI.US,D,20230410,000000,48.9,49.14,48.52,48.52,4155,0
+RRBI.US,D,20230411,000000,48.5,48.59,48.32,48.32,4400,0
+RRBI.US,D,20230412,000000,48.35,48.48,48.22,48.22,3565,0
+RRBI.US,D,20230413,000000,48.01,48.13,47.8331,47.96,7535,0
+RRBI.US,D,20230414,000000,47.66,48.25,46.45,47.21,3546,0
+RRBI.US,D,20230417,000000,47.62,47.62,47.18,47.18,1474,0
+RRBI.US,D,20230418,000000,47.345,47.345,46.3,46.65,3368,0
+RRBI.US,D,20230419,000000,46.5,46.5,46.5,46.5,1299,0
+RRBI.US,D,20230420,000000,46.2,46.75,46.2,46.37,2524,0
+RRBI.US,D,20230421,000000,46.15,46.805,46.1105,46.48,4084,0
+RRBI.US,D,20230424,000000,46.5,46.5,46.16,46.16,2144,0
+RRBI.US,D,20230425,000000,46.11,47.0372,45.11,45.77,9596,0
+RRBI.US,D,20230426,000000,45.53,45.88,45.53,45.88,2292,0
+RRBI.US,D,20230427,000000,45.5,45.6,45.5,45.6,3862,0
+RRBI.US,D,20230428,000000,46,46,46,46,2177,0
+RRBI.US,D,20230501,000000,45.4742,45.745,45.24,45.24,5284,0
+RRBI.US,D,20230502,000000,45.09,45.27,44.54,45.08,4413,0
+RRBI.US,D,20230503,000000,45.1953,45.76,44.28,44.28,6860,0
+RRBI.US,D,20230504,000000,44.7,45,43.5017,44.72,9429,0
+RRBI.US,D,20230505,000000,44.5,45.45,44.5,45.45,3126,0
+RRBI.US,D,20230508,000000,45.47,45.5,44.56,44.56,3582,0
+RRBI.US,D,20230509,000000,44.56,44.56,44.56,44.56,660,0
+RRBI.US,D,20230510,000000,45.45,45.45,45.45,45.45,2235,0
+RRBI.US,D,20230511,000000,45.28,45.28,45.28,45.28,1496,0
+RRBI.US,D,20230512,000000,45.183,45.183,44,44.63,4325,0
+RRBI.US,D,20230515,000000,44.13,44.96,44.13,44.96,1321,0
+RRBI.US,D,20230516,000000,44.37,44.37,44.37,44.37,614,0
+RRBI.US,D,20230517,000000,44.15,45.68,44.15,45.68,4959,0
+RRBI.US,D,20230518,000000,44.71,47.24,44.71,47.24,3096,0
+RRBI.US,D,20230519,000000,47.78,48.21,46.6,47.51,5869,0
+RRBI.US,D,20230522,000000,47.57,50.57,47.57,50.57,6455,0
+RRBI.US,D,20230523,000000,50.21,52,50.08,51.78,7914,0
+RRBI.US,D,20230524,000000,50.68,51.3,48.1,48.1,8897,0
+RRBI.US,D,20230525,000000,48.37,49.35,48,49.35,3361,0
+RRBI.US,D,20230526,000000,49.3,51.65,49.23,51.65,2681,0
+RRBI.US,D,20230530,000000,50.694,51.04,50.694,51.04,3057,0
+RRBI.US,D,20230531,000000,50.92,50.92,49.12,49.12,4760,0
+RRBI.US,D,20230601,000000,49.78,49.87,49.01,49.25,5967,0
+RRBI.US,D,20230602,000000,49.6,52,49.6,51.79,11538,0
+RRBI.US,D,20230605,000000,51.53,51.53,51.42,51.42,3358,0
+RRBI.US,D,20230606,000000,51.74,52.85,51.74,52.84,8689,0
+RRBI.US,D,20230607,000000,52.89,53.19,52.35,53.19,13664,0
+RRBI.US,D,20230608,000000,53.45,54,53.45,53.85,6059,0
+RRBI.US,D,20230609,000000,53.75,53.79,53.31,53.54,3178,0
+RRBI.US,D,20230612,000000,53.89,54,53.61,53.61,7386,0
+RRBI.US,D,20230613,000000,54,54,53.51,53.51,9799,0
+RRBI.US,D,20230614,000000,53.55,53.55,52.1,52.62,12156,0
+RRBI.US,D,20230615,000000,52.44,52.44,51.625,51.94,8586,0
+RRBI.US,D,20230616,000000,52.2,54.1,51.25,53.63,69431,0
+RRBI.US,D,20230620,000000,53.18,55,53.17,55,13612,0
+RRBI.US,D,20230621,000000,54.81,54.96,53.99,54.82,8584,0
+RRBI.US,D,20230622,000000,54.39,54.68,53.9025,54.12,3550,0
+RRBI.US,D,20230623,000000,54.2,54.2,52.64,53.36,56480,0
+RRBI.US,D,20230626,000000,53.1001,54.37,52.0349,52.55,6530,0
+RRBI.US,D,20230627,000000,53,53.09,51.14,51.17,8857,0
+RRBI.US,D,20230628,000000,51.39,52.405,49.4284,49.43,9944,0
+RRBI.US,D,20230629,000000,50.25,51.54,50.25,50.42,3959,0
+RRBI.US,D,20230630,000000,50.59,51.005,49.14,49.14,5072,0
+RRBI.US,D,20230703,000000,49.25,50.46,49.25,49.8,2368,0
+RRBI.US,D,20230705,000000,50.5,50.5,49.19,49.19,4764,0
+RRBI.US,D,20230706,000000,49.55,49.55,48.39,48.89,7778,0
+RRBI.US,D,20230707,000000,49.14,49.145,47.815,48.53,18321,0
+RRBI.US,D,20230710,000000,49.76,49.94,49.15,49.31,4831,0
+RRBI.US,D,20230711,000000,49.07,49.07,48.08,48.15,7679,0
+RRBI.US,D,20230712,000000,48.45,48.75,48.05,48.05,8724,0
+RRBI.US,D,20230713,000000,48.31,48.6,48.31,48.5,3619,0
+RRBI.US,D,20230714,000000,48.21,48.25,48,48.03,4368,0
+RRBI.US,D,20230717,000000,47.5,48.69,47.5,48.56,3542,0
+RRBI.US,D,20230718,000000,48.56,51,48.56,50.71,10679,0
+RRBI.US,D,20230719,000000,50.67,52.25,50.67,52.07,7912,0
+RRBI.US,D,20230720,000000,52.44,52.44,51.725,52,12806,0
+RRBI.US,D,20230721,000000,52,52,51.37,51.37,4956,0
+RRBI.US,D,20230724,000000,50.68,51.49,50,50.45,6434,0
+RRBI.US,D,20230725,000000,50.25,50.25,50,50,3289,0
+RRBI.US,D,20230726,000000,49.8185,50.5,49.8185,50.5,5246,0
+RRBI.US,D,20230727,000000,50.25,50.25,50.02,50.02,6885,0
+RRBI.US,D,20230728,000000,50,50.15,49.85,50.01,5923,0
+RRBI.US,D,20230731,000000,49.6,50.05,49.01,49.01,5587,0
+RRBI.US,D,20230801,000000,49.36,50,49.11,49.57,7946,0
+RRBI.US,D,20230802,000000,49.59,50,49.59,49.88,10346,0
+RRBI.US,D,20230803,000000,49.0201,50,49.0201,49.41,6332,0
+RRBI.US,D,20230804,000000,49.62,49.9,49.36,49.36,3675,0
+RRBI.US,D,20230807,000000,50,50.25,49.95,50.25,9280,0
+RRBI.US,D,20230808,000000,49.85,50,49.85,49.9,5949,0
+RRBI.US,D,20230809,000000,49.75,49.96,49.75,49.75,2848,0
+RRBI.US,D,20230810,000000,49.88,50,49.77,49.92,5802,0
+RRBI.US,D,20230811,000000,49.81,49.96,49.81,49.96,3150,0
+RRBI.US,D,20230814,000000,49.95,50,49.6,49.95,5963,0
+RRBI.US,D,20230815,000000,49.7,49.78,49.41,49.48,4770,0
+RRBI.US,D,20230816,000000,49.74,49.7425,49.12,49.12,2919,0
+RRBI.US,D,20230817,000000,49.5,49.5,49.02,49.02,3756,0
+RRBI.US,D,20230818,000000,48.97,48.97,48.37,48.37,3580,0
+RRBI.US,D,20230821,000000,48.97,49.37,48.55,48.55,6059,0
+RRBI.US,D,20230822,000000,48.65,48.65,48.33,48.33,4259,0
+RRBI.US,D,20230823,000000,48.49,48.53,48.21,48.21,3793,0
+RRBI.US,D,20230824,000000,48.46,48.46,48,48,3473,0
+RRBI.US,D,20230825,000000,48.21,48.97,48.01,48.4,4677,0
+RRBI.US,D,20230828,000000,48.43,48.43,48.08,48.08,3199,0
+RRBI.US,D,20230829,000000,48.39,48.945,48.39,48.72,2384,0
+RRBI.US,D,20230830,000000,48.36,48.36,48.36,48.36,1539,0
+RRBI.US,D,20230831,000000,48.66,48.66,47.28,47.28,10471,0
+RRBI.US,D,20230901,000000,47.59,48.2,47.17,48.2,6237,0
+RRBI.US,D,20230905,000000,47.98,47.98,47,47.12,6253,0
+RRBI.US,D,20230906,000000,47.725,47.725,46.36,46.36,5443,0
+RRBI.US,D,20230907,000000,46,47.15,46,46.77,19229,0
+RRBI.US,D,20230908,000000,46.6,47.2,46.6,47.2,3125,0
+RRBI.US,D,20230911,000000,47.51,47.59,46.55,46.55,2907,0
+RRBI.US,D,20230912,000000,47.2,47.5,46.8502,47.5,3795,0
+RRBI.US,D,20230913,000000,47.49,48.45,47.19,47.19,7418,0
+RRBI.US,D,20230914,000000,47.9,48,47.6,48,4031,0
+RRBI.US,D,20230915,000000,48,48,47.1,47.86,16976,0
+RRBI.US,D,20230918,000000,47.49,47.75,47.15,47.15,2398,0
+RRBI.US,D,20230919,000000,47.2,47.2,46.5,46.5,4161,0
+RRBI.US,D,20230920,000000,46.58,47.08,45.85,45.85,3765,0
+RRBI.US,D,20230921,000000,45.88,46.075,45.33,45.4,5169,0
+RRBI.US,D,20230922,000000,45.4,45.855,44.42,45.45,7778,0
+RRBI.US,D,20230925,000000,45.24,45.75,45,45.75,6930,0
+RRBI.US,D,20230926,000000,45.46,46.44,45.46,45.9,4518,0
+RRBI.US,D,20230927,000000,46.3,46.65,45.9413,46.25,3561,0
+RRBI.US,D,20230928,000000,45.506,46.86,45.506,46.7,7991,0
+RRBI.US,D,20230929,000000,45.37,45.96,45.37,45.96,2778,0
+RRBI.US,D,20231002,000000,46.49,46.49,45.4,45.4,3717,0
+RRBI.US,D,20231003,000000,45.315,45.6,44.98,45.35,2654,0
+RRBI.US,D,20231004,000000,45.42,45.5809,44.745,45.11,14557,0
+RRBI.US,D,20231005,000000,45.48,45.48,45,45.28,13827,0
+RRBI.US,D,20231006,000000,45,46.55,45,46.55,12655,0
+RRBI.US,D,20231009,000000,45.95,47.5,45.95,47,5697,0
+RRBI.US,D,20231010,000000,47.39,48.9,47.08,47.08,11820,0
+RRBI.US,D,20231011,000000,47.57,48.01,47.4,47.71,5596,0
+RRBI.US,D,20231012,000000,48.372,48.405,47.65,48.11,9441,0
+RRBI.US,D,20231013,000000,48.31,48.75,46.56,46.57,19568,0
+RRBI.US,D,20231016,000000,47.11,48.24,47.11,47.59,6677,0
+RRBI.US,D,20231017,000000,47.74,48.7,47.19,47.19,13716,0
+RRBI.US,D,20231018,000000,47.2,47.43,47.05,47.05,10868,0
+RRBI.US,D,20231019,000000,47.04,47.36,46.64,46.64,5641,0
+RRBI.US,D,20231020,000000,46.89,46.94,46.29,46.29,10117,0
+RRBI.US,D,20231023,000000,46.1,47.48,46.1,46.9,13788,0
+RRBI.US,D,20231024,000000,47.1,47.69,46.5,46.5,9964,0
+RRBI.US,D,20231025,000000,46.14,46.14,45.71,45.71,3212,0
+RRBI.US,D,20231026,000000,46.38,46.38,45.6,46.35,5004,0
+RRBI.US,D,20231027,000000,46.07,46.55,45.27,45.9,4675,0
+RRBI.US,D,20231030,000000,46.14,46.6,45.9,46.28,22305,0
+RRBI.US,D,20231031,000000,45.45,46.48,45.45,46.48,9460,0
+RRBI.US,D,20231101,000000,46.4,46.69,45.5,45.6,17551,0
+RRBI.US,D,20231102,000000,45.84,46.15,45.84,46.15,5871,0
+RRBI.US,D,20231103,000000,46.72,48.35,46.72,47.91,8217,0
+RRBI.US,D,20231106,000000,47.77,49.435,47.67,48.5,17712,0
+RRBI.US,D,20231107,000000,48.3477,48.91,48.3477,48.8,12159,0
+RRBI.US,D,20231108,000000,48.93,48.93,48.05,48.34,9959,0
+RRBI.US,D,20231109,000000,47.01,48.86,47.01,48.55,7057,0
+RRBI.US,D,20231110,000000,48.89,49.42,48.7,49,9624,0
+RRBI.US,D,20231113,000000,49.23,49.75,48.77,48.82,5628,0
+RRBI.US,D,20231114,000000,49.19,51.99,49.19,51.82,25810,0
+RRBI.US,D,20231115,000000,51.71,51.8968,50.31,50.31,16859,0
+RRBI.US,D,20231116,000000,50.57,50.6999,49.9,50.45,10178,0
+RRBI.US,D,20231117,000000,50.95,50.95,50.43,50.75,8517,0
+RRBI.US,D,20231120,000000,50.68,51.43,50.265,51.42,7873,0
+RRBI.US,D,20231121,000000,51.49,51.49,49.94,50.05,4530,0
+RRBI.US,D,20231122,000000,50.4,51.25,50.4,50.89,8061,0
+RRBI.US,D,20231124,000000,51.12,51.18,50.99,51.18,5922,0
+RRBI.US,D,20231127,000000,49.1101,51.19,49.1101,50.31,15298,0
+RRBI.US,D,20231128,000000,50.5,50.8,50.03,50.03,5688,0
+RRBI.US,D,20231129,000000,50.89,51.2,50.89,51,7962,0
+RRBI.US,D,20231130,000000,51.11,51.39,50.71,50.78,8074,0
+RRBI.US,D,20231201,000000,51.275,52.785,50.8994,52.67,21601,0
+RRBI.US,D,20231204,000000,52.8,53.55,52.8,53.55,8958,0
+RRBI.US,D,20231205,000000,52.8,53.4394,51.895,53.04,15739,0
+RRBI.US,D,20231206,000000,52.86,53.69,52.26,52.26,10010,0
+RRBI.US,D,20231207,000000,52,52.99,52,52.99,4619,0
+RRBI.US,D,20231208,000000,53.19,53.56,52.86,53.01,6056,0
+RRBI.US,D,20231211,000000,52.79,53.44,52.77,53.43,17657,0
+RRBI.US,D,20231212,000000,52.95,53.47,52.95,53.2,8454,0
+RRBI.US,D,20231213,000000,53.06,55,52.273,55,28900,0
+RRBI.US,D,20231214,000000,55,55,54.34,54.77,15984,0
+RRBI.US,D,20231215,000000,55,56.49,54.36,56.06,70427,0
+RRBI.US,D,20231218,000000,55.98,55.98,54.7,54.7,12614,0
+RRBI.US,D,20231219,000000,54.77,56.5,54.77,56.4,10968,0
+RRBI.US,D,20231220,000000,56.99,57.8987,54.3,55.61,29065,0
+RRBI.US,D,20231221,000000,55.5,56.14,55.3,56.14,29570,0
+RRBI.US,D,20231222,000000,56.25,57,56.01,56.9,21029,0
+RRBI.US,D,20231226,000000,56.65,58,56.51,57.5,11245,0
+RRBI.US,D,20231227,000000,58,58,57.8,57.88,8794,0
+RRBI.US,D,20231228,000000,57,57.565,56.325,56.74,16590,0
+RRBI.US,D,20231229,000000,56.7,56.7,55.65,56.11,15390,0
+RRBI.US,D,20240102,000000,56.17,56.64,55.36,55.96,19484,0
+RRBI.US,D,20240103,000000,55.93,55.93,53.92,54.04,10409,0
+RRBI.US,D,20240104,000000,54.35,54.35,53.35,53.35,7180,0
+RRBI.US,D,20240105,000000,54.3579,54.3579,53.39,53.73,16160,0
+RRBI.US,D,20240108,000000,53.62,53.85,52.755,53.85,12604,0
+RRBI.US,D,20240109,000000,52.6225,52.95,51.94,52.61,8648,0
+RRBI.US,D,20240110,000000,52.61,52.895,52.155,52.89,10197,0
+RRBI.US,D,20240111,000000,52.5,53.3399,52.01,53.33,6370,0
+RRBI.US,D,20240112,000000,53.84,54.655,53.7893,54.43,3822,0
+RRBI.US,D,20240116,000000,53.7,53.7,52.03,52.03,6097,0
+RRBI.US,D,20240117,000000,51.99,52.605,51.78,51.84,4198,0
+RRBI.US,D,20240118,000000,51.84,52.25,51.68,52.18,21881,0
+RRBI.US,D,20240119,000000,52.18,53.17,52.18,53.17,9212,0
+RRBI.US,D,20240122,000000,53.48,54.55,53.3523,54.55,8588,0
+RRBI.US,D,20240123,000000,54.74,54.74,53.15,53.9,10989,0
+RRBI.US,D,20240124,000000,53.5,53.5,52.93,52.93,6133,0
+RRBI.US,D,20240125,000000,53.19,53.3,51,51.97,13218,0
+RRBI.US,D,20240126,000000,52,52,51.01,51.88,4985,0
+RRBI.US,D,20240129,000000,51.015,52.89,51.015,52.88,5965,0
+RRBI.US,D,20240130,000000,53,53.9999,51.93,53.37,5350,0
+RRBI.US,D,20240131,000000,52.05,52.05,51.21,51.21,5305,0
+RRBI.US,D,20240201,000000,51.65,53.4,51.04,53.4,12087,0
+RRBI.US,D,20240202,000000,53.05,54.2,52.05,52.05,6828,0
+RRBI.US,D,20240205,000000,51.53,52.6,51.43,51.47,10344,0
+RRBI.US,D,20240206,000000,50.38,50.95,49.92,50.95,12353,0
+RRBI.US,D,20240207,000000,49.815,50.99,49,50.5,9374,0
+RRBI.US,D,20240208,000000,50.46,51.1,49.938,51.1,8131,0
+RRBI.US,D,20240209,000000,53.49,53.49,50.45,52.24,15747,0
+RRBI.US,D,20240212,000000,52.44,53.445,52.31,52.31,9125,0
+RRBI.US,D,20240213,000000,51,51.34,48.58,48.85,21937,0
+RRBI.US,D,20240214,000000,49.95,51.02,49.2646,51.02,15599,0
+RRBI.US,D,20240215,000000,51.49,52.18,50.5,51.69,39110,0
+RRBI.US,D,20240216,000000,51.6,51.88,50.9749,51.18,7339,0
+RRBI.US,D,20240220,000000,50.84,51.89,50.15,50.35,7368,0
+RRBI.US,D,20240221,000000,49.95,50.18,49.3981,49.68,4072,0
+RRBI.US,D,20240222,000000,49.47,50.5,48.62,48.98,10705,0
+RRBI.US,D,20240223,000000,48.7262,49.7,48.65,49.7,18484,0
+RRBI.US,D,20240226,000000,49.85,50.36,49.06,49.14,8191,0
+RRBI.US,D,20240227,000000,49.38,49.5828,48.92,49.4,8028,0
+RRBI.US,D,20240228,000000,48.92,49.25,48.92,49.19,5068,0
+RRBI.US,D,20240229,000000,49.49,50.455,49.1,49.8,10735,0
+RRBI.US,D,20240301,000000,49.55,49.63,48.77,49.32,18467,0
+RRBI.US,D,20240304,000000,50,50,48.9,48.9,2661,0
+RRBI.US,D,20240305,000000,49.01,49.58,48.5,49.29,4372,0
+RRBI.US,D,20240306,000000,49.5,49.9,49.5,49.9,3705,0
+RRBI.US,D,20240307,000000,49.2044,49.54,49.2044,49.54,3272,0
+RRBI.US,D,20240308,000000,49.94,49.94,49.205,49.73,2309,0
+RRBI.US,D,20240311,000000,48.7961,49.1211,48.7961,49.05,2334,0
+RRBI.US,D,20240312,000000,48.51,48.69,48.51,48.69,2617,0
+RRBI.US,D,20240313,000000,48.4,49.16,48.4,48.92,5977,0
+RRBI.US,D,20240314,000000,48.775,48.96,47.91,48.01,8150,0
+RRBI.US,D,20240315,000000,47.91,48.58,47.91,48.53,24274,0
+RRBI.US,D,20240318,000000,48.65,48.65,47.92,47.92,6059,0
+RRBI.US,D,20240319,000000,47.91,48.66,47.8,48.66,7649,0
+RRBI.US,D,20240320,000000,48.27,50.02,48.27,50.02,9861,0
+RRBI.US,D,20240321,000000,50.5,50.5,49.44,50.03,10611,0
+RRBI.US,D,20240322,000000,50.05,50.05,48.51,48.66,5274,0
+RRBI.US,D,20240325,000000,48.62,49.7265,48.4176,48.61,7281,0
+RRBI.US,D,20240326,000000,48.75,49.085,48.31,48.31,7193,0
+RRBI.US,D,20240327,000000,48.4,49.69,48.4,49.54,14159,0
+RRBI.US,D,20240328,000000,49.48,50.13,49.48,49.79,8283,0
+RRBI.US,D,20240401,000000,49.2153,49.2333,48.27,48.39,5127,0
+RRBI.US,D,20240402,000000,48,48.42,46.7,47.08,10748,0
+RRBI.US,D,20240403,000000,47.57,48.09,46.9001,48.04,25766,0
+RRBI.US,D,20240404,000000,48.8,48.98,47.8,48.25,6263,0
+RRBI.US,D,20240405,000000,48.36,48.55,48.3,48.3,4708,0
+RRBI.US,D,20240408,000000,48.41,48.478,47.74,48.45,1994,0
+RRBI.US,D,20240409,000000,48,48.8,47.63,48.3,5624,0
+RRBI.US,D,20240410,000000,47.74,48.15,46.55,46.55,13243,0
+RRBI.US,D,20240411,000000,46.85,47.6,46.35,47.24,23310,0
+RRBI.US,D,20240412,000000,46.45,47.23,45.7,45.73,7120,0
+RRBI.US,D,20240415,000000,46,46.3399,44.5215,45.85,5500,0
+RRBI.US,D,20240416,000000,46.2799,46.2799,45.85,45.87,5194,0
+RRBI.US,D,20240417,000000,46.31,46.31,45.32,45.32,3611,0
+RRBI.US,D,20240418,000000,45.77,45.9,44.75,44.75,10107,0
+RRBI.US,D,20240419,000000,44.52,46.44,44.52,45.75,9681,0
+RRBI.US,D,20240422,000000,46.65,47.77,46.65,47.77,9543,0
+RRBI.US,D,20240423,000000,47.254,47.5,47.254,47.5,2733,0
+RRBI.US,D,20240424,000000,46.69,46.91,46.36,46.91,4586,0
+RRBI.US,D,20240425,000000,46.61,46.61,45.5006,45.65,10701,0
+RRBI.US,D,20240426,000000,46.88,47.21,46,47.21,5316,0
+RRBI.US,D,20240429,000000,47.47,47.47,46.53,47.12,8178,0
+RRBI.US,D,20240430,000000,46.7,46.7,45.0001,45.21,8572,0
+RRBI.US,D,20240501,000000,45.21,46.98,44.85,46.39,8120,0
+RRBI.US,D,20240502,000000,46.23,47,46,46.6,6532,0
+RRBI.US,D,20240503,000000,48,48,46.69,47.94,9046,0
+RRBI.US,D,20240506,000000,48,48,47.46,47.97,11732,0
+RRBI.US,D,20240507,000000,47.99,47.99,47.6,47.65,4422,0
+RRBI.US,D,20240508,000000,47.225,47.665,47.225,47.61,2234,0
+RRBI.US,D,20240509,000000,47.495,47.99,47.01,47.99,6003,0
+RRBI.US,D,20240510,000000,48.025,48.025,47.71,47.74,3722,0
+RRBI.US,D,20240513,000000,47.675,47.98,47.15,47.15,5409,0
+RRBI.US,D,20240514,000000,47.73,47.73,47.215,47.38,2602,0
+RRBI.US,D,20240515,000000,47.9,47.99,47.85,47.99,8703,0
+RRBI.US,D,20240516,000000,47.52,47.98,47.21,47.98,5084,0
+RRBI.US,D,20240517,000000,47.99,47.99,47.62,47.62,3498,0
+RRBI.US,D,20240520,000000,47.9,47.9,47.9,47.9,3949,0
+RRBI.US,D,20240521,000000,47.3484,47.53,46.625,47.53,5572,0
+RRBI.US,D,20240522,000000,46.245,47.48,46.245,47.23,6615,0
+RRBI.US,D,20240523,000000,46.705,46.76,46.1606,46.21,7563,0
+RRBI.US,D,20240524,000000,46.16,46.5664,45.89,46.2,4566,0
+RRBI.US,D,20240528,000000,46.34,46.8902,46.34,46.54,5594,0
+RRBI.US,D,20240529,000000,46.1,46.6,45.3,45.3,10528,0
+RRBI.US,D,20240530,000000,45.27,46,45.27,45.89,5261,0
+RRBI.US,D,20240531,000000,46.21,46.425,45.86,45.86,4084,0
+RRBI.US,D,20240603,000000,45.5001,45.7506,45.17,45.17,4848,0
+RRBI.US,D,20240604,000000,45.5,45.955,45.12,45.12,8275,0
+RRBI.US,D,20240605,000000,45.15,46.07,45.15,45.88,4681,0
+RRBI.US,D,20240606,000000,46.055,46.28,45.465,45.86,8202,0
+RRBI.US,D,20240607,000000,45.62,46.2364,45.2559,45.52,17278,0
+RRBI.US,D,20240610,000000,45.42,45.4899,44,44.59,6758,0
+RRBI.US,D,20240611,000000,43.41,44.38,42.78,44.38,6444,0
+RRBI.US,D,20240612,000000,45.41,46.47,45.41,46.13,7068,0
+RRBI.US,D,20240613,000000,46.31,46.5,45.8,45.94,8564,0
+RRBI.US,D,20240614,000000,45.68,46.12,45.0301,45.44,10323,0
+RRBI.US,D,20240617,000000,45.76,45.8,44.8765,45.64,6375,0
+RRBI.US,D,20240618,000000,45.805,46.92,45.0001,46.76,8405,0
+RRBI.US,D,20240620,000000,46.45,47.39,46.45,46.77,7325,0
+RRBI.US,D,20240621,000000,46.75,47.25,46.49,47.25,20042,0
+RRBI.US,D,20240624,000000,47.4,47.79,46.98,47.75,9261,0
+RRBI.US,D,20240625,000000,47.4,47.73,47.4,47.73,5091,0
+RRBI.US,D,20240626,000000,46.5928,47.98,46.5928,47.74,16706,0
+RRBI.US,D,20240627,000000,47.98,47.99,47.75,47.97,5406,0
+RRBI.US,D,20240628,000000,47.99,48,47.6,47.99,51425,0
+RRBI.US,D,20240701,000000,47.96,47.96,47.6,47.72,8884,0
+RRBI.US,D,20240702,000000,47.95,47.99,47.95,47.97,6652,0
+RRBI.US,D,20240703,000000,47.794,47.794,47.63,47.63,2440,0
+RRBI.US,D,20240705,000000,47.38,47.38,45.95,46.23,10589,0
+RRBI.US,D,20240708,000000,46.51,46.54,45.88,45.93,4390,0
+RRBI.US,D,20240709,000000,46.29,46.99,46.29,46.9,7810,0
+RRBI.US,D,20240710,000000,46.69,47.71,46.69,47.38,6159,0
+RRBI.US,D,20240711,000000,47.99,49,47.56,49,24319,0
+RRBI.US,D,20240712,000000,49,49.99,48.79,49.98,11788,0
+RRBI.US,D,20240715,000000,49.93,51.66,49.93,51.07,22301,0
+RRBI.US,D,20240716,000000,51.1,52.8002,51.09,52.66,33285,0
+RRBI.US,D,20240717,000000,52.25,53.45,51.9,53.45,17645,0
+RRBI.US,D,20240718,000000,52.85,53.89,52.46,53,12993,0
+RRBI.US,D,20240719,000000,53,53.35,52.79,52.79,6712,0
+RRBI.US,D,20240722,000000,53.98,54,53.8,53.8,7671,0
+RRBI.US,D,20240723,000000,54.7883,55.57,54.5,55.3,13623,0
+RRBI.US,D,20240724,000000,55.065,55.25,53.56,54.04,10805,0
+RRBI.US,D,20240725,000000,54.35,55.49,54.3101,55.39,17398,0
+RRBI.US,D,20240726,000000,55.89,55.89,54.71,55.4,11168,0
+RRBI.US,D,20240729,000000,55.81,55.81,53.4316,54.99,7988,0
+RRBI.US,D,20240730,000000,55,55.89,55,55.87,8779,0
+RRBI.US,D,20240731,000000,55.5,56.5,55.5,55.72,8238,0
+RRBI.US,D,20240801,000000,54.93,54.93,51.93,52.64,9847,0
+RRBI.US,D,20240802,000000,51.45,53.16,49.8101,51.12,6626,0
+RRBI.US,D,20240805,000000,49.5,49.865,48.86,48.86,8786,0
+RRBI.US,D,20240806,000000,48.74,50.5545,48.74,49.85,12420,0
+RRBI.US,D,20240807,000000,50.45,50.45,48.63,48.85,5015,0
+RRBI.US,D,20240808,000000,49.67,50.32,49.33,50.32,4541,0
+RRBI.US,D,20240809,000000,50.42,50.42,50.02,50.02,4049,0
+RRBI.US,D,20240812,000000,48.895,48.895,48.86,48.86,5097,0
+RRBI.US,D,20240813,000000,48.99,49.7,48.99,49.7,2297,0
+RRBI.US,D,20240814,000000,48.89,49.54,48.89,49.54,2559,0
+RRBI.US,D,20240815,000000,50.6,52,50.6,50.74,5785,0
+RRBI.US,D,20240816,000000,50.75,52.49,50.75,51.8,2967,0
+RRBI.US,D,20240819,000000,51.1951,51.66,51.1951,51.66,3137,0
+RRBI.US,D,20240820,000000,51.74,51.74,50.6,50.6,2858,0
+RRBI.US,D,20240821,000000,50.33,50.51,50.33,50.51,1569,0
+RRBI.US,D,20240822,000000,50.36,51.55,50.36,50.36,2249,0
+RRBI.US,D,20240823,000000,51.55,53.99,51.55,53.99,8010,0
+RRBI.US,D,20240826,000000,54,54.38,53.01,54.38,22055,0
+RRBI.US,D,20240827,000000,52.93,53.86,52.635,52.9,4231,0
+RRBI.US,D,20240828,000000,52.62,52.62,52.55,52.55,3734,0
+RRBI.US,D,20240829,000000,53,53.26,52.8,52.99,7805,0
+RRBI.US,D,20240830,000000,52.26,53.29,52.1,53.11,3157,0
+RRBI.US,D,20240903,000000,50.89,51.29,50.54,51.29,4936,0
+RRBI.US,D,20240904,000000,51.25,51.25,50.55,51.03,4395,0
+RRBI.US,D,20240905,000000,50.955,51.13,49.94,51.13,9518,0
+RRBI.US,D,20240906,000000,49.5,50.095,49.01,49.03,9724,0
+RRBI.US,D,20240909,000000,50.07,50.07,50.07,50.07,3971,0
+RRBI.US,D,20240910,000000,50.12,51.46,49.965,50.74,12034,0
+RRBI.US,D,20240911,000000,50.39,50.39,49.95,50.13,3404,0
+RRBI.US,D,20240912,000000,50.15,50.87,50.15,50.87,4099,0
+RRBI.US,D,20240913,000000,50.79,52.79,50.79,52.79,14522,0
+RRBI.US,D,20240916,000000,52.51,52.51,52,52.42,5849,0
+RRBI.US,D,20240917,000000,52.58,53.39,52.3,52.94,6675,0
+RRBI.US,D,20240918,000000,52.74,54.21,52.235,52.95,16713,0
+RRBI.US,D,20240919,000000,53.89,54.85,53.3,54.85,7864,0
+RRBI.US,D,20240920,000000,53.87,53.87,52.48,52.67,42065,0
+RRBI.US,D,20240923,000000,51.58,52.16,51.58,52.16,4529,0
+RRBI.US,D,20240924,000000,51.615,52.01,51.5026,52.01,7328,0
+RRBI.US,D,20240925,000000,51.65,52.37,50.8827,51.67,14048,0
+RRBI.US,D,20240926,000000,52.24,52.24,51.3,51.65,5969,0
+RRBI.US,D,20240927,000000,52.16,52.16,51.73,51.73,3095,0
+RRBI.US,D,20240930,000000,51.4407,52,51,52,5610,0
+RRBI.US,D,20241001,000000,50.66,50.84,49.75,50.32,7661,0
+RRBI.US,D,20241002,000000,49.89,50.26,49.36,49.36,9448,0
+RRBI.US,D,20241003,000000,49.54,49.54,48.53,49.09,5126,0
+RRBI.US,D,20241004,000000,49.6,50.3268,49.505,50.26,10490,0
+RRBI.US,D,20241007,000000,50.2,50.4,49.7,50.15,5633,0
+RRBI.US,D,20241008,000000,50.09,50.23,49.74,50.21,5339,0
+RRBI.US,D,20241009,000000,50.23,50.23,50.02,50.02,3643,0
+RRBI.US,D,20241010,000000,50,50,49.91,49.91,4305,0
+RRBI.US,D,20241011,000000,51.92,51.98,51.92,51.98,2955,0
+RRBI.US,D,20241014,000000,51.84,51.99,51.37,51.37,5230,0
+RRBI.US,D,20241015,000000,51.39,51.45,50.2201,51.3,8806,0
+RRBI.US,D,20241016,000000,51.5,51.7,51.3,51.49,15143,0
+RRBI.US,D,20241017,000000,50.85,52.7,50.85,52.68,9221,0
+RRBI.US,D,20241018,000000,52.93,52.93,52.18,52.3,5553,0
+RRBI.US,D,20241021,000000,52.59,52.59,50.32,50.64,15403,0
+RRBI.US,D,20241022,000000,50.52,51.4978,50,50.76,19015,0
+RRBI.US,D,20241023,000000,50.46,51.71,50.45,51.71,16090,0
+RRBI.US,D,20241024,000000,51.325,52.37,51.06,52.37,15728,0
+RRBI.US,D,20241025,000000,52.39,52.39,50.9,51.15,14823,0
+RRBI.US,D,20241028,000000,51.47,52.87,51.47,52.87,4734,0
+RRBI.US,D,20241029,000000,52.13,53.06,52.04,52.72,7455,0
+RRBI.US,D,20241030,000000,52.93,53,52.41,52.96,4010,0
+RRBI.US,D,20241031,000000,52.51,52.8,52.14,52.22,5528,0
+RRBI.US,D,20241101,000000,52.24,52.88,52.24,52.88,3030,0
+RRBI.US,D,20241104,000000,51.48,52.995,51.1875,52.92,8218,0
+RRBI.US,D,20241105,000000,52.49,55,52.49,54.99,8923,0
+RRBI.US,D,20241106,000000,56,58.81,56,58.1,54345,0
+RRBI.US,D,20241107,000000,57.9,58.4,56.39,56.99,21739,0
+RRBI.US,D,20241108,000000,57.24,57.9,55.6,56.99,10269,0
+RRBI.US,D,20241111,000000,57.31,59,57,58.93,16004,0
+RRBI.US,D,20241112,000000,58.52,59.425,58.35,58.86,18011,0
+RRBI.US,D,20241113,000000,59.4,59.52,57.74,57.74,22532,0
+RRBI.US,D,20241114,000000,58.24,58.45,57.89,58.45,8090,0
+RRBI.US,D,20241115,000000,58.78,58.78,57.91,58.27,6444,0
+RRBI.US,D,20241118,000000,58.29,58.6,57.85,57.85,5692,0
+RRBI.US,D,20241119,000000,57.435,58.02,56.365,57.68,26843,0
+RRBI.US,D,20241120,000000,57.21,58.29,57.11,58.25,7394,0
+RRBI.US,D,20241121,000000,58.69,59.19,58.505322,58.74,8020,0
+RRBI.US,D,20241122,000000,59.14,59.44,58.75,59.4,11163,0
+RRBI.US,D,20241125,000000,59.55,62.13,59.55,60.6,31512,0
+RRBI.US,D,20241126,000000,60.8,61.36,60.01,60.34,9050,0
+RRBI.US,D,20241127,000000,61.19,61.19,60.4971,60.86,9295,0
+RRBI.US,D,20241129,000000,61.19,61.19,59.64,60.05,7561,0
+RRBI.US,D,20241202,000000,60.9878,61.11,59.8548,60.62,13268,0
+RRBI.US,D,20241203,000000,61,61,58.62,59.98,35249,0
+RRBI.US,D,20241204,000000,60.74,61.09,59.78,61.04,17958,0
+RRBI.US,D,20241205,000000,61.28,61.28,60.3781,60.79,4508,0
+RRBI.US,D,20241206,000000,60.38,60.73,59.751,60.03,4955,0
+RRBI.US,D,20241209,000000,59.9,60,56.37,58.42,15328,0
+RRBI.US,D,20241210,000000,59.21,60.79,57.75,60.19,8401,0
+RRBI.US,D,20241211,000000,60.44,60.55,59.575,60.07,12084,0
+RRBI.US,D,20241212,000000,60.06,60.06,57.65,59.36,10252,0
+RRBI.US,D,20241213,000000,59.46,59.825,58.6,58.88,4793,0
+RRBI.US,D,20241216,000000,59.27,59.27,58.6,58.7,6342,0
+RRBI.US,D,20241217,000000,58.28,58.47,57.46,57.46,7983,0
+RRBI.US,D,20241218,000000,57.57,58.59,54.01,54.83,12076,0
+RRBI.US,D,20241219,000000,55.74,55.74,53.865,54.37,9907,0
+RRBI.US,D,20241220,000000,53.13,55.48,53.13,55.48,27438,0
+RRBI.US,D,20241223,000000,55.1,55.115,54.89,55.11,5018,0
+RRBI.US,D,20241224,000000,55.2,55.41,55,55.41,3375,0
+RRBI.US,D,20241226,000000,55.46,55.46,55.08,55.08,3990,0
+RRBI.US,D,20241227,000000,54.36,55.02,54.3,54.48,5841,0
+RRBI.US,D,20241230,000000,54.1885,54.41,53.15,53.43,2378,0
+RRBI.US,D,20241231,000000,53.52,55.46,53.52,53.98,6077,0
+RRBI.US,D,20250102,000000,53.93,55.455,53,53.48,7134,0
+RRBI.US,D,20250103,000000,53.46,53.46,52.7,52.75,5631,0
+RRBI.US,D,20250106,000000,52.41,52.41,51.67,51.67,5006,0
+RRBI.US,D,20250107,000000,51.68,51.68,50.34,50.52,7997,0
+RRBI.US,D,20250108,000000,50.64,50.85,49.92,50.74,15160,0
+RRBI.US,D,20250110,000000,50,51.23,48.78,49.45,12190,0
+RRBI.US,D,20250113,000000,49.45,52,49.45,50.1,18840,0
+RRBI.US,D,20250114,000000,49.76,51.25,49.76,50.5,28529,0
+RRBI.US,D,20250115,000000,51.77,52.56,51.77,52.15,18780,0
+RRBI.US,D,20250116,000000,51.19,51.97,51.19,51.78,9911,0
+RRBI.US,D,20250117,000000,51.7,52.74,50.66,52.74,11976,0
+RRBI.US,D,20250121,000000,52.74,53.25,52.39,52.39,10450,0
+RRBI.US,D,20250122,000000,52.85,52.85,51.805,52.2,15372,0
+RRBI.US,D,20250123,000000,52.2,52.65,51.9701,52.31,36279,0
+RRBI.US,D,20250124,000000,51.725,54.39,51.725,54.15,46990,0
+RRBI.US,D,20250127,000000,53.72,55.575,53.72,54.38,10107,0
+RRBI.US,D,20250128,000000,54.675,55,54.395,54.81,7810,0
+RRBI.US,D,20250129,000000,54.42,55.2,53.725,54.35,7931,0
+RRBI.US,D,20250130,000000,54.35,56.15,54.35,55.71,17664,0
+RRBI.US,D,20250131,000000,56.2,56.2,54.1501,55.8,25716,0
+RRBI.US,D,20250203,000000,55.34,56.12,54.56,55.51,11184,0
+RRBI.US,D,20250204,000000,56.11,57.44,55.75,57.01,15541,0
+RRBI.US,D,20250205,000000,56.8,58.61,53.53,58.43,17633,0
+RRBI.US,D,20250206,000000,58.42,59.87,58.42,59.53,10201,0
+RRBI.US,D,20250207,000000,59,59,57.465,58.95,10314,0
+RRBI.US,D,20250210,000000,58.62,59.2499,58.58,58.58,5011,0
+RRBI.US,D,20250211,000000,58.16,58.51,57.2952,58.01,11216,0
+RRBI.US,D,20250212,000000,56.98,57.8,56.98,57.29,7861,0
+RRBI.US,D,20250213,000000,57,57.82,56.8571,57.61,8116,0
+RRBI.US,D,20250214,000000,57.36,57.46,57.18,57.18,3583,0
+RRBI.US,D,20250218,000000,57.58,57.9,57.01,57.73,7008,0
+RRBI.US,D,20250219,000000,57.31,58.13,56.4336,57.89,7220,0
+RRBI.US,D,20250220,000000,57.41,57.79,56.75,57.12,5300,0
+RRBI.US,D,20250221,000000,57.6,58.09,55.22,55.22,11010,0
+RRBI.US,D,20250224,000000,57,57,54.86,54.86,5943,0
+RRBI.US,D,20250225,000000,55.15,56.2,55.15,55.78,9498,0
+RRBI.US,D,20250226,000000,56.01,56.01,55.25,55.49,5467,0
+RRBI.US,D,20250227,000000,55.26,55.44,55.25,55.25,3970,0
+RRBI.US,D,20250228,000000,55.25,56.45,55.25,56.45,6454,0
+RRBI.US,D,20250303,000000,56.5,57.02,55.02,55.02,5204,0
+RRBI.US,D,20250304,000000,54.49,55.2168,54.48,54.5,5116,0
+RRBI.US,D,20250305,000000,54.91,54.91,53.82,53.96,8140,0
+RRBI.US,D,20250306,000000,53,53.34,53,53.34,2773,0
+RRBI.US,D,20250307,000000,53.07,53.98,53.07,53.98,4313,0
+RRBI.US,D,20250310,000000,53.56,53.56,52.57,52.57,5922,0
+RRBI.US,D,20250311,000000,52.22,52.6,51.95,52.6,7438,0
+RRBI.US,D,20250312,000000,52.495,53.5,52.495,53.02,9612,0
+RRBI.US,D,20250313,000000,53.0924,53.0924,52.52,52.6,3219,0
+RRBI.US,D,20250317,000000,53.01,53.74,53.01,53.74,5316,0
+RRBI.US,D,20250318,000000,52.82,53.75,52.82,53.75,11998,0
+RRBI.US,D,20250319,000000,53.1961,54.8,53.1961,54.53,3172,0
+RRBI.US,D,20250320,000000,54,54.8403,48.4,52.07,57263,0
+RRBI.US,D,20250321,000000,51.2,51.2,50.15,50.94,17374,0
+RRBI.US,D,20250324,000000,51.82,52.82,51.3,52.18,6227,0
+RRBI.US,D,20250325,000000,51.91,52.325,51.57,51.57,3959,0
+RRBI.US,D,20250326,000000,52.07,52.27,52.07,52.27,4711,0
+RRBI.US,D,20250327,000000,52.33,52.33,51.55,52.33,8332,0
+RRBI.US,D,20250328,000000,51.82,51.91,51.22,51.22,4059,0
+RRBI.US,D,20250331,000000,50.2526,52.2,50.2526,51.65,8093,0
+RRBI.US,D,20250401,000000,51.1,52.01,51.09,52.01,4350,0
+RRBI.US,D,20250402,000000,51.27,52.33,51.27,52.33,7823,0
+RRBI.US,D,20250403,000000,50.54,50.54,48.79,48.79,7576,0
+RRBI.US,D,20250404,000000,48,49.29,47.94,49,8970,0
+RRBI.US,D,20250407,000000,46.3281,50.29,46.3281,48.67,8110,0
+RRBI.US,D,20250408,000000,50.06,50.6685,48.87,49.21,11245,0
+RRBI.US,D,20250409,000000,51.12,53.6117,49.25,51.92,10032,0
+RRBI.US,D,20250410,000000,51.095,51.095,48.26,48.26,6249,0
+RRBI.US,D,20250411,000000,48.24,48.24,48.24,48.24,3103,0
+RRBI.US,D,20250414,000000,48.5425,49.58,47.75,48.89,14077,0
+RRBI.US,D,20250415,000000,48.89,49.31,48.72,48.89,5296,0
+RRBI.US,D,20250416,000000,49.11,50.08,48.9,49.64,7179,0
+RRBI.US,D,20250417,000000,49.61,50.96,49.61,49.91,6750,0
+RRBI.US,D,20250421,000000,49.82,49.82,49.04,49.51,4762,0
+RRBI.US,D,20250422,000000,50.19,51.48,50.19,51.48,5381,0
+RRBI.US,D,20250423,000000,52,53,51.13,51.31,7903,0
+RRBI.US,D,20250424,000000,51.1059,51.48,50.86,51.48,3971,0
+RRBI.US,D,20250425,000000,50.81,50.81,49.56,50.19,3345,0
+RRBI.US,D,20250428,000000,50,50.46,49.61,50.32,5162,0
+RRBI.US,D,20250429,000000,50.8,52,50.75,51.28,5872,0
+RRBI.US,D,20250430,000000,51.94,52.7,51,52.7,8193,0
+RRBI.US,D,20250501,000000,51.98,52.7,51.98,52.7,8046,0
+RRBI.US,D,20250502,000000,53.25,54.18,52.53,54.18,5746,0
+RRBI.US,D,20250505,000000,53.874,55.13,53.874,55.13,9108,0
+RRBI.US,D,20250506,000000,55.1377,55.62,55.1377,55.62,4722,0
+RRBI.US,D,20250507,000000,55.62,55.62,54.39,54.84,5982,0
+RRBI.US,D,20250508,000000,54.75,55.53,53.55,55.53,5179,0
+RRBI.US,D,20250509,000000,55.7404,55.7404,54.74,55.13,3993,0
+RRBI.US,D,20250512,000000,56.71,57.115,56.03,56.52,8101,0
+RRBI.US,D,20250513,000000,56.7,56.9,56.335,56.9,6369,0
+RRBI.US,D,20250514,000000,55.48,55.98,55.39,55.98,6922,0
+RRBI.US,D,20250515,000000,55.99,56.95,55.98,56.52,17804,0
+RRBI.US,D,20250516,000000,56.52,58,55,55.1,16855,0
+RRBI.US,D,20250519,000000,54.51,55.8874,54.5,55.76,12797,0
+RRBI.US,D,20250520,000000,55.2,56.4482,55.2,56,11526,0
+RRBI.US,D,20250521,000000,55.75,56.4,55.42,55.78,14128,0
+RRBI.US,D,20250522,000000,57.3,57.3,55.38,55.38,7476,0
+RRBI.US,D,20250523,000000,55.445,55.625,55.15,55.39,5374,0
+RRBI.US,D,20250527,000000,56.19,58,55,57.59,9307,0
+RRBI.US,D,20250528,000000,57.5,57.53,56.52,56.52,10351,0
+RRBI.US,D,20250529,000000,55.65,56.705,55.65,56.68,4586,0
+RRBI.US,D,20250530,000000,56.5,56.825,56.09,56.09,4387,0
+RRBI.US,D,20250602,000000,56.1,56.5,55.545,55.9,6697,0
+RRBI.US,D,20250603,000000,55,56.655,54.05,56.49,21752,0
+RRBI.US,D,20250604,000000,56.09,56.13,55.72,56.13,5699,0
+RRBI.US,D,20250605,000000,55.1,56.51,55.1,55.55,10747,0
+RRBI.US,D,20250606,000000,56.5,56.5,55.95,56,8579,0
+RRBI.US,D,20250609,000000,56.08,56.52,56.05,56.52,9241,0
+RRBI.US,D,20250610,000000,55.97,58.09,55.97,57.5,12973,0
+RRBI.US,D,20250611,000000,57.845,57.845,56.86,57.15,9853,0
+RRBI.US,D,20250612,000000,56.98,57.97,56.85,57.38,8152,0
+RRBI.US,D,20250613,000000,56.2,57.76,56.2,56.24,25840,0
+RRBI.US,D,20250616,000000,56.55,57.01,56.3095,56.87,17445,0
+RRBI.US,D,20250617,000000,56.84,57.24,56.62,56.62,19857,0
+RRBI.US,D,20250618,000000,56.6,57.545,56.335,56.51,11147,0
+RRBI.US,D,20250620,000000,56.98,57.3944,56.056,56.52,25761,0
+RRBI.US,D,20250623,000000,56.65,57.545,56.65,57.2,15314,0
+RRBI.US,D,20250624,000000,57.67,58.43,57.26,57.86,15556,0
+RRBI.US,D,20250625,000000,57.3,57.945,57.0231,57.16,9808,0
+RRBI.US,D,20250626,000000,57.45,58.94,57.29,58.94,9913,0
+RRBI.US,D,20250627,000000,59,59.37,58.5,58.5,26571,0
+RRBI.US,D,20250630,000000,58.72,59.23,58.55,58.7,23449,0
+RRBI.US,D,20250701,000000,58.9,61.58,58.9,60.94,32101,0
+RRBI.US,D,20250702,000000,60.32,63,59.125,62.97,62094,0
+RRBI.US,D,20250703,000000,62.97,64.1,62.97,64.1,6101,0
+RRBI.US,D,20250707,000000,63.07,64.4,62,62.59,32205,0
+RRBI.US,D,20250708,000000,62.99,64.25,62.99,63.95,20512,0
+RRBI.US,D,20250709,000000,63.77,64.4,62.99,64.39,23608,0
+RRBI.US,D,20250710,000000,64.29,64.65,64,64.65,9956,0
+RRBI.US,D,20250711,000000,64.55,64.55,63.3375,63.99,10930,0
+RRBI.US,D,20250714,000000,64,64.11,63.2,64.06,13856,0
+RRBI.US,D,20250715,000000,63.55,63.8,62.21,63.66,49763,0
+RRBI.US,D,20250716,000000,63.515,63.6507,63.36,63.52,14984,0
+RRBI.US,D,20250717,000000,63.23,64.48,63.23,64.48,14556,0
+RRBI.US,D,20250718,000000,64.5,64.5,62.97,62.97,8797,0
+RRBI.US,D,20250721,000000,60.025,63.755,60.025,63.44,11682,0
+RRBI.US,D,20250722,000000,63.575,63.8,62.85,62.85,7451,0
+RRBI.US,D,20250723,000000,62.48,63.16,62.33,63.16,7309,0
+RRBI.US,D,20250724,000000,61.1181,61.99,60.7002,60.84,7572,0
+RRBI.US,D,20250725,000000,60.905,61.19,60.58,61,5456,0
+RRBI.US,D,20250728,000000,59.63,61.275,58.1156,60.85,8964,0
+RRBI.US,D,20250729,000000,61.44,61.44,60.1,60.35,10446,0
+RRBI.US,D,20250730,000000,60.4,60.5,58.18,59.94,16474,0
+RRBI.US,D,20250731,000000,59,60.17,59,60.17,23285,0
+RRBI.US,D,20250801,000000,60.07,60.07,58.67,59.25,16489,0
+RRBI.US,D,20250804,000000,59.195827,60.88,58.72,60.02,16778,0
+RRBI.US,D,20250805,000000,60.11,60.11,59.25,60.05,12230,0
+RRBI.US,D,20250806,000000,60.43,61.06,59.75,60.53,12322,0
+RRBI.US,D,20250807,000000,60.285,61.47,60.285,60.7,9461,0
+RRBI.US,D,20250808,000000,61.39,62,61.1448,61.74,7286,0
+RRBI.US,D,20250811,000000,61.94,61.99,61.28,61.64,7545,0
+RRBI.US,D,20250812,000000,60.9911,64.45,60.9911,64.45,11386,0
+RRBI.US,D,20250813,000000,64.68,65,64.35,64.94,9669,0
+RRBI.US,D,20250814,000000,63.96,64.47,63.96,63.96,7458,0
+RRBI.US,D,20250815,000000,64.47,64.47,62.2383,62.7,7392,0
+RRBI.US,D,20250818,000000,62.605,63.22,62.345,62.94,4804,0
+RRBI.US,D,20250819,000000,62.89,63.015,62,62.74,7239,0
+RRBI.US,D,20250820,000000,61.2501,62.86,61.2501,62.86,5085,0
+RRBI.US,D,20250821,000000,62.02,63.7999,61.9701,62.75,5600,0
+RRBI.US,D,20250822,000000,63.8,66.4,63.8,66.27,18321,0
+RRBI.US,D,20250825,000000,66.23,66.27,65.01,65.35,6065,0
+RRBI.US,D,20250826,000000,65.76,66.1888,64.76,65.1,21057,0
+RRBI.US,D,20250827,000000,64.75,66.23,64.75,66.23,14709,0
+RRBI.US,D,20250828,000000,66.5,66.5,64.75,65.38,11365,0
+RRBI.US,D,20250829,000000,65.464,65.59,64.95,65.4,28623,0
+RRBI.US,D,20250902,000000,65.2,65.2,64.29,64.41,9766,0
+RRBI.US,D,20250903,000000,64.2626,64.76,64.02,64.44,6493,0
+RRBI.US,D,20250904,000000,65,65.6601,64.4412,65.53,8456,0
+RRBI.US,D,20250905,000000,65.25,65.25,64.15,64.51,22021,0
+RRBI.US,D,20250908,000000,65,65.615,64.78,65.45,9884,0
+RRBI.US,D,20250909,000000,65.62,65.62,63.9096,64.5,21932,0
+RRBI.US,D,20250910,000000,64.91,64.91,63.915,64.5,13881,0
+RRBI.US,D,20250911,000000,64.5,65.21,64.45,65.21,18475,0
+RRBI.US,D,20250912,000000,65,65,64.69,64.76,6393,0
+RRBI.US,D,20250915,000000,65.61,65.6878,65.18,65.32,15324,0
+RRBI.US,D,20250916,000000,64.76,65.2081,64.045,64.57,7346,0
+RRBI.US,D,20250917,000000,64.9,66.18,64.48,65.34,36405,0
+RRBI.US,D,20250918,000000,65.93,67.98,64.21,67.87,17276,0
+RRBI.US,D,20250919,000000,67.73,67.73,65.31,66.12,34003,0
+RRBI.US,D,20250922,000000,65.75,66.92,65.44,66.18,18783,0
+RRBI.US,D,20250923,000000,66.77,68.2042,64.7165,66.22,13136,0
+RRBI.US,D,20250924,000000,66.46,66.46,65.69,66.38,12809,0
+RRBI.US,D,20250925,000000,65.68,66.88,65.68,66.1,14558,0
+RRBI.US,D,20250926,000000,65.98,66.18,65.97,66.02,7320,0
+RRBI.US,D,20250929,000000,66.24,67.0245,64.99,65.29,9816,0
+RRBI.US,D,20250930,000000,64.76,65.17,63.48,64.82,9313,0
+RRBI.US,D,20251001,000000,64.33,64.48,63.56,64.48,12742,0
+RRBI.US,D,20251002,000000,62.87,63.54,62.87,63.3,11116,0
+RRBI.US,D,20251003,000000,63.69,64.94,63.69,64.7,10206,0
+RRBI.US,D,20251006,000000,65.08,65.21,64.12,64.6,14631,0
+RRBI.US,D,20251007,000000,64.38,65.725,64.27,64.72,15629,0
+RRBI.US,D,20251008,000000,64.75,65.25,64.75,65,8095,0
+RRBI.US,D,20251009,000000,65.14,65.14,63.58,63.7,12782,0
+RRBI.US,D,20251010,000000,63.53,63.9575,61.75,61.75,19019,0
+RRBI.US,D,20251013,000000,63.05,64.5,62.07,64.385,29465,0
+RRBI.US,D,20251014,000000,63.64,66.32,63.64,66.16,28610,0
+RRBI.US,D,20251015,000000,66.96,67.575,66.07,66.16,19750,0
+RRBI.US,D,20251016,000000,66.16,67,63.49,63.9,22614,0
+RRBI.US,D,20251017,000000,64.04,64.905,63.49,63.83,18623,0
+RRBI.US,D,20251020,000000,64.515,64.89,63.9801,64.65,15017,0
+RRBI.US,D,20251021,000000,64.65,65.125,63.55,64.85,20480,0
+RRBI.US,D,20251022,000000,65.23,66.5,64.98,66.21,23313,0
+RRBI.US,D,20251023,000000,66.3,66.9,61.6,66.22,259051,0
+RRBI.US,D,20251024,000000,67,69,66.865,68.01,28794,0
+RRBI.US,D,20251027,000000,67.89,69.4,66.44,66.93,29989,0
+RRBI.US,D,20251028,000000,67.16,68.34,66.98,67.6,48927,0
+RRBI.US,D,20251029,000000,67.23,68.21,65.795,66.4,49672,0
+RRBI.US,D,20251030,000000,66.4,68.4,66.4,67.81,26030,0
+RRBI.US,D,20251031,000000,68.05,68.87,64.9006,66.06,48855,0
+RRBI.US,D,20251103,000000,66.17,66.6699,64.59,64.88,33057,0
+RRBI.US,D,20251104,000000,64.87,65.79,64.52,65.48,45463,0
+RRBI.US,D,20251105,000000,66.04,66.3,64.9,65.69,55635,0
+RRBI.US,D,20251106,000000,65.56,66.82,64.93,65.49,41167,0
+RRBI.US,D,20251107,000000,65.8,66.73,64.95,66.3,33460,0
+RRBI.US,D,20251110,000000,66.45,67.64,65.6,67.03,18912,0
+RRBI.US,D,20251111,000000,66.89,68.05,66.89,67.95,22811,0
+RRBI.US,D,20251112,000000,67.89,69.18,67.85,67.94,17569,0
+RRBI.US,D,20251113,000000,67.72,68.09,66.97,67.46,15835,0
+RRBI.US,D,20251114,000000,67.14,67.8999,66.32,67.44,36062,0
+RRBI.US,D,20251117,000000,66.9094,67.41,64.86,65.1,28673,0
+RRBI.US,D,20251118,000000,65.27,66.05,64.9,65.46,25959,0
+RRBI.US,D,20251119,000000,65.68,67.15,65.4,66.31,74824,0
+RRBI.US,D,20251120,000000,67.33,68,66,66.02,33481,0
+RRBI.US,D,20251121,000000,66.15,68.88,66.1,67.9,53904,0
+RRBI.US,D,20251124,000000,68.36,69.07,67.575,68.47,28412,0
+RRBI.US,D,20251125,000000,68.26,71.075,68.26,70.79,23883,0
+RRBI.US,D,20251126,000000,70.82,71.52,70.185,70.48,47422,0
+RRBI.US,D,20251128,000000,70.8,70.8,69.81,70.05,25873,0
+RRBI.US,D,20251201,000000,69.45,69.94,69.07,69.17,18501,0
+RRBI.US,D,20251202,000000,69.85,69.85,68.28,68.36,20378,0
+RRBI.US,D,20251203,000000,68.6,71.39,68.6,71.2,24477,0
+RRBI.US,D,20251204,000000,71.2,72.525,70.63,71.55,36266,0
+RRBI.US,D,20251205,000000,71.31,72.6797,70.38,70.54,40407,0
+RRBI.US,D,20251208,000000,70.32,76.125,69.94,71.1,29225,0
+RRBI.US,D,20251209,000000,71.16,72.475,70.87,71.77,44755,0
+RRBI.US,D,20251210,000000,71.36,74.75,71.36,74.04,39200,0
+RRBI.US,D,20251211,000000,74,74.94,73.295,74.56,28398,0
+RRBI.US,D,20251212,000000,74.4,75.49,73.63,74.21,35168,0
+RRBI.US,D,20251215,000000,74.54,75.5975,73.785,74.22,69624,0
+RRBI.US,D,20251216,000000,74.26,74.815,73.09,73.3,30549,0
+RRBI.US,D,20251217,000000,73.16,74.465,73.08,74.06,41981,0
+RRBI.US,D,20251218,000000,74.41,75.3,74.32,74.36,24271,0
+RRBI.US,D,20251219,000000,74.89,78.01,74.89,75.31,70829,0
+RRBI.US,D,20251222,000000,75.16,75.99,73,73.54,30911,0
+RRBI.US,D,20251223,000000,73.54,74.52,73.24,74.01,53633,0
+RRBI.US,D,20251224,000000,74,74.035,73.4,73.7,15374,0
+RRBI.US,D,20251226,000000,72.95,74.49,72.95,73.41,13274,0
+RRBI.US,D,20251229,000000,73.96,73.995,72.0198,72.83,15773,0
+RRBI.US,D,20251230,000000,73.11,74.3,71.65,71.65,27246,0
+RRBI.US,D,20251231,000000,72.455,72.455,71.05,71.43,34386,0
+RRBI.US,D,20260102,000000,72.23,72.3225,69.5,69.92,47840,0
+RRBI.US,D,20260105,000000,70.76,73.27,70.395,72.41,67456,0
+RRBI.US,D,20260106,000000,71.91,72.85,71.5125,72.56,33777,0
+RRBI.US,D,20260107,000000,71.4,72.65,70.81,71.38,44997,0
+RRBI.US,D,20260108,000000,71.1,73.81,71.1,73.18,77089,0
+RRBI.US,D,20260109,000000,73.155,73.21,72.04,72.24,19583,0
+RRBI.US,D,20260112,000000,71.95,73.45,71.2325,72.87,39565,0
+RRBI.US,D,20260113,000000,73.26,73.49,71.9961,72.93,20828,0
+RRBI.US,D,20260114,000000,72.98,73.63,72.351,73,18864,0
+RRBI.US,D,20260115,000000,73.31,75.6,73.31,75.48,39369,0
+RRBI.US,D,20260116,000000,75.15,75.95,73.72,75.02,35733,0
+RRBI.US,D,20260120,000000,74.5,76.18,74,75.69,51487,0
+RRBI.US,D,20260121,000000,76,80.26,76,79.27,50368,0
+RRBI.US,D,20260122,000000,79.55,81.45,79.49,79.88,67368,0
+RRBI.US,D,20260123,000000,79.96,79.96,76.6,77.29,50807,0
+RRBI.US,D,20260126,000000,77.13,77.775,76.2,76.67,61372,0
+RRBI.US,D,20260127,000000,76.65,77.56,76.58,76.99,18906,0
+RRBI.US,D,20260128,000000,76.68,77.17,76.15,76.66,27197,0
+RRBI.US,D,20260129,000000,78.3,78.75,76.92,78.31,31874,0
+RRBI.US,D,20260130,000000,79.83,83.8,79.275,83.06,48157,0
+RRBI.US,D,20260202,000000,83.89,87.93,83.89,87.39,87671,0
+RRBI.US,D,20260203,000000,87.45,90.46,87.45,88.98,69730,0
+RRBI.US,D,20260204,000000,89.76,91.8536,88.33,90.35,57002,0
+RRBI.US,D,20260205,000000,90.4,91.73,89.88,91.04,37847,0
+RRBI.US,D,20260206,000000,92.03,93.8999,91.02,91.04,35080,0
+RRBI.US,D,20260209,000000,91.46,91.895,90.275,90.62,47535,0
+RRBI.US,D,20260210,000000,90.015,90.41,89.355,90.11,34302,0
+RRBI.US,D,20260211,000000,90.11,91.88,88.895,89,30619,0
+RRBI.US,D,20260212,000000,89.57,90.155,88.59,89.92,40168,0
+RRBI.US,D,20260213,000000,89.47,90.46,88.03,88.9,44744,0
+RRBI.US,D,20260217,000000,88.17,91.35,88.17,90.72,41113,0
+RRBI.US,D,20260218,000000,91.02,91.3,87.87,87.87,31648,0
diff --git a/daily/us/nasdaq stocks/2/rym.us.txt b/daily/us/nasdaq stocks/2/rym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69105191d407f03830bb05838b95d6af4309ffaa
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rym.us.txt	
@@ -0,0 +1,1270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RYM.US,D,20210128,000000,39000,42900,37320,38220,1170.6863339187,0
+RYM.US,D,20210129,000000,36270,37332,31770,34200,407.79733353723,0
+RYM.US,D,20210201,000000,35250,35250,32400,32760,116.11566672472,0
+RYM.US,D,20210202,000000,32790,45000,32790,42600,583.07733362487,0
+RYM.US,D,20210203,000000,43560,57569.7,40590,56400,799.71433373319,0
+RYM.US,D,20210204,000000,57060,60150,49569,51750,329.97633349832,0
+RYM.US,D,20210205,000000,53100,62670,48840,59280,539.76500026988,0
+RYM.US,D,20210208,000000,60990,63720,56100,59430,255.31833346099,0
+RYM.US,D,20210209,000000,59850,64290,54900,57600,218.22300010911,0
+RYM.US,D,20210210,000000,63138.3,63138.3,51000,56670,225.58400011279,0
+RYM.US,D,20210211,000000,56640,57900,49530,51240,163.42700008171,0
+RYM.US,D,20210212,000000,47550,57750,45210,56820,374.03233352035,0
+RYM.US,D,20210216,000000,55500,55500,47070,48030,350.84933350876,0
+RYM.US,D,20210217,000000,42780,43950,40980,41520,1401.8416673676,0
+RYM.US,D,20210218,000000,41400,43500,39450,43470,314.31200015716,0
+RYM.US,D,20210219,000000,45000,46500,42090,42090,398.47866686591,0
+RYM.US,D,20210222,000000,41892,42690,37860,37980,339.66800016983,0
+RYM.US,D,20210223,000000,36000,39750,34500,38700,583.15700029158,0
+RYM.US,D,20210224,000000,39030,39750,37080,37200,228.52900011426,0
+RYM.US,D,20210225,000000,36390,38190,35550,36120,225.48666677941,0
+RYM.US,D,20210226,000000,35400,39750,34530,38460,405.54700020277,0
+RYM.US,D,20210301,000000,39600,40440,38040,38670,384.84133352575,0
+RYM.US,D,20210302,000000,38430,42000,37650.3,38010,570.82100028541,0
+RYM.US,D,20210303,000000,38010,39239.7,36000,36750,314.61700015731,0
+RYM.US,D,20210304,000000,35880,36894,33000,34680,300.89366681711,0
+RYM.US,D,20210305,000000,34500,39450,34020,38700,539.46933360307,0
+RYM.US,D,20210308,000000,38140.5,39870,37500,37500,167.09766675022,0
+RYM.US,D,20210309,000000,37770,39570,37680,39420,110.82333338874,0
+RYM.US,D,20210310,000000,39600,39750,38250,38940,131.21866673228,0
+RYM.US,D,20210311,000000,39300,41850,38700,39450,343.33466683833,0
+RYM.US,D,20210312,000000,38700,39990,37800,39720,125.71600006286,0
+RYM.US,D,20210315,000000,38790,42270,38400,41970,164.67966674901,0
+RYM.US,D,20210316,000000,42390,42958.8,37860,38640,190.05733342836,0
+RYM.US,D,20210317,000000,38550,38970,36990,37500,121.61466672747,0
+RYM.US,D,20210318,000000,37740,38700,34080,34530,137.65500006883,0
+RYM.US,D,20210319,000000,35580,36900,34860,35760,420.1303335434,0
+RYM.US,D,20210322,000000,35940,39720,35940,37650,185.98900009299,0
+RYM.US,D,20210323,000000,37650,38609.7,35400,35670,80.860666707097,0
+RYM.US,D,20210324,000000,36090,39300,35693.1,37950,137.23033340195,0
+RYM.US,D,20210325,000000,36600,36690,35010,36000,88.576333377621,0
+RYM.US,D,20210326,000000,35730,36330,34620,34950,74.06100003703,0
+RYM.US,D,20210329,000000,35430,37050,35100,35610,40.235333353451,0
+RYM.US,D,20210330,000000,35340,36000,34680,35550,43.508000021754,0
+RYM.US,D,20210331,000000,35910,37837.5,35610,37440,129.54466673144,0
+RYM.US,D,20210401,000000,38790,38989.5,36900,37860,123.07833339487,0
+RYM.US,D,20210405,000000,39000,40500,38250,40350,108.82266672108,0
+RYM.US,D,20210406,000000,40710,40739.7,39480,40500,91.516000045758,0
+RYM.US,D,20210407,000000,40500,42450,38400,38850,100.40766671687,0
+RYM.US,D,20210408,000000,39210,39420,37590,38760,44.977666689155,0
+RYM.US,D,20210409,000000,38700,39360,37770,37890,64.066000032033,0
+RYM.US,D,20210412,000000,37770,38700,36480,36810,75.672666704503,0
+RYM.US,D,20210413,000000,36810,37680,35280,35730,96.244000048122,0
+RYM.US,D,20210414,000000,36150,36588.9,35550,36210,29.369666681352,0
+RYM.US,D,20210415,000000,36510,36870,34545,35940,56.078333361373,0
+RYM.US,D,20210416,000000,36000,36270,34860,35730,39.378000019689,0
+RYM.US,D,20210419,000000,35910,36000,34560,35490,68.189000034095,0
+RYM.US,D,20210420,000000,35580,35580,29115,29250,135.15500006758,0
+RYM.US,D,20210421,000000,29400,31202.4,29160,29400,71.69333336918,0
+RYM.US,D,20210422,000000,29850,31920,29586,31710,82.180333374423,0
+RYM.US,D,20210423,000000,31950,32100.9,30300,30450,71.575000035787,0
+RYM.US,D,20210426,000000,30630,32670,30630,32580,51.199666692267,0
+RYM.US,D,20210427,000000,32580,37500,31890,36870,98.901000049451,0
+RYM.US,D,20210428,000000,36030,36540,33540,33780,42.776666688055,0
+RYM.US,D,20210429,000000,34290,36000,33300,35310,24.978000012489,0
+RYM.US,D,20210430,000000,34230,35183.4,32100,32400,45.406000022703,0
+RYM.US,D,20210503,000000,32430,32730,30870,31050,52.225000026113,0
+RYM.US,D,20210504,000000,30960,30960,27990,28200,121.43566672738,0
+RYM.US,D,20210505,000000,28260,29700,27000,27510,81.074000040537,0
+RYM.US,D,20210506,000000,27540,27813.9,22740,23040,262.98600013149,0
+RYM.US,D,20210507,000000,23730,24899.7,23280,23970,163.00166674817,0
+RYM.US,D,20210510,000000,24000,25289.7,22590,24060,195.6736667645,0
+RYM.US,D,20210511,000000,23250,24105,22680,23790,63.446000031723,0
+RYM.US,D,20210512,000000,24150,24720,22710,23580,130.47433339857,0
+RYM.US,D,20210513,000000,23700,23820,20430.3,20760,242.35533345451,0
+RYM.US,D,20210514,000000,21390,23280,21210,23040,107.69166672051,0
+RYM.US,D,20210517,000000,23430,25290,22621.5,22860,94.408333380537,0
+RYM.US,D,20210518,000000,25050,27750,24360,27540,220.14700011007,0
+RYM.US,D,20210519,000000,25620,27000,25530,26160,118.55800005928,0
+RYM.US,D,20210520,000000,26310,26806.5,24750,25890,85.262666709298,0
+RYM.US,D,20210521,000000,26280,27450,25665,26940,40.039333353353,0
+RYM.US,D,20210524,000000,27000,27000,25080,25770,62.551000031275,0
+RYM.US,D,20210525,000000,26220,26700,25500,26310,41.574666687454,0
+RYM.US,D,20210526,000000,26070,28440,26070,28140,62.574666697954,0
+RYM.US,D,20210527,000000,28230,28230,26700,27780,55.115000027557,0
+RYM.US,D,20210528,000000,27330,28211.1,26910,28110,47.031333356849,0
+RYM.US,D,20210601,000000,28320,30510,28140,29610,117.23766672529,0
+RYM.US,D,20210602,000000,29970,31920,29340,29910,124.59266672896,0
+RYM.US,D,20210603,000000,30000,31260,29580,30750,74.254333370461,0
+RYM.US,D,20210604,000000,30750,34319.7,30750,33000,114.09200005705,0
+RYM.US,D,20210607,000000,33030,34860,31800,32130,94.671666714003,0
+RYM.US,D,20210608,000000,32490,33090,30450,32100,48.89333335778,0
+RYM.US,D,20210609,000000,32100,33360,31582.2,32310,42.05333335436,0
+RYM.US,D,20210610,000000,32280,32403,30960,31350,40.124333353395,0
+RYM.US,D,20210611,000000,32100,32727,30750,32100,55.545333361106,0
+RYM.US,D,20210614,000000,31815,32520,29460,30390,51.074333358871,0
+RYM.US,D,20210615,000000,30420,30720,27900,28770,113.78666672356,0
+RYM.US,D,20210616,000000,28770,31560,28530,31560,82.603666707969,0
+RYM.US,D,20210617,000000,31320,32280,30000,30990,68.723666701029,0
+RYM.US,D,20210618,000000,30690,30835.5,28200,29700,89.584000044792,0
+RYM.US,D,20210621,000000,29700,32310,29460,32310,138.44600006922,0
+RYM.US,D,20210622,000000,32280,33750,30840,33600,111.64733338916,0
+RYM.US,D,20210623,000000,33750,35640,33330,35040,193.30766676332,0
+RYM.US,D,20210624,000000,35880,37950,34800,37170,187.82666676058,0
+RYM.US,D,20210625,000000,37410,39750,37290.3,39270,389.33966686134,0
+RYM.US,D,20210628,000000,40350,41550,37530,39000,209.31766677133,0
+RYM.US,D,20210629,000000,39090,39750,35220,35970,128.78233339772,0
+RYM.US,D,20210630,000000,36570,37140,34530,35700,63.333000031667,0
+RYM.US,D,20210701,000000,35310,39150,35100,38880,184.29733342548,0
+RYM.US,D,20210702,000000,40110,44670,39960,43380,350.68166684201,0
+RYM.US,D,20210706,000000,45240,46497,40140,41190,329.33300016467,0
+RYM.US,D,20210707,000000,42330,43530,38400,38850,147.79133340723,0
+RYM.US,D,20210708,000000,37080,44610,36270,41880,201.69800010085,0
+RYM.US,D,20210709,000000,41820,46470,41760,42000,336.70433350169,0
+RYM.US,D,20210712,000000,41550,50580,41280,45060,439.27866688631,0
+RYM.US,D,20210713,000000,44220,46500,41820,46230,248.89666679111,0
+RYM.US,D,20210714,000000,46200,49050,44850,45600,302.77433348472,0
+RYM.US,D,20210715,000000,45600,47400,40500,42870,192.59366676296,0
+RYM.US,D,20210716,000000,42930,44760,40500,40740,237.92866678563,0
+RYM.US,D,20210719,000000,38640,43380,38640,41220,235.85100011793,0
+RYM.US,D,20210720,000000,40680,44850,39420,43950,199.30000009965,0
+RYM.US,D,20210721,000000,45000,52350,44880,49650,559.38333361303,0
+RYM.US,D,20210722,000000,51000,62160,49710,54930,1194.3563339305,0
+RYM.US,D,20210723,000000,59190,65639.7,55140,59490,644.66033365566,0
+RYM.US,D,20210726,000000,58290,61320,54270,59130,433.47433355007,0
+RYM.US,D,20210727,000000,55305,57540,50610,56700,483.96400024198,0
+RYM.US,D,20210728,000000,58590,66900,52800,56010,692.8686670131,0
+RYM.US,D,20210729,000000,58740,63750,55140,56970,572.27100028614,0
+RYM.US,D,20210730,000000,54630,58620,54480,57300,169.10300008455,0
+RYM.US,D,20210802,000000,58020,60900,55080,55290,264.92166679913,0
+RYM.US,D,20210803,000000,57240,58650,54030,58350,223.24500011162,0
+RYM.US,D,20210804,000000,63270,70890,57060,59400,799.01233373284,0
+RYM.US,D,20210805,000000,58800,59730,56010,58320,262.57166679795,0
+RYM.US,D,20210806,000000,58320,65370,57390,65370,338.98866683616,0
+RYM.US,D,20210809,000000,67200,69749.7,61080,67860,407.21566687027,0
+RYM.US,D,20210810,000000,69570,82230,69060,79860,786.93000039347,0
+RYM.US,D,20210811,000000,82470,87749.4,72000,74880,519.72133359319,0
+RYM.US,D,20210812,000000,75960,82500,73890.3,79530,469.8010002349,0
+RYM.US,D,20210813,000000,75600,92040,75000,86580,819.5263337431,0
+RYM.US,D,20210816,000000,90150,92370,79890,81870,415.74600020787,0
+RYM.US,D,20210817,000000,76980,87960,75900,78810,288.81866681108,0
+RYM.US,D,20210818,000000,79440,99510,79440,97530,613.70766697352,0
+RYM.US,D,20210819,000000,89730,97020,85830,88620,512.85466692309,0
+RYM.US,D,20210820,000000,87420,95970,86460,95640,213.00233343983,0
+RYM.US,D,20210823,000000,94140,107820,94140,99180,485.68700024284,0
+RYM.US,D,20210824,000000,102570,102780,89160,89370,594.23533363045,0
+RYM.US,D,20210825,000000,90234,94799.7,82326,83400,407.08833353688,0
+RYM.US,D,20210826,000000,83400,92160,83370,91410,356.91433351179,0
+RYM.US,D,20210827,000000,90480,95430,81030,82620,451.24566689229,0
+RYM.US,D,20210830,000000,83430,90750,81000,88830,273.52200013676,0
+RYM.US,D,20210831,000000,86880,90870,84960,85200,161.86100008093,0
+RYM.US,D,20210901,000000,86850,86850,70800,76350,673.85266700359,0
+RYM.US,D,20210902,000000,75180,85409.7,75150,78870,336.9980001685,0
+RYM.US,D,20210903,000000,77670,79665,67950,70830,406.28833353648,0
+RYM.US,D,20210907,000000,70350,76500,70350,73590,203.22300010161,0
+RYM.US,D,20210908,000000,71370,71820,64200,67290,619.76800030988,0
+RYM.US,D,20210909,000000,69000,69135,62400,64140,423.32000021166,0
+RYM.US,D,20210910,000000,64620,70169.7,61740,62070,388.16900019408,0
+RYM.US,D,20210913,000000,62670,68790,60780,66840,263.1413334649,0
+RYM.US,D,20210914,000000,66750,70740,60420,61740,376.69966685502,0
+RYM.US,D,20210915,000000,62040,68880,61820.1,68310,409.82600020491,0
+RYM.US,D,20210916,000000,66810,70830,63570,69510,263.25700013163,0
+RYM.US,D,20210917,000000,69840,76080,69510,75180,646.67400032334,0
+RYM.US,D,20210920,000000,72120,72540,64500,65850,452.48833355958,0
+RYM.US,D,20210921,000000,66900,69600,65130,69270,263.07600013154,0
+RYM.US,D,20210922,000000,70470,71910,68116.8,70410,323.36766682835,0
+RYM.US,D,20210923,000000,70530,78990,69000,76470,390.84666686209,0
+RYM.US,D,20210924,000000,74160,74940,66840,67920,382.67300019134,0
+RYM.US,D,20210927,000000,68250,72150,68250,71430,173.68000008684,0
+RYM.US,D,20210928,000000,69540,73065,63540,69000,529.49200026475,0
+RYM.US,D,20210929,000000,68970,69657.9,60840,62190,534.52033360059,0
+RYM.US,D,20210930,000000,62250,63810,52200,55620,661.71633366419,0
+RYM.US,D,20211001,000000,55920,58620,53760,55080,210.26500010513,0
+RYM.US,D,20211004,000000,54000,55830,49380,55410,401.16333353392,0
+RYM.US,D,20211005,000000,62700,65490,54180,55830,990.48966716191,0
+RYM.US,D,20211006,000000,54300,55545,50730,53880,299.21766681628,0
+RYM.US,D,20211007,000000,56040,60630,55320,59100,295.53000014777,0
+RYM.US,D,20211008,000000,58230,60900,57000,59100,229.54933344811,0
+RYM.US,D,20211011,000000,58500,62160,57120,57420,164.46733341557,0
+RYM.US,D,20211012,000000,57420,58920,55500,57750,186.10200009305,0
+RYM.US,D,20211013,000000,57750,60450,56670,60240,188.3243334275,0
+RYM.US,D,20211014,000000,60360,60660,57510,59790,94.989000047494,0
+RYM.US,D,20211015,000000,60420,60420,53700,55110,199.43766676639,0
+RYM.US,D,20211018,000000,54270,56070,53850,54600,103.6060000518,0
+RYM.US,D,20211019,000000,54690,55038.3,52680,54390,159.56133341311,0
+RYM.US,D,20211020,000000,53910,54930,51930,54180,101.75200005088,0
+RYM.US,D,20211021,000000,56310,57870,53520,54960,242.03666678769,0
+RYM.US,D,20211022,000000,55650,55833,52724.4,54390,131.50866673242,0
+RYM.US,D,20211025,000000,54810,55194,49200,51780,395.69666686452,0
+RYM.US,D,20211026,000000,51780,52020,45900,47100,432.01266688267,0
+RYM.US,D,20211027,000000,46770,48660,45600,46260,189.18766676126,0
+RYM.US,D,20211028,000000,48030,49170,45810,48570,219.75066677654,0
+RYM.US,D,20211029,000000,48600,50370,47400,48000,93.849666713591,0
+RYM.US,D,20211101,000000,48690,51278.1,47910,48120,179.96066675665,0
+RYM.US,D,20211102,000000,48150,55680,46650,54900,317.51933349209,0
+RYM.US,D,20211103,000000,54900,55290,51990,52200,138.18666673576,0
+RYM.US,D,20211104,000000,52500,58230,51810,57360,158.54966674594,0
+RYM.US,D,20211105,000000,58260,60749.7,56430,60180,222.63066677798,0
+RYM.US,D,20211108,000000,62880,66900,62280,63960,324.43666682888,0
+RYM.US,D,20211109,000000,63210,68610,58950,67950,317.04933349186,0
+RYM.US,D,20211110,000000,69756.9,69756.9,51420.3,55050,1236.7633339517,0
+RYM.US,D,20211111,000000,55440,59639.7,52830,59520,343.37166683835,0
+RYM.US,D,20211112,000000,59400,65850,58800,65370,652.3373336595,0
+RYM.US,D,20211115,000000,65940,70650,63420,66960,243.26633345497,0
+RYM.US,D,20211116,000000,66870,66870,62190,65640,213.92666677363,0
+RYM.US,D,20211117,000000,64650,65119.8,59280,60750,299.04666681619,0
+RYM.US,D,20211118,000000,58950,59400,54420,56850,367.68266685051,0
+RYM.US,D,20211119,000000,55500,59915.1,55500,56220,145.3990000727,0
+RYM.US,D,20211122,000000,56610,56850,48690,51390,360.94366684714,0
+RYM.US,D,20211123,000000,51720,53310,48180,49830,254.80733346074,0
+RYM.US,D,20211124,000000,48900,52560,47580,47940,253.44100012672,0
+RYM.US,D,20211126,000000,47040,50730,44760,50730,152.94466674314,0
+RYM.US,D,20211129,000000,51090,52020,46140,47220,186.94300009347,0
+RYM.US,D,20211130,000000,47040,49200,44130,46050,341.01666683718,0
+RYM.US,D,20211201,000000,46290,47340,42030,42690,175.4050000877,0
+RYM.US,D,20211202,000000,43080,43890,41130,43320,238.25433345246,0
+RYM.US,D,20211203,000000,42960,43335,39360.3,40500,272.25433346946,0
+RYM.US,D,20211206,000000,39450,41640,36960,39930,241.00366678717,0
+RYM.US,D,20211207,000000,40800,45600,40800,43470,239.37300011969,0
+RYM.US,D,20211208,000000,44370,47010,41970,45090,159.18333341293,0
+RYM.US,D,20211209,000000,44130,45030,41640,43500,210.04066677169,0
+RYM.US,D,20211210,000000,43860,44580,40140,40590,117.81266672557,0
+RYM.US,D,20211213,000000,40500,41250,38625,40140,139.76166673655,0
+RYM.US,D,20211214,000000,39330,40500,36750,38640,130.30633339849,0
+RYM.US,D,20211215,000000,38280,38700,34530,37740,224.01166677867,0
+RYM.US,D,20211216,000000,35700,35700,26640,31020,1100.1986672168,0
+RYM.US,D,20211217,000000,30090,32219.7,28230,31620,206.43400010322,0
+RYM.US,D,20211220,000000,28755,32190,27476.1,31590,225.5990001128,0
+RYM.US,D,20211221,000000,31890,32460,30180,30900,178.15566675574,0
+RYM.US,D,20211222,000000,30510,30750,27720,29490,247.42066679038,0
+RYM.US,D,20211223,000000,29940,33060,29670,32340,151.05500007553,0
+RYM.US,D,20211227,000000,33000,33792.3,31620,31770,91.664000045832,0
+RYM.US,D,20211228,000000,31530,31710,26190,27210,563.30700028165,0
+RYM.US,D,20211229,000000,26940,28920,26490,27990,262.11500013106,0
+RYM.US,D,20211230,000000,27900,29100,27900,28530,139.57900006979,0
+RYM.US,D,20211231,000000,28350,28880.4,27030,27600,191.29500009565,0
+RYM.US,D,20220103,000000,28080,29859.3,27930,28980,95.866000047933,0
+RYM.US,D,20220104,000000,30840,34500,30600,33420,399.83966686659,0
+RYM.US,D,20220105,000000,32760,33330,29130,29160,277.58333347212,0
+RYM.US,D,20220106,000000,28890,29970,27480,29070,112.98500005649,0
+RYM.US,D,20220107,000000,29190,30510,27540,27960,108.14600005407,0
+RYM.US,D,20220110,000000,27330,27960,26520,27210,118.75400005938,0
+RYM.US,D,20220111,000000,27090,29910,26670,29160,130.5323333986,0
+RYM.US,D,20220112,000000,29820,29820,26970,27720,122.03433339435,0
+RYM.US,D,20220113,000000,27660,28200,26370,26460,128.42733339755,0
+RYM.US,D,20220114,000000,26370,26730,24705,25890,138.55200006928,0
+RYM.US,D,20220118,000000,25500,25890,23760,23850,158.03833341235,0
+RYM.US,D,20220119,000000,24090,24660,21690,21750,201.28566676731,0
+RYM.US,D,20220120,000000,22500,24779.7,20940,21000,260.8576667971,0
+RYM.US,D,20220121,000000,21060,21348.9,19950,20100,253.88466679361,0
+RYM.US,D,20220124,000000,18720,21390,18252.3,21360,221.44633344406,0
+RYM.US,D,20220125,000000,20010,21060,19566,20400,215.1243334409,0
+RYM.US,D,20220126,000000,19500,21720,18150,18270,343.81266683857,0
+RYM.US,D,20220127,000000,18540,19110,16111.5,16140,238.34866678584,0
+RYM.US,D,20220128,000000,16050,16860,15060,16500,259.37100012969,0
+RYM.US,D,20220131,000000,16650,18660,16530,18570,196.7413334317,0
+RYM.US,D,20220201,000000,18600,19440,17520,19170,158.86733341277,0
+RYM.US,D,20220202,000000,19470,20220,18030,19260,285.97833347632,0
+RYM.US,D,20220203,000000,18960,21180,18750,19710,209.43333343805,0
+RYM.US,D,20220204,000000,19530,21450,19350,20310,244.12966678873,0
+RYM.US,D,20220207,000000,20228.7,20850,18930,19470,203.2020001016,0
+RYM.US,D,20220208,000000,19500,21000,19050.3,20910,319.84733349326,0
+RYM.US,D,20220209,000000,21540,24090,21210,22320,307.23366682028,0
+RYM.US,D,20220210,000000,21540,23880,21244.8,21480,280.93500014047,0
+RYM.US,D,20220211,000000,21240,25905,20910,25530,644.51866698893,0
+RYM.US,D,20220214,000000,24810,25201.8,20610,20760,322.48033349457,0
+RYM.US,D,20220215,000000,21030,21630,20400,21300,208.81533343774,0
+RYM.US,D,20220216,000000,20910,21630,20161.5,20430,222.97066677815,0
+RYM.US,D,20220217,000000,20190,20490,18720,19110,125.04300006252,0
+RYM.US,D,20220218,000000,19410,19710,17610,17910,131.32133339899,0
+RYM.US,D,20220222,000000,18330,18450,17250,17700,130.11733339839,0
+RYM.US,D,20220223,000000,17820,18150,16890,17040,119.40533339304,0
+RYM.US,D,20220224,000000,16290,17819.7,15960,17190,278.10733347239,0
+RYM.US,D,20220225,000000,17280,17280,15990,16230,222.42066677788,0
+RYM.US,D,20220228,000000,16200,18000,16170,17220,191.77766676256,0
+RYM.US,D,20220301,000000,17250,17700,16140,16440,94.891333380779,0
+RYM.US,D,20220302,000000,16440,17280,15600,17070,108.09966672072,0
+RYM.US,D,20220303,000000,17250,17309.7,16200,16320,133.07666673321,0
+RYM.US,D,20220304,000000,16320,17400,16080,16230,132.43666673288,0
+RYM.US,D,20220307,000000,16050,19230.3,16050,17790,792.50066706292,0
+RYM.US,D,20220308,000000,17790,18780,16740,18060,337.19866683527,0
+RYM.US,D,20220309,000000,18570,19650,18000,19080,252.24833345946,0
+RYM.US,D,20220310,000000,18990,20790,18065.4,19650,460.65166689699,0
+RYM.US,D,20220311,000000,19620,20400,17760,18420,255.56966679445,0
+RYM.US,D,20220314,000000,18600,18660,15165,15420,383.08933352488,0
+RYM.US,D,20220315,000000,15030,15165,12510,13860,734.26100036713,0
+RYM.US,D,20220316,000000,13950,14580,13530,14130,564.25666694879,0
+RYM.US,D,20220317,000000,14190,15000,13950,14310,185.33966675934,0
+RYM.US,D,20220318,000000,14400,16140,14280,15330,301.93100015097,0
+RYM.US,D,20220321,000000,15150,15270,13920,14730,243.01166678817,0
+RYM.US,D,20220322,000000,14730,15165,13590,15000,284.02566680868,0
+RYM.US,D,20220323,000000,12840,16050,11130,12000,1165.0423339159,0
+RYM.US,D,20220324,000000,12300,12930,11160,12060,972.68733381968,0
+RYM.US,D,20220325,000000,12930,14910,12450,14460,1399.7720006999,0
+RYM.US,D,20220328,000000,14550,15360,13830,14670,302.63833348465,0
+RYM.US,D,20220329,000000,14610,14970,13350,14940,299.64000014982,0
+RYM.US,D,20220330,000000,14880,16230,14670,14880,214.56200010728,0
+RYM.US,D,20220331,000000,14940,15083.4,13560,13890,150.54800007527,0
+RYM.US,D,20220401,000000,13830,14337.9,12765,12930,214.37500010719,0
+RYM.US,D,20220404,000000,13080,13455,12450,13380,132.15133339941,0
+RYM.US,D,20220405,000000,13530,13530,11760,11910,270.93466680213,0
+RYM.US,D,20220406,000000,12120,12300,11070,11130,272.52966680293,0
+RYM.US,D,20220407,000000,11250,11250,10410,10890,594.64366696399,0
+RYM.US,D,20220408,000000,10830,11160,10268.7,11070,188.70333342769,0
+RYM.US,D,20220411,000000,11070,12150,10800,11880,113.59133339013,0
+RYM.US,D,20220412,000000,11970,12180,10980,11130,153.43633341005,0
+RYM.US,D,20220413,000000,11070,12090,10980,12030,152.13600007607,0
+RYM.US,D,20220414,000000,12060,12180,11460,11580,87.753000043877,0
+RYM.US,D,20220418,000000,11670,11684.4,10650,10860,134.17766673376,0
+RYM.US,D,20220419,000000,10860,11700,10560,11640,103.5930000518,0
+RYM.US,D,20220420,000000,11730,11730,10800,10920,165.39366674936,0
+RYM.US,D,20220421,000000,11160,11250,10080,10140,181.05633342386,0
+RYM.US,D,20220422,000000,10140,10200,9270,9510,220.70233344368,0
+RYM.US,D,20220425,000000,9300,9690,9044.1,9570,92.154666712744,0
+RYM.US,D,20220426,000000,9360,9660,8730,9270,139.54900006977,0
+RYM.US,D,20220427,000000,9270,9480,8700,8700,76.369333371518,0
+RYM.US,D,20220428,000000,8970,8970,7980,8820,121.72766672753,0
+RYM.US,D,20220429,000000,8730,9420,8610,8670,71.328000035664,0
+RYM.US,D,20220502,000000,8550,9330,8387.7,9240,69.196333367932,0
+RYM.US,D,20220503,000000,9300,9720,9180,9420,105.38066671936,0
+RYM.US,D,20220504,000000,9570,9585,8550,9450,93.260333379963,0
+RYM.US,D,20220505,000000,9390,9390,8425.8,8730,91.679333379173,0
+RYM.US,D,20220506,000000,8670,8760,8250,8520,76.090000038045,0
+RYM.US,D,20220509,000000,8940,8940,7950,8010,135.37500006769,0
+RYM.US,D,20220510,000000,8430,8670,7230,7320,181.8090000909,0
+RYM.US,D,20220511,000000,8220,8655.6,7260,8190,155.68666674451,0
+RYM.US,D,20220512,000000,7890,8130,6750,7020,300.85000015042,0
+RYM.US,D,20220513,000000,7050,8370,7050,8220,307.06600015353,0
+RYM.US,D,20220516,000000,8340,8340,7380,7380,129.30466673132,0
+RYM.US,D,20220517,000000,7560,8100,7530,7830,46.317333356492,0
+RYM.US,D,20220518,000000,8220,9180,7380,7680,235.5960001178,0
+RYM.US,D,20220519,000000,7650,7883.4,7230,7560,232.04133344935,0
+RYM.US,D,20220520,000000,7650,7860,7230,7590,83.50566670842,0
+RYM.US,D,20220523,000000,7770,7770,7298.1,7380,50.70000002535,0
+RYM.US,D,20220524,000000,7500,7500,6480,6810,183.17966675826,0
+RYM.US,D,20220525,000000,6720,7260,6690,7200,38.661333352664,0
+RYM.US,D,20220526,000000,7200,7740,7050,7320,62.590333364629,0
+RYM.US,D,20220527,000000,7500,7953.3,7290,7770,67.540666700437,0
+RYM.US,D,20220531,000000,7530,8130,7140,7620,72.588000036294,0
+RYM.US,D,20220601,000000,7620,7920,7110,7320,47.790000023895,0
+RYM.US,D,20220602,000000,7320,7920,7230,7530,50.384666691859,0
+RYM.US,D,20220603,000000,7500,7830,7230,7440,30.211000015106,0
+RYM.US,D,20220606,000000,7500,7860,7170,7800,77.383666705359,0
+RYM.US,D,20220607,000000,7890,8370,7740,8310,92.338666712836,0
+RYM.US,D,20220608,000000,8340,8699.7,8100,8220,72.973000036487,0
+RYM.US,D,20220609,000000,8070,8156.1,7350,7620,67.233000033617,0
+RYM.US,D,20220610,000000,7440,7530,7057.5,7410,43.771666688553,0
+RYM.US,D,20220613,000000,6990,7198.8,6601.2,6840,82.478666707906,0
+RYM.US,D,20220614,000000,6870,7020,6510,6660,68.147666700741,0
+RYM.US,D,20220615,000000,6720,7440,6090,6450,92.379333379523,0
+RYM.US,D,20220616,000000,6240,6390,5760,6000,119.92100005996,0
+RYM.US,D,20220617,000000,6000,6420,5970,6420,63.812000031906,0
+RYM.US,D,20220621,000000,6480,6960,6210,6450,87.190000043595,0
+RYM.US,D,20220622,000000,6180,6510,6030,6270,65.503333366085,0
+RYM.US,D,20220623,000000,6270,6510,5970,6300,53.250333359959,0
+RYM.US,D,20220624,000000,6510,7024.2,6330,6720,54.612333360639,0
+RYM.US,D,20220627,000000,7020,7020,6450,6900,40.380333353524,0
+RYM.US,D,20220628,000000,6870,6900,6210,6240,47.288000023644,0
+RYM.US,D,20220629,000000,6240,6240,5280,5700,117.9393333923,0
+RYM.US,D,20220630,000000,5460,5970,5382.3,5910,89.722000044861,0
+RYM.US,D,20220701,000000,5940,5955,5310,5460,67.937000033969,0
+RYM.US,D,20220705,000000,5490,5910,5220,5910,89.172666711253,0
+RYM.US,D,20220706,000000,5910,5910,5340,5730,66.362333366514,0
+RYM.US,D,20220707,000000,5760,6060,5640,5760,64.175000032087,0
+RYM.US,D,20220708,000000,5850,5880,5460,5760,49.205000024603,0
+RYM.US,D,20220711,000000,5580,5700,5160,5340,77.123333371895,0
+RYM.US,D,20220712,000000,5250,5310,5010,5070,51.850000025925,0
+RYM.US,D,20220713,000000,5070,5070,4650,4770,87.092000043546,0
+RYM.US,D,20220714,000000,4710,4920,4530,4740,88.79333337773,0
+RYM.US,D,20220715,000000,4800,4897.5,4500,4530,84.45900004223,0
+RYM.US,D,20220718,000000,4650,4920,4380,4440,180.33600009017,0
+RYM.US,D,20220719,000000,4500,4590,4290,4500,88.905000044453,0
+RYM.US,D,20220720,000000,4620,5100,4530,4980,264.5333334656,0
+RYM.US,D,20220721,000000,5010,5100,4710,4980,90.532666711933,0
+RYM.US,D,20220722,000000,4980,4980,4455,4530,51.943333359305,0
+RYM.US,D,20220725,000000,4560,4770,4410,4530,53.851666693592,0
+RYM.US,D,20220726,000000,4500,4578.6,4200,4200,80.598333373632,0
+RYM.US,D,20220727,000000,4320,4410,4020,4380,63.031000031516,0
+RYM.US,D,20220728,000000,4500,4500,4170,4500,24.278333345473,0
+RYM.US,D,20220729,000000,4500,4800,4370.1,4710,44.569000022284,0
+RYM.US,D,20220801,000000,4680,4680,4350,4560,62.997333364832,0
+RYM.US,D,20220802,000000,4500,5069.7,4500,4950,79.326333372997,0
+RYM.US,D,20220803,000000,5040,5400,4860,5100,87.586000043793,0
+RYM.US,D,20220804,000000,5130,5520,5100,5340,53.637333360152,0
+RYM.US,D,20220805,000000,5310,5550,5100,5550,41.397000020699,0
+RYM.US,D,20220808,000000,4800,5580,4500,4710,259.2626667963,0
+RYM.US,D,20220809,000000,4680,4710,4140,4155,113.68600005684,0
+RYM.US,D,20220810,000000,4290,4290,3772.5,3990,174.66700008733,0
+RYM.US,D,20220811,000000,4230,4740,4230,4260,190.32966676183,0
+RYM.US,D,20220812,000000,4410,4860,4200,4800,109.62833338815,0
+RYM.US,D,20220815,000000,4980,5164.8,3930,4110,2104.8063343857,0
+RYM.US,D,20220816,000000,4410,4410,3870,4140,395.69733353118,0
+RYM.US,D,20220817,000000,4050,4050,3870,3870,234.93366678413,0
+RYM.US,D,20220818,000000,3900,4065,3660,3690,241.65233345416,0
+RYM.US,D,20220819,000000,3660,3660,3090,3090,463.06333356486,0
+RYM.US,D,20220822,000000,3090,3090,2760.3,2760.3,189.75366676154,0
+RYM.US,D,20220823,000000,2850,2852.7,2670,2670.3,120.6040000603,0
+RYM.US,D,20220824,000000,2670,2728.8,2483.1,2651.1,271.15833346891,0
+RYM.US,D,20220825,000000,2747.7,2760,2401.8,2520.3,466.51033356659,0
+RYM.US,D,20220826,000000,2520,2550,2268,2285.7,281.29533347398,0
+RYM.US,D,20220829,000000,2250,2250.3,2100,2190.3,251.74500012587,0
+RYM.US,D,20220830,000000,2220,2274,2100,2106,109.9323333883,0
+RYM.US,D,20220831,000000,2109,2169,2109,2130.3,84.769666709052,0
+RYM.US,D,20220901,000000,2149.8,2149.8,2010,2040,115.42766672438,0
+RYM.US,D,20220902,000000,2094,2100,1950,1974.3,151.9333334093,0
+RYM.US,D,20220906,000000,1980,2010,1866.3,1915.5,70.950666702142,0
+RYM.US,D,20220907,000000,1920,1953,1860,1950,110.84500005542,0
+RYM.US,D,20220908,000000,1930.5,1980,1890,1925.7,116.57900005829,0
+RYM.US,D,20220909,000000,1950,2172,1896,1920,390.12366686173,0
+RYM.US,D,20220912,000000,1957.5,2010,1911,1920,138.0716667357,0
+RYM.US,D,20220913,000000,1920,1920,1785.3,1802.4,120.21333339344,0
+RYM.US,D,20220914,000000,1777.5,1800,1650.3,1698.6,127.46633339707,0
+RYM.US,D,20220915,000000,1710,1800,1680.6,1777.8,117.69900005885,0
+RYM.US,D,20220916,000000,1740,1740,1542.3,1590,212.58966677296,0
+RYM.US,D,20220919,000000,1615.8,1615.8,1500,1527,141.05133340386,0
+RYM.US,D,20220920,000000,1560,1560,1290.3,1380.6,116.43433339155,0
+RYM.US,D,20220921,000000,1380,1440,1320,1320.3,72.914666703124,0
+RYM.US,D,20220922,000000,1350,1380,1170,1230,273.37000013669,0
+RYM.US,D,20220923,000000,1260,1260,1110.6,1200,84.415000042207,0
+RYM.US,D,20220926,000000,1200,1319.1,1143.3,1200,121.21266672727,0
+RYM.US,D,20220927,000000,1149.6,1206,1140,1146,65.677333366172,0
+RYM.US,D,20220928,000000,1143.6,1350,1143.6,1350,212.54833343961,0
+RYM.US,D,20220929,000000,1365,1365,1170,1231.5,201.30833343399,0
+RYM.US,D,20220930,000000,1260,1425,1230.3,1305,137.47300006874,0
+RYM.US,D,20221003,000000,1350,1350,1320,1345.2,65.888666699611,0
+RYM.US,D,20221004,000000,1350,1440,1320,1401,110.72266672203,0
+RYM.US,D,20221005,000000,1710,1965,1179,1285.2,8789.8953377283,0
+RYM.US,D,20221006,000000,1300.5,1620,1170,1620,1549.1950007746,0
+RYM.US,D,20221007,000000,1383.3,1500,1243.2,1327.2,994.29633383048,0
+RYM.US,D,20221010,000000,1212,1221,1125,1147.8,335.65566683449,0
+RYM.US,D,20221011,000000,1229.1,1739.7,1197.9,1522.2,4968.005002484,0
+RYM.US,D,20221012,000000,1710,3450,1560.3,2862,20904.079677119,0
+RYM.US,D,20221013,000000,2490,3090,2284.5,2829.3,6734.4070033672,0
+RYM.US,D,20221014,000000,2880.3,4620,2880.3,4350,21821.835677578,0
+RYM.US,D,20221017,000000,5400,6240,3000,3210,24656.086012328,0
+RYM.US,D,20221018,000000,2838,2943.81,1305,1329,10479.606671906,0
+RYM.US,D,20221019,000000,1374,1419,732,765,21026.790010513,0
+RYM.US,D,20221020,000000,705,900,702,750,48119.32002406,0
+RYM.US,D,20221021,000000,702,753,633,666,11921.473339294,0
+RYM.US,D,20221024,000000,675,678,492,498,13199.263339933,0
+RYM.US,D,20221025,000000,498,603,486,501,17562.533342115,0
+RYM.US,D,20221026,000000,507,585,462,474,15630.273341148,0
+RYM.US,D,20221027,000000,483,513,474,498,5390.5000026953,0
+RYM.US,D,20221028,000000,504,705,477,522,57148.563361908,0
+RYM.US,D,20221031,000000,531,538.62,486,504,8651.5266709924,0
+RYM.US,D,20221101,000000,495,506.76,462,480,5642.6800028213,0
+RYM.US,D,20221102,000000,465,471,405,408,6988.1966701608,0
+RYM.US,D,20221103,000000,429,435.57,366,375,12536.833339602,0
+RYM.US,D,20221104,000000,366,411,339,399,5685.4866695094,0
+RYM.US,D,20221107,000000,381,414,378,405,2749.1800013746,0
+RYM.US,D,20221108,000000,414,453,390,423,3192.2766682628,0
+RYM.US,D,20221109,000000,357,375,258.48,263.04,7382.4600036912,0
+RYM.US,D,20221110,000000,269.97,288,234.03,273.18,3866.7300019334,0
+RYM.US,D,20221111,000000,278.94,348,278.94,342,4703.1933356849,0
+RYM.US,D,20221114,000000,369,405,331.5,357,8515.9033375913,0
+RYM.US,D,20221115,000000,363,375,332.82,366,2704.4400013522,0
+RYM.US,D,20221116,000000,372,372,333,336,1275.7166673045,0
+RYM.US,D,20221117,000000,330,342,300,336,1361.403334014,0
+RYM.US,D,20221118,000000,339,353.55,315,315,1030.6800005153,0
+RYM.US,D,20221121,000000,321,327,280.26,303,1162.8966672481,0
+RYM.US,D,20221122,000000,300,312,288,306,578.48666695591,0
+RYM.US,D,20221123,000000,306,342,300,324,1431.7800007159,0
+RYM.US,D,20221125,000000,327,351,322.47,342,515.89333359128,0
+RYM.US,D,20221128,000000,345,345,306,306,646.54000032327,0
+RYM.US,D,20221129,000000,315,330,315,327,477.59333357213,0
+RYM.US,D,20221130,000000,333,333.39,312,312,748.34333370751,0
+RYM.US,D,20221201,000000,318,339,303,312,838.91666708613,0
+RYM.US,D,20221202,000000,315,326.34,303,309,968.79333381773,0
+RYM.US,D,20221205,000000,327,333,291,295.5,1570.7700007854,0
+RYM.US,D,20221206,000000,293.07,306,258.03,288,992.60666716297,0
+RYM.US,D,20221207,000000,280.59,291,270.03,276.45,584.67666695901,0
+RYM.US,D,20221208,000000,276.45,284.97,240,253.44,1230.3766672819,0
+RYM.US,D,20221209,000000,252,277.89,241.53,276,863.79333376523,0
+RYM.US,D,20221212,000000,271.83,278.13,249.87,252.3,670.87666700211,0
+RYM.US,D,20221213,000000,255,261,234,240,682.88333367478,0
+RYM.US,D,20221214,000000,234,258,234,249,962.84666714809,0
+RYM.US,D,20221215,000000,249,249,231,244.86,1544.1866674388,0
+RYM.US,D,20221216,000000,128.7,129.39,73.77,73.77,22819.77001141,0
+RYM.US,D,20221219,000000,111.03,124.32,96,100.5,63818.166698576,0
+RYM.US,D,20221220,000000,96,99,78.15,87,15489.400007745,0
+RYM.US,D,20221221,000000,91.5,98.94,84,96.03,7754.2366705438,0
+RYM.US,D,20221222,000000,106.92,111,93.15,102.9,9128.2800045641,0
+RYM.US,D,20221223,000000,104.16,105,96.87,101.7,3716.1966685248,0
+RYM.US,D,20221227,000000,102,108,98.7,98.73,3061.0866681972,0
+RYM.US,D,20221228,000000,99.69,102,97.5,100.44,1768.4000008842,0
+RYM.US,D,20221229,000000,96.96,102.6,93,98.94,2083.8000010419,0
+RYM.US,D,20221230,000000,99,101.97,96,99.9,2395.5666678645,0
+RYM.US,D,20230103,000000,100.05,109.68,99.81,100.2,2800.3633347335,0
+RYM.US,D,20230104,000000,102,111,102,106.5,2972.0266681527,0
+RYM.US,D,20230105,000000,106.5,109.5,102.96,105.63,2469.263334568,0
+RYM.US,D,20230106,000000,109.17,109.5,99,105,1628.6900008143,0
+RYM.US,D,20230109,000000,108,179.4,106.5,129,67983.060033992,0
+RYM.US,D,20230110,000000,138,154.59,128.97,138,14798.650007399,0
+RYM.US,D,20230111,000000,140.94,140.94,126.18,133.65,5248.9600026245,0
+RYM.US,D,20230112,000000,131.25,135,126,135,3404.1766683688,0
+RYM.US,D,20230113,000000,135,213,133.62,198,31059.65001553,0
+RYM.US,D,20230117,000000,195,198,180.33,190.8,7345.393337006,0
+RYM.US,D,20230118,000000,188.7,197.97,162.51,163.83,5653.8566694936,0
+RYM.US,D,20230119,000000,166.2,166.2,150,161.61,2398.8866678661,0
+RYM.US,D,20230120,000000,161.76,180,161.76,177.36,2151.423334409,0
+RYM.US,D,20230123,000000,174,196.92,163.62,173.07,4994.0366691637,0
+RYM.US,D,20230124,000000,165.9,177,165.9,170.64,2073.4500010367,0
+RYM.US,D,20230125,000000,169.38,169.38,159,165,1397.970000699,0
+RYM.US,D,20230126,000000,162.21,173.79,162,167.88,999.26000049963,0
+RYM.US,D,20230127,000000,165.12,170.97,159,161.22,2627.9533346473,0
+RYM.US,D,20230130,000000,154.5,158.82,150,151.5,1663.6333341652,0
+RYM.US,D,20230131,000000,151.2,152.97,146.52,152.13,1193.9566672636,0
+RYM.US,D,20230201,000000,151.05,159,148.68,150.57,3174.4500015872,0
+RYM.US,D,20230202,000000,150.57,159,148.65,152.43,2746.3533347065,0
+RYM.US,D,20230203,000000,152.4,153,147,149.7,1065.0000005325,0
+RYM.US,D,20230206,000000,147,150,144.36,147,1681.1033341739,0
+RYM.US,D,20230207,000000,144.09,146.97,135.3,143.7,1581.6500007908,0
+RYM.US,D,20230208,000000,138.33,146.94,129,135,1138.586667236,0
+RYM.US,D,20230209,000000,136.5,138,126,131.97,1449.9233340583,0
+RYM.US,D,20230210,000000,131.4,131.88,111,117.3,2944.1266681387,0
+RYM.US,D,20230213,000000,123,123,112.8,117,1043.5066671884,0
+RYM.US,D,20230214,000000,120,126,110.7,120,1186.7666672601,0
+RYM.US,D,20230215,000000,121.8,139.41,117,126.93,2106.4666677199,0
+RYM.US,D,20230216,000000,132,132,120.3,126,1356.2366673448,0
+RYM.US,D,20230217,000000,122.7,131.28,114.9,126,953.08666714321,0
+RYM.US,D,20230221,000000,126,135,123,127.5,842.8666670881,0
+RYM.US,D,20230222,000000,126,129,120,126,499.6000002498,0
+RYM.US,D,20230223,000000,125.76,129,120,120,367.08333351688,0
+RYM.US,D,20230224,000000,120.48,124.53,117,123,386.7900001934,0
+RYM.US,D,20230227,000000,120,127.26,118.8,118.8,315.25000015762,0
+RYM.US,D,20230228,000000,120,120.15,117,117.09,635.58000031779,0
+RYM.US,D,20230301,000000,120,121.5,114.6,117.39,564.68000028234,0
+RYM.US,D,20230302,000000,119.22,119.94,111,113.7,649.14000032457,0
+RYM.US,D,20230303,000000,113.1,116.76,111,115.68,489.85333357826,0
+RYM.US,D,20230306,000000,117,118.65,114,115.5,400.68000020034,0
+RYM.US,D,20230307,000000,120,120,111.15,111.6,406.63333353665,0
+RYM.US,D,20230308,000000,111,117,105.06,106.95,507.20666692027,0
+RYM.US,D,20230309,000000,114,118.5,96,103.02,1528.2200007641,0
+RYM.US,D,20230310,000000,105,110.46,99,110.46,1560.6433341137,0
+RYM.US,D,20230313,000000,110.82,111,96.15,101.28,1125.7900005629,0
+RYM.US,D,20230314,000000,99.99,107.7,98.4,98.7,596.83333363175,0
+RYM.US,D,20230315,000000,99,102,90.09,95.94,1003.0600005015,0
+RYM.US,D,20230316,000000,94.98,96,90,93,982.01000049101,0
+RYM.US,D,20230317,000000,90,93,70.5,70.5,1731.3066675323,0
+RYM.US,D,20230320,000000,83.55,84,72.3,72.3,1531.4433340991,0
+RYM.US,D,20230321,000000,75,78,64.05,66.03,2912.9066681231,0
+RYM.US,D,20230322,000000,69,74.9097,56.31,60,4028.8300020144,0
+RYM.US,D,20230323,000000,60,66,51.27,54,4655.5566689944,0
+RYM.US,D,20230324,000000,56.67,56.67,47.97,53.7,3826.7233352467,0
+RYM.US,D,20230327,000000,54,55.47,48,48,3337.1833350019,0
+RYM.US,D,20230328,000000,48.03,52.5,45,49.17,4433.6600022168,0
+RYM.US,D,20230329,000000,54,54,44.85,45.78,4406.9966688702,0
+RYM.US,D,20230330,000000,48,52.5,44.7,48.03,5779.8533362233,0
+RYM.US,D,20230331,000000,51,52.47,45,51,3054.0266681937,0
+RYM.US,D,20230403,000000,51.96,52.5,45.15,47.7,3439.2066683863,0
+RYM.US,D,20230404,000000,50.4,50.4,44.85,46.41,2901.4333347841,0
+RYM.US,D,20230405,000000,48,48.6,42,44.73,3530.2533350985,0
+RYM.US,D,20230406,000000,45.9,47.28,42,42.81,3403.9166683686,0
+RYM.US,D,20230410,000000,48,104.97,45.03,83.73,89180.51004459,0
+RYM.US,D,20230411,000000,66,89.1,60,74.55,22342.283344504,0
+RYM.US,D,20230412,000000,71.37,80.88,69,74.16,11048.480005524,0
+RYM.US,D,20230413,000000,72.66,74.16,63,66.72,7662.2900038311,0
+RYM.US,D,20230414,000000,62.79,62.97,54.48,54.69,5283.3100026417,0
+RYM.US,D,20230417,000000,54.03,55.65,48.45,51.75,2851.2033347589,0
+RYM.US,D,20230418,000000,55.5,134.94,54,90,292841.56347975,0
+RYM.US,D,20230419,000000,69,70.5,55.5,62.7,28041.180014021,0
+RYM.US,D,20230420,000000,60,85.5,60,62.64,21101.043343884,0
+RYM.US,D,20230421,000000,61.5,70.2,58.86,67.2,9640.1933381534,0
+RYM.US,D,20230424,000000,69.6,69.6,62.22,63.69,17325.446675329,0
+RYM.US,D,20230425,000000,74.55,123,66,74.7,292695.60347968,0
+RYM.US,D,20230426,000000,68.85,74.25,63.9,68.7,14248.796673791,0
+RYM.US,D,20230427,000000,72,78,67.5,71.94,10837.553338752,0
+RYM.US,D,20230428,000000,74.7,81,66,72,6372.2600031861,0
+RYM.US,D,20230501,000000,72,72.51,66.3,72.27,4831.7700024159,0
+RYM.US,D,20230502,000000,74.73,74.73,66.18,68.88,2605.8866679696,0
+RYM.US,D,20230503,000000,66.9,68.82,60.93,62.25,4809.1366690712,0
+RYM.US,D,20230504,000000,58.14,60,54.33,60,5539.5066694364,0
+RYM.US,D,20230505,000000,60.33,66,60.03,63,4511.2366689223,0
+RYM.US,D,20230508,000000,63.6,65.4,60.63,61.77,2768.1266680507,0
+RYM.US,D,20230509,000000,62.88,65.7,60.06,62.25,1903.8800009519,0
+RYM.US,D,20230510,000000,64.2,66,61.8,63,3575.5600017878,0
+RYM.US,D,20230511,000000,61.11,64.11,60,63.87,1594.3266674638,0
+RYM.US,D,20230512,000000,63,63,58.83,58.83,2055.413334361,0
+RYM.US,D,20230515,000000,55.5,59.91,55.47,58.8,3267.1200016336,0
+RYM.US,D,20230516,000000,61.5,62.67,58.2,61.92,1417.363334042,0
+RYM.US,D,20230517,000000,60.48,62.4,57.3,60,1980.6400009903,0
+RYM.US,D,20230518,000000,60,61.17,58.5,59.7,971.59333381913,0
+RYM.US,D,20230519,000000,59.7,60.6,57,59.7,842.7433337547,0
+RYM.US,D,20230522,000000,60,61.53,58.14,61.47,785.5433337261,0
+RYM.US,D,20230523,000000,66,70.2,58.5,62.94,6931.7733367992,0
+RYM.US,D,20230524,000000,57.27,60,55.89,56.34,3021.9266681776,0
+RYM.US,D,20230525,000000,56.49,58.86,56.34,57.24,1120.7600005604,0
+RYM.US,D,20230526,000000,58.47,58.47,54.45,58.05,2203.1633344349,0
+RYM.US,D,20230530,000000,60.12,60.12,55.53,56.79,1430.4533340486,0
+RYM.US,D,20230531,000000,58.2,58.5,54.03,54.06,1606.7833341367,0
+RYM.US,D,20230601,000000,58.5,58.5,54.03,57.3,1193.34333393,0
+RYM.US,D,20230602,000000,59.25,59.85,56.49,58.59,1668.1566675007,0
+RYM.US,D,20230605,000000,60.93,60.93,57.42,59.1,1205.4966672694,0
+RYM.US,D,20230606,000000,60.6,73.89,57.87,60.72,9811.7700049059,0
+RYM.US,D,20230607,000000,60.99,63.06,57,58.47,3756.0766685447,0
+RYM.US,D,20230608,000000,63,63,58.47,60,1331.8700006659,0
+RYM.US,D,20230609,000000,60,66,59.1,64.17,3547.323335107,0
+RYM.US,D,20230612,000000,63,64.0797,60,62.19,1337.303334002,0
+RYM.US,D,20230613,000000,64.5,64.5,60,60.93,1167.3266672503,0
+RYM.US,D,20230614,000000,60,63,59.49,60.03,1374.9200006875,0
+RYM.US,D,20230615,000000,60.54,62.79,59.1,59.37,3303.6433349852,0
+RYM.US,D,20230616,000000,60.6,62.4,59.37,61.17,1887.233334277,0
+RYM.US,D,20230620,000000,60.63,62.34,55.5,56.88,3095.8733348813,0
+RYM.US,D,20230621,000000,57.96,62.01,56.88,57.3,3013.2100015066,0
+RYM.US,D,20230622,000000,58.5,59.7,57.03,58.74,1373.5833340201,0
+RYM.US,D,20230623,000000,59.25,59.25,57.42,57.54,679.53000033977,0
+RYM.US,D,20230626,000000,58.59,58.59,57.6,57.66,391.6666668625,0
+RYM.US,D,20230627,000000,58.44,58.44,57,57.9,675.1333336709,0
+RYM.US,D,20230628,000000,58.05,58.05,55.5,55.53,951.29333380898,0
+RYM.US,D,20230629,000000,55.77,57.18,54.9,55.2,1530.3633340985,0
+RYM.US,D,20230630,000000,56.34,58.5,55.2,56.52,1825.7366675795,0
+RYM.US,D,20230703,000000,54,55.92,51.9,53.7,5781.4700028907,0
+RYM.US,D,20230705,000000,49.5,51.75,45.6675,49.35,9449.4000047247,0
+RYM.US,D,20230706,000000,48,48.45,41.25,42,8132.7333373997,0
+RYM.US,D,20230707,000000,42,45.45,41.0655,42.45,4693.0666690132,0
+RYM.US,D,20230710,000000,42.3,44.4,42.3,43.5,1741.5333342041,0
+RYM.US,D,20230711,000000,44.55,54.75,44.4,53.1,16552.93334161,0
+RYM.US,D,20230712,000000,52.95,52.95,47.4225,49.5,4656.2000023281,0
+RYM.US,D,20230713,000000,49.65,50.55,48,49.5,2375.6000011878,0
+RYM.US,D,20230714,000000,48.45,49.3485,45.15,45.45,2294.8666678141,0
+RYM.US,D,20230717,000000,45.9,48.15,43.35,43.35,2630.2666679818,0
+RYM.US,D,20230718,000000,43.35,44.325,40.35,41.1,3575.8000017879,0
+RYM.US,D,20230719,000000,41.1,43.0335,40.95,42,3000.1333348334,0
+RYM.US,D,20230720,000000,41.25,42.6,38.9025,40.875,2204.4666677689,0
+RYM.US,D,20230721,000000,42.3,42.3,38.85,39.75,3451.8000017259,0
+RYM.US,D,20230724,000000,39.15,40.779,37.95,38.25,1773.1333342199,0
+RYM.US,D,20230725,000000,39.3,42,38.7,39.45,2203.5333344351,0
+RYM.US,D,20230726,000000,40.5,47.1,39.45,43.8,8015.4000040077,0
+RYM.US,D,20230727,000000,44.7,53.925,43.875,44.625,15535.066674434,0
+RYM.US,D,20230728,000000,46.2,47.694,43.7805,44.7,2769.0666680512,0
+RYM.US,D,20230731,000000,43.5,49.4985,43.5,47.55,3531.1333350989,0
+RYM.US,D,20230801,000000,47.7,50.4,47.394,48,3324.2666683288,0
+RYM.US,D,20230802,000000,47.85,48.285,44.8425,46.2,1699.4000008497,0
+RYM.US,D,20230803,000000,45.9,48,45.15,46.2,1850.000000925,0
+RYM.US,D,20230804,000000,45.75,47.55,42.3,42.3,2092.9333343798,0
+RYM.US,D,20230807,000000,41.25,44.1,40.425,40.95,1382.3333340245,0
+RYM.US,D,20230808,000000,41.4,45.2925,40.2,44.85,2554.000001277,0
+RYM.US,D,20230809,000000,43.5,44.85,40.35,40.35,1263.2000006316,0
+RYM.US,D,20230810,000000,41.1,43.8,38.55,40.35,3847.2666685903,0
+RYM.US,D,20230811,000000,39.225,40.311,36.4515,38.4,1967.9333343173,0
+RYM.US,D,20230814,000000,39.9,42.15,38.1,41.1,2565.2666679493,0
+RYM.US,D,20230815,000000,39.9,42.3,37.95,39.6,1653.33333416,0
+RYM.US,D,20230816,000000,38.988,38.988,34.5,35.85,1683.9333341753,0
+RYM.US,D,20230817,000000,35.85,36,31.95,32.85,2370.6000011853,0
+RYM.US,D,20230818,000000,32.85,35.25,32.4,32.4,1380.6000006903,0
+RYM.US,D,20230821,000000,35.4,35.4,31.5,32.1,984.4000004922,0
+RYM.US,D,20230822,000000,31.8,36.75,30,36.75,3572.9333351198,0
+RYM.US,D,20230823,000000,36.75,36.75,33.333,35.7,2267.0000011335,0
+RYM.US,D,20230824,000000,34.5,34.5,30.9,34.35,1445.6000007228,0
+RYM.US,D,20230825,000000,33.75,37.5,33.6,36.15,2405.6666678695,0
+RYM.US,D,20230828,000000,38.1,38.1,35.4,36.45,201.9333334343,0
+RYM.US,D,20230829,000000,36.3,38.4,36.3,36.3,841.1333337539,0
+RYM.US,D,20230830,000000,37.5,41.406,34.8855,39.15,2820.0666680767,0
+RYM.US,D,20230831,000000,40.35,46.5,38.7,44.1,5964.4666696489,0
+RYM.US,D,20230901,000000,44.1,45,40.95,44.55,2194.7333344307,0
+RYM.US,D,20230905,000000,42.75,43.95,40.2165,42.3,2947.8000014739,0
+RYM.US,D,20230906,000000,43.05,46.8,42.45,45.15,3178.6000015893,0
+RYM.US,D,20230907,000000,45.75,47.4,45.15,46.95,3442.4666683879,0
+RYM.US,D,20230908,000000,47.25,48,43.8,48,1393.0000006965,0
+RYM.US,D,20230911,000000,48,51.9,46.65,50.55,4288.0666688107,0
+RYM.US,D,20230912,000000,53.1,53.1,47.85,48.45,1796.3333342315,0
+RYM.US,D,20230913,000000,48.3,51.4485,45.3,46.5,1082.000000541,0
+RYM.US,D,20230914,000000,43.95,49.35,42.45,46.35,2042.9333343548,0
+RYM.US,D,20230915,000000,45.15,48.3915,40.2,43.65,3037.7333348522,0
+RYM.US,D,20230918,000000,42.3,46.338,41.7,43.8,1700.0666675167,0
+RYM.US,D,20230919,000000,43.05,44.85,42.75,43.35,679.2000003396,0
+RYM.US,D,20230920,000000,43.35,44.1,38.85,42,857.6666670955,0
+RYM.US,D,20230921,000000,41.25,41.25,36.75,37.5,1647.4000008237,0
+RYM.US,D,20230922,000000,36.45,38.508,36.3,36.3,1419.9333340433,0
+RYM.US,D,20230925,000000,35.55,37.05,31.05,31.5,1821.333334244,0
+RYM.US,D,20230926,000000,31.506,37.35,31.5,31.5,1303.7333339852,0
+RYM.US,D,20230927,000000,37.3215,37.3215,31.6125,33.15,1833.0000009165,0
+RYM.US,D,20230928,000000,32.4,36,31.65,31.65,1022.0666671777,0
+RYM.US,D,20230929,000000,33,37.3485,31.5015,32.55,1657.4666674954,0
+RYM.US,D,20231002,000000,33.6,36.9,32.691,34.35,1126.8000005634,0
+RYM.US,D,20231003,000000,34.35,36.3,33,36.3,261.8000001309,0
+RYM.US,D,20231004,000000,36.9,36.9,34.3965,34.65,589.9333336283,0
+RYM.US,D,20231005,000000,35.85,36.45,31.9035,33.9,788.666667061,0
+RYM.US,D,20231006,000000,36.318,38.7,34.2,36.75,973.0000004865,0
+RYM.US,D,20231009,000000,34.2,36.3,33.3495,34.65,975.8666671546,0
+RYM.US,D,20231010,000000,36.15,40.8,34.95,38.1,3080.2666682068,0
+RYM.US,D,20231011,000000,38.4,38.4,36.3,37.5,1016.2666671748,0
+RYM.US,D,20231012,000000,36.45,36.9,34.719,34.95,362.8666668481,0
+RYM.US,D,20231013,000000,34.5,37.05,33,37.05,1339.9333340033,0
+RYM.US,D,20231016,000000,38.55,41.01,33.975,38.1,2063.0000010315,0
+RYM.US,D,20231017,000000,39.75,43.05,36.3315,42,2323.8666678286,0
+RYM.US,D,20231018,000000,40.95,42,38.7015,41.85,706.0666670197,0
+RYM.US,D,20231019,000000,42.45,42.45,36.9015,37.5,1332.1333339994,0
+RYM.US,D,20231020,000000,38.7,39,34.083,36.3,848.9333337578,0
+RYM.US,D,20231023,000000,36.9,36.9,21.6,22.2,7419.2000037096,0
+RYM.US,D,20231024,000000,26.7,26.7,21.9,23.7,3333.7333350002,0
+RYM.US,D,20231025,000000,22.95,24.6,20.7,20.7,1331.0666673322,0
+RYM.US,D,20231026,000000,20.85,21.9675,20.85,21.825,423.4666668784,0
+RYM.US,D,20231027,000000,21.9,22.8,20.55,20.7,996.1333338314,0
+RYM.US,D,20231030,000000,21.6945,21.75,19.8,20.55,1311.0000006555,0
+RYM.US,D,20231031,000000,18.9,19.95,18.768,19.35,2941.1333348039,0
+RYM.US,D,20231101,000000,19.8,19.8,18,19.65,626.2000003131,0
+RYM.US,D,20231102,000000,19.65,22.2,19.365,22.05,1032.4666671829,0
+RYM.US,D,20231103,000000,23.7,24.942,22.05,24.45,3011.4666681724,0
+RYM.US,D,20231106,000000,24.75,28.05,24.15,25.2,2488.9333345778,0
+RYM.US,D,20231107,000000,27.75,27.9,24.3,24.3,1092.3333338795,0
+RYM.US,D,20231108,000000,24.15,26.715,23.55,24.6,241.4666667874,0
+RYM.US,D,20231109,000000,23.85,24.9,22.5,22.5,1798.8000008994,0
+RYM.US,D,20231110,000000,22.5,26.85,21.3,26.85,1576.8000007884,0
+RYM.US,D,20231113,000000,24.15,26.1,23.9595,26.1,434.3333335505,0
+RYM.US,D,20231114,000000,25.05,26.1,24.9,25.2,1258.666667296,0
+RYM.US,D,20231115,000000,22.5,25.65,22.5,25.65,843.9333337553,0
+RYM.US,D,20231116,000000,25.506,25.506,24.375,24.612,174.8000000874,0
+RYM.US,D,20231117,000000,22.95,23.9985,22.65,23.55,161.8000000809,0
+RYM.US,D,20231120,000000,22.65,26.4,22.65,23.55,360.00000018,0
+RYM.US,D,20231121,000000,24.0915,24.75,23.25,24.75,259.4000001297,0
+RYM.US,D,20231122,000000,24.75,24.9,23.25,23.7,1022.6000005113,0
+RYM.US,D,20231124,000000,23.85,23.9985,23.25,23.25,248.8666667911,0
+RYM.US,D,20231127,000000,23.25,23.6985,22.5,22.95,394.7333335307,0
+RYM.US,D,20231128,000000,22.65,23.7,21.3015,22.8,312.2000001561,0
+RYM.US,D,20231129,000000,22.8,22.8,22.35,22.8,135.9333334013,0
+RYM.US,D,20231130,000000,22.35,22.779,20.4,21.15,1848.2666675908,0
+RYM.US,D,20231201,000000,22.35,22.35,21.075,22.2,383.8666668586,0
+RYM.US,D,20231204,000000,22.35,22.35,21.9,22.1115,938.4000004692,0
+RYM.US,D,20231205,000000,22.35,22.35,20.2695,21,201.4666667674,0
+RYM.US,D,20231206,000000,22.2,22.2,19.944,20.7,479.2666669063,0
+RYM.US,D,20231207,000000,21.45,22.95,20.4,22.35,2538.666667936,0
+RYM.US,D,20231208,000000,23.085,23.9265,21.15,21.15,881.2666671073,0
+RYM.US,D,20231211,000000,22.35,22.4775,21,21,717.333333692,0
+RYM.US,D,20231212,000000,21,21.6,19.8,20.175,1134.1333339004,0
+RYM.US,D,20231213,000000,20.4,20.5005,16.35,18,2375.9333345213,0
+RYM.US,D,20231214,000000,17.7,19.05,17.25,17.7,1600.0000008,0
+RYM.US,D,20231215,000000,17.7,18.75,17.19,17.325,1541.1333341039,0
+RYM.US,D,20231218,000000,17.4,18,16.8,17.46,1535.1333341009,0
+RYM.US,D,20231219,000000,18,21,17.649,19.2,2706.4666680199,0
+RYM.US,D,20231220,000000,18.75,19.614,17.997,19.2,1768.7333342177,0
+RYM.US,D,20231221,000000,18.2985,18.675,17.25,18.675,1339.4666673364,0
+RYM.US,D,20231222,000000,18.3,19.2,17.1,17.1,3831.0000019155,0
+RYM.US,D,20231226,000000,17.7,18.675,17.115,18,2521.4666679274,0
+RYM.US,D,20231227,000000,18,20.211,18,18.3,1248.2666672908,0
+RYM.US,D,20231228,000000,18.15,19.8,18.15,19.7985,1937.9333343023,0
+RYM.US,D,20231229,000000,20.1,20.1,18,18.837,2934.6000014673,0
+RYM.US,D,20240102,000000,19.35,19.695,18.315,19.2,972.666667153,0
+RYM.US,D,20240103,000000,18.9,20.2215,18.3165,19.575,928.8666671311,0
+RYM.US,D,20240104,000000,19.95,20.1675,18.9015,19.2,1357.4666673454,0
+RYM.US,D,20240105,000000,18.4515,19.7325,18.4515,19.7325,670.8000003354,0
+RYM.US,D,20240108,000000,19.95,19.95,18.855,19.2,531.0666669322,0
+RYM.US,D,20240109,000000,19.2,19.953,18.6,19.8,769.6666670515,0
+RYM.US,D,20240110,000000,19.65,19.8,18.3,18.75,1370.3333340185,0
+RYM.US,D,20240111,000000,18.3,19.182,16.65,17.4,1695.8666675146,0
+RYM.US,D,20240112,000000,17.364,17.598,16.5015,17.4,1728.0666675307,0
+RYM.US,D,20240116,000000,16.95,17.4375,16.95,17.1,552.4666669429,0
+RYM.US,D,20240117,000000,17.4,17.85,16.95,17.7,390.3333335285,0
+RYM.US,D,20240118,000000,36.45,42,18.6,20.55,4942754.869138,0
+RYM.US,D,20240119,000000,18.75,19.95,15.3,15.9,161636.46674748,0
+RYM.US,D,20240122,000000,13.8,13.875,12.381,13.17,70637.200035319,0
+RYM.US,D,20240123,000000,12.075,12.1485,10.095,10.287,68401.266700867,0
+RYM.US,D,20240124,000000,10.23,11.1,10.05,10.6485,44942.133355804,0
+RYM.US,D,20240125,000000,10.35,10.35,8.5695,9.72,53038.933359853,0
+RYM.US,D,20240126,000000,9.3,9.702,9,9.075,22312.000011156,0
+RYM.US,D,20240129,000000,8.739,8.739,7.5,7.58736,110557.66672195,0
+RYM.US,D,20240130,000000,12,12.54,8.88,9.9,2105429.0677194,0
+RYM.US,D,20240131,000000,11.25,12.45,10.275,11.0985,226970.93344682,0
+RYM.US,D,20240201,000000,9.84,11.925,9.84,11.658,59436.333363052,0
+RYM.US,D,20240202,000000,11.3205,11.3205,9.765,10.95,21523.266677428,0
+RYM.US,D,20240205,000000,11.0265,11.0985,9.0165,9.6015,30959.80001548,0
+RYM.US,D,20240206,000000,12.3555,16.5,11.283,11.595,2778801.2680561,0
+RYM.US,D,20240207,000000,10.8375,11.925,9.945,11.2515,100618.66671698,0
+RYM.US,D,20240208,000000,9.7665,11.1495,9.7665,10.7085,56789.000028395,0
+RYM.US,D,20240209,000000,10.5,10.95,10.038,10.215,23682.800011841,0
+RYM.US,D,20240212,000000,10.5,10.5015,9.75,9.8325,18889.800009445,0
+RYM.US,D,20240213,000000,9.75,9.86925,8.8665,9.0075,22870.266678102,0
+RYM.US,D,20240214,000000,9.18,9.45,8.4,8.6655,31692.000015846,0
+RYM.US,D,20240215,000000,9,9.12,8.25,8.847,17982.333342325,0
+RYM.US,D,20240216,000000,8.7135,8.9985,7.8015,8.55,19295.533342981,0
+RYM.US,D,20240220,000000,8.7,8.91,8.1,8.55,18353.73334251,0
+RYM.US,D,20240221,000000,8.7,9.45,8.55601,9.15,17854.600008927,0
+RYM.US,D,20240222,000000,9,9.75,8.25,9.105,88784.600044392,0
+RYM.US,D,20240223,000000,9,9.444,8.85,9.297,8152.000004076,0
+RYM.US,D,20240226,000000,9.078,9.243,7.5,8.2515,26135.000013067,0
+RYM.US,D,20240227,000000,8.25,8.6295,7.7145,7.7565,24530.333345599,0
+RYM.US,D,20240228,000000,7.7565,7.7565,6.975,7.26,41080.333353874,0
+RYM.US,D,20240229,000000,8.7765,11.247,7.758,9.3,1594862.6007974,0
+RYM.US,D,20240301,000000,9.7305,10.8,8.7,8.967,212481.86677291,0
+RYM.US,D,20240304,000000,8.9925,9.2085,6.7455,7.05,123001.93339483,0
+RYM.US,D,20240305,000000,7.0485,7.5675,6.75,6.825,53376.466693355,0
+RYM.US,D,20240306,000000,6.75,6.825,6.1995,6.336,45351.333356009,0
+RYM.US,D,20240307,000000,6.375,6.75,6.1995,6.435,21582.600010791,0
+RYM.US,D,20240308,000000,6.435,6.7485,6.303,6.45,13123.533339895,0
+RYM.US,D,20240311,000000,6.4485,6.72,6.09,6.15,17979.133342323,0
+RYM.US,D,20240312,000000,6.1125,6.1425,5.5785,5.8485,22977.200011489,0
+RYM.US,D,20240313,000000,6.255,6.3,5.85,6.105,43435.600021718,0
+RYM.US,D,20240314,000000,6.015,6.36,5.745,5.955,16189.400008095,0
+RYM.US,D,20240315,000000,5.97,6.1185,5.808,5.808,9038.000004519,0
+RYM.US,D,20240318,000000,5.961,6.225,5.76,5.928,20545.333343606,0
+RYM.US,D,20240319,000000,5.9055,6.15,5.775,6.045,23262.133344964,0
+RYM.US,D,20240320,000000,6.15,6.6,5.97,6,75226.133370946,0
+RYM.US,D,20240321,000000,6.03,6.15,5.67,5.82,27960.60001398,0
+RYM.US,D,20240322,000000,5.7,6.3,5.634,6.09,486144.13357641,0
+RYM.US,D,20240325,000000,6.072,6.0735,5.7,5.7615,80955.333373811,0
+RYM.US,D,20240326,000000,5.664,5.8635,5.3385,5.85,77566.000038783,0
+RYM.US,D,20240327,000000,5.7375,6.075,5.5575,5.7765,73792.266703563,0
+RYM.US,D,20240328,000000,5.775,5.775,5.427,5.535,41982.066687658,0
+RYM.US,D,20240401,000000,5.745,5.82,5.28,5.4,31922.200015961,0
+RYM.US,D,20240402,000000,5.3805,5.535,5.136,5.325,40561.266686947,0
+RYM.US,D,20240403,000000,5.325,6.12,5.205,5.814,124864.80006243,0
+RYM.US,D,20240404,000000,5.85,6.135,5.34,5.34,89343.933378005,0
+RYM.US,D,20240405,000000,5.3865,5.4945,5.25,5.37,22369.800011185,0
+RYM.US,D,20240408,000000,5.2755,5.5185,5.25,5.3745,17906.86667562,0
+RYM.US,D,20240409,000000,5.277,5.4,5.25,5.283,17471.000008736,0
+RYM.US,D,20240410,000000,5.355,5.355,5.115,5.2005,10320.00000516,0
+RYM.US,D,20240411,000000,5.127,5.25,5.1,5.202,8030.666670682,0
+RYM.US,D,20240412,000000,5.2725,5.334,4.875,5.0685,13280.266673307,0
+RYM.US,D,20240415,000000,4.9485,4.95,4.3125,4.3485,45034.400022517,0
+RYM.US,D,20240416,000000,4.65,4.6875,4.3725,4.4685,17975.866675655,0
+RYM.US,D,20240417,000000,6.15,6.69,4.9665,5.475,1970921.5343188,0
+RYM.US,D,20240418,000000,5.181,5.3025,3.75,4.437,166411.06674987,0
+RYM.US,D,20240419,000000,4.347,4.413,4.044,4.1265,62716.133364691,0
+RYM.US,D,20240422,000000,4.155,4.155,3.9,4.05,41512.800020756,0
+RYM.US,D,20240423,000000,4.0125,4.23,3.9,4.1295,23817.866678576,0
+RYM.US,D,20240424,000000,4.2,4.2,4.05,4.146,15927.06667463,0
+RYM.US,D,20240425,000000,4.155,4.5,4.053,4.41,34085.933350376,0
+RYM.US,D,20240426,000000,4.5,4.5,4.266,4.329,14740.00000737,0
+RYM.US,D,20240429,000000,4.32,4.416,4.263,4.35,10916.200005458,0
+RYM.US,D,20240430,000000,4.275,4.755,4.275,4.557,48959.066691146,0
+RYM.US,D,20240501,000000,4.755,4.755,4.4175,4.473,29767.800014884,0
+RYM.US,D,20240502,000000,4.44,4.5615,4.398,4.5,9450.2666713918,0
+RYM.US,D,20240503,000000,4.4655,4.572,4.398,4.4745,3863.333335265,0
+RYM.US,D,20240506,000000,4.35,4.545,4.35,4.425,11091.466672212,0
+RYM.US,D,20240507,000000,4.545,4.545,4.35,4.383,6480.666669907,0
+RYM.US,D,20240508,000000,4.35,4.494,4.2645,4.4115,5814.000002907,0
+RYM.US,D,20240509,000000,4.35,4.4235,4.2165,4.317,9267.6000046338,0
+RYM.US,D,20240510,000000,4.3695,4.3695,4.146,4.2405,12461.133339564,0
+RYM.US,D,20240513,000000,4.323,4.5735,4.275,4.4355,19663.266676498,0
+RYM.US,D,20240514,000000,4.35,4.707,4.35,4.5045,26688.600013344,0
+RYM.US,D,20240515,000000,4.5165,4.755,4.3995,4.485,12135.133339401,0
+RYM.US,D,20240516,000000,4.296,5.463,4.296,5.175,432944.40021647,0
+RYM.US,D,20240517,000000,4.83,5.655,4.83,4.992,109178.86672126,0
+RYM.US,D,20240520,000000,4.8705,5.022,4.1475,4.6455,89370.466711352,0
+RYM.US,D,20240521,000000,4.647,6.1485,4.5015,5.52,216364.00010818,0
+RYM.US,D,20240522,000000,5.5125,5.541,3.6885,4.7115,81572.800040786,0
+RYM.US,D,20240523,000000,4.6875,5.1135,4.455,4.6125,22704.066678019,0
+RYM.US,D,20240524,000000,4.65,4.65,4.398,4.533,20599.266676966,0
+RYM.US,D,20240528,000000,4.5,4.7985,4.5,4.7235,26030.933346349,0
+RYM.US,D,20240529,000000,4.5855,4.5855,4.2225,4.38,23420.933345044,0
+RYM.US,D,20240530,000000,4.575,4.575,4.275,4.3515,12890.866673112,0
+RYM.US,D,20240531,000000,4.368,4.368,4.227,4.29,7715.5333371911,0
+RYM.US,D,20240603,000000,4.4565,4.65,4.2255,4.482,49195.533357931,0
+RYM.US,D,20240604,000000,4.473,4.473,4.11,4.245,24737.266679035,0
+RYM.US,D,20240605,000000,4.245,4.35,4.149,4.2465,17432.133342049,0
+RYM.US,D,20240606,000000,4.2,4.611,4.2,4.479,26162.733346415,0
+RYM.US,D,20240607,000000,4.2,4.47,4.2,4.266,14509.666673921,0
+RYM.US,D,20240610,000000,4.185,4.3335,4.185,4.2585,7881.5333372741,0
+RYM.US,D,20240611,000000,4.41,4.41,4.14,4.3005,5799.333336233,0
+RYM.US,D,20240612,000000,4.215,4.2915,4.0515,4.1505,8670.1333376684,0
+RYM.US,D,20240613,000000,4.2,4.245,4.074,4.155,7477.9333370723,0
+RYM.US,D,20240614,000000,4.2,4.2,4.05,4.1145,4162.7333354147,0
+RYM.US,D,20240617,000000,4.0815,4.13835,3.9615,4.0725,7096.4666702149,0
+RYM.US,D,20240618,000000,3.99,4.26,3.99,4.065,17641.066675487,0
+RYM.US,D,20240620,000000,4.08,4.10101,3.795,3.9735,20813.400010407,0
+RYM.US,D,20240621,000000,4.185,4.185,3.78,3.78,326559.46682995,0
+RYM.US,D,20240624,000000,9,11.085,5.85,6.3765,19592005.543129,0
+RYM.US,D,20240625,000000,5.253,6.108,5.253,6,558313.46694582,0
+RYM.US,D,20240626,000000,5.3565,6.387,4.875,5.6565,261366.40013068,0
+RYM.US,D,20240627,000000,5.8515,6.636,5.55,6.2325,80226.06670678,0
+RYM.US,D,20240628,000000,6.6,7.1505,5.9745,6.69,105226.20005261,0
+RYM.US,D,20240701,000000,6.255,7.344,6.15,7.0785,57579.333362123,0
+RYM.US,D,20240702,000000,7.0725,7.6335,6.75,7.2,58180.866695757,0
+RYM.US,D,20240703,000000,7.173,7.35,6.525,6.558,20916.133343791,0
+RYM.US,D,20240705,000000,6.0765,6.3765,5.25,5.295,51764.266692549,0
+RYM.US,D,20240708,000000,5.55,5.66848,5.1495,5.4,14302.466673818,0
+RYM.US,D,20240709,000000,5.325,5.547,4.8195,4.8195,27401.266680367,0
+RYM.US,D,20240710,000000,5.046,5.205,5.025,5.1735,11414.600005707,0
+RYM.US,D,20240711,000000,5.025,5.352,5.025,5.2305,12308.466672821,0
+RYM.US,D,20240712,000000,5.13,5.325,4.95,5.058,17559.333342113,0
+RYM.US,D,20240715,000000,5.1,5.247,4.68,4.86,39232.600019616,0
+RYM.US,D,20240716,000000,4.815,4.9845,4.767,4.95,16476.666674905,0
+RYM.US,D,20240717,000000,4.8015,4.9995,4.8015,4.9995,6876.8000034384,0
+RYM.US,D,20240718,000000,4.8,4.95,4.51776,4.599,13802.133340234,0
+RYM.US,D,20240719,000000,4.713,4.875,4.659,4.659,16184.866674759,0
+RYM.US,D,20240722,000000,5.175,5.25,4.425,4.725,51219.80002561,0
+RYM.US,D,20240723,000000,4.8,4.8,4.443,4.65,26115.800013058,0
+RYM.US,D,20240724,000000,4.545,4.647,4.35,4.365,13245.733339956,0
+RYM.US,D,20240725,000000,4.455,4.539,4.29,4.35,10374.733338521,0
+RYM.US,D,20240726,000000,4.365,4.536,4.2,4.215,17721.866675528,0
+RYM.US,D,20240729,000000,4.2,4.35,4.2,4.2465,5480.4666694069,0
+RYM.US,D,20240730,000000,4.3305,4.3305,4.068,4.17,8310.8666708221,0
+RYM.US,D,20240731,000000,4.224,4.224,4.01224,4.0545,11048.733338858,0
+RYM.US,D,20240801,000000,4.1325,4.224,4.0665,4.1835,7969.333337318,0
+RYM.US,D,20240802,000000,4.05,4.26,3.825,3.855,20256.200010128,0
+RYM.US,D,20240805,000000,4.0065,4.0065,3.519,3.7005,8875.5333377711,0
+RYM.US,D,20240806,000000,3.768,3.8475,3.7035,3.84,10337.866671836,0
+RYM.US,D,20240807,000000,3.9,3.915,3.75,3.8235,4561.6666689475,0
+RYM.US,D,20240808,000000,3.87,4.1085,3.75,3.9,5411.2000027056,0
+RYM.US,D,20240809,000000,4.095,4.1895,3.789,4.077,10328.133338497,0
+RYM.US,D,20240812,000000,4.05,4.1655,3.8895,4.1175,5123.5333358951,0
+RYM.US,D,20240813,000000,4.2465,4.2465,3.78,3.9675,7973.6666706535,0
+RYM.US,D,20240814,000000,3.975,4.005,3.75,3.8205,6012.1333363394,0
+RYM.US,D,20240815,000000,3.9375,3.9375,3.75,3.8475,4623.2666689783,0
+RYM.US,D,20240816,000000,3.795,3.921,3.5505,3.84,83390.400041695,0
+RYM.US,D,20240819,000000,3.6855,3.7485,3.39,3.675,27854.866680594,0
+RYM.US,D,20240820,000000,3.75,3.7545,3.51,3.5955,6898.7333367827,0
+RYM.US,D,20240821,000000,3.705,3.75,3.525,3.6765,17412.333342039,0
+RYM.US,D,20240822,000000,3.825,3.828,3.63,3.6915,2164.0666677487,0
+RYM.US,D,20240823,000000,3.75,3.981,3.75,3.9735,7351.0666703422,0
+RYM.US,D,20240826,000000,4.002,4.002,3.789,3.801,3394.666668364,0
+RYM.US,D,20240827,000000,3.765,3.8985,3.678,3.8565,6410.4000032052,0
+RYM.US,D,20240828,000000,3.867,3.867,3.525,3.669,3721.2000018606,0
+RYM.US,D,20240829,000000,3.6,3.7485,3.6,3.717,64130.933365399,0
+RYM.US,D,20240830,000000,3.6,3.735,3.492,3.522,15152.800007576,0
+RYM.US,D,20240903,000000,3.615,3.66,3.4515,3.546,11739.533339203,0
+RYM.US,D,20240904,000000,3.4755,3.747,3.4755,3.6435,11776.800005888,0
+RYM.US,D,20240905,000000,3.585,3.7305,3.453,3.6495,5658.3333361625,0
+RYM.US,D,20240906,000000,3.6135,3.801,3.5265,3.7725,9543.8000047719,0
+RYM.US,D,20240909,000000,3.7725,4.035,3.756,3.855,13589.533340128,0
+RYM.US,D,20240910,000000,3.99,4.00648,3.75,3.792,7060.0666701967,0
+RYM.US,D,20240911,000000,3.765,3.90748,3.6765,3.783,6169.2666697513,0
+RYM.US,D,20240912,000000,3.9,3.9,3.6945,3.705,3410.5333350386,0
+RYM.US,D,20240913,000000,3.852,4.02,3.705,3.801,6909.2666701213,0
+RYM.US,D,20240916,000000,3.7725,4.02,3.75,3.8205,7306.3333369865,0
+RYM.US,D,20240917,000000,3.8925,4.05,3.78,3.78,5402.8666693681,0
+RYM.US,D,20240918,000000,3.96,4.05,3.528,3.675,16195.133341431,0
+RYM.US,D,20240919,000000,3.75,3.99,3.675,3.7515,10473.266671903,0
+RYM.US,D,20240920,000000,3.9,3.954,3.795,3.795,8893.4666711134,0
+RYM.US,D,20240923,000000,3.645,3.79498,3.6,3.72,7606.6000038033,0
+RYM.US,D,20240924,000000,3.72,3.8145,3.195,3.36,31117.600015559,0
+RYM.US,D,20240925,000000,3.315,3.59985,3.255,3.303,7312.000003656,0
+RYM.US,D,20240926,000000,3.303,3.4485,3.303,3.372,6119.8000030599,0
+RYM.US,D,20240927,000000,3.582,3.582,3.3135,3.3885,9434.000004717,0
+RYM.US,D,20240930,000000,3.3885,3.528,3.3,3.405,5765.2666695493,0
+RYM.US,D,20241001,000000,3.405,3.45135,3.3,3.3285,3244.0666682887,0
+RYM.US,D,20241002,000000,3.3285,3.4305,3.3285,3.3795,5767.2666695503,0
+RYM.US,D,20241003,000000,3.45,3.4785,3.3795,3.3915,2636.0666679847,0
+RYM.US,D,20241004,000000,3.21,3.552,3.0885,3.405,14216.533340442,0
+RYM.US,D,20241007,000000,3.285,3.6,3.015,3.075,38711.333352689,0
+RYM.US,D,20241008,000000,3.04,3.75,2.8292,3.22,176041,0
+RYM.US,D,20241009,000000,3.35,3.87,3.245,3.72,67944,0
+RYM.US,D,20241010,000000,3.51,3.66,2.7377,2.93,124073,0
+RYM.US,D,20241011,000000,2.91,3.0941,2.7101,2.8224,31805,0
+RYM.US,D,20241014,000000,2.87,2.9499,2.81,2.93,25713,0
+RYM.US,D,20241015,000000,2.89,3.2599,2.8486,3.03,34792,0
+RYM.US,D,20241016,000000,2.93,2.9699,2.93,2.94,6401,0
+RYM.US,D,20241017,000000,3.06,3.38,2.99,3.29,101386,0
+RYM.US,D,20241018,000000,3.3,4.1999,3.29,4.14,309348,0
+RYM.US,D,20241021,000000,3.94,4.14,3.52,3.74,54779,0
+RYM.US,D,20241022,000000,3.65,3.7,3.335,3.619761,33845,0
+RYM.US,D,20241023,000000,3.4864,3.71,3.4812,3.53,36504,0
+RYM.US,D,20241024,000000,3.4496,3.98,3.3401,3.36,90361,0
+RYM.US,D,20241025,000000,3.36,3.5365,3.3,3.365,24062,0
+RYM.US,D,20241028,000000,3.36,3.4362,3.2901,3.36,7121,0
+RYM.US,D,20241029,000000,3.35,3.51,3.19,3.19,43931,0
+RYM.US,D,20241030,000000,3.26,3.26,3.05,3.1,13796,0
+RYM.US,D,20241031,000000,3.07,3.18,2.98,3,15010,0
+RYM.US,D,20241101,000000,2.94,3.24,2.94,3.11,17112,0
+RYM.US,D,20241104,000000,3.1,3.2719,3,3.14,10123,0
+RYM.US,D,20241105,000000,5.51,5.64,3.82,4.4,21302438,0
+RYM.US,D,20241106,000000,4.34,4.45,3.91,4.31,330033,0
+RYM.US,D,20241107,000000,4.35,5.03,4.2,4.8,286812,0
+RYM.US,D,20241108,000000,4.94,5.84,4.6981,5.64,265328,0
+RYM.US,D,20241111,000000,5.54,5.67,4.292,4.83,205081,0
+RYM.US,D,20241112,000000,5.33,7.9999,5.02,7.66,1155816,0
+RYM.US,D,20241113,000000,8.23,10.94,7.4,10.43,501341,0
+RYM.US,D,20241114,000000,10.43,22,10.43,13.61,2562089,0
+RYM.US,D,20241115,000000,12.92,17.8,12.9066,14.6,567354,0
+RYM.US,D,20241118,000000,15.36,19.2,15.02,19,627057,0
+RYM.US,D,20241119,000000,19.75,22.3,17.85,22.3,323954,0
+RYM.US,D,20241120,000000,25,38.76,24.99,38.76,924441,0
+RYM.US,D,20241121,000000,27.01,36.87,25.14,35.98,740544,0
+RYM.US,D,20241122,000000,40,54.25,40,47.62,774435,0
+RYM.US,D,20241125,000000,49.13,49.85,36.5001,45.81,391794,0
+RYM.US,D,20241126,000000,47.99,69.49,43.0215,62.71,465349,0
+RYM.US,D,20241127,000000,63.2,84.44,51,54.55,706710,0
+RYM.US,D,20241129,000000,60.5,61.9,42,56.75,279067,0
+RYM.US,D,20241202,000000,54.01,58.6787,50.08,51.68,113237,0
+RYM.US,D,20241203,000000,47.61,49.4561,32.195,32.42,285463,0
+RYM.US,D,20241204,000000,32.23,39.11,30.18,35.2,202350,0
+RYM.US,D,20241205,000000,32.41,34.5577,28.4401,32.51,111655,0
+RYM.US,D,20241206,000000,30.54,32,24.5,27.01,179883,0
+RYM.US,D,20241209,000000,26,31.81,25.0001,30.6,134182,0
+RYM.US,D,20241210,000000,29.1,30.5003,26.66,26.67,184554,0
+RYM.US,D,20241211,000000,28,36.9502,26.6225,32,162410,0
+RYM.US,D,20241212,000000,32.92,36.27,32.55,35.54,84716,0
+RYM.US,D,20241213,000000,35.55,46.5518,35,40,156208,0
+RYM.US,D,20241216,000000,41.02,45,33.83,36.61,83331,0
+RYM.US,D,20241217,000000,36.61,42,35.84,41.37,72659,0
+RYM.US,D,20241218,000000,40.54,43.04,37.3892,39.99,53344,0
+RYM.US,D,20241219,000000,39.19,39.19,35.6,36.28,87476,0
+RYM.US,D,20241220,000000,36.94,37.7415,35.2,36,59244,0
+RYM.US,D,20241223,000000,35.06,36,30.08,35.79,83954,0
+RYM.US,D,20241224,000000,34.66,35,33.2384,33.89,18934,0
+RYM.US,D,20241226,000000,33.82,36.95,32.5571,34.2,82684,0
+RYM.US,D,20241227,000000,34.39,34.39,31.67,33.53,48145,0
+RYM.US,D,20241230,000000,33,33,28.7,28.82,48444,0
+RYM.US,D,20241231,000000,29.04,29.93,26.8001,28.99,61378,0
+RYM.US,D,20250102,000000,30.05,34.7,29.5,32.25,81058,0
+RYM.US,D,20250103,000000,32.56,32.56,30.2,30.66,16561,0
+RYM.US,D,20250106,000000,30.15,31.15,28.274,28.43,45079,0
+RYM.US,D,20250107,000000,28,30.1,26.4301,26.93,64244,0
+RYM.US,D,20250108,000000,26.9,27.14,24.5738,26.0973,41748,0
+RYM.US,D,20250110,000000,25.49,25.49,24.11,25.15,10222,0
+RYM.US,D,20250113,000000,25.02,26,22.582,22.97,22370,0
+RYM.US,D,20250114,000000,22.81,26.8256,22.29,24.76,82934,0
+RYM.US,D,20250115,000000,24.79,25.07,23.82,24.42,21360,0
+RYM.US,D,20250116,000000,25,27.79,24.49,26.67,30537,0
+RYM.US,D,20250117,000000,27.9423,27.99,26.15,26.15,72727,0
+RYM.US,D,20250121,000000,25.52,26.78,23.95,23.95,16133,0
+RYM.US,D,20250122,000000,23.77,25.1718,22.42,22.42,17089,0
+RYM.US,D,20250123,000000,22.04,23.6913,20.85,21.2888,14304,0
+RYM.US,D,20250124,000000,21.74,22.82,20.55,20.949,15657,0
+RYM.US,D,20250127,000000,20.39,20.525,19.25,19.55,18320,0
+RYM.US,D,20250128,000000,20.79,21,19.11,19.98,18129,0
+RYM.US,D,20250129,000000,19.3,20.8499,19.3,19.98,36224,0
+RYM.US,D,20250130,000000,19.26,20.58,19.26,20.27,59685,0
+RYM.US,D,20250131,000000,20.76,25.7242,20.76,23.71,42831,0
+RYM.US,D,20250203,000000,23.55,23.55,21.53,22.3,10651,0
+RYM.US,D,20250204,000000,22.51,25.95,22.3,25.95,13988,0
+RYM.US,D,20250205,000000,27.25,29.88,22.54,23.64,58261,0
+RYM.US,D,20250206,000000,23.0735,23.31,20.34,21.25,26499,0
+RYM.US,D,20250207,000000,21.15,21.4146,20.36,20.78,16927,0
+RYM.US,D,20250210,000000,20.01,20.9656,18,20.75,24676,0
+RYM.US,D,20250211,000000,19.71,22.4662,19.71,21.56,15890,0
+RYM.US,D,20250212,000000,21.36,24.75,20.96,24.73,32164,0
+RYM.US,D,20250213,000000,24.8,28,24.8,26.9638,26792,0
+RYM.US,D,20250214,000000,26.4,26.5,24.55,24.55,9001,0
+RYM.US,D,20250218,000000,24.13,24.85,23.26,24,38225,0
+RYM.US,D,20250219,000000,23.5,24.99,22.68,24.09,20527,0
+RYM.US,D,20250220,000000,22.32,23.33,21.51,23.33,10209,0
+RYM.US,D,20250221,000000,22.485,23.1786,22.1373,22.54,3652,0
+RYM.US,D,20250224,000000,22.16,22.16,20.51,21.74,10041,0
+RYM.US,D,20250225,000000,21.36,21.41,18.82,18.82,20343,0
+RYM.US,D,20250226,000000,19,21.7026,19,21,15076,0
+RYM.US,D,20250227,000000,21.73,21.73,19,19.24,13691,0
+RYM.US,D,20250228,000000,19,19.67,18.05,18.75,26452,0
+RYM.US,D,20250303,000000,18.9,19.41,17.23,18.18,17183,0
+RYM.US,D,20250304,000000,17.01,18.55,16.75,16.8,27833,0
+RYM.US,D,20250305,000000,17.5,18.16,16,18.16,37781,0
+RYM.US,D,20250306,000000,17,19.21,16.26,16.9,19703,0
+RYM.US,D,20250307,000000,17.14,17.59,16.15,17.185,15463,0
+RYM.US,D,20250310,000000,16.76,17.015,14.29,15.5,29034,0
+RYM.US,D,20250311,000000,15.01,15.76,14.4494,14.73,35592,0
+RYM.US,D,20250312,000000,14.94,16,14.42,15.46,22409,0
+RYM.US,D,20250313,000000,15.56,16.32,15.09,16.25,18921,0
+RYM.US,D,20250314,000000,15.91,17.8001,15.91,17.57,11654,0
+RYM.US,D,20250317,000000,17.945,22.15,17.8,21.97,26879,0
+RYM.US,D,20250318,000000,22.89,22.89,18.395,18.7,16298,0
+RYM.US,D,20250319,000000,18.34,19.9999,18.25,18.83,13233,0
+RYM.US,D,20250320,000000,19.68,20.18,18.9726,19.3,6466,0
+RYM.US,D,20250321,000000,19.5509,19.5509,18.44,18.44,10809,0
+RYM.US,D,20250324,000000,17,18.8,17,18.25,11368,0
+RYM.US,D,20250325,000000,18.97,19.64,18.2689,18.9081,10433,0
+RYM.US,D,20250326,000000,19.56,20.14,18.759,19.67,8477,0
+RYM.US,D,20250327,000000,20.3299,21.9999,20.3,21.136,28408,0
+RYM.US,D,20250328,000000,21.947,22.02,19.57,20.42,9348,0
+RYM.US,D,20250331,000000,19.53,19.8197,17.32,17.55,9742,0
+RYM.US,D,20250401,000000,17.27,17.415,17.27,17.415,2578,0
+RYM.US,D,20250402,000000,17.42,18.525,17.42,17.61,9809,0
+RYM.US,D,20250403,000000,17.56,17.77,16.99,16.99,3936,0
+RYM.US,D,20250404,000000,16.99,16.99,16.3001,16.3855,2342,0
+RYM.US,D,20250407,000000,15.49,17.9998,15.49,17.7199,8190,0
+RYM.US,D,20250408,000000,17.25,18.75,17.25,18.24,8618,0
+RYM.US,D,20250409,000000,17.93,18,17,18,5230,0
+RYM.US,D,20250410,000000,18.17,18.24,17.53,18.24,1886,0
+RYM.US,D,20250411,000000,17.4737,18.315,17.4737,18.315,7421,0
+RYM.US,D,20250414,000000,18.7567,18.79,18.1071,18.16,2623,0
+RYM.US,D,20250415,000000,18.5,18.5,18.5,18.5,4347,0
+RYM.US,D,20250416,000000,18.07,18.07,17.2,17.58,14813,0
+RYM.US,D,20250417,000000,18.25,18.84,18.06,18.25,6871,0
+RYM.US,D,20250421,000000,17.69,17.78,15.71,17,9386,0
+RYM.US,D,20250422,000000,17.61,17.61,15.92,16.5,3765,0
+RYM.US,D,20250423,000000,17.25,17.25,15.89,15.89,10958,0
+RYM.US,D,20250424,000000,15.39,16.13,14.25,16.13,21989,0
+RYM.US,D,20250425,000000,15.99,16.25,15.23,15.23,13958,0
+RYM.US,D,20250428,000000,15.58,15.58,14.58,14.94,6569,0
+RYM.US,D,20250429,000000,15,15.2716,13.22,13.61,45986,0
+RYM.US,D,20250430,000000,13.6,15.34,13.35,14.5,85290,0
+RYM.US,D,20250501,000000,15,17.29,14.1483,16.89,106068,0
+RYM.US,D,20250502,000000,16.32,23.68,16.04,22.58,188648,0
+RYM.US,D,20250505,000000,21.62,27.67,21.62,22.47,154345,0
+RYM.US,D,20250506,000000,21.48,23,19.6,22.35,72290,0
+RYM.US,D,20250507,000000,21.77,24.5,21.27,22.49,104975,0
+RYM.US,D,20250508,000000,22.5,28.28,22.5,27.42,94490,0
+RYM.US,D,20250509,000000,27,28,22.11,23.71,204532,0
+RYM.US,D,20250512,000000,24.02,28,24.02,27.49,50961,0
+RYM.US,D,20250513,000000,27.4,28.8799,26.01,27.14,56799,0
+RYM.US,D,20250514,000000,27,30.15,27,28.925,26701,0
+RYM.US,D,20250515,000000,29.3499,29.54,27.02,27.02,14220,0
+RYM.US,D,20250516,000000,28.09,29.3006,28.09,29.15,9128,0
+RYM.US,D,20250519,000000,28.41,28.5,26.51,26.68,10207,0
+RYM.US,D,20250520,000000,26.72,27.475,25.01,25.375,13510,0
+RYM.US,D,20250521,000000,25.64,25.75,23.15,23.15,10316,0
+RYM.US,D,20250522,000000,23.07,23.07,20.95,21.8325,13598,0
+RYM.US,D,20250523,000000,23.6,27,23.01,24.01,36306,0
+RYM.US,D,20250527,000000,25.21,27,22,25.6,118928,0
+RYM.US,D,20250528,000000,25.5,30.09,25.49,30.09,31012,0
+RYM.US,D,20250529,000000,29.11,30,27.3108,29.2,18689,0
+RYM.US,D,20250530,000000,28.15,28.62,27.0001,27.52,11405,0
+RYM.US,D,20250602,000000,27.75,28.115,25.02,25.9,9521,0
+RYM.US,D,20250603,000000,26.32,26.32,22.8139,24,11296,0
+RYM.US,D,20250604,000000,23.995,27.3,22.51,26.51,17195,0
+RYM.US,D,20250605,000000,26.58,28,25.872,26.05,24897,0
+RYM.US,D,20250606,000000,27.57,27.57,26.4,26.4,3708,0
+RYM.US,D,20250609,000000,28.25,28.25,25.53,26.09,3988,0
+RYM.US,D,20250610,000000,27.45,28,26.7101,27.3,78644,0
+RYM.US,D,20250611,000000,26.65,28.6,26.65,27.86,19601,0
+RYM.US,D,20250612,000000,28.02,28.85,22.68,24.67,38360,0
+RYM.US,D,20250613,000000,22.5,26,22,26,21514,0
+RYM.US,D,20250616,000000,24.3,25.1,23.6,23.79,4943,0
+RYM.US,D,20250617,000000,23.48,24.96,23.47,24.19,11033,0
+RYM.US,D,20250618,000000,23.33,24.6,22.4,22.82,19897,0
+RYM.US,D,20250620,000000,23.25,23.8552,21.5,22.66,23693,0
+RYM.US,D,20250623,000000,21.51,21.51,19.9,20.01,9600,0
+RYM.US,D,20250624,000000,20,21,20,20.53,5078,0
+RYM.US,D,20250625,000000,20.53,21.53,20.53,21,14846,0
+RYM.US,D,20250626,000000,21.75,21.75,20.01,21.0562,11909,0
+RYM.US,D,20250627,000000,20.32,21.087,19.75,21.087,2163,0
+RYM.US,D,20250630,000000,21.0133,22,19.64,21.175,57610,0
+RYM.US,D,20250701,000000,20.85,22.76,20.14,22.76,90801,0
+RYM.US,D,20250702,000000,22.56,24.05,21.51,22.77,41562,0
+RYM.US,D,20250703,000000,22.75,22.75,21,21.03,2157,0
+RYM.US,D,20250707,000000,21.03,23.89,21.03,23.89,7241,0
+RYM.US,D,20250708,000000,23.75,26.52,23.125,25.88,19431,0
+RYM.US,D,20250709,000000,26.53,26.53,24.01,24.5,21609,0
+RYM.US,D,20250710,000000,24.67,25.73,24.5,25.68,7212,0
+RYM.US,D,20250711,000000,24.51,25.49,24.51,24.8,3018,0
+RYM.US,D,20250714,000000,24.6372,25.9295,24.4678,24.71,5876,0
+RYM.US,D,20250715,000000,24.5,25.9,24.2291,24.76,7943,0
+RYM.US,D,20250716,000000,24.505,25.355,24.5,24.76,3059,0
+RYM.US,D,20250717,000000,25,26.0317,24.2,24.22,7778,0
+RYM.US,D,20250718,000000,24.28,24.705,24.28,24.7,1374,0
+RYM.US,D,20250721,000000,24.11,26.5,24.11,26.47,2553,0
+RYM.US,D,20250722,000000,24.7596,29.34,24.7596,27.97,19078,0
+RYM.US,D,20250723,000000,28.75,28.76,27.65,27.895,6770,0
+RYM.US,D,20250724,000000,28.28,28.28,25,25.54,11375,0
+RYM.US,D,20250725,000000,25.55,25.75,24.89,25.4266,4829,0
+RYM.US,D,20250728,000000,24.83,24.83,24.83,24.83,1407,0
+RYM.US,D,20250729,000000,24.86,24.95,24.86,24.95,3175,0
+RYM.US,D,20250730,000000,24.86,25.95,24.86,25.95,1120,0
+RYM.US,D,20250731,000000,27.31,27.31,25.81,25.81,6271,0
+RYM.US,D,20250801,000000,24.34,24.76,24.11,24.74,8872,0
+RYM.US,D,20250804,000000,24.5,25.01,24.03,24.3,3538,0
+RYM.US,D,20250806,000000,24.55,24.758,24.21,24.758,2149,0
+RYM.US,D,20250807,000000,24.49,24.49,24.3,24.3,4563,0
+RYM.US,D,20250808,000000,23.96,25.8899,23.96,25.8899,15023,0
+RYM.US,D,20250811,000000,26,28.83,25,26.69,31343,0
+RYM.US,D,20250812,000000,27.28,32,24,31,63934,0
+RYM.US,D,20250813,000000,32.48,35.6295,30.5,31,47310,0
+RYM.US,D,20250814,000000,31,31.3753,28.93,30.99,15202,0
+RYM.US,D,20250815,000000,31,33.75,29.14,30.475,16574,0
+RYM.US,D,20250818,000000,30.46,31.8,29.11,31.385,13049,0
+RYM.US,D,20250819,000000,30.674,31.297,27.7809,27.7809,14485,0
+RYM.US,D,20250820,000000,29.37,29.37,27.9,29.1,7671,0
+RYM.US,D,20250821,000000,29.1,29.75,29.1,29.75,4630,0
+RYM.US,D,20250822,000000,29.735,30.95,28.9,28.9,8725,0
+RYM.US,D,20250825,000000,27.4494,30.4973,27.4494,30.4973,9959,0
+RYM.US,D,20250826,000000,29.9999,31.5,28.06,31.49,16384,0
+RYM.US,D,20250827,000000,31,31.95,30.225,30.52,15526,0
+RYM.US,D,20250828,000000,34.95,48.2299,34.95,45.88,258498,0
+RYM.US,D,20250829,000000,45,48.839,41,47.12,83945,0
+RYM.US,D,20250902,000000,42.5,49.9461,42.5,44.545,33007,0
+RYM.US,D,20250903,000000,43.07,43.5,35.52,35.96,68978,0
+RYM.US,D,20250904,000000,33.51,37,33.51,34.12,36440,0
+RYM.US,D,20250905,000000,33.51,36.5,33.51,36.415,10782,0
+RYM.US,D,20250908,000000,38.559,38.559,36.55,36.67,10758,0
+RYM.US,D,20250909,000000,38.999,39.835,35.5001,39.38,25405,0
+RYM.US,D,20250910,000000,38.46,41,38.3238,39.86,24683,0
+RYM.US,D,20250911,000000,38.81,40,38.2659,38.44,13294,0
+RYM.US,D,20250912,000000,38.7,42.79,38.7,42.79,19531,0
+RYM.US,D,20250915,000000,42,42.6,40,40,13729,0
+RYM.US,D,20250916,000000,41.8432,41.8432,39.1939,41.8,9709,0
+RYM.US,D,20250917,000000,41.8,42,40.12,40.12,20124,0
+RYM.US,D,20250918,000000,39.91,41.9663,39.91,40.23,7332,0
+RYM.US,D,20250919,000000,39.99,40.2,39.0001,39.91,6279,0
+RYM.US,D,20250922,000000,40.41,41.948,39.22,39.39,10181,0
+RYM.US,D,20250923,000000,41.29,41.29,37.84,37.84,18625,0
+RYM.US,D,20250924,000000,38.29,39.584,35.25,37.7,8880,0
+RYM.US,D,20250925,000000,38.32,38.475,35.9717,36.51,10288,0
+RYM.US,D,20250926,000000,35.7574,37.49,35.7574,36.67,3280,0
+RYM.US,D,20250929,000000,40,47.71,39.125,46.99,48550,0
+RYM.US,D,20250930,000000,46.83,46.83,39.27,41,14333,0
+RYM.US,D,20251001,000000,41.99,42.99,40.5,41.14,5788,0
+RYM.US,D,20251002,000000,46.56,47,41.1,43.22,9925,0
+RYM.US,D,20251003,000000,42.05,44.9999,42,42.91,7441,0
+RYM.US,D,20251006,000000,42,50,42,48.25,29276,0
+RYM.US,D,20251007,000000,49.99,49.99,46.05,48.25,29797,0
+RYM.US,D,20251008,000000,50,50,46.91,47.75,7537,0
+RYM.US,D,20251009,000000,46,46.435,43.7,46,26818,0
+RYM.US,D,20251010,000000,46.01,47.2,39.02,40.8,25270,0
+RYM.US,D,20251013,000000,42.07,46.22,40.73,45.51,17168,0
+RYM.US,D,20251014,000000,44.9953,47.5,44.5,45.78,13723,0
+RYM.US,D,20251015,000000,45.875,47.39,45.3748,46.84,15449,0
+RYM.US,D,20251016,000000,48.93,53.65,45.81,45.81,78864,0
+RYM.US,D,20251017,000000,44.36,45.7423,41.79,42.52,24414,0
+RYM.US,D,20251020,000000,42.71,43.7335,41.56,43.7335,7988,0
+RYM.US,D,20251021,000000,43,44.9999,41.05,41.53,17380,0
+RYM.US,D,20251022,000000,41.01,42.065794,35.39,37.72,43252,0
+RYM.US,D,20251023,000000,38.94,41.27,37.16,39.3612,25783,0
+RYM.US,D,20251024,000000,40.42,41.4199,39.06,39.88,7251,0
+RYM.US,D,20251027,000000,39.02,40.43,37.75,37.75,13574,0
+RYM.US,D,20251028,000000,37.93,39.547,37.02,37.925,18886,0
+RYM.US,D,20251029,000000,37.93,42,37.93,41.89,19077,0
+RYM.US,D,20251030,000000,40.74,42,39.8801,41.14,25847,0
+RYM.US,D,20251031,000000,42.05,47.795,41.94,45.64,30107,0
+RYM.US,D,20251103,000000,47,47,41.18,41.18,12527,0
+RYM.US,D,20251104,000000,41.38,41.4699,39.62,40.37,7592,0
+RYM.US,D,20251105,000000,40.37,42.245,40.37,41.91,13983,0
+RYM.US,D,20251106,000000,40.1301,42.88,38,38.78,13420,0
+RYM.US,D,20251107,000000,38.78,39.33,37.0001,37.34,8566,0
+RYM.US,D,20251110,000000,33.52,34.5,30.01,31,44390,0
+RYM.US,D,20251111,000000,30,30.05,24.33,24.33,42956,0
+RYM.US,D,20251112,000000,23.9,25.14,23.04,23.83,39537,0
+RYM.US,D,20251113,000000,24.82,24.83,22.25,23.66,14642,0
+RYM.US,D,20251114,000000,22.27,24,19.85,19.99,37956,0
+RYM.US,D,20251117,000000,19.8,20.27,18.11,19.14,22433,0
+RYM.US,D,20251118,000000,19.9837,19.9837,18.25,19.19,27252,0
+RYM.US,D,20251119,000000,18.81,19.1966,18.75,18.75,7987,0
+RYM.US,D,20251120,000000,18.28,19.19,17.3,17.3,9208,0
+RYM.US,D,20251121,000000,17.34,18.32,16.01,17.56,19894,0
+RYM.US,D,20251124,000000,18.34,20.2799,16.9,19.56,27536,0
+RYM.US,D,20251125,000000,19.13,20,18.2,20,26864,0
+RYM.US,D,20251126,000000,19.83,20,19.59,19.59,7030,0
+RYM.US,D,20251128,000000,19.94,20,19.51,19.51,898,0
+RYM.US,D,20251201,000000,18.7,19.7299,18.7,18.87,6817,0
+RYM.US,D,20251202,000000,19,19,18.2737,18.95,6288,0
+RYM.US,D,20251203,000000,19,19.64,19,19.64,6855,0
+RYM.US,D,20251204,000000,19.49,20,19.36,19.61,8230,0
+RYM.US,D,20251205,000000,19.99,20.39,19.15,19.26,9382,0
+RYM.US,D,20251208,000000,19.99,19.99,18.89,18.89,5260,0
+RYM.US,D,20251209,000000,18.655,18.8,18.15,18.69,8845,0
+RYM.US,D,20251210,000000,18.21,18.525,16.02,16.02,24620,0
+RYM.US,D,20251211,000000,16.02,16.44,14.561,16.11,53905,0
+RYM.US,D,20251212,000000,20.71,50.38,19.9901,23.8,3323831,0
+RYM.US,D,20251215,000000,22.4,27.54,20.3501,25.97,489977,0
+RYM.US,D,20251216,000000,25.81,29.5674,24.43,28.98,158244,0
+RYM.US,D,20251217,000000,31,31.4195,27.7296,31.2,104890,0
+RYM.US,D,20251218,000000,31.1,37.341,25.51,26.4,246596,0
+RYM.US,D,20251219,000000,27.375,29.59,25.8926,28.55,94101,0
+RYM.US,D,20251222,000000,28.55,30.7331,25.5501,26.03,41436,0
+RYM.US,D,20251223,000000,26.35,26.39,24.15,24.795,22773,0
+RYM.US,D,20251224,000000,25.62,25.62,23.25,25.38,27633,0
+RYM.US,D,20251226,000000,24.51,25.08,23.87,23.87,10271,0
+RYM.US,D,20251229,000000,23.57,24.84,22.6736,23.8,41384,0
+RYM.US,D,20251230,000000,23.4,23.78,22.2,22.81,38826,0
+RYM.US,D,20251231,000000,22.52,22.76,20.835,21.34,44778,0
+RYM.US,D,20260102,000000,21.09,22.79,21.09,22.09,28593,0
+RYM.US,D,20260105,000000,22.43,24.26,22.43,23.33,32412,0
+RYM.US,D,20260106,000000,23.02,23.525,20.84,21.74,20008,0
+RYM.US,D,20260107,000000,23.0783,23.0783,20.54,20.7,15558,0
+RYM.US,D,20260108,000000,20.73,21.305,20.5,20.89,11008,0
+RYM.US,D,20260109,000000,20.85,21.075,19.97,20.01,23256,0
+RYM.US,D,20260112,000000,20.62,21.85,19.45,21.06,24194,0
+RYM.US,D,20260113,000000,21.49,22.3462,20.94,21.54,26131,0
+RYM.US,D,20260114,000000,21.43,21.46,20.25,20.74,9408,0
+RYM.US,D,20260115,000000,20.906,21.6,20.24,20.24,26398,0
+RYM.US,D,20260116,000000,20.31,20.31,19.1,19.57,22071,0
+RYM.US,D,20260120,000000,19.57,19.57,17.88,18.11,21180,0
+RYM.US,D,20260121,000000,18.7,19.74,18.112,18.51,33202,0
+RYM.US,D,20260122,000000,18.9688,19.25,18.76,18.86,3172,0
+RYM.US,D,20260123,000000,18.31,19.2776,18.31,18.62,6121,0
+RYM.US,D,20260126,000000,18.77,18.8599,17.66,18.42,19418,0
+RYM.US,D,20260127,000000,19.06,21.06,18.38,19.98,83122,0
+RYM.US,D,20260128,000000,20.17,20.2422,18.26,18.78,30143,0
+RYM.US,D,20260129,000000,17.8,18.45,17.05,17.35,9087,0
+RYM.US,D,20260130,000000,16.87,17.45,15.36,15.8,33917,0
+RYM.US,D,20260202,000000,15.69,17.2,14,14.93,37695,0
+RYM.US,D,20260203,000000,15.82,16.21,15,16.15,38600,0
+RYM.US,D,20260204,000000,15.57,16.33,15.57,16.33,11779,0
+RYM.US,D,20260205,000000,16.2,17.5358,15.291,15.34,25857,0
+RYM.US,D,20260206,000000,16.645,18.1999,14.73,15.67,20565,0
+RYM.US,D,20260209,000000,15.9,18.67,15.9,18.1528,15794,0
+RYM.US,D,20260210,000000,18.01,18.75,17.66,18.63,16432,0
+RYM.US,D,20260211,000000,18,18.035,16.72,17.05,28707,0
+RYM.US,D,20260212,000000,17.55,17.55,16.21,16.21,5485,0
+RYM.US,D,20260213,000000,16.24,17.51,16.21,16.24,3411,0
+RYM.US,D,20260217,000000,16.47,16.98,16.47,16.82,2771,0
+RYM.US,D,20260218,000000,17.8,17.8,16.11,16.715,4875,0
diff --git a/daily/us/nasdaq stocks/2/saft.us.txt b/daily/us/nasdaq stocks/2/saft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7118e5f183f40c83b65ad1676484b259d8ecd70
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/saft.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAFT.US,D,20050225,000000,22.0101,22.2616,21.9849,22.1208,188150.34505716,0
+SAFT.US,D,20050228,000000,22.283,22.4161,21.8508,22.0548,187086.56331794,0
+SAFT.US,D,20050301,000000,22.0548,22.9112,21.9897,22.9112,200005.38414891,0
+SAFT.US,D,20050302,000000,22.9045,24.1212,22.7598,23.4288,335783.27237064,0
+SAFT.US,D,20050303,000000,23.7969,23.7969,22.6656,22.8821,182957.07176496,0
+SAFT.US,D,20050304,000000,23.2035,23.2035,22.7676,23.0433,83699.953726506,0
+SAFT.US,D,20050307,000000,23.2035,23.5066,23.1647,23.2696,163012.96630196,0
+SAFT.US,D,20050308,000000,23.4114,23.4114,22.9812,23.1122,106198.98900071,0
+SAFT.US,D,20050309,000000,23.3405,23.3502,22.3091,22.519,118987.02543586,0
+SAFT.US,D,20050310,000000,22.6064,22.8695,21.6868,21.912,240859.54596684,0
+SAFT.US,D,20050311,000000,21.1964,21.4527,20.7585,21.2634,208352.9299166,0
+SAFT.US,D,20050314,000000,21.3527,22.4355,21.1333,21.7391,327121.6380933,0
+SAFT.US,D,20050315,000000,22.1539,22.4588,21.8207,21.8595,284546.68316189,0
+SAFT.US,D,20050316,000000,22.1315,22.1392,20.942,20.9595,247304.02430563,0
+SAFT.US,D,20050317,000000,19.6904,19.9718,19.2533,19.4971,826149.58140416,0
+SAFT.US,D,20050318,000000,19.6319,19.6583,19.3543,19.5359,391046.37329314,0
+SAFT.US,D,20050321,000000,19.5359,19.6319,19.2281,19.3096,79044.235195077,0
+SAFT.US,D,20050322,000000,19.5553,19.6048,19.2591,19.4523,210012.96492493,0
+SAFT.US,D,20050323,000000,19.3358,19.7389,19.298,19.4184,177122.23407438,0
+SAFT.US,D,20050324,000000,19.7106,19.7106,19.4523,19.4844,180853.19364957,0
+SAFT.US,D,20050328,000000,19.6319,19.7815,19.3941,19.4592,228277.46921015,0
+SAFT.US,D,20050329,000000,19.2717,19.4971,19.0736,19.1008,114545.50497002,0
+SAFT.US,D,20050330,000000,19.0688,19.3358,18.7406,19.1425,116243.64251886,0
+SAFT.US,D,20050331,000000,18.9522,19.0348,18.0025,18.4201,234397.56105538,0
+SAFT.US,D,20050401,000000,18.4483,18.5852,17.8501,18.2939,171238.99585938,0
+SAFT.US,D,20050404,000000,17.9142,18.7406,17.9142,18.3589,176746.35766121,0
+SAFT.US,D,20050405,000000,18.3007,18.6406,18.1443,18.5618,126763.03309584,0
+SAFT.US,D,20050406,000000,18.6969,19.1766,18.6969,18.8425,90138.253274947,0
+SAFT.US,D,20050407,000000,18.9202,18.9202,18.7862,18.86,66649.581745776,0
+SAFT.US,D,20050408,000000,19.1057,19.2639,18.7522,18.8124,76149.47191442,0
+SAFT.US,D,20050411,000000,18.9707,19.0174,18.5493,18.5968,212011.80360432,0
+SAFT.US,D,20050412,000000,18.5745,18.8823,18.5299,18.8037,171769.34203139,0
+SAFT.US,D,20050413,000000,18.8823,19.1271,18.8037,18.8766,121483.2567387,0
+SAFT.US,D,20050414,000000,18.8863,19.1271,18.6969,18.893,101693.62103455,0
+SAFT.US,D,20050415,000000,19.0281,19.1833,18.224,18.5269,94511.807046896,0
+SAFT.US,D,20050418,000000,18.3375,18.8124,18.3375,18.6823,91043.446061748,0
+SAFT.US,D,20050419,000000,19.0144,19.0144,18.5163,18.5968,61009.375951342,0
+SAFT.US,D,20050420,000000,18.5968,18.6212,17.9706,17.9706,98443.577308564,0
+SAFT.US,D,20050421,000000,18.0025,18.5919,17.9549,18.3502,95494.234713116,0
+SAFT.US,D,20050422,000000,18.5804,18.5919,17.516,17.8666,113672.23593337,0
+SAFT.US,D,20050425,000000,17.786,18.1201,17.5821,17.8122,74010.580653686,0
+SAFT.US,D,20050426,000000,17.9016,18.0161,17.2063,17.3762,152917.85266259,0
+SAFT.US,D,20050427,000000,17.2257,17.421,16.8169,16.9723,150067.3707128,0
+SAFT.US,D,20050428,000000,16.7596,16.8373,15.5866,15.6506,317944.07482143,0
+SAFT.US,D,20050429,000000,16.6781,17.0422,16.3323,16.9062,265509.83008248,0
+SAFT.US,D,20050502,000000,16.9393,17.8501,16.8945,17.5608,217730.27407657,0
+SAFT.US,D,20050503,000000,17.7588,18.0288,17.2625,17.684,214235.13833322,0
+SAFT.US,D,20050504,000000,17.717,17.9967,17.717,17.889,129976.00407971,0
+SAFT.US,D,20050505,000000,17.7355,18.491,17.7287,18.2462,194021.22569146,0
+SAFT.US,D,20050506,000000,18.5163,19.0281,18.2171,18.287,127111.10495244,0
+SAFT.US,D,20050509,000000,18.425,18.7648,18.1512,18.4725,118310.44789214,0
+SAFT.US,D,20050510,000000,18.3813,18.3813,17.752,17.9706,159668.18112389,0
+SAFT.US,D,20050511,000000,18.1443,18.5968,17.7938,18.4308,137995.04416028,0
+SAFT.US,D,20050512,000000,18.524,19.1271,18.5085,18.6561,177690.68278692,0
+SAFT.US,D,20050513,000000,18.9581,18.9581,18.4658,18.5677,99842.043525259,0
+SAFT.US,D,20050516,000000,18.7813,18.8309,18.6823,18.7367,122307.09545252,0
+SAFT.US,D,20050517,000000,18.9144,19.7757,18.7813,19.6971,202357.44367684,0
+SAFT.US,D,20050518,000000,19.9175,19.9175,19.0688,19.1766,165360.90663633,0
+SAFT.US,D,20050519,000000,19.0348,19.6787,19.0348,19.1999,140360.49106731,0
+SAFT.US,D,20050520,000000,19.0348,19.6078,19.0348,19.1892,235721.88178783,0
+SAFT.US,D,20050523,000000,19.3824,19.4523,19.1008,19.1572,194337.37379788,0
+SAFT.US,D,20050524,000000,19.0348,19.3941,19.0348,19.1271,255972.86717171,0
+SAFT.US,D,20050525,000000,19.5359,19.5359,19.0348,19.1309,108405.84695533,0
+SAFT.US,D,20050526,000000,19.1008,19.3824,19.1008,19.2533,146899.7108582,0
+SAFT.US,D,20050527,000000,19.1892,19.2776,18.9522,18.998,236399.48912994,0
+SAFT.US,D,20050531,000000,19.0348,19.0348,18.7522,18.7522,264598.45850533,0
+SAFT.US,D,20050601,000000,18.7454,19.0348,18.7027,18.9813,260405.11945202,0
+SAFT.US,D,20050602,000000,19.0144,19.0299,18.7406,19.0144,195139.58674545,0
+SAFT.US,D,20050603,000000,18.9144,19.0348,18.8863,18.9756,275666.73162539,0
+SAFT.US,D,20050606,000000,19.0144,19.1057,18.9202,19.0863,566120.33836531,0
+SAFT.US,D,20050607,000000,19.1008,19.1892,19.0688,19.1309,415472.16135927,0
+SAFT.US,D,20050608,000000,19.1271,19.3358,18.8863,18.9581,235304.81343896,0
+SAFT.US,D,20050609,000000,18.9901,19.0348,18.4434,19.0299,191679.46414745,0
+SAFT.US,D,20050610,000000,19.0211,19.6319,18.6969,19.4262,202291.53657973,0
+SAFT.US,D,20050613,000000,19.4844,20.0661,19.2281,19.3232,277115.65796331,0
+SAFT.US,D,20050614,000000,19.4184,19.8349,19.2776,19.6727,136500.8066931,0
+SAFT.US,D,20050615,000000,19.769,20.2273,19.5727,20.2156,168634.63572534,0
+SAFT.US,D,20050616,000000,20.2273,20.5924,20.0524,20.5545,169424.4910922,0
+SAFT.US,D,20050617,000000,18.4531,19.9029,17.4715,18.5269,853448.50698471,0
+SAFT.US,D,20050620,000000,18.4434,19.2717,18.4434,19.2465,281914.51847126,0
+SAFT.US,D,20050621,000000,19.2465,20.0166,18.9756,19.9116,338260.96730243,0
+SAFT.US,D,20050622,000000,20.0496,20.2273,19.7038,20.1681,229548.2404262,0
+SAFT.US,D,20050623,000000,20.1311,20.1311,19.5601,19.6399,163248.79013379,0
+SAFT.US,D,20050624,000000,19.5436,19.8349,19.4504,19.8048,448812.91410724,0
+SAFT.US,D,20050627,000000,19.8524,20.2273,19.6727,20.1681,163667.91807945,0
+SAFT.US,D,20050628,000000,20.2214,20.24,19.7175,20.2273,140509.81183419,0
+SAFT.US,D,20050629,000000,20.0787,20.1311,19.769,20.1088,224086.18975363,0
+SAFT.US,D,20050630,000000,20.1982,20.4021,20.0088,20.0855,186252.42662021,0
+SAFT.US,D,20050701,000000,19.9302,20.638,19.9302,20.4273,114081.0658951,0
+SAFT.US,D,20050705,000000,20.4467,20.8419,20.233,20.8021,107655.12392737,0
+SAFT.US,D,20050706,000000,20.906,20.9177,20.2641,20.6254,151584.26374461,0
+SAFT.US,D,20050707,000000,20.2156,20.7924,20.1049,20.5623,152414.28124878,0
+SAFT.US,D,20050708,000000,20.6021,20.8021,20.3118,20.771,59990.905341392,0
+SAFT.US,D,20050711,000000,20.8215,21.2236,20.7585,20.8215,137307.13883425,0
+SAFT.US,D,20050712,000000,20.9128,20.9245,20.6759,20.7953,151978.67652884,0
+SAFT.US,D,20050713,000000,20.8692,20.9895,20.3817,20.8147,90136.193678162,0
+SAFT.US,D,20050714,000000,21.0032,21.0032,20.5059,20.5778,72315.532500018,0
+SAFT.US,D,20050715,000000,20.334,21.0624,20.334,20.7021,117434.08946032,0
+SAFT.US,D,20050718,000000,20.7779,20.8021,20.1496,20.4962,85490.773130655,0
+SAFT.US,D,20050719,000000,20.7536,21.1779,20.3748,21.0876,144548.68112865,0
+SAFT.US,D,20050720,000000,21.0876,21.3226,20.8215,21.1721,78752.802250066,0
+SAFT.US,D,20050721,000000,21.2284,21.5586,20.8215,20.9779,99818.358162237,0
+SAFT.US,D,20050722,000000,21.1274,21.8354,20.9643,21.7645,85850.172769556,0
+SAFT.US,D,20050725,000000,21.7869,21.7869,21.0129,21.108,183951.85701189,0
+SAFT.US,D,20050726,000000,21.1206,21.4119,20.8595,21.108,67298.354732903,0
+SAFT.US,D,20050727,000000,21.1604,21.4071,20.5438,21.2119,76477.977601552,0
+SAFT.US,D,20050728,000000,21.4226,21.9936,21.3226,21.8411,135720.21951176,0
+SAFT.US,D,20050729,000000,22.0023,22.0023,21.5178,21.5334,109878.45865627,0
+SAFT.US,D,20050801,000000,21.4527,21.9936,21.1206,21.6498,107205.10202995,0
+SAFT.US,D,20050802,000000,21.6256,21.8693,21.1333,21.4741,152769.56169411,0
+SAFT.US,D,20050803,000000,21.4741,21.4741,20.6807,20.709,103027.20995254,0
+SAFT.US,D,20050804,000000,20.6992,20.709,20.2273,20.2273,95602.363544304,0
+SAFT.US,D,20050805,000000,20.3118,20.3118,19.3475,19.763,221037.98651252,0
+SAFT.US,D,20050808,000000,19.5727,20.5118,19.5727,20.1806,100453.74377026,0
+SAFT.US,D,20050809,000000,20.3952,20.7585,20.3952,20.6254,69253.941879815,0
+SAFT.US,D,20050810,000000,20.5866,20.7312,19.9894,20.3574,108949.58050645,0
+SAFT.US,D,20050811,000000,20.3224,20.5487,20.0855,20.5487,47252.299229075,0
+SAFT.US,D,20050812,000000,20.6021,20.8818,19.9417,20.1875,62006.220795055,0
+SAFT.US,D,20050815,000000,19.9718,20.9478,19.9718,20.9323,129283.97956011,0
+SAFT.US,D,20050816,000000,20.8595,20.8595,20.2273,20.2273,88965.312906157,0
+SAFT.US,D,20050817,000000,20.3118,20.4865,20.0253,20.233,148856.3278035,0
+SAFT.US,D,20050818,000000,20.24,20.5778,19.9777,20.2273,23346.559351037,0
+SAFT.US,D,20050819,000000,20.2273,20.5963,20.0787,20.4186,41072.479077093,0
+SAFT.US,D,20050822,000000,20.3409,20.5244,20.2273,20.4962,95506.592293824,0
+SAFT.US,D,20050823,000000,20.4924,20.6759,20.4273,20.6759,78234.813658756,0
+SAFT.US,D,20050824,000000,20.6682,20.7924,20.1311,20.4069,191601.19946963,0
+SAFT.US,D,20050825,000000,20.4273,21.0555,20.2681,20.9323,104435.97415315,0
+SAFT.US,D,20050826,000000,21.0284,21.0284,20.4924,20.6759,150585.35930411,0
+SAFT.US,D,20050829,000000,20.607,21.0284,20.4021,20.9711,93000.063007051,0
+SAFT.US,D,20050830,000000,20.9177,20.9177,20.6147,20.7779,121897.2356924,0
+SAFT.US,D,20050831,000000,20.6613,20.8692,20.4021,20.8692,72665.663953388,0
+SAFT.US,D,20050901,000000,20.8818,21.4071,20.8759,21.1779,94084.440714106,0
+SAFT.US,D,20050902,000000,21.0624,21.1547,20.7536,21.044,48903.066051875,0
+SAFT.US,D,20050906,000000,21.1895,21.6809,21.1274,21.6557,83877.079049976,0
+SAFT.US,D,20050907,000000,21.71,21.7645,21.4809,21.6809,66141.89113839,0
+SAFT.US,D,20050908,000000,21.6896,21.716,21.4372,21.578,63744.520481197,0
+SAFT.US,D,20050909,000000,21.5839,21.6896,21.3323,21.4896,77288.428936266,0
+SAFT.US,D,20050912,000000,21.6023,21.6256,21.2052,21.6149,94327.47313468,0
+SAFT.US,D,20050913,000000,21.4809,21.6809,21.3392,21.5926,59833.346187376,0
+SAFT.US,D,20050914,000000,21.6896,21.6896,21.0808,21.3984,73899.362427321,0
+SAFT.US,D,20050915,000000,21.3867,21.513,21.108,21.3711,77527.34216327,0
+SAFT.US,D,20050916,000000,21.5411,22.1489,21.2673,22.0548,190580.66926289,0
+SAFT.US,D,20050919,000000,21.9936,22.0023,21.3226,21.4071,100109.79110725,0
+SAFT.US,D,20050920,000000,21.5586,21.6732,21.3867,21.4304,114965.66271406,0
+SAFT.US,D,20050921,000000,21.5081,21.6081,21.3576,21.444,74748.94610094,0
+SAFT.US,D,20050922,000000,21.4964,21.4964,21.1333,21.1333,154376.04718604,0
+SAFT.US,D,20050923,000000,21.2052,21.6965,21.1206,21.5528,176387.9878207,0
+SAFT.US,D,20050926,000000,21.6965,21.716,21.1206,21.3576,148721.42421411,0
+SAFT.US,D,20050927,000000,21.4159,21.6692,20.8215,21.2119,161677.3177872,0
+SAFT.US,D,20050928,000000,21.2236,21.2236,20.9595,21.1547,69206.57115377,0
+SAFT.US,D,20050929,000000,21.1459,21.1459,20.8759,21.1002,121115.61871266,0
+SAFT.US,D,20050930,000000,21.0507,21.2497,20.9818,21.1721,176522.89141009,0
+SAFT.US,D,20051003,000000,21.0741,21.5974,21.0507,21.5673,277630.55715944,0
+SAFT.US,D,20051004,000000,21.5673,22.2986,21.5673,22.0461,90361.719526068,0
+SAFT.US,D,20051005,000000,22.1782,22.1782,21.5334,21.6732,75533.652475845,0
+SAFT.US,D,20051006,000000,21.8411,22.3091,21.2052,21.3527,77010.383370354,0
+SAFT.US,D,20051007,000000,21.3867,21.9994,21.3099,21.8461,66157.338114274,0
+SAFT.US,D,20051010,000000,22.1713,22.3986,21.7993,22.1432,115258.12545746,0
+SAFT.US,D,20051011,000000,22.2549,22.2685,21.5926,21.7324,211647.25497346,0
+SAFT.US,D,20051012,000000,21.8461,22.1782,21.444,21.7869,75578.963605106,0
+SAFT.US,D,20051013,000000,21.8976,22.2753,21.716,22.1986,56581.242864602,0
+SAFT.US,D,20051014,000000,22.4482,22.4482,21.7645,22.0324,63246.098059341,0
+SAFT.US,D,20051017,000000,22.4034,22.5482,22.017,22.2111,79292.416607612,0
+SAFT.US,D,20051018,000000,22.3412,22.3412,21.5974,22.1024,70550.458055676,0
+SAFT.US,D,20051019,000000,22.283,22.5549,21.9994,22.4238,107763.25275856,0
+SAFT.US,D,20051020,000000,22.5121,22.5121,21.8976,22.3693,58970.375134657,0
+SAFT.US,D,20051021,000000,22.2111,22.9045,22.2111,22.3626,78760.010838811,0
+SAFT.US,D,20051024,000000,22.4773,22.8695,22.3452,22.855,70834.682411942,0
+SAFT.US,D,20051025,000000,22.7744,22.8754,21.9849,22.3268,68447.609738671,0
+SAFT.US,D,20051026,000000,22.4101,22.4101,21.4692,21.6809,59358.609128541,0
+SAFT.US,D,20051027,000000,21.6557,21.8043,20.3885,20.4069,95222.367937558,0
+SAFT.US,D,20051028,000000,20.5118,21.4644,20.5118,21.4644,41507.053998629,0
+SAFT.US,D,20051031,000000,21.3644,22.4773,21.3644,22.3773,53726.641721245,0
+SAFT.US,D,20051101,000000,22.2267,22.5064,21.4964,21.6868,71346.492212897,0
+SAFT.US,D,20051102,000000,21.578,21.578,20.9478,21.141,103688.34052037,0
+SAFT.US,D,20051103,000000,21.2741,22.4287,20.6934,22.283,197134.30623127,0
+SAFT.US,D,20051104,000000,22.0548,22.5355,21.9295,22.5306,65947.259242252,0
+SAFT.US,D,20051107,000000,22.8103,23.7075,22.6734,23.559,206560.05091567,0
+SAFT.US,D,20051108,000000,23.5007,23.7075,23.1395,23.2793,116827.53820728,0
+SAFT.US,D,20051109,000000,23.4464,23.8872,23.3502,23.559,158734.1539821,0
+SAFT.US,D,20051110,000000,23.6969,23.962,23.4172,23.7969,101142.67889469,0
+SAFT.US,D,20051111,000000,23.8561,23.9747,23.6658,23.827,87833.564473058,0
+SAFT.US,D,20051114,000000,23.9747,24.4437,23.9357,24.2446,237318.06929583,0
+SAFT.US,D,20051115,000000,24.2446,24.2446,23.8561,23.9941,212372.23304161,0
+SAFT.US,D,20051116,000000,23.9941,24.0814,23.7376,23.827,126431.43801354,0
+SAFT.US,D,20051117,000000,23.8386,24.265,23.8386,24.1533,109670.43938103,0
+SAFT.US,D,20051118,000000,24.4262,24.4262,23.8794,24.2135,191466.29588024,0
+SAFT.US,D,20051121,000000,24.3932,24.3932,24.2203,24.3631,137658.30008601,0
+SAFT.US,D,20051122,000000,24.4058,24.4514,23.9747,24.3038,175948.2639072,0
+SAFT.US,D,20051123,000000,24.265,24.631,24.2387,24.4377,157195.63518406,0
+SAFT.US,D,20051125,000000,24.3631,24.3932,24.2601,24.3863,33109.048109708,0
+SAFT.US,D,20051128,000000,24.3368,24.3368,23.8978,24.0756,127326.33281642,0
+SAFT.US,D,20051129,000000,24.265,24.3116,23.9814,24.2203,148940.77127167,0
+SAFT.US,D,20051130,000000,24.2446,24.4213,23.862,23.862,286618.63752713,0
+SAFT.US,D,20051201,000000,23.8464,24.9865,23.8464,24.6902,526581.2290943,0
+SAFT.US,D,20051202,000000,24.7485,24.8136,24.2329,24.5601,148798.65909353,0
+SAFT.US,D,20051205,000000,24.8136,25.6176,24.7903,25.5768,354220.78278575,0
+SAFT.US,D,20051206,000000,25.7332,26.3799,25.6176,26.0013,190844.29765131,0
+SAFT.US,D,20051207,000000,26.206,26.3256,25.3719,25.4962,229408.18784485,0
+SAFT.US,D,20051208,000000,25.3671,25.4584,24.731,25.304,134899.47019313,0
+SAFT.US,D,20051209,000000,25.4768,25.8215,25.1699,25.7332,125743.53268751,0
+SAFT.US,D,20051212,000000,25.9109,26.1537,25.6429,26.0284,207902.90801918,0
+SAFT.US,D,20051213,000000,26.1226,26.1478,25.7245,25.974,131644.27747519,0
+SAFT.US,D,20051214,000000,26.1226,26.1294,25.7594,25.8604,111528.19568068,0
+SAFT.US,D,20051215,000000,25.9613,25.9613,24.9466,25.3428,166944.73656363,0
+SAFT.US,D,20051216,000000,25.5069,25.5069,24.528,24.8748,366768.8761955,0
+SAFT.US,D,20051219,000000,24.8699,25.1777,24.4932,24.7156,113415.81613371,0
+SAFT.US,D,20051220,000000,24.5932,24.9097,23.9357,24.5427,241822.4074636,0
+SAFT.US,D,20051221,000000,24.7427,24.7971,24.2387,24.5173,55888.188546608,0
+SAFT.US,D,20051222,000000,24.6758,25.0107,24.3999,24.8699,120770.63625126,0
+SAFT.US,D,20051223,000000,25.0476,25.0777,24.8748,24.8855,58763.385657812,0
+SAFT.US,D,20051227,000000,24.8855,25.0194,24.7253,24.9971,108356.41663251,0
+SAFT.US,D,20051228,000000,25.1699,25.1699,24.9039,24.9806,174578.63204549,0
+SAFT.US,D,20051229,000000,25.0194,25.0194,24.731,24.8495,138573.79085674,0
+SAFT.US,D,20051230,000000,24.6902,24.7156,23.962,24.0173,144809.2201219,0
+SAFT.US,D,20060103,000000,24.3116,24.3116,23.3735,23.7124,230739.71716605,0
+SAFT.US,D,20060104,000000,23.5939,23.9406,23.4288,23.8513,127587.90160805,0
+SAFT.US,D,20060105,000000,23.958,24.0358,23.5988,23.6784,136017.83124713,0
+SAFT.US,D,20060106,000000,23.7969,23.7969,22.7851,22.9667,267756.8501744,0
+SAFT.US,D,20060109,000000,22.685,23.559,22.2111,23.4211,250663.2266612,0
+SAFT.US,D,20060110,000000,23.2094,23.727,22.9162,23.6969,116803.85284425,0
+SAFT.US,D,20060111,000000,23.6969,23.7425,23.0316,23.5881,182810.84039326,0
+SAFT.US,D,20060112,000000,23.727,24.2135,23.5288,23.7969,162233.40891902,0
+SAFT.US,D,20060113,000000,23.9357,24.2271,23.6969,23.7969,145233.49705951,0
+SAFT.US,D,20060117,000000,23.5988,23.9747,23.4347,23.9523,143335.57862257,0
+SAFT.US,D,20060118,000000,23.7745,24.1436,23.3813,23.5852,146288.01061319,0
+SAFT.US,D,20060119,000000,23.5881,23.7833,23.4464,23.6784,104323.7261284,0
+SAFT.US,D,20060120,000000,23.7697,23.7697,23.2259,23.4211,110878.39289516,0
+SAFT.US,D,20060123,000000,23.4211,23.6784,23.4211,23.5648,97512.639561955,0
+SAFT.US,D,20060124,000000,23.5288,23.6357,23.4872,23.5939,102191.01365802,0
+SAFT.US,D,20060125,000000,23.5221,23.6493,23.2696,23.4522,112463.25262085,0
+SAFT.US,D,20060126,000000,23.5173,23.7376,23.4114,23.5775,110900.0186614,0
+SAFT.US,D,20060127,000000,23.6357,23.9406,23.5852,23.9105,92847.652844995,0
+SAFT.US,D,20060130,000000,23.9523,23.9747,23.6891,23.7376,78513.889023061,0
+SAFT.US,D,20060131,000000,23.8329,23.9212,23.3609,23.8561,126710.51337784,0
+SAFT.US,D,20060201,000000,23.6842,24.3116,23.6842,24.1309,162667.98384056,0
+SAFT.US,D,20060202,000000,24.1533,24.1533,22.6064,22.8229,134826.35450728,0
+SAFT.US,D,20060203,000000,22.685,23.5775,22.6122,23.5775,63501.488060623,0
+SAFT.US,D,20060206,000000,23.4288,23.4288,22.3412,22.5598,138271.03012941,0
+SAFT.US,D,20060207,000000,22.3986,22.7792,22.3986,22.7015,114950.21573817,0
+SAFT.US,D,20060208,000000,22.7744,22.7977,22.5967,22.6064,105644.95746567,0
+SAFT.US,D,20060209,000000,22.6064,22.8996,22.6064,22.7462,55877.890562685,0
+SAFT.US,D,20060210,000000,22.8384,22.9045,22.4101,22.8463,56194.038669111,0
+SAFT.US,D,20060213,000000,22.7064,22.8161,22.3091,22.3091,51381.790782058,0
+SAFT.US,D,20060214,000000,22.3091,23.3104,22.0703,23.2211,63540.620399529,0
+SAFT.US,D,20060215,000000,23.0366,23.154,22.487,23.1122,109796.07478489,0
+SAFT.US,D,20060216,000000,23.3677,23.5522,23.0647,23.4755,104763.4500419,0
+SAFT.US,D,20060217,000000,23.5502,23.7376,23.2968,23.4347,103388.66918822,0
+SAFT.US,D,20060221,000000,23.289,23.3162,23.0103,23.2035,90883.827310946,0
+SAFT.US,D,20060222,000000,23.3221,24.196,23.2512,24.0242,79662.114230436,0
+SAFT.US,D,20060223,000000,23.8687,24.7903,23.7425,24.6554,161957.42294989,0
+SAFT.US,D,20060224,000000,24.5534,25.871,24.5534,25.3671,315884.47803691,0
+SAFT.US,D,20060227,000000,25.3428,25.3515,24.9806,25.0777,100036.6754214,0
+SAFT.US,D,20060228,000000,24.9281,25.7245,24.4437,25.7205,382328.10010422,0
+SAFT.US,D,20060301,000000,25.706,25.706,24.8253,25.3865,106841.58319749,0
+SAFT.US,D,20060302,000000,25.2273,25.637,24.9281,25.637,79654.90564169,0
+SAFT.US,D,20060303,000000,25.5487,25.5633,24.8253,24.9748,87552.42951197,0
+SAFT.US,D,20060306,000000,24.8087,24.8087,24.1834,24.5661,154881.67819664,0
+SAFT.US,D,20060307,000000,24.4514,24.8748,24.3631,24.6641,110537.52962732,0
+SAFT.US,D,20060308,000000,24.6902,25.2069,24.5213,25.0291,113600.15004592,0
+SAFT.US,D,20060309,000000,25.1486,25.3311,24.4437,24.9281,120324.73354741,0
+SAFT.US,D,20060310,000000,25.1369,25.5633,24.7728,25.4933,132311.58683337,0
+SAFT.US,D,20060313,000000,25.5817,26.7111,25.5147,26.1769,285070.85054355,0
+SAFT.US,D,20060314,000000,26.0013,27.4559,25.8138,27.1353,248003.25741398,0
+SAFT.US,D,20060315,000000,27.0228,27.0228,26.7548,26.8616,253724.8172814,0
+SAFT.US,D,20060316,000000,27.0519,27.4229,26.7723,27.0626,58947.719570028,0
+SAFT.US,D,20060317,000000,27.1985,27.4811,26.8024,27.1704,199009.56910358,0
+SAFT.US,D,20060320,000000,27.2938,27.6103,26.8382,27.551,139358.49723164,0
+SAFT.US,D,20060321,000000,27.4161,27.4161,26.8024,27.1286,143810.31568141,0
+SAFT.US,D,20060322,000000,27.1985,27.2179,26.7178,27.1353,114757.64343882,0
+SAFT.US,D,20060323,000000,26.9985,27.2373,26.4459,26.7178,120365.9254831,0
+SAFT.US,D,20060324,000000,26.6733,27.2256,26.6733,27.147,112426.17987874,0
+SAFT.US,D,20060327,000000,27.2868,27.2868,26.4392,26.5625,125772.36704249,0
+SAFT.US,D,20060328,000000,26.682,26.682,26.0508,26.0556,131845.08816168,0
+SAFT.US,D,20060329,000000,26.1769,27.2607,26.0216,26.9693,106147.4990811,0
+SAFT.US,D,20060330,000000,26.9315,27.2433,26.6586,26.8539,95534.396850415,0
+SAFT.US,D,20060331,000000,26.9733,27.3549,26.4731,27.1654,116203.48038156,0
+SAFT.US,D,20060403,000000,27.4811,27.5064,26.0886,26.1294,131442.4369903,0
+SAFT.US,D,20060404,000000,25.9799,26.308,25.7205,25.8604,195322.89085928,0
+SAFT.US,D,20060405,000000,25.8604,26.4683,25.706,26.3867,107024.88731131,0
+SAFT.US,D,20060406,000000,26.3867,26.5392,26.0556,26.308,165100.36764308,0
+SAFT.US,D,20060407,000000,26.2129,26.5236,25.7905,25.8352,75424.493846266,0
+SAFT.US,D,20060410,000000,25.7506,25.8138,24.7156,25.1884,140643.68562519,0
+SAFT.US,D,20060411,000000,25.1943,25.1943,24.1717,24.2708,155561.34513554,0
+SAFT.US,D,20060412,000000,24.1533,24.9097,23.8561,24.8495,55775.940521852,0
+SAFT.US,D,20060413,000000,24.7796,24.9466,24.332,24.4377,37905.849020879,0
+SAFT.US,D,20060417,000000,24.4377,25.4768,24.2387,25.4137,132279.66308321,0
+SAFT.US,D,20060418,000000,25.6701,26.4459,25.4729,26.3867,106011.56569332,0
+SAFT.US,D,20060419,000000,26.4392,26.9256,26.1769,26.8141,93038.165547565,0
+SAFT.US,D,20060420,000000,26.8723,26.9985,26.5935,26.9315,110379.97047331,0
+SAFT.US,D,20060421,000000,26.9208,27.0937,26.6937,26.9208,101269.34409694,0
+SAFT.US,D,20060424,000000,26.9626,27.0878,26.4683,26.8228,81795.856499209,0
+SAFT.US,D,20060425,000000,26.9208,26.9208,26.5149,26.7645,74528.569244996,0
+SAFT.US,D,20060426,000000,26.7315,27.3266,26.7034,27.1102,75159.835659453,0
+SAFT.US,D,20060427,000000,26.9985,27.2938,26.9044,26.9451,63192.548542943,0
+SAFT.US,D,20060428,000000,26.9733,27.6637,26.9101,27.5384,88738.757259858,0
+SAFT.US,D,20060501,000000,27.6637,27.6637,26.879,26.9208,125339.85171774,0
+SAFT.US,D,20060502,000000,26.9208,27.1868,26.9159,27.1868,121452.36278693,0
+SAFT.US,D,20060503,000000,27.1868,27.253,27.0519,27.1868,74394.695454001,0
+SAFT.US,D,20060504,000000,27.0684,27.448,27.0422,27.448,88009.659998135,0
+SAFT.US,D,20060505,000000,27.5433,27.7006,27.0684,27.3336,63256.396043264,0
+SAFT.US,D,20060508,000000,27.4161,27.5433,27.2316,27.5433,100033.58602622,0
+SAFT.US,D,20060509,000000,27.4928,28.3094,27.4928,28.2386,169213.38242179,0
+SAFT.US,D,20060510,000000,28.124,28.3483,28.0531,28.3007,177891.49347341,0
+SAFT.US,D,20060511,000000,28.257,28.359,28.1492,28.2754,232066.09749528,0
+SAFT.US,D,20060512,000000,29.6883,30.1068,29.3621,29.7476,898752.42765562,0
+SAFT.US,D,20060515,000000,29.6816,29.8486,29.3281,29.7941,2472440.900392,0
+SAFT.US,D,20060516,000000,29.7767,29.7874,29.4378,29.6562,479627.57139899,0
+SAFT.US,D,20060517,000000,29.503,29.599,29.3718,29.5331,452060.89823644,0
+SAFT.US,D,20060518,000000,29.5331,29.5913,29.1387,29.2037,374936.20724455,0
+SAFT.US,D,20060519,000000,29.1387,29.2037,28.4541,28.8959,156979.37752168,0
+SAFT.US,D,20060522,000000,28.8357,28.8357,28.3483,28.3716,238168.68276785,0
+SAFT.US,D,20060523,000000,28.5639,28.7638,28.5561,28.7046,446803.77744394,0
+SAFT.US,D,20060524,000000,28.826,28.9125,28.2453,28.7765,552316.9207154,0
+SAFT.US,D,20060525,000000,29.0163,29.0163,28.2822,28.5561,180746.09461677,0
+SAFT.US,D,20060526,000000,28.5726,28.6775,28.3142,28.4541,110716.71454758,0
+SAFT.US,D,20060530,000000,28.4648,28.5561,27.7832,28.1172,253439.56312675,0
+SAFT.US,D,20060531,000000,28.257,28.4852,27.8297,28.0463,247391.55716898,0
+SAFT.US,D,20060601,000000,28.289,28.3532,28.0531,28.2822,147985.11836364,0
+SAFT.US,D,20060602,000000,28.5269,28.5269,27.718,28.2453,143785.60051998,0
+SAFT.US,D,20060605,000000,28.2453,28.3968,27.8355,27.9511,311010.44224631,0
+SAFT.US,D,20060606,000000,27.9064,28.1016,27.3637,27.8133,162728.7419457,0
+SAFT.US,D,20060607,000000,27.6928,28.0744,27.6025,27.9618,278908.53696424,0
+SAFT.US,D,20060608,000000,27.9006,28.0802,27.486,27.8355,231942.52168822,0
+SAFT.US,D,20060609,000000,28.2453,28.257,27.7064,27.9899,150085.90708386,0
+SAFT.US,D,20060612,000000,28.0647,28.0647,26.9315,26.9315,119543.11656768,0
+SAFT.US,D,20060613,000000,26.8539,27.1159,26.308,26.3479,163405.31948942,0
+SAFT.US,D,20060614,000000,26.3158,26.6653,26.0721,26.4683,152960.07439668,0
+SAFT.US,D,20060615,000000,26.6733,27.2179,26.5149,27.1654,136430.78040243,0
+SAFT.US,D,20060616,000000,27.0985,27.3637,27.047,27.1868,361641.51000041,0
+SAFT.US,D,20060619,000000,27.1868,27.1868,26.4731,26.8247,164764.6533672,0
+SAFT.US,D,20060620,000000,26.678,26.7247,26.2896,26.2896,101664.78667957,0
+SAFT.US,D,20060621,000000,26.206,26.6653,26.1226,26.4459,239466.2287421,0
+SAFT.US,D,20060622,000000,26.3527,26.4926,26.1769,26.4314,106096.00916148,0
+SAFT.US,D,20060623,000000,26.308,26.7315,26.2003,26.5703,149250.74058774,0
+SAFT.US,D,20060626,000000,26.7548,27.2256,26.5703,27.2122,195489.71819883,0
+SAFT.US,D,20060627,000000,27.2938,27.4296,27.0567,27.0567,222839.1039006,0
+SAFT.US,D,20060628,000000,27.2179,27.5908,27.1529,27.4985,231446.15886315,0
+SAFT.US,D,20060629,000000,27.5704,28.2327,27.5704,28.2133,211405.25235128,0
+SAFT.US,D,20060630,000000,28.2327,28.4085,27.9064,28.289,568622.74845852,0
+SAFT.US,D,20060703,000000,28.1628,28.2822,27.8656,28.2822,73432.863755625,0
+SAFT.US,D,20060705,000000,28.0802,28.4338,27.5384,27.9569,166968.42192665,0
+SAFT.US,D,20060706,000000,27.9394,28.6502,27.9337,28.5881,132643.18191568,0
+SAFT.US,D,20060707,000000,28.6221,28.9795,28.1492,28.8959,215811.75967178,0
+SAFT.US,D,20060710,000000,29.0115,29.4378,28.9387,29.0523,189564.25824973,0
+SAFT.US,D,20060711,000000,28.9436,29.0561,28.1531,28.9086,120011.67483616,0
+SAFT.US,D,20060712,000000,28.6648,28.926,28.5104,28.7939,104171.31596634,0
+SAFT.US,D,20060713,000000,28.6143,28.8008,28.4152,28.6464,173647.69429888,0
+SAFT.US,D,20060714,000000,28.5172,29.0203,28.4085,28.8008,221509.63417618,0
+SAFT.US,D,20060717,000000,28.6056,29.4435,28.6056,29.1057,178040.81424029,0
+SAFT.US,D,20060718,000000,29.163,29.7224,29.163,29.7174,174989.521604,0
+SAFT.US,D,20060719,000000,29.6679,30.4428,29.5669,30.1379,403706.71472764,0
+SAFT.US,D,20060720,000000,30.0981,30.3428,29.8301,30.0098,179057.22525345,0
+SAFT.US,D,20060721,000000,29.8543,30.2068,29.6174,30.0029,162953.23799521,0
+SAFT.US,D,20060724,000000,29.9553,31.173,29.9553,31.1546,199807.66285759,0
+SAFT.US,D,20060725,000000,31.2197,31.4595,31.073,31.1041,210272.47411979,0
+SAFT.US,D,20060726,000000,31.0508,31.0508,30.7235,30.9449,334325.07784719,0
+SAFT.US,D,20060727,000000,31.1158,31.4527,30.738,30.7778,179092.23839879,0
+SAFT.US,D,20060728,000000,30.842,31.3721,30.7778,31.3721,139541.80134547,0
+SAFT.US,D,20060731,000000,31.5246,31.8286,31.4178,31.5684,151261.93684783,0
+SAFT.US,D,20060801,000000,31.2945,31.9665,31.2197,31.85,162934.70162416,0
+SAFT.US,D,20060802,000000,32.0082,32.7132,31.913,32.4228,203650.87045752,0
+SAFT.US,D,20060803,000000,32.3354,33.1375,32.151,32.988,128919.43092925,0
+SAFT.US,D,20060804,000000,33.2638,33.6659,32.4665,32.7084,156980.40732007,0
+SAFT.US,D,20060807,000000,32.7753,34.3795,32.7084,33.3327,383001.58825277,0
+SAFT.US,D,20060808,000000,33.3396,33.8037,32.7278,32.8104,226681.28170213,0
+SAFT.US,D,20060809,000000,32.854,33.3327,32.4287,32.4598,150461.78349704,0
+SAFT.US,D,20060810,000000,32.1568,33.7164,31.3469,32.6686,330062.74230161,0
+SAFT.US,D,20060811,000000,31.9324,31.9324,29.9845,30.1068,643024.65250127,0
+SAFT.US,D,20060814,000000,30.1739,30.6089,29.9321,30.0262,222262.41680093,0
+SAFT.US,D,20060815,000000,30.3875,31.0663,30.1894,30.9663,188959.76659348,0
+SAFT.US,D,20060816,000000,31.1877,31.2828,30.6749,31.1809,120915.83782457,0
+SAFT.US,D,20060817,000000,31.1809,31.6567,30.8594,31.4693,123429.57570009,0
+SAFT.US,D,20060818,000000,31.6208,31.7393,31.1877,31.2644,80596.14137222,0
+SAFT.US,D,20060821,000000,31.1673,31.3838,30.5206,30.7653,78365.598054574,0
+SAFT.US,D,20060822,000000,30.6992,31.31,30.6992,31.2644,188287.30824332,0
+SAFT.US,D,20060823,000000,31.2595,31.5721,30.3817,30.9964,96483.870968083,0
+SAFT.US,D,20060824,000000,30.9225,31.0906,30.3943,30.7167,96574.493226602,0
+SAFT.US,D,20060825,000000,30.6992,30.6992,30.2962,30.4302,64561.150606263,0
+SAFT.US,D,20060828,000000,30.3428,31.1217,30.0456,30.9071,143824.7328589,0
+SAFT.US,D,20060829,000000,31.0449,31.3042,30.4594,30.8653,118959.22087927,0
+SAFT.US,D,20060830,000000,30.877,30.8885,29.8806,30.7536,113517.76617454,0
+SAFT.US,D,20060831,000000,30.8487,31.3226,30.5525,30.5943,112607.42439578,0
+SAFT.US,D,20060901,000000,30.638,31.1041,30.503,30.6555,60500.655545563,0
+SAFT.US,D,20060905,000000,30.5594,31.2333,30.5594,31.0964,122425.52226763,0
+SAFT.US,D,20060906,000000,30.7934,31.0964,30.1613,30.3555,87222.894026445,0
+SAFT.US,D,20060907,000000,30.304,30.4506,29.9845,30.072,97365.378391861,0
+SAFT.US,D,20060908,000000,30.0399,30.1118,29.3621,30.065,110438.66898166,0
+SAFT.US,D,20060911,000000,30.0262,30.1379,29.6174,29.664,121981.67916056,0
+SAFT.US,D,20060912,000000,29.7476,29.9845,28.6979,29.1688,321151.89681334,0
+SAFT.US,D,20060913,000000,29.2639,29.3533,27.753,28.1366,328785.7922952,0
+SAFT.US,D,20060914,000000,28.1492,28.9436,28.1366,28.2386,310678.84716401,0
+SAFT.US,D,20060915,000000,28.4386,28.8416,28.1531,28.257,234194.6907721,0
+SAFT.US,D,20060918,000000,28.0744,28.3191,27.4326,27.6025,284741.31505803,0
+SAFT.US,D,20060919,000000,27.5209,27.9006,27.147,27.7258,259563.77416554,0
+SAFT.US,D,20060920,000000,27.9006,28.2259,27.6229,27.9006,110236.82849678,0
+SAFT.US,D,20060921,000000,27.8725,28.2687,27.5704,28.2687,138108.32198343,0
+SAFT.US,D,20060922,000000,28.1803,28.4027,27.7006,28.4027,153368.90435841,0
+SAFT.US,D,20060925,000000,28.3483,28.6221,27.887,28.492,109780.62780901,0
+SAFT.US,D,20060926,000000,28.5435,29.3194,28.5435,28.9541,166245.50345529,0
+SAFT.US,D,20060927,000000,28.7405,29.4893,28.6706,29.2776,193274.62185706,0
+SAFT.US,D,20060928,000000,29.3281,29.5562,29.0591,29.2776,386842.73625592,0
+SAFT.US,D,20060929,000000,29.2639,29.4184,28.9387,28.9484,200265.92314215,0
+SAFT.US,D,20061002,000000,28.8416,29.4806,28.8416,29.1999,157647.71667826,0
+SAFT.US,D,20061003,000000,29.0717,29.5632,29.0717,29.2592,72669.783146957,0
+SAFT.US,D,20061004,000000,29.2883,29.7476,29.2592,29.6562,102261.03994869,0
+SAFT.US,D,20061005,000000,29.5562,29.8884,29.2174,29.4806,170526.37537193,0
+SAFT.US,D,20061006,000000,29.503,30.1496,29.3125,30.0098,119343.33567958,0
+SAFT.US,D,20061009,000000,30.0854,30.0854,29.2232,29.3232,119963.27431173,0
+SAFT.US,D,20061010,000000,29.3232,29.599,29.0163,29.4689,136790.18004133,0
+SAFT.US,D,20061011,000000,29.4602,29.7476,29.3009,29.395,105814.87420039,0
+SAFT.US,D,20061012,000000,29.5388,30.1545,29.4329,30.1272,113044.0589141,0
+SAFT.US,D,20061013,000000,30.0262,30.4011,29.6883,30.1739,133703.87425972,0
+SAFT.US,D,20061016,000000,30.3011,30.3011,29.7592,29.9214,123070.17606118,0
+SAFT.US,D,20061017,000000,29.5562,29.9214,29.5515,29.7592,149996.31462374,0
+SAFT.US,D,20061018,000000,29.7826,30.1739,29.7826,29.8486,143364.41297755,0
+SAFT.US,D,20061019,000000,29.7262,30.3088,29.7262,30.2564,352039.66979093,0
+SAFT.US,D,20061020,000000,30.4069,30.4069,30.0854,30.2272,121364.82992359,0
+SAFT.US,D,20061023,000000,30.2118,30.8303,30.1068,30.6924,131689.58860444,0
+SAFT.US,D,20061024,000000,30.5283,30.877,30.3157,30.6866,145094.47427655,0
+SAFT.US,D,20061025,000000,30.5798,30.9313,30.3088,30.5943,186333.78069319,0
+SAFT.US,D,20061026,000000,30.638,31.0556,30.5943,31.0556,164819.23268199,0
+SAFT.US,D,20061027,000000,30.9168,31.0275,29.7224,29.8301,130607.27049417,0
+SAFT.US,D,20061030,000000,29.6757,30.3157,29.6515,30.272,137453.37020595,0
+SAFT.US,D,20061031,000000,29.8884,30.472,29.6331,29.7534,127972.01640837,0
+SAFT.US,D,20061101,000000,29.868,30.1341,29.4,29.4261,147454.77219163,0
+SAFT.US,D,20061102,000000,29.4261,29.6816,28.9086,28.9193,147567.02021638,0
+SAFT.US,D,20061103,000000,29.2718,29.4329,28.9086,28.9969,126682.70882125,0
+SAFT.US,D,20061106,000000,30.3088,30.6323,29.8806,30.2496,290094.20710102,0
+SAFT.US,D,20061107,000000,30.1496,30.6749,29.7048,30.5283,160234.57023963,0
+SAFT.US,D,20061108,000000,30.4594,31.0275,30.437,30.9964,155717.87449116,0
+SAFT.US,D,20061109,000000,30.977,31.0275,30.6924,30.6924,105999.20811261,0
+SAFT.US,D,20061110,000000,30.7449,31.2828,30.5206,31.0138,129959.52730544,0
+SAFT.US,D,20061113,000000,31.111,31.2537,30.7934,30.9449,115237.52948962,0
+SAFT.US,D,20061114,000000,30.8885,31.3993,30.8827,31.3993,108858.95824793,0
+SAFT.US,D,20061115,000000,31.31,32.1966,31.2828,31.5246,214037.41704191,0
+SAFT.US,D,20061116,000000,31.6985,31.9053,31.5498,31.7771,57088.933471989,0
+SAFT.US,D,20061117,000000,31.7722,32.0869,31.4693,32.0587,89188.779157278,0
+SAFT.US,D,20061120,000000,32.2528,32.3821,31.9839,32.0587,153306.08665647,0
+SAFT.US,D,20061121,000000,32.151,32.151,31.7771,31.8557,127710.44761673,0
+SAFT.US,D,20061122,000000,31.8858,32.318,31.8858,32.0179,26563.649528473,0
+SAFT.US,D,20061124,000000,31.8819,32.0324,31.8286,31.8286,15505.674392332,0
+SAFT.US,D,20061127,000000,31.913,32.118,30.8827,30.9099,210012.96492493,0
+SAFT.US,D,20061128,000000,30.8176,30.9099,30.6555,30.8176,279092.87087646,0
+SAFT.US,D,20061129,000000,30.9313,31.5809,30.877,31.5246,102014.91813294,0
+SAFT.US,D,20061130,000000,31.544,31.7965,31.1498,31.1624,138879.64097924,0
+SAFT.US,D,20061201,000000,31.1332,31.642,30.706,31.277,157423.22062875,0
+SAFT.US,D,20061204,000000,31.4595,31.8781,31.3226,31.7868,159073.98745155,0
+SAFT.US,D,20061205,000000,31.947,32.5899,31.9363,32.0801,132249.79892983,0
+SAFT.US,D,20061206,000000,32.1451,32.4811,31.9704,32.0976,108922.80574825,0
+SAFT.US,D,20061207,000000,32.2685,32.4811,31.6828,31.947,164846.0074402,0
+SAFT.US,D,20061208,000000,31.9898,32.4423,31.6567,32.1014,160663.99616921,0
+SAFT.US,D,20061211,000000,32.2277,32.2277,31.4925,31.5537,195433.07928725,0
+SAFT.US,D,20061212,000000,31.4644,31.7868,31.3838,31.7189,149586.45486362,0
+SAFT.US,D,20061213,000000,31.6828,31.8286,31.4178,31.5373,183258.80269389,0
+SAFT.US,D,20061214,000000,31.6082,31.8208,31.2993,31.3042,123254.5099734,0
+SAFT.US,D,20061215,000000,31.2459,31.5721,31.1954,31.2712,227525.71638379,0
+SAFT.US,D,20061218,000000,31.2333,31.2459,30.638,30.6749,149073.61526427,0
+SAFT.US,D,20061219,000000,30.6458,30.9168,30.5662,30.5856,88397.893992019,0
+SAFT.US,D,20061220,000000,30.6089,30.7711,30.1185,30.3205,116373.39711629,0
+SAFT.US,D,20061221,000000,30.2962,30.3768,29.7592,30.072,130868.83928581,0
+SAFT.US,D,20061222,000000,30.1272,30.4594,29.8747,30.4176,117614.30417896,0
+SAFT.US,D,20061226,000000,30.0914,30.7584,30.0914,30.6749,138819.91267249,0
+SAFT.US,D,20061227,000000,30.7653,31.073,30.3011,30.5749,185991.88762696,0
+SAFT.US,D,20061228,000000,30.6137,31.2255,30.6137,30.8827,117098.37518444,0
+SAFT.US,D,20061229,000000,30.9372,31.1041,30.0787,30.169,91862.135783598,0
+SAFT.US,D,20070103,000000,30.4895,30.7235,29.9515,30.2787,209273.56967929,0
+SAFT.US,D,20070104,000000,30.272,30.304,29.7476,29.9446,151410.22781632,0
+SAFT.US,D,20070105,000000,29.9321,29.9515,29.0717,29.1834,222391.14159996,0
+SAFT.US,D,20070108,000000,29.2824,29.3621,28.7939,29.295,180717.26026178,0
+SAFT.US,D,20070109,000000,29.3903,29.7941,29.026,29.7767,189996.77357448,0
+SAFT.US,D,20070110,000000,29.5853,29.7331,29.2096,29.2824,138717.96263165,0
+SAFT.US,D,20070111,000000,29.2397,29.5562,29.2397,29.5562,147845.06578229,0
+SAFT.US,D,20070112,000000,29.5562,29.7941,29.4,29.7476,75908.499090631,0
+SAFT.US,D,20070116,000000,29.8428,30.034,29.0037,29.2358,137995.04416028,0
+SAFT.US,D,20070117,000000,29.0037,29.4329,28.9678,29.3077,107985.68921129,0
+SAFT.US,D,20070118,000000,29.3281,29.3281,28.4027,28.4269,146708.16835724,0
+SAFT.US,D,20070119,000000,28.3784,29.1494,28.2822,29.129,146206.6565402,0
+SAFT.US,D,20070122,000000,29.0872,29.1057,28.289,28.4453,125525.21542834,0
+SAFT.US,D,20070123,000000,28.3968,29.0668,28.359,28.8717,178501.13412162,0
+SAFT.US,D,20070124,000000,28.8842,29.2232,28.6056,28.8474,174747.51898183,0
+SAFT.US,D,20070125,000000,28.8717,29.0115,27.8792,28.0327,154151.55113653,0
+SAFT.US,D,20070126,000000,28.0172,28.2133,27.8434,28.1861,113834.94407935,0
+SAFT.US,D,20070129,000000,28.2327,28.2424,27.8792,28.2133,157240.94631332,0
+SAFT.US,D,20070130,000000,28.3094,28.8134,28.0172,28.7892,214649.11728691,0
+SAFT.US,D,20070131,000000,28.8134,29.1688,28.5959,29.0561,139458.38767569,0
+SAFT.US,D,20070201,000000,29.1902,29.4485,29.0397,29.3786,86895.418137704,0
+SAFT.US,D,20070202,000000,29.4532,29.4736,28.7638,28.8474,96692.920041713,0
+SAFT.US,D,20070205,000000,28.7581,29.0397,28.5998,28.6648,96712.486211166,0
+SAFT.US,D,20070206,000000,28.692,28.83,28.4386,28.7892,139467.65586122,0
+SAFT.US,D,20070207,000000,28.7716,29.1834,28.5998,29.1688,89010.624035417,0
+SAFT.US,D,20070208,000000,29.195,29.3077,28.6464,28.7716,128198.57205467,0
+SAFT.US,D,20070209,000000,28.9037,29.0561,28.2453,28.7892,132066.49481601,0
+SAFT.US,D,20070212,000000,28.8959,29.1435,28.2065,28.492,184036.30048005,0
+SAFT.US,D,20070213,000000,28.628,28.9037,28.4386,28.8775,84158.214011064,0
+SAFT.US,D,20070214,000000,28.9834,29.195,28.5881,28.6328,98755.606221419,0
+SAFT.US,D,20070215,000000,28.6502,28.7581,28.1366,28.1803,149115.83699835,0
+SAFT.US,D,20070216,000000,28.2521,28.2822,27.6103,27.8725,128673.3091135,0
+SAFT.US,D,20070220,000000,27.8792,28.5726,27.6928,28.4997,98569.212712419,0
+SAFT.US,D,20070221,000000,28.4386,28.524,27.5986,27.9666,134704.838297,0
+SAFT.US,D,20070222,000000,28.1307,28.1307,27.7608,27.9337,137055.86802654,0
+SAFT.US,D,20070223,000000,27.8133,27.887,27.248,27.5869,116244.67231725,0
+SAFT.US,D,20070226,000000,27.6355,27.6928,26.9159,27.1422,124142.19618754,0
+SAFT.US,D,20070227,000000,26.6586,26.6586,24.1581,24.6641,482357.56693688,0
+SAFT.US,D,20070228,000000,24.9806,26.2323,24.4058,25.2632,445444.44356614,0
+SAFT.US,D,20070301,000000,25.0777,25.7769,24.731,25.1369,347600.20892188,0
+SAFT.US,D,20070302,000000,25.0291,25.6225,24.7009,24.7679,227291.95214875,0
+SAFT.US,D,20070305,000000,24.6902,25.003,23.862,23.9212,232770.4795956,0
+SAFT.US,D,20070306,000000,24.1775,24.297,23.6415,23.7794,392405.70717093,0
+SAFT.US,D,20070307,000000,23.7969,23.8464,23.2744,23.5775,352512.34725298,0
+SAFT.US,D,20070308,000000,23.7124,23.9687,23.289,23.5173,426136.75350957,0
+SAFT.US,D,20070309,000000,23.5522,23.559,23.0997,23.2424,282509.741942,0
+SAFT.US,D,20070312,000000,23.4385,23.9173,23.2793,23.6134,264616.99487639,0
+SAFT.US,D,20070313,000000,23.4288,23.7192,22.7851,22.8384,230621.29035094,0
+SAFT.US,D,20070314,000000,22.8161,23.0103,22.3937,22.9269,139982.55505735,0
+SAFT.US,D,20070315,000000,22.9667,22.9667,22.6734,22.7676,173803.19385612,0
+SAFT.US,D,20070316,000000,22.7598,22.9588,22.6064,22.7792,228179.63836288,0
+SAFT.US,D,20070319,000000,22.7559,22.9269,22.3986,22.6064,219541.68944856,0
+SAFT.US,D,20070320,000000,22.4773,22.8045,22.2355,22.7676,172479.90292206,0
+SAFT.US,D,20070321,000000,22.8045,22.8938,22.6181,22.7559,224036.7594308,0
+SAFT.US,D,20070322,000000,22.7851,23.1201,22.7306,23.0715,440641.46386462,0
+SAFT.US,D,20070323,000000,23.1346,23.7503,23.1122,23.6134,473344.77140778,0
+SAFT.US,D,20070326,000000,23.5648,23.7969,23.3221,23.4696,339863.33360079,0
+SAFT.US,D,20070327,000000,23.3735,23.5173,23.2327,23.3813,226963.44646161,0
+SAFT.US,D,20070328,000000,23.3502,23.559,23.054,23.1589,301810.22340982,0
+SAFT.US,D,20070329,000000,23.3221,23.3609,22.8754,23.2211,230243.35434098,0
+SAFT.US,D,20070330,000000,23.2035,23.9212,23.1716,23.8687,364401.36969168,0
+SAFT.US,D,20070402,000000,23.9814,24.3116,23.8028,24.0951,323467.91339754,0
+SAFT.US,D,20070403,000000,24.1309,24.4775,24.0242,24.2329,420661.3154579,0
+SAFT.US,D,20070404,000000,24.2329,24.4553,23.7901,23.9357,210800.76069502,0
+SAFT.US,D,20070405,000000,23.962,23.9687,23.7075,23.7745,136247.47628861,0
+SAFT.US,D,20070409,000000,23.7969,23.8202,23.1716,23.5007,413614.40505963,0
+SAFT.US,D,20070410,000000,23.5775,23.9038,23.3871,23.6493,165792.39216268,0
+SAFT.US,D,20070411,000000,23.7833,23.8386,23.3347,23.3813,267593.11223004,0
+SAFT.US,D,20070412,000000,23.3677,23.6541,23.256,23.6201,190052.38268766,0
+SAFT.US,D,20070413,000000,23.6328,24.0048,23.5939,24.0048,130605.21089739,0
+SAFT.US,D,20070416,000000,24.0115,24.0309,23.5288,23.727,315076.08629898,0
+SAFT.US,D,20070417,000000,23.8464,24.0814,23.7503,23.962,270248.96228369,0
+SAFT.US,D,20070418,000000,23.9406,23.9406,23.4589,23.4872,216439.93669106,0
+SAFT.US,D,20070419,000000,23.4385,23.962,23.4385,23.9357,486426.30038471,0
+SAFT.US,D,20070420,000000,24.1067,24.5815,23.958,24.4892,238181.04034856,0
+SAFT.US,D,20070423,000000,24.5173,24.7087,24.4835,24.5815,185344.14443823,0
+SAFT.US,D,20070424,000000,24.5601,24.6902,24.1902,24.3747,308267.05932932,0
+SAFT.US,D,20070425,000000,24.4979,24.8786,24.432,24.7485,247295.78591849,0
+SAFT.US,D,20070426,000000,24.7855,24.7855,24.1309,24.1659,236184.26126596,0
+SAFT.US,D,20070427,000000,24.1436,24.1533,23.8561,23.8978,99455.869128159,0
+SAFT.US,D,20070430,000000,23.9747,23.9814,23.7697,23.8329,196337.24227566,0
+SAFT.US,D,20070501,000000,23.8386,24.2329,23.8028,23.9212,342292.62800815,0
+SAFT.US,D,20070502,000000,24.0309,24.327,23.8329,24.1659,186611.82625911,0
+SAFT.US,D,20070503,000000,24.1581,24.4718,24.1581,24.3932,223776.22043756,0
+SAFT.US,D,20070504,000000,24.3932,24.3932,24.1008,24.2504,122103.19537085,0
+SAFT.US,D,20070507,000000,24.1902,24.4775,24.1717,24.4116,325515.15260136,0
+SAFT.US,D,20070508,000000,24.6758,26.1051,24.6641,25.9391,725997.56856283,0
+SAFT.US,D,20070509,000000,25.871,26.1051,25.5147,25.5603,434213.46230011,0
+SAFT.US,D,20070510,000000,25.5235,25.5603,24.7427,24.7611,374072.20639344,0
+SAFT.US,D,20070511,000000,24.8748,25.4321,24.8495,25.3992,319541.29212783,0
+SAFT.US,D,20070514,000000,25.4729,25.5069,25.1699,25.2709,237130.64598844,0
+SAFT.US,D,20070515,000000,25.238,25.5817,25.1525,25.1884,247097.03482879,0
+SAFT.US,D,20070516,000000,25.2185,25.4662,25.1428,25.4321,164795.54731897,0
+SAFT.US,D,20070517,000000,25.3865,25.5419,25.0816,25.2117,128655.80254083,0
+SAFT.US,D,20070518,000000,25.2913,25.3147,25.0525,25.1699,122140.26811297,0
+SAFT.US,D,20070521,000000,25.238,25.5487,25.1369,25.3351,171004.20182594,0
+SAFT.US,D,20070522,000000,25.3428,25.4729,25.3428,25.4244,111946.29382795,0
+SAFT.US,D,20070523,000000,25.4321,25.537,25.3351,25.3351,214065.2215985,0
+SAFT.US,D,20070524,000000,25.3515,25.4244,24.9097,25.0476,175647.56277666,0
+SAFT.US,D,20070525,000000,25.1,25.1369,24.8039,24.8748,88154.861571444,0
+SAFT.US,D,20070529,000000,24.9136,25.1369,24.8039,25.1185,123864.15062162,0
+SAFT.US,D,20070530,000000,24.899,25.1602,24.731,24.8564,163403.25989264,0
+SAFT.US,D,20070531,000000,24.9865,24.9865,24.6902,24.7728,88580.16830745,0
+SAFT.US,D,20070601,000000,24.8447,25.3204,24.7427,25.3147,290517.45424024,0
+SAFT.US,D,20070604,000000,25.3254,25.4244,24.7611,24.7971,108886.76280452,0
+SAFT.US,D,20070605,000000,24.7369,25.0583,24.5484,24.7554,196803.74094735,0
+SAFT.US,D,20070606,000000,24.7087,24.8388,24.6554,24.8039,99013.055819485,0
+SAFT.US,D,20070607,000000,24.7485,24.7728,24.5601,24.6126,153814.80706226,0
+SAFT.US,D,20070608,000000,24.6554,25.0398,24.5815,24.8699,121918.86145864,0
+SAFT.US,D,20070611,000000,24.7253,24.7611,24.4377,24.5534,157098.83413518,0
+SAFT.US,D,20070612,000000,24.528,24.5534,24.2446,24.3999,179335.27081937,0
+SAFT.US,D,20070613,000000,24.5484,24.5484,24.1261,24.265,210140.65992558,0
+SAFT.US,D,20070614,000000,24.3631,24.4932,24.2504,24.4213,241642.19274496,0
+SAFT.US,D,20070615,000000,24.7728,24.8699,24.5728,24.7971,214201.15498628,0
+SAFT.US,D,20070618,000000,24.8136,24.8136,24.4932,24.698,176534.2191924,0
+SAFT.US,D,20070619,000000,24.7156,24.8136,24.6641,24.7427,251541.64468981,0
+SAFT.US,D,20070620,000000,24.8136,24.9408,24.6902,24.7796,156951.57296509,0
+SAFT.US,D,20070621,000000,24.7087,24.8564,24.6835,24.7009,128031.74471512,0
+SAFT.US,D,20070622,000000,24.7009,24.832,24.4631,24.4631,754435.45116523,0
+SAFT.US,D,20070625,000000,24.5484,24.5484,24.2766,24.4553,291082.8135576,0
+SAFT.US,D,20070626,000000,24.5999,24.5999,24.3038,24.432,177845.15254576,0
+SAFT.US,D,20070627,000000,24.3932,24.8447,24.2844,24.7728,173375.82752333,0
+SAFT.US,D,20070628,000000,24.8253,24.9515,24.5427,24.6369,149874.79841345,0
+SAFT.US,D,20070629,000000,24.7679,24.934,24.4892,24.631,249266.82004129,0
+SAFT.US,D,20070702,000000,24.9806,25.2117,24.6427,24.731,198225.89252707,0
+SAFT.US,D,20070703,000000,24.6902,24.8699,24.6758,24.6902,101712.15740561,0
+SAFT.US,D,20070705,000000,24.6902,24.8564,24.6068,24.7796,236117.32437046,0
+SAFT.US,D,20070706,000000,24.7796,24.9515,24.5999,24.8087,95146.162856531,0
+SAFT.US,D,20070709,000000,24.7554,24.7728,24.536,24.6427,114760.732834,0
+SAFT.US,D,20070710,000000,24.631,24.6554,23.7697,23.8163,173275.93707928,0
+SAFT.US,D,20070711,000000,23.8687,23.8687,23.1443,23.2211,289790.41657531,0
+SAFT.US,D,20070712,000000,23.3609,23.66,23.1279,23.2793,387444.138517,0
+SAFT.US,D,20070713,000000,23.2327,23.2793,22.6918,23.0103,223836.9785427,0
+SAFT.US,D,20070716,000000,23.0103,23.0774,22.5763,22.6394,191138.8199915,0
+SAFT.US,D,20070717,000000,22.7064,22.7792,22.3161,22.3335,219425.32223024,0
+SAFT.US,D,20070718,000000,22.017,22.114,21.0828,21.3099,785582.73333767,0
+SAFT.US,D,20070719,000000,21.4119,21.5673,21.2673,21.4692,332858.64493661,0
+SAFT.US,D,20070720,000000,21.4226,21.4644,20.7642,21.1721,393749.59407284,0
+SAFT.US,D,20070723,000000,21.1604,21.2993,20.906,20.9361,278462.63426039,0
+SAFT.US,D,20070724,000000,20.8284,20.9323,20.1982,20.24,282470.60960308,0
+SAFT.US,D,20070725,000000,20.4234,20.573,20.0496,20.4409,263768.44100116,0
+SAFT.US,D,20070726,000000,20.0982,20.2457,19.7175,20.0088,320626.69963329,0
+SAFT.US,D,20070727,000000,20.0496,20.1681,19.6971,19.9534,260921.04844655,0
+SAFT.US,D,20070730,000000,19.8971,20.1612,19.7252,20.0787,333694.84123112,0
+SAFT.US,D,20070731,000000,20.2214,20.2214,19.7815,19.8126,283212.06444552,0
+SAFT.US,D,20070801,000000,19.8126,20.0913,19.6399,20.032,297029.89927293,0
+SAFT.US,D,20070802,000000,20.0855,20.0982,19.664,19.7553,370824.22226423,0
+SAFT.US,D,20070803,000000,19.8195,19.8399,18.6212,18.7454,386168.21830898,0
+SAFT.US,D,20070806,000000,19.5145,21.0555,19.3883,20.9895,854481.39477215,0
+SAFT.US,D,20070807,000000,20.9527,20.9973,20.4584,20.6759,563783.72581326,0
+SAFT.US,D,20070808,000000,20.8215,21.0682,19.8126,19.9603,1173358.466937,0
+SAFT.US,D,20070809,000000,20.2807,20.2807,19.6048,19.6971,675656.90395536,0
+SAFT.US,D,20070810,000000,19.7106,21.4644,19.6399,21.0555,436825.03102289,0
+SAFT.US,D,20070813,000000,21.3644,21.4498,20.1554,20.2099,284343.81287862,0
+SAFT.US,D,20070814,000000,20.2099,20.4137,19.4329,19.7349,282315.11004586,0
+SAFT.US,D,20070815,000000,19.8466,20.4021,19.664,19.669,232335.90467406,0
+SAFT.US,D,20070816,000000,19.466,20.1806,19.2931,20.0593,411745.32097767,0
+SAFT.US,D,20070817,000000,20.9711,21.0284,20.2214,20.2807,291604.92134247,0
+SAFT.US,D,20070820,000000,20.4069,20.5176,19.7466,20.0379,177178.87298596,0
+SAFT.US,D,20070821,000000,20.0913,20.0913,19.5252,19.7175,366084.06026465,0
+SAFT.US,D,20070822,000000,19.9116,20.5438,19.9116,20.5059,189560.13905616,0
+SAFT.US,D,20070823,000000,20.5438,20.8983,20.2273,20.3467,96810.317058431,0
+SAFT.US,D,20070824,000000,20.3574,20.7924,20.1496,20.7817,137119.71552685,0
+SAFT.US,D,20070827,000000,20.7953,20.7953,20.2273,20.2923,223702.07495331,0
+SAFT.US,D,20070828,000000,20.1982,20.4535,20.0982,20.1681,193442.478995,0
+SAFT.US,D,20070829,000000,20.2039,20.3409,19.9302,20.3409,145161.41117206,0
+SAFT.US,D,20070830,000000,20.1496,20.4962,20.0253,20.4021,135717.13011659,0
+SAFT.US,D,20070831,000000,20.7021,20.7312,20.1806,20.3118,90341.123558223,0
+SAFT.US,D,20070904,000000,20.2214,20.8536,20.2214,20.6497,215770.56773609,0
+SAFT.US,D,20070905,000000,20.6254,21.1002,20.4788,20.7779,521242.7542288,0
+SAFT.US,D,20070906,000000,20.9245,20.9973,20.7021,20.9973,314580.7532723,0
+SAFT.US,D,20070907,000000,20.7021,21.0129,20.5118,20.607,143696.00805986,0
+SAFT.US,D,20070910,000000,20.7817,21.0624,20.2641,20.9323,175846.31386637,0
+SAFT.US,D,20070911,000000,21.0828,21.2236,20.7817,21.1838,254297.3851875,0
+SAFT.US,D,20070912,000000,21.1838,21.1964,20.5244,21.1964,331988.46529514,0
+SAFT.US,D,20070913,000000,21.2955,21.3479,21.0284,21.1547,145451.81431867,0
+SAFT.US,D,20070914,000000,21.1206,21.1547,20.8818,20.942,234657.07025022,0
+SAFT.US,D,20070917,000000,20.8856,21.0284,20.8595,20.8759,326187.61095152,0
+SAFT.US,D,20070918,000000,21.0284,21.8819,20.8924,21.8411,365203.58263925,0
+SAFT.US,D,20070919,000000,21.9849,22.2917,21.7498,22.0966,207720.63370375,0
+SAFT.US,D,20070920,000000,22.1208,22.1489,21.6809,21.7498,209277.68887285,0
+SAFT.US,D,20070921,000000,21.9402,21.9402,21.4071,21.4071,462771.83131439,0
+SAFT.US,D,20070924,000000,21.4809,21.6081,21.108,21.1672,147348.70295722,0
+SAFT.US,D,20070925,000000,21.0808,21.0876,20.7147,20.906,318370.41135583,0
+SAFT.US,D,20070926,000000,20.9643,21.4644,20.809,21.3226,207519.82301726,0
+SAFT.US,D,20070927,000000,21.3392,21.8354,21.1002,21.7498,192262.33003746,0
+SAFT.US,D,20070928,000000,21.7993,21.7993,21.2497,21.3818,153570.74484329,0
+SAFT.US,D,20071001,000000,21.3818,22.0966,21.3818,22.0101,319105.68740791,0
+SAFT.US,D,20071002,000000,21.9655,22.1539,21.912,21.9849,202212.24210353,0
+SAFT.US,D,20071003,000000,21.8976,22.1432,21.5032,21.9402,350673.1273244,0
+SAFT.US,D,20071004,000000,22.0703,22.1606,21.6023,21.8926,246091.95159793,0
+SAFT.US,D,20071005,000000,22.1432,22.2315,21.9762,22.0587,216240.15580296,0
+SAFT.US,D,20071008,000000,22.081,22.2315,21.8411,22.0519,235837.21920776,0
+SAFT.US,D,20071009,000000,22.0966,22.2917,21.9402,22.2917,216759.17419266,0
+SAFT.US,D,20071010,000000,22.2879,22.3091,22.0703,22.2355,113289.15093145,0
+SAFT.US,D,20071011,000000,22.3091,22.3986,22.1713,22.2432,215920.91830136,0
+SAFT.US,D,20071012,000000,22.3198,22.5908,22.1907,22.583,124805.38635215,0
+SAFT.US,D,20071015,000000,22.5967,22.5967,21.7645,21.8411,184153.69749677,0
+SAFT.US,D,20071016,000000,21.8207,21.8693,21.6256,21.6557,156161.71759823,0
+SAFT.US,D,20071017,000000,21.9043,22.0392,21.4119,21.6965,187471.70791665,0
+SAFT.US,D,20071018,000000,21.6692,21.6868,21.444,21.513,185064.03927553,0
+SAFT.US,D,20071019,000000,21.5032,21.5032,20.5438,20.5438,203157.59702762,0
+SAFT.US,D,20071022,000000,20.5244,20.9711,20.4137,20.7876,236413.90630743,0
+SAFT.US,D,20071023,000000,21.0284,21.0284,20.4788,20.6254,183027.09805563,0
+SAFT.US,D,20071024,000000,20.5545,20.8924,20.3118,20.7817,135474.09769601,0
+SAFT.US,D,20071025,000000,20.8692,21.0507,20.2992,20.5059,155495.43803843,0
+SAFT.US,D,20071026,000000,20.8021,20.8759,20.4409,20.7458,179853.25941068,0
+SAFT.US,D,20071029,000000,20.809,20.942,20.5118,20.7536,117138.53732174,0
+SAFT.US,D,20071030,000000,20.6992,20.7642,20.5021,20.573,126578.69918363,0
+SAFT.US,D,20071031,000000,21.0129,21.5246,20.9818,21.3915,311001.17406079,0
+SAFT.US,D,20071101,000000,21.1206,21.1507,20.436,20.5545,257677.18351092,0
+SAFT.US,D,20071102,000000,20.8215,20.9973,20.3059,20.8924,196824.3369152,0
+SAFT.US,D,20071105,000000,20.7817,20.9643,20.607,20.7642,222997.692853,0
+SAFT.US,D,20071106,000000,20.7817,21.6498,20.7779,21.444,377096.72427152,0
+SAFT.US,D,20071107,000000,21.1139,21.9936,20.906,21.6431,271033.66865859,0
+SAFT.US,D,20071108,000000,21.8926,22.3091,21.7267,22.0392,327706.5635801,0
+SAFT.US,D,20071109,000000,21.8411,22.3773,21.7752,22.283,369341.31257937,0
+SAFT.US,D,20071112,000000,22.3412,22.5967,21.8859,21.8976,165929.35534886,0
+SAFT.US,D,20071113,000000,22.0587,22.8229,22.0587,22.6656,183765.46350289,0
+SAFT.US,D,20071114,000000,22.8287,23.3609,22.7792,22.9112,211863.51263584,0
+SAFT.US,D,20071115,000000,22.8463,23.0366,22.482,22.6539,150153.87377775,0
+SAFT.US,D,20071116,000000,22.72,23.0103,22.3091,22.5064,129494.05843214,0
+SAFT.US,D,20071119,000000,22.3091,22.3091,21.2052,21.4159,299671.33214909,0
+SAFT.US,D,20071120,000000,21.4586,21.578,21.0624,21.5489,257057.24487878,0
+SAFT.US,D,20071121,000000,21.4741,21.5839,21.0032,21.1333,311390.43785306,0
+SAFT.US,D,20071123,000000,21.3644,21.7568,21.3644,21.5528,61111.325992176,0
+SAFT.US,D,20071126,000000,21.513,21.513,21.044,21.0507,190996.70781337,0
+SAFT.US,D,20071127,000000,21.1964,21.513,20.7924,21.0129,883451.68314335,0
+SAFT.US,D,20071128,000000,21.2284,21.9043,20.9595,21.8926,477591.65997748,0
+SAFT.US,D,20071129,000000,21.7197,21.7391,21.2867,21.6732,134372.21341629,0
+SAFT.US,D,20071130,000000,21.9936,22.1392,21.6081,21.7197,194470.21779048,0
+SAFT.US,D,20071203,000000,21.6081,22.0392,21.5334,21.8926,153980.60460341,0
+SAFT.US,D,20071204,000000,21.6896,21.9179,21.4586,21.7799,160876.13463802,0
+SAFT.US,D,20071205,000000,21.9596,21.9897,21.6498,21.9344,150401.0253919,0
+SAFT.US,D,20071206,000000,21.9528,22.114,21.6023,21.814,273303.34431514,0
+SAFT.US,D,20071207,000000,21.8354,21.9344,21.6965,21.8267,162188.09778976,0
+SAFT.US,D,20071210,000000,21.9402,22.017,21.7267,21.948,124771.40300521,0
+SAFT.US,D,20071211,000000,22.1024,22.3268,21.8043,21.9402,262953.87047288,0
+SAFT.US,D,20071212,000000,22.4588,22.4588,21.5974,21.8926,233179.30955733,0
+SAFT.US,D,20071213,000000,21.6965,21.6965,21.3392,21.6023,140425.36836603,0
+SAFT.US,D,20071214,000000,21.4741,21.7197,21.1779,21.3099,124852.75707819,0
+SAFT.US,D,20071217,000000,21.3099,21.3479,21.0682,21.1206,100363.12151175,0
+SAFT.US,D,20071218,000000,21.3479,21.4372,20.7953,21.4159,264519.16402912,0
+SAFT.US,D,20071219,000000,21.2955,21.376,21.1206,21.3323,145400.32439905,0
+SAFT.US,D,20071220,000000,21.6023,21.7197,21.1206,21.7197,177595.94133483,0
+SAFT.US,D,20071221,000000,21.8772,22.487,21.8595,22.4656,465147.57620535,0
+SAFT.US,D,20071224,000000,22.4588,22.5695,22.1606,22.4588,52097.500664681,0
+SAFT.US,D,20071226,000000,22.4161,22.4656,22.1208,22.283,166201.22212442,0
+SAFT.US,D,20071227,000000,22.2753,22.4101,22.0752,22.1986,162028.47903896,0
+SAFT.US,D,20071228,000000,22.4034,22.5355,22.0324,22.0392,76827.07925653,0
+SAFT.US,D,20071231,000000,22.0461,22.1392,21.7498,21.7869,146741.12190578,0
+SAFT.US,D,20080102,000000,21.7993,21.9762,21.1779,21.5178,193577.38258439,0
+SAFT.US,D,20080103,000000,21.4527,21.5489,21.1964,21.3285,193885.29230368,0
+SAFT.US,D,20080104,000000,21.1672,21.513,21.1672,21.2556,141082.37974029,0
+SAFT.US,D,20080107,000000,21.3168,21.5246,21.0808,21.1274,336475.29689024,0
+SAFT.US,D,20080108,000000,21.2673,21.4692,21.008,21.1206,282719.82081401,0
+SAFT.US,D,20080109,000000,21.3032,22.0752,21.2497,22.0703,267002.00795288,0
+SAFT.US,D,20080110,000000,21.8082,22.888,21.8082,22.5306,267272.84493004,0
+SAFT.US,D,20080111,000000,22.3986,22.4588,21.5673,21.7869,288484.63221391,0
+SAFT.US,D,20080114,000000,22.0101,22.2111,21.5246,22.0324,243751.21985232,0
+SAFT.US,D,20080115,000000,21.6965,21.7869,21.3984,21.6431,157918.55365543,0
+SAFT.US,D,20080116,000000,21.6314,22.3044,21.4226,21.912,181045.76594892,0
+SAFT.US,D,20080117,000000,22.0324,22.081,21.4896,21.8508,171225.60848028,0
+SAFT.US,D,20080118,000000,21.8461,22.1024,21.0216,21.4896,284544.6235651,0
+SAFT.US,D,20080122,000000,21.0032,21.8267,20.7458,21.513,246580.07603587,0
+SAFT.US,D,20080123,000000,20.9643,22.7132,20.8536,22.7015,251086.47380042,0
+SAFT.US,D,20080124,000000,22.6539,22.7306,21.8508,22.2228,191237.68063716,0
+SAFT.US,D,20080125,000000,22.3044,22.4656,21.4159,21.7683,154446.07347672,0
+SAFT.US,D,20080128,000000,21.71,22.4588,21.4071,22.4402,138876.55158406,0
+SAFT.US,D,20080129,000000,22.6539,22.7559,22.1907,22.6015,150025.14897872,0
+SAFT.US,D,20080130,000000,22.6238,22.9045,22.0392,22.0703,270581.58716438,0
+SAFT.US,D,20080131,000000,21.7993,23.3046,21.7993,23.2172,257895.50077008,0
+SAFT.US,D,20080201,000000,23.3502,23.3502,22.5908,23.0433,168240.2229411,0
+SAFT.US,D,20080204,000000,22.9336,23.4347,22.4529,23.1647,176918.33399272,0
+SAFT.US,D,20080205,000000,22.6598,23.3735,22.6598,23.0948,284931.8277606,0
+SAFT.US,D,20080206,000000,23.3278,23.4347,23.1443,23.2968,152948.74661436,0
+SAFT.US,D,20080207,000000,23.2172,23.6493,23.0045,23.5288,190050.32309088,0
+SAFT.US,D,20080208,000000,23.4522,23.559,23.1395,23.2172,94541.671200272,0
+SAFT.US,D,20080211,000000,23.2696,23.2696,22.2685,22.3452,176569.23233774,0
+SAFT.US,D,20080212,000000,22.4482,22.6501,22.1392,22.3986,99768.927839408,0
+SAFT.US,D,20080213,000000,22.6656,22.8996,22.2267,22.8821,215558.42926729,0
+SAFT.US,D,20080214,000000,22.8754,23.0045,22.4588,22.7792,158319.14523002,0
+SAFT.US,D,20080215,000000,22.6501,22.8938,22.5763,22.8336,112088.40600607,0
+SAFT.US,D,20080219,000000,23.0589,23.4696,22.9667,23.4172,230527.57869724,0
+SAFT.US,D,20080220,000000,23.2968,23.5522,23.1346,23.5173,139905.32017793,0
+SAFT.US,D,20080221,000000,23.5881,23.6842,22.3452,22.3986,149253.82998292,0
+SAFT.US,D,20080222,000000,22.5238,22.9112,21.8926,22.5549,145866.82307076,0
+SAFT.US,D,20080225,000000,22.6015,22.7928,22.0966,22.6432,107672.63050004,0
+SAFT.US,D,20080226,000000,22.5238,23.2512,22.3452,23.1201,164675.06090708,0
+SAFT.US,D,20080227,000000,22.9404,23.4872,22.487,23.3221,89706.767748587,0
+SAFT.US,D,20080228,000000,23.0997,23.1122,22.5549,22.7744,130870.89888259,0
+SAFT.US,D,20080229,000000,22.5432,22.5432,22.0519,22.0635,105303.06439944,0
+SAFT.US,D,20080303,000000,22.0703,22.0703,21.4741,21.814,112265.53132954,0
+SAFT.US,D,20080304,000000,21.5411,21.9402,21.5411,21.9043,233372.91165508,0
+SAFT.US,D,20080305,000000,22.0548,22.0548,21.3867,21.6353,83948.135139043,0
+SAFT.US,D,20080306,000000,21.5673,21.5673,21.1206,21.1507,79594.147536546,0
+SAFT.US,D,20080307,000000,21.1274,21.4644,21.1274,21.2634,127544.65007557,0
+SAFT.US,D,20080310,000000,21.4159,21.6023,21.1604,21.2993,119395.85539758,0
+SAFT.US,D,20080311,000000,20.3952,20.473,19.6048,19.7466,963578.23644869,0
+SAFT.US,D,20080312,000000,19.8971,20.3817,19.5971,20.001,474528.00976049,0
+SAFT.US,D,20080313,000000,19.7349,20.5302,19.6904,20.1554,333758.68873145,0
+SAFT.US,D,20080314,000000,20.2885,20.2885,19.3475,19.5252,269131.63102808,0
+SAFT.US,D,20080317,000000,19.3096,20.0437,19.2717,19.6185,290796.52960454,0
+SAFT.US,D,20080318,000000,20.1049,20.372,19.2834,20.3224,276792.30126813,0
+SAFT.US,D,20080319,000000,20.5118,20.709,19.869,20.001,207962.63632594,0
+SAFT.US,D,20080320,000000,20.2273,20.4467,19.6319,20.4467,501644.66102561,0
+SAFT.US,D,20080324,000000,20.573,20.573,19.7991,19.9718,269608.4276837,0
+SAFT.US,D,20080325,000000,20.0982,20.2156,19.9302,20.001,284106.95924839,0
+SAFT.US,D,20080326,000000,19.9486,20.2885,19.7389,20.2156,265365.65830757,0
+SAFT.US,D,20080327,000000,20.334,20.5118,19.6904,20.0913,213171.35659401,0
+SAFT.US,D,20080328,000000,20.1612,20.2807,19.869,19.8971,151967.34874653,0
+SAFT.US,D,20080331,000000,20.001,20.607,19.9029,20.3059,104038.47197374,0
+SAFT.US,D,20080401,000000,20.7254,21.3323,20.7254,21.3323,179449.5784409,0
+SAFT.US,D,20080402,000000,21.1274,21.8595,21.0935,21.7451,210406.34791078,0
+SAFT.US,D,20080403,000000,21.5081,22.3091,21.4896,22.0703,227698.72251369,0
+SAFT.US,D,20080404,000000,22.1539,22.1539,21.5411,21.5974,161191.25294605,0
+SAFT.US,D,20080407,000000,21.7267,21.8819,21.4498,21.6353,85259.068492396,0
+SAFT.US,D,20080408,000000,21.5489,21.6692,21.1895,21.4527,185946.5764977,0
+SAFT.US,D,20080409,000000,21.3984,21.4372,20.809,21.141,152584.1979835,0
+SAFT.US,D,20080410,000000,21.1964,21.5246,20.7642,21.4159,164942.80848907,0
+SAFT.US,D,20080411,000000,21.2236,21.4498,21.0187,21.1002,139504.72860334,0
+SAFT.US,D,20080414,000000,21.0555,21.2673,20.8643,21.1459,117844.97901884,0
+SAFT.US,D,20080415,000000,21.1002,21.3818,20.7817,21.3576,166027.18619612,0
+SAFT.US,D,20080416,000000,21.5382,21.5489,21.2556,21.513,208101.65910889,0
+SAFT.US,D,20080417,000000,21.4586,21.5839,21.1838,21.5032,168305.10023982,0
+SAFT.US,D,20080418,000000,21.6557,21.6732,21.244,21.3576,174388.11934292,0
+SAFT.US,D,20080421,000000,21.2284,21.3527,21.044,21.1838,100935.68941784,0
+SAFT.US,D,20080422,000000,21.0507,21.0507,20.6147,20.8924,185626.30919771,0
+SAFT.US,D,20080423,000000,21.1206,21.2634,20.7458,21.2236,298401.59073142,0
+SAFT.US,D,20080424,000000,21.2741,21.8082,21.044,21.7391,225288.99427579,0
+SAFT.US,D,20080425,000000,21.8508,21.8508,21.1547,21.4119,286704.11079368,0
+SAFT.US,D,20080428,000000,21.3479,21.3479,21.1206,21.3032,116658.65127094,0
+SAFT.US,D,20080429,000000,21.3576,21.6615,21.2119,21.4159,148951.06925559,0
+SAFT.US,D,20080430,000000,21.4809,21.6256,21.0129,21.3576,181011.78260197,0
+SAFT.US,D,20080501,000000,21.3867,22.0392,21.3867,22.0392,151597.65112371,0
+SAFT.US,D,20080502,000000,22.1713,22.1713,21.6809,21.8267,181317.63272447,0
+SAFT.US,D,20080505,000000,21.6498,21.7869,21.5673,21.7645,130157.24859676,0
+SAFT.US,D,20080506,000000,21.7645,21.8354,21.5673,21.5712,129491.99883535,0
+SAFT.US,D,20080507,000000,21.948,22.3268,21.6498,22.0752,207102.75466839,0
+SAFT.US,D,20080508,000000,22.0752,22.2499,21.7993,22.1101,197777.93022643,0
+SAFT.US,D,20080509,000000,22.0703,22.5908,21.9528,22.283,276019.95247394,0
+SAFT.US,D,20080512,000000,22.3626,22.4588,22.1655,22.3888,146699.92997009,0
+SAFT.US,D,20080513,000000,22.3509,22.4588,22.0461,22.2228,421783.79570546,0
+SAFT.US,D,20080514,000000,22.0587,22.3091,21.9936,22.1208,119516.34180948,0
+SAFT.US,D,20080515,000000,22.0752,22.3161,21.9994,22.2228,92982.556434383,0
+SAFT.US,D,20080516,000000,22.3091,22.3091,21.7926,21.9655,150153.87377775,0
+SAFT.US,D,20080519,000000,21.9994,22.2044,21.8043,22.017,92314.217277802,0
+SAFT.US,D,20080520,000000,21.9655,22.1208,21.8859,22.0461,75857.009171017,0
+SAFT.US,D,20080521,000000,22.1432,22.3509,21.9179,21.9994,111388.14309933,0
+SAFT.US,D,20080522,000000,21.9655,22.583,21.9655,22.5121,129463.16448037,0
+SAFT.US,D,20080523,000000,22.4238,22.4713,22.1432,22.3937,70969.586001328,0
+SAFT.US,D,20080527,000000,22.3626,22.8996,22.2753,22.8287,126318.16019039,0
+SAFT.US,D,20080528,000000,22.9045,23.1783,22.5482,22.72,104000.36943323,0
+SAFT.US,D,20080529,000000,22.3412,23.1589,22.3091,22.9783,120891.12266315,0
+SAFT.US,D,20080530,000000,23.0433,23.0492,22.6181,22.9987,172701.3095764,0
+SAFT.US,D,20080602,000000,22.9783,23.1783,22.7744,23.0997,126953.54579841,0
+SAFT.US,D,20080603,000000,23.1492,23.2744,22.8045,23.1831,263701.50410566,0
+SAFT.US,D,20080604,000000,23.0997,23.5114,22.6326,23.4211,118773.85716865,0
+SAFT.US,D,20080605,000000,23.3939,23.7376,23.3502,23.6891,143248.04575923,0
+SAFT.US,D,20080606,000000,23.5852,23.6415,22.9045,22.9162,57589.41549063,0
+SAFT.US,D,20080609,000000,22.9938,23.3997,22.888,22.9938,86476.290192052,0
+SAFT.US,D,20080610,000000,22.8695,23.7551,22.8695,23.6357,139186.52090013,0
+SAFT.US,D,20080611,000000,23.5376,23.5502,22.8229,22.9045,135204.29051725,0
+SAFT.US,D,20080612,000000,23.0647,23.6357,22.9045,23.0589,123838.40566181,0
+SAFT.US,D,20080613,000000,23.2619,23.6328,22.9045,23.3735,91673.682677813,0
+SAFT.US,D,20080616,000000,23.3347,23.6726,23.0851,23.66,110178.12998842,0
+SAFT.US,D,20080617,000000,23.6784,23.6784,22.9404,23.2172,147962.46279901,0
+SAFT.US,D,20080618,000000,23.19,23.5288,22.9045,23.3162,126280.05764987,0
+SAFT.US,D,20080619,000000,23.4385,23.5221,22.9667,23.5173,163848.1327981,0
+SAFT.US,D,20080620,000000,23.4114,23.627,23.1443,23.4347,310829.19772928,0
+SAFT.US,D,20080623,000000,23.5288,23.6541,22.9045,22.9162,130520.76742922,0
+SAFT.US,D,20080624,000000,22.9045,23.4288,22.8103,22.9045,246304.09006675,0
+SAFT.US,D,20080625,000000,22.9162,23.1589,22.6064,23.0045,269997.69147597,0
+SAFT.US,D,20080626,000000,22.685,23.2424,22.4529,22.4773,232358.5602387,0
+SAFT.US,D,20080627,000000,22.4713,22.6238,21.9994,22.0023,365021.30832383,0
+SAFT.US,D,20080630,000000,21.9179,22.0101,21.1895,21.2119,195379.52977085,0
+SAFT.US,D,20080701,000000,20.9527,21.8693,20.9527,21.7451,251053.52025187,0
+SAFT.US,D,20080702,000000,21.814,21.8655,21.4119,21.6809,157101.92353036,0
+SAFT.US,D,20080703,000000,21.71,21.8043,20.8759,21.513,73353.569279421,0
+SAFT.US,D,20080707,000000,21.6868,21.8267,20.8215,21.0876,97819.519482851,0
+SAFT.US,D,20080708,000000,21.1779,22.5549,21.1779,22.5432,144673.28673412,0
+SAFT.US,D,20080709,000000,22.487,22.8754,22.2432,22.2917,168515.17911183,0
+SAFT.US,D,20080710,000000,22.2228,22.8161,22.0101,22.4588,127290.28987269,0
+SAFT.US,D,20080711,000000,22.1782,22.8287,22.0392,22.6181,116528.89667352,0
+SAFT.US,D,20080714,000000,22.6501,23.0715,22.3579,22.7977,133162.20030538,0
+SAFT.US,D,20080715,000000,22.4996,23.7745,22.0752,22.7744,131726.66134657,0
+SAFT.US,D,20080716,000000,22.6501,23.4589,22.4402,23.4288,136710.88556513,0
+SAFT.US,D,20080717,000000,23.2376,24.0707,23.2376,23.8386,155914.56598408,0
+SAFT.US,D,20080718,000000,23.8202,24.0173,23.2744,23.7425,118251.74938378,0
+SAFT.US,D,20080721,000000,23.862,24.2067,23.5648,23.7027,68242.67985861,0
+SAFT.US,D,20080722,000000,23.493,24.7009,23.3502,24.631,148675.08328646,0
+SAFT.US,D,20080723,000000,24.6427,25.1486,24.5815,24.9214,104970.43951874,0
+SAFT.US,D,20080724,000000,24.9214,25.238,24.7485,24.7855,132251.85852662,0
+SAFT.US,D,20080725,000000,24.9865,25.3923,24.6902,25.2788,101971.66660046,0
+SAFT.US,D,20080728,000000,25.1117,25.4662,24.5427,25.1943,49468.425369229,0
+SAFT.US,D,20080729,000000,25.1369,25.5817,24.9865,25.3428,105328.80935924,0
+SAFT.US,D,20080730,000000,25.4962,25.6176,25.0398,25.1117,170951.68210794,0
+SAFT.US,D,20080731,000000,25.238,25.3865,24.5932,25.2632,210612.30758924,0
+SAFT.US,D,20080801,000000,25.5545,25.8507,25.1943,25.5817,152733.51875038,0
+SAFT.US,D,20080804,000000,25.5235,25.7245,25.2487,25.5992,161843.11532835,0
+SAFT.US,D,20080805,000000,26.3984,26.7315,25.6982,26.1769,362261.44863255,0
+SAFT.US,D,20080806,000000,25.9934,25.9934,24.7796,25.4662,272399.18132674,0
+SAFT.US,D,20080807,000000,25.4768,25.6982,25.2846,25.4321,221758.84538711,0
+SAFT.US,D,20080808,000000,25.2913,25.9391,24.7369,25.8546,175098.68023359,0
+SAFT.US,D,20080811,000000,25.8643,26.1721,25.4098,25.8789,163031.50267303,0
+SAFT.US,D,20080812,000000,25.6924,26.4731,25.5487,25.9332,214924.07345765,0
+SAFT.US,D,20080813,000000,25.9613,26.4731,25.8643,26.1585,440944.22459195,0
+SAFT.US,D,20080814,000000,26.0013,26.8539,25.4662,25.7594,261458.60320731,0
+SAFT.US,D,20080815,000000,26.0216,26.3479,25.8546,25.9041,264141.22801916,0
+SAFT.US,D,20080818,000000,25.9187,26.011,25.4098,25.871,129379.75081059,0
+SAFT.US,D,20080819,000000,25.6225,25.9187,25.2991,25.6613,172746.62070566,0
+SAFT.US,D,20080820,000000,25.3574,25.9187,25.0777,25.3923,246467.82801111,0
+SAFT.US,D,20080821,000000,25.0816,25.637,24.8136,24.9214,213222.84651362,0
+SAFT.US,D,20080822,000000,25.1224,25.5817,25.0341,25.304,110848.52874178,0
+SAFT.US,D,20080825,000000,25.0943,25.1662,24.7087,24.8447,95337.705357492,0
+SAFT.US,D,20080826,000000,24.7796,25.2709,24.7796,25.238,98167.591339436,0
+SAFT.US,D,20080827,000000,25.1699,25.6982,25.1699,25.5817,137471.90657701,0
+SAFT.US,D,20080828,000000,25.3515,25.8391,25.3515,25.6429,146528.98343698,0
+SAFT.US,D,20080829,000000,25.4186,25.6225,25.4186,25.5817,159622.86999463,0
+SAFT.US,D,20080902,000000,25.9876,26.111,25.5069,25.8138,160469.36427307,0
+SAFT.US,D,20080903,000000,25.6302,26.2371,25.5603,26.0886,409381.93366741,0
+SAFT.US,D,20080904,000000,26.0935,26.1294,25.7594,25.771,193534.13105192,0
+SAFT.US,D,20080905,000000,25.7905,25.974,25.5545,25.8138,182152.7992206,0
+SAFT.US,D,20080908,000000,25.9934,26.1585,25.637,25.8789,253740.26425729,0
+SAFT.US,D,20080909,000000,25.9613,26.2692,25.5817,25.5817,203054.6171884,0
+SAFT.US,D,20080910,000000,25.6924,25.9516,25.4244,25.7245,138212.33162105,0
+SAFT.US,D,20080911,000000,25.3671,25.8546,25.304,25.6701,197501.94425731,0
+SAFT.US,D,20080912,000000,25.3719,25.6817,25.0398,25.1662,114008.98000764,0
+SAFT.US,D,20080915,000000,25.0341,25.7769,24.4979,24.4979,125000.01824829,0
+SAFT.US,D,20080916,000000,24.1309,24.934,23.8386,24.7156,321579.26314613,0
+SAFT.US,D,20080917,000000,24.5758,24.6688,23.3221,23.3221,160866.86645248,0
+SAFT.US,D,20080918,000000,23.7833,24.8447,23.2696,24.8253,309476.04264184,0
+SAFT.US,D,20080919,000000,29.3825,29.3825,24.5213,26.1769,442666.04750381,0
+SAFT.US,D,20080922,000000,25.6302,27.082,24.7855,26.206,141984.48313192,0
+SAFT.US,D,20080923,000000,25.9332,27.0626,24.4514,26.2692,131983.08114624,0
+SAFT.US,D,20080924,000000,25.5235,26.2955,25.2185,25.5545,74764.393076824,0
+SAFT.US,D,20080925,000000,25.1525,26.7723,24.2912,25.1699,141927.84422035,0
+SAFT.US,D,20080926,000000,24.7369,26.4731,23.9523,24.8641,93121.579217338,0
+SAFT.US,D,20080929,000000,23.8329,26.2848,22.5967,22.5967,104315.48774126,0
+SAFT.US,D,20080930,000000,22.4773,23.2744,20.9595,22.5656,253679.50615214,0
+SAFT.US,D,20081001,000000,22.5598,26.1721,21.7993,25.5817,147193.2034,0
+SAFT.US,D,20081002,000000,25.8789,25.8789,23.3444,24.3553,154688.07609889,0
+SAFT.US,D,20081003,000000,24.9632,25.5817,23.827,24.7611,80777.385889259,0
+SAFT.US,D,20081006,000000,24.1533,25.5817,21.9528,23.4872,168817.93983916,0
+SAFT.US,D,20081007,000000,23.6493,24.3368,21.4119,21.7799,141811.47700201,0
+SAFT.US,D,20081008,000000,21.5032,23.962,20.7536,21.8819,193212.83395352,0
+SAFT.US,D,20081009,000000,21.7197,22.2753,18.6347,18.6755,269888.53284639,0
+SAFT.US,D,20081010,000000,18.3298,21.1002,17.1625,20.7536,319739.01341915,0
+SAFT.US,D,20081013,000000,21.8595,23.054,20.709,22.6326,177096.48911458,0
+SAFT.US,D,20081014,000000,23.1968,23.1968,21.1333,22.1101,111651.77148776,0
+SAFT.US,D,20081015,000000,21.7869,22.5763,20.2457,20.3952,119545.17616446,0
+SAFT.US,D,20081016,000000,20.6021,22.0023,19.6904,21.8207,205819.62587164,0
+SAFT.US,D,20081017,000000,20.7585,22.3452,20.7458,20.8856,167325.76196877,0
+SAFT.US,D,20081020,000000,21.108,21.9703,20.7779,21.6615,85858.411156694,0
+SAFT.US,D,20081021,000000,21.141,22.114,21.141,21.6868,65476.641376987,0
+SAFT.US,D,20081022,000000,21.0828,22.1489,20.5021,20.771,70721.404588793,0
+SAFT.US,D,20081023,000000,21.0935,21.5974,20.0524,20.8215,146715.37694598,0
+SAFT.US,D,20081024,000000,19.7175,21.0682,19.7175,20.334,96600.238186408,0
+SAFT.US,D,20081027,000000,20.1554,20.7312,19.6456,19.6727,119978.72128761,0
+SAFT.US,D,20081028,000000,20.3273,21.3818,19.2931,21.1779,212998.35046412,0
+SAFT.US,D,20081029,000000,21.1206,22.1907,20.8021,21.3867,155624.16283747,0
+SAFT.US,D,20081030,000000,22.2228,22.3693,20.9711,21.8207,96038.998062625,0
+SAFT.US,D,20081031,000000,21.5586,22.7928,21.008,22.6015,135045.70156483,0
+SAFT.US,D,20081103,000000,22.8754,23.2035,22.2616,22.9987,119249.62402588,0
+SAFT.US,D,20081104,000000,23.2035,23.2094,21.9295,22.2616,143407.66451003,0
+SAFT.US,D,20081105,000000,21.7799,22.7306,21.1721,21.3285,150417.50216617,0
+SAFT.US,D,20081106,000000,21.0555,22.3579,21.0555,21.6868,159104.88140332,0
+SAFT.US,D,20081107,000000,21.814,22.4773,21.2119,22.4034,126581.78857881,0
+SAFT.US,D,20081110,000000,22.7676,23.0715,21.4226,21.5586,122509.96573579,0
+SAFT.US,D,20081111,000000,21.244,22.6064,20.4865,21.6809,117909.85631755,0
+SAFT.US,D,20081112,000000,21.1274,22.1907,20.4924,20.5176,101428.96284774,0
+SAFT.US,D,20081113,000000,20.6934,21.4741,20.233,21.2673,234012.41645667,0
+SAFT.US,D,20081114,000000,20.8215,21.2333,19.3883,19.5309,488033.81567504,0
+SAFT.US,D,20081117,000000,19.3358,20.5623,19.3358,19.9417,170879.59622048,0
+SAFT.US,D,20081118,000000,20.032,20.6147,19.6252,20.2273,214129.06909882,0
+SAFT.US,D,20081119,000000,19.9718,20.1214,19.1358,19.1425,225830.66823012,0
+SAFT.US,D,20081120,000000,19.1193,19.7553,17.421,17.6578,219255.40549551,0
+SAFT.US,D,20081121,000000,18.1822,18.998,17.252,18.86,319149.96873878,0
+SAFT.US,D,20081124,000000,18.86,20.638,18.0938,20.638,190562.13289184,0
+SAFT.US,D,20081125,000000,20.9711,20.9711,18.9202,20.6147,198249.57789009,0
+SAFT.US,D,20081126,000000,20.2584,20.7536,19.2717,20.6497,145639.23762606,0
+SAFT.US,D,20081128,000000,20.3186,21.0187,20.3186,20.8692,51089.328038654,0
+SAFT.US,D,20081201,000000,20.2923,21.3226,18.5618,18.6406,220650.78231703,0
+SAFT.US,D,20081202,000000,19.1057,19.7175,18.5085,19.6319,153759.19794907,0
+SAFT.US,D,20081203,000000,19.0688,21.0507,19.0688,20.7458,158483.91297278,0
+SAFT.US,D,20081204,000000,20.3516,21.3711,19.8195,20.233,102332.09603776,0
+SAFT.US,D,20081205,000000,19.7874,21.8655,19.7874,21.7568,161198.4615348,0
+SAFT.US,D,20081208,000000,22.1782,22.3626,21.3644,21.7752,186354.37666104,0
+SAFT.US,D,20081209,000000,21.4809,22.1986,20.5681,20.7817,185776.65976298,0
+SAFT.US,D,20081210,000000,20.8759,21.9528,20.3409,20.9361,148060.29364628,0
+SAFT.US,D,20081211,000000,20.4273,21.8508,20.1496,20.2992,144018.33495663,0
+SAFT.US,D,20081212,000000,19.7466,21.7451,19.7466,21.7451,91702.517032797,0
+SAFT.US,D,20081215,000000,21.7568,21.8693,20.7254,21.1547,130155.18899997,0
+SAFT.US,D,20081216,000000,21.5334,22.7977,21.1838,22.4287,145239.67584986,0
+SAFT.US,D,20081217,000000,22.0247,22.888,21.7926,22.4402,113737.11323209,0
+SAFT.US,D,20081218,000000,22.3693,23.3997,21.8976,22.1655,127596.13999519,0
+SAFT.US,D,20081219,000000,22.8821,22.9938,21.9703,22.6598,368105.55450866,0
+SAFT.US,D,20081222,000000,22.6783,22.8821,20.8488,21.2391,180770.80977818,0
+SAFT.US,D,20081223,000000,21.5246,21.5246,20.8759,21.1721,196554.52973642,0
+SAFT.US,D,20081224,000000,21.1206,21.7568,21.0935,21.6081,40164.196895116,0
+SAFT.US,D,20081226,000000,21.7267,22.4287,21.5926,22.2685,61837.333858722,0
+SAFT.US,D,20081229,000000,22.3161,22.4238,21.8819,22.0966,65021.470487606,0
+SAFT.US,D,20081230,000000,22.1024,22.6967,21.7267,22.6918,111684.7250363,0
+SAFT.US,D,20081231,000000,22.6394,23.0589,22.1606,22.6432,135965.31152913,0
+SAFT.US,D,20090102,000000,22.72,23.0045,21.8595,22.8384,77830.102890596,0
+SAFT.US,D,20090105,000000,22.7928,22.9938,22.3626,22.7744,91714.874613504,0
+SAFT.US,D,20090106,000000,22.9162,23.4658,22.8103,23.3997,114348.81347709,0
+SAFT.US,D,20090107,000000,22.9239,24.3631,22.9239,23.7969,195990.20021747,0
+SAFT.US,D,20090108,000000,23.5376,24.5932,23.2259,24.5932,148513.40493888,0
+SAFT.US,D,20090109,000000,24.4631,24.6601,23.2172,23.289,141564.32538787,0
+SAFT.US,D,20090112,000000,23.1831,23.8513,22.8617,23.2211,117207.53381402,0
+SAFT.US,D,20090113,000000,23.0366,23.8386,22.9588,23.4589,188798.08824589,0
+SAFT.US,D,20090114,000000,22.9269,23.2512,22.2499,22.3091,116140.66267963,0
+SAFT.US,D,20090115,000000,22.2549,22.9588,21.578,22.7676,114384.85642083,0
+SAFT.US,D,20090116,000000,22.8938,23.3735,21.9936,22.8617,118666.75813586,0
+SAFT.US,D,20090120,000000,22.4713,23.2696,20.906,20.9128,111382.99410737,0
+SAFT.US,D,20090121,000000,21.2808,22.2267,20.9779,22.1907,110996.81971027,0
+SAFT.US,D,20090122,000000,21.7683,22.0023,20.607,21.3285,86714.173620666,0
+SAFT.US,D,20090123,000000,21.0284,21.5081,20.3817,21.0828,84205.584737109,0
+SAFT.US,D,20090126,000000,20.942,21.9295,20.942,21.4372,133886.14857514,0
+SAFT.US,D,20090127,000000,21.4498,21.912,21.2333,21.5926,110703.32716848,0
+SAFT.US,D,20090128,000000,22.0247,22.3626,21.578,22.3161,52030.563769185,0
+SAFT.US,D,20090129,000000,21.9762,21.9897,20.8215,21.0032,105726.31153866,0
+SAFT.US,D,20090130,000000,21.0284,21.3226,20.5778,20.8361,96539.480081265,0
+SAFT.US,D,20090202,000000,20.4788,21.5489,20.4788,21.1672,103126.07059819,0
+SAFT.US,D,20090203,000000,21.2673,21.3226,20.8818,21.008,110172.98099646,0
+SAFT.US,D,20090204,000000,20.9478,21.4159,20.7642,20.8021,107482.11779747,0
+SAFT.US,D,20090205,000000,20.5438,20.9711,20.436,20.7924,106820.98722964,0
+SAFT.US,D,20090206,000000,20.709,21.5032,20.2885,21.4644,142478.7863602,0
+SAFT.US,D,20090209,000000,21.3226,21.8043,21.1459,21.578,110602.40692604,0
+SAFT.US,D,20090210,000000,21.0361,21.5246,20.4234,20.473,198260.9056724,0
+SAFT.US,D,20090211,000000,20.5176,21.1964,20.3224,21.1721,107083.58581967,0
+SAFT.US,D,20090212,000000,20.8536,21.4964,20.8284,21.4071,96496.22854879,0
+SAFT.US,D,20090213,000000,21.3644,21.5839,20.9177,21.0741,81681.548877667,0
+SAFT.US,D,20090217,000000,20.8692,21.0682,20.4069,20.5963,125208.03752353,0
+SAFT.US,D,20090218,000000,20.7187,21.1507,19.9641,20.1982,91625.282153377,0
+SAFT.US,D,20090219,000000,20.3952,20.5963,20.0253,20.0496,55921.142095161,0
+SAFT.US,D,20090220,000000,19.763,20.1875,19.6135,19.8399,81865.882789883,0
+SAFT.US,D,20090223,000000,20.1214,20.1311,19.0299,19.0299,99921.338001463,0
+SAFT.US,D,20090224,000000,19.2591,19.7757,19.0406,19.6319,196946.88292388,0
+SAFT.US,D,20090225,000000,19.4592,19.6185,18.6347,19.0299,128865.88141285,0
+SAFT.US,D,20090226,000000,18.9901,19.2281,18.4434,18.5618,76178.306269403,0
+SAFT.US,D,20090227,000000,18.2026,18.9251,18.1716,18.6046,166948.8557572,0
+SAFT.US,D,20090302,000000,18.3375,19.1425,18.1773,18.2395,149268.24716041,0
+SAFT.US,D,20090303,000000,18.524,18.524,17.6035,17.7287,260126.04408772,0
+SAFT.US,D,20090304,000000,17.7355,18.3686,17.684,18.1443,226979.92323589,0
+SAFT.US,D,20090305,000000,17.7481,18.0666,16.9684,16.9723,136530.67084648,0
+SAFT.US,D,20090306,000000,17.1306,17.5481,16.9209,17.3481,172548.89941434,0
+SAFT.US,D,20090309,000000,17.1053,17.5996,16.7703,17.0528,123857.97183127,0
+SAFT.US,D,20090310,000000,17.4093,18.0288,17.1684,17.6762,172185.38058187,0
+SAFT.US,D,20090311,000000,17.5344,17.7773,16.7547,16.9209,160485.84104735,0
+SAFT.US,D,20090312,000000,16.7828,17.8181,16.7634,17.5423,168152.69007776,0
+SAFT.US,D,20090313,000000,17.5879,18.5299,17.5879,18.457,145208.7818981,0
+SAFT.US,D,20090316,000000,18.5551,18.86,17.722,17.853,172761.03788315,0
+SAFT.US,D,20090317,000000,17.786,19.1057,17.786,19.1057,216453.32407016,0
+SAFT.US,D,20090318,000000,19.0484,20.24,18.5804,20.24,246469.88760789,0
+SAFT.US,D,20090319,000000,20.2039,20.4186,19.6048,19.7757,128005.99975531,0
+SAFT.US,D,20090320,000000,19.9894,20.4409,19.3154,19.3358,176959.52592841,0
+SAFT.US,D,20090323,000000,18.9202,20.4273,18.9202,19.9534,322619.35952232,0
+SAFT.US,D,20090324,000000,19.2639,20.0088,17.6336,17.7103,316477.64191085,0
+SAFT.US,D,20090325,000000,17.8181,18.7406,17.8181,18.7289,238550.73797138,0
+SAFT.US,D,20090326,000000,19.0348,19.0688,18.3502,18.8182,205614.69599157,0
+SAFT.US,D,20090327,000000,18.491,18.7707,18.3298,18.3502,195491.77779561,0
+SAFT.US,D,20090330,000000,17.9326,18.2094,17.5481,17.9326,228154.92320146,0
+SAFT.US,D,20090331,000000,18.2521,18.6638,17.8074,18.491,239585.6853556,0
+SAFT.US,D,20090401,000000,18.1929,19.0532,18.1929,18.7571,256534.1072955,0
+SAFT.US,D,20090402,000000,19.2717,19.9175,19.2037,19.7302,223023.43781281,0
+SAFT.US,D,20090403,000000,19.7466,20.2214,19.567,20.2214,149229.1148215,0
+SAFT.US,D,20090406,000000,20.001,20.1088,19.6319,19.8126,166630.64805399,0
+SAFT.US,D,20090407,000000,19.5796,19.9835,19.4971,19.5553,209414.65205903,0
+SAFT.US,D,20090408,000000,19.769,19.9718,19.4844,19.9068,145601.13508555,0
+SAFT.US,D,20090409,000000,20.3661,20.4409,19.8971,20.4409,206985.35765167,0
+SAFT.US,D,20090413,000000,20.1214,20.709,19.9486,20.4584,84917.175426164,0
+SAFT.US,D,20090414,000000,20.1806,20.3817,19.4184,19.5038,121544.01484385,0
+SAFT.US,D,20090415,000000,19.4523,20.4865,19.2077,20.3467,71180.694671742,0
+SAFT.US,D,20090416,000000,20.573,20.6992,19.664,20.2748,82673.244729418,0
+SAFT.US,D,20090417,000000,20.3467,20.4273,19.7757,20.0661,89502.867666919,0
+SAFT.US,D,20090420,000000,19.664,19.9777,19.3358,19.3776,157248.15490206,0
+SAFT.US,D,20090421,000000,19.3543,20.5963,19.3543,20.5866,119851.02628696,0
+SAFT.US,D,20090422,000000,20.2214,20.5924,19.6078,19.7175,107915.66292061,0
+SAFT.US,D,20090423,000000,19.8349,19.9534,19.1271,19.8349,230288.66547024,0
+SAFT.US,D,20090424,000000,19.9777,20.2039,19.5727,19.6844,106013.6252901,0
+SAFT.US,D,20090427,000000,19.3232,19.9068,19.2873,19.5436,128270.65794212,0
+SAFT.US,D,20090428,000000,19.2834,20.24,19.2834,19.6844,103232.1398326,0
+SAFT.US,D,20090429,000000,19.8048,20.4409,19.7252,20.3118,103863.40624705,0
+SAFT.US,D,20090430,000000,20.372,20.372,19.6456,19.664,190301.59389859,0
+SAFT.US,D,20090501,000000,20.1806,20.1806,19.5796,19.7815,132883.12494107,0
+SAFT.US,D,20090504,000000,19.9175,20.4865,19.7349,20.4535,107344.12481291,0
+SAFT.US,D,20090505,000000,20.3059,20.4467,19.3999,19.7175,141757.92748562,0
+SAFT.US,D,20090506,000000,19.567,19.664,19.1193,19.4971,151005.51704815,0
+SAFT.US,D,20090507,000000,19.6904,19.7389,19.0688,19.1766,174079.17982524,0
+SAFT.US,D,20090508,000000,19.4329,20.0253,19.2931,19.9894,176818.44354867,0
+SAFT.US,D,20090511,000000,19.6185,19.763,18.9076,18.9522,206535.33575426,0
+SAFT.US,D,20090512,000000,18.9619,19.3358,18.7289,19.0484,206242.87301086,0
+SAFT.US,D,20090513,000000,18.793,19.3543,18.6444,18.6755,232611.89064318,0
+SAFT.US,D,20090514,000000,18.7998,19.4893,18.5163,19.0688,188193.59658963,0
+SAFT.US,D,20090515,000000,19.0281,19.1057,18.4016,18.5919,227661.64977157,0
+SAFT.US,D,20090518,000000,18.9076,19.1999,18.524,19.1271,224383.801489,0
+SAFT.US,D,20090519,000000,18.9076,18.9144,18.5551,18.6046,134006.63498704,0
+SAFT.US,D,20090520,000000,18.8182,18.998,18.2939,18.3968,181754.26724279,0
+SAFT.US,D,20090521,000000,18.188,18.4725,18.0288,18.2026,149734.7458321,0
+SAFT.US,D,20090522,000000,18.2715,18.5677,17.853,18.2755,83688.625944192,0
+SAFT.US,D,20090526,000000,18.0987,18.9251,18.0987,18.8687,178893.48730908,0
+SAFT.US,D,20090527,000000,18.8309,18.9202,18.4434,18.4658,129982.18287007,0
+SAFT.US,D,20090528,000000,18.4386,18.6143,17.985,18.2521,124751.83683575,0
+SAFT.US,D,20090529,000000,18.3686,18.7571,18.2666,18.5677,215733.49499397,0
+SAFT.US,D,20090601,000000,18.1327,19.2834,18.1327,19.2077,167105.38511282,0
+SAFT.US,D,20090602,000000,19.1688,19.8631,18.9386,19.5796,202418.20178198,0
+SAFT.US,D,20090603,000000,19.3426,19.9641,19.2591,19.6399,112482.81879031,0
+SAFT.US,D,20090604,000000,19.8252,19.8573,19.4184,19.664,98030.628153265,0
+SAFT.US,D,20090605,000000,19.9116,19.9777,19.5971,19.769,65548.727264446,0
+SAFT.US,D,20090608,000000,19.4058,20.0204,19.4058,19.8349,78722.938096691,0
+SAFT.US,D,20090609,000000,20.0088,20.0088,19.5087,19.5495,49443.710207815,0
+SAFT.US,D,20090610,000000,19.669,19.763,18.4434,19.1999,194533.03549241,0
+SAFT.US,D,20090611,000000,19.1999,19.7038,19.1999,19.3824,100057.27138924,0
+SAFT.US,D,20090612,000000,19.2717,19.6135,19.2533,19.4707,73463.757707393,0
+SAFT.US,D,20090615,000000,19.1572,19.5038,18.8182,18.9707,172234.81090469,0
+SAFT.US,D,20090616,000000,18.893,19.1619,18.6638,18.7454,100809.0242156,0
+SAFT.US,D,20090617,000000,18.7571,19.1057,18.5677,18.6046,132237.44134913,0
+SAFT.US,D,20090618,000000,18.5269,18.86,18.3686,18.4784,100679.26961817,0
+SAFT.US,D,20090619,000000,18.8037,18.8037,18.0579,18.3686,285487.91889242,0
+SAFT.US,D,20090622,000000,18.2803,18.4784,18.087,18.1638,126468.51075566,0
+SAFT.US,D,20090623,000000,18.2803,18.3638,17.752,17.7938,103895.32999722,0
+SAFT.US,D,20090624,000000,17.9074,18.0219,17.6511,17.7715,131868.77352469,0
+SAFT.US,D,20090625,000000,17.252,18.3181,17.252,18.2094,170075.32367611,0
+SAFT.US,D,20090626,000000,18.0521,18.287,17.7646,17.8006,720401.64409926,0
+SAFT.US,D,20090629,000000,18.0433,18.2715,17.8433,17.9423,188471.64215554,0
+SAFT.US,D,20090630,000000,18.0433,18.2521,17.6869,18.1822,191511.6070095,0
+SAFT.US,D,20090701,000000,18.3813,18.6046,18.2026,18.5299,197742.9170811,0
+SAFT.US,D,20090702,000000,18.389,18.4201,17.8501,17.9268,166709.9425302,0
+SAFT.US,D,20090706,000000,17.9074,18.224,17.8666,18.1773,156549.95159211,0
+SAFT.US,D,20090707,000000,18.2599,18.5269,18.0094,18.0219,144104.83802159,0
+SAFT.US,D,20090708,000000,18.2026,18.3123,17.8433,17.9967,96456.066411492,0
+SAFT.US,D,20090709,000000,18.1716,18.2666,17.9074,18.0579,74540.926825702,0
+SAFT.US,D,20090710,000000,17.2821,18.1929,17.2821,17.9773,58180.51976779,0
+SAFT.US,D,20090713,000000,18.2094,18.524,17.9967,18.5016,116353.83094684,0
+SAFT.US,D,20090714,000000,18.5424,18.5424,18.0938,18.2094,68579.423932882,0
+SAFT.US,D,20090715,000000,18.5804,18.9813,18.3686,18.86,132290.99086553,0
+SAFT.US,D,20090716,000000,18.7862,19.1114,18.5357,19.0688,83831.767920717,0
+SAFT.US,D,20090717,000000,19.1193,19.5087,18.693,18.9202,96580.672016956,0
+SAFT.US,D,20090720,000000,19.0804,19.194,18.7406,19.0281,72941.649922515,0
+SAFT.US,D,20090721,000000,19.0736,19.33,18.8182,19.1114,50620.769770174,0
+SAFT.US,D,20090722,000000,18.9202,19.3057,18.8863,19.2397,143001.92394348,0
+SAFT.US,D,20090723,000000,19.2144,19.6319,19.1271,19.3426,313560.22306556,0
+SAFT.US,D,20090724,000000,19.2397,19.4426,19.2203,19.3358,74906.505254957,0
+SAFT.US,D,20090727,000000,19.3999,19.466,19.298,19.466,40864.459801856,0
+SAFT.US,D,20090728,000000,19.3883,19.4893,19.1057,19.3941,133667.83131598,0
+SAFT.US,D,20090729,000000,19.4523,19.6135,19.0804,19.4368,53867.724100985,0
+SAFT.US,D,20090730,000000,19.6048,19.9302,19.3154,19.669,73464.787505786,0
+SAFT.US,D,20090731,000000,19.6319,19.9641,19.1309,19.194,173590.02558891,0
+SAFT.US,D,20090803,000000,19.466,19.7038,19.0688,19.5971,160496.13903127,0
+SAFT.US,D,20090804,000000,19.3941,20.001,19.3941,19.6185,96284.090079983,0
+SAFT.US,D,20090805,000000,19.6904,19.7349,19.3475,19.567,102591.6052326,0
+SAFT.US,D,20090806,000000,19.7175,19.9962,19.1766,19.2717,44928.044257733,0
+SAFT.US,D,20090807,000000,19.6185,20.1214,19.4707,19.5553,156735.31530272,0
+SAFT.US,D,20090810,000000,19.5252,19.9835,19.4707,19.7514,83461.040499501,0
+SAFT.US,D,20090811,000000,19.5727,19.8631,19.3601,19.5436,78424.296562934,0
+SAFT.US,D,20090812,000000,19.6185,20.0496,19.3941,19.4504,192555.82257926,0
+SAFT.US,D,20090813,000000,19.6583,19.6844,19.2591,19.669,76712.771634989,0
+SAFT.US,D,20090814,000000,19.6971,19.6971,19.1892,19.5495,78548.902168398,0
+SAFT.US,D,20090817,000000,19.1572,19.6844,19.1572,19.4262,76510.931150105,0
+SAFT.US,D,20090818,000000,19.5212,19.6319,19.3601,19.5038,44120.682318197,0
+SAFT.US,D,20090819,000000,19.3096,19.5971,19.3096,19.5359,64190.423185048,0
+SAFT.US,D,20090820,000000,19.5495,19.6319,19.4058,19.5359,40967.439641083,0
+SAFT.US,D,20090821,000000,19.8195,19.9302,19.7038,19.8573,112953.43665557,0
+SAFT.US,D,20090824,000000,19.9641,20.0496,19.6787,19.8126,72636.829598405,0
+SAFT.US,D,20090825,000000,19.9603,20.0524,19.7252,19.8631,141516.95466182,0
+SAFT.US,D,20090826,000000,19.9175,19.9962,19.6904,19.8126,63506.637052584,0
+SAFT.US,D,20090827,000000,19.8631,19.8631,19.4844,19.6844,68581.483529665,0
+SAFT.US,D,20090828,000000,19.7466,19.7466,19.0688,19.2717,71072.565840555,0
+SAFT.US,D,20090831,000000,19.1008,19.33,18.9338,19.1154,155528.39158698,0
+SAFT.US,D,20090901,000000,18.998,19.2397,18.7998,18.8649,134171.4027298,0
+SAFT.US,D,20090902,000000,18.86,18.9202,18.425,18.4531,174986.43220882,0
+SAFT.US,D,20090903,000000,18.5269,18.7522,18.2094,18.7114,136069.32116675,0
+SAFT.US,D,20090904,000000,18.7648,19.0609,18.6347,19.0609,147357.97114275,0
+SAFT.US,D,20090908,000000,19.2834,19.3232,18.9008,19.1892,191027.60176514,0
+SAFT.US,D,20090909,000000,19.1619,19.6048,19.0406,19.4707,135924.11959344,0
+SAFT.US,D,20090910,000000,19.4707,19.5309,19.2144,19.4523,86566.912450572,0
+SAFT.US,D,20090911,000000,19.4844,19.4844,19.1572,19.1892,128526.04794341,0
+SAFT.US,D,20090914,000000,19.0804,19.1572,18.9144,19.0299,313514.9119363,0
+SAFT.US,D,20090915,000000,18.9813,19.2873,18.9619,19.0281,129436.38972217,0
+SAFT.US,D,20090916,000000,19.1425,19.1766,18.9386,19.1193,157698.17679949,0
+SAFT.US,D,20090917,000000,19.1766,19.2465,18.9483,19.1358,105644.95746567,0
+SAFT.US,D,20090918,000000,19.2037,19.2397,18.9707,19.0863,286263.35708179,0
+SAFT.US,D,20090921,000000,18.893,19.2931,18.893,19.2281,363947.22860069,0
+SAFT.US,D,20090922,000000,19.3426,19.3776,18.8863,18.9144,374658.16167864,0
+SAFT.US,D,20090923,000000,19.0067,19.1833,18.6503,19.1008,534200.70739867,0
+SAFT.US,D,20090924,000000,19.1309,19.5309,19.1057,19.3543,190642.45716643,0
+SAFT.US,D,20090925,000000,19.3057,19.9243,19.3057,19.7466,148396.00792216,0
+SAFT.US,D,20090928,000000,19.7922,20.5176,19.669,20.233,113019.34375268,0
+SAFT.US,D,20090929,000000,20.1932,20.3186,19.9486,19.9894,167493.61910671,0
+SAFT.US,D,20090930,000000,20.0593,20.4535,19.4767,19.5864,210208.62661946,0
+SAFT.US,D,20091001,000000,19.5727,19.8573,19.4115,19.4115,133456.72264557,0
+SAFT.US,D,20091002,000000,19.2203,20.2748,19.194,19.4329,77903.218576448,0
+SAFT.US,D,20091005,000000,19.5864,19.9835,19.2717,19.4368,124104.09364702,0
+SAFT.US,D,20091006,000000,19.6078,19.7815,19.4707,19.7815,60168.030664861,0
+SAFT.US,D,20091007,000000,19.6513,20.1088,19.6513,20.0379,74001.312468156,0
+SAFT.US,D,20091008,000000,20.1243,20.3817,19.8971,19.9417,167087.87854015,0
+SAFT.US,D,20091009,000000,19.9894,20.2273,19.5495,20.1496,96910.207502481,0
+SAFT.US,D,20091012,000000,20.1496,20.3186,19.9641,19.9894,56914.897543696,0
+SAFT.US,D,20091013,000000,19.9068,20.1427,19.7252,19.8126,71009.748138626,0
+SAFT.US,D,20091014,000000,20.0437,20.0855,19.6971,20.001,100198.35376898,0
+SAFT.US,D,20091015,000000,19.9116,20.2273,19.7302,20.1875,211216.7992455,0
+SAFT.US,D,20091016,000000,19.9603,20.2807,19.763,20.0787,111619.8477376,0
+SAFT.US,D,20091019,000000,20.1982,20.5244,20.1982,20.4467,116761.63111017,0
+SAFT.US,D,20091020,000000,20.4186,20.607,20.1088,20.3118,127028.72108105,0
+SAFT.US,D,20091021,000000,20.1932,20.709,20.138,20.1982,115470.26392627,0
+SAFT.US,D,20091022,000000,20.24,20.6876,20.1214,20.6682,91058.893037631,0
+SAFT.US,D,20091023,000000,20.6807,20.7642,20.1681,20.3467,131416.69203049,0
+SAFT.US,D,20091026,000000,20.4137,20.4186,19.9417,20.0728,93750.786035012,0
+SAFT.US,D,20091027,000000,20.2039,20.4234,20.0437,20.1427,67869.892840611,0
+SAFT.US,D,20091028,000000,20.1758,20.3186,19.7514,19.8349,78306.899546215,0
+SAFT.US,D,20091029,000000,20.032,20.3059,19.7514,20.1982,111957.62161026,0
+SAFT.US,D,20091030,000000,20.1243,20.1612,19.6048,19.9116,167842.72076169,0
+SAFT.US,D,20091102,000000,19.9486,20.3186,19.4767,19.8757,123518.13836182,0
+SAFT.US,D,20091103,000000,19.7874,20.6254,19.7874,20.6254,159009.11015283,0
+SAFT.US,D,20091104,000000,20.809,20.9643,20.233,20.24,278678.89192277,0
+SAFT.US,D,20091105,000000,20.372,20.9323,20.3467,20.8488,137953.85222459,0
+SAFT.US,D,20091106,000000,20.6545,21.0808,20.6545,20.9245,62026.8167629,0
+SAFT.US,D,20091109,000000,21.0935,21.4372,21.0876,21.3576,86783.170112948,0
+SAFT.US,D,20091110,000000,21.1964,21.5411,21.044,21.0741,75142.329086785,0
+SAFT.US,D,20091111,000000,21.3323,21.444,21.0507,21.1459,56209.485644995,0
+SAFT.US,D,20091112,000000,21.0624,21.2634,20.7458,20.8361,65990.510774727,0
+SAFT.US,D,20091113,000000,20.9711,21.0935,20.709,20.9323,65896.799121031,0
+SAFT.US,D,20091116,000000,21.1672,21.4741,21.0216,21.4372,80994.673350026,0
+SAFT.US,D,20091117,000000,21.3984,21.5974,21.2808,21.4644,68277.693003948,0
+SAFT.US,D,20091118,000000,21.5334,21.7498,21.3984,21.6809,41346.405449436,0
+SAFT.US,D,20091119,000000,21.5586,21.8595,21.1779,21.1838,68130.431833854,0
+SAFT.US,D,20091120,000000,21.0828,21.6207,21.0828,21.5081,73291.781375885,0
+SAFT.US,D,20091123,000000,21.8043,22.4355,21.7683,22.2315,62799.165557099,0
+SAFT.US,D,20091124,000000,22.3579,22.3579,21.8411,21.9936,53031.527806465,0
+SAFT.US,D,20091125,000000,21.9936,22.0752,21.6023,21.6023,56914.897543696,0
+SAFT.US,D,20091127,000000,20.9128,21.6615,20.7642,20.7642,51982.163244747,0
+SAFT.US,D,20091130,000000,20.8284,21.2391,20.7021,21.1895,129222.19165657,0
+SAFT.US,D,20091201,000000,21.4304,21.7683,21.3099,21.6557,135731.54729409,0
+SAFT.US,D,20091202,000000,21.5712,22.0247,21.5411,21.7197,55717.242013492,0
+SAFT.US,D,20091203,000000,21.8461,22.0023,21.2052,21.2497,60291.606471933,0
+SAFT.US,D,20091204,000000,21.6868,21.8595,21.4226,21.71,92353.349616708,0
+SAFT.US,D,20091207,000000,21.7267,22.0247,21.5712,21.7324,42952.890941369,0
+SAFT.US,D,20091208,000000,21.6431,21.8207,21.4226,21.5712,44494.499134589,0
+SAFT.US,D,20091209,000000,21.5839,21.6615,21.2808,21.5382,50909.113320008,0
+SAFT.US,D,20091210,000000,21.5673,21.71,21.141,21.3226,54949.012412863,0
+SAFT.US,D,20091211,000000,21.4896,21.6498,21.2497,21.5246,39153.964672303,0
+SAFT.US,D,20091214,000000,21.7033,21.7033,21.5712,21.6498,66015.225936142,0
+SAFT.US,D,20091215,000000,21.6557,21.7752,21.3915,21.5382,96180.080442365,0
+SAFT.US,D,20091216,000000,21.7033,22.0548,21.6431,22.0461,129817.41512731,0
+SAFT.US,D,20091217,000000,21.8461,22.0897,21.5178,21.6081,53492.877486201,0
+SAFT.US,D,20091218,000000,21.8267,21.9849,21.4304,21.7683,218303.87178106,0
+SAFT.US,D,20091221,000000,21.8354,22.0519,21.6809,21.7451,58196.996542066,0
+SAFT.US,D,20091222,000000,21.8461,22.0461,21.5246,21.7926,87704.839674025,0
+SAFT.US,D,20091223,000000,21.8976,22.0519,21.7926,21.9897,53085.077322864,0
+SAFT.US,D,20091224,000000,22.0324,22.0966,21.9402,22.017,15408.87334346,0
+SAFT.US,D,20091228,000000,22.0703,22.0703,21.7993,21.948,29269.959703345,0
+SAFT.US,D,20091229,000000,22.0587,22.0587,21.6149,21.7926,75396.689289674,0
+SAFT.US,D,20091230,000000,21.6431,21.9179,21.6314,21.7752,82597.039648391,0
+SAFT.US,D,20091231,000000,21.7498,21.8926,21.5489,21.5528,90385.40488909,0
+SAFT.US,D,20100104,000000,21.912,22.0897,21.6965,22.0324,109649.84341319,0
+SAFT.US,D,20100105,000000,22.0635,22.0635,21.513,21.6809,84955.277966677,0
+SAFT.US,D,20100106,000000,21.716,21.8819,21.3818,21.4372,103012.79277504,0
+SAFT.US,D,20100107,000000,21.3168,21.5974,21.2168,21.5926,63909.28822396,0
+SAFT.US,D,20100108,000000,21.5673,21.6431,21.3479,21.6314,57683.127144326,0
+SAFT.US,D,20100111,000000,21.6809,21.6809,21.2808,21.4159,74838.538561067,0
+SAFT.US,D,20100112,000000,21.244,21.5528,21.244,21.4741,130500.17146137,0
+SAFT.US,D,20100113,000000,21.5839,21.5839,21.376,21.4119,103043.68672681,0
+SAFT.US,D,20100114,000000,21.4809,21.5712,21.3915,21.4741,57729.468071978,0
+SAFT.US,D,20100115,000000,21.5839,21.5839,20.8419,21.3099,126615.77192575,0
+SAFT.US,D,20100119,000000,21.3984,21.6207,21.3168,21.5081,59036.282231762,0
+SAFT.US,D,20100120,000000,21.3168,21.4896,20.8595,21.1604,69207.600952162,0
+SAFT.US,D,20100121,000000,21.2391,21.2497,20.638,20.8284,90835.42678651,0
+SAFT.US,D,20100122,000000,20.8692,21.2119,20.5963,20.771,83540.334975706,0
+SAFT.US,D,20100125,000000,20.9478,20.9478,20.6147,20.8021,28231.922923943,0
+SAFT.US,D,20100126,000000,20.7924,21.2391,20.5487,20.607,55150.852897747,0
+SAFT.US,D,20100127,000000,20.5021,21.3711,20.5021,21.1139,81710.383232651,0
+SAFT.US,D,20100128,000000,21.1964,21.1964,20.6682,20.9128,60490.35756164,0
+SAFT.US,D,20100129,000000,20.9323,21.0935,20.7312,20.8215,101627.71393745,0
+SAFT.US,D,20100201,000000,20.8419,21.0682,20.709,20.9177,73922.017991951,0
+SAFT.US,D,20100202,000000,20.8856,20.9711,20.6759,20.7458,45588.145027175,0
+SAFT.US,D,20100203,000000,20.7187,20.8215,20.4924,20.6613,42371.05484974,0
+SAFT.US,D,20100204,000000,20.5623,20.6545,20.2807,20.2885,54295.090433774,0
+SAFT.US,D,20100205,000000,20.2748,20.4069,20.1049,20.4069,41639.897991231,0
+SAFT.US,D,20100208,000000,20.3467,20.3467,20.0787,20.1243,38955.213582596,0
+SAFT.US,D,20100209,000000,20.4069,20.4642,20.1932,20.3661,41955.016299264,0
+SAFT.US,D,20100210,000000,20.3409,20.4788,20.138,20.4409,24378.417340087,0
+SAFT.US,D,20100211,000000,20.372,20.6876,20.0593,20.6613,31073.136688201,0
+SAFT.US,D,20100212,000000,20.5487,20.8419,20.4865,20.8215,51736.041428997,0
+SAFT.US,D,20100216,000000,20.809,20.9711,20.5623,20.9643,43761.282679297,0
+SAFT.US,D,20100217,000000,21.0808,21.0808,20.8215,21.0507,29094.89397666,0
+SAFT.US,D,20100218,000000,20.9643,21.4159,20.9643,21.3644,116634.96590792,0
+SAFT.US,D,20100219,000000,21.3711,21.6256,21.3576,21.5712,99892.50364648,0
+SAFT.US,D,20100222,000000,21.5926,21.8508,21.244,21.8411,67003.832392716,0
+SAFT.US,D,20100223,000000,21.8207,22.0897,21.6615,21.8859,61220.484621756,0
+SAFT.US,D,20100224,000000,22.0101,22.1986,21.8267,22.0703,81845.286822037,0
+SAFT.US,D,20100225,000000,21.6498,22.0392,21.6498,21.948,130110.9076691,0
+SAFT.US,D,20100226,000000,21.948,22.218,21.6868,22.0966,215664.49850168,0
+SAFT.US,D,20100301,000000,22.2917,22.8229,22.1315,22.5432,145957.44532928,0
+SAFT.US,D,20100302,000000,22.6064,22.7278,22.4529,22.6064,169585.1396414,0
+SAFT.US,D,20100303,000000,22.7132,22.9588,22.6064,22.8384,45749.823374761,0
+SAFT.US,D,20100304,000000,22.9588,23.1492,22.8229,23.1122,78216.277287696,0
+SAFT.US,D,20100305,000000,23.154,23.3871,23.0851,23.3221,65517.833312678,0
+SAFT.US,D,20100308,000000,23.3813,23.4522,23.2376,23.3221,61920.747528496,0
+SAFT.US,D,20100309,000000,23.2619,23.4464,22.7744,23.0715,109087.57349101,0
+SAFT.US,D,20100310,000000,22.9812,23.3278,22.1257,22.5908,147072.7169881,0
+SAFT.US,D,20100311,000000,22.3412,22.5695,22.0392,22.4238,101448.52901719,0
+SAFT.US,D,20100312,000000,22.5656,22.5656,22.2549,22.3986,50562.071261815,0
+SAFT.US,D,20100315,000000,22.3268,22.487,22.0752,22.1655,48462.312339986,0
+SAFT.US,D,20100316,000000,22.184,22.3693,22.081,22.3412,44877.584136512,0
+SAFT.US,D,20100317,000000,22.4529,22.7792,22.3412,22.6064,47289.371971196,0
+SAFT.US,D,20100318,000000,22.6598,22.752,22.4947,22.5763,49344.849562157,0
+SAFT.US,D,20100319,000000,22.7064,22.7132,22.3412,22.487,149372.25679803,0
+SAFT.US,D,20100322,000000,22.2616,22.6734,22.2616,22.6394,67897.697397202,0
+SAFT.US,D,20100323,000000,22.4656,22.7394,22.3773,22.6598,60073.289212773,0
+SAFT.US,D,20100324,000000,22.6598,22.7015,22.4402,22.4402,45145.331718501,0
+SAFT.US,D,20100325,000000,22.5656,22.7598,22.3693,22.5121,169424.4910922,0
+SAFT.US,D,20100326,000000,22.6432,22.752,22.5238,22.5908,99092.35029569,0
+SAFT.US,D,20100329,000000,22.6918,22.6918,22.4402,22.4996,47498.421044826,0
+SAFT.US,D,20100330,000000,22.5967,22.6015,22.3937,22.4656,55810.953667189,0
+SAFT.US,D,20100331,000000,22.3986,22.7462,22.3773,22.4101,92443.971875228,0
+SAFT.US,D,20100401,000000,22.482,22.6432,22.3091,22.4238,66349.910413627,0
+SAFT.US,D,20100405,000000,22.5908,22.5908,22.3773,22.5695,84442.43836733,0
+SAFT.US,D,20100406,000000,22.3937,22.6015,22.3937,22.4287,72015.861167869,0
+SAFT.US,D,20100407,000000,22.3335,22.6432,22.3335,22.487,77505.716397033,0
+SAFT.US,D,20100408,000000,22.3986,22.5695,22.3198,22.4161,50357.141381754,0
+SAFT.US,D,20100409,000000,22.3773,22.6783,22.1606,22.3452,89547.148997787,0
+SAFT.US,D,20100412,000000,22.3335,22.3888,22.2432,22.3773,63666.255803385,0
+SAFT.US,D,20100413,000000,22.3412,22.3412,21.9402,22.1655,87960.229675307,0
+SAFT.US,D,20100414,000000,22.2879,22.5432,22.0461,22.487,56573.004477465,0
+SAFT.US,D,20100415,000000,22.5306,22.583,22.1655,22.4656,113934.8345234,0
+SAFT.US,D,20100416,000000,22.4588,22.4713,22.1432,22.1986,82953.349892115,0
+SAFT.US,D,20100419,000000,22.0392,22.4482,22.0392,22.3888,68976.926112295,0
+SAFT.US,D,20100420,000000,22.4482,22.7064,22.1986,22.6918,89940.531983631,0
+SAFT.US,D,20100421,000000,22.6064,22.8161,22.5355,22.7559,55571.010641791,0
+SAFT.US,D,20100422,000000,22.4588,22.8617,22.4287,22.7851,40625.54657485,0
+SAFT.US,D,20100423,000000,22.6918,22.7744,22.5908,22.6326,79828.941569983,0
+SAFT.US,D,20100426,000000,22.583,22.7977,22.5482,22.6015,55454.643423465,0
+SAFT.US,D,20100427,000000,22.5656,22.8045,22.3091,22.3091,101244.62893552,0
+SAFT.US,D,20100428,000000,22.5121,22.72,22.3044,22.4402,42917.877796032,0
+SAFT.US,D,20100429,000000,22.6501,23.0433,22.4402,22.9404,69306.46159782,0
+SAFT.US,D,20100430,000000,22.8754,22.8938,22.1713,22.184,71123.025961776,0
+SAFT.US,D,20100503,000000,22.2315,22.6394,22.1315,22.6064,65844.279403026,0
+SAFT.US,D,20100504,000000,22.3412,22.4101,22.0461,22.218,66466.277631954,0
+SAFT.US,D,20100505,000000,22.0635,22.3986,22.0461,22.1257,68713.297723875,0
+SAFT.US,D,20100506,000000,22.0519,22.8938,21.7033,22.0247,190644.51676322,0
+SAFT.US,D,20100507,000000,21.9528,22.218,21.444,21.5334,137605.780368,0
+SAFT.US,D,20100510,000000,22.2549,22.3268,21.7926,22.114,203157.59702762,0
+SAFT.US,D,20100511,000000,21.9179,22.4402,21.9179,22.3335,58158.894001553,0
+SAFT.US,D,20100512,000000,22.4656,22.8695,22.2616,22.8161,52398.201795223,0
+SAFT.US,D,20100513,000000,22.7064,22.7064,22.3693,22.5908,78735.295677397,0
+SAFT.US,D,20100514,000000,22.4287,22.4287,22.1606,22.3773,99943.993566093,0
+SAFT.US,D,20100517,000000,22.4656,22.4656,21.578,21.9655,208102.68890728,0
+SAFT.US,D,20100518,000000,22.2499,22.2549,21.7391,21.9247,97078.06464042,0
+SAFT.US,D,20100519,000000,21.7926,22.0247,21.5926,21.8859,150758.36543401,0
+SAFT.US,D,20100520,000000,21.5489,21.716,20.9895,21.0032,197661.56300811,0
+SAFT.US,D,20100521,000000,20.9711,21.7498,20.3273,21.4159,229830.40518568,0
+SAFT.US,D,20100524,000000,21.4644,21.4644,20.8215,20.8643,211531.91755352,0
+SAFT.US,D,20100525,000000,20.3661,20.9818,20.3516,20.8361,179150.93690714,0
+SAFT.US,D,20100526,000000,20.942,21.3527,20.7642,21.0808,142952.49362065,0
+SAFT.US,D,20100527,000000,21.0741,21.8655,20.9177,21.8595,115685.49179025,0
+SAFT.US,D,20100528,000000,21.8508,21.9936,21.4586,21.4964,101676.11446188,0
+SAFT.US,D,20100601,000000,21.2808,21.4896,21.0129,21.0129,129227.34064854,0
+SAFT.US,D,20100602,000000,21.2052,21.7799,21.008,21.6314,224517.67527999,0
+SAFT.US,D,20100603,000000,21.5839,21.8859,21.4159,21.6557,66912.180335804,0
+SAFT.US,D,20100604,000000,21.1721,21.3915,21.0507,21.2236,186783.80259061,0
+SAFT.US,D,20100607,000000,21.4071,21.5382,21.1459,21.1547,160401.39757918,0
+SAFT.US,D,20100608,000000,21.2867,21.6615,20.8419,21.5032,240189.14721347,0
+SAFT.US,D,20100609,000000,21.7391,21.7391,21.4119,21.4964,104580.14592807,0
+SAFT.US,D,20100610,000000,21.8082,21.8976,21.4372,21.8926,64176.006007557,0
+SAFT.US,D,20100611,000000,21.6207,22.0635,21.6207,22.0247,66117.175976975,0
+SAFT.US,D,20100614,000000,22.0548,22.3937,21.9849,22.1986,142687.83543383,0
+SAFT.US,D,20100615,000000,22.3937,22.685,22.2111,22.6501,82300.457711419,0
+SAFT.US,D,20100616,000000,22.4773,22.752,22.4161,22.6918,55470.090399349,0
+SAFT.US,D,20100617,000000,22.8103,22.8938,22.583,22.7928,51005.91436888,0
+SAFT.US,D,20100618,000000,22.9463,22.9463,22.4773,22.7928,121852.95436153,0
+SAFT.US,D,20100621,000000,22.9938,22.9938,22.3091,22.4656,103854.13806153,0
+SAFT.US,D,20100622,000000,22.5967,22.8161,22.4529,22.4588,102578.2178535,0
+SAFT.US,D,20100623,000000,22.3773,22.685,22.3412,22.487,60494.476755209,0
+SAFT.US,D,20100624,000000,22.2917,22.6598,22.2499,22.2549,60276.15949605,0
+SAFT.US,D,20100625,000000,22.4402,22.9588,22.3044,22.9463,355156.86952431,0
+SAFT.US,D,20100628,000000,22.8384,22.9239,22.5908,22.6064,51952.299091372,0
+SAFT.US,D,20100629,000000,22.2432,22.5482,22.1489,22.283,138674.71109918,0
+SAFT.US,D,20100630,000000,22.3509,22.4519,22.0033,22.0267,135603.85229344,0
+SAFT.US,D,20100701,000000,22.081,22.3412,21.8655,22.1986,118725.45664422,0
+SAFT.US,D,20100702,000000,22.3579,22.4287,22.2315,22.2986,63319.213745192,0
+SAFT.US,D,20100706,000000,22.6238,22.6238,22.081,22.1782,113113.05540637,0
+SAFT.US,D,20100707,000000,22.3412,22.6734,22.114,22.6539,82851.39985128,0
+SAFT.US,D,20100708,000000,22.8821,22.953,22.6326,22.855,48530.279033876,0
+SAFT.US,D,20100709,000000,22.8754,23.1201,22.7977,23.054,67267.460781135,0
+SAFT.US,D,20100712,000000,23.0316,23.1346,22.8463,22.888,58987.881707325,0
+SAFT.US,D,20100713,000000,23.2035,23.5939,23.0997,23.493,80260.427096341,0
+SAFT.US,D,20100714,000000,23.4589,23.4589,23.2172,23.3046,50914.262311969,0
+SAFT.US,D,20100715,000000,23.5007,23.5221,22.8695,23.256,153241.20935777,0
+SAFT.US,D,20100716,000000,23.0647,23.3502,22.888,22.8996,100383.71747959,0
+SAFT.US,D,20100719,000000,23.054,23.2376,22.8695,23.1201,42157.88658254,0
+SAFT.US,D,20100720,000000,22.8287,23.2842,22.6015,23.2512,72375.260806769,0
+SAFT.US,D,20100721,000000,23.4385,23.4755,22.8617,22.888,59833.346187376,0
+SAFT.US,D,20100722,000000,23.19,23.3278,23.0045,23.3162,64256.330282153,0
+SAFT.US,D,20100723,000000,23.154,23.5852,23.154,23.5648,63910.318022352,0
+SAFT.US,D,20100726,000000,23.5775,23.8978,23.3677,23.8746,81907.074725573,0
+SAFT.US,D,20100727,000000,23.9105,24.0814,23.7551,23.9173,63503.547657408,0
+SAFT.US,D,20100728,000000,23.9687,24.0659,23.5775,23.5852,58333.959728238,0
+SAFT.US,D,20100729,000000,23.7425,23.8561,23.4589,23.5939,37592.790309631,0
+SAFT.US,D,20100730,000000,23.2842,23.5434,23.2696,23.3221,92319.366269763,0
+SAFT.US,D,20100802,000000,23.727,23.827,23.5434,23.6493,49410.756659262,0
+SAFT.US,D,20100803,000000,23.5288,24.0309,23.4385,23.4823,51509.485782698,0
+SAFT.US,D,20100804,000000,23.6541,24.1581,23.5376,23.7833,86131.307730644,0
+SAFT.US,D,20100805,000000,23.9357,24.8855,23.9357,24.7796,123004.26896408,0
+SAFT.US,D,20100806,000000,24.4979,24.8253,24.0465,24.4213,76790.006514409,0
+SAFT.US,D,20100809,000000,24.6126,25.2331,24.5029,25.0476,94698.200555895,0
+SAFT.US,D,20100810,000000,24.832,25.1369,24.5661,24.8253,83588.735500142,0
+SAFT.US,D,20100811,000000,24.3688,24.5728,23.9173,24.3795,92736.434618631,0
+SAFT.US,D,20100812,000000,23.958,24.7253,23.958,24.7253,110350.10631993,0
+SAFT.US,D,20100813,000000,24.6193,24.8136,24.4213,24.6504,62614.831644883,0
+SAFT.US,D,20100816,000000,24.4835,24.7971,24.2844,24.7253,39216.782374232,0
+SAFT.US,D,20100817,000000,24.9582,25.1602,24.6068,24.8253,71687.355480737,0
+SAFT.US,D,20100818,000000,24.6902,25.0291,24.3474,24.8447,57382.426013785,0
+SAFT.US,D,20100819,000000,24.8087,24.8136,24.2553,24.2553,67298.354732903,0
+SAFT.US,D,20100820,000000,24.0951,24.332,23.9747,24.2553,80792.832865143,0
+SAFT.US,D,20100823,000000,24.1533,24.2387,23.9523,23.9881,127901.99011769,0
+SAFT.US,D,20100824,000000,23.6969,24.3252,23.4755,24.1067,69094.323129014,0
+SAFT.US,D,20100825,000000,24.0242,24.2601,23.8464,24.2203,79768.183464839,0
+SAFT.US,D,20100826,000000,24.2601,24.297,23.9464,24.0659,61286.391718861,0
+SAFT.US,D,20100827,000000,24.3116,24.4979,24.1775,24.4892,87274.383946058,0
+SAFT.US,D,20100830,000000,24.2018,24.2018,23.5522,23.6134,96378.831532072,0
+SAFT.US,D,20100831,000000,23.6143,24.1727,23.6143,24.0105,288586.58225474,0
+SAFT.US,D,20100901,000000,24.3631,24.899,24.3427,24.7253,250990.70254994,0
+SAFT.US,D,20100902,000000,24.8253,24.9039,24.4718,24.5932,195042.78569658,0
+SAFT.US,D,20100903,000000,24.8641,24.9748,24.5932,24.832,61136.04115359,0
+SAFT.US,D,20100907,000000,24.8388,24.8388,24.3795,24.4553,70437.180232527,0
+SAFT.US,D,20100908,000000,24.4718,24.6554,24.3368,24.4835,97993.555411143,0
+SAFT.US,D,20100909,000000,24.8039,24.8039,24.4514,24.7611,43829.249373186,0
+SAFT.US,D,20100910,000000,24.8855,24.9943,24.5427,24.631,66605.300414909,0
+SAFT.US,D,20100913,000000,24.9136,25.1662,24.8699,25.0943,80095.659353579,0
+SAFT.US,D,20100914,000000,25.0699,25.0699,24.7855,24.8855,54114.875715129,0
+SAFT.US,D,20100915,000000,24.8388,25.2487,24.8388,25.2069,78580.825918558,0
+SAFT.US,D,20100916,000000,25.238,25.304,25.0525,25.0777,34632.119931869,0
+SAFT.US,D,20100917,000000,25.3574,25.7594,25.1486,25.2788,144809.2201219,0
+SAFT.US,D,20100920,000000,25.3147,25.871,25.1777,25.7973,53917.154423813,0
+SAFT.US,D,20100921,000000,25.706,25.706,25.2846,25.3254,63326.422333938,0
+SAFT.US,D,20100922,000000,25.2069,25.3147,25.0291,25.2458,50866.891585925,0
+SAFT.US,D,20100923,000000,24.9943,25.1602,24.5999,24.6641,101329.07240369,0
+SAFT.US,D,20100924,000000,25.003,25.0816,24.7611,25.0291,77047.456112475,0
+SAFT.US,D,20100927,000000,25.0652,25.0816,24.7184,24.8786,54497.96071705,0
+SAFT.US,D,20100928,000000,25.0107,25.1,24.6641,24.9408,105710.86456277,0
+SAFT.US,D,20100929,000000,24.7728,25.0194,24.7427,24.8087,96379.861330464,0
+SAFT.US,D,20100930,000000,25.0398,25.0943,24.6688,24.7369,105720.13274831,0
+SAFT.US,D,20101001,000000,24.9582,24.9582,24.6758,24.899,85171.535629053,0
+SAFT.US,D,20101004,000000,24.7611,24.9806,24.7611,24.8447,59767.43909027,0
+SAFT.US,D,20101005,000000,25.0398,25.3719,24.7903,25.3147,78228.634868404,0
+SAFT.US,D,20101006,000000,25.3642,25.5293,25.2592,25.3992,91284.418885538,0
+SAFT.US,D,20101007,000000,25.6051,25.6051,25.1662,25.4729,68674.165384969,0
+SAFT.US,D,20101008,000000,25.5545,25.8914,25.3642,25.6924,51266.453362124,0
+SAFT.US,D,20101011,000000,25.7506,25.8643,25.6875,25.706,45096.931194065,0
+SAFT.US,D,20101012,000000,25.6982,25.8914,25.5147,25.7506,49472.544562798,0
+SAFT.US,D,20101013,000000,25.8789,26.678,25.8352,26.5236,339848.9164233,0
+SAFT.US,D,20101014,000000,26.4634,26.9693,26.4255,26.9693,74731.439528272,0
+SAFT.US,D,20101015,000000,27.2373,27.5064,27.0684,27.2373,138541.86710658,0
+SAFT.US,D,20101018,000000,27.385,27.448,26.9509,27.0626,63738.341690843,0
+SAFT.US,D,20101019,000000,26.7247,27.0626,26.5004,26.7247,97830.847265165,0
+SAFT.US,D,20101020,000000,26.8723,27.3637,26.7451,27.1286,35158.346910316,0
+SAFT.US,D,20101021,000000,27.3336,27.4102,26.5101,26.8091,54473.245555636,0
+SAFT.US,D,20101022,000000,26.884,27.0072,26.6101,26.9208,24013.868709225,0
+SAFT.US,D,20101025,000000,27.1422,27.2122,27.047,27.1422,25260.954562258,0
+SAFT.US,D,20101026,000000,26.9315,27.6297,26.8975,27.4035,57500.852828895,0
+SAFT.US,D,20101027,000000,27.1771,27.349,26.5877,27.0228,84082.008930037,0
+SAFT.US,D,20101028,000000,27.3015,27.3199,27.082,27.1868,41440.117103132,0
+SAFT.US,D,20101029,000000,27.2082,27.5365,27.1345,27.348,48400.52443645,0
+SAFT.US,D,20101101,000000,27.551,28.0744,27.082,27.2674,46153.504344528,0
+SAFT.US,D,20101102,000000,27.6423,27.7258,26.4926,27.6753,57676.948353972,0
+SAFT.US,D,20101103,000000,27.4355,27.9394,27.3975,27.5656,43290.664814031,0
+SAFT.US,D,20101104,000000,27.9618,28.2453,27.8434,28.2424,85460.908977279,0
+SAFT.US,D,20101105,000000,28.1434,28.2754,28.0172,28.2133,41216.65085201,0
+SAFT.US,D,20101108,000000,28.1803,28.2065,27.7976,28.0695,39347.56677005,0
+SAFT.US,D,20101109,000000,28.1997,28.1997,27.6637,27.7695,22439.306967452,0
+SAFT.US,D,20101110,000000,27.919,28.1909,27.6821,28.1016,55912.903708023,0
+SAFT.US,D,20101111,000000,27.8967,27.9133,27.5384,27.8026,49709.398193019,0
+SAFT.US,D,20101112,000000,27.5384,27.5704,27.147,27.2938,58534.770414729,0
+SAFT.US,D,20101115,000000,27.4617,27.7297,27.1868,27.4811,29158.741476981,0
+SAFT.US,D,20101116,000000,27.2607,27.5209,26.8228,27.1159,43589.306347788,0
+SAFT.US,D,20101117,000000,27.1422,27.1654,26.8499,26.9868,19690.775058497,0
+SAFT.US,D,20101118,000000,27.1044,27.2316,26.9159,27.1102,57628.547829536,0
+SAFT.US,D,20101119,000000,27.1654,27.253,27.0228,27.2256,48116.300080185,0
+SAFT.US,D,20101122,000000,27.1587,27.1587,26.6362,26.9451,46399.626160279,0
+SAFT.US,D,20101123,000000,26.678,26.9733,26.4926,26.9451,82812.267512374,0
+SAFT.US,D,20101124,000000,27.2316,27.5782,26.9315,27.5704,86017.000109102,0
+SAFT.US,D,20101126,000000,27.5102,27.7462,27.4296,27.5433,38161.23902216,0
+SAFT.US,D,20101129,000000,27.2179,27.6889,27.1422,27.653,100236.4563095,0
+SAFT.US,D,20101130,000000,27.3558,27.6724,26.9111,27.5607,148163.27348551,0
+SAFT.US,D,20101201,000000,27.9744,28.0802,27.5986,27.8967,98311.763114353,0
+SAFT.US,D,20101202,000000,27.9958,28.0036,27.6297,27.9258,57526.597788702,0
+SAFT.US,D,20101203,000000,27.6928,27.9618,27.4928,27.9258,48126.598064108,0
+SAFT.US,D,20101206,000000,27.9258,28.0695,27.5326,27.9666,48350.064315229,0
+SAFT.US,D,20101207,000000,28.2521,28.2521,27.5821,27.8618,80451.969597303,0
+SAFT.US,D,20101208,000000,27.9618,28.0695,27.6025,27.7462,50785.537512936,0
+SAFT.US,D,20101209,000000,28.0172,28.0695,27.5656,27.5821,90872.499528632,0
+SAFT.US,D,20101210,000000,27.7006,27.7006,27.1811,27.6695,58384.419849459,0
+SAFT.US,D,20101213,000000,27.6588,27.7258,27.5102,27.5209,69756.483495239,0
+SAFT.US,D,20101214,000000,27.6423,27.7763,27.4559,27.5326,57818.030733713,0
+SAFT.US,D,20101215,000000,27.5821,27.9006,27.5821,27.7006,59205.169168094,0
+SAFT.US,D,20101216,000000,27.7608,28.0695,27.6423,27.9851,40479.315203148,0
+SAFT.US,D,20101217,000000,28.1492,28.157,27.718,28.1016,74228.897912846,0
+SAFT.US,D,20101220,000000,28.257,28.5959,28.1093,28.3376,73054.927745664,0
+SAFT.US,D,20101221,000000,28.4512,28.7512,28.3142,28.7124,49197.588392063,0
+SAFT.US,D,20101222,000000,28.8134,29.026,28.6405,28.8591,69260.120670168,0
+SAFT.US,D,20101223,000000,28.9969,29.4,28.8357,28.8921,36366.300424442,0
+SAFT.US,D,20101227,000000,28.7124,29.2037,28.7124,29.0561,22833.71975169,0
+SAFT.US,D,20101228,000000,29.0668,29.1232,28.5269,28.5677,50040.993275328,0
+SAFT.US,D,20101229,000000,28.558,28.6939,28.3638,28.4512,70431.001442173,0
+SAFT.US,D,20101230,000000,28.5124,28.5289,28.2997,28.2997,32578.701937693,0
+SAFT.US,D,20101231,000000,28.2453,28.628,27.9638,28.0919,56269.213951746,0
+SAFT.US,D,20110103,000000,28.2259,29.1999,28.2259,29.0717,58830.322553309,0
+SAFT.US,D,20110104,000000,29.2397,29.4,28.3308,28.4997,52248.881028344,0
+SAFT.US,D,20110105,000000,28.5493,29.1834,28.5493,29.0999,88383.476814527,0
+SAFT.US,D,20110106,000000,29.026,29.4,28.8357,29.0795,130334.37392023,0
+SAFT.US,D,20110107,000000,29.1387,29.1387,28.628,28.9387,44074.341390546,0
+SAFT.US,D,20110110,000000,28.9125,29.0668,28.7823,28.8842,43291.694612424,0
+SAFT.US,D,20110111,000000,29.0668,29.3125,28.8134,28.9611,39363.013745933,0
+SAFT.US,D,20110112,000000,29.2232,29.2232,28.8775,28.9834,38212.728941774,0
+SAFT.US,D,20110113,000000,28.9727,29.1057,28.8416,28.9834,25929.293718838,0
+SAFT.US,D,20110114,000000,28.9484,28.9969,28.8008,28.926,26193.95190565,0
+SAFT.US,D,20110118,000000,28.8416,29.129,28.8416,29.0668,28293.710827479,0
+SAFT.US,D,20110119,000000,28.8959,28.9678,28.4997,28.6095,58027.079807342,0
+SAFT.US,D,20110120,000000,28.492,28.7823,28.492,28.6328,38643.184669741,0
+SAFT.US,D,20110121,000000,28.8008,28.8008,28.3638,28.3891,80040.050240397,0
+SAFT.US,D,20110124,000000,28.3716,29.129,28.3376,28.9611,27032.207796954,0
+SAFT.US,D,20110125,000000,28.9484,29.2281,28.8658,29.1902,40767.658752982,0
+SAFT.US,D,20110126,000000,29.2718,29.4893,29.1834,29.3485,154129.92537029,0
+SAFT.US,D,20110127,000000,29.3009,29.4261,29.2358,29.3348,32062.772943168,0
+SAFT.US,D,20110128,000000,29.2718,29.2718,28.5056,28.6581,52074.845100051,0
+SAFT.US,D,20110131,000000,28.8464,28.8911,27.919,28.0143,140242.0642522,0
+SAFT.US,D,20110201,000000,28.0802,28.3784,27.9064,28.3376,77947.499907315,0
+SAFT.US,D,20110202,000000,28.2133,28.4085,28.1686,28.3425,21786.414786756,0
+SAFT.US,D,20110203,000000,28.3308,28.726,27.9618,28.7046,37714.306519918,0
+SAFT.US,D,20110204,000000,28.4648,28.6706,28.2647,28.5726,38341.453740807,0
+SAFT.US,D,20110207,000000,28.5318,28.83,28.4997,28.5726,22786.349025645,0
+SAFT.US,D,20110208,000000,28.5318,28.8921,28.4997,28.8921,57409.200771983,0
+SAFT.US,D,20110209,000000,28.7892,28.9484,28.5269,28.7581,72960.186293576,0
+SAFT.US,D,20110210,000000,28.6095,28.926,28.6095,28.926,52220.046673361,0
+SAFT.US,D,20110211,000000,28.7823,29.3485,28.7823,29.2883,45530.476317208,0
+SAFT.US,D,20110214,000000,29.2232,29.4057,28.9387,29.0795,71040.642090394,0
+SAFT.US,D,20110215,000000,29.0203,29.129,28.6872,28.6872,134707.92769217,0
+SAFT.US,D,20110216,000000,28.8775,29.0795,28.5056,28.9902,66706.220657351,0
+SAFT.US,D,20110218,000000,29.1338,29.3125,28.8203,29.0668,87267.175357313,0
+SAFT.US,D,20110222,000000,29.0115,29.0523,28.1997,28.2521,118729.57583779,0
+SAFT.US,D,20110223,000000,28.359,28.359,27.7462,27.8434,67145.944570848,0
+SAFT.US,D,20110224,000000,27.818,28.0909,27.486,27.9802,79028.788219193,0
+SAFT.US,D,20110225,000000,28.2754,28.7183,27.9337,28.6775,40778.986535298,0
+SAFT.US,D,20110228,000000,28.6794,28.9805,28.5017,28.6299,57320.638110249,0
+SAFT.US,D,20110301,000000,28.8076,28.8532,28.2968,28.4997,108075.28167142,0
+SAFT.US,D,20110302,000000,28.5813,28.9086,28.1531,28.2968,69077.846354738,0
+SAFT.US,D,20110303,000000,28.5104,28.9727,28.3784,28.6775,65466.343393065,0
+SAFT.US,D,20110304,000000,28.6095,28.7581,28.2453,28.5435,79053.503380607,0
+SAFT.US,D,20110307,000000,28.3308,28.5269,27.9006,28.0036,99294.190780574,0
+SAFT.US,D,20110308,000000,27.4928,28.5726,27.4928,28.4152,56560.646896757,0
+SAFT.US,D,20110309,000000,28.4386,28.5318,28.124,28.1686,34922.523078488,0
+SAFT.US,D,20110310,000000,27.9618,27.9618,27.0751,27.248,180298.13231613,0
+SAFT.US,D,20110311,000000,27.2316,27.5209,26.5703,27.253,111164.67684822,0
+SAFT.US,D,20110314,000000,27.253,27.448,26.9208,27.0684,93030.956958819,0
+SAFT.US,D,20110315,000000,26.6653,27.0985,26.479,26.7723,87024.142936738,0
+SAFT.US,D,20110316,000000,26.8673,27.1159,26.5994,26.6178,114198.46291182,0
+SAFT.US,D,20110317,000000,27.045,27.0597,26.5431,26.5974,105607.88472355,0
+SAFT.US,D,20110318,000000,26.8228,27.1529,26.1769,26.206,260250.64969319,0
+SAFT.US,D,20110321,000000,26.2537,26.8325,26.2537,26.8228,139983.58485575,0
+SAFT.US,D,20110322,000000,26.779,26.8616,26.6586,26.6994,129368.42302828,0
+SAFT.US,D,20110323,000000,26.4197,26.7946,26.4197,26.7382,69384.726275632,0
+SAFT.US,D,20110324,000000,26.7723,26.7723,26.6228,26.6653,69866.671923213,0
+SAFT.US,D,20110325,000000,26.7034,26.8897,26.6412,26.6529,63733.192698883,0
+SAFT.US,D,20110328,000000,26.7451,26.8247,26.5625,26.5703,67753.525622285,0
+SAFT.US,D,20110329,000000,26.5994,27.0684,26.5149,26.9509,204211.08078292,0
+SAFT.US,D,20110330,000000,27.0422,27.486,27.0296,27.2938,132778.08550506,0
+SAFT.US,D,20110331,000000,27.3965,27.5374,27.353,27.4326,53424.910792311,0
+SAFT.US,D,20110401,000000,27.4928,27.8074,27.4326,27.6423,45739.525390838,0
+SAFT.US,D,20110404,000000,27.887,28.1861,27.7462,28.1093,90571.79839809,0
+SAFT.US,D,20110405,000000,28.1016,28.3638,28.0531,28.0802,47565.357940324,0
+SAFT.US,D,20110406,000000,28.2647,28.3851,28.1628,28.1628,43929.139817236,0
+SAFT.US,D,20110407,000000,28.2822,28.4386,28.1093,28.2133,53834.770552432,0
+SAFT.US,D,20110408,000000,28.3308,28.459,27.818,28.0327,50217.088800405,0
+SAFT.US,D,20110411,000000,28.0802,28.3142,27.9453,28.0463,39336.238987734,0
+SAFT.US,D,20110412,000000,28.055,28.4085,27.9143,27.9143,51081.089651516,0
+SAFT.US,D,20110413,000000,28.1434,28.1434,27.5782,28.0249,88472.039476262,0
+SAFT.US,D,20110414,000000,27.8909,28.2424,27.8026,28.0531,46737.400032943,0
+SAFT.US,D,20110415,000000,28.1016,28.289,27.9569,28.2521,47035.011768307,0
+SAFT.US,D,20110418,000000,28.022,28.6813,27.6103,27.9666,44316.344012727,0
+SAFT.US,D,20110419,000000,28.1307,28.1997,27.718,27.824,31630.257618417,0
+SAFT.US,D,20110420,000000,28.0394,28.1997,27.7365,27.9337,53001.663653089,0
+SAFT.US,D,20110421,000000,27.9511,28.0842,27.6355,27.8133,34793.798279454,0
+SAFT.US,D,20110425,000000,27.6297,27.8026,27.4985,27.6423,39583.390601878,0
+SAFT.US,D,20110426,000000,27.6423,27.7006,27.2868,27.3199,68494.980464715,0
+SAFT.US,D,20110427,000000,27.3549,27.6821,27.3336,27.5568,83737.026468628,0
+SAFT.US,D,20110428,000000,27.5821,28.1628,27.5821,28.0647,98506.395010491,0
+SAFT.US,D,20110429,000000,27.9764,28.0802,27.82,27.8541,46780.651565417,0
+SAFT.US,D,20110502,000000,27.9851,27.9851,27.517,27.5209,81271.689117546,0
+SAFT.US,D,20110503,000000,27.5287,27.7822,27.4577,27.7355,42146.558800225,0
+SAFT.US,D,20110504,000000,27.8549,28.022,27.5102,27.5209,71226.005801002,0
+SAFT.US,D,20110505,000000,27.0713,27.0713,26.476,26.8256,132973.7471996,0
+SAFT.US,D,20110506,000000,27.1694,27.1694,26.7723,26.8984,66496.14178533,0
+SAFT.US,D,20110509,000000,26.8442,27.047,26.6733,26.884,74614.042511554,0
+SAFT.US,D,20110510,000000,26.9159,27.1587,26.7723,26.9208,53965.55494825,0
+SAFT.US,D,20110511,000000,26.9062,27.252,26.7645,26.7723,73208.367706112,0
+SAFT.US,D,20110512,000000,26.7723,27.4665,26.7548,27.4161,38980.958542403,0
+SAFT.US,D,20110513,000000,27.5471,27.6909,26.815,26.815,38028.395029558,0
+SAFT.US,D,20110516,000000,26.7247,26.9256,26.7111,26.7723,79332.578744911,0
+SAFT.US,D,20110517,000000,26.8509,27.1034,26.7101,26.7723,59922.938647503,0
+SAFT.US,D,20110518,000000,26.9062,26.9878,26.581,26.9723,73117.745447593,0
+SAFT.US,D,20110519,000000,27.0713,27.1082,26.5673,26.8392,59093.950941729,0
+SAFT.US,D,20110520,000000,26.9159,27.0383,26.5974,26.7723,67318.950700748,0
+SAFT.US,D,20110523,000000,26.5606,26.9771,26.5372,26.7548,61337.881638474,0
+SAFT.US,D,20110524,000000,26.7723,27.0646,26.6208,26.6402,77179.270306685,0
+SAFT.US,D,20110525,000000,26.6208,27.0646,26.3032,26.8451,41328.898876767,0
+SAFT.US,D,20110526,000000,26.7645,26.8917,26.6343,26.7723,66172.785090158,0
+SAFT.US,D,20110527,000000,26.8392,27.152,26.8392,27.1082,41691.387910845,0
+SAFT.US,D,20110531,000000,27.25,27.3587,26.6733,27.0101,121764.39169979,0
+SAFT.US,D,20110601,000000,26.8849,26.8917,26.1032,26.1352,131094.36513371,0
+SAFT.US,D,20110602,000000,26.0615,26.2906,25.9488,26.2663,58367.943075183,0
+SAFT.US,D,20110603,000000,25.9633,26.0866,25.8021,25.9245,50817.461263096,0
+SAFT.US,D,20110606,000000,25.7827,25.9128,25.5856,25.6419,120165.11479661,0
+SAFT.US,D,20110607,000000,25.8546,26.142,25.6613,25.8546,189596.18199989,0
+SAFT.US,D,20110608,000000,25.772,25.9759,25.6419,25.6701,46578.811080533,0
+SAFT.US,D,20110609,000000,25.7788,25.8361,25.4914,25.5856,47951.532337423,0
+SAFT.US,D,20110610,000000,25.5118,25.6556,25.2127,25.4788,98308.673719176,0
+SAFT.US,D,20110613,000000,25.4127,25.6031,25.201,25.4166,60398.705504728,0
+SAFT.US,D,20110614,000000,25.5118,25.7516,25.4351,25.6031,141481.94151649,0
+SAFT.US,D,20110615,000000,25.3963,25.4846,24.8952,25.002,103910.7769731,0
+SAFT.US,D,20110616,000000,25.0214,25.3195,24.9709,25.2088,85730.716156053,0
+SAFT.US,D,20110617,000000,25.3273,25.3894,24.9117,25.1428,136176.42019954,0
+SAFT.US,D,20110620,000000,25.1175,25.402,24.9253,25.1953,30888.802775985,0
+SAFT.US,D,20110621,000000,25.3642,25.4224,25.1884,25.3273,47161.676970555,0
+SAFT.US,D,20110622,000000,25.3069,25.4409,24.9495,24.9495,43583.127557435,0
+SAFT.US,D,20110623,000000,24.7805,25.0943,24.5581,24.9845,54955.191203217,0
+SAFT.US,D,20110624,000000,25.0767,25.0767,24.7689,24.8107,118206.43825452,0
+SAFT.US,D,20110627,000000,24.7564,25.1602,24.6912,25.0282,43813.802397303,0
+SAFT.US,D,20110628,000000,25.1884,25.1884,24.8806,24.9495,86762.574145103,0
+SAFT.US,D,20110629,000000,24.9437,25.0564,24.7029,25.0087,57397.872989669,0
+SAFT.US,D,20110630,000000,25.0943,25.5536,24.8467,25.2933,139150.4779564,0
+SAFT.US,D,20110701,000000,25.3117,25.772,25.3117,25.5603,68405.388004588,0
+SAFT.US,D,20110705,000000,25.5807,25.6293,25.4409,25.6225,57250.611819575,0
+SAFT.US,D,20110706,000000,25.504,25.7273,25.4399,25.671,52220.046673361,0
+SAFT.US,D,20110707,000000,25.8312,25.8662,25.505,25.8361,96677.473065829,0
+SAFT.US,D,20110708,000000,25.5467,25.7332,25.3535,25.3535,99919.278404678,0
+SAFT.US,D,20110711,000000,25.1953,25.2933,24.7564,24.9661,107070.19844057,0
+SAFT.US,D,20110712,000000,24.9068,25.402,24.9068,25.0806,63149.297010469,0
+SAFT.US,D,20110713,000000,25.1107,25.3166,25.0087,25.2127,41035.406334971,0
+SAFT.US,D,20110714,000000,25.2555,25.3535,25.0234,25.1224,67595.966468268,0
+SAFT.US,D,20110715,000000,25.106,25.2933,25.0282,25.201,73565.707748228,0
+SAFT.US,D,20110718,000000,25.201,25.2341,24.8049,24.834,36069.718487471,0
+SAFT.US,D,20110719,000000,25.0438,25.1893,24.899,25.1662,52283.894173681,0
+SAFT.US,D,20110720,000000,25.2505,25.2505,24.7922,24.902,31973.18048304,0
+SAFT.US,D,20110721,000000,25.0632,25.3166,24.8107,25.2069,89924.055209356,0
+SAFT.US,D,20110722,000000,25.1884,25.2865,24.7805,24.9117,37324.012929249,0
+SAFT.US,D,20110725,000000,24.6768,24.8,24.4368,24.5203,66691.80347986,0
+SAFT.US,D,20110726,000000,24.63,24.8476,24.4738,24.6554,77612.815429829,0
+SAFT.US,D,20110727,000000,24.6427,24.6835,24.1436,24.2222,109166.86796721,0
+SAFT.US,D,20110728,000000,24.0853,24.4456,24.0697,24.2484,65618.753555119,0
+SAFT.US,D,20110729,000000,24.0135,24.4524,23.9289,24.4262,105249.51488304,0
+SAFT.US,D,20110801,000000,24.5262,24.5262,24.2562,24.3728,76344.103810559,0
+SAFT.US,D,20110802,000000,24.2232,24.4126,24.1543,24.1659,103626.55261683,0
+SAFT.US,D,20110803,000000,24.1008,24.3339,23.9737,24.3067,84457.885343213,0
+SAFT.US,D,20110804,000000,24.0747,24.3999,23.6852,23.7095,108214.30445437,0
+SAFT.US,D,20110805,000000,23.7299,24.1785,23.2522,23.6192,137936.34565192,0
+SAFT.US,D,20110808,000000,23.1211,23.8357,22.6559,22.7724,196290.901348,0
+SAFT.US,D,20110809,000000,23.1987,24.4048,22.6685,24.1543,207502.31644459,0
+SAFT.US,D,20110810,000000,24.1067,24.1067,22.5598,22.62,144355.07903091,0
+SAFT.US,D,20110811,000000,22.652,23.8834,22.5598,23.6328,194846.09420365,0
+SAFT.US,D,20110812,000000,24.0028,24.0279,23.0987,23.491,97286.083915657,0
+SAFT.US,D,20110815,000000,23.6367,23.927,23.5104,23.8658,29161.830872157,0
+SAFT.US,D,20110816,000000,23.7046,23.7046,23.1599,23.4648,89336.040327372,0
+SAFT.US,D,20110817,000000,23.5629,23.7872,23.5337,23.66,55595.725803205,0
+SAFT.US,D,20110818,000000,23.1113,23.4405,22.8608,22.9279,94191.539746902,0
+SAFT.US,D,20110819,000000,22.9122,23.1841,22.5636,22.6122,57282.535569736,0
+SAFT.US,D,20110822,000000,23.1025,23.1113,22.318,22.4111,49978.175573401,0
+SAFT.US,D,20110823,000000,22.483,23.1443,22.4248,23.1113,84852.298127451,0
+SAFT.US,D,20110824,000000,23.0132,23.6328,22.9279,23.2463,52482.645263388,0
+SAFT.US,D,20110825,000000,23.3871,23.4114,22.3325,22.3888,51876.094010345,0
+SAFT.US,D,20110826,000000,22.1665,22.6394,21.8819,22.383,50864.83198914,0
+SAFT.US,D,20110829,000000,22.5278,23.7299,22.5278,23.7095,68939.853370173,0
+SAFT.US,D,20110830,000000,23.6357,24.1543,23.1336,23.9774,82248.967791806,0
+SAFT.US,D,20110831,000000,23.9212,24.1271,23.6823,23.762,81473.52960243,0
+SAFT.US,D,20110901,000000,23.6736,23.8493,23.0132,23.3152,83959.462921357,0
+SAFT.US,D,20110902,000000,22.8491,23.058,22.3676,22.4228,40993.184600889,0
+SAFT.US,D,20110906,000000,21.8033,22.4305,21.8033,22.3509,71630.716569161,0
+SAFT.US,D,20110907,000000,22.5957,23.155,22.4549,23.0627,59922.938647503,0
+SAFT.US,D,20110908,000000,22.6977,23.0404,22.5539,22.6054,45198.881234898,0
+SAFT.US,D,20110909,000000,22.3937,22.5093,22.0879,22.1392,96110.054151691,0
+SAFT.US,D,20110912,000000,21.6314,22.3626,21.6314,22.3325,58561.545172928,0
+SAFT.US,D,20110913,000000,22.3626,22.582,22.114,22.4305,68805.97957918,0
+SAFT.US,D,20110914,000000,22.5588,23.191,22.2392,22.851,58514.174446884,0
+SAFT.US,D,20110915,000000,23.058,23.2522,22.6607,22.8996,68551.619376289,0
+SAFT.US,D,20110916,000000,23.0627,23.1492,22.6181,23.0075,123738.51521777,0
+SAFT.US,D,20110919,000000,21.98,22.7773,21.98,22.6122,43990.927720772,0
+SAFT.US,D,20110920,000000,22.6054,23.4551,22.5763,22.8132,84476.421714275,0
+SAFT.US,D,20110921,000000,22.9831,23.1978,22.0538,22.0879,88507.052621599,0
+SAFT.US,D,20110922,000000,21.8451,23.0132,21.6441,22.5539,132930.49566712,0
+SAFT.US,D,20110923,000000,22.8443,22.8821,22.0014,22.5763,113894.6723861,0
+SAFT.US,D,20110926,000000,22.6792,23.0938,22.4375,23.0754,52870.879257272,0
+SAFT.US,D,20110927,000000,23.3502,23.8329,23.2774,23.4482,83761.741630042,0
+SAFT.US,D,20110928,000000,23.3813,23.3997,22.4977,22.5093,107061.96005343,0
+SAFT.US,D,20110929,000000,22.9608,23.3152,22.7724,23.2813,119041.60475064,0
+SAFT.US,D,20110930,000000,22.3596,23.8279,22.3596,23.054,188243.02691245,0
+SAFT.US,D,20111003,000000,22.8685,23.4221,22.3937,22.4111,118254.83877896,0
+SAFT.US,D,20111004,000000,22.1782,24.4126,22.1782,24.2815,148991.23139288,0
+SAFT.US,D,20111005,000000,24.1659,24.6601,23.9222,24.6068,85649.362083064,0
+SAFT.US,D,20111006,000000,24.4397,24.8301,24.2513,24.7272,74768.512270394,0
+SAFT.US,D,20111007,000000,24.6768,24.6768,23.4668,23.5687,54771.887089393,0
+SAFT.US,D,20111010,000000,23.964,24.2407,23.6357,24.1844,83428.086950948,0
+SAFT.US,D,20111011,000000,23.8085,24.4795,23.8085,24.2513,70564.875233168,0
+SAFT.US,D,20111012,000000,24.3785,24.7166,24.1543,24.6068,46718.863661882,0
+SAFT.US,D,20111013,000000,24.4126,24.698,24.1543,24.3465,55680.169271371,0
+SAFT.US,D,20111014,000000,24.532,24.8631,23.9533,24.4524,51747.369211311,0
+SAFT.US,D,20111017,000000,24.1659,24.532,23.9367,23.964,47687.903949003,0
+SAFT.US,D,20111018,000000,24.0085,24.7514,23.9707,24.6243,89324.712545057,0
+SAFT.US,D,20111019,000000,24.5631,24.9641,24.4795,24.6369,52962.531314184,0
+SAFT.US,D,20111020,000000,24.5922,24.9836,24.3242,24.9476,21083.062484839,0
+SAFT.US,D,20111021,000000,25.3788,25.8381,25.2147,25.8041,87173.463703616,0
+SAFT.US,D,20111024,000000,25.774,26.4324,25.5856,26.1478,62148.332973187,0
+SAFT.US,D,20111025,000000,26.0381,26.3926,25.3176,25.4399,79782.600642331,0
+SAFT.US,D,20111026,000000,25.7352,26.3353,25.7352,26.1585,48267.680443848,0
+SAFT.US,D,20111027,000000,26.6653,26.9519,26.4324,26.8198,146085.14032991,0
+SAFT.US,D,20111028,000000,26.4401,27.1811,26.4401,26.5285,58475.042107978,0
+SAFT.US,D,20111031,000000,26.111,26.7974,25.3351,25.9653,53602.03611578,0
+SAFT.US,D,20111101,000000,25.1438,25.8827,24.7291,24.8281,84312.683769904,0
+SAFT.US,D,20111102,000000,25.1612,25.6429,25.1612,25.5186,47593.162496915,0
+SAFT.US,D,20111103,000000,25.4098,26.3032,24.9836,26.1615,84492.89848855,0
+SAFT.US,D,20111104,000000,25.975,26.1615,25.7459,25.7459,48552.934598505,0
+SAFT.US,D,20111107,000000,25.7069,26.0615,25.4836,25.9526,30582.952653483,0
+SAFT.US,D,20111108,000000,26.2663,26.6091,25.8585,26.4401,83115.0282397,0
+SAFT.US,D,20111109,000000,25.5934,26.0148,25.0321,25.1923,73248.52984341,0
+SAFT.US,D,20111110,000000,25.6982,25.8371,25.406,25.4982,47090.620881489,0
+SAFT.US,D,20111111,000000,25.6594,25.9468,25.6458,25.8575,44975.414983777,0
+SAFT.US,D,20111114,000000,25.7798,25.7798,25.2574,25.3408,44793.140668346,0
+SAFT.US,D,20111115,000000,25.3408,25.8914,25.0263,25.7613,50733.017794931,0
+SAFT.US,D,20111116,000000,25.4399,26.0769,25.4069,25.4331,57559.551337254,0
+SAFT.US,D,20111117,000000,25.4399,25.5458,24.9214,25.0554,41341.256457475,0
+SAFT.US,D,20111118,000000,24.9893,25.4458,24.9836,25.3477,45313.188856441,0
+SAFT.US,D,20111121,000000,24.9418,25.2448,24.5758,24.6068,32018.491612301,0
+SAFT.US,D,20111122,000000,24.5407,24.7291,24.2912,24.3514,35950.261873968,0
+SAFT.US,D,20111123,000000,24.1553,24.3339,23.8852,24.0028,56732.623228265,0
+SAFT.US,D,20111125,000000,23.8299,24.3678,23.6444,23.6512,42141.409808265,0
+SAFT.US,D,20111128,000000,24.3058,24.6193,24.1076,24.4854,91613.954371062,0
+SAFT.US,D,20111129,000000,24.4524,24.6661,24.1377,24.533,31493.294432246,0
+SAFT.US,D,20111130,000000,25.6885,25.8255,25.2545,25.8177,172814.58739954,0
+SAFT.US,D,20111201,000000,25.5992,25.8099,25.3127,25.3612,69102.561516152,0
+SAFT.US,D,20111202,000000,25.6118,25.6118,24.9476,25.0943,51374.582193311,0
+SAFT.US,D,20111205,000000,25.3612,25.3612,24.8049,24.9962,108883.67340935,0
+SAFT.US,D,20111206,000000,25.0272,25.406,25.0078,25.2321,59494.54251632,0
+SAFT.US,D,20111207,000000,25.0457,25.4244,24.6378,25.3477,56048.837095802,0
+SAFT.US,D,20111208,000000,25.1117,25.1117,24.4447,24.4999,50747.434972422,0
+SAFT.US,D,20111209,000000,24.633,25.2321,24.5253,25.1438,55786.238505775,0
+SAFT.US,D,20111212,000000,24.8612,24.8612,24.633,24.8107,47913.429796909,0
+SAFT.US,D,20111213,000000,24.9039,24.9893,24.2193,24.328,46973.223864771,0
+SAFT.US,D,20111214,000000,24.3213,24.6883,24.0747,24.2446,80968.92839022,0
+SAFT.US,D,20111215,000000,24.5136,24.7233,24.2601,24.6136,42511.107431087,0
+SAFT.US,D,20111216,000000,24.8166,24.8166,24.0872,24.4387,200724.18342671,0
+SAFT.US,D,20111219,000000,24.5651,24.7922,24.065,24.0951,45417.198494059,0
+SAFT.US,D,20111220,000000,24.4738,25.1923,24.4738,25.1486,63211.084914004,0
+SAFT.US,D,20111221,000000,25.0156,25.4836,24.9476,25.4458,43536.786629783,0
+SAFT.US,D,20111222,000000,25.5273,25.8896,25.4186,25.4895,37842.001520558,0
+SAFT.US,D,20111223,000000,25.4943,25.8896,25.4943,25.4982,25425.72230502,0
+SAFT.US,D,20111227,000000,25.3283,25.674,25.1438,25.674,31433.566125494,0
+SAFT.US,D,20111228,000000,25.4982,25.4982,25.1068,25.1632,32559.135768239,0
+SAFT.US,D,20111229,000000,25.7118,25.7118,25.0321,25.0884,36365.270626051,0
+SAFT.US,D,20111230,000000,24.9962,25.1923,24.8049,24.9767,68801.86038561,0
+SAFT.US,D,20120103,000000,25.3069,25.9031,25.2933,25.406,69318.819178527,0
+SAFT.US,D,20120104,000000,25.1923,25.8575,25.1865,25.2321,52206.659294262,0
+SAFT.US,D,20120105,000000,25.2321,25.7322,24.9097,25.5817,62678.679145203,0
+SAFT.US,D,20120106,000000,25.6186,25.6671,25.3283,25.3671,41135.296779021,0
+SAFT.US,D,20120109,000000,25.3846,25.4244,25.1117,25.3069,33636.304886549,0
+SAFT.US,D,20120110,000000,25.5536,25.8322,25.5536,25.6982,42180.54214717,0
+SAFT.US,D,20120111,000000,25.6458,25.7983,24.9962,25.74,56514.305969106,0
+SAFT.US,D,20120112,000000,25.6798,26.0323,25.4525,25.8973,37550.568575547,0
+SAFT.US,D,20120113,000000,25.4331,25.7322,25.4331,25.6235,34002.913114195,0
+SAFT.US,D,20120117,000000,25.7409,26.0021,25.4011,25.4652,52001.729414201,0
+SAFT.US,D,20120118,000000,25.4895,25.9565,25.1555,25.8526,21886.305230806,0
+SAFT.US,D,20120119,000000,25.8575,26.0556,25.7245,26.0449,15200.854068222,0
+SAFT.US,D,20120120,000000,25.9235,26.5255,25.7837,26.4013,36391.015585857,0
+SAFT.US,D,20120123,000000,26.4518,26.4518,26.0197,26.1925,20033.697923121,0
+SAFT.US,D,20120124,000000,26.5255,26.6236,25.7837,26.3284,37171.602767194,0
+SAFT.US,D,20120125,000000,26.3566,26.6751,26.1925,26.5032,39752.27753821,0
+SAFT.US,D,20120126,000000,26.6042,26.6693,26.4197,26.6362,27909.596027164,0
+SAFT.US,D,20120127,000000,26.513,26.5994,26.1508,26.2663,30224.582812975,0
+SAFT.US,D,20120130,000000,26.1187,26.2537,25.8419,25.8769,27326.730137142,0
+SAFT.US,D,20120131,000000,25.9361,26.0294,25.6235,25.8274,43596.514936535,0
+SAFT.US,D,20120201,000000,25.9623,27.1306,25.9235,27.0044,75653.109089348,0
+SAFT.US,D,20120202,000000,26.8887,27.6617,26.8043,27.2888,47463.407899489,0
+SAFT.US,D,20120203,000000,27.4617,28.2045,27.4617,27.7365,69018.118047986,0
+SAFT.US,D,20120206,000000,27.7782,27.8093,27.4296,27.5918,33495.222506808,0
+SAFT.US,D,20120207,000000,27.4587,27.7656,27.2607,27.6841,23675.06503817,0
+SAFT.US,D,20120208,000000,27.6142,27.7656,27.4781,27.7151,19032.73388584,0
+SAFT.US,D,20120209,000000,27.5734,27.7355,27.4976,27.5967,15729.140643454,0
+SAFT.US,D,20120210,000000,27.4781,27.553,27.1102,27.1549,17714.591943741,0
+SAFT.US,D,20120213,000000,27.5083,27.6035,27.253,27.6035,26528.636383136,0
+SAFT.US,D,20120214,000000,27.4433,27.4433,26.983,27.2965,24101.401572568,0
+SAFT.US,D,20120215,000000,27.3443,27.5792,27.0305,27.1947,54379.53390194,0
+SAFT.US,D,20120216,000000,27.0995,27.7656,27.0995,27.7171,62157.601158717,0
+SAFT.US,D,20120217,000000,27.7452,27.7656,27.6287,27.7287,44262.79449633,0
+SAFT.US,D,20120221,000000,27.6899,27.7656,27.4781,27.7598,20300.415706718,0
+SAFT.US,D,20120222,000000,27.517,27.7355,27.2296,27.2607,27895.178849671,0
+SAFT.US,D,20120223,000000,27.2102,27.6287,27.2102,27.6287,24092.133387038,0
+SAFT.US,D,20120224,000000,27.6637,27.7229,27.4248,27.4346,33818.579201979,0
+SAFT.US,D,20120227,000000,27.2363,27.4587,27.1549,27.2965,41751.116217596,0
+SAFT.US,D,20120228,000000,27.0034,27.2965,26.7596,27.1353,25305.235893125,0
+SAFT.US,D,20120229,000000,27.3286,27.4346,26.6255,26.6382,50700.064246378,0
+SAFT.US,D,20120301,000000,26.7499,27.0646,26.5071,26.6489,46787.860154163,0
+SAFT.US,D,20120302,000000,26.7168,26.7168,26.3809,26.411,117069.54082946,0
+SAFT.US,D,20120305,000000,26.2983,26.4518,25.9011,26.2712,61434.682687347,0
+SAFT.US,D,20120306,000000,26.2177,26.2323,25.9011,25.9789,48054.512176649,0
+SAFT.US,D,20120307,000000,26.007,26.0536,25.8187,25.8934,22242.61547453,0
+SAFT.US,D,20120308,000000,24.9632,26.3945,24.9632,26.0536,22444.455959414,0
+SAFT.US,D,20120309,000000,25.8604,26.2421,25.8546,26.1973,41567.812103773,0
+SAFT.US,D,20120312,000000,26.1547,26.2799,25.7128,25.8439,45466.628816887,0
+SAFT.US,D,20120313,000000,25.9605,26.3595,25.7128,26.3353,62786.807976391,0
+SAFT.US,D,20120314,000000,26.3673,26.5246,26.144,26.1848,42140.380009872,0
+SAFT.US,D,20120315,000000,26.1294,26.2421,25.5992,26.1041,50740.226383677,0
+SAFT.US,D,20120316,000000,26.0352,26.1294,25.7604,26.0119,100666.91203746,0
+SAFT.US,D,20120319,000000,25.773,26.7441,25.773,26.2323,40552.430889,0
+SAFT.US,D,20120320,000000,25.8604,26.5071,25.8604,26.3673,44533.631473496,0
+SAFT.US,D,20120321,000000,26.1226,26.4673,26.1226,26.1848,30962.948260229,0
+SAFT.US,D,20120322,000000,25.9653,26.0294,25.5594,25.7332,20884.311395132,0
+SAFT.US,D,20120323,000000,25.472,26.1605,25.472,26.144,40131.243346563,0
+SAFT.US,D,20120326,000000,26.144,26.6228,26.0818,26.5984,52778.197401968,0
+SAFT.US,D,20120327,000000,26.6547,26.6547,26.0536,26.0983,43277.277434933,0
+SAFT.US,D,20120328,000000,26.0245,26.4285,25.8187,26.1391,46198.815473788,0
+SAFT.US,D,20120329,000000,25.8108,26.2867,25.7662,26.2421,46077.2992635,0
+SAFT.US,D,20120330,000000,26.2983,26.5071,25.9245,25.9876,68583.54312645,0
+SAFT.US,D,20120402,000000,26.0177,26.6489,25.9605,26.6295,58504.906261354,0
+SAFT.US,D,20120403,000000,26.5071,26.5606,26.1391,26.1973,48380.958266997,0
+SAFT.US,D,20120404,000000,25.9429,26.0021,25.6613,25.7516,66739.174205903,0
+SAFT.US,D,20120405,000000,25.7662,25.7857,25.4875,25.6458,44668.535062882,0
+SAFT.US,D,20120409,000000,25.2117,25.2389,24.9331,25.0263,110777.47265272,0
+SAFT.US,D,20120410,000000,25.0311,25.0767,24.6582,24.7388,202812.61456622,0
+SAFT.US,D,20120411,000000,24.902,25.1,24.667,25.1,67840.028687235,0
+SAFT.US,D,20120412,000000,25.0311,25.5448,24.9632,25.4079,51169.652313251,0
+SAFT.US,D,20120413,000000,25.2117,25.3584,24.8942,24.9632,44120.682318197,0
+SAFT.US,D,20120416,000000,24.9632,25.4234,24.9632,25.2749,23042.76882532,0
+SAFT.US,D,20120417,000000,25.4293,25.5603,25.3496,25.3496,34047.194445063,0
+SAFT.US,D,20120418,000000,25.1749,25.1816,24.6728,24.9952,44042.417640385,0
+SAFT.US,D,20120419,000000,24.9331,25.2602,24.7504,24.9263,31166.848341898,0
+SAFT.US,D,20120420,000000,25.2953,25.64,25.2273,25.3953,57508.061417641,0
+SAFT.US,D,20120423,000000,24.9689,25.0884,24.8068,24.9883,42005.476420485,0
+SAFT.US,D,20120424,000000,24.9263,25.1254,24.8709,24.9883,41272.259965192,0
+SAFT.US,D,20120425,000000,25.1689,25.2117,24.8883,25.068,46301.795313015,0
+SAFT.US,D,20120426,000000,24.9748,25.1438,24.9184,24.9398,54404.249063355,0
+SAFT.US,D,20120427,000000,25.0204,25.1749,24.6815,25.1438,57267.088593851,0
+SAFT.US,D,20120430,000000,25.0564,25.2389,24.8709,24.8709,54266.256078791,0
+SAFT.US,D,20120501,000000,24.9883,25.2545,24.8564,24.8651,50945.156263737,0
+SAFT.US,D,20120502,000000,24.8388,25.0767,24.7768,25.0137,55999.406772973,0
+SAFT.US,D,20120503,000000,24.9059,25.2719,24.9059,24.9632,48448.924960887,0
+SAFT.US,D,20120504,000000,24.9981,25.8041,24.8883,25.5691,119379.37862331,0
+SAFT.US,D,20120507,000000,25.4496,26.1741,25.4496,26.0294,62148.332973187,0
+SAFT.US,D,20120508,000000,25.8381,26.5246,25.8332,26.4673,61396.580146833,0
+SAFT.US,D,20120509,000000,26.1712,26.4731,25.9361,26.1819,49201.707585632,0
+SAFT.US,D,20120510,000000,26.3187,26.5509,26.1769,26.3576,21208.697888695,0
+SAFT.US,D,20120511,000000,26.0769,26.4625,26.0264,26.1819,50322.128236417,0
+SAFT.US,D,20120514,000000,25.8507,26.312,25.8507,26.0983,89750.019281063,0
+SAFT.US,D,20120515,000000,26.0468,26.478,25.973,26.4518,49143.009077273,0
+SAFT.US,D,20120516,000000,26.4285,26.4722,26.0429,26.0429,31677.62834446,0
+SAFT.US,D,20120517,000000,26.007,26.2712,25.8653,26.0935,35289.131306133,0
+SAFT.US,D,20120518,000000,25.9662,26.4625,25.8381,25.8595,63914.437215921,0
+SAFT.US,D,20120521,000000,25.8507,26.0177,25.5924,25.7459,44795.200265131,0
+SAFT.US,D,20120522,000000,25.6546,25.771,25.0913,25.2592,72784.090768498,0
+SAFT.US,D,20120523,000000,25.0272,25.2642,24.8883,25.204,50684.617270493,0
+SAFT.US,D,20120524,000000,25.1846,25.4127,24.8709,25.4127,55736.808182945,0
+SAFT.US,D,20120525,000000,25.3292,25.5875,25.1428,25.4011,55594.696004813,0
+SAFT.US,D,20120529,000000,25.5273,25.7594,25.1662,25.4166,41709.924281905,0
+SAFT.US,D,20120530,000000,25.3496,25.5953,25.1272,25.1903,77955.738294453,0
+SAFT.US,D,20120531,000000,25.1903,25.5341,25.1204,25.3408,125337.79212095,0
+SAFT.US,D,20120601,000000,24.9767,25.2788,24.9767,25.1361,64208.959556108,0
+SAFT.US,D,20120604,000000,25.2097,25.4933,25.1428,25.3642,57966.321702199,0
+SAFT.US,D,20120605,000000,25.2097,25.5875,25.2097,25.4933,35938.934091653,0
+SAFT.US,D,20120606,000000,25.5875,26.2906,25.5633,26.2585,34754.665940548,0
+SAFT.US,D,20120607,000000,26.5178,26.5945,26.0828,26.1527,41413.342344933,0
+SAFT.US,D,20120608,000000,26.007,26.5372,26.007,26.3284,24495.814356805,0
+SAFT.US,D,20120611,000000,26.5372,26.5372,25.6205,25.6546,56631.702985824,0
+SAFT.US,D,20120612,000000,25.738,25.7905,25.4011,25.7536,36872.961233437,0
+SAFT.US,D,20120613,000000,25.6001,26.5071,25.4166,25.5196,41802.606137209,0
+SAFT.US,D,20120614,000000,25.4768,25.8429,25.437,25.7011,35061.545861443,0
+SAFT.US,D,20120615,000000,25.6263,26.1769,25.5536,25.9429,94669.366200912,0
+SAFT.US,D,20120618,000000,25.7905,25.8934,25.5108,25.5341,40150.809516016,0
+SAFT.US,D,20120619,000000,25.5341,26.3576,25.5341,26.2585,58772.653843343,0
+SAFT.US,D,20120620,000000,26.2644,26.5178,26.0187,26.2964,33520.967466614,0
+SAFT.US,D,20120621,000000,26.3187,26.5071,25.6477,25.6768,49255.25710203,0
+SAFT.US,D,20120622,000000,25.8789,26.1333,25.7594,25.9556,102400.06273164,0
+SAFT.US,D,20120625,000000,25.7536,25.8255,25.4972,25.6613,33195.55117466,0
+SAFT.US,D,20120626,000000,25.6148,26.444,25.5837,25.8643,61280.212928507,0
+SAFT.US,D,20120627,000000,25.8332,26.1129,25.4972,25.6827,35144.959531216,0
+SAFT.US,D,20120628,000000,25.4768,25.4885,25.204,25.4662,64636.325888899,0
+SAFT.US,D,20120629,000000,25.8789,25.8789,25.4011,25.6768,62643.665999866,0
+SAFT.US,D,20120702,000000,25.6546,26.0488,25.4662,26.0439,49354.117747688,0
+SAFT.US,D,20120703,000000,26.0021,26.5556,26.0021,26.4362,19906.002922481,0
+SAFT.US,D,20120705,000000,26.3343,26.5285,26.1264,26.1458,20104.754012188,0
+SAFT.US,D,20120706,000000,25.8546,26.2013,25.8546,26.1458,21083.062484839,0
+SAFT.US,D,20120709,000000,26.0264,26.2478,25.8177,26.1769,64010.208466401,0
+SAFT.US,D,20120710,000000,26.3654,26.5013,26.1197,26.3284,30365.665192715,0
+SAFT.US,D,20120711,000000,26.2478,26.5509,26.2139,26.3284,25641.979967396,0
+SAFT.US,D,20120712,000000,26.1197,26.4731,26.0021,26.4032,28371.97550529,0
+SAFT.US,D,20120713,000000,26.4362,26.9111,26.411,26.8897,38977.869147226,0
+SAFT.US,D,20120716,000000,26.7208,26.98,26.5945,26.7703,21365.22724432,0
+SAFT.US,D,20120717,000000,26.8596,27.0577,26.411,26.9616,18322.172995178,0
+SAFT.US,D,20120718,000000,26.8412,27.25,26.7867,27.1102,41964.284484795,0
+SAFT.US,D,20120719,000000,27.0733,27.0733,26.411,26.4867,28138.211270246,0
+SAFT.US,D,20120720,000000,26.2294,26.7703,25.7779,26.644,52097.500664681,0
+SAFT.US,D,20120723,000000,26.3187,26.6325,26.3187,26.4625,29207.142001417,0
+SAFT.US,D,20120724,000000,26.4867,26.4867,26.2226,26.3032,37717.395915094,0
+SAFT.US,D,20120725,000000,26.5013,26.5372,26.2906,26.3984,19874.079172321,0
+SAFT.US,D,20120726,000000,26.644,27.1694,26.2013,26.3867,30171.033296577,0
+SAFT.US,D,20120727,000000,26.3751,27.151,26.3751,27.0248,31833.127901693,0
+SAFT.US,D,20120730,000000,27.1316,27.2938,26.98,27.0315,21953.242126303,0
+SAFT.US,D,20120731,000000,26.883,26.9345,26.3459,26.779,62325.458296657,0
+SAFT.US,D,20120801,000000,26.7335,27.081,26.5431,26.5693,61986.654625601,0
+SAFT.US,D,20120802,000000,27.2345,28.1871,27.0616,28.055,71842.855037968,0
+SAFT.US,D,20120803,000000,28.2793,28.593,28.0608,28.4075,49407.667264085,0
+SAFT.US,D,20120806,000000,28.4609,28.5862,28.2948,28.3677,20100.634818619,0
+SAFT.US,D,20120807,000000,28.593,28.7484,28.3259,28.5862,38877.978703177,0
+SAFT.US,D,20120808,000000,28.5279,28.7114,28.2609,28.6949,39763.605320525,0
+SAFT.US,D,20120809,000000,28.6037,28.628,28.3318,28.4395,29465.621397876,0
+SAFT.US,D,20120810,000000,28.4347,28.5328,28.1657,28.2677,18743.360537613,0
+SAFT.US,D,20120813,000000,28.2997,28.5774,28.1774,28.5774,26498.772229761,0
+SAFT.US,D,20120814,000000,28.5697,28.7726,28.2725,28.4745,49447.829401384,0
+SAFT.US,D,20120815,000000,28.3191,29.0533,28.3191,28.9814,49723.815370511,0
+SAFT.US,D,20120816,000000,29.1504,29.3194,28.8678,29.1989,36008.960382327,0
+SAFT.US,D,20120817,000000,29.2465,29.703,29.2465,29.6903,45520.178333285,0
+SAFT.US,D,20120820,000000,29.7476,29.9787,29.596,29.9787,54824.406807398,0
+SAFT.US,D,20120821,000000,30.0738,30.2448,29.1504,29.2601,108884.70320774,0
+SAFT.US,D,20120822,000000,29.1445,29.3495,28.9504,29.1222,19178.965257541,0
+SAFT.US,D,20120823,000000,29.0037,29.1718,28.6221,28.8484,15260.582374974,0
+SAFT.US,D,20120824,000000,28.793,29.2358,28.6852,28.963,27053.833563191,0
+SAFT.US,D,20120827,000000,28.9872,29.3495,28.9872,29.1795,18033.829445343,0
+SAFT.US,D,20120828,000000,29.0756,29.6903,29.0611,29.5117,34538.408278173,0
+SAFT.US,D,20120829,000000,29.5077,29.602,29.1581,29.5,33411.808837035,0
+SAFT.US,D,20120830,000000,29.3611,29.3611,28.9814,29.0474,21656.660189331,0
+SAFT.US,D,20120831,000000,29.131,29.2562,28.8658,28.9872,42659.398399574,0
+SAFT.US,D,20120904,000000,28.9377,29.5271,28.5998,29.263,46590.138862849,0
+SAFT.US,D,20120905,000000,29.4485,29.4485,28.3736,28.6638,135211.49910599,0
+SAFT.US,D,20120906,000000,28.7833,29.1348,28.6435,28.9755,58085.778315702,0
+SAFT.US,D,20120907,000000,28.963,29.1057,28.7066,28.7629,39576.182013132,0
+SAFT.US,D,20120910,000000,28.7464,28.8037,28.4395,28.7066,39786.260885155,0
+SAFT.US,D,20120911,000000,28.6872,29.1057,28.6813,29.0153,55138.49531704,0
+SAFT.US,D,20120912,000000,28.9708,29.4348,28.8037,29.1173,42022.982993154,0
+SAFT.US,D,20120913,000000,29.0533,29.5893,28.9708,29.4368,66680.475697544,0
+SAFT.US,D,20120914,000000,29.4485,29.7359,29.2485,29.4037,62499.494224949,0
+SAFT.US,D,20120917,000000,29.4097,29.4532,29.131,29.3204,54056.17720677,0
+SAFT.US,D,20120918,000000,29.3611,29.3611,28.9708,29.231,44601.598167385,0
+SAFT.US,D,20120919,000000,29.3154,29.4699,28.8601,28.9708,70833.652613549,0
+SAFT.US,D,20120920,000000,28.7571,29.1173,28.6484,28.8939,62297.653740066,0
+SAFT.US,D,20120921,000000,29.2718,29.3533,28.2162,29.0203,729111.67890104,0
+SAFT.US,D,20120924,000000,28.8037,29.3611,28.7765,29.2116,70927.364267245,0
+SAFT.US,D,20120925,000000,29.1057,29.7242,28.931,29.2718,70240.488739604,0
+SAFT.US,D,20120926,000000,29.3087,29.4435,28.7629,29.0756,55472.149996133,0
+SAFT.US,D,20120927,000000,29.1241,29.4699,28.8989,29.3913,46005.213376042,0
+SAFT.US,D,20120928,000000,29.2251,29.8418,29.1562,29.3669,50093.512993334,0
+SAFT.US,D,20121001,000000,29.6038,29.7281,29.3611,29.5388,55851.115804487,0
+SAFT.US,D,20121002,000000,29.7281,29.764,29.3669,29.7505,42087.860291866,0
+SAFT.US,D,20121003,000000,29.8127,29.9777,29.6214,29.8719,40877.847180955,0
+SAFT.US,D,20121004,000000,29.7281,29.9864,29.5709,29.9175,74007.491258509,0
+SAFT.US,D,20121005,000000,29.9311,30.4497,29.9311,30.3176,33048.290004566,0
+SAFT.US,D,20121008,000000,30.2476,30.539,30.2476,30.4205,19281.945096768,0
+SAFT.US,D,20121009,000000,30.372,30.5176,29.902,29.9262,40319.696452348,0
+SAFT.US,D,20121010,000000,29.9923,30.4108,29.8719,30.0894,26872.589046153,0
+SAFT.US,D,20121011,000000,30.3312,30.3312,29.8525,29.902,37110.84466205,0
+SAFT.US,D,20121012,000000,29.9437,30.0544,29.7941,29.7941,16043.229153095,0
+SAFT.US,D,20121015,000000,29.7826,30.0195,29.764,29.971,28923.947443544,0
+SAFT.US,D,20121016,000000,30.0817,30.27,29.7941,29.8961,42154.797187363,0
+SAFT.US,D,20121017,000000,30.0544,30.2856,29.868,30.2739,33377.82549009,0
+SAFT.US,D,20121018,000000,30.3244,30.838,30.2409,30.5691,75612.946952051,0
+SAFT.US,D,20121019,000000,30.372,30.4662,29.9108,30.0894,69452.692969522,0
+SAFT.US,D,20121022,000000,30.0817,30.0817,29.7437,29.8127,27092.965902098,0
+SAFT.US,D,20121023,000000,29.6923,29.8602,29.5475,29.8272,56143.57854789,0
+SAFT.US,D,20121024,000000,30.0088,30.0088,29.4485,29.6038,25958.128073821,0
+SAFT.US,D,20121025,000000,29.8525,30.0456,29.6214,30.033,34514.722915151,0
+SAFT.US,D,20121026,000000,29.9437,29.9437,29.6339,29.8194,27556.375178617,0
+SAFT.US,D,20121031,000000,29.7058,29.8602,29.1736,29.666,58727.342714082,0
+SAFT.US,D,20121101,000000,29.5475,29.5475,28.994,29.0756,45059.858451943,0
+SAFT.US,D,20121102,000000,29.2834,29.2834,28.4968,28.5512,50005.980129992,0
+SAFT.US,D,20121105,000000,28.6755,28.824,28.4463,28.4463,31184.354914566,0
+SAFT.US,D,20121106,000000,28.4463,28.824,28.4463,28.7512,20436.349094496,0
+SAFT.US,D,20121107,000000,28.4667,28.5279,28.0172,28.0172,44150.546471573,0
+SAFT.US,D,20121108,000000,27.9822,28.2298,27.6627,27.6627,38799.714025365,0
+SAFT.US,D,20121109,000000,27.5811,28.0832,27.4296,27.988,43287.575418856,0
+SAFT.US,D,20121112,000000,27.7452,28.291,27.6326,27.8676,21239.591840464,0
+SAFT.US,D,20121113,000000,27.6889,28.1803,27.6889,27.8889,30903.219953478,0
+SAFT.US,D,20121114,000000,27.918,28.0802,27.5685,27.6326,47830.016127136,0
+SAFT.US,D,20121115,000000,27.5986,28.0832,27.5986,27.9939,32392.308428693,0
+SAFT.US,D,20121116,000000,27.8434,27.9638,27.4151,27.9588,77955.738294453,0
+SAFT.US,D,20121119,000000,28.022,28.1103,27.6947,27.8277,48245.024879219,0
+SAFT.US,D,20121120,000000,27.7608,27.9161,27.5908,27.822,57981.768678083,0
+SAFT.US,D,20121121,000000,27.9531,28.0909,27.8753,28.0909,21379.644421811,0
+SAFT.US,D,20121123,000000,28.0909,28.4134,27.9782,28.4134,15472.720843781,0
+SAFT.US,D,20121126,000000,28.3532,28.692,28.1919,28.5046,92233.893003206,0
+SAFT.US,D,20121127,000000,28.4667,28.931,28.4667,28.7765,37248.837646613,0
+SAFT.US,D,20121128,000000,28.6056,28.9066,28.3736,28.9066,47214.196688561,0
+SAFT.US,D,20121129,000000,28.9959,29.1319,28.7318,29.0037,28675.766031009,0
+SAFT.US,D,20121130,000000,28.5677,29.229,28.5677,29.1213,54517.526886504,0
+SAFT.US,D,20121203,000000,29.1921,29.4097,28.9892,29.1873,26514.219205644,0
+SAFT.US,D,20121204,000000,28.9319,29.5281,28.829,29.3019,52859.551474957,0
+SAFT.US,D,20121205,000000,29.2873,29.4766,28.9959,29.3087,63036.019187319,0
+SAFT.US,D,20121206,000000,29.2164,29.3669,29.1213,29.3669,15750.766409692,0
+SAFT.US,D,20121207,000000,29.4883,29.4883,28.8658,29.3796,25761.436580899,0
+SAFT.US,D,20121210,000000,29.3853,30.0526,29.3853,29.9719,29835.319020699,0
+SAFT.US,D,20121211,000000,30.1486,30.3826,29.6835,29.9446,98894.629004375,0
+SAFT.US,D,20121212,000000,29.834,30.2953,29.6194,29.6456,40201.269637237,0
+SAFT.US,D,20121213,000000,29.6194,29.8272,29.5737,29.6776,18553.877633437,0
+SAFT.US,D,20121214,000000,29.5612,29.8826,29.1494,29.4368,49355.14754608,0
+SAFT.US,D,20121217,000000,29.5776,29.868,29.5144,29.6835,37672.084785835,0
+SAFT.US,D,20121218,000000,29.6456,29.8894,29.5543,29.8602,38142.7026511,0
+SAFT.US,D,20121219,000000,29.7339,29.9311,29.5087,29.6776,25950.919485075,0
+SAFT.US,D,20121220,000000,29.494,30.0526,29.494,30.0526,34671.252270774,0
+SAFT.US,D,20121221,000000,30.1205,30.1205,29.6388,29.7631,207415.81337964,0
+SAFT.US,D,20121224,000000,29.6456,29.834,29.5923,29.6388,14490.293177559,0
+SAFT.US,D,20121226,000000,29.6456,29.9622,29.3465,29.7757,83971.820502065,0
+SAFT.US,D,20121227,000000,29.703,29.8418,29.4445,29.7155,40525.656130801,0
+SAFT.US,D,20121228,000000,29.6135,30.1623,29.564,29.6456,45383.215147114,0
+SAFT.US,D,20121231,000000,29.7087,30.1623,29.6456,29.9515,44458.456190861,0
+SAFT.US,D,20130102,000000,30.2894,30.6963,29.7155,30.4176,103710.99608499,0
+SAFT.US,D,20130103,000000,30.4808,30.974,30.3778,30.5438,40131.243346563,0
+SAFT.US,D,20130104,000000,30.7818,31.0391,30.4283,30.6517,59428.635419215,0
+SAFT.US,D,20130107,000000,30.4875,30.7273,29.6776,30.3011,57521.44879674,0
+SAFT.US,D,20130108,000000,30.372,30.4943,29.8456,30.2516,52431.155343775,0
+SAFT.US,D,20130109,000000,30.2768,30.4808,30.1632,30.3399,39088.057575199,0
+SAFT.US,D,20130110,000000,30.3312,30.5206,30.1545,30.5021,40358.828791253,0
+SAFT.US,D,20130111,000000,30.5729,30.5729,30.1545,30.4225,25486.480410164,0
+SAFT.US,D,20130114,000000,30.3098,30.4808,29.8961,30.1623,28706.659982777,0
+SAFT.US,D,20130115,000000,29.966,30.3593,29.8894,30.1419,40639.963752342,0
+SAFT.US,D,20130116,000000,30.0021,30.1419,29.7631,29.9185,44305.016230413,0
+SAFT.US,D,20130117,000000,30.3176,30.3826,29.9117,30.1836,40208.478225984,0
+SAFT.US,D,20130118,000000,30.1749,30.3593,30.0641,30.3011,55166.299873631,0
+SAFT.US,D,20130122,000000,30.2953,31.0197,30.2953,30.974,41151.773553297,0
+SAFT.US,D,20130123,000000,30.908,31.0391,30.8186,31.0391,32477.78169525,0
+SAFT.US,D,20130124,000000,30.9012,31.3178,30.9012,31.1352,18754.688319929,0
+SAFT.US,D,20130125,000000,31.3178,31.3178,30.7148,30.8575,39004.643905426,0
+SAFT.US,D,20130128,000000,30.877,30.9993,30.7148,30.9439,36817.352120255,0
+SAFT.US,D,20130129,000000,30.9293,31.3256,30.8507,31.3042,45826.028455788,0
+SAFT.US,D,20130130,000000,31.3576,31.3576,30.6438,30.9497,18914.307070729,0
+SAFT.US,D,20130131,000000,31.0051,31.3178,30.8837,31.1429,54143.710070112,0
+SAFT.US,D,20130201,000000,31.2993,31.8033,31.1673,31.6615,38778.088259127,0
+SAFT.US,D,20130204,000000,31.6771,31.8771,31.0633,31.2032,37886.282851426,0
+SAFT.US,D,20130205,000000,31.3508,31.3945,30.8265,30.8974,39076.729792884,0
+SAFT.US,D,20130206,000000,30.7468,31.4896,30.606,31.3712,46716.804065098,0
+SAFT.US,D,20130207,000000,31.3382,31.4994,31.0391,31.0469,28114.525907224,0
+SAFT.US,D,20130208,000000,31.1187,31.5304,30.8265,31.1352,47090.620881489,0
+SAFT.US,D,20130211,000000,31.2187,31.4003,31.0526,31.2799,16492.221252123,0
+SAFT.US,D,20130212,000000,31.2469,31.4965,30.9138,31.4965,11038.408966688,0
+SAFT.US,D,20130213,000000,31.5858,31.7848,31.174,31.4537,38475.327531802,0
+SAFT.US,D,20130214,000000,31.3382,31.6848,31.3178,31.5517,17334.596336995,0
+SAFT.US,D,20130215,000000,31.6615,32.013,31.411,31.6226,45616.979382158,0
+SAFT.US,D,20130219,000000,31.6907,34.5038,31.6907,31.845,63188.429349374,0
+SAFT.US,D,20130220,000000,31.7615,31.7848,31.1624,31.1624,66842.15404513,0
+SAFT.US,D,20130221,000000,31.2032,31.5393,31.1429,31.2857,46109.223013661,0
+SAFT.US,D,20130222,000000,31.4799,31.5828,31.2925,31.4537,44194.827802441,0
+SAFT.US,D,20130225,000000,31.4994,31.7072,30.8575,30.9216,46515.993378606,0
+SAFT.US,D,20130226,000000,31.0526,31.2255,30.7818,30.9497,67067.679893036,0
+SAFT.US,D,20130227,000000,31.2071,31.342,30.876,30.9362,54374.384909979,0
+SAFT.US,D,20130228,000000,30.876,31.2838,30.7371,30.876,73612.04867588,0
+SAFT.US,D,20130301,000000,31.0342,31.1993,30.603,31.1449,98853.437068685,0
+SAFT.US,D,20130304,000000,31.0867,31.6975,31.0867,31.2838,80590.992380259,0
+SAFT.US,D,20130305,000000,31.3615,31.6916,31.2838,31.3226,63002.035840375,0
+SAFT.US,D,20130306,000000,31.3013,31.3828,30.9138,31.0867,38374.407289359,0
+SAFT.US,D,20130307,000000,31.0867,31.3692,30.9362,31.2586,36343.644859813,0
+SAFT.US,D,20130308,000000,31.4965,31.643,31.1071,31.2896,57421.558352691,0
+SAFT.US,D,20130311,000000,31.342,31.342,30.5759,30.8497,49785.603274046,0
+SAFT.US,D,20130312,000000,30.8303,30.9673,30.0738,30.2652,35550.700097769,0
+SAFT.US,D,20130313,000000,30.7371,31.3935,30.4516,31.2071,169267.96173658,0
+SAFT.US,D,20130314,000000,31.5587,31.5925,31.4149,31.547,67854.445864726,0
+SAFT.US,D,20130315,000000,31.5314,31.9354,31.3993,31.8704,165309.41671671,0
+SAFT.US,D,20130318,000000,31.8771,32.1053,31.7032,31.8625,83535.185983744,0
+SAFT.US,D,20130319,000000,31.9538,32.1315,31.75,31.8353,49637.31230556,0
+SAFT.US,D,20130320,000000,32.0645,32.315,31.9296,32.1451,42195.989123055,0
+SAFT.US,D,20130321,000000,32.0791,32.1354,31.7654,31.8208,48289.306210086,0
+SAFT.US,D,20130322,000000,32.0936,32.2364,32.0179,32.1451,65761.895531645,0
+SAFT.US,D,20130325,000000,32.3237,32.5103,32.0082,32.0791,68318.884939638,0
+SAFT.US,D,20130326,000000,32.1889,32.3015,32.0179,32.1946,50492.04497114,0
+SAFT.US,D,20130327,000000,32.1889,32.1946,31.8761,31.9615,59953.83259927,0
+SAFT.US,D,20130328,000000,32.0267,32.4665,31.9296,32.2946,66220.155816202,0
+SAFT.US,D,20130401,000000,32.4598,32.5831,31.7771,32.217,108177.23171225,0
+SAFT.US,D,20130402,000000,32.217,32.4966,32.0869,32.2839,31902.124393975,0
+SAFT.US,D,20130403,000000,32.4257,32.6831,32.1946,32.2093,66775.217149633,0
+SAFT.US,D,20130404,000000,32.3529,32.4394,32.1518,32.3996,22689.547976773,0
+SAFT.US,D,20130405,000000,32.0869,32.553,31.7771,31.8858,64060.668587623,0
+SAFT.US,D,20130408,000000,31.8518,31.9916,31.7373,31.9791,41484.398433999,0
+SAFT.US,D,20130409,000000,32.1384,32.1705,31.6624,31.7102,32030.849193007,0
+SAFT.US,D,20130410,000000,31.8704,32.2431,31.7373,32.1645,40438.123267458,0
+SAFT.US,D,20130411,000000,32.1829,32.4394,31.9791,32.3237,28472.895747733,0
+SAFT.US,D,20130412,000000,32.2869,32.3287,31.8985,31.9665,34194.455615157,0
+SAFT.US,D,20130415,000000,31.8005,31.8625,31.073,31.1003,69931.549221924,0
+SAFT.US,D,20130416,000000,31.3828,31.7945,31.243,31.7373,34242.856139593,0
+SAFT.US,D,20130417,000000,31.8353,31.8353,31.2974,31.442,48077.167741279,0
+SAFT.US,D,20130418,000000,31.65,31.7654,31.4479,31.4721,44683.982038766,0
+SAFT.US,D,20130419,000000,31.4605,31.8898,31.4527,31.881,25445.288474474,0
+SAFT.US,D,20130422,000000,32.0082,32.0082,31.3692,31.6624,29859.004383721,0
+SAFT.US,D,20130423,000000,31.8898,32.2946,31.8898,32.2839,23925.306047491,0
+SAFT.US,D,20130424,000000,32.1782,32.1889,31.8985,32.0568,19758.741752387,0
+SAFT.US,D,20130425,000000,32.1237,32.2307,32.0568,32.1384,12684.026797527,0
+SAFT.US,D,20130426,000000,32.0714,32.1588,31.9296,31.9985,37800.809584868,0
+SAFT.US,D,20130429,000000,32.0869,32.3287,31.9916,32.1384,23163.255237214,0
+SAFT.US,D,20130430,000000,32.1093,32.6714,32.1093,32.6316,48763.013470528,0
+SAFT.US,D,20130501,000000,32.6831,32.6831,31.5401,31.5517,99558.848967386,0
+SAFT.US,D,20130502,000000,31.7654,32.6821,31.5925,32.4598,41582.229281265,0
+SAFT.US,D,20130503,000000,32.6831,33.5687,32.6773,33.222,90273.156864333,0
+SAFT.US,D,20130506,000000,33.0453,33.3784,32.8608,33.1949,28300.919416224,0
+SAFT.US,D,20130507,000000,33.2725,33.9212,32.8482,33.0958,30970.156848974,0
+SAFT.US,D,20130508,000000,33.124,33.3095,32.985,33.3095,36145.923568498,0
+SAFT.US,D,20130509,000000,33.2725,33.5755,33.1745,33.222,24592.615405678,0
+SAFT.US,D,20130510,000000,33.2473,33.7075,33.2473,33.5328,33877.277710338,0
+SAFT.US,D,20130513,000000,33.6095,33.8201,33.3715,33.5017,21617.527850425,0
+SAFT.US,D,20130514,000000,33.5823,33.7075,33.2949,33.6445,47775.436812346,0
+SAFT.US,D,20130515,000000,33.6726,34.366,33.359,34.0562,42566.71654427,0
+SAFT.US,D,20130516,000000,34.0756,34.53,34.0231,34.366,34755.69573894,0
+SAFT.US,D,20130517,000000,34.566,34.7058,34.2397,34.5543,64523.04806575,0
+SAFT.US,D,20130520,000000,34.4941,35.1817,34.4941,34.6874,59317.41719285,0
+SAFT.US,D,20130521,000000,34.6874,34.9815,34.5543,34.7136,36240.665020587,0
+SAFT.US,D,20130522,000000,34.8233,35.2118,34.1465,34.2931,47490.182657688,0
+SAFT.US,D,20130523,000000,34.1727,34.6019,33.8853,34.5894,32447.917541875,0
+SAFT.US,D,20130524,000000,34.4698,34.9079,34.263,34.831,27788.079816876,0
+SAFT.US,D,20130528,000000,35.1457,35.6769,35.0089,35.2622,53026.378814505,0
+SAFT.US,D,20130529,000000,35.1729,35.7555,35.1729,35.2186,46515.993378606,0
+SAFT.US,D,20130530,000000,35.47,35.9226,34.8447,34.9487,64217.197943247,0
+SAFT.US,D,20130531,000000,34.8233,35.405,34.7835,34.7835,57525.567990309,0
+SAFT.US,D,20130603,000000,34.832,35.4662,34.6339,35.3283,74702.605173288,0
+SAFT.US,D,20130604,000000,35.4001,35.6458,34.6417,34.7815,63646.689633933,0
+SAFT.US,D,20130605,000000,34.7146,35.0457,34.1814,34.2018,27872.523285042,0
+SAFT.US,D,20130606,000000,34.2804,34.5476,33.9154,34.2971,47827.956530351,0
+SAFT.US,D,20130607,000000,34.364,34.7855,34.1077,34.3864,51866.825824814,0
+SAFT.US,D,20130610,000000,34.467,34.7932,34.1814,34.6922,42888.013642656,0
+SAFT.US,D,20130611,000000,34.368,34.5155,33.8435,34.0707,43821.010986048,0
+SAFT.US,D,20130612,000000,34.3486,34.5359,33.6833,34.1883,73647.061821217,0
+SAFT.US,D,20130613,000000,34.1591,34.6068,34.1523,34.4999,46674.582331014,0
+SAFT.US,D,20130614,000000,34.4088,34.5796,33.8183,33.8183,42263.955816943,0
+SAFT.US,D,20130617,000000,34.1475,34.3416,33.6308,33.7308,42854.030295711,0
+SAFT.US,D,20130618,000000,33.8241,33.8979,33.5445,33.7775,57981.768678083,0
+SAFT.US,D,20130619,000000,33.7047,33.7716,33.2201,33.2201,28755.060507213,0
+SAFT.US,D,20130620,000000,32.8977,33.2201,32.652,32.7015,42732.514085424,0
+SAFT.US,D,20130621,000000,32.8919,33.0715,32.553,32.5675,213961.21196088,0
+SAFT.US,D,20130624,000000,32.5083,32.7734,32.1014,32.1014,68829.664942201,0
+SAFT.US,D,20130625,000000,32.4267,32.4802,32.1209,32.1936,131110.84190799,0
+SAFT.US,D,20130626,000000,32.5355,32.7938,32.3956,32.4267,27028.088603385,0
+SAFT.US,D,20130627,000000,32.5355,32.9793,32.5355,32.7413,35549.670299376,0
+SAFT.US,D,20130628,000000,32.5675,32.9405,32.1431,32.2297,169814.78468287,0
+SAFT.US,D,20130701,000000,32.4015,32.689,32.3956,32.6404,205510.68635396,0
+SAFT.US,D,20130702,000000,32.689,33.6114,32.6083,33.5843,86261.062328069,0
+SAFT.US,D,20130703,000000,33.6182,34.1309,33.3774,33.6532,28304.0088114,0
+SAFT.US,D,20130705,000000,34.1727,34.1727,33.7493,33.9833,31027.825558941,0
+SAFT.US,D,20130708,000000,34.0144,34.364,33.8979,34.3038,61459.397848761,0
+SAFT.US,D,20130709,000000,34.467,34.5708,34.2309,34.5476,89110.514479467,0
+SAFT.US,D,20130710,000000,34.43,34.7815,34.364,34.5359,45342.023211424,0
+SAFT.US,D,20130711,000000,34.8263,34.9972,34.5796,34.935,35871.997196155,0
+SAFT.US,D,20130712,000000,35.0069,35.5419,34.8534,35.4001,40382.514154276,0
+SAFT.US,D,20130715,000000,35.5177,35.8614,35.3283,35.6526,40056.068063928,0
+SAFT.US,D,20130716,000000,35.6827,35.7497,34.5951,35.2118,44285.45006096,0
+SAFT.US,D,20130717,000000,35.4526,35.604,34.8136,34.9059,70772.894508405,0
+SAFT.US,D,20130718,000000,35.133,35.8769,35.133,35.7963,31255.411003632,0
+SAFT.US,D,20130719,000000,35.8303,36.5247,35.6157,36.1109,52889.415628333,0
+SAFT.US,D,20130722,000000,35.9876,36.5635,35.9741,36.3488,29573.750229063,0
+SAFT.US,D,20130723,000000,36.5391,36.7053,36.0022,36.0487,42093.009283828,0
+SAFT.US,D,20130724,000000,36.3538,36.5712,35.9507,36.0255,24908.763512103,0
+SAFT.US,D,20130725,000000,36.0168,36.612,35.8614,36.5635,56793.381333409,0
+SAFT.US,D,20130726,000000,36.4207,36.7936,36.0818,36.5314,31141.103382091,0
+SAFT.US,D,20130729,000000,36.5829,36.6693,35.4584,35.7371,59399.801064231,0
+SAFT.US,D,20130730,000000,36.1828,36.1828,35.1807,35.572,39828.482619237,0
+SAFT.US,D,20130731,000000,35.7828,36.2275,35.5177,35.7244,49999.801339638,0
+SAFT.US,D,20130801,000000,36.0168,36.4275,35.6157,36.0255,57207.3602871,0
+SAFT.US,D,20130802,000000,35.6691,36.1109,35.338,35.7769,33213.057747328,0
+SAFT.US,D,20130805,000000,35.8303,36.1469,35.8303,36.0487,35829.775462073,0
+SAFT.US,D,20130806,000000,36.1051,36.1051,35.4001,35.6827,19455.981025061,0
+SAFT.US,D,20130807,000000,35.5983,36.0372,35.5846,35.6458,21553.680350104,0
+SAFT.US,D,20130808,000000,35.9381,36.0168,35.7099,35.8769,50409.661099759,0
+SAFT.US,D,20130809,000000,35.7244,35.8944,35.4186,35.6526,23269.324471618,0
+SAFT.US,D,20130812,000000,35.4983,35.7963,35.403,35.5846,35980.126027344,0
+SAFT.US,D,20130813,000000,35.7167,35.7371,35.2263,35.3516,30077.321642881,0
+SAFT.US,D,20130814,000000,35.4526,35.5438,35.0797,35.1089,41452.474683839,0
+SAFT.US,D,20130815,000000,34.7213,34.7213,33.8027,34.1008,44712.81639375,0
+SAFT.US,D,20130816,000000,33.9649,34.5088,33.9649,34.3282,27013.671425893,0
+SAFT.US,D,20130819,000000,34.2727,34.3165,33.7649,33.8629,20808.106314105,0
+SAFT.US,D,20130820,000000,33.8027,34.6116,33.5629,34.4486,36730.849055304,0
+SAFT.US,D,20130821,000000,34.4533,34.4533,33.8843,33.9698,13869.324747023,0
+SAFT.US,D,20130822,000000,33.9833,35.2108,33.9833,34.3212,23178.702213098,0
+SAFT.US,D,20130823,000000,34.3038,34.4941,33.9513,34.0513,33304.709804239,0
+SAFT.US,D,20130826,000000,34.2503,34.7068,33.7173,34.6602,81090.444600507,0
+SAFT.US,D,20130827,000000,34.2727,34.8611,33.79,33.8368,34401.445092001,0
+SAFT.US,D,20130828,000000,33.9435,34.265,33.8104,33.8979,15569.521892653,0
+SAFT.US,D,20130829,000000,33.9368,34.6971,33.9368,34.2533,19522.917920558,0
+SAFT.US,D,20130830,000000,34.1854,34.3396,33.558,33.7085,33112.137504885,0
+SAFT.US,D,20130903,000000,34.1174,34.3787,33.225,33.6154,23882.054515015,0
+SAFT.US,D,20130904,000000,33.6668,33.9164,33.425,33.6668,20273.640948519,0
+SAFT.US,D,20130905,000000,33.8007,33.8619,33.5619,33.6425,12078.505342875,0
+SAFT.US,D,20130906,000000,33.8698,33.9164,32.9812,33.5425,55446.405036327,0
+SAFT.US,D,20130909,000000,33.6609,34.1533,33.3376,33.9105,25188.868674799,0
+SAFT.US,D,20130910,000000,34.0241,34.5815,33.6803,34.4486,27689.219171218,0
+SAFT.US,D,20130911,000000,34.4486,34.6233,34.1562,34.3476,44032.119656462,0
+SAFT.US,D,20130912,000000,34.4874,34.9039,34.1446,34.1998,14594.302815179,0
+SAFT.US,D,20130913,000000,34.3787,34.6835,34.0397,34.4747,18707.317593884,0
+SAFT.US,D,20130916,000000,34.6767,35.038,34.363,34.6038,32125.590645096,0
+SAFT.US,D,20130917,000000,34.5426,34.8845,34.3854,34.7903,33994.674727056,0
+SAFT.US,D,20130918,000000,34.8379,35.5167,34.4533,35.4739,21724.626883221,0
+SAFT.US,D,20130919,000000,35.4739,35.6313,34.6486,35.2875,13749.868133521,0
+SAFT.US,D,20130920,000000,35.2749,36.2751,35.2749,36.0284,126534.41785277,0
+SAFT.US,D,20130923,000000,35.9487,36.3042,35.8264,36.0945,28481.13413487,0
+SAFT.US,D,20130924,000000,36.0226,36.4896,35.8206,36.1964,34656.835093283,0
+SAFT.US,D,20130925,000000,36.0808,36.3042,35.3613,35.4894,23056.156204419,0
+SAFT.US,D,20130926,000000,35.6701,36.0226,35.3011,35.6769,31016.497776627,0
+SAFT.US,D,20130927,000000,35.3972,36.008,35.0292,35.2817,46258.543780539,0
+SAFT.US,D,20130930,000000,35.0534,35.6468,34.6446,35.6089,62325.458296657,0
+SAFT.US,D,20131001,000000,35.6701,36.0945,35.4983,35.9343,28558.369014291,0
+SAFT.US,D,20131002,000000,35.7838,36.0576,35.1826,35.2224,36888.408209321,0
+SAFT.US,D,20131003,000000,35.2671,35.2671,34.4921,34.6912,29150.503089842,0
+SAFT.US,D,20131004,000000,34.6165,35.5914,34.4533,35.5293,26627.497028793,0
+SAFT.US,D,20131007,000000,35.571,35.6313,35.1467,35.1826,35255.147959189,0
+SAFT.US,D,20131008,000000,35.1738,35.5167,34.5543,34.6446,31680.717739637,0
+SAFT.US,D,20131009,000000,34.8982,35.2283,34.5242,34.6767,31680.717739637,0
+SAFT.US,D,20131010,000000,35.1933,36.0469,35.1933,35.8885,18594.039770735,0
+SAFT.US,D,20131011,000000,35.8973,36.3702,35.8885,36.3702,31832.0981033,0
+SAFT.US,D,20131014,000000,36.3168,36.9743,36.0527,36.6683,32127.65024188,0
+SAFT.US,D,20131015,000000,36.7606,37.5306,36.4362,36.7479,38378.526482928,0
+SAFT.US,D,20131016,000000,37.0927,37.5967,36.9743,37.0238,25434.990490551,0
+SAFT.US,D,20131017,000000,36.9655,37.5598,36.9596,37.4199,46388.298377965,0
+SAFT.US,D,20131018,000000,37.8366,37.9308,37.4199,37.7968,51764.87578398,0
+SAFT.US,D,20131021,000000,37.9502,38.7436,37.6259,37.8627,37484.661478442,0
+SAFT.US,D,20131022,000000,38.123,38.4541,38.1114,38.2327,27666.563606589,0
+SAFT.US,D,20131023,000000,38.1531,38.5406,37.1365,37.3335,81218.139601148,0
+SAFT.US,D,20131024,000000,37.2986,37.9812,37.0781,37.7968,15024.758543145,0
+SAFT.US,D,20131025,000000,37.8968,37.956,37.3442,37.7754,25582.251660645,0
+SAFT.US,D,20131028,000000,37.5171,38.3357,37.5171,38.2803,22456.813540121,0
+SAFT.US,D,20131029,000000,38.5105,38.5105,37.9181,38.2278,24984.968593131,0
+SAFT.US,D,20131030,000000,38.3551,38.3794,37.35,37.4938,27218.601305953,0
+SAFT.US,D,20131031,000000,37.62,37.62,36.7548,36.7645,40339.262621801,0
+SAFT.US,D,20131101,000000,36.6722,37.0305,35.6924,36.008,79877.342094419,0
+SAFT.US,D,20131104,000000,36.0877,36.7431,35.9343,35.9614,76307.031068437,0
+SAFT.US,D,20131105,000000,37.0869,37.0869,36.0158,36.8489,36292.1549402,0
+SAFT.US,D,20131106,000000,37.1569,37.3792,36.7936,36.7936,30640.62136345,0
+SAFT.US,D,20131107,000000,36.8723,37.184,35.7983,35.9788,39712.115400911,0
+SAFT.US,D,20131108,000000,35.9788,37.3723,35.9788,36.981,31168.907938682,0
+SAFT.US,D,20131111,000000,36.7431,37.3199,36.5451,36.5819,71845.944433145,0
+SAFT.US,D,20131112,000000,36.5819,37.2315,36.2712,36.8683,66788.604528733,0
+SAFT.US,D,20131113,000000,36.7364,37.6326,36.713,37.3131,22755.455073877,0
+SAFT.US,D,20131114,000000,37.1773,37.2782,36.4702,37.1024,31981.418870179,0
+SAFT.US,D,20131115,000000,37.0549,37.5472,36.8073,37.4734,35696.93146947,0
+SAFT.US,D,20131118,000000,37.6326,37.7968,37.0927,37.6259,58461.654728878,0
+SAFT.US,D,20131119,000000,37.655,38.0851,37.5598,37.6695,31680.717739637,0
+SAFT.US,D,20131120,000000,37.9181,38.1317,37.6695,37.7831,37631.922648536,0
+SAFT.US,D,20131121,000000,38.0375,38.5212,37.656,38.2133,40877.847180955,0
+SAFT.US,D,20131122,000000,38.3201,38.3357,38.0298,38.1385,38378.526482928,0
+SAFT.US,D,20131125,000000,38.1463,38.3201,37.9861,38.123,24501.993147159,0
+SAFT.US,D,20131126,000000,38.0638,38.2803,37.9861,38.1764,45069.126637474,0
+SAFT.US,D,20131127,000000,38.1764,38.2929,38.0453,38.2337,34434.398640553,0
+SAFT.US,D,20131129,000000,38.4823,38.66,38.0453,38.1531,20579.491071022,0
+SAFT.US,D,20131202,000000,38.189,38.189,37.5801,37.8599,23645.200884794,0
+SAFT.US,D,20131203,000000,37.7074,37.9219,37.4578,37.7433,36793.666757233,0
+SAFT.US,D,20131204,000000,37.7172,38.0453,37.1402,37.3248,29137.115710743,0
+SAFT.US,D,20131205,000000,37.3616,37.6403,37.0499,37.452,29434.727446108,0
+SAFT.US,D,20131206,000000,37.7074,37.9783,36.9752,37.8171,34654.775496499,0
+SAFT.US,D,20131209,000000,37.8035,38.1385,37.4646,37.6268,37086.129500636,0
+SAFT.US,D,20131210,000000,37.7491,37.7491,36.7471,36.9364,34296.40565599,0
+SAFT.US,D,20131211,000000,36.9364,37.0559,36.0129,36.2809,49977.145775008,0
+SAFT.US,D,20131212,000000,36.413,36.879,36.109,36.243,36055.301309979,0
+SAFT.US,D,20131213,000000,36.413,36.8849,36.0789,36.6441,31498.443424206,0
+SAFT.US,D,20131216,000000,36.8946,37.0315,36.4071,36.5878,35910.099736669,0
+SAFT.US,D,20131217,000000,36.5197,36.6839,35.7604,36.1595,40327.934839485,0
+SAFT.US,D,20131218,000000,36.3178,37.0315,36.1517,36.6839,56223.902822487,0
+SAFT.US,D,20131219,000000,36.5324,36.8742,36.2149,36.3702,23839.832780932,0
+SAFT.US,D,20131220,000000,36.5488,38.2133,36.2916,38.1832,188191.53699284,0
+SAFT.US,D,20131223,000000,38.2385,38.2385,37.6346,38.189,47258.478019428,0
+SAFT.US,D,20131224,000000,38.3531,38.66,38.3153,38.5949,13867.265150239,0
+SAFT.US,D,20131226,000000,38.5804,38.5804,38.2929,38.3745,17222.348312238,0
+SAFT.US,D,20131227,000000,38.5454,38.5949,38.189,38.4551,22521.690838833,0
+SAFT.US,D,20131230,000000,38.4638,38.4765,37.5239,37.9686,34880.301344404,0
+SAFT.US,D,20131231,000000,38.0443,38.4114,38.0443,38.2551,39441.278423746,0
+SAFT.US,D,20140102,000000,38.189,38.2201,37.5967,37.6899,35493.031387802,0
+SAFT.US,D,20140103,000000,37.7172,38.2735,37.7074,38.0521,37748.289866862,0
+SAFT.US,D,20140106,000000,38.3153,38.3813,37.8667,37.954,40670.85770411,0
+SAFT.US,D,20140107,000000,38.0521,38.7299,38.0521,38.3367,40181.703467784,0
+SAFT.US,D,20140108,000000,38.2385,38.2385,37.4335,37.7384,44476.992561921,0
+SAFT.US,D,20140109,000000,37.9783,37.9783,37.5005,37.6647,58393.688034989,0
+SAFT.US,D,20140110,000000,37.6958,38.1162,37.1994,37.9219,61472.785227861,0
+SAFT.US,D,20140113,000000,38.1463,38.7172,37.7172,37.8861,59773.617880624,0
+SAFT.US,D,20140114,000000,37.9269,38.3599,37.6132,37.7938,54699.801201935,0
+SAFT.US,D,20140115,000000,37.8404,38.4182,37.7938,38.1783,47100.918865412,0
+SAFT.US,D,20140116,000000,38.1783,38.4823,37.9015,38.2871,32380.980646377,0
+SAFT.US,D,20140117,000000,38.2997,38.4726,37.9958,38.1832,27523.421630064,0
+SAFT.US,D,20140121,000000,38.4638,39.0028,38.3891,38.7172,47326.444713318,0
+SAFT.US,D,20140122,000000,38.8649,38.8649,38.4434,38.5648,52985.186878814,0
+SAFT.US,D,20140123,000000,38.3891,38.5804,37.8482,38.2686,76384.265947856,0
+SAFT.US,D,20140124,000000,38.0521,38.2385,37.3773,37.5102,49743.381539963,0
+SAFT.US,D,20140127,000000,38.1696,38.1696,37.1472,37.3422,41506.024200236,0
+SAFT.US,D,20140128,000000,37.5472,37.5472,36.8431,37.3306,69170.528210041,0
+SAFT.US,D,20140129,000000,37.0636,37.4432,36.7033,36.8675,49510.647103311,0
+SAFT.US,D,20140130,000000,37.3422,37.7384,37.0636,37.5899,50182.075655069,0
+SAFT.US,D,20140131,000000,36.8723,37.2375,36.6966,36.7471,60637.618731734,0
+SAFT.US,D,20140203,000000,36.8364,36.9675,36.0265,36.313,86175.589061512,0
+SAFT.US,D,20140204,000000,36.4071,36.8324,36.3508,36.6304,401116.7717711,0
+SAFT.US,D,20140205,000000,36.5324,36.882,36.3644,36.5488,50769.06073866,0
+SAFT.US,D,20140206,000000,36.7586,36.879,36.377,36.5946,59064.086788353,0
+SAFT.US,D,20140207,000000,36.7984,36.9752,36.4829,36.9111,93216.320669427,0
+SAFT.US,D,20140210,000000,37.0636,37.0636,36.3819,36.7926,40746.032986745,0
+SAFT.US,D,20140211,000000,36.8723,37.5472,36.7548,37.3355,115719.4751372,0
+SAFT.US,D,20140212,000000,37.385,37.6403,37.081,37.4044,94340.860513779,0
+SAFT.US,D,20140213,000000,37.3355,38.1832,37.3171,37.9326,82648.529568004,0
+SAFT.US,D,20140214,000000,37.8667,38.0453,37.7074,37.8938,78011.347407635,0
+SAFT.US,D,20140218,000000,38.0521,38.5376,37.9152,37.9385,87598.770439621,0
+SAFT.US,D,20140219,000000,37.7938,38.1046,37.4131,37.4442,44388.429900186,0
+SAFT.US,D,20140220,000000,37.4306,38.0773,37.3986,37.8744,34821.602836045,0
+SAFT.US,D,20140221,000000,38.0696,38.0773,37.9152,37.9958,66721.667633235,0
+SAFT.US,D,20140224,000000,38.1764,38.2735,37.989,38.1696,260033.36223241,0
+SAFT.US,D,20140225,000000,38.1162,38.3891,37.7938,38.0211,52867.789862095,0
+SAFT.US,D,20140226,000000,38.0696,38.2201,37.8482,38.0842,44320.463206296,0
+SAFT.US,D,20140227,000000,38.0977,38.1764,37.7676,38.1046,37888.342448211,0
+SAFT.US,D,20140228,000000,38.1783,38.4745,38.1783,38.3473,54443.38140226,0
+SAFT.US,D,20140303,000000,38.0919,38.1171,37.418,37.7899,53297.21579167,0
+SAFT.US,D,20140304,000000,38.2648,38.524,37.7831,38.2765,165607.02845208,0
+SAFT.US,D,20140305,000000,38.1385,38.2337,37.8375,38.0152,47117.395639688,0
+SAFT.US,D,20140306,000000,38.222,38.2288,38.022,38.0443,32772.304035438,0
+SAFT.US,D,20140307,000000,38.1472,38.2337,37.7744,37.9375,43170.178402137,0
+SAFT.US,D,20140310,000000,37.8298,38.3774,37.6287,37.9764,70919.125880107,0
+SAFT.US,D,20140311,000000,37.9764,37.9764,37.2121,37.3296,54178.723215448,0
+SAFT.US,D,20140312,000000,37.3161,37.3452,36.7461,36.9626,81150.172907259,0
+SAFT.US,D,20140313,000000,37.084,37.084,36.7081,36.7461,115818.33578285,0
+SAFT.US,D,20140314,000000,36.5742,37.0014,36.5742,36.8364,43064.109167733,0
+SAFT.US,D,20140317,000000,36.9568,37.187,36.7548,36.8683,50506.462148633,0
+SAFT.US,D,20140318,000000,36.8616,37.0529,36.7635,36.88,55369.170156907,0
+SAFT.US,D,20140319,000000,36.778,36.9927,36.7461,36.7461,43824.100381225,0
+SAFT.US,D,20140320,000000,36.7461,36.8489,36.6819,36.7461,59084.682756199,0
+SAFT.US,D,20140321,000000,36.9188,36.9188,36.7247,36.7461,181131.23921548,0
+SAFT.US,D,20140324,000000,36.7461,37.1967,36.7461,36.8431,81017.328914657,0
+SAFT.US,D,20140325,000000,37.084,37.1509,36.7461,36.8063,50627.978358919,0
+SAFT.US,D,20140326,000000,36.9364,37.0917,36.4479,36.6752,91728.261992603,0
+SAFT.US,D,20140327,000000,36.7081,37.0044,36.4284,36.7023,89557.446981709,0
+SAFT.US,D,20140328,000000,36.7461,36.8946,36.6635,36.7334,143863.8651978,0
+SAFT.US,D,20140331,000000,36.7548,37.2519,36.5742,36.984,190866.95321595,0
+SAFT.US,D,20140401,000000,37.1897,37.3296,36.8683,37.0917,102231.17579531,0
+SAFT.US,D,20140402,000000,37.184,37.3481,36.9626,37.1509,45847.654222025,0
+SAFT.US,D,20140403,000000,37.0325,37.5015,36.8198,37.3238,43264.919854225,0
+SAFT.US,D,20140404,000000,37.4782,37.4782,36.5819,36.6364,91253.52493377,0
+SAFT.US,D,20140407,000000,36.4877,36.9568,36.4682,36.814,76802.364095116,0
+SAFT.US,D,20140408,000000,36.7461,37.286,36.5819,37.1703,53706.045753399,0
+SAFT.US,D,20140409,000000,37.1773,37.2656,36.7577,37.1208,53945.988778797,0
+SAFT.US,D,20140410,000000,37.0014,37.0014,36.5926,36.6635,53747.23768909,0
+SAFT.US,D,20140411,000000,36.5868,37.1897,36.4682,36.717,62817.701928159,0
+SAFT.US,D,20140414,000000,37.0141,37.2588,36.5926,36.8364,58317.482953961,0
+SAFT.US,D,20140415,000000,36.8276,36.9693,36.5615,36.9111,46520.112572174,0
+SAFT.US,D,20140416,000000,37.1967,37.2091,36.7548,36.88,26586.305093103,0
+SAFT.US,D,20140417,000000,36.7984,37.2198,36.7926,37.0967,30370.814184677,0
+SAFT.US,D,20140421,000000,37.0763,37.184,36.814,36.8859,23831.594393795,0
+SAFT.US,D,20140422,000000,36.8364,37.0917,36.778,37.0091,29131.966718782,0
+SAFT.US,D,20140423,000000,37.0325,37.1141,36.7984,36.8723,34292.286462421,0
+SAFT.US,D,20140424,000000,37.0967,37.0967,36.7461,36.9111,31217.308463118,0
+SAFT.US,D,20140425,000000,36.7849,37.0091,36.5868,36.6053,59736.545138502,0
+SAFT.US,D,20140428,000000,36.6568,37.0374,36.2255,36.3663,95346.973543022,0
+SAFT.US,D,20140429,000000,36.7392,36.8431,36.5294,36.6568,41916.91375875,0
+SAFT.US,D,20140430,000000,36.6752,36.9432,36.4217,36.8859,57224.866859769,0
+SAFT.US,D,20140501,000000,36.7548,36.9927,36.5381,36.7461,55434.04745562,0
+SAFT.US,D,20140502,000000,36.7461,37.3539,36.7461,36.9034,38092.242529879,0
+SAFT.US,D,20140505,000000,36.7586,36.9188,36.4595,36.7461,46111.282610445,0
+SAFT.US,D,20140506,000000,36.7461,36.7635,36.4159,36.6207,54787.334065278,0
+SAFT.US,D,20140507,000000,36.7461,37.3539,36.6441,37.0141,49135.800488527,0
+SAFT.US,D,20140508,000000,36.9762,37.2432,36.7461,36.7461,33793.864040565,0
+SAFT.US,D,20140509,000000,36.7703,36.9626,36.5294,36.9626,24898.46552818,0
+SAFT.US,D,20140512,000000,37.0325,38.3473,36.4314,38.2405,101987.11357635,0
+SAFT.US,D,20140513,000000,38.0977,38.4289,37.851,37.9492,58645.988641094,0
+SAFT.US,D,20140514,000000,37.8453,37.8453,36.5538,36.6752,57154.840569094,0
+SAFT.US,D,20140515,000000,35.9672,35.9808,35.0477,35.6604,182337.13313282,0
+SAFT.US,D,20140516,000000,35.672,35.9838,35.4389,35.9556,67131.527393357,0
+SAFT.US,D,20140519,000000,35.7002,36.1906,35.6604,35.8585,53109.792484278,0
+SAFT.US,D,20140520,000000,35.9265,35.944,35.407,35.5623,93838.318898355,0
+SAFT.US,D,20140521,000000,35.8254,35.8517,35.1914,35.1914,114010.00980604,0
+SAFT.US,D,20140522,000000,35.3778,35.9206,35.2079,35.7303,67594.936669876,0
+SAFT.US,D,20140523,000000,35.7886,36.1333,35.0437,35.9624,56070.462862039,0
+SAFT.US,D,20140527,000000,36.0497,36.5217,35.8643,36.2828,142262.52869783,0
+SAFT.US,D,20140528,000000,36.5431,36.7402,36.3013,36.513,62077.27688412,0
+SAFT.US,D,20140529,000000,35.9663,36.3217,35.9236,36.1275,40514.328348486,0
+SAFT.US,D,20140530,000000,36.211,36.309,35.808,35.8351,71323.836648267,0
+SAFT.US,D,20140602,000000,35.7652,35.7788,35.1885,35.5098,51790.620743787,0
+SAFT.US,D,20140603,000000,35.2321,35.6749,35.0253,35.0417,68437.311754748,0
+SAFT.US,D,20140604,000000,34.7447,35.2758,34.7447,35.071,58830.322553309,0
+SAFT.US,D,20140605,000000,33.695,35.6749,33.6483,35.6109,253441.62272353,0
+SAFT.US,D,20140606,000000,35.2632,36.0382,35.2632,35.6109,108068.07308267,0
+SAFT.US,D,20140609,000000,35.4672,35.7731,35.0544,35.4302,90151.640654046,0
+SAFT.US,D,20140610,000000,35.4963,35.6109,35.2243,35.2865,81615.641780562,0
+SAFT.US,D,20140611,000000,34.9651,35.1136,34.8204,34.9088,70144.717489124,0
+SAFT.US,D,20140612,000000,34.7563,35.6779,34.7447,35.6341,78138.012609884,0
+SAFT.US,D,20140613,000000,35.7575,36.0614,35.2865,35.6555,65395.287303998,0
+SAFT.US,D,20140616,000000,35.4797,35.6187,35.2564,35.2943,99061.456343923,0
+SAFT.US,D,20140617,000000,35.2447,36.0838,35.239,35.9614,95568.38019736,0
+SAFT.US,D,20140618,000000,35.9663,36.1158,35.606,35.9614,120724.29532361,0
+SAFT.US,D,20140619,000000,36.1605,36.3362,35.5098,36.0012,139520.17557922,0
+SAFT.US,D,20140620,000000,35.9867,36.3829,35.3826,35.7323,167620.28430896,0
+SAFT.US,D,20140623,000000,35.7323,36.1206,35.3759,35.6943,139933.12473452,0
+SAFT.US,D,20140624,000000,35.7575,36.3158,35.5429,35.6487,125116.38546661,0
+SAFT.US,D,20140625,000000,35.4234,36.1527,35.3147,35.7935,88897.346212268,0
+SAFT.US,D,20140626,000000,36.0313,36.0313,35.1525,35.2447,75875.545542078,0
+SAFT.US,D,20140627,000000,34.9651,35.6749,34.9651,35.5632,173046.2920378,0
+SAFT.US,D,20140630,000000,35.5351,35.7846,35.3341,35.6943,103418.53334159,0
+SAFT.US,D,20140701,000000,35.9945,36.7081,35.8497,36.3158,129435.35992378,0
+SAFT.US,D,20140702,000000,36.1974,36.5043,35.8147,35.8857,86217.810795594,0
+SAFT.US,D,20140703,000000,35.8497,36.3964,35.7099,36.2032,54785.274468493,0
+SAFT.US,D,20140707,000000,36.2032,36.2926,35.5021,35.7022,90987.836948566,0
+SAFT.US,D,20140708,000000,35.606,36.1002,35.5021,35.7652,52432.185142168,0
+SAFT.US,D,20140709,000000,35.7517,35.7846,35.5098,35.6264,46786.830355771,0
+SAFT.US,D,20140710,000000,35.3147,35.4797,34.9166,35.3409,39817.154836923,0
+SAFT.US,D,20140711,000000,35.2098,35.4458,35.0825,35.3292,48007.141450605,0
+SAFT.US,D,20140714,000000,35.572,35.6749,35.3292,35.4729,32686.83076888,0
+SAFT.US,D,20140715,000000,35.5992,35.5992,35.3826,35.3914,42207.316905369,0
+SAFT.US,D,20140716,000000,35.438,35.5147,34.8088,35.4729,82987.333239059,0
+SAFT.US,D,20140717,000000,35.3991,35.5545,35.0991,35.4195,66003.898153826,0
+SAFT.US,D,20140718,000000,35.2788,36.1002,35.2788,35.9788,75304.007434371,0
+SAFT.US,D,20140721,000000,35.7381,35.9867,35.6682,35.8555,44067.1328018,0
+SAFT.US,D,20140722,000000,35.9537,36.0915,35.7788,35.9177,48025.677821666,0
+SAFT.US,D,20140723,000000,35.9537,36.0012,35.5351,35.7381,31537.575763113,0
+SAFT.US,D,20140724,000000,35.9663,36.077,35.4302,35.5506,39595.748182585,0
+SAFT.US,D,20140725,000000,35.3545,35.4729,35.0825,35.272,44311.195020767,0
+SAFT.US,D,20140728,000000,35.239,35.5098,34.9253,35.438,33413.868433819,0
+SAFT.US,D,20140729,000000,35.3545,35.5284,35.0001,35.0001,31611.721247356,0
+SAFT.US,D,20140730,000000,35.1671,35.1952,34.9039,34.9855,48792.877623903,0
+SAFT.US,D,20140731,000000,34.8903,35.1525,34.7398,34.7447,65203.744803037,0
+SAFT.US,D,20140801,000000,34.7398,34.9166,34.4339,34.6524,50950.305255698,0
+SAFT.US,D,20140804,000000,34.666,34.9602,34.3893,34.8903,56485.471614122,0
+SAFT.US,D,20140805,000000,34.7243,35.1875,34.5825,35.0417,37538.210994841,0
+SAFT.US,D,20140806,000000,34.7106,35.3205,34.7106,34.9932,54062.355997122,0
+SAFT.US,D,20140807,000000,35.7652,36.4441,35.3059,36.1906,76510.931150105,0
+SAFT.US,D,20140808,000000,36.1158,36.4742,35.841,36.309,64073.02616833,0
+SAFT.US,D,20140811,000000,36.4742,37.3549,36.4061,37.2801,84820.374377291,0
+SAFT.US,D,20140812,000000,37.3296,37.6152,37.0499,37.2402,70830.563218372,0
+SAFT.US,D,20140813,000000,37.2189,37.7015,37.2189,37.5268,54916.05886431,0
+SAFT.US,D,20140814,000000,37.6899,37.9463,37.4199,37.788,58346.317308944,0
+SAFT.US,D,20140815,000000,38.1123,38.1337,37.1879,37.6472,72997.259035698,0
+SAFT.US,D,20140818,000000,38.0162,38.0997,37.5958,38.0997,80731.044961607,0
+SAFT.US,D,20140819,000000,38.0298,38.3832,37.9968,38.0647,47825.896933567,0
+SAFT.US,D,20140820,000000,37.9968,38.1813,37.7667,38.0647,56108.565402554,0
+SAFT.US,D,20140821,000000,38.1415,38.6202,37.9375,38.4745,55699.735440823,0
+SAFT.US,D,20140822,000000,38.5309,38.6134,37.921,38.0715,40765.599156199,0
+SAFT.US,D,20140825,000000,38.3609,38.6824,37.9463,38.2862,51247.916991063,0
+SAFT.US,D,20140826,000000,38.2375,38.7727,38.2375,38.6134,48891.738269561,0
+SAFT.US,D,20140827,000000,38.7677,38.8863,38.5434,38.6503,43561.501791197,0
+SAFT.US,D,20140828,000000,38.7192,39.0145,38.359,38.7814,47339.832092417,0
+SAFT.US,D,20140829,000000,38.7192,38.8746,38.5036,38.8386,56493.71000126,0
+SAFT.US,D,20140902,000000,39.0339,39.3367,38.858,39.3106,53984.091319311,0
+SAFT.US,D,20140903,000000,39.3253,39.3601,38.7065,38.8261,65174.910448054,0
+SAFT.US,D,20140904,000000,38.7881,38.8028,38.5299,38.6901,57704.752910564,0
+SAFT.US,D,20140905,000000,38.457,38.6834,38.4182,38.5357,39554.556246895,0
+SAFT.US,D,20140908,000000,38.425,38.5561,38.3327,38.4735,38371.317894182,0
+SAFT.US,D,20140909,000000,38.4182,38.4386,37.9249,37.9249,56620.375203509,0
+SAFT.US,D,20140910,000000,38.2133,38.2133,37.7627,38.0211,57323.727505426,0
+SAFT.US,D,20140911,000000,37.888,38.326,37.8803,38.1658,139786.89336282,0
+SAFT.US,D,20140912,000000,38.1725,38.1725,37.5355,37.7278,54411.4576521,0
+SAFT.US,D,20140915,000000,37.6802,37.9317,37.4374,37.8404,43105.301103424,0
+SAFT.US,D,20140916,000000,37.6976,38.3415,37.5724,38.1269,102666.78051524,0
+SAFT.US,D,20140917,000000,38.0162,38.2191,37.5268,37.988,54459.858176537,0
+SAFT.US,D,20140918,000000,37.8326,38.1783,37.518,37.9443,76126.81634979,0
+SAFT.US,D,20140919,000000,38.0521,38.2327,37.5161,37.6976,176157.31298084,0
+SAFT.US,D,20140922,000000,37.4666,37.9104,37.4258,37.7413,85543.29284866,0
+SAFT.US,D,20140923,000000,37.7413,38.1569,37.5879,37.8608,82190.269283447,0
+SAFT.US,D,20140924,000000,38.0288,38.1832,37.7413,37.988,34323.180414189,0
+SAFT.US,D,20140925,000000,37.9104,38.0793,37.4258,37.9035,57519.389199955,0
+SAFT.US,D,20140926,000000,37.9249,38.0939,37.8482,38.0084,40934.48609253,0
+SAFT.US,D,20140929,000000,37.6908,38.5105,37.551,38.1832,62180.256723347,0
+SAFT.US,D,20140930,000000,38.2395,38.562,37.8676,37.9317,130691.71396234,0
+SAFT.US,D,20141001,000000,37.8676,38.4182,37.4889,37.9754,66776.246948025,0
+SAFT.US,D,20141002,000000,37.988,38.5425,37.9599,38.2395,53313.692565946,0
+SAFT.US,D,20141003,000000,38.5425,38.9591,38.4852,38.5425,62637.487209513,0
+SAFT.US,D,20141006,000000,38.5629,38.8367,38.3026,38.5629,72544.147743101,0
+SAFT.US,D,20141007,000000,38.288,38.9377,38.2133,38.4765,96381.920927249,0
+SAFT.US,D,20141008,000000,38.5299,39.4447,38.5299,39.3601,497927.08882954,0
+SAFT.US,D,20141009,000000,39.2969,39.3718,38.6978,38.8668,232222.62685091,0
+SAFT.US,D,20141010,000000,38.661,40.0991,38.6503,39.9622,113989.4138382,0
+SAFT.US,D,20141013,000000,40.1593,41.3713,40.1593,40.8575,84708.126352534,0
+SAFT.US,D,20141014,000000,41.2323,41.7024,40.9605,41.4974,115427.0123938,0
+SAFT.US,D,20141015,000000,41.075,42.2015,41.075,41.8713,100878.02070788,0
+SAFT.US,D,20141016,000000,41.6683,42.2092,41.4139,41.7791,73343.271295498,0
+SAFT.US,D,20141017,000000,41.9256,42.3539,41.5121,41.6266,88564.721331566,0
+SAFT.US,D,20141020,000000,41.5121,41.9985,41.2392,41.8208,58030.169202519,0
+SAFT.US,D,20141021,000000,41.8577,42.252,41.5964,41.7858,81352.013392142,0
+SAFT.US,D,20141022,000000,41.7091,41.9771,41.583,41.6121,70323.902409378,0
+SAFT.US,D,20141023,000000,41.583,42.1734,41.5673,41.7858,71625.567577201,0
+SAFT.US,D,20141024,000000,41.7567,42.217,41.6121,42.146,39797.58866747,0
+SAFT.US,D,20141027,000000,42.0771,42.3073,42.0771,42.1189,38488.714910901,0
+SAFT.US,D,20141028,000000,42.3539,42.6812,42.217,42.6735,95365.509914083,0
+SAFT.US,D,20141029,000000,42.6384,43.2852,42.5734,43.2017,50077.036219057,0
+SAFT.US,D,20141030,000000,43.1463,44.0601,43.1463,43.7416,60471.82119058,0
+SAFT.US,D,20141031,000000,44.3418,44.5359,43.6628,43.8902,98339.567670944,0
+SAFT.US,D,20141103,000000,43.8726,44.0766,43.625,43.8319,83826.618928755,0
+SAFT.US,D,20141104,000000,43.8552,44.6515,43.8552,44.2435,42598.64029443,0
+SAFT.US,D,20141105,000000,43.4405,43.8969,41.1401,41.2576,222723.76648066,0
+SAFT.US,D,20141106,000000,41.1721,41.7741,40.9983,41.7741,57863.341862973,0
+SAFT.US,D,20141107,000000,41.8848,42.0965,41.4071,41.8092,51035.778522256,0
+SAFT.US,D,20141110,000000,41.7295,42.4627,41.7295,42.3734,59091.891344945,0
+SAFT.US,D,20141111,000000,42.2286,42.7365,42.0965,42.7064,84120.111470551,0
+SAFT.US,D,20141112,000000,42.7365,42.7443,42.4112,42.6239,61427.474098601,0
+SAFT.US,D,20141113,000000,42.7064,43.1104,42.5016,42.6588,63039.108582496,0
+SAFT.US,D,20141114,000000,42.6588,42.8055,42.3229,42.3637,61672.56611596,0
+SAFT.US,D,20141117,000000,42.3928,42.6384,42.252,42.4753,63406.746608535,0
+SAFT.US,D,20141118,000000,42.6531,42.9812,42.2781,42.4899,90051.750209997,0
+SAFT.US,D,20141119,000000,42.8394,42.8394,41.7295,42.1801,49262.465690776,0
+SAFT.US,D,20141120,000000,42.1801,43.0405,42.1801,42.7919,47997.873265075,0
+SAFT.US,D,20141121,000000,43.2231,43.2231,42.4695,42.5628,41736.699040104,0
+SAFT.US,D,20141124,000000,42.517,43.8066,42.517,42.8579,62076.247085728,0
+SAFT.US,D,20141125,000000,42.6588,43.0716,42.5966,42.7161,49190.379803317,0
+SAFT.US,D,20141126,000000,42.8297,43.1366,42.5462,42.9065,56547.259517658,0
+SAFT.US,D,20141128,000000,42.7996,43.1696,42.3578,42.3675,33232.62391678,0
+SAFT.US,D,20141201,000000,42.4549,42.7064,41.9945,42.1189,68280.782399125,0
+SAFT.US,D,20141202,000000,42.3578,42.5675,42.1276,42.4549,53056.24296788,0
+SAFT.US,D,20141203,000000,42.35,42.586,42.1655,42.3384,72375.260806769,0
+SAFT.US,D,20141204,000000,42.3316,42.6656,42.2734,42.3384,48006.111652213,0
+SAFT.US,D,20141205,000000,42.3025,42.7578,42.1597,42.4035,58031.199000912,0
+SAFT.US,D,20141208,000000,42.3452,42.9909,42.0771,42.3248,52164.437560179,0
+SAFT.US,D,20141209,000000,42.2637,43.4182,42.15,43.3619,53962.465553073,0
+SAFT.US,D,20141210,000000,43.4182,43.6842,42.6297,42.7064,64438.604597584,0
+SAFT.US,D,20141211,000000,42.6434,43.5832,42.6374,43.0239,71464.919028007,0
+SAFT.US,D,20141212,000000,42.9065,43.2696,42.4374,42.8861,61679.774704707,0
+SAFT.US,D,20141215,000000,43.1152,43.2997,42.2801,42.722,64123.48628955,0
+SAFT.US,D,20141216,000000,42.7064,43.6979,42.4598,42.9822,67156.242554771,0
+SAFT.US,D,20141217,000000,43.2337,44.2659,42.6656,44.2659,73995.133677802,0
+SAFT.US,D,20141218,000000,44.3311,44.5874,43.9425,44.3455,76806.483288685,0
+SAFT.US,D,20141219,000000,44.3455,44.6593,43.3075,44.096,238885.42244887,0
+SAFT.US,D,20141222,000000,44.3107,44.6844,44.2,44.5951,45048.530669629,0
+SAFT.US,D,20141223,000000,44.8428,45.5283,44.2873,45.0914,47411.917979876,0
+SAFT.US,D,20141224,000000,44.9516,45.1215,44.6233,44.9516,29512.99212392,0
+SAFT.US,D,20141226,000000,45.2438,45.4283,44.8583,45.3768,24859.333189275,0
+SAFT.US,D,20141229,000000,45.5206,46.5353,45.1719,46.445,69583.477365339,0
+SAFT.US,D,20141230,000000,46.4236,46.5761,45.9498,46.0323,31715.730884974,0
+SAFT.US,D,20141231,000000,46.245,46.5421,45.1982,45.5604,53431.089582665,0
+SAFT.US,D,20150102,000000,45.6342,45.776,44.5796,45.0272,63673.464392131,0
+SAFT.US,D,20150105,000000,44.7854,45.2923,44.3727,44.5796,72187.837499378,0
+SAFT.US,D,20150106,000000,44.8011,44.8369,43.5036,43.7203,63448.968342617,0
+SAFT.US,D,20150107,000000,44.062,44.3311,43.2337,44.1241,111987.48576363,0
+SAFT.US,D,20150108,000000,44.2164,45.2497,43.9348,44.1319,131096.4247305,0
+SAFT.US,D,20150109,000000,44.1124,44.1124,43.1152,43.8134,85227.144742235,0
+SAFT.US,D,20150112,000000,43.7133,44.0815,43.2774,44.0328,61541.781720142,0
+SAFT.US,D,20150113,000000,44.2465,45.3982,43.1191,44.9068,93251.333814764,0
+SAFT.US,D,20150114,000000,44.4465,45.0272,44.2465,44.4747,36405.432763349,0
+SAFT.US,D,20150115,000000,44.8302,44.8302,44.0659,44.4465,51898.749574974,0
+SAFT.US,D,20150116,000000,44.194,45.7459,44.194,45.5429,73941.584161405,0
+SAFT.US,D,20150120,000000,45.6487,45.8206,44.2398,44.6145,92077.363647582,0
+SAFT.US,D,20150121,000000,44.5321,44.5398,43.4415,43.862,73904.511419283,0
+SAFT.US,D,20150122,000000,43.7989,45.24,43.7989,45.1788,122315.33383966,0
+SAFT.US,D,20150123,000000,45.0525,45.3701,44.7807,44.9583,57307.25073115,0
+SAFT.US,D,20150126,000000,44.666,45.506,44.0776,45.1642,75179.401828907,0
+SAFT.US,D,20150127,000000,44.8233,45.0865,44.4931,44.732,44179.380826556,0
+SAFT.US,D,20150128,000000,44.9068,44.9516,43.997,44.1398,49222.303553477,0
+SAFT.US,D,20150129,000000,44.062,44.9787,43.9183,44.9224,53592.76793025,0
+SAFT.US,D,20150130,000000,44.4931,44.5398,43.9183,44.096,81223.28859311,0
+SAFT.US,D,20150202,000000,44.1398,44.7807,44.0125,44.6797,36105.761431199,0
+SAFT.US,D,20150203,000000,44.7175,45.5429,44.7175,45.5206,54041.760029277,0
+SAFT.US,D,20150204,000000,45.5487,46.3373,45.4701,46.0459,53153.044016753,0
+SAFT.US,D,20150205,000000,45.976,46.8722,45.9585,46.7383,48853.635729047,0
+SAFT.US,D,20150206,000000,46.815,46.9675,46.1032,46.5674,45596.383414313,0
+SAFT.US,D,20150209,000000,46.2129,46.7237,45.4837,45.7196,37426.992768475,0
+SAFT.US,D,20150210,000000,45.9974,46.3373,44.9583,45.2826,52758.631232516,0
+SAFT.US,D,20150211,000000,45.0865,45.6487,45.0642,45.205,68143.819212953,0
+SAFT.US,D,20150212,000000,45.0914,45.7352,45.0068,45.6419,40684.245083209,0
+SAFT.US,D,20150213,000000,45.5914,45.9867,44.9145,45.1584,40154.928709585,0
+SAFT.US,D,20150217,000000,45.1982,45.6419,44.6311,44.7242,32500.43725988,0
+SAFT.US,D,20150218,000000,44.5796,44.7854,44.1766,44.4864,78793.994185756,0
+SAFT.US,D,20150219,000000,44.3311,44.6145,44.2806,44.4465,24500.963348767,0
+SAFT.US,D,20150220,000000,44.5592,44.9874,43.5494,44.096,45932.097690191,0
+SAFT.US,D,20150223,000000,43.8833,44.0261,43.3765,43.6494,61435.712485739,0
+SAFT.US,D,20150224,000000,43.6494,44.0193,43.6494,43.9018,23536.042255214,0
+SAFT.US,D,20150225,000000,43.9183,44.4378,42.4219,43.057,77112.333411188,0
+SAFT.US,D,20150226,000000,42.6608,43.0521,42.3491,42.4083,62223.508255822,0
+SAFT.US,D,20150227,000000,42.0627,42.8511,42.0547,42.1296,64730.037542595,0
+SAFT.US,D,20150302,000000,42.0995,42.5685,41.5654,42.2072,68179.862156682,0
+SAFT.US,D,20150303,000000,42.0908,42.3364,41.9131,42.0627,41799.516742032,0
+SAFT.US,D,20150304,000000,41.8052,42.2219,41.7315,41.9577,52490.883650527,0
+SAFT.US,D,20150305,000000,41.883,42.3151,41.7771,42.0547,79149.274631088,0
+SAFT.US,D,20150306,000000,41.8052,42.2869,41.6256,41.883,83177.845941628,0
+SAFT.US,D,20150309,000000,42.1296,42.4947,41.6683,42.2219,62628.219023982,0
+SAFT.US,D,20150310,000000,42.0821,42.0821,41.4218,41.7412,62764.152411761,0
+SAFT.US,D,20150311,000000,41.6965,42.3568,41.6101,42.1947,69571.119784632,0
+SAFT.US,D,20150312,000000,42.2364,42.7628,41.7771,42.6248,108452.18788299,0
+SAFT.US,D,20150313,000000,42.6327,42.7481,42.1141,42.4035,46380.059990826,0
+SAFT.US,D,20150316,000000,42.5966,43.0861,42.3811,42.8026,36104.731632807,0
+SAFT.US,D,20150317,000000,42.8346,42.9501,42.4297,42.6462,49992.592750892,0
+SAFT.US,D,20150318,000000,42.5618,42.8695,42.1617,42.7103,43463.670943933,0
+SAFT.US,D,20150319,000000,42.7259,43.057,42.5103,42.5879,40410.318710867,0
+SAFT.US,D,20150320,000000,42.7404,43.526,42.6036,43.2017,227596.77247286,0
+SAFT.US,D,20150323,000000,43.3444,43.8328,43.157,43.3745,64295.46262106,0
+SAFT.US,D,20150324,000000,43.2231,43.6115,42.8841,43.1094,58877.693279353,0
+SAFT.US,D,20150325,000000,43.1871,43.2522,41.9159,42.0112,79293.446406005,0
+SAFT.US,D,20150326,000000,42.0266,42.7772,41.9918,42.5549,92759.090183261,0
+SAFT.US,D,20150327,000000,42.6608,42.857,42.2869,42.8026,36104.731632807,0
+SAFT.US,D,20150330,000000,42.7772,43.8561,42.7772,43.2881,62211.150675115,0
+SAFT.US,D,20150331,000000,43.1152,43.2881,42.7889,43.0317,32737.290890101,0
+SAFT.US,D,20150401,000000,42.7404,43.3959,42.7404,43.3745,36939.898128934,0
+SAFT.US,D,20150402,000000,43.3094,43.7143,42.8754,43.2172,43048.66219185,0
+SAFT.US,D,20150406,000000,42.9376,43.7852,42.7628,42.9123,35271.624733465,0
+SAFT.US,D,20150407,000000,42.8647,43.3027,42.654,42.7103,44532.601675103,0
+SAFT.US,D,20150408,000000,42.8695,43.2366,42.5812,42.7628,49021.492866986,0
+SAFT.US,D,20150409,000000,42.9055,42.9123,42.517,42.7327,36147.983165283,0
+SAFT.US,D,20150410,000000,43.023,43.2308,42.5685,42.9822,36939.898128934,0
+SAFT.US,D,20150413,000000,43.2648,43.5484,42.7772,43.3027,55264.130720896,0
+SAFT.US,D,20150414,000000,42.9501,43.5104,42.8647,43.2881,47766.168626815,0
+SAFT.US,D,20150415,000000,43.2881,44.0435,43.2172,43.5173,39330.060197381,0
+SAFT.US,D,20150416,000000,43.5405,43.7852,43.2308,43.5619,42077.562307944,0
+SAFT.US,D,20150417,000000,43.3027,43.4609,42.7889,42.818,52763.780224477,0
+SAFT.US,D,20150420,000000,42.957,43.1871,42.8103,42.8909,43677.869009523,0
+SAFT.US,D,20150421,000000,43.0861,43.1152,41.9644,42.0995,55056.111445658,0
+SAFT.US,D,20150422,000000,42.3151,42.4879,41.9577,42.0781,59623.267315353,0
+SAFT.US,D,20150423,000000,42.2015,42.3665,41.9159,42.2151,37909.968214448,0
+SAFT.US,D,20150424,000000,42.0714,42.3957,42.0199,42.0266,34729.950779134,0
+SAFT.US,D,20150427,000000,41.9918,42.619,41.781,42.15,55127.167534725,0
+SAFT.US,D,20150428,000000,42.2869,42.9366,42.1704,42.5734,47751.751449323,0
+SAFT.US,D,20150429,000000,42.5549,42.5549,41.8052,42.0908,49573.46480524,0
+SAFT.US,D,20150430,000000,42.1296,42.1433,41.6256,41.8761,139421.31493357,0
+SAFT.US,D,20150501,000000,42.15,42.2947,41.6432,41.7587,62903.175194717,0
+SAFT.US,D,20150504,000000,41.8761,42.0821,41.747,41.883,94978.305718592,0
+SAFT.US,D,20150505,000000,41.6761,41.7237,40.5924,40.8856,64154.380241318,0
+SAFT.US,D,20150506,000000,40.5516,40.5807,38.8872,39.6932,309562.54570679,0
+SAFT.US,D,20150507,000000,39.6816,40.1933,39.5718,39.7796,128002.91036013,0
+SAFT.US,D,20150508,000000,40.305,40.4564,39.9582,40.3865,105119.76028562,0
+SAFT.US,D,20150511,000000,40.472,40.7536,40.271,40.6886,96787.661493801,0
+SAFT.US,D,20150512,000000,40.6886,41.076,40.336,41.0556,86427.889667616,0
+SAFT.US,D,20150513,000000,41.1216,42.1771,41.1216,42.1296,121639.78609433,0
+SAFT.US,D,20150514,000000,42.3568,42.7889,42.1704,42.5307,83315.838926192,0
+SAFT.US,D,20150515,000000,42.6103,42.818,41.8761,42.0908,78770.308822734,0
+SAFT.US,D,20150518,000000,42.0781,42.3568,41.5459,41.781,73887.004846615,0
+SAFT.US,D,20150519,000000,42.0092,42.0092,41.279,41.3421,61347.149824005,0
+SAFT.US,D,20150520,000000,41.3653,41.5576,40.9818,41.1284,62492.285636203,0
+SAFT.US,D,20150521,000000,41.1352,41.1352,40.6458,40.7536,70817.175839272,0
+SAFT.US,D,20150522,000000,41.042,41.0488,40.4156,40.4807,76095.922398022,0
+SAFT.US,D,20150526,000000,40.2263,40.3865,39.7428,40.1195,124241.05683319,0
+SAFT.US,D,20150527,000000,40.2195,40.7536,39.999,40.6807,100675.1504246,0
+SAFT.US,D,20150528,000000,40.7536,41.3158,40.1865,41.2081,125843.42313156,0
+SAFT.US,D,20150529,000000,41.0537,41.2469,40.4594,40.6886,98055.343314679,0
+SAFT.US,D,20150601,000000,40.6449,40.6449,40.0457,40.1273,70440.269627704,0
+SAFT.US,D,20150602,000000,39.8943,40.5497,39.8448,40.2564,52973.859096498,0
+SAFT.US,D,20150603,000000,40.3244,40.842,40.1778,40.5264,62810.493339413,0
+SAFT.US,D,20150604,000000,40.3244,40.506,40.0699,40.17,69122.127685605,0
+SAFT.US,D,20150605,000000,40.2652,40.3079,39.6758,40.2652,50054.380654428,0
+SAFT.US,D,20150608,000000,40.3536,40.5497,40.0457,40.0982,77486.15022758,0
+SAFT.US,D,20150609,000000,39.8291,40.4263,39.7757,40.2351,43980.629736849,0
+SAFT.US,D,20150610,000000,40.506,41.4236,40.2059,41.0731,75818.906630504,0
+SAFT.US,D,20150611,000000,41.0323,41.6936,41.0323,41.6868,53395.046638935,0
+SAFT.US,D,20150612,000000,41.482,41.5858,41.1032,41.3091,52798.793369813,0
+SAFT.US,D,20150615,000000,41.2703,42.3656,40.907,42.2336,123425.45650652,0
+SAFT.US,D,20150616,000000,42.0858,42.8889,41.8121,42.8404,84341.518124887,0
+SAFT.US,D,20150617,000000,42.8822,43.1308,42.6568,42.8685,61023.793128833,0
+SAFT.US,D,20150618,000000,42.9278,43.4153,42.7365,43.291,86672.981684976,0
+SAFT.US,D,20150619,000000,43.5619,43.7504,43.1647,43.6601,136040.48681177,0
+SAFT.US,D,20150622,000000,43.7504,44.1009,43.5735,43.9348,65825.743031964,0
+SAFT.US,D,20150623,000000,43.7911,44.8302,43.7911,44.7145,110480.89071575,0
+SAFT.US,D,20150624,000000,44.5466,44.7797,43.6765,43.8542,76933.148490934,0
+SAFT.US,D,20150625,000000,43.8542,44.1873,43.5832,43.9009,87496.820398788,0
+SAFT.US,D,20150626,000000,43.8542,44.2736,43.0861,43.1958,336408.35999475,0
+SAFT.US,D,20150629,000000,43.023,43.2395,42.0664,42.1743,138102.14319308,0
+SAFT.US,D,20150630,000000,42.3296,42.4219,41.9062,42.0781,100639.10748087,0
+SAFT.US,D,20150701,000000,42.3801,42.722,42.2044,42.4461,110537.52962732,0
+SAFT.US,D,20150702,000000,42.4889,42.6792,42.1674,42.3229,45806.462286335,0
+SAFT.US,D,20150706,000000,42.0296,42.4035,41.8771,42.3491,91064.042029593,0
+SAFT.US,D,20150707,000000,42.1995,42.6938,41.8256,42.3005,87908.739755694,0
+SAFT.US,D,20150708,000000,41.8917,42.4957,41.8636,42.0577,170192.72069283,0
+SAFT.US,D,20150709,000000,42.4083,42.6637,41.951,42.2336,78852.692694115,0
+SAFT.US,D,20150710,000000,42.5986,43.4949,42.4219,43.4377,78580.825918558,0
+SAFT.US,D,20150713,000000,43.8231,44.1009,43.2201,43.3279,57598.683676161,0
+SAFT.US,D,20150714,000000,43.1308,43.4882,43.1114,43.3492,58101.225291586,0
+SAFT.US,D,20150715,000000,43.2619,43.5163,42.8948,43.1532,85991.255149296,0
+SAFT.US,D,20150716,000000,43.2328,43.3716,42.9035,43.2551,113276.79335075,0
+SAFT.US,D,20150717,000000,43.2852,43.4882,42.9774,43.1958,80088.450764833,0
+SAFT.US,D,20150720,000000,43.1958,43.2473,42.6123,42.7822,55540.116690023,0
+SAFT.US,D,20150721,000000,42.6123,43.023,42.3423,42.6267,26741.804650335,0
+SAFT.US,D,20150722,000000,42.3558,43.0142,42.3558,42.8016,58010.603033067,0
+SAFT.US,D,20150723,000000,42.956,43.0142,42.0209,42.0858,53077.868734118,0
+SAFT.US,D,20150724,000000,42.0751,42.2044,41.4024,41.682,67062.530901075,0
+SAFT.US,D,20150727,000000,41.5275,42.0664,41.3519,41.9062,82148.047549363,0
+SAFT.US,D,20150728,000000,42.1743,42.2928,41.3653,41.482,90376.13670356,0
+SAFT.US,D,20150729,000000,41.3741,41.8189,41.1265,41.5422,81322.149238767,0
+SAFT.US,D,20150730,000000,41.4024,41.9062,41.1993,41.4683,118354.72922301,0
+SAFT.US,D,20150731,000000,41.578,42.7588,41.4897,42.285,105598.61653802,0
+SAFT.US,D,20150803,000000,42.1102,43.1114,41.0731,42.5628,108544.86973829,0
+SAFT.US,D,20150804,000000,42.5909,43.023,42.2199,42.7443,86947.93785571,0
+SAFT.US,D,20150805,000000,42.7879,43.1813,42.5628,42.6637,100385.77707637,0
+SAFT.US,D,20150806,000000,41.482,42.3782,40.8507,41.0246,168682.00645138,0
+SAFT.US,D,20150807,000000,41.0595,41.2857,41.0167,41.0246,98743.248640712,0
+SAFT.US,D,20150810,000000,41.1683,41.3013,39.734,39.7893,214623.3723271,0
+SAFT.US,D,20150811,000000,39.7757,40.9371,39.6903,40.8021,131891.42908933,0
+SAFT.US,D,20150812,000000,40.6807,40.6807,39.8049,40.1273,70351.706965969,0
+SAFT.US,D,20150813,000000,40.0806,40.374,39.7893,39.9573,77486.15022758,0
+SAFT.US,D,20150814,000000,39.7757,40.8274,39.7757,40.672,44294.71824649,0
+SAFT.US,D,20150817,000000,40.4342,40.6886,40.0806,40.5924,60069.170019204,0
+SAFT.US,D,20150818,000000,40.3952,40.6662,39.7836,40.1195,86810.974669539,0
+SAFT.US,D,20150819,000000,39.9816,40.3904,39.3815,40.1418,58833.411948486,0
+SAFT.US,D,20150820,000000,39.9166,40.4477,39.7699,39.9893,72824.252905797,0
+SAFT.US,D,20150821,000000,39.4845,40.5924,39.4845,40.0087,100934.65961945,0
+SAFT.US,D,20150824,000000,38.6891,39.4621,38.191,38.2813,139052.64710914,0
+SAFT.US,D,20150825,000000,39.3601,39.3601,37.0897,37.1723,175404.53035609,0
+SAFT.US,D,20150826,000000,37.7705,38.4434,37.218,37.6162,103266.12317954,0
+SAFT.US,D,20150827,000000,37.8375,38.39,37.3403,37.9851,119721.27168954,0
+SAFT.US,D,20150828,000000,37.9317,38.8028,37.5297,38.8028,112023.52870736,0
+SAFT.US,D,20150831,000000,38.6774,39.0106,38.2783,38.862,90515.159486516,0
+SAFT.US,D,20150901,000000,38.2347,38.7727,38.2347,38.5153,104721.22830781,0
+SAFT.US,D,20150902,000000,38.7299,39.1213,38.6843,38.9076,62640.576604689,0
+SAFT.US,D,20150903,000000,38.9659,39.3136,38.9659,39.1718,92816.758893227,0
+SAFT.US,D,20150904,000000,38.6921,39.499,38.5434,39.335,82800.93973006,0
+SAFT.US,D,20150908,000000,39.6952,40.3855,39.5631,40.17,84156.15441428,0
+SAFT.US,D,20150909,000000,40.2758,40.2758,39.5631,39.8729,71574.077657587,0
+SAFT.US,D,20150910,000000,39.9263,40.1972,39.6029,39.8244,94029.861399316,0
+SAFT.US,D,20150911,000000,39.4845,40.0059,39.4233,39.8729,63860.887699523,0
+SAFT.US,D,20150914,000000,39.8466,40.3554,39.6835,39.8244,65619.783353511,0
+SAFT.US,D,20150915,000000,39.9214,39.9535,39.6378,39.9059,223916.2730189,0
+SAFT.US,D,20150916,000000,39.9796,40.0224,39.6544,39.7913,70761.56672609,0
+SAFT.US,D,20150917,000000,39.9059,39.9059,39.431,39.4534,93226.618653349,0
+SAFT.US,D,20150918,000000,38.9882,41.9266,38.9882,41.1818,603433.02351225,0
+SAFT.US,D,20150921,000000,41.2556,41.5392,40.4156,40.6284,89701.618756627,0
+SAFT.US,D,20150922,000000,40.3691,40.7924,40.2584,40.5468,67107.842030335,0
+SAFT.US,D,20150923,000000,40.7031,40.7924,40.2001,40.3633,43133.105660016,0
+SAFT.US,D,20150924,000000,40.1953,41.1527,40.1953,40.7108,66759.770173749,0
+SAFT.US,D,20150925,000000,41.0294,41.376,40.7478,40.7963,85778.086882097,0
+SAFT.US,D,20150928,000000,40.5176,41.1255,40.3768,40.5235,84908.937039026,0
+SAFT.US,D,20150929,000000,40.4827,40.4827,39.6165,39.9875,81721.711014966,0
+SAFT.US,D,20150930,000000,40.2156,40.4574,39.7845,40.0224,100796.66663489,0
+SAFT.US,D,20151001,000000,39.9495,40.3409,39.3427,39.6689,99309.637756458,0
+SAFT.US,D,20151002,000000,39.3136,39.7913,38.8386,39.6913,90918.840456283,0
+SAFT.US,D,20151005,000000,40.002,41.2556,39.6505,41.1314,69165.37921808,0
+SAFT.US,D,20151006,000000,41.0362,41.2624,40.7108,40.9614,54795.572452415,0
+SAFT.US,D,20151007,000000,41.0566,41.68,41.0294,41.6275,60072.25941438,0
+SAFT.US,D,20151008,000000,41.6858,42.4695,41.6858,42.4307,91866.254977167,0
+SAFT.US,D,20151009,000000,42.4394,42.5054,41.9811,42.0821,62776.509992468,0
+SAFT.US,D,20151012,000000,42.1646,42.3141,41.8713,41.9664,37303.416961404,0
+SAFT.US,D,20151013,000000,41.7965,42.0714,41.3449,41.4489,60882.710749093,0
+SAFT.US,D,20151014,000000,41.3295,41.8189,41.0294,41.2285,63319.213745192,0
+SAFT.US,D,20151015,000000,41.2071,43.055,41.1673,43.0172,133540.13631535,0
+SAFT.US,D,20151016,000000,43.1939,43.3483,42.8481,43.2444,47758.960038069,0
+SAFT.US,D,20151019,000000,42.8822,43.3046,42.7812,42.9511,46223.530635202,0
+SAFT.US,D,20151020,000000,42.856,43.3483,42.7511,43.058,56163.144717343,0
+SAFT.US,D,20151021,000000,43.2657,43.4017,42.6986,42.7871,46545.857531982,0
+SAFT.US,D,20151022,000000,43.1152,43.6066,42.9579,43.2376,44513.035505651,0
+SAFT.US,D,20151023,000000,43.4892,43.8008,42.8958,43.7551,63050.436364811,0
+SAFT.US,D,20151026,000000,43.6814,43.7775,43.0084,43.1861,35584.683444713,0
+SAFT.US,D,20151027,000000,43.1483,43.1483,42.3141,42.4695,53579.380551151,0
+SAFT.US,D,20151028,000000,42.5054,44.0222,42.5054,43.9989,89972.455733792,0
+SAFT.US,D,20151029,000000,43.7484,44.0435,43.2318,43.5494,41806.725330778,0
+SAFT.US,D,20151030,000000,43.526,43.7775,42.6986,42.8317,92816.758893227,0
+SAFT.US,D,20151102,000000,42.8073,43.1706,42.3811,42.4909,71269.257333477,0
+SAFT.US,D,20151103,000000,42.416,42.7511,41.9141,42.0246,107154.64190873,0
+SAFT.US,D,20151104,000000,41.745,41.745,41.0799,41.5004,141996.84071262,0
+SAFT.US,D,20151105,000000,41.3449,41.7965,41.1818,41.6218,64265.598467684,0
+SAFT.US,D,20151106,000000,41.6382,41.9945,40.9818,41.8848,74956.965376177,0
+SAFT.US,D,20151109,000000,41.7529,41.8403,41.0323,41.2071,56180.651290012,0
+SAFT.US,D,20151110,000000,41.2469,42.0092,39.8147,41.745,80504.489315309,0
+SAFT.US,D,20151111,000000,41.745,42.0169,41.3838,41.5081,44649.998691821,0
+SAFT.US,D,20151112,000000,41.28,41.5237,40.6886,40.7614,52899.713612256,0
+SAFT.US,D,20151113,000000,40.3924,41.3527,40.3924,40.8527,65889.590532285,0
+SAFT.US,D,20151116,000000,40.6963,41.4129,40.5176,41.2217,71708.981246974,0
+SAFT.US,D,20151117,000000,41.2867,41.5004,40.5176,40.6138,46947.478904965,0
+SAFT.US,D,20151118,000000,40.8808,40.8808,40.3691,40.5759,68326.093528384,0
+SAFT.US,D,20151119,000000,40.6381,40.9547,40.4069,40.9547,38693.644790961,0
+SAFT.US,D,20151120,000000,41.0712,41.4255,40.9818,41.1177,51009.003764057,0
+SAFT.US,D,20151123,000000,40.91,41.6325,40.91,41.4343,41405.103957795,0
+SAFT.US,D,20151124,000000,41.1177,41.5742,40.8361,41.3527,49379.862707494,0
+SAFT.US,D,20151125,000000,41.4847,41.781,41.1314,41.6567,62372.8290227,0
+SAFT.US,D,20151127,000000,41.6567,42.0587,41.3984,42.0403,45895.02494807,0
+SAFT.US,D,20151130,000000,42.054,42.1791,41.6567,41.9149,56253.766975863,0
+SAFT.US,D,20151201,000000,41.8811,42.2762,41.782,42.0878,44025.940866109,0
+SAFT.US,D,20151202,000000,42.0771,42.2549,41.7985,41.9858,23721.405965821,0
+SAFT.US,D,20151203,000000,41.9413,42.1558,41.0954,41.3051,43455.432556794,0
+SAFT.US,D,20151204,000000,41.275,42.1637,41.275,41.8286,57992.066662005,0
+SAFT.US,D,20151207,000000,41.8199,42.1433,41.7014,41.8975,78832.09672627,0
+SAFT.US,D,20151208,000000,41.7295,42.0306,41.2576,41.476,44620.134538446,0
+SAFT.US,D,20151209,000000,41.2819,41.8062,40.8789,40.8837,57722.259483233,0
+SAFT.US,D,20151210,000000,40.7197,40.8643,40.2341,40.5477,74560.492995156,0
+SAFT.US,D,20151211,000000,40.205,40.4059,39.3651,39.6146,79365.532293464,0
+SAFT.US,D,20151214,000000,39.5019,40.3001,38.9765,39.3952,92412.048125067,0
+SAFT.US,D,20151215,000000,39.599,40.4283,39.5582,40.003,140966.01252197,0
+SAFT.US,D,20151216,000000,40.1224,40.2729,39.7903,40.1914,92195.790462692,0
+SAFT.US,D,20151217,000000,40.3312,40.3457,39.7836,39.9068,65338.648392423,0
+SAFT.US,D,20151218,000000,39.6816,39.6816,38.0793,38.2725,919154.79340317,0
+SAFT.US,D,20151221,000000,38.459,40.0079,38.2803,39.9224,89257.775649561,0
+SAFT.US,D,20151222,000000,40.0331,41.1304,39.9816,41.0284,61873.376802452,0
+SAFT.US,D,20151223,000000,41.2392,41.7392,40.9662,41.7014,69748.245108102,0
+SAFT.US,D,20151224,000000,41.7596,42.2257,41.1634,41.7771,72337.158266255,0
+SAFT.US,D,20151228,000000,41.6479,42.3976,41.6479,42.3005,90318.467993594,0
+SAFT.US,D,20151229,000000,42.3073,43.0016,42.0005,42.7035,76321.448245929,0
+SAFT.US,D,20151230,000000,42.8317,42.9667,42.3296,42.5753,44888.911918827,0
+SAFT.US,D,20151231,000000,42.517,42.6434,41.8975,42.1975,104273.26600717,0
+SAFT.US,D,20160104,000000,41.5964,42.2704,41.3944,42.0132,167159.96442761,0
+SAFT.US,D,20160105,000000,42.0306,42.7861,42.0306,42.4568,36751.445023149,0
+SAFT.US,D,20160106,000000,41.9577,42.9599,41.9577,42.823,87108.586404903,0
+SAFT.US,D,20160107,000000,42.3364,42.3831,41.7791,42.1975,60444.016633989,0
+SAFT.US,D,20160108,000000,42.1888,42.2471,41.7228,41.8509,90226.815936682,0
+SAFT.US,D,20160111,000000,41.9042,42.351,40.8342,42.0801,58019.871218596,0
+SAFT.US,D,20160112,000000,42.3442,42.4665,41.2576,41.6858,49168.75403708,0
+SAFT.US,D,20160113,000000,41.6635,41.8577,40.3613,40.6924,74179.467590018,0
+SAFT.US,D,20160114,000000,40.9605,41.545,40.8167,41.0876,38885.187291923,0
+SAFT.US,D,20160115,000000,40.1972,40.4283,39.1941,40.1972,97261.368754243,0
+SAFT.US,D,20160119,000000,40.2186,40.5477,40.0923,40.4148,75361.676144337,0
+SAFT.US,D,20160120,000000,39.5669,40.3681,39.0892,40.1448,74628.459689045,0
+SAFT.US,D,20160121,000000,40.2341,40.8721,39.9913,40.5856,44219.542963855,0
+SAFT.US,D,20160122,000000,40.8837,41.1916,40.4652,40.9323,42789.152996999,0
+SAFT.US,D,20160125,000000,40.8167,40.9157,39.7418,39.9341,92650.961352073,0
+SAFT.US,D,20160126,000000,39.9418,41.2897,39.701,41.0712,99261.237232022,0
+SAFT.US,D,20160127,000000,41.0139,41.0207,39.7836,40.0244,93365.641436305,0
+SAFT.US,D,20160128,000000,40.3399,41.1828,40.0758,40.7944,105171.25020523,0
+SAFT.US,D,20160129,000000,40.8555,42.3685,40.8555,42.2257,77886.741802171,0
+SAFT.US,D,20160201,000000,42.0209,42.6521,41.4178,42.4665,47395.4412056,0
+SAFT.US,D,20160202,000000,42.1433,42.4568,41.5897,41.8741,50068.797831919,0
+SAFT.US,D,20160203,000000,42.2316,42.2316,41.0207,41.5644,63174.012171883,0
+SAFT.US,D,20160204,000000,41.514,42.2549,40.9973,41.2246,28282.383045163,0
+SAFT.US,D,20160205,000000,40.9323,41.8975,40.8643,41.1634,87511.237576279,0
+SAFT.US,D,20160208,000000,40.705,42.8685,40.705,42.4665,61071.163854877,0
+SAFT.US,D,20160209,000000,42.2627,43.1308,41.9149,41.9858,44527.452683142,0
+SAFT.US,D,20160210,000000,42.2704,42.3976,41.6761,41.6936,43523.399250684,0
+SAFT.US,D,20160211,000000,41.1828,42.3296,41.1828,41.68,45087.663008534,0
+SAFT.US,D,20160212,000000,42.0403,42.3296,41.4829,42.048,46003.153779258,0
+SAFT.US,D,20160216,000000,42.1637,42.4937,41.6043,42.0801,63636.39165001,0
+SAFT.US,D,20160217,000000,42.2316,43.0336,42.0704,42.5083,64460.230363822,0
+SAFT.US,D,20160218,000000,42.6133,42.9511,42.3151,42.8394,69165.37921808,0
+SAFT.US,D,20160219,000000,42.8317,43.3862,42.0684,42.4734,120451.39874965,0
+SAFT.US,D,20160222,000000,42.6899,42.7802,41.9413,42.3364,60071.229615988,0
+SAFT.US,D,20160223,000000,42.2762,43.2425,41.8246,41.9644,88852.035083007,0
+SAFT.US,D,20160224,000000,41.275,42.5549,41.275,42.2704,42622.325657452,0
+SAFT.US,D,20160225,000000,42.2102,42.3704,41.8509,42.054,61778.635350363,0
+SAFT.US,D,20160226,000000,42.3471,42.5297,41.7965,42.2724,64598.223348385,0
+SAFT.US,D,20160229,000000,42.2791,42.3413,41.8393,41.9141,56635.822179393,0
+SAFT.US,D,20160301,000000,42.1442,42.4578,41.614,42.0122,68032.600986588,0
+SAFT.US,D,20160302,000000,41.8393,42.2724,41.7567,42.1442,77368.753210862,0
+SAFT.US,D,20160303,000000,42.0403,42.4151,41.848,42.1296,68109.835866009,0
+SAFT.US,D,20160304,000000,41.9848,42.3539,41.579,42.0122,66253.109364755,0
+SAFT.US,D,20160307,000000,42.0771,42.7424,41.5459,42.4083,137734.50516704,0
+SAFT.US,D,20160308,000000,42.1296,42.4772,41.7868,41.8644,61803.350511778,0
+SAFT.US,D,20160309,000000,42.0771,42.3326,41.4305,41.7343,151852.0113266,0
+SAFT.US,D,20160310,000000,41.7343,41.9848,41.1721,41.8305,57149.691577133,0
+SAFT.US,D,20160311,000000,42.054,42.857,41.9848,42.4986,71684.26608556,0
+SAFT.US,D,20160314,000000,42.4035,42.5384,41.4546,41.8305,112772.19213853,0
+SAFT.US,D,20160315,000000,41.7567,42.3326,41.5576,42.048,84338.42872971,0
+SAFT.US,D,20160316,000000,42.048,42.486,41.5255,42.151,124260.62300264,0
+SAFT.US,D,20160317,000000,42.0801,43.19,42.0801,43.0589,53215.861718681,0
+SAFT.US,D,20160318,000000,43.2803,43.4464,42.7016,42.9249,121068.24798662,0
+SAFT.US,D,20160321,000000,42.7948,43.1415,42.2966,42.9162,65984.331984374,0
+SAFT.US,D,20160322,000000,42.8647,43.1512,42.6666,42.7259,28615.007925865,0
+SAFT.US,D,20160323,000000,42.5151,43.2803,42.4919,42.5618,84596.90812617,0
+SAFT.US,D,20160324,000000,42.4151,42.486,41.8791,42.2966,72315.532500018,0
+SAFT.US,D,20160328,000000,42.2966,42.622,42.1985,42.5384,49635.252708776,0
+SAFT.US,D,20160329,000000,42.3471,43.3793,42.3471,43.3716,43514.131065154,0
+SAFT.US,D,20160330,000000,43.6319,43.6319,43.1968,43.5832,42550.239769994,0
+SAFT.US,D,20160331,000000,43.5133,43.6377,43.1376,43.2425,116889.32611082,0
+SAFT.US,D,20160401,000000,43.091,43.7648,42.5957,43.6581,23546.340239137,0
+SAFT.US,D,20160404,000000,43.5979,43.7153,42.7578,42.9162,78551.991563575,0
+SAFT.US,D,20160405,000000,42.6899,43.258,42.4685,42.6123,56594.630243702,0
+SAFT.US,D,20160406,000000,42.5832,42.8511,42.2044,42.486,48653.854840948,0
+SAFT.US,D,20160407,000000,42.3792,42.5471,41.7052,41.8547,59391.562677094,0
+SAFT.US,D,20160408,000000,41.9848,42.2044,41.4305,41.7499,53970.703940211,0
+SAFT.US,D,20160411,000000,41.8791,42.054,41.4265,41.4994,45277.145912711,0
+SAFT.US,D,20160412,000000,41.5529,42.2577,41.4227,42.0052,40698.662260701,0
+SAFT.US,D,20160413,000000,42.0975,42.3588,41.614,42.3471,55323.859027647,0
+SAFT.US,D,20160414,000000,42.3869,42.3938,41.9024,41.9848,28419.346231334,0
+SAFT.US,D,20160415,000000,41.8189,42.1442,41.6965,41.9296,42299.998760673,0
+SAFT.US,D,20160418,000000,41.7791,42.0771,41.5751,41.9995,44161.874253888,0
+SAFT.US,D,20160419,000000,42.0306,42.3637,41.6751,42.048,33594.083152466,0
+SAFT.US,D,20160420,000000,42.0209,42.25,41.8713,42.1052,32970.025326753,0
+SAFT.US,D,20160421,000000,42.0587,42.2151,41.2469,41.4004,46137.027570252,0
+SAFT.US,D,20160422,000000,41.379,42.1052,41.379,42.0306,51271.602354084,0
+SAFT.US,D,20160425,000000,42.1141,42.1141,41.4305,41.8189,31087.553865692,0
+SAFT.US,D,20160426,000000,41.8858,42.6434,41.5459,42.6287,64940.116414617,0
+SAFT.US,D,20160427,000000,42.6822,42.9075,42.2112,42.6434,57854.073677442,0
+SAFT.US,D,20160428,000000,42.4919,42.6666,42.1442,42.4384,48076.137942887,0
+SAFT.US,D,20160429,000000,42.3792,43.0075,42.1811,42.8996,85028.393652528,0
+SAFT.US,D,20160502,000000,43.0075,43.2347,42.5986,42.7511,52063.517317736,0
+SAFT.US,D,20160503,000000,42.622,43.1744,42.3092,42.5832,61547.960510496,0
+SAFT.US,D,20160504,000000,43.0385,45.2574,43.0385,44.9389,346918.4823862,0
+SAFT.US,D,20160505,000000,45.0972,45.7381,44.6389,45.2127,103058.10390431,0
+SAFT.US,D,20160506,000000,45.1224,45.3943,44.7593,45.3341,91641.758927653,0
+SAFT.US,D,20160509,000000,45.203,45.5283,45.0846,45.3273,62757.973621408,0
+SAFT.US,D,20160510,000000,45.5002,45.6672,45.2273,45.4536,79467.482334297,0
+SAFT.US,D,20160511,000000,45.441,45.6245,44.9466,45.07,47845.463103019,0
+SAFT.US,D,20160512,000000,45.1962,45.6245,44.9234,45.4109,52454.840706797,0
+SAFT.US,D,20160513,000000,45.3943,45.4487,45.0312,45.1962,35726.795622846,0
+SAFT.US,D,20160516,000000,45.2875,45.4623,44.7817,45.1603,30138.079748025,0
+SAFT.US,D,20160517,000000,45.1467,45.3313,44.2532,44.4408,70424.82265182,0
+SAFT.US,D,20160518,000000,44.3719,45.3196,43.091,45.1962,44076.40098733,0
+SAFT.US,D,20160519,000000,45.1962,45.7449,44.0843,44.4321,37136.589621857,0
+SAFT.US,D,20160520,000000,44.6524,45.3467,44.4922,44.9943,40215.686814729,0
+SAFT.US,D,20160523,000000,44.9312,45.2778,44.4408,44.6524,47919.608587263,0
+SAFT.US,D,20160524,000000,44.7437,45.5157,44.5622,45.5002,71264.108341516,0
+SAFT.US,D,20160525,000000,45.4768,45.6303,44.9787,45.0467,20538.299135331,0
+SAFT.US,D,20160526,000000,45.1962,45.4109,44.5155,45.3507,40211.567621159,0
+SAFT.US,D,20160527,000000,45.4341,45.6633,45.0593,45.4555,63898.990240037,0
+SAFT.US,D,20160531,000000,45.3623,45.6867,45.2865,45.5556,46219.411441634,0
+SAFT.US,D,20160601,000000,45.3341,46.0556,45.3273,46.0469,95959.70358642,0
+SAFT.US,D,20160602,000000,46.008,46.1751,45.8187,46.1479,69527.868252157,0
+SAFT.US,D,20160603,000000,46.0012,46.1925,45.6273,46.0711,49925.655855394,0
+SAFT.US,D,20160606,000000,45.9313,46.4082,45.7779,46.077,45561.370268976,0
+SAFT.US,D,20160607,000000,45.9313,46.1003,45.5944,45.6419,23688.45241727,0
+SAFT.US,D,20160608,000000,45.5711,46.3693,43.3172,46.2022,43121.7778777,0
+SAFT.US,D,20160609,000000,46.0838,46.3935,45.5487,46.1848,44152.606068358,0
+SAFT.US,D,20160610,000000,46.077,46.4606,46.0265,46.343,26485.384850661,0
+SAFT.US,D,20160613,000000,46.2109,46.5955,45.8526,46.2527,52956.35252383,0
+SAFT.US,D,20160614,000000,46.2391,46.7305,46.2391,46.5226,42522.435213403,0
+SAFT.US,D,20160615,000000,46.5781,46.5781,45.7613,45.8526,20698.947684524,0
+SAFT.US,D,20160616,000000,45.7944,46.3935,45.7352,46.3032,35705.169856609,0
+SAFT.US,D,20160617,000000,46.2595,46.5995,45.9546,46.1751,78084.463093487,0
+SAFT.US,D,20160620,000000,46.4858,46.7752,46.445,46.5363,53110.82228267,0
+SAFT.US,D,20160621,000000,46.4159,47.2403,46.4159,47.1384,53990.270109664,0
+SAFT.US,D,20160622,000000,46.9869,47.4413,46.9869,47.2277,23867.637337523,0
+SAFT.US,D,20160623,000000,47.4345,47.9647,47.3967,47.9181,38739.985718614,0
+SAFT.US,D,20160624,000000,46.7906,47.684,46.7906,47.1053,92693.183086156,0
+SAFT.US,D,20160627,000000,46.7995,47.019,46.3858,46.7752,50814.371867919,0
+SAFT.US,D,20160628,000000,47.1237,47.4646,46.5363,46.7053,71725.45802125,0
+SAFT.US,D,20160629,000000,47.0598,47.1501,46.6819,46.8441,64987.487140661,0
+SAFT.US,D,20160630,000000,46.8907,47.4997,46.6819,47.2219,143460.18422803,0
+SAFT.US,D,20160701,000000,47.32,47.32,46.6906,46.8829,56894.301575851,0
+SAFT.US,D,20160705,000000,46.613,47.1568,46.613,46.9966,89903.459241511,0
+SAFT.US,D,20160706,000000,46.8296,47.7345,46.8296,47.3122,45131.944339402,0
+SAFT.US,D,20160707,000000,47.4899,47.6424,46.9685,47.1325,27348.355903379,0
+SAFT.US,D,20160708,000000,47.4209,47.6258,47.0802,47.4646,104255.7594345,0
+SAFT.US,D,20160711,000000,47.8812,49.0446,47.2121,48.8921,82330.321864794,0
+SAFT.US,D,20160712,000000,49.1697,49.3825,48.7368,49.1523,39309.464229536,0
+SAFT.US,D,20160713,000000,49.0767,49.8574,48.6998,49.8457,65596.097990489,0
+SAFT.US,D,20160714,000000,50.1574,50.1574,49.5514,49.5815,38020.15664242,0
+SAFT.US,D,20160715,000000,49.8865,49.9972,49.2456,49.568,39080.848986453,0
+SAFT.US,D,20160718,000000,49.3825,49.732,49.16,49.1921,48310.931976323,0
+SAFT.US,D,20160719,000000,49.2058,49.2058,48.8484,48.9931,26595.573278633,0
+SAFT.US,D,20160720,000000,49.263,49.3825,48.9678,49.0222,93703.415308968,0
+SAFT.US,D,20160721,000000,49.061,49.0767,48.7726,48.9931,33940.095412266,0
+SAFT.US,D,20160722,000000,48.8834,49.2282,48.8484,49.0767,81313.910851628,0
+SAFT.US,D,20160725,000000,48.862,49.0844,48.7095,48.9164,25624.473394728,0
+SAFT.US,D,20160726,000000,48.96,49.0988,48.6037,48.9678,47209.0476966,0
+SAFT.US,D,20160727,000000,48.8309,49.0844,48.8309,48.9931,30451.138459273,0
+SAFT.US,D,20160728,000000,49.1202,49.1921,48.9192,48.9533,21943.973940773,0
+SAFT.US,D,20160729,000000,48.9979,49.0874,48.7649,48.8484,81941.058072518,0
+SAFT.US,D,20160801,000000,48.8834,49.1971,48.4241,48.8989,88733.608267898,0
+SAFT.US,D,20160802,000000,48.8406,49.0533,48.3483,48.4328,56313.495282614,0
+SAFT.US,D,20160803,000000,48.4162,48.4162,48.1162,48.1395,39716.23459448,0
+SAFT.US,D,20160804,000000,48.6445,49.3476,48.2493,49.0688,124005.23300136,0
+SAFT.US,D,20160805,000000,49.0844,49.2282,48.793,49.0533,74223.748920885,0
+SAFT.US,D,20160808,000000,49.2193,49.2193,48.9222,49.0988,53824.472568509,0
+SAFT.US,D,20160809,000000,48.9931,49.1854,48.9222,49.1078,67437.377515859,0
+SAFT.US,D,20160810,000000,48.9863,50.0729,48.96,50.0049,61428.503896993,0
+SAFT.US,D,20160811,000000,50.0729,50.1866,49.9176,49.9807,48898.946858306,0
+SAFT.US,D,20160812,000000,49.9049,50.4788,49.736,50.4322,72187.837499378,0
+SAFT.US,D,20160815,000000,50.6031,50.6031,50.2341,50.407,40892.264358447,0
+SAFT.US,D,20160816,000000,50.2341,50.9245,50.0972,50.8177,76690.116070359,0
+SAFT.US,D,20160817,000000,50.9333,50.9333,50.3798,50.6245,47106.067857373,0
+SAFT.US,D,20160818,000000,50.6866,51.0323,50.5701,50.8925,62672.50035485,0
+SAFT.US,D,20160819,000000,50.7138,51.277,50.5167,50.6477,79052.473582215,0
+SAFT.US,D,20160822,000000,50.7643,50.8682,50.3205,50.7575,82162.464726856,0
+SAFT.US,D,20160823,000000,50.8682,51.109,50.5264,50.639,39403.175883232,0
+SAFT.US,D,20160824,000000,50.8255,51.3829,50.303,50.8333,52742.154458239,0
+SAFT.US,D,20160825,000000,50.842,51.3548,50.7002,51.3324,70901.619307438,0
+SAFT.US,D,20160826,000000,51.4683,51.615,50.2282,50.8255,93584.988493857,0
+SAFT.US,D,20160829,000000,50.742,51.3207,50.742,51.1478,36550.634336658,0
+SAFT.US,D,20160830,000000,51.3256,51.4868,51.0226,51.4799,33297.501215493,0
+SAFT.US,D,20160831,000000,51.5023,51.6499,51.2625,51.4936,50941.037070168,0
+SAFT.US,D,20160901,000000,51.6285,51.714,50.8895,51.7053,54941.803824117,0
+SAFT.US,D,20160902,000000,51.6966,52.5569,51.6966,52.5491,69224.077726439,0
+SAFT.US,D,20160906,000000,52.4403,52.6423,52.0529,52.5336,48882.47008403,0
+SAFT.US,D,20160907,000000,52.4035,53.2085,52.1772,53.0745,81748.485773165,0
+SAFT.US,D,20160908,000000,53.2085,53.2318,52.6569,52.7521,29254.512727461,0
+SAFT.US,D,20160909,000000,52.6055,52.6346,51.3567,51.41,89891.101660803,0
+SAFT.US,D,20160912,000000,51.5703,51.9539,50.7604,51.8673,42687.202956165,0
+SAFT.US,D,20160913,000000,51.8529,51.8606,51.1848,51.2625,39709.026005735,0
+SAFT.US,D,20160914,000000,51.176,51.3625,50.8546,50.8895,30423.333902682,0
+SAFT.US,D,20160915,000000,50.7459,51.3256,50.5507,51.1236,50976.050215504,0
+SAFT.US,D,20160916,000000,51.176,51.4178,50.9527,51.1304,102874.79979048,0
+SAFT.US,D,20160919,000000,51.0692,51.4645,50.8226,51.209,39732.711368757,0
+SAFT.US,D,20160920,000000,51.3169,51.7267,51.2051,51.2411,50845.265819687,0
+SAFT.US,D,20160921,000000,51.41,52.0315,51.3722,51.9471,52393.052803261,0
+SAFT.US,D,20160922,000000,52.0238,52.89,51.7665,52.7579,71909.791933466,0
+SAFT.US,D,20160923,000000,52.5569,52.7521,51.8054,51.8763,37958.368738884,0
+SAFT.US,D,20160926,000000,51.8198,51.8364,51.3983,51.4645,41874.692024668,0
+SAFT.US,D,20160927,000000,51.5956,51.8364,51.209,51.7432,42316.47553495,0
+SAFT.US,D,20160928,000000,51.6431,52.3064,51.5275,52.2549,32192.527540593,0
+SAFT.US,D,20160929,000000,52.2248,52.2248,51.5655,51.7499,39343.447576481,0
+SAFT.US,D,20160930,000000,51.9616,52.2694,51.6081,52.1005,50114.108961179,0
+SAFT.US,D,20161003,000000,52.0927,52.0927,51.4411,51.7984,47398.530600776,0
+SAFT.US,D,20161004,000000,51.7984,51.9539,50.9391,51.7432,36524.889376851,0
+SAFT.US,D,20161005,000000,51.9539,52.3336,51.5431,51.7354,64749.603712048,0
+SAFT.US,D,20161006,000000,51.4799,51.9121,50.9721,51.1158,76908.43332952,0
+SAFT.US,D,20161007,000000,51.2858,52.7259,51.2858,52.5569,103096.20644481,0
+SAFT.US,D,20161010,000000,52.7734,52.8977,52.1383,52.6821,71047.85067914,0
+SAFT.US,D,20161011,000000,52.689,53.0308,52.0753,52.2938,90455.431179764,0
+SAFT.US,D,20161012,000000,52.5122,53.3939,52.4249,52.7967,55278.547898388,0
+SAFT.US,D,20161013,000000,52.7132,53.0609,52.217,52.3092,52631.966030267,0
+SAFT.US,D,20161014,000000,52.5199,53.0308,50.6264,52.6278,36454.863086177,0
+SAFT.US,D,20161017,000000,52.7734,53.0065,52.2335,52.6191,70837.771807118,0
+SAFT.US,D,20161018,000000,52.9696,52.9696,52.2335,52.4249,27903.41723681,0
+SAFT.US,D,20161019,000000,52.4249,52.7336,52.2694,52.4637,20891.519983878,0
+SAFT.US,D,20161020,000000,52.5783,52.5783,51.9616,52.1161,60627.320747812,0
+SAFT.US,D,20161021,000000,51.8054,51.9616,50.6186,51.5703,56771.755567172,0
+SAFT.US,D,20161024,000000,51.8442,53.1599,51.8442,52.9288,116588.62498027,0
+SAFT.US,D,20161025,000000,52.7734,52.7734,52.0753,52.6569,38301.291603509,0
+SAFT.US,D,20161026,000000,52.5783,52.5783,51.9985,52.2335,55533.937899669,0
+SAFT.US,D,20161027,000000,52.386,52.386,51.4178,51.4567,45085.603411749,0
+SAFT.US,D,20161028,000000,51.378,51.9218,51.3013,51.6121,46574.691886965,0
+SAFT.US,D,20161031,000000,51.7665,52.6967,51.4178,52.4637,104641.93383161,0
+SAFT.US,D,20161101,000000,52.4443,53.0065,51.9218,52.0753,73470.96629614,0
+SAFT.US,D,20161102,000000,52.5025,52.5025,51.2237,51.2237,63121.492453878,0
+SAFT.US,D,20161103,000000,51.1848,51.5363,50.642,50.839,118023.13414069,0
+SAFT.US,D,20161104,000000,50.7944,51.6121,50.642,51.3013,61294.630105999,0
+SAFT.US,D,20161107,000000,51.9218,52.0402,51.3411,51.6897,56522.544356243,0
+SAFT.US,D,20161108,000000,51.7267,52.386,51.7267,52.0402,71625.567577201,0
+SAFT.US,D,20161109,000000,51.3013,52.5783,51.1478,52.2335,134658.49736935,0
+SAFT.US,D,20161110,000000,52.5783,53.7436,52.2888,53.0832,175349.9510413,0
+SAFT.US,D,20161111,000000,53.0832,55.4478,52.6191,54.7893,197269.20982066,0
+SAFT.US,D,20161114,000000,55.2914,55.7565,53.4958,55.0981,114468.2700906,0
+SAFT.US,D,20161115,000000,54.904,55.2536,54.6341,54.9836,71276.465922223,0
+SAFT.US,D,20161116,000000,54.5943,54.5943,50.605,54.0524,207186.16833817,0
+SAFT.US,D,20161117,000000,53.8601,54.8263,53.8601,54.4796,127783.56330258,0
+SAFT.US,D,20161118,000000,54.6341,55.0224,54.5164,54.9438,105705.71557082,0
+SAFT.US,D,20161121,000000,54.7893,55.0981,54.4019,54.6341,79556.044996032,0
+SAFT.US,D,20161122,000000,54.6729,55.1768,54.6729,55.0981,100617.48171463,0
+SAFT.US,D,20161123,000000,54.7893,55.0981,54.7495,54.9836,66686.654487898,0
+SAFT.US,D,20161125,000000,55.0224,55.1807,54.8263,55.0981,76099.011793199,0
+SAFT.US,D,20161128,000000,55.2536,55.4876,55.0603,55.4089,108099.99683283,0
+SAFT.US,D,20161129,000000,55.5662,55.7236,55.2516,55.369,83154.160578606,0
+SAFT.US,D,20161130,000000,55.6799,55.6799,54.8224,55.0574,64710.471373141,0
+SAFT.US,D,20161201,000000,55.174,55.6799,55.0962,55.4886,72974.603471068,0
+SAFT.US,D,20161202,000000,55.4478,55.6468,55.0962,55.4886,95089.523944956,0
+SAFT.US,D,20161205,000000,55.6799,55.877,55.4264,55.877,128627.99798424,0
+SAFT.US,D,20161206,000000,55.9187,56.2305,55.743,55.9964,196169.38513771,0
+SAFT.US,D,20161207,000000,55.9964,56.3071,55.9964,56.1536,104155.86899046,0
+SAFT.US,D,20161208,000000,56.3071,56.3489,55.7236,55.7585,213775.84825027,0
+SAFT.US,D,20161209,000000,55.9187,56.8179,55.6799,56.7781,130157.24859676,0
+SAFT.US,D,20161212,000000,56.4256,58.1862,56.4256,57.9132,161365.28887434,0
+SAFT.US,D,20161213,000000,58.1512,58.228,57.4054,57.52,73197.039923797,0
+SAFT.US,D,20161214,000000,57.1316,57.5598,56.8567,56.9724,61067.044661309,0
+SAFT.US,D,20161215,000000,57.052,57.9929,56.074,57.2481,250693.09081457,0
+SAFT.US,D,20161216,000000,57.1695,58.5377,57.052,57.9929,268870.06223645,0
+SAFT.US,D,20161219,000000,57.9132,58.5377,57.5598,58.4581,120155.84661107,0
+SAFT.US,D,20161220,000000,58.5377,58.7358,57.6035,58.3444,194244.69194257,0
+SAFT.US,D,20161221,000000,58.424,58.695,57.9132,57.9132,95028.765839813,0
+SAFT.US,D,20161222,000000,57.52,58.1065,57.3277,58.0298,71586.435238295,0
+SAFT.US,D,20161223,000000,57.6006,58.3056,57.6006,57.9132,46925.853138727,0
+SAFT.US,D,20161227,000000,58.0725,58.228,57.7579,57.9132,40581.265243983,0
+SAFT.US,D,20161228,000000,58.0298,58.1065,57.4831,57.6006,40950.962866806,0
+SAFT.US,D,20161229,000000,57.6006,58.1862,57.6006,57.7938,38635.976080994,0
+SAFT.US,D,20161230,000000,57.8366,58.5328,57.0122,57.6802,70245.637731566,0
+SAFT.US,D,20170103,000000,58.1065,58.1512,57.1316,57.52,101819.25643841,0
+SAFT.US,D,20170104,000000,57.6006,58.0725,57.3636,57.6006,90108.389121571,0
+SAFT.US,D,20170105,000000,57.6802,57.9132,56.9724,57.2093,67807.075138683,0
+SAFT.US,D,20170106,000000,57.2093,57.6977,56.9354,57.5598,77306.965307326,0
+SAFT.US,D,20170109,000000,57.4424,57.8366,55.8003,55.877,137685.07484421,0
+SAFT.US,D,20170110,000000,55.7585,57.1316,55.7585,56.8179,65929.752669584,0
+SAFT.US,D,20170111,000000,56.7393,57.2481,56.6607,56.8567,50109.98976761,0
+SAFT.US,D,20170112,000000,56.6607,56.7781,55.7236,55.9187,53274.56022704,0
+SAFT.US,D,20170113,000000,55.877,57.0714,55.877,56.4634,51110.953804892,0
+SAFT.US,D,20170117,000000,56.3867,56.6607,56.1536,56.2683,49965.817992693,0
+SAFT.US,D,20170118,000000,56.3489,57.3636,56.2305,57.2879,73443.161739548,0
+SAFT.US,D,20170119,000000,57.2879,57.7579,56.4256,56.9354,94880.474871327,0
+SAFT.US,D,20170120,000000,56.8946,57.2481,56.5052,56.9724,51947.15009941,0
+SAFT.US,D,20170123,000000,56.9354,57.052,56.548,56.7393,42212.46589733,0
+SAFT.US,D,20170124,000000,56.6607,57.3636,56.5848,57.1316,50173.837267931,0
+SAFT.US,D,20170125,000000,57.4831,57.7579,57.1695,57.2093,36843.097080061,0
+SAFT.US,D,20170126,000000,57.2093,57.6006,57.052,57.2093,42384.442228838,0
+SAFT.US,D,20170127,000000,57.0908,57.4054,56.8946,57.1316,32460.275122582,0
+SAFT.US,D,20170130,000000,57.0908,57.0908,55.9556,55.9556,77267.83296842,0
+SAFT.US,D,20170131,000000,55.877,56.3071,55.7012,56.0333,55926.291087122,0
+SAFT.US,D,20170201,000000,56.2683,57.0908,55.7236,55.7585,62935.098944877,0
+SAFT.US,D,20170202,000000,55.7236,56.4256,55.6799,56.074,72446.316895836,0
+SAFT.US,D,20170203,000000,56.4634,56.5052,56.074,56.3867,40415.467702828,0
+SAFT.US,D,20170206,000000,56.3489,56.9724,56.1129,56.6607,86443.336643501,0
+SAFT.US,D,20170207,000000,56.7393,57.052,55.9556,56.0333,46207.053860926,0
+SAFT.US,D,20170208,000000,55.9556,55.9556,55.2516,55.5662,52794.674176245,0
+SAFT.US,D,20170209,000000,55.6468,56.3071,55.0962,56.2305,58073.420734995,0
+SAFT.US,D,20170210,000000,56.3867,57.4831,56.1129,57.2093,159985.3590287,0
+SAFT.US,D,20170213,000000,57.2481,57.6802,56.7005,56.8567,46514.963580214,0
+SAFT.US,D,20170214,000000,56.8179,56.9724,56.4634,56.8179,45685.97587444,0
+SAFT.US,D,20170215,000000,56.6607,57.4831,56.4256,57.4054,63252.276849695,0
+SAFT.US,D,20170216,000000,57.3277,57.6802,56.9354,57.3277,44977.474580562,0
+SAFT.US,D,20170217,000000,57.3636,57.4831,56.6607,57.2481,81044.103672856,0
+SAFT.US,D,20170221,000000,57.3277,57.8317,56.9354,57.2481,41404.074159403,0
+SAFT.US,D,20170222,000000,57.0908,57.6384,56.9354,57.5598,64930.848229087,0
+SAFT.US,D,20170223,000000,57.6384,57.9522,57.1316,57.7938,71105.519389106,0
+SAFT.US,D,20170224,000000,57.4831,57.9522,57.2093,57.2481,53251.90466241,0
+SAFT.US,D,20170227,000000,57.4851,57.4851,56.1022,56.6567,99913.099614325,0
+SAFT.US,D,20170228,000000,56.3004,56.6149,55.943,56.181,72430.869919952,0
+SAFT.US,D,20170301,000000,56.5353,57.1685,56.4198,56.9704,77466.584058127,0
+SAFT.US,D,20170302,000000,57.0898,57.4851,56.7343,56.8918,45228.745388274,0
+SAFT.US,D,20170303,000000,57.2481,57.2481,56.2208,56.6567,48155.432419092,0
+SAFT.US,D,20170306,000000,56.377,56.5353,55.943,55.943,51494.038806814,0
+SAFT.US,D,20170307,000000,56.0216,56.4198,56.0216,56.143,27218.601305953,0
+SAFT.US,D,20170308,000000,56.3392,56.3392,55.3118,55.3118,51035.778522256,0
+SAFT.US,D,20170309,000000,55.273,55.7478,55.1156,55.1554,56375.283186149,0
+SAFT.US,D,20170310,000000,55.509,55.509,55.0341,55.1156,45139.152928147,0
+SAFT.US,D,20170313,000000,55.1554,55.6284,54.6816,55.5507,88635.777420632,0
+SAFT.US,D,20170314,000000,55.1943,56.2596,55.1943,55.9847,55214.700398067,0
+SAFT.US,D,20170315,000000,56.1022,56.9704,55.9245,56.8539,98943.029528812,0
+SAFT.US,D,20170316,000000,57.0898,57.2879,56.5781,56.7724,83700.983524899,0
+SAFT.US,D,20170317,000000,56.4198,56.8131,56.0634,56.6567,212419.60376766,0
+SAFT.US,D,20170320,000000,56.6149,56.6149,55.4292,55.4292,61417.176114679,0
+SAFT.US,D,20170321,000000,55.707,55.9071,54.8,54.8,85209.638169567,0
+SAFT.US,D,20170322,000000,54.8,54.9156,53.9678,54.3233,73157.90758489,0
+SAFT.US,D,20170323,000000,54.0076,55.3118,53.8902,54.601,41934.420331419,0
+SAFT.US,D,20170324,000000,54.6398,54.8787,54.129,54.2057,40764.569357807,0
+SAFT.US,D,20170327,000000,53.5736,54.4835,53.5736,54.3621,41188.846295419,0
+SAFT.US,D,20170328,000000,54.0862,55.0748,53.8523,55.0341,73438.012747587,0
+SAFT.US,D,20170329,000000,54.836,54.8787,54.4835,54.7214,34262.422309045,0
+SAFT.US,D,20170330,000000,54.7214,55.1943,54.4039,54.8787,40555.520284177,0
+SAFT.US,D,20170331,000000,54.9554,55.6672,54.7214,55.3904,63962.837740358,0
+SAFT.US,D,20170403,000000,55.4292,55.509,54.1641,54.4418,54832.645194537,0
+SAFT.US,D,20170404,000000,54.2845,55.0748,54.2057,54.6398,48270.769839025,0
+SAFT.US,D,20170405,000000,54.6796,55.0341,53.7902,54.0076,77817.74530989,0
+SAFT.US,D,20170406,000000,53.8523,54.0076,53.2551,53.93,89355.606496825,0
+SAFT.US,D,20170407,000000,53.7717,54.8,53.5338,54.601,59818.929009883,0
+SAFT.US,D,20170410,000000,54.6398,54.9156,54.2437,54.8,55092.154389387,0
+SAFT.US,D,20170411,000000,54.7214,55.1156,54.5612,55.0748,42377.233640093,0
+SAFT.US,D,20170412,000000,55.0341,55.273,53.8737,54.9952,55721.361207062,0
+SAFT.US,D,20170413,000000,54.9156,54.9156,54.0484,54.1641,40372.216170353,0
+SAFT.US,D,20170417,000000,54.2437,54.8981,54.0862,54.836,31733.237457643,0
+SAFT.US,D,20170418,000000,54.6796,54.8787,54.3621,54.836,31990.68705571,0
+SAFT.US,D,20170419,000000,54.9952,55.2342,54.8787,54.9554,39710.055804126,0
+SAFT.US,D,20170420,000000,55.0748,55.6284,54.9554,55.509,39873.793748497,0
+SAFT.US,D,20170421,000000,55.5507,55.8643,55.471,55.707,58379.270857497,0
+SAFT.US,D,20170424,000000,56.377,56.8131,53.93,56.4984,65578.591417821,0
+SAFT.US,D,20170425,000000,56.8918,57.2093,56.3392,56.377,57917.921177763,0
+SAFT.US,D,20170426,000000,56.377,57.7627,56.377,56.9316,65795.878878589,0
+SAFT.US,D,20170427,000000,57.1306,57.2879,57.0102,57.051,44018.732277364,0
+SAFT.US,D,20170428,000000,57.2093,57.3646,56.9316,57.2093,86918.073702334,0
+SAFT.US,D,20170501,000000,57.2093,57.2093,55.9847,56.2208,39668.863868436,0
+SAFT.US,D,20170502,000000,56.1022,56.6945,55.7856,56.143,50252.101945742,0
+SAFT.US,D,20170503,000000,55.8643,56.3004,55.3516,56.0216,49391.19048981,0
+SAFT.US,D,20170504,000000,56.0634,56.0634,53.7717,55.2342,42604.819084784,0
+SAFT.US,D,20170505,000000,55.471,55.471,54.2845,54.601,61956.790472225,0
+SAFT.US,D,20170508,000000,54.5612,54.8,53.8523,54.0076,45292.592888595,0
+SAFT.US,D,20170509,000000,54.0484,54.0484,53.2978,53.5338,67701.005904279,0
+SAFT.US,D,20170510,000000,53.3366,53.6523,52.9007,53.2192,76030.015300918,0
+SAFT.US,D,20170511,000000,52.9414,53.2192,52.5851,53.0414,55030.366485851,0
+SAFT.US,D,20170512,000000,53.0609,53.1405,52.4277,52.4277,46429.490313655,0
+SAFT.US,D,20170515,000000,52.4666,53.0987,52.4666,53.0609,49993.622549284,0
+SAFT.US,D,20170516,000000,53.0211,53.0609,52.4666,52.823,59401.860661016,0
+SAFT.US,D,20170517,000000,52.2326,52.7851,52.1121,52.3675,63885.602860937,0
+SAFT.US,D,20170518,000000,52.2326,53.4958,52.2326,52.8628,52394.082601653,0
+SAFT.US,D,20170519,000000,52.7443,53.0987,52.3102,52.5074,71522.587737974,0
+SAFT.US,D,20170522,000000,52.5472,53.2551,52.3102,52.5851,59336.983362304,0
+SAFT.US,D,20170523,000000,52.5472,53.2978,52.4666,53.1784,46182.338699512,0
+SAFT.US,D,20170524,000000,53.2192,53.3764,52.5472,52.9007,49624.954724854,0
+SAFT.US,D,20170525,000000,53.0211,53.1405,52.5472,52.9007,40247.610564889,0
+SAFT.US,D,20170526,000000,52.823,53.3764,52.2151,53.1784,54148.859062073,0
+SAFT.US,D,20170530,000000,53.1784,53.2998,52.6997,52.7803,37644.280229243,0
+SAFT.US,D,20170531,000000,52.7803,53.1784,52.4986,53.1395,43718.031146822,0
+SAFT.US,D,20170601,000000,53.1784,53.4988,52.7696,53.458,51169.652313251,0
+SAFT.US,D,20170602,000000,53.5376,54.6554,53.458,53.8581,63851.619513993,0
+SAFT.US,D,20170605,000000,53.6969,54.297,53.557,53.9387,46199.84527218,0
+SAFT.US,D,20170606,000000,53.8581,53.8959,53.0589,53.0978,41156.922545259,0
+SAFT.US,D,20170607,000000,53.0201,53.7785,53.0201,53.4988,34814.394247299,0
+SAFT.US,D,20170608,000000,53.5774,54.8535,53.3386,54.0969,50469.389406511,0
+SAFT.US,D,20170609,000000,54.4164,55.8527,54.2174,55.4545,63216.233905965,0
+SAFT.US,D,20170612,000000,55.3342,56.2546,54.6155,54.7748,72852.057462388,0
+SAFT.US,D,20170613,000000,55.0564,55.2934,54.6952,55.1748,44192.768205656,0
+SAFT.US,D,20170614,000000,55.0564,55.4545,54.8166,55.4545,41469.981256507,0
+SAFT.US,D,20170615,000000,55.2545,55.7731,55.0146,55.2545,45136.063532971,0
+SAFT.US,D,20170616,000000,54.8972,55.6565,54.8972,55.6565,178765.79230844,0
+SAFT.US,D,20170619,000000,55.7731,55.7731,54.6155,54.8972,53363.122888775,0
+SAFT.US,D,20170620,000000,54.8535,54.8535,54.0163,54.297,46310.033700153,0
+SAFT.US,D,20170621,000000,54.4961,54.4961,53.8581,53.9387,38428.986604149,0
+SAFT.US,D,20170622,000000,53.9387,54.3368,53.6571,53.8581,45898.114343247,0
+SAFT.US,D,20170623,000000,54.0551,54.4164,53.8959,54.0163,72490.598226703,0
+SAFT.US,D,20170626,000000,54.2544,54.2544,53.8163,54.0969,39730.651771972,0
+SAFT.US,D,20170627,000000,54.1756,54.4961,53.9387,54.297,33649.692265648,0
+SAFT.US,D,20170628,000000,54.6554,55.1156,54.4562,54.5961,31518.00959366,0
+SAFT.US,D,20170629,000000,54.8972,54.935,54.0163,54.8535,36133.56598779,0
+SAFT.US,D,20170630,000000,54.9758,54.9758,54.2544,54.534,31096.822051223,0
+SAFT.US,D,20170703,000000,54.935,55.7731,54.8535,55.0564,28008.45667282,0
+SAFT.US,D,20170705,000000,55.0952,55.3342,54.0551,54.935,24701.774035258,0
+SAFT.US,D,20170706,000000,54.8166,54.935,54.2544,54.4562,28801.401434864,0
+SAFT.US,D,20170707,000000,54.7748,55.4934,54.4562,55.3342,42806.659569667,0
+SAFT.US,D,20170710,000000,55.3342,55.4545,54.6952,55.0564,45116.497363517,0
+SAFT.US,D,20170711,000000,55.0146,55.0146,54.3766,54.6952,65285.098876026,0
+SAFT.US,D,20170712,000000,54.8535,55.3342,54.6155,54.8166,33513.758877869,0
+SAFT.US,D,20170713,000000,54.8535,55.2128,54.534,55.0564,47106.067857373,0
+SAFT.US,D,20170714,000000,55.0952,55.5332,54.8972,55.2128,44522.30369118,0
+SAFT.US,D,20170717,000000,55.2545,55.8148,54.7748,55.5749,52046.010745068,0
+SAFT.US,D,20170718,000000,55.4934,56.0138,55.1748,55.7731,68681.373973715,0
+SAFT.US,D,20170719,000000,55.8527,56.3723,55.0146,55.9323,55629.70915015,0
+SAFT.US,D,20170720,000000,56.0138,56.4149,55.6565,56.2926,47280.103785666,0
+SAFT.US,D,20170721,000000,56.6908,56.852,56.2546,56.6111,71399.011930902,0
+SAFT.US,D,20170724,000000,56.6111,56.6908,55.9323,56.0138,66123.354767329,0
+SAFT.US,D,20170725,000000,56.4149,57.1326,56.3343,56.9306,68964.568531588,0
+SAFT.US,D,20170726,000000,57.1714,57.1714,55.9721,55.9721,42240.270453921,0
+SAFT.US,D,20170727,000000,56.0925,56.0925,55.5749,55.8527,42049.757751353,0
+SAFT.US,D,20170728,000000,55.9323,56.7325,55.9323,56.6908,31459.311085301,0
+SAFT.US,D,20170731,000000,56.9704,57.1714,56.2926,56.6537,72210.493064007,0
+SAFT.US,D,20170801,000000,56.4935,56.8908,56.0925,56.8112,30064.964062174,0
+SAFT.US,D,20170802,000000,56.9704,57.1326,56.2546,56.3343,48116.300080185,0
+SAFT.US,D,20170803,000000,57.2501,59.8845,57.2501,58.8087,152186.69580408,0
+SAFT.US,D,20170804,000000,59.0873,59.0873,57.3695,57.7297,63619.914875734,0
+SAFT.US,D,20170807,000000,57.7715,57.7715,57.051,57.1714,52761.720627693,0
+SAFT.US,D,20170808,000000,57.4123,57.89,57.1326,57.2112,37986.173295475,0
+SAFT.US,D,20170809,000000,57.0908,57.3695,56.7325,56.9704,72546.207339885,0
+SAFT.US,D,20170810,000000,56.9704,57.1326,56.6111,56.6537,48665.182623262,0
+SAFT.US,D,20170811,000000,56.6908,56.8112,56.0925,56.4509,58701.597754276,0
+SAFT.US,D,20170814,000000,56.6537,57.2919,56.3343,57.0908,51672.193928676,0
+SAFT.US,D,20170815,000000,57.1326,57.1326,56.6537,56.6908,27920.923809478,0
+SAFT.US,D,20170816,000000,57.0102,57.4054,57.0102,57.2112,47630.235239037,0
+SAFT.US,D,20170817,000000,57.2112,57.3695,56.8908,57.0908,63785.712416888,0
+SAFT.US,D,20170818,000000,56.8112,57.4491,56.8112,57.1529,78252.320231425,0
+SAFT.US,D,20170821,000000,56.9306,57.2501,56.8112,57.051,37304.446759796,0
+SAFT.US,D,20170822,000000,57.0908,57.4123,57.0908,57.2501,40505.060162955,0
+SAFT.US,D,20170823,000000,57.051,57.89,57.0102,57.5297,51988.342035101,0
+SAFT.US,D,20170824,000000,57.8512,57.8512,57.0102,57.1326,30394.499547699,0
+SAFT.US,D,20170825,000000,57.2919,57.6909,57.0102,57.6093,29707.624020057,0
+SAFT.US,D,20170828,000000,57.6093,57.6093,56.7121,56.9704,53108.762685886,0
+SAFT.US,D,20170829,000000,56.6537,57.0102,56.4935,56.6908,66370.506381473,0
+SAFT.US,D,20170830,000000,56.8937,57.2539,56.4917,57.0947,49301.598029683,0
+SAFT.US,D,20170831,000000,56.9733,57.9035,56.9733,57.6618,51549.647919996,0
+SAFT.US,D,20170901,000000,57.7803,57.9035,57.218,57.2996,31959.793103942,0
+SAFT.US,D,20170905,000000,57.3355,57.3792,55.8041,55.9653,84627.802077937,0
+SAFT.US,D,20170906,000000,56.1255,56.8937,56.0061,56.4489,62422.259345529,0
+SAFT.US,D,20170907,000000,56.3673,56.3673,54.5127,55.2797,90701.552995515,0
+SAFT.US,D,20170908,000000,55.0768,57.7803,55.035,57.4588,67314.83150718,0
+SAFT.US,D,20170911,000000,58.023,59.6593,58.023,58.629,70941.781444737,0
+SAFT.US,D,20170912,000000,58.7105,58.8726,57.9647,58.5484,60483.148972894,0
+SAFT.US,D,20170913,000000,58.5105,58.5105,57.8619,58.228,44486.260747452,0
+SAFT.US,D,20170914,000000,58.228,58.228,57.7424,58.1842,43061.019772556,0
+SAFT.US,D,20170915,000000,58.228,58.3882,57.5404,57.6618,196628.67522066,0
+SAFT.US,D,20170918,000000,57.9861,58.4678,57.5588,57.8229,115959.4181626,0
+SAFT.US,D,20170919,000000,58.023,58.7105,58.023,58.1036,46878.482412683,0
+SAFT.US,D,20170920,000000,58.0667,58.7105,57.7627,58.3464,72964.305487145,0
+SAFT.US,D,20170921,000000,58.5484,59.4379,58.228,58.4678,48841.278148339,0
+SAFT.US,D,20170922,000000,58.5911,59.196,58.4678,58.7911,46452.145878285,0
+SAFT.US,D,20170925,000000,58.8318,59.6807,58.8318,59.6807,67842.08828402,0
+SAFT.US,D,20170926,000000,59.6807,59.7622,59.2767,59.4787,48289.306210086,0
+SAFT.US,D,20170927,000000,59.8816,61.2129,59.5991,61.1741,92037.201510283,0
+SAFT.US,D,20170928,000000,61.2129,61.8597,60.9711,61.7782,54868.688138266,0
+SAFT.US,D,20170929,000000,61.8995,61.8995,60.9711,61.6189,51834.902074653,0
+SAFT.US,D,20171002,000000,61.819,63.3552,61.5762,63.3552,96359.265362619,0
+SAFT.US,D,20171003,000000,63.395,63.5163,62.384,63.4358,84765.795062501,0
+SAFT.US,D,20171004,000000,63.4746,63.4746,62.7491,63.2338,50987.37799782,0
+SAFT.US,D,20171005,000000,63.6358,65.0904,63.1512,63.7368,52380.695222555,0
+SAFT.US,D,20171006,000000,63.962,64.3243,63.7562,64.2815,59013.626667133,0
+SAFT.US,D,20171009,000000,64.2815,65.0904,64.2815,65.0506,67427.079531937,0
+SAFT.US,D,20171010,000000,65.2943,65.7769,65.0506,65.6973,60151.553890585,0
+SAFT.US,D,20171011,000000,65.9789,66.3411,65.4982,66.3023,63110.164671562,0
+SAFT.US,D,20171012,000000,66.2605,67.1092,66.2207,66.6673,111025.65406525,0
+SAFT.US,D,20171013,000000,66.6673,67.2714,66.6248,66.948,67954.336308776,0
+SAFT.US,D,20171016,000000,66.1003,66.4218,63.5163,63.8369,175474.55664676,0
+SAFT.US,D,20171017,000000,63.8814,64.5243,63.3552,63.6358,69427.977808108,0
+SAFT.US,D,20171018,000000,63.9979,64.4437,63.5163,64.4437,42152.737590579,0
+SAFT.US,D,20171019,000000,64.1611,64.97,64.1611,64.9282,43880.739292799,0
+SAFT.US,D,20171020,000000,65.5342,65.5342,64.768,65.1701,67301.44412808,0
+SAFT.US,D,20171023,000000,65.4128,65.4128,64.5243,64.97,54881.045718973,0
+SAFT.US,D,20171024,000000,65.2943,65.2943,64.4437,64.8078,51093.447232224,0
+SAFT.US,D,20171025,000000,65.0506,65.0506,64.1611,64.6467,56170.353306089,0
+SAFT.US,D,20171026,000000,65.0904,65.4555,64.6884,64.8078,49891.672508449,0
+SAFT.US,D,20171027,000000,64.768,65.8565,64.4855,65.8565,52490.883650527,0
+SAFT.US,D,20171030,000000,65.8565,65.9789,64.6884,65.1321,80023.57346612,0
+SAFT.US,D,20171031,000000,65.3313,66.585,65.3313,66.3839,123945.50469461,0
+SAFT.US,D,20171101,000000,66.7034,66.7489,65.0506,65.8565,92957.841272968,0
+SAFT.US,D,20171102,000000,65.5342,66.1003,63.3552,65.4944,105569.78218304,0
+SAFT.US,D,20171103,000000,65.4944,65.575,64.4437,64.8486,89156.855407118,0
+SAFT.US,D,20171106,000000,64.8486,65.1701,64.6467,65.0506,32159.573992041,0
+SAFT.US,D,20171107,000000,65.3749,65.8565,64.768,65.4128,67197.434490462,0
+SAFT.US,D,20171108,000000,65.6973,66.1197,65.3313,65.9789,57048.77133469,0
+SAFT.US,D,20171109,000000,65.9789,66.3023,64.9282,65.8565,62542.745757424,0
+SAFT.US,D,20171110,000000,65.8167,66.3411,65.6148,65.9371,44307.075827198,0
+SAFT.US,D,20171113,000000,66.1003,66.4635,66.1003,66.1003,61295.659904392,0
+SAFT.US,D,20171114,000000,66.1003,66.5442,65.9177,66.3839,62244.104223667,0
+SAFT.US,D,20171115,000000,66.1401,66.585,65.8993,66.1819,92946.513490653,0
+SAFT.US,D,20171116,000000,66.585,66.8286,65.7381,65.8167,79979.292135254,0
+SAFT.US,D,20171117,000000,65.8565,66.3411,65.6148,66.1003,97459.090045558,0
+SAFT.US,D,20171120,000000,66.2605,66.2605,65.6556,66.2605,30013.474142561,0
+SAFT.US,D,20171121,000000,66.4218,67.2714,66.4218,66.8656,115147.93702949,0
+SAFT.US,D,20171122,000000,66.7489,67.4336,66.3023,66.3839,46684.880314937,0
+SAFT.US,D,20171124,000000,66.5024,66.585,66.1003,66.4218,50162.509485615,0
+SAFT.US,D,20171127,000000,66.5024,66.785,66.2605,66.2605,85505.190308147,0
+SAFT.US,D,20171128,000000,66.585,67.353,66.4635,67.2316,49457.097586914,0
+SAFT.US,D,20171129,000000,67.3908,67.8375,66.585,67.2102,79279.029228513,0
+SAFT.US,D,20171130,000000,67.7191,67.7191,66.6188,67.151,70755.387935736,0
+SAFT.US,D,20171201,000000,67.4365,67.4365,65.641,67.3122,75966.167800597,0
+SAFT.US,D,20171204,000000,67.7618,67.7618,66.4956,66.5382,160027.58076279,0
+SAFT.US,D,20171205,000000,66.6616,66.9646,66.0488,66.1294,54228.153538278,0
+SAFT.US,D,20171206,000000,66.1294,66.2936,65.2331,65.5574,52481.615464996,0
+SAFT.US,D,20171207,000000,65.6012,66.0061,65.0681,65.9264,55618.381367835,0
+SAFT.US,D,20171208,000000,66.0896,66.0896,65.0681,65.2749,31280.126165047,0
+SAFT.US,D,20171211,000000,65.4759,65.4759,64.5389,64.9078,40121.975161032,0
+SAFT.US,D,20171212,000000,64.9486,65.437,64.769,65.0292,88939.567946351,0
+SAFT.US,D,20171213,000000,65.1108,66.1702,65.1108,65.7624,82508.476986656,0
+SAFT.US,D,20171214,000000,65.8857,65.8857,64.8244,64.9078,72309.353709664,0
+SAFT.US,D,20171215,000000,64.868,66.781,64.868,66.2936,235437.65743156,0
+SAFT.US,D,20171218,000000,66.6188,67.8832,65.0681,66.21,62649.84479022,0
+SAFT.US,D,20171219,000000,66.2528,66.2528,64.7865,64.868,57849.954483873,0
+SAFT.US,D,20171220,000000,65.1108,65.1515,64.2145,64.6612,55434.04745562,0
+SAFT.US,D,20171221,000000,64.7865,65.641,64.7039,65.2749,35415.796508382,0
+SAFT.US,D,20171222,000000,65.3963,66.0896,65.1108,65.641,33649.692265648,0
+SAFT.US,D,20171226,000000,65.6012,66.21,65.2196,65.5574,25422.632909843,0
+SAFT.US,D,20171227,000000,65.7216,66.3334,65.437,65.5574,44542.899659026,0
+SAFT.US,D,20171228,000000,65.7624,65.9672,65.2749,65.9264,46104.0740217,0
+SAFT.US,D,20171229,000000,66.2528,66.2528,65.5574,65.5574,40392.812138198,0
+SAFT.US,D,20180102,000000,65.6012,65.6818,63.8067,64.0902,78007.228214066,0
+SAFT.US,D,20180103,000000,64.2145,64.6213,63.195,63.3571,88972.521494902,0
+SAFT.US,D,20180104,000000,63.6844,64.4193,63.5202,64.1718,56060.164878116,0
+SAFT.US,D,20180105,000000,64.2544,64.4193,63.7251,64.132,34711.414408073,0
+SAFT.US,D,20180108,000000,63.9697,64.3369,63.4891,63.9697,40175.524677431,0
+SAFT.US,D,20180109,000000,63.9697,64.2738,63.3571,63.3988,37511.436236641,0
+SAFT.US,D,20180110,000000,63.3571,63.8891,63.2366,63.764,79960.755764193,0
+SAFT.US,D,20180111,000000,63.7251,64.9884,63.7251,64.9486,47471.646286627,0
+SAFT.US,D,20180112,000000,64.9486,65.1108,64.0096,64.8244,31987.597660533,0
+SAFT.US,D,20180116,000000,64.9884,65.641,64.2951,64.5796,33071.975367588,0
+SAFT.US,D,20180117,000000,64.7039,65.6818,64.4193,65.3963,39983.982176469,0
+SAFT.US,D,20180118,000000,65.3963,65.3963,64.7428,64.7428,21720.507689652,0
+SAFT.US,D,20180119,000000,64.7039,65.6012,64.2951,65.6012,32538.539800394,0
+SAFT.US,D,20180122,000000,65.6012,65.7624,64.9884,65.2749,34714.50380325,0
+SAFT.US,D,20180123,000000,65.1923,65.8041,64.9078,65.3963,18333.500777492,0
+SAFT.US,D,20180124,000000,65.6012,65.6818,64.9486,65.0292,52084.113285582,0
+SAFT.US,D,20180125,000000,65.1108,65.3565,64.132,65.2749,101723.48518793,0
+SAFT.US,D,20180126,000000,65.437,65.437,64.132,64.868,70448.508014842,0
+SAFT.US,D,20180129,000000,64.7039,65.1108,63.8067,63.8067,52754.512038946,0
+SAFT.US,D,20180130,000000,63.3182,64.7039,63.3182,64.3369,69071.667564384,0
+SAFT.US,D,20180131,000000,64.3369,64.3369,63.1532,63.3182,166515.31063406,0
+SAFT.US,D,20180201,000000,63.1532,63.9068,63.0337,63.7251,33279.994642825,0
+SAFT.US,D,20180202,000000,63.5202,64.5796,63.3571,63.6426,42294.849768711,0
+SAFT.US,D,20180205,000000,63.3182,64.2951,60.9915,61.3994,58717.04473016,0
+SAFT.US,D,20180206,000000,60.707,61.2577,59.2408,59.9729,156124.64485611,0
+SAFT.US,D,20180207,000000,59.565,61.0731,59.565,60.7284,59036.282231762,0
+SAFT.US,D,20180208,000000,60.7478,60.8682,59.4038,59.4038,66760.799972141,0
+SAFT.US,D,20180209,000000,59.8098,60.707,58.994,59.565,66671.207512015,0
+SAFT.US,D,20180212,000000,59.6466,60.0962,59.0766,59.5252,51078.000256339,0
+SAFT.US,D,20180213,000000,59.363,59.8904,59.1572,59.6068,39301.225842397,0
+SAFT.US,D,20180214,000000,59.3222,60.238,59.3222,60.0564,62016.518778977,0
+SAFT.US,D,20180215,000000,60.137,60.6255,59.6068,60.2992,32872.194479488,0
+SAFT.US,D,20180216,000000,60.0564,61.3207,60.0564,60.707,43186.655176413,0
+SAFT.US,D,20180220,000000,60.3798,60.4215,59.4038,59.9341,63244.038462556,0
+SAFT.US,D,20180221,000000,60.0962,61.3207,59.7719,60.4623,58763.385657812,0
+SAFT.US,D,20180222,000000,60.4623,61.4809,59.8535,60.0564,24779.008914678,0
+SAFT.US,D,20180223,000000,60.3409,61.0731,60.2992,61.0731,38027.365231166,0
+SAFT.US,D,20180226,000000,60.9915,61.8519,59.9341,61.1975,30715.796646085,0
+SAFT.US,D,20180227,000000,60.9537,61.0624,59.3222,59.5252,77972.215068729,0
+SAFT.US,D,20180228,000000,59.9778,60.7206,58.8251,58.8251,57473.048272304,0
+SAFT.US,D,20180301,000000,58.7833,60.0691,58.0793,58.9883,52372.456835416,0
+SAFT.US,D,20180302,000000,58.66,59.6913,58.125,59.4825,45021.755911429,0
+SAFT.US,D,20180305,000000,59.3612,61.2985,59.3612,60.7624,52985.186878814,0
+SAFT.US,D,20180306,000000,60.8449,60.9673,59.566,60.8818,37486.721075227,0
+SAFT.US,D,20180307,000000,60.5138,61.7093,60.1011,61.2985,39724.472981618,0
+SAFT.US,D,20180308,000000,61.9986,62.3705,60.473,62.3288,55484.507576841,0
+SAFT.US,D,20180309,000000,62.7822,63.8533,61.9986,63.2755,47350.13007634,0
+SAFT.US,D,20180312,000000,63.2366,63.7707,62.8239,63.5649,32976.204117107,0
+SAFT.US,D,20180313,000000,63.9349,64.1834,63.4396,63.7309,35080.082232503,0
+SAFT.US,D,20180314,000000,63.9785,64.1834,63.4396,63.5231,35159.376708709,0
+SAFT.US,D,20180315,000000,63.8533,64.0183,62.9861,64.0183,35586.743041498,0
+SAFT.US,D,20180316,000000,63.8961,64.7602,63.7309,64.1834,167462.72515494,0
+SAFT.US,D,20180319,000000,64.1426,64.3476,63.6076,64.1834,33099.779924179,0
+SAFT.US,D,20180320,000000,64.265,64.3892,63.8533,64.1834,29681.879060251,0
+SAFT.US,D,20180321,000000,64.1426,64.6787,63.8125,63.8961,62760.033218192,0
+SAFT.US,D,20180322,000000,63.3191,64.265,62.9861,63.194,38013.977852066,0
+SAFT.US,D,20180323,000000,63.4396,64.0999,61.4635,61.8354,82621.754809805,0
+SAFT.US,D,20180326,000000,62.5744,63.8533,62.2054,63.8533,60049.603849751,0
+SAFT.US,D,20180327,000000,63.8961,64.0183,62.5744,62.8239,60238.056955536,0
+SAFT.US,D,20180328,000000,62.8638,64.5544,62.7822,64.2252,36689.657119613,0
+SAFT.US,D,20180329,000000,64.3892,64.43,63.0308,63.3589,77005.234378392,0
+SAFT.US,D,20180402,000000,63.3589,63.3589,61.0507,61.6277,56778.964155918,0
+SAFT.US,D,20180403,000000,61.7093,63.3191,61.7093,63.0677,39928.373063287,0
+SAFT.US,D,20180404,000000,62.286,63.7309,62.286,63.4396,31985.538063748,0
+SAFT.US,D,20180405,000000,63.5231,63.7707,63.1522,63.4823,42914.788400855,0
+SAFT.US,D,20180406,000000,62.8638,63.9349,62.4928,62.9861,68188.10054382,0
+SAFT.US,D,20180409,000000,63.1124,63.4823,62.5744,62.9055,54912.969469133,0
+SAFT.US,D,20180410,000000,63.194,63.5649,62.6171,63.3589,22879.030880949,0
+SAFT.US,D,20180411,000000,63.9349,64.0183,63.9349,63.9349,31743.535441566,0
+SAFT.US,D,20180412,000000,63.9785,64.2252,63.7309,63.8533,26171.29634102,0
+SAFT.US,D,20180413,000000,64.0601,64.1426,62.7822,63.8533,19508.500743066,0
+SAFT.US,D,20180416,000000,64.0601,65.607,63.0308,65.2982,32455.126130621,0
+SAFT.US,D,20180417,000000,65.5439,65.9148,64.7195,65.7498,37747.26006847,0
+SAFT.US,D,20180418,000000,65.708,66.2451,65.1719,65.9565,44821.97502333,0
+SAFT.US,D,20180419,000000,65.9148,67.0684,65.9148,66.1207,74454.423760752,0
+SAFT.US,D,20180420,000000,65.8731,66.9461,65.8731,66.5335,25776.883556782,0
+SAFT.US,D,20180423,000000,66.6151,67.0286,66.4529,66.7402,24820.200850369,0
+SAFT.US,D,20180424,000000,66.78,67.4802,66.5761,66.8626,40651.291534657,0
+SAFT.US,D,20180425,000000,66.8228,67.2346,66.4917,66.4917,77262.683976459,0
+SAFT.US,D,20180426,000000,66.6974,67.2754,66.3265,67.0684,15737.379030593,0
+SAFT.US,D,20180427,000000,67.152,67.4802,66.6974,67.152,15921.712942807,0
+SAFT.US,D,20180430,000000,67.2754,67.2754,65.9565,65.9565,35710.31884857,0
+SAFT.US,D,20180501,000000,65.9983,66.6576,65.3361,66.5761,21574.27631795,0
+SAFT.US,D,20180502,000000,66.3265,66.3265,64.8428,65.2157,29208.171799809,0
+SAFT.US,D,20180503,000000,65.2982,66.9044,64.3892,65.9983,36001.751793581,0
+SAFT.US,D,20180504,000000,65.5847,66.8626,65.5439,65.6672,25298.02730438,0
+SAFT.US,D,20180507,000000,65.7498,67.2754,65.7498,66.8228,19939.986269425,0
+SAFT.US,D,20180508,000000,66.5761,67.3579,66.2043,67.152,53100.524298747,0
+SAFT.US,D,20180509,000000,67.3977,68.058,66.6188,67.7705,17681.638395188,0
+SAFT.US,D,20180510,000000,67.7705,68.5542,67.7705,67.9356,63427.34257638,0
+SAFT.US,D,20180511,000000,68.0182,69.0067,67.9745,68.0182,25492.659200518,0
+SAFT.US,D,20180514,000000,68.058,68.058,66.5335,66.5335,25293.908110811,0
+SAFT.US,D,20180515,000000,66.5335,67.9745,63.0308,67.8919,28660.319055124,0
+SAFT.US,D,20180516,000000,68.0182,69.0893,67.6462,68.5125,33668.228636708,0
+SAFT.US,D,20180517,000000,68.5949,69.0475,68.4289,68.7173,33304.709804239,0
+SAFT.US,D,20180518,000000,69.2951,71.2731,68.5367,69.0475,70908.827896184,0
+SAFT.US,D,20180521,000000,69.3378,69.9137,68.8437,69.9137,30904.24975187,0
+SAFT.US,D,20180522,000000,70.036,70.5721,69.4582,69.502,21196.340307989,0
+SAFT.US,D,20180523,000000,69.5836,70.4905,69.2057,69.8302,18889.591909315,0
+SAFT.US,D,20180524,000000,69.9137,70.9012,69.5836,70.5323,30296.668700433,0
+SAFT.US,D,20180525,000000,70.5721,70.9837,70.1593,70.6974,23769.806490259,0
+SAFT.US,D,20180529,000000,70.3672,70.8827,69.6661,70.6536,41578.110087696,0
+SAFT.US,D,20180530,000000,70.9012,72.0986,70.9012,71.6441,36346.734254989,0
+SAFT.US,D,20180531,000000,71.6441,71.9752,71.2693,71.5607,29486.217365721,0
+SAFT.US,D,20180601,000000,71.8927,72.1849,71.4373,72.1024,34465.292592321,0
+SAFT.US,D,20180604,000000,72.3113,73.0599,72.02,72.9357,46705.476282782,0
+SAFT.US,D,20180605,000000,72.9755,73.9756,72.3938,73.9329,92451.180463974,0
+SAFT.US,D,20180606,000000,73.9756,74.1815,73.1007,73.7659,41734.639443319,0
+SAFT.US,D,20180607,000000,73.4338,73.6833,72.5181,72.7686,41713.013677082,0
+SAFT.US,D,20180608,000000,72.4346,73.6007,72.4346,72.8084,36066.629092294,0
+SAFT.US,D,20180611,000000,73.1007,73.6425,72.5599,72.9755,33052.409198134,0
+SAFT.US,D,20180612,000000,72.9357,73.225,70.9372,72.1849,41797.457145247,0
+SAFT.US,D,20180613,000000,72.7686,72.8084,71.9364,72.2267,32992.680891382,0
+SAFT.US,D,20180614,000000,72.3938,73.1832,72.02,72.9755,38436.195192895,0
+SAFT.US,D,20180615,000000,72.6433,73.1628,72.3113,72.9755,121055.89040591,0
+SAFT.US,D,20180618,000000,72.9755,73.4338,72.3113,73.1424,36444.565102255,0
+SAFT.US,D,20180619,000000,72.891,73.7659,72.891,73.4338,37315.774542111,0
+SAFT.US,D,20180620,000000,73.8087,74.099,73.225,73.7261,45558.280873799,0
+SAFT.US,D,20180621,000000,73.6425,73.6425,72.1849,72.2675,81654.774119469,0
+SAFT.US,D,20180622,000000,72.5599,72.9755,71.7684,72.1024,92475.895625388,0
+SAFT.US,D,20180625,000000,72.0588,73.1424,71.1867,71.852,58872.544287392,0
+SAFT.US,D,20180626,000000,71.8927,72.7686,71.5607,72.02,31820.770320985,0
+SAFT.US,D,20180627,000000,72.0588,72.0588,70.2302,70.3973,41022.018955873,0
+SAFT.US,D,20180628,000000,70.1885,71.5199,70.1478,71.0198,32004.074434808,0
+SAFT.US,D,20180629,000000,71.0634,71.7247,70.4381,71.0634,38794.565033404,0
+SAFT.US,D,20180702,000000,70.6468,72.02,70.2302,71.8927,28277.234053202,0
+SAFT.US,D,20180703,000000,71.6858,72.1432,71.6441,71.8927,13594.368576289,0
+SAFT.US,D,20180705,000000,72.1432,72.3938,71.7286,72.3113,29566.541640317,0
+SAFT.US,D,20180706,000000,72.352,73.392,72.3113,72.6433,29945.507448671,0
+SAFT.US,D,20180709,000000,72.8084,73.225,72.3113,73.0599,32136.918427411,0
+SAFT.US,D,20180710,000000,73.1832,73.6007,72.1024,72.6433,22064.460352668,0
+SAFT.US,D,20180711,000000,72.4346,72.8521,72.1849,72.2675,16773.35621321,0
+SAFT.US,D,20180712,000000,72.6841,72.7259,71.8112,72.3938,20213.912641768,0
+SAFT.US,D,20180713,000000,72.1849,73.392,72.1849,72.891,14582.975032863,0
+SAFT.US,D,20180716,000000,72.5181,73.7659,72.5181,73.6007,29352.343574727,0
+SAFT.US,D,20180717,000000,73.4338,74.2252,73.1424,73.3095,19704.162437596,0
+SAFT.US,D,20180718,000000,73.2668,73.8911,73.2668,73.8087,19770.069534701,0
+SAFT.US,D,20180719,000000,73.8504,74.5554,73.6833,74.4728,24011.809112441,0
+SAFT.US,D,20180720,000000,74.6826,75.0594,73.8087,74.1815,52354.950262747,0
+SAFT.US,D,20180723,000000,74.2252,74.5165,73.1424,73.225,35741.212800338,0
+SAFT.US,D,20180724,000000,73.4338,74.8923,73.4338,74.5554,36063.539697117,0
+SAFT.US,D,20180725,000000,74.4728,75.3886,73.5581,75.2643,26884.94662686,0
+SAFT.US,D,20180726,000000,75.0962,76.7208,75.0128,76.2615,41641.957588016,0
+SAFT.US,D,20180727,000000,76.1373,76.3441,74.5554,74.5554,22827.540961336,0
+SAFT.US,D,20180730,000000,74.8923,76.3441,74.5554,75.847,22924.342010209,0
+SAFT.US,D,20180731,000000,75.847,76.4732,74.8079,76.2217,47089.591083097,0
+SAFT.US,D,20180801,000000,76.5946,77.2608,75.847,76.8044,20893.579580663,0
+SAFT.US,D,20180802,000000,76.8452,79.2166,76.5558,78.0104,53683.390188769,0
+SAFT.US,D,20180803,000000,77.9686,78.5503,76.3062,77.1375,23495.880117916,0
+SAFT.US,D,20180806,000000,76.8869,77.387,76.3441,76.7208,22932.580397347,0
+SAFT.US,D,20180807,000000,77.1773,77.8851,76.5558,76.8044,24095.222782214,0
+SAFT.US,D,20180808,000000,76.9713,78.3017,76.0955,77.8007,31797.084957963,0
+SAFT.US,D,20180809,000000,77.9686,78.4279,77.7443,78.092,21652.540995762,0
+SAFT.US,D,20180810,000000,77.8007,79.0524,77.1773,78.5941,34709.354811289,0
+SAFT.US,D,20180813,000000,78.7999,79.0086,77.4268,78.7165,30864.087614571,0
+SAFT.US,D,20180814,000000,78.9252,79.8826,78.5941,79.5903,24298.093065491,0
+SAFT.US,D,20180815,000000,79.2989,80.6944,79.2989,79.7157,23756.419111159,0
+SAFT.US,D,20180816,000000,79.9652,80.9237,79.4253,79.6729,28260.757278926,0
+SAFT.US,D,20180817,000000,79.4253,80.5906,78.9678,79.9254,60848.727402148,0
+SAFT.US,D,20180820,000000,79.9652,80.4031,77.3035,78.7165,107876.53058171,0
+SAFT.US,D,20180821,000000,78.8426,80.9237,78.8426,80.5906,52527.956392648,0
+SAFT.US,D,20180822,000000,80.6314,80.6314,79.4253,79.7157,34377.759728979,0
+SAFT.US,D,20180823,000000,79.5515,79.9254,78.6339,79.2989,19103.789974906,0
+SAFT.US,D,20180824,000000,79.5903,80.3419,79.0922,79.8428,16417.045969487,0
+SAFT.US,D,20180827,000000,79.9652,80.6682,79.135,79.7157,18468.404366879,0
+SAFT.US,D,20180828,000000,79.8826,80.7051,77.4268,79.2582,10897.326586948,0
+SAFT.US,D,20180829,000000,79.2166,79.9652,79.2166,79.7573,15069.039874012,0
+SAFT.US,D,20180830,000000,79.7157,80.5906,79.2582,80.0069,25852.058839418,0
+SAFT.US,D,20180831,000000,79.9652,81.4752,79.9652,81.1382,37018.162806746,0
+SAFT.US,D,20180904,000000,80.7625,81.5188,80.2594,81.3499,48450.984557672,0
+SAFT.US,D,20180905,000000,81.3071,82.4414,80.8876,82.1898,35492.00158941,0
+SAFT.US,D,20180906,000000,82.2306,83.6581,81.6024,82.5666,35411.677314813,0
+SAFT.US,D,20180907,000000,82.6084,83.6581,81.853,82.3569,39474.231972299,0
+SAFT.US,D,20180910,000000,82.524,82.6084,80.2166,80.3837,60039.305865829,0
+SAFT.US,D,20180911,000000,80.2166,81.0994,79.1262,80.2166,47447.960923605,0
+SAFT.US,D,20180912,000000,80.0477,80.3012,79.6709,79.7555,58451.356744956,0
+SAFT.US,D,20180913,000000,79.8816,80.5508,79.6301,80.2594,34195.485413548,0
+SAFT.US,D,20180914,000000,79.7972,81.853,79.7972,80.8459,36141.804374929,0
+SAFT.US,D,20180917,000000,80.4293,80.5157,78.6222,78.6222,49196.558593671,0
+SAFT.US,D,20180918,000000,78.5386,79.3777,77.8676,78.0783,35849.341631526,0
+SAFT.US,D,20180919,000000,77.993,77.993,76.6927,76.9014,69050.041798146,0
+SAFT.US,D,20180920,000000,76.9442,77.4055,76.4849,77.2384,57437.005328575,0
+SAFT.US,D,20180921,000000,77.1112,77.9764,76.7772,77.1112,286668.06784996,0
+SAFT.US,D,20180924,000000,77.1112,77.4899,76.1062,76.1906,45573.727849684,0
+SAFT.US,D,20180925,000000,76.1906,76.1906,75.2254,75.6022,41697.566701198,0
+SAFT.US,D,20180926,000000,75.7284,75.7284,74.7195,75.0594,47900.042417809,0
+SAFT.US,D,20180927,000000,75.0128,75.2672,74.0513,74.4282,64667.219840667,0
+SAFT.US,D,20180928,000000,74.2573,75.3089,73.9669,75.1807,77799.208938828,0
+SAFT.US,D,20181001,000000,75.4099,75.5177,73.6629,73.7736,65977.123395627,0
+SAFT.US,D,20181002,000000,73.6485,74.3951,73.227,73.2949,40841.804237226,0
+SAFT.US,D,20181003,000000,73.4211,73.4211,71.8918,72.3627,41012.750770342,0
+SAFT.US,D,20181004,000000,72.354,74.0077,71.4323,72.1122,42237.181058745,0
+SAFT.US,D,20181005,000000,72.0685,72.0685,69.2437,71.1703,54670.966846952,0
+SAFT.US,D,20181008,000000,71.1634,71.8849,71.0693,71.3139,39317.702616674,0
+SAFT.US,D,20181009,000000,71.1469,72.7065,71.1469,72.2966,53457.864340863,0
+SAFT.US,D,20181010,000000,72.1034,73.5804,71.6383,72.3122,64501.422299512,0
+SAFT.US,D,20181011,000000,72.5734,72.9405,70.2662,70.2662,63779.533626534,0
+SAFT.US,D,20181012,000000,70.8711,72.4559,69.365,70.4002,39769.784110878,0
+SAFT.US,D,20181015,000000,70.4002,71.3547,68.3677,68.9815,47878.416651572,0
+SAFT.US,D,20181016,000000,68.8484,70.8867,68.0095,70.7022,36606.24344984,0
+SAFT.US,D,20181017,000000,70.5099,71.381,69.3669,70.4585,54166.365634742,0
+SAFT.US,D,20181018,000000,70.3331,70.8711,69.7622,70.0059,24973.640810816,0
+SAFT.US,D,20181019,000000,69.8379,71.3139,69.0233,70.2992,23579.293787689,0
+SAFT.US,D,20181022,000000,70.2992,71.9432,69.3933,70.3739,30243.119184035,0
+SAFT.US,D,20181023,000000,69.635,71.3634,69.1242,69.2659,43385.40626612,0
+SAFT.US,D,20181024,000000,69.2738,70.0991,68.2445,68.4124,33649.692265648,0
+SAFT.US,D,20181025,000000,68.7387,71.8849,68.7387,69.7214,46699.297492428,0
+SAFT.US,D,20181026,000000,69.0659,69.9797,67.1859,69.6865,33981.287347957,0
+SAFT.US,D,20181029,000000,70.1389,71.7451,68.9902,70.6944,27192.856346147,0
+SAFT.US,D,20181030,000000,70.6857,72.0103,69.9846,71.5751,22273.509426298,0
+SAFT.US,D,20181031,000000,72.1618,73.8154,69.5194,69.8787,41433.938312779,0
+SAFT.US,D,20181101,000000,70.3672,72.0548,69.9467,70.4002,41494.696417922,0
+SAFT.US,D,20181102,000000,70.7265,71.6209,69.6991,71.0031,31771.339998157,0
+SAFT.US,D,20181105,000000,70.9857,73.328,70.9198,71.9937,47247.150237114,0
+SAFT.US,D,20181106,000000,72.0034,73.1511,72.0034,72.8832,31136.984188522,0
+SAFT.US,D,20181107,000000,73.0279,73.5552,72.3297,73.328,22749.276283524,0
+SAFT.US,D,20181108,000000,73.1511,74.4961,73.1511,74.0602,18778.373682951,0
+SAFT.US,D,20181109,000000,74.0513,74.0513,72.6744,72.8259,34195.485413548,0
+SAFT.US,D,20181112,000000,72.8074,73.7736,72.653,72.891,36030.586148564,0
+SAFT.US,D,20181113,000000,73.0007,73.7766,72.1947,72.6822,27991.979898545,0
+SAFT.US,D,20181114,000000,73.2872,73.2872,71.6256,72.6395,40105.498386756,0
+SAFT.US,D,20181115,000000,72.4219,73.8736,72.4219,73.4707,34857.645779775,0
+SAFT.US,D,20181116,000000,73.0668,74.1077,72.8337,73.6552,72439.10830709,0
+SAFT.US,D,20181119,000000,73.7805,74.6622,72.8259,74.2446,69047.982201362,0
+SAFT.US,D,20181120,000000,73.9319,74.5204,72.2802,73.8067,18993.601546934,0
+SAFT.US,D,20181121,000000,73.8154,73.8154,72.4899,72.8259,30426.423297859,0
+SAFT.US,D,20181123,000000,72.3627,75.1944,72.3627,74.5204,20260.253569419,0
+SAFT.US,D,20181126,000000,74.8535,75.3001,73.4629,73.8485,56263.035161393,0
+SAFT.US,D,20181127,000000,73.429,74.7292,72.5142,72.891,45498.552567048,0
+SAFT.US,D,20181128,000000,72.8162,75.2817,72.5821,74.937,28778.745870235,0
+SAFT.US,D,20181129,000000,74.5204,75.5177,73.798,74.0242,32396.427622262,0
+SAFT.US,D,20181130,000000,74.0513,75.2021,73.8552,74.3621,62623.07003202,0
+SAFT.US,D,20181203,000000,74.7534,75.0011,72.991,74.7875,30874.385598494,0
+SAFT.US,D,20181204,000000,74.2874,74.7098,71.6965,71.8393,40211.567621159,0
+SAFT.US,D,20181206,000000,71.1208,72.7114,70.9916,72.3317,37300.327566227,0
+SAFT.US,D,20181207,000000,72.2637,73.5756,71.7558,73.3813,75010.514892575,0
+SAFT.US,D,20181210,000000,73.4736,73.8047,72.1879,73.2367,54185.931804194,0
+SAFT.US,D,20181211,000000,73.7532,73.7532,71.6112,72.9668,27941.519777324,0
+SAFT.US,D,20181212,000000,73.3891,74.4223,72.5647,73.7368,32447.917541875,0
+SAFT.US,D,20181213,000000,73.8378,74.1533,72.3744,72.6618,45959.902246782,0
+SAFT.US,D,20181214,000000,72.2966,72.7803,71.6538,72.5006,28593.382159627,0
+SAFT.US,D,20181217,000000,72.1869,73.2123,71.1625,71.349,85784.265672451,0
+SAFT.US,D,20181218,000000,71.5935,72.1432,70.5274,70.8499,44101.116148744,0
+SAFT.US,D,20181219,000000,70.8499,73.0414,70.3672,70.9916,36521.799981675,0
+SAFT.US,D,20181220,000000,71.0004,71.3557,70.1282,70.273,37421.843776514,0
+SAFT.US,D,20181221,000000,70.1817,71.0449,69.0631,69.1213,148920.17530382,0
+SAFT.US,D,20181224,000000,68.394,68.4279,66.4023,66.4023,26451.401503716,0
+SAFT.US,D,20181226,000000,66.3441,69.0543,66.1508,68.9514,43584.157355827,0
+SAFT.US,D,20181227,000000,68.2736,68.8922,66.7335,68.8738,51719.56465472,0
+SAFT.US,D,20181228,000000,69.0047,70.2575,67.016,69.3582,37349.757889056,0
+SAFT.US,D,20181231,000000,69.3669,69.6709,68.8348,69.2728,51402.386749903,0
+SAFT.US,D,20190102,000000,68.5707,69.2057,67.7842,68.5474,46956.747090494,0
+SAFT.US,D,20190103,000000,68.2152,69.5709,67.488,67.7143,47100.918865412,0
+SAFT.US,D,20190104,000000,68.1657,69.3933,68.1657,69.3933,48139.985443207,0
+SAFT.US,D,20190107,000000,69.0883,69.0883,67.488,67.488,43747.895300198,0
+SAFT.US,D,20190108,000000,67.622,67.7414,65.9197,67.4695,79626.071286707,0
+SAFT.US,D,20190109,000000,67.6579,68.7407,65.6934,67.7327,69327.057565665,0
+SAFT.US,D,20190110,000000,67.4967,68.7232,66.107,68.3269,44558.34663491,0
+SAFT.US,D,20190111,000000,68.0891,68.1657,67.3181,67.8686,46846.558662522,0
+SAFT.US,D,20190114,000000,67.5219,68.259,66.7355,67.3938,26720.178884097,0
+SAFT.US,D,20190115,000000,67.4025,68.0046,66.9539,67.8861,44755.038127833,0
+SAFT.US,D,20190116,000000,68.0638,69.4438,67.3617,69.2913,40048.859475182,0
+SAFT.US,D,20190117,000000,69.0445,70.7984,69.0445,69.935,45042.351879275,0
+SAFT.US,D,20190118,000000,69.9593,71.1295,69.8962,70.3924,38235.384506404,0
+SAFT.US,D,20190122,000000,69.9506,70.8071,69.6127,69.8661,27840.599534882,0
+SAFT.US,D,20190123,000000,69.9671,70.5876,69.4816,69.7729,15037.116123852,0
+SAFT.US,D,20190124,000000,69.7729,70.0613,69.3535,70.0613,9801.6210975773,0
+SAFT.US,D,20190125,000000,70.273,70.341,69.2184,70.105,9122.9839570747,0
+SAFT.US,D,20190128,000000,69.9438,70.7837,69.0631,69.5447,16580.783913857,0
+SAFT.US,D,20190129,000000,69.5204,70.5022,68.0715,68.2425,30824.955275665,0
+SAFT.US,D,20190130,000000,68.394,69.5632,68.394,69.0126,42219.674486076,0
+SAFT.US,D,20190131,000000,69.1301,70.1545,68.9019,69.6981,32043.206773715,0
+SAFT.US,D,20190201,000000,69.6884,69.9506,69.1485,69.7904,22838.868743651,0
+SAFT.US,D,20190204,000000,69.7991,71.1295,69.7991,71.1295,19700.043244028,0
+SAFT.US,D,20190205,000000,71.382,71.382,70.2438,70.774,40338.232823408,0
+SAFT.US,D,20190206,000000,70.7643,72.2374,70.7643,71.7908,26252.650414009,0
+SAFT.US,D,20190207,000000,71.6441,72.7638,71.4179,72.4588,62891.847412402,0
+SAFT.US,D,20190208,000000,72.3317,72.8133,72.0588,72.755,22768.842452977,0
+SAFT.US,D,20190211,000000,72.7288,73.2008,72.1618,73.0414,26283.544365777,0
+SAFT.US,D,20190212,000000,73.0755,74.4311,73.0755,74.3621,29896.077125842,0
+SAFT.US,D,20190213,000000,74.3719,75.5488,73.796,75.472,36133.56598779,0
+SAFT.US,D,20190214,000000,75.3118,76.2674,74.9797,75.2021,48392.286049313,0
+SAFT.US,D,20190215,000000,75.5575,76.6324,75.5575,76.1508,45835.296641319,0
+SAFT.US,D,20190219,000000,76.1586,77.557,76.1586,77.557,55417.570681343,0
+SAFT.US,D,20190220,000000,77.557,79.5719,77.557,79.0126,88035.404957941,0
+SAFT.US,D,20190221,000000,79.1564,79.5292,78.0124,78.6998,39888.210925988,0
+SAFT.US,D,20190222,000000,78.9183,79.2902,77.9104,78.5794,20250.98538389,0
+SAFT.US,D,20190225,000000,78.5891,79.1718,78.327,78.5222,29501.664341604,0
+SAFT.US,D,20190226,000000,78.226,79.335,77.521,78.3435,34584.749205824,0
+SAFT.US,D,20190227,000000,78.7503,79.1631,77.7162,78.6222,31585.976287549,0
+SAFT.US,D,20190228,000000,78.5135,78.5135,75.8032,76.309,54912.969469133,0
+SAFT.US,D,20190301,000000,76.7014,76.7014,75.3682,76.112,66441.562470539,0
+SAFT.US,D,20190304,000000,76.0178,77.085,75.4536,75.6333,71480.366003892,0
+SAFT.US,D,20190305,000000,75.5895,75.5895,74.7273,74.7972,95685.777214078,0
+SAFT.US,D,20190306,000000,74.6777,75.9664,73.9592,73.9931,45390.42373586,0
+SAFT.US,D,20190307,000000,74.3339,74.3389,72.8055,72.8055,36686.567724438,0
+SAFT.US,D,20190308,000000,72.6007,73.191,72.4909,72.5064,30464.525838373,0
+SAFT.US,D,20190311,000000,72.6007,74.838,72.3608,74.838,30728.154226793,0
+SAFT.US,D,20190312,000000,74.9924,75.3944,73.6679,74.1553,32743.469680455,0
+SAFT.US,D,20190313,000000,74.5068,75.2419,73.4697,73.8649,29776.62051234,0
+SAFT.US,D,20190314,000000,74.1213,74.3195,73.6863,74.0786,15216.301044106,0
+SAFT.US,D,20190315,000000,74.2252,75.6158,73.591,75.0623,152895.19709796,0
+SAFT.US,D,20190318,000000,74.9312,76.1294,74.3195,76.078,78443.862732386,0
+SAFT.US,D,20190319,000000,76.1197,76.1197,74.2417,74.3515,26397.851987318,0
+SAFT.US,D,20190320,000000,74.3515,76.0353,74.1398,74.3602,53758.565471405,0
+SAFT.US,D,20190321,000000,74.1398,76.1965,73.7368,75.2817,51059.463885279,0
+SAFT.US,D,20190322,000000,75.2332,76.0003,73.695,73.695,57976.619686122,0
+SAFT.US,D,20190325,000000,74.1213,74.4981,73.123,74.1038,70024.231077228,0
+SAFT.US,D,20190326,000000,74.5146,74.9691,73.7211,74.9001,33343.842143145,0
+SAFT.US,D,20190327,000000,75.1205,76.146,74.7098,75.7701,40837.685043657,0
+SAFT.US,D,20190328,000000,75.7187,76.1363,74.2563,75.4701,29976.401400439,0
+SAFT.US,D,20190329,000000,75.5983,75.8303,74.3864,74.4292,59018.775659093,0
+SAFT.US,D,20190401,000000,74.9594,75.6507,74.3107,75.4973,38510.340677138,0
+SAFT.US,D,20190402,000000,75.5653,76.0178,74.7788,75.5565,57646.054402204,0
+SAFT.US,D,20190403,000000,75.9925,76.7859,73.4406,76.7083,81742.306982811,0
+SAFT.US,D,20190404,000000,76.7859,77.3938,76.5568,77.3841,31883.588022913,0
+SAFT.US,D,20190405,000000,77.6065,78.7155,77.3481,78.665,37107.755266873,0
+SAFT.US,D,20190408,000000,78.2639,78.3862,75.8547,76.6578,47156.527978595,0
+SAFT.US,D,20190409,000000,76.3587,77.4093,75.5391,75.7955,37953.219746923,0
+SAFT.US,D,20190410,000000,75.8032,77.7249,75.6333,77.5287,49195.528795279,0
+SAFT.US,D,20190411,000000,77.453,78.7008,77.453,78.0599,29407.952687909,0
+SAFT.US,D,20190412,000000,78.6834,78.6834,77.8017,78.0843,22894.477856834,0
+SAFT.US,D,20190415,000000,78.4533,78.459,77.0676,77.4336,27213.452313992,0
+SAFT.US,D,20190416,000000,77.7609,79.0068,77.7609,78.9203,31267.768584339,0
+SAFT.US,D,20190417,000000,79.3407,79.3407,78.0676,78.7591,42289.700776751,0
+SAFT.US,D,20190418,000000,78.4357,79.5719,78.1949,78.6222,33156.418835753,0
+SAFT.US,D,20190422,000000,78.2891,78.6028,77.0432,77.956,58710.865939807,0
+SAFT.US,D,20190423,000000,78.0599,78.8349,77.7774,78.2308,70801.728863389,0
+SAFT.US,D,20190424,000000,78.2978,79.1641,78.1094,78.8951,27216.541709169,0
+SAFT.US,D,20190425,000000,78.6066,79.0835,77.4016,78.8543,31403.701972118,0
+SAFT.US,D,20190426,000000,78.2221,79.5777,77.4734,79.2718,27471.931710451,0
+SAFT.US,D,20190429,000000,79.3651,80.0826,79.3651,80.0157,22104.622489967,0
+SAFT.US,D,20190430,000000,79.8361,80.0516,79.2116,79.3651,69641.146075306,0
+SAFT.US,D,20190501,000000,79.3738,80.5429,78.1726,80.0739,72880.891817372,0
+SAFT.US,D,20190502,000000,79.5107,80.2972,78.4396,79.6049,34392.176906471,0
+SAFT.US,D,20190503,000000,79.5457,81.279,79.5457,81.0401,34183.127832841,0
+SAFT.US,D,20190506,000000,80.0477,81.8946,80.0477,81.7665,36001.751793581,0
+SAFT.US,D,20190507,000000,81.5188,82.0569,80.4847,80.9381,33534.354845714,0
+SAFT.US,D,20190508,000000,80.6041,81.2275,79.536,79.5952,30976.335639328,0
+SAFT.US,D,20190509,000000,79.3651,80.5197,78.7678,79.9127,48859.814519401,0
+SAFT.US,D,20190510,000000,79.6137,81.2101,79.2019,80.6643,37793.600996122,0
+SAFT.US,D,20190513,000000,79.6049,80.1176,78.665,78.863,35922.457317377,0
+SAFT.US,D,20190514,000000,78.8951,79.4253,78.4436,79.0738,32155.454798472,0
+SAFT.US,D,20190515,000000,78.6465,79.2641,78.459,78.93,21820.398133701,0
+SAFT.US,D,20190516,000000,79.2466,79.9214,78.8446,79.4777,27441.037758683,0
+SAFT.US,D,20190517,000000,79.0581,79.6049,77.5705,78.6299,76117.548164261,0
+SAFT.US,D,20190520,000000,78.3746,80.0244,78.3406,79.7923,24906.703915319,0
+SAFT.US,D,20190521,000000,80.0409,80.5702,79.6311,80.3818,22519.631242048,0
+SAFT.US,D,20190522,000000,80.3477,80.9547,80.1176,80.5517,20938.890709922,0
+SAFT.US,D,20190523,000000,79.9701,80.037,78.9795,79.8176,36584.617683603,0
+SAFT.US,D,20190524,000000,80.0739,80.5225,79.3486,79.8458,38859.442332116,0
+SAFT.US,D,20190528,000000,79.7923,80.4488,79.2805,79.5874,35279.863120604,0
+SAFT.US,D,20190529,000000,79.0738,79.9885,78.5222,78.9038,28905.411072484,0
+SAFT.US,D,20190530,000000,79.4165,79.7195,78.6299,79.1106,38311.589587431,0
+SAFT.US,D,20190531,000000,78.6513,79.0407,78.0065,78.5172,53102.583895532,0
+SAFT.US,D,20190603,000000,78.5172,79.7204,77.6433,79.7204,56857.22883373,0
+SAFT.US,D,20190604,000000,80.1691,80.8829,78.865,79.8856,111386.08350255,0
+SAFT.US,D,20190605,000000,79.9875,80.7381,79.4884,79.7816,51366.343806173,0
+SAFT.US,D,20190606,000000,79.9972,80.6866,79.4369,80.3157,39246.646527607,0
+SAFT.US,D,20190607,000000,80.375,81.3663,80.375,80.6692,50096.60238851,0
+SAFT.US,D,20190610,000000,80.7819,81.2479,79.7301,80.3419,32471.602904897,0
+SAFT.US,D,20190611,000000,80.6779,80.977,80.0234,80.4526,30583.982451876,0
+SAFT.US,D,20190612,000000,80.4293,81.5228,80.1875,80.7819,40177.584274216,0
+SAFT.US,D,20190613,000000,81.2897,81.6956,80.8595,81.6597,32698.158551195,0
+SAFT.US,D,20190614,000000,81.85,82.8065,81.4956,82.2375,34419.981463062,0
+SAFT.US,D,20190617,000000,82.6511,82.7289,81.6402,82.1433,39027.299470055,0
+SAFT.US,D,20190618,000000,82.4181,83.393,82.4181,83.2532,25872.654807263,0
+SAFT.US,D,20190619,000000,83.632,84.4427,83.1852,84.1408,31914.481974681,0
+SAFT.US,D,20190620,000000,84.5797,85.0807,83.8407,84.7787,32296.537178212,0
+SAFT.US,D,20190621,000000,84.2796,84.9506,82.3317,82.3676,90415.269042466,0
+SAFT.US,D,20190624,000000,82.555,83.1415,81.7112,81.7199,33105.958714532,0
+SAFT.US,D,20190625,000000,81.65,82.2899,81.1518,81.7364,32136.918427411,0
+SAFT.US,D,20190626,000000,82.1074,82.624,79.4457,79.4457,76963.01264431,0
+SAFT.US,D,20190627,000000,79.636,80.91,79.3884,80.91,46156.593739705,0
+SAFT.US,D,20190628,000000,80.7207,82.252,80.6779,81.9627,102195.13285158,0
+SAFT.US,D,20190701,000000,82.4434,82.4434,81.1324,82.1656,108447.03889102,0
+SAFT.US,D,20190702,000000,82.1656,83.3124,81.5044,82.5142,38081.944545956,0
+SAFT.US,D,20190703,000000,82.7103,83.7873,82.7103,83.125,17147.173029603,0
+SAFT.US,D,20190705,000000,82.9619,83.8485,82.624,83.8485,27429.709976368,0
+SAFT.US,D,20190708,000000,83.7086,84.1408,83.1162,83.8737,40382.514154276,0
+SAFT.US,D,20190709,000000,83.8047,84.2612,83.3397,84.0019,36187.115504189,0
+SAFT.US,D,20190710,000000,84.2796,84.5981,83.6076,83.7718,23698.750401192,0
+SAFT.US,D,20190711,000000,83.796,84.4262,82.3239,82.5142,29192.724823925,0
+SAFT.US,D,20190712,000000,82.8317,83.3124,82.1938,82.9095,33960.691380111,0
+SAFT.US,D,20190715,000000,82.9346,83.0988,82.0656,82.4598,19883.34735785,0
+SAFT.US,D,20190716,000000,82.3317,83.3212,82.0306,83.1765,39889.240724381,0
+SAFT.US,D,20190717,000000,83.1483,83.3134,82.7705,82.857,40159.047903154,0
+SAFT.US,D,20190718,000000,82.4181,83.0707,81.7044,83.0638,32310.954355704,0
+SAFT.US,D,20190719,000000,82.8396,83.5347,81.7199,82.252,40208.478225984,0
+SAFT.US,D,20190722,000000,82.3414,82.6337,81.5402,81.9092,18968.886385519,0
+SAFT.US,D,20190723,000000,82.3579,82.3822,81.3247,82.3579,31300.722132892,0
+SAFT.US,D,20190724,000000,82.185,83.529,81.7044,83.393,39470.112778729,0
+SAFT.US,D,20190725,000000,83.3124,83.9766,82.6764,83.3056,45319.367646793,0
+SAFT.US,D,20190726,000000,83.3571,85.4245,83.1075,85.3468,44163.933850673,0
+SAFT.US,D,20190729,000000,85.105,86.2771,85.0021,85.3915,70665.795475609,0
+SAFT.US,D,20190730,000000,85.4497,86.8297,85.4497,86.5325,72289.787540211,0
+SAFT.US,D,20190731,000000,86.4246,88.1784,85.0021,85.0021,98696.90771306,0
+SAFT.US,D,20190801,000000,84.571,86.5112,82.7881,83.9348,64247.062096622,0
+SAFT.US,D,20190802,000000,83.4601,84.4855,82.8396,83.529,68708.148731914,0
+SAFT.US,D,20190805,000000,82.72,83.9689,80.2992,81.1004,61736.413616281,0
+SAFT.US,D,20190806,000000,81.4616,82.6152,80.5837,82.0888,42504.928640734,0
+SAFT.US,D,20190807,000000,81.4004,82.3239,80.8682,81.376,81441.60585227,0
+SAFT.US,D,20190808,000000,82.0888,83.1376,81.8229,81.85,92110.317196134,0
+SAFT.US,D,20190809,000000,81.7636,82.6337,81.177,82.1258,104881.87685701,0
+SAFT.US,D,20190812,000000,81.6325,82.3743,80.8595,81.1421,42807.68936806,0
+SAFT.US,D,20190813,000000,81.1168,82.522,80.6003,82.3482,39302.25564079,0
+SAFT.US,D,20190814,000000,81.3412,82.1074,80.375,81.2382,51481.681226107,0
+SAFT.US,D,20190815,000000,81.2954,82.1171,80.7866,81.7199,49470.484966014,0
+SAFT.US,D,20190816,000000,82.0656,83.8572,82.0656,83.7631,83056.329731341,0
+SAFT.US,D,20190819,000000,84.6942,85.1137,83.8825,84.6942,41226.948835933,0
+SAFT.US,D,20190820,000000,84.1845,85.105,83.5825,83.5825,43361.720903098,0
+SAFT.US,D,20190821,000000,83.7445,84.3816,83.5727,84.2612,40250.699960066,0
+SAFT.US,D,20190822,000000,84.2525,84.399,83.5959,83.9348,25874.714404048,0
+SAFT.US,D,20190823,000000,83.8047,84.3525,80.4293,80.7819,99293.160982182,0
+SAFT.US,D,20190826,000000,81.7044,83.0037,81.4275,82.9259,27932.251591793,0
+SAFT.US,D,20190827,000000,83.1939,83.4601,82.0656,82.3317,37816.256560752,0
+SAFT.US,D,20190828,000000,81.8229,83.0376,81.3616,82.7881,52472.347279465,0
+SAFT.US,D,20190829,000000,83.3056,84.6476,83.0638,84.1077,43066.168764518,0
+SAFT.US,D,20190830,000000,84.3592,84.5748,83.1337,83.8639,30249.297974389,0
+SAFT.US,D,20190903,000000,83.124,84.5496,82.3588,82.8725,56882.973793536,0
+SAFT.US,D,20190904,000000,83.732,84.5068,82.4715,84.4291,63097.807090855,0
+SAFT.US,D,20190905,000000,84.9574,86.6014,84.7583,85.5857,58486.369890293,0
+SAFT.US,D,20190906,000000,85.5673,86.5451,84.9933,85.5944,67068.709691428,0
+SAFT.US,D,20190909,000000,85.1836,86.2878,84.7855,85.6818,70866.606162102,0
+SAFT.US,D,20190910,000000,85.7322,86.8006,84.5156,86.4296,59595.462758762,0
+SAFT.US,D,20190911,000000,86.3838,89.4263,86.3838,89.3806,56031.330523133,0
+SAFT.US,D,20190912,000000,89.4524,89.5166,87.2802,87.8288,79023.639227231,0
+SAFT.US,D,20190913,000000,88.296,88.6883,87.4589,87.7414,46180.279102727,0
+SAFT.US,D,20190916,000000,87.2375,88.0376,87.1151,87.8191,39524.692093519,0
+SAFT.US,D,20190917,000000,88.3493,89.2292,87.3977,89.1301,46970.134469594,0
+SAFT.US,D,20190918,000000,88.9175,89.3893,87.22,87.8191,72942.679720908,0
+SAFT.US,D,20190919,000000,87.9677,89.2292,87.6618,87.7414,49241.869722931,0
+SAFT.US,D,20190920,000000,87.8191,88.9446,86.7762,88.6592,210612.30758924,0
+SAFT.US,D,20190923,000000,88.5184,88.7144,87.6783,87.7414,91584.090217686,0
+SAFT.US,D,20190924,000000,88.5007,89.0864,87.3278,87.6618,86041.715270517,0
+SAFT.US,D,20190925,000000,87.8103,89.8283,87.22,89.4699,86504.094748644,0
+SAFT.US,D,20190926,000000,89.3175,89.9283,88.5358,88.8727,27858.10610755,0
+SAFT.US,D,20190927,000000,88.9446,90.408,88.6067,89.2466,80595.111573828,0
+SAFT.US,D,20190930,000000,89.3534,89.7389,88.0648,88.1163,73203.218714151,0
+SAFT.US,D,20191001,000000,88.4562,89.2194,86.751,87.1054,110554.0064016,0
+SAFT.US,D,20191002,000000,86.2714,86.751,85.1672,85.8974,87270.264752488,0
+SAFT.US,D,20191003,000000,85.9586,86.247,85.2623,85.8537,137858.08097411,0
+SAFT.US,D,20191004,000000,86.1517,87.2987,86.1517,87.2122,45979.468416236,0
+SAFT.US,D,20191007,000000,86.715,87.5735,86.5995,86.7762,66009.047145788,0
+SAFT.US,D,20191008,000000,86.3935,86.3935,84.7156,85.7225,68118.074253146,0
+SAFT.US,D,20191009,000000,86.4811,86.5325,85.2885,85.5071,46388.298377965,0
+SAFT.US,D,20191010,000000,85.2468,86.0022,85.1517,85.3662,47893.863627456,0
+SAFT.US,D,20191011,000000,86.2383,87.0451,85.4633,85.4983,39278.570277768,0
+SAFT.US,D,20191014,000000,85.7061,85.8198,85.0205,85.4459,26790.205174772,0
+SAFT.US,D,20191015,000000,85.3322,86.6014,85.2526,85.5673,93401.684380034,0
+SAFT.US,D,20191016,000000,85.0108,86.0198,84.5593,85.7605,47909.31060334,0
+SAFT.US,D,20191017,000000,86.0721,86.6976,85.9022,86.351,42914.788400855,0
+SAFT.US,D,20191018,000000,86.0975,86.9938,85.9887,86.8006,30246.208579212,0
+SAFT.US,D,20191021,000000,87.4676,88.0464,86.8384,87.5123,37463.035712205,0
+SAFT.US,D,20191022,000000,87.3977,87.3977,86.5363,86.7665,38019.126844028,0
+SAFT.US,D,20191023,000000,86.7237,87.8521,86.7237,87.7638,48338.736532914,0
+SAFT.US,D,20191024,000000,87.9317,87.9317,86.2975,86.5325,28195.879980213,0
+SAFT.US,D,20191025,000000,86.4209,86.6635,85.8974,86.1674,24562.751252303,0
+SAFT.US,D,20191028,000000,86.4033,87.5822,86.2296,86.82,52594.893288145,0
+SAFT.US,D,20191029,000000,86.7422,88.2027,86.7422,87.4317,55742.986973299,0
+SAFT.US,D,20191030,000000,87.2802,88.4649,86.5237,88.4649,27030.148200169,0
+SAFT.US,D,20191031,000000,82.6978,85.6546,76.9141,84.5243,97015.246938491,0
+SAFT.US,D,20191101,000000,85.4284,86.0887,84.5427,85.308,39770.81390927,0
+SAFT.US,D,20191104,000000,85.577,85.5944,84.0543,84.367,55317.680237294,0
+SAFT.US,D,20191105,000000,84.533,85.4109,84.1942,84.9147,36993.447645332,0
+SAFT.US,D,20191106,000000,85.0108,85.8925,84.6205,85.4895,39318.732415066,0
+SAFT.US,D,20191107,000000,85.9158,86.4209,85.1224,85.7322,59289.612636259,0
+SAFT.US,D,20191108,000000,85.6643,86.1751,85.106,85.8809,33659.990249571,0
+SAFT.US,D,20191111,000000,85.7061,86.1517,85.4109,85.9586,27725.262114948,0
+SAFT.US,D,20191112,000000,86.3062,86.8103,85.777,85.9489,41890.139000551,0
+SAFT.US,D,20191113,000000,85.7322,86.142,85.2341,85.2468,68321.974334815,0
+SAFT.US,D,20191114,000000,85.5497,85.5497,84.298,84.8884,46339.897853529,0
+SAFT.US,D,20191115,000000,85.4109,85.4109,84.671,84.9244,73026.093390681,0
+SAFT.US,D,20191118,000000,84.8195,86.1925,84.6029,84.7243,24659.552301175,0
+SAFT.US,D,20191119,000000,84.8555,85.9489,84.6904,84.7777,64766.080486324,0
+SAFT.US,D,20191120,000000,84.7583,85.4536,84.0107,84.2544,48079.227338063,0
+SAFT.US,D,20191121,000000,84.4709,84.4709,83.0794,83.9505,49123.442907821,0
+SAFT.US,D,20191122,000000,84.2358,84.5748,83.1852,83.5931,55775.940521852,0
+SAFT.US,D,20191125,000000,84.133,86.2714,83.9834,85.239,68378.613246389,0
+SAFT.US,D,20191126,000000,85.3954,86.6374,85.3954,86.3664,58710.865939807,0
+SAFT.US,D,20191127,000000,86.5072,86.5587,85.9489,86.0266,42452.408922728,0
+SAFT.US,D,20191129,000000,86.0266,86.1858,85.3973,85.6954,19213.978402878,0
+SAFT.US,D,20191202,000000,85.6313,85.8857,84.6243,84.7039,60333.828206016,0
+SAFT.US,D,20191203,000000,84.3525,84.9759,83.9922,84.7826,51273.661950869,0
+SAFT.US,D,20191204,000000,85.1681,85.5449,83.9223,84.0368,79781.570843939,0
+SAFT.US,D,20191205,000000,84.2826,84.2826,83.3163,83.7989,66144.980533566,0
+SAFT.US,D,20191206,000000,84.4748,84.6767,83.8514,84.0786,98847.258278331,0
+SAFT.US,D,20191209,000000,84.3796,84.6583,83.4319,84.1242,90516.189284908,0
+SAFT.US,D,20191210,000000,84.299,84.7039,83.8174,84.0368,28367.856311721,0
+SAFT.US,D,20191211,000000,83.8873,83.8883,82.9493,83.3949,44365.774335557,0
+SAFT.US,D,20191212,000000,83.6678,84.3826,83.6076,83.8251,100792.54744132,0
+SAFT.US,D,20191213,000000,83.9669,84.4923,83.5444,84.1242,57950.874726315,0
+SAFT.US,D,20191216,000000,84.4321,84.905,84.0533,84.1408,70301.246844748,0
+SAFT.US,D,20191217,000000,84.265,85.0021,84.2127,84.9322,84233.3892937,0
+SAFT.US,D,20191218,000000,85.2119,85.3662,82.086,82.9657,183825.19180964,0
+SAFT.US,D,20191219,000000,83.1415,84.6496,81.9831,84.6496,108099.99683283,0
+SAFT.US,D,20191220,000000,84.905,84.9409,83.2124,84.0533,372863.22308092,0
+SAFT.US,D,20191223,000000,84.063,84.063,81.8423,82.1579,51413.714532218,0
+SAFT.US,D,20191224,000000,82.1413,82.15,81.7063,81.9035,35470.375823172,0
+SAFT.US,D,20191226,000000,82.0957,82.1413,81.5004,81.9286,36841.037483277,0
+SAFT.US,D,20191227,000000,81.9122,81.9122,80.9809,81.1295,46767.264186318,0
+SAFT.US,D,20191230,000000,81.3158,81.5693,80.8605,81.2964,58576.992148812,0
+SAFT.US,D,20191231,000000,81.2101,81.579,80.8605,81.2023,86839.809024522,0
+SAFT.US,D,20200102,000000,81.5266,81.5442,80.5876,81.4218,61599.450430109,0
+SAFT.US,D,20200103,000000,80.7371,82.1375,80.5973,81.8326,81597.105409502,0
+SAFT.US,D,20200106,000000,81.579,82.4646,81.01,82.2375,80735.164155176,0
+SAFT.US,D,20200107,000000,82.1938,82.2452,81.6947,82.017,52765.839821261,0
+SAFT.US,D,20200108,000000,82.017,82.8948,82.017,82.5006,83983.148284379,0
+SAFT.US,D,20200109,000000,82.7103,83.2124,82.2821,82.4307,76043.402680017,0
+SAFT.US,D,20200110,000000,82.4735,82.8299,81.2275,81.5965,61959.879867402,0
+SAFT.US,D,20200113,000000,81.4392,82.5006,81.4305,82.22,38820.30999321,0
+SAFT.US,D,20200114,000000,81.9908,82.5715,81.5693,82.1841,50960.603239621,0
+SAFT.US,D,20200115,000000,81.948,82.6404,81.948,82.4394,62281.176965789,0
+SAFT.US,D,20200116,000000,82.9036,83.124,82.1286,82.8706,57204.270891923,0
+SAFT.US,D,20200117,000000,83.3785,83.9922,83.0095,83.7815,43642.855864186,0
+SAFT.US,D,20200121,000000,83.2901,83.7562,82.8162,83.158,45017.636717861,0
+SAFT.US,D,20200122,000000,83.325,84.1863,83.325,84.0194,56644.060566531,0
+SAFT.US,D,20200123,000000,83.7649,83.9746,81.8423,83.2464,123112.39779527,0
+SAFT.US,D,20200124,000000,83.5193,83.5193,82.1413,82.589,32852.628310035,0
+SAFT.US,D,20200127,000000,81.648,83.0356,80.8751,82.422,30598.399629367,0
+SAFT.US,D,20200128,000000,82.7289,83.4658,82.3113,82.4559,34122.369727698,0
+SAFT.US,D,20200129,000000,82.8075,83.427,81.6248,81.7461,65344.827182777,0
+SAFT.US,D,20200130,000000,81.4392,82.7463,81.385,82.5715,61216.365428187,0
+SAFT.US,D,20200131,000000,82.4123,82.8414,80.7371,80.806,59453.35058063,0
+SAFT.US,D,20200203,000000,81.0362,81.7034,81.0362,81.3606,72259.923386836,0
+SAFT.US,D,20200204,000000,82.0781,82.1199,80.9023,81.0265,42066.234525629,0
+SAFT.US,D,20200205,000000,81.7189,82.7725,81.4907,82.589,41415.401941717,0
+SAFT.US,D,20200206,000000,82.9396,83.0687,82.054,82.2909,34376.729930587,0
+SAFT.US,D,20200207,000000,82.1579,82.4919,81.5228,81.6577,28281.353246771,0
+SAFT.US,D,20200210,000000,81.5266,82.2287,81.5266,82.0957,35267.505539896,0
+SAFT.US,D,20200211,000000,82.2986,82.9396,81.7811,82.4646,34462.203197145,0
+SAFT.US,D,20200212,000000,82.8346,82.8346,81.2897,82.0704,55918.052699984,0
+SAFT.US,D,20200213,000000,81.8326,82.7901,81.7636,82.622,27412.2034037,0
+SAFT.US,D,20200214,000000,82.5802,82.9998,82.2909,82.7463,22496.975677419,0
+SAFT.US,D,20200218,000000,82.4394,82.9443,82.086,82.6764,19399.342113486,0
+SAFT.US,D,20200219,000000,82.7103,82.7103,81.4566,81.4566,57697.544321817,0
+SAFT.US,D,20200220,000000,81.5965,82.1579,80.8692,81.4646,55119.958945979,0
+SAFT.US,D,20200221,000000,81.5188,82.7463,81.0362,82.1841,47297.610358335,0
+SAFT.US,D,20200224,000000,80.3429,81.8423,80.1574,81.8326,50615.620778212,0
+SAFT.US,D,20200225,000000,81.5519,82.1413,79.5253,79.533,50400.392914229,0
+SAFT.US,D,20200226,000000,79.7632,80.3148,78.4329,79.4204,57393.7537961,0
+SAFT.US,D,20200227,000000,79.236,79.236,74.6185,74.6185,111549.82144691,0
+SAFT.US,D,20200228,000000,72.4647,73.1464,69.3067,69.8389,132871.79715876,0
+SAFT.US,D,20200302,000000,70.07,73.529,70.07,73.324,124700.34691615,0
+SAFT.US,D,20200303,000000,72.9706,73.6174,71.2975,71.7918,44622.19413523,0
+SAFT.US,D,20200304,000000,72.5356,74.3533,71.7995,74.1514,49316.015207174,0
+SAFT.US,D,20200305,000000,72.5259,72.6074,69.8486,71.1509,122153.65549207,0
+SAFT.US,D,20200306,000000,70.2739,72.6326,69.1912,72.3229,57550.283151724,0
+SAFT.US,D,20200309,000000,68.5173,68.6426,65.3788,66.3974,89787.092023185,0
+SAFT.US,D,20200310,000000,68.2764,68.2764,63.7465,66.7888,102368.13898149,0
+SAFT.US,D,20200311,000000,65.1816,67.3908,64.5039,66.6101,107441.95566018,0
+SAFT.US,D,20200312,000000,63.0269,65.9809,60.1099,60.6419,156156.56860626,0
+SAFT.US,D,20200313,000000,63.3201,67.8871,61.6518,67.8871,176972.9133075,0
+SAFT.US,D,20200316,000000,61.5538,67.0821,60.3041,63.8252,125400.60982288,0
+SAFT.US,D,20200317,000000,64.1281,69.8661,64.1281,68.5979,147772.97989483,0
+SAFT.US,D,20200318,000000,65.2273,67.4278,61.3994,65.7148,141283.19042678,0
+SAFT.US,D,20200319,000000,65.1555,70.0166,65.1555,66.4422,135395.83301821,0
+SAFT.US,D,20200320,000000,66.1411,67.3996,58.0522,60.1011,252059.63328111,0
+SAFT.US,D,20200323,000000,58.9027,63.4435,58.1745,61.0858,170081.50246647,0
+SAFT.US,D,20200324,000000,62.823,66.4168,62.823,66.3178,128998.72540545,0
+SAFT.US,D,20200325,000000,66.0246,69.0233,64.1611,67.0179,112298.4848781,0
+SAFT.US,D,20200326,000000,67.6579,70.975,66.6101,70.5226,80958.630406298,0
+SAFT.US,D,20200327,000000,68.7484,70.6915,66.4325,67.9405,56530.782743382,0
+SAFT.US,D,20200330,000000,69.0853,74.5048,68.2162,73.8572,69963.472972085,0
+SAFT.US,D,20200331,000000,72.4559,74.9293,71.5868,74.8865,94389.261038216,0
+SAFT.US,D,20200401,000000,72.1802,73.7552,68.4367,69.8914,83084.134287932,0
+SAFT.US,D,20200402,000000,68.8892,72.3938,68.0133,70.911,52677.277159527,0
+SAFT.US,D,20200403,000000,69.972,69.972,67.2587,68.4454,59851.882558436,0
+SAFT.US,D,20200406,000000,70.1769,72.6074,69.6127,71.7199,64068.906974761,0
+SAFT.US,D,20200407,000000,73.5377,74.8584,68.9785,69.4572,66384.923558964,0
+SAFT.US,D,20200408,000000,71.4004,71.4092,68.4648,69.502,67813.253929036,0
+SAFT.US,D,20200409,000000,71.2226,75.3215,70.8944,74.5146,63174.012171883,0
+SAFT.US,D,20200413,000000,73.6609,73.6609,71.5082,72.5443,38519.608862669,0
+SAFT.US,D,20200414,000000,75.0273,75.3827,72.1627,72.8278,38514.459870707,0
+SAFT.US,D,20200415,000000,70.0263,71.9607,69.0941,69.9545,66753.591383396,0
+SAFT.US,D,20200416,000000,69.7768,70.9207,67.5404,70.5226,87805.759916466,0
+SAFT.US,D,20200417,000000,72.3763,74.7079,70.8138,74.3272,63669.345198562,0
+SAFT.US,D,20200420,000000,72.3851,73.6415,71.5149,73.1299,49031.790850909,0
+SAFT.US,D,20200421,000000,70.8061,72.3851,70.7614,71.3557,51682.491912598,0
+SAFT.US,D,20200422,000000,72.3578,73.4833,71.5082,72.119,48252.233467964,0
+SAFT.US,D,20200423,000000,72.2685,73.3862,71.7995,72.3229,73402.99960225,0
+SAFT.US,D,20200424,000000,72.9531,74.1329,71.6839,73.1735,73594.542103211,0
+SAFT.US,D,20200427,000000,73.6174,76.3227,72.083,75.5507,69330.146960842,0
+SAFT.US,D,20200428,000000,77.1996,77.9997,76.0304,76.7043,41269.170570015,0
+SAFT.US,D,20200429,000000,79.6943,80.7411,77.9104,80.3419,122701.50823675,0
+SAFT.US,D,20200430,000000,78.2649,78.2649,74.4339,74.6117,70808.937452135,0
+SAFT.US,D,20200501,000000,72.7298,72.7298,68.9514,69.7146,66467.307430345,0
+SAFT.US,D,20200504,000000,68.5795,70.4633,67.7181,69.6447,56744.980808973,0
+SAFT.US,D,20200505,000000,71.0887,72.2782,70.2021,70.4779,53490.817889416,0
+SAFT.US,D,20200506,000000,70.8499,70.8499,68.3055,68.4833,101684.35284902,0
+SAFT.US,D,20200507,000000,69.502,69.635,66.9374,68.2162,69570.08998624,0
+SAFT.US,D,20200508,000000,69.8661,70.9207,68.8843,70.4866,47536.52358534,0
+SAFT.US,D,20200511,000000,69.396,70.0613,67.9405,68.2249,65131.658915578,0
+SAFT.US,D,20200512,000000,68.1366,68.1366,65.2517,65.2905,99887.354654518,0
+SAFT.US,D,20200513,000000,64.633,65.573,63.9503,64.5884,81672.280692137,0
+SAFT.US,D,20200514,000000,63.5863,64.9826,62.4414,64.7661,68968.687725157,0
+SAFT.US,D,20200515,000000,64.437,66.984,63.3775,66.7888,128301.55189389,0
+SAFT.US,D,20200518,000000,68.9348,70.9207,68.0396,69.031,99835.864734905,0
+SAFT.US,D,20200519,000000,68.1366,69.5281,66.5131,66.7616,52465.13869072,0
+SAFT.US,D,20200520,000000,68.0929,68.8193,66.7888,68.1891,67910.054977908,0
+SAFT.US,D,20200521,000000,68.4124,68.7484,67.4093,67.9677,61829.095471585,0
+SAFT.US,D,20200522,000000,68.2435,69.635,67.9842,69.4224,41361.85242532,0
+SAFT.US,D,20200526,000000,71.9325,71.9325,68.7397,69.0591,48753.745284997,0
+SAFT.US,D,20200527,000000,70.3983,71.9685,69.2543,71.347,57754.183233392,0
+SAFT.US,D,20200528,000000,72.4996,72.4996,69.6165,69.8389,61815.708092485,0
+SAFT.US,D,20200529,000000,69.435,69.435,67.7113,68.4046,68326.093528384,0
+SAFT.US,D,20200601,000000,68.1162,69.0271,67.589,67.589,66544.542309766,0
+SAFT.US,D,20200602,000000,67.9657,69.2826,66.7703,67.5695,45485.165187949,0
+SAFT.US,D,20200603,000000,68.5377,70.9235,68.2764,69.0853,60449.16562595,0
+SAFT.US,D,20200604,000000,68.5027,69.7845,68.3406,69.6234,47731.155481478,0
+SAFT.US,D,20200605,000000,72.1724,73.3998,70.8897,71.9015,70708.017209693,0
+SAFT.US,D,20200608,000000,73.2668,74.163,72.316,73.0337,57013.758189354,0
+SAFT.US,D,20200609,000000,71.9015,73.3648,70.6284,72.0723,52499.122037665,0
+SAFT.US,D,20200610,000000,71.4634,71.6878,68.9775,69.499,49467.395570837,0
+SAFT.US,D,20200611,000000,67.5695,67.7851,65.7206,65.9644,97002.889357785,0
+SAFT.US,D,20200612,000000,68.2764,68.2764,66.4742,67.9803,88765.532018057,0
+SAFT.US,D,20200615,000000,66.1528,69.6059,66.1528,67.8288,112684.65927519,0
+SAFT.US,D,20200616,000000,70.2157,70.2341,67.5404,68.1434,64415.949032954,0
+SAFT.US,D,20200617,000000,68.2055,68.5882,67.2898,67.3278,60936.260265491,0
+SAFT.US,D,20200618,000000,66.8063,68.0366,66.8063,67.4443,58465.773922447,0
+SAFT.US,D,20200619,000000,67.7307,67.7939,66.6178,67.5084,211927.36013615,0
+SAFT.US,D,20200622,000000,66.9587,68.2249,66.8869,67.5084,69166.409016472,0
+SAFT.US,D,20200623,000000,68.1881,68.7932,66.9063,67.1199,55909.814312846,0
+SAFT.US,D,20200624,000000,66.4285,66.7616,65.0302,65.1632,84363.143891125,0
+SAFT.US,D,20200625,000000,65.0749,67.2995,65.0574,67.2734,74754.095092901,0
+SAFT.US,D,20200626,000000,66.546,67.5278,65.8371,66.3936,135717.13011659,0
+SAFT.US,D,20200629,000000,67.0938,69.499,67.0938,68.8534,58132.119243354,0
+SAFT.US,D,20200630,000000,68.6454,69.6651,68.0628,68.4212,42877.715658734,0
+SAFT.US,D,20200701,000000,68.1075,69.0815,67.2898,67.489,57142.482988387,0
+SAFT.US,D,20200702,000000,68.6008,69.031,67.1568,67.2286,30708.588057339,0
+SAFT.US,D,20200706,000000,68.3406,68.8872,67.2898,67.3792,52757.601434123,0
+SAFT.US,D,20200707,000000,66.8063,67.8065,66.3392,66.6091,87828.415481096,0
+SAFT.US,D,20200708,000000,66.7072,67.1655,65.874,66.2955,69317.789380135,0
+SAFT.US,D,20200709,000000,66.1692,66.6994,65.6226,65.7206,77351.246638194,0
+SAFT.US,D,20200710,000000,65.9362,68.5658,65.5778,68.4212,51175.831103605,0
+SAFT.US,D,20200713,000000,68.6824,69.3495,67.8016,68.6008,58856.067513116,0
+SAFT.US,D,20200714,000000,68.9504,70.2429,68.8611,70.1613,58221.711703481,0
+SAFT.US,D,20200715,000000,71.6334,72.486,70.9615,71.1848,63063.82374391,0
+SAFT.US,D,20200716,000000,70.9526,72.0636,69.8661,70.8081,57103.350649481,0
+SAFT.US,D,20200717,000000,70.6546,71.1848,69.7768,70.305,44994.98115323,0
+SAFT.US,D,20200720,000000,70.2701,70.2701,68.2861,68.7357,35555.84908973,0
+SAFT.US,D,20200721,000000,69.5515,71.6684,69.1835,70.3953,81703.174643905,0
+SAFT.US,D,20200722,000000,69.6777,69.7768,68.3241,68.8969,54382.623297117,0
+SAFT.US,D,20200723,000000,68.7969,69.4719,68.6096,68.7969,46685.910113329,0
+SAFT.US,D,20200724,000000,68.8969,69.5971,67.8113,68.2958,32242.987661814,0
+SAFT.US,D,20200727,000000,68.0192,68.4299,66.9772,67.451,46653.986363169,0
+SAFT.US,D,20200728,000000,67.1025,67.8657,67.0005,67.2995,51779.292961471,0
+SAFT.US,D,20200729,000000,67.5695,68.357,67.4987,67.8482,52638.144820621,0
+SAFT.US,D,20200730,000000,66.9238,68.2687,66.9238,67.2374,41006.571979988,0
+SAFT.US,D,20200731,000000,66.8248,67.9094,66.313,67.8909,68833.784135771,0
+SAFT.US,D,20200803,000000,67.8482,68.2055,67.2821,67.2821,30333.741442555,0
+SAFT.US,D,20200804,000000,67.085,68.628,66.816,67.3375,44506.856715297,0
+SAFT.US,D,20200805,000000,67.5084,68.933,67.2898,68.2055,73027.123189073,0
+SAFT.US,D,20200806,000000,67.9803,69.0223,67.9803,68.3328,47625.086247075,0
+SAFT.US,D,20200807,000000,68.3406,69.3729,67.7113,69.1932,85303.349823263,0
+SAFT.US,D,20200810,000000,69.5243,72.5482,68.7357,72.0103,75076.42198968,0
+SAFT.US,D,20200811,000000,72.6657,74.065,72.2394,72.4142,63270.813220755,0
+SAFT.US,D,20200812,000000,73.2668,73.9572,71.3198,71.6975,35876.116389724,0
+SAFT.US,D,20200813,000000,71.212,71.3761,69.8127,70.2157,40760.450164237,0
+SAFT.US,D,20200814,000000,69.7486,70.3147,69.5077,69.8302,36219.039254348,0
+SAFT.US,D,20200817,000000,69.7486,69.8127,68.8969,69.4525,31626.138424847,0
+SAFT.US,D,20200818,000000,68.9504,69.499,68.6639,68.8163,37118.053250796,0
+SAFT.US,D,20200819,000000,68.7892,69.4893,68.1249,68.3328,39715.204796088,0
+SAFT.US,D,20200820,000000,67.9803,68.3406,67.5977,67.7851,63609.616891811,0
+SAFT.US,D,20200821,000000,67.3792,68.1881,67.3792,67.9657,54313.626804836,0
+SAFT.US,D,20200824,000000,68.4377,68.6551,67.79,68.5833,33997.764122233,0
+SAFT.US,D,20200825,000000,68.8066,68.8348,67.085,67.3375,35490.971791017,0
+SAFT.US,D,20200826,000000,67.1754,67.7161,66.8509,67.0938,52678.306957918,0
+SAFT.US,D,20200827,000000,67.2462,68.5193,67.1025,67.1025,52212.838084615,0
+SAFT.US,D,20200828,000000,67.5501,67.5501,66.2586,66.4566,51003.854772096,0
+SAFT.US,D,20200831,000000,66.8743,66.8743,65.6944,65.7575,60258.652923381,0
+SAFT.US,D,20200901,000000,66.0926,66.0926,64.5952,64.8593,49917.417468257,0
+SAFT.US,D,20200902,000000,65.1662,66.4529,65.1662,66.0839,41190.905892204,0
+SAFT.US,D,20200903,000000,66.2469,67.3199,65.0584,65.4934,47631.265037429,0
+SAFT.US,D,20200904,000000,66.2469,66.4839,64.7214,65.5837,53595.857325427,0
+SAFT.US,D,20200908,000000,65.1312,66.2654,63.3599,63.8309,118950.98249212,0
+SAFT.US,D,20200909,000000,64.3049,65.0311,63.7533,63.859,66554.840293688,0
+SAFT.US,D,20200910,000000,64.1514,64.2815,62.9317,63.0677,82163.494525247,0
+SAFT.US,D,20200911,000000,63.1338,64.0319,62.9609,63.3775,67665.992758942,0
+SAFT.US,D,20200914,000000,63.7145,65.0311,63.7145,64.4582,76013.538526641,0
+SAFT.US,D,20200915,000000,64.9583,65.1749,63.5416,64.0222,79942.219393132,0
+SAFT.US,D,20200916,000000,64.0319,64.5855,63.3191,63.4687,76484.156391906,0
+SAFT.US,D,20200917,000000,63.3405,64.0601,62.9405,63.56,78193.621723066,0
+SAFT.US,D,20200918,000000,63.5863,64.9496,63.3969,64.267,356160.92295678,0
+SAFT.US,D,20200921,000000,63.2589,64.6457,62.1597,62.8793,122197.93682294,0
+SAFT.US,D,20200922,000000,63.0958,63.595,62.0646,62.1335,110508.69527234,0
+SAFT.US,D,20200923,000000,61.9607,63.5824,60.9071,60.9983,121158.87024514,0
+SAFT.US,D,20200924,000000,60.5623,63.56,60.5623,61.9063,101868.68676124,0
+SAFT.US,D,20200925,000000,61.3072,62.2422,61.244,61.4839,93368.730831482,0
+SAFT.US,D,20200928,000000,62.1597,64.0854,62.1597,63.3775,83260.229813009,0
+SAFT.US,D,20200929,000000,63.0774,63.7678,62.6744,63.6319,56784.113147879,0
+SAFT.US,D,20200930,000000,63.5687,64.0854,62.1597,62.7511,65343.797384385,0
+SAFT.US,D,20201001,000000,62.5327,62.6414,60.8799,61.4702,70436.150434134,0
+SAFT.US,D,20201002,000000,60.5896,62.3753,60.5896,61.6518,67369.41082197,0
+SAFT.US,D,20201005,000000,62.2792,62.7881,61.8344,62.1238,50747.434972422,0
+SAFT.US,D,20201006,000000,62.5977,62.5977,60.945,61.1072,105568.75238464,0
+SAFT.US,D,20201007,000000,61.5702,62.0782,60.5526,61.5702,101191.07941913,0
+SAFT.US,D,20201008,000000,62.0345,62.5929,61.1527,61.7625,57664.590773266,0
+SAFT.US,D,20201009,000000,61.916,62.1161,61.0887,62.0607,59416.277838508,0
+SAFT.US,D,20201012,000000,61.9432,63.696,61.6518,63.4405,40543.162703469,0
+SAFT.US,D,20201013,000000,62.9958,62.9958,61.6558,61.9509,57030.23496363,0
+SAFT.US,D,20201014,000000,62.1238,62.6598,61.3072,61.3169,32862.926293958,0
+SAFT.US,D,20201015,000000,61.0799,62.2422,60.5623,62.016,47203.898704638,0
+SAFT.US,D,20201016,000000,61.7237,62.8696,61.7237,62.3792,51138.758361483,0
+SAFT.US,D,20201019,000000,62.6064,62.923,61.4702,61.4702,33115.226900062,0
+SAFT.US,D,20201020,000000,61.9879,62.1238,61.5896,61.9063,44674.713853236,0
+SAFT.US,D,20201021,000000,62.0422,63.1677,62.0422,62.7424,68851.290708439,0
+SAFT.US,D,20201022,000000,62.9512,63.7678,62.4103,63.3678,48219.279919411,0
+SAFT.US,D,20201023,000000,63.2862,64.3397,61.8227,64.1135,62629.248822374,0
+SAFT.US,D,20201026,000000,63.5134,63.66,62.2112,63.2589,39225.02076137,0
+SAFT.US,D,20201027,000000,63.1589,63.5881,62.2977,62.6695,76917.70151505,0
+SAFT.US,D,20201028,000000,62.6695,64.0951,62.3608,63.7493,70831.593016765,0
+SAFT.US,D,20201029,000000,63.5863,64.3865,63.2241,63.5784,67789.568566013,0
+SAFT.US,D,20201030,000000,63.5784,64.1718,62.3335,63.5784,126255.34248846,0
+SAFT.US,D,20201102,000000,64.3865,65.4487,63.5503,64.1854,45506.790954186,0
+SAFT.US,D,20201103,000000,65.1487,65.6507,64.3485,65.0943,47636.414029389,0
+SAFT.US,D,20201104,000000,64.4136,65.6119,63.4872,63.5863,69554.643010356,0
+SAFT.US,D,20201105,000000,63.6863,65.7935,63.6863,64.4875,34792.768481062,0
+SAFT.US,D,20201106,000000,64.9496,65.3768,63.5687,63.7047,44521.273892789,0
+SAFT.US,D,20201109,000000,67.454,69.634,66.6101,66.784,70231.220554074,0
+SAFT.US,D,20201110,000000,67.4297,70.8897,67.4297,70.6808,72145.615765294,0
+SAFT.US,D,20201111,000000,70.6896,70.6896,67.8745,68.2911,59991.935139784,0
+SAFT.US,D,20201112,000000,67.5288,68.4279,65.7391,66.6101,86105.562770837,0
+SAFT.US,D,20201113,000000,67.1374,68.0192,66.683,67.6832,60187.596834315,0
+SAFT.US,D,20201116,000000,68.9999,69.7632,68.4279,68.6824,65038.977060274,0
+SAFT.US,D,20201117,000000,68.2192,69.0825,67.7006,68.6999,58092.986904448,0
+SAFT.US,D,20201118,000000,69.099,69.4271,67.9657,68.155,50972.960820328,0
+SAFT.US,D,20201119,000000,68.0822,68.0822,66.4023,67.1754,65072.960407219,0
+SAFT.US,D,20201120,000000,66.585,67.7054,66.5295,67.4831,69262.180266952,0
+SAFT.US,D,20201123,000000,68.3192,68.3192,67.1423,67.3918,66471.426623914,0
+SAFT.US,D,20201124,000000,67.6103,68.5095,67.5025,68.1463,102637.94616026,0
+SAFT.US,D,20201125,000000,68.3192,68.8902,67.1015,68.3454,81553.853877026,0
+SAFT.US,D,20201127,000000,68.1638,68.7932,67.3724,67.9289,63705.388142292,0
+SAFT.US,D,20201130,000000,68.2231,68.2231,65.0681,65.5002,97661.960328834,0
+SAFT.US,D,20201201,000000,66.5576,67.0646,66.0158,66.2916,62935.098944877,0
+SAFT.US,D,20201202,000000,66.2732,66.9675,65.6488,66.5121,70338.31958687,0
+SAFT.US,D,20201203,000000,66.7141,68.1764,66.1906,67.8171,62190.554707269,0
+SAFT.US,D,20201204,000000,68.2416,69.5738,68.1396,69.4271,69135.515064705,0
+SAFT.US,D,20201207,000000,69.132,69.7758,68.2814,69.399,66907.031343842,0
+SAFT.US,D,20201208,000000,69.0679,69.9777,68.5911,69.9506,73774.756821857,0
+SAFT.US,D,20201209,000000,69.399,71.2372,69.399,70.6672,65867.964766048,0
+SAFT.US,D,20201210,000000,70.4099,71.4761,69.4447,71.1372,32852.628310035,0
+SAFT.US,D,20201211,000000,70.8517,71.6694,70.4478,71.3295,56618.315606724,0
+SAFT.US,D,20201214,000000,71.816,73.426,71.816,72.9929,99693.752556773,0
+SAFT.US,D,20201215,000000,73.4716,75.9547,73.4716,75.6604,84233.3892937,0
+SAFT.US,D,20201216,000000,75.6129,76.7441,75.1166,76.1373,113017.2841559,0
+SAFT.US,D,20201217,000000,76.0819,76.6344,74.3816,75.3643,99933.695582171,0
+SAFT.US,D,20201218,000000,75.071,77.2501,75.071,76.0547,377391.24661171,0
+SAFT.US,D,20201221,000000,75.4293,75.9955,72.019,72.4414,92004.247961731,0
+SAFT.US,D,20201222,000000,72.2956,72.2956,70.6575,70.7313,62150.392569972,0
+SAFT.US,D,20201223,000000,71.0897,73.6378,71.0897,71.9558,56937.553108326,0
+SAFT.US,D,20201224,000000,72.2956,72.2956,70.74,71.5042,42918.907594424,0
+SAFT.US,D,20201228,000000,72.1568,72.5239,71.5587,72.2481,55850.086006094,0
+SAFT.US,D,20201229,000000,72.653,72.653,71.0168,71.3848,52232.404254068,0
+SAFT.US,D,20201230,000000,71.3935,71.9655,71.1372,71.1916,25034.39891596,0
+SAFT.US,D,20201231,000000,71.0546,72.2035,70.7226,71.6139,39733.741167149,0
+SAFT.US,D,20210104,000000,71.9461,72.184,71.0168,71.6139,72026.159151792,0
+SAFT.US,D,20210105,000000,71.651,73.1046,71.4761,71.9908,66004.927952219,0
+SAFT.US,D,20210106,000000,73.0755,77.0482,73.0755,75.4662,162068.64117625,0
+SAFT.US,D,20210107,000000,76.0276,76.7257,74.7127,75.5303,78720.878499906,0
+SAFT.US,D,20210108,000000,75.5857,76.5421,72.6152,73.9309,115840.99134749,0
+SAFT.US,D,20210111,000000,73.7465,75.1069,72.5608,73.4629,66804.051504616,0
+SAFT.US,D,20210112,000000,73.6184,74.9243,73.5271,74.1145,46257.513982147,0
+SAFT.US,D,20210113,000000,73.9028,74.5195,72.0287,73.8853,68582.513328057,0
+SAFT.US,D,20210114,000000,74.3185,75.3011,72.4055,72.7453,71196.141647626,0
+SAFT.US,D,20210115,000000,72.5239,73.6736,71.7898,73.324,69149.932242196,0
+SAFT.US,D,20210119,000000,74.5884,74.5884,72.7822,73.2794,68015.09441392,0
+SAFT.US,D,20210120,000000,73.0026,73.6281,72.121,72.3501,54469.126362067,0
+SAFT.US,D,20210121,000000,72.6162,73.7843,71.145,71.3295,52781.286797145,0
+SAFT.US,D,20210122,000000,70.575,71.6237,69.6476,71.1372,59960.011389624,0
+SAFT.US,D,20210125,000000,71.2557,71.9267,69.868,71.2935,67237.59662776,0
+SAFT.US,D,20210126,000000,71.8538,71.8538,69.8127,69.8312,50328.307026771,0
+SAFT.US,D,20210127,000000,69.0223,69.0223,67.5404,68.5338,87715.137657947,0
+SAFT.US,D,20210128,000000,69.1776,69.1776,67.7725,68.1764,77315.203694464,0
+SAFT.US,D,20210129,000000,68.0745,68.2764,66.8801,67.5152,78117.416642038,0
+SAFT.US,D,20210201,000000,67.6151,68.2134,67.0753,67.2928,55849.056207702,0
+SAFT.US,D,20210202,000000,68.0113,69.0863,67.5404,68.0483,48167.789999798,0
+SAFT.US,D,20210203,000000,68.1212,68.3503,67.118,67.9289,61564.437284773,0
+SAFT.US,D,20210204,000000,68.157,69.5836,67.9289,69.4913,76639.655949139,0
+SAFT.US,D,20210205,000000,70.273,70.5468,69.265,70.1904,51731.922235428,0
+SAFT.US,D,20210208,000000,70.8887,72.4326,70.4925,72.2307,54982.995759808,0
+SAFT.US,D,20210209,000000,73.8582,73.8582,72.1568,73.122,56613.166614762,0
+SAFT.US,D,20210210,000000,73.3619,73.8669,72.552,73.022,68778.175022588,0
+SAFT.US,D,20210211,000000,73.1775,73.8388,72.5803,72.9832,109714.7207119,0
+SAFT.US,D,20210212,000000,72.8832,73.4629,71.0712,71.5587,59840.554776121,0
+SAFT.US,D,20210216,000000,71.882,71.882,70.1438,70.9624,68685.493167284,0
+SAFT.US,D,20210217,000000,71.1285,73.2318,71.1285,72.8278,57175.436536939,0
+SAFT.US,D,20210218,000000,72.5706,72.9755,71.7024,72.2394,36366.300424442,0
+SAFT.US,D,20210219,000000,72.3035,72.3685,70.8051,71.247,118032.40232623,0
+SAFT.US,D,20210222,000000,71.6888,72.2859,71.1372,71.5042,114503.28323594,0
+SAFT.US,D,20210223,000000,71.7898,74.2991,71.5226,73.8388,227139.54198669,0
+SAFT.US,D,20210224,000000,74.4543,75.7052,72.488,72.8735,123598.46263641,0
+SAFT.US,D,20210225,000000,72.856,76.312,72.856,75.9159,101372.32393616,0
+SAFT.US,D,20210226,000000,75.6876,76.3294,72.6724,72.6997,116424.8870359,0
+SAFT.US,D,20210301,000000,73.2503,74.7496,73.2503,74.7408,87618.336609075,0
+SAFT.US,D,20210302,000000,74.971,75.7604,74.3185,75.1263,61025.852725618,0
+SAFT.US,D,20210303,000000,75.0797,77.2131,74.7233,75.6216,86122.039545114,0
+SAFT.US,D,20210304,000000,75.9945,77.6861,75.4361,75.9761,105861.21512805,0
+SAFT.US,D,20210305,000000,76.9888,78.6329,76.5237,77.4724,121588.29617472,0
+SAFT.US,D,20210308,000000,77.9463,79.8982,77.6958,79.1271,139880.60501652,0
+SAFT.US,D,20210309,000000,79.4806,79.4806,76.9519,77.2491,126435.55720711,0
+SAFT.US,D,20210310,000000,77.0452,79.3407,77.0452,78.2716,125613.77809008,0
+SAFT.US,D,20210311,000000,77.9745,78.7931,77.6307,78.5319,61378.043775773,0
+SAFT.US,D,20210312,000000,78.7165,79.9263,78.7076,79.3592,79931.92140921,0
+SAFT.US,D,20210315,000000,79.3874,80.4196,78.662,80.2885,73686.194160122,0
+SAFT.US,D,20210316,000000,79.936,79.936,78.2716,79.7311,71091.102211615,0
+SAFT.US,D,20210317,000000,79.703,79.703,78.1512,78.5416,94110.185673912,0
+SAFT.US,D,20210318,000000,78.9961,81.4683,78.9961,80.7993,68710.208328699,0
+SAFT.US,D,20210319,000000,78.8854,80.6518,78.8854,80.5294,305826.43713966,0
+SAFT.US,D,20210322,000000,79.87,80.5206,77.6482,78.1599,71809.901489416,0
+SAFT.US,D,20210323,000000,77.6026,78.9125,77.5006,77.9181,50370.528760853,0
+SAFT.US,D,20210324,000000,78.2629,79.3874,77.1569,77.3414,76668.490304122,0
+SAFT.US,D,20210325,000000,77.556,78.8484,77.1695,78.3824,47860.910078904,0
+SAFT.US,D,20210326,000000,78.5687,79.6661,78.3736,79.1544,59666.518847828,0
+SAFT.US,D,20210329,000000,79.0795,80.1681,78.5232,78.9514,57619.279644006,0
+SAFT.US,D,20210330,000000,79.0437,79.8428,78.7456,79.2019,32973.11472193,0
+SAFT.US,D,20210331,000000,79.0155,79.8603,78.1231,78.3085,85632.885308788,0
+SAFT.US,D,20210401,000000,78.1696,79.0989,77.8629,79.0989,91764.304936333,0
+SAFT.US,D,20210405,000000,79.1417,80.0739,77.8629,79.1368,110989.61112153,0
+SAFT.US,D,20210406,000000,79.7913,80.4245,78.7892,80.0011,84776.093046423,0
+SAFT.US,D,20210407,000000,80.4556,80.4556,78.932,79.5175,100964.52377283,0
+SAFT.US,D,20210408,000000,79.5641,80.0564,78.8242,79.9535,105866.36412001,0
+SAFT.US,D,20210409,000000,80.2614,80.4556,78.6426,78.9961,96345.877983519,0
+SAFT.US,D,20210412,000000,79.6573,79.8797,78.9553,79.3874,50327.277228378,0
+SAFT.US,D,20210413,000000,79.3971,79.7117,78.3182,79.2476,110952.5383794,0
+SAFT.US,D,20210414,000000,79.6758,80.5866,78.829,79.5826,76028.985502526,0
+SAFT.US,D,20210415,000000,79.5826,80.0011,78.6192,79.5175,70759.507129306,0
+SAFT.US,D,20210416,000000,79.331,80.4196,78.9678,79.9448,42901.401021756,0
+SAFT.US,D,20210419,000000,80.1497,80.1497,78.7844,78.9698,89730.45311161,0
+SAFT.US,D,20210420,000000,79.0534,79.9311,77.8249,77.993,125623.04627561,0
+SAFT.US,D,20210421,000000,77.956,79.1728,77.956,78.7165,48702.255365384,0
+SAFT.US,D,20210422,000000,78.4853,78.5416,77.3103,77.7977,65716.584402385,0
+SAFT.US,D,20210423,000000,77.9375,78.5978,77.6861,77.7609,52100.590059858,0
+SAFT.US,D,20210426,000000,77.8346,78.4658,75.9761,76.2635,91919.804493565,0
+SAFT.US,D,20210427,000000,76.2266,76.5791,74.6272,75.3361,131559.83400701,0
+SAFT.US,D,20210428,000000,75.1496,76.5985,75.1108,76.3859,73839.63412057,0
+SAFT.US,D,20210429,000000,76.682,77.3511,76.4217,76.6364,52257.119415483,0
+SAFT.US,D,20210430,000000,76.0498,76.9286,75.6789,76.2451,77501.597203464,0
+SAFT.US,D,20210503,000000,76.5625,77.8395,76.2732,77.4443,79478.810116613,0
+SAFT.US,D,20210504,000000,78.3085,78.3085,77.1432,77.4443,42910.669207286,0
+SAFT.US,D,20210505,000000,77.556,77.556,75.7808,76.9422,71895.374755974,0
+SAFT.US,D,20210506,000000,77.5006,80.8284,77.5006,80.5963,78127.714625961,0
+SAFT.US,D,20210507,000000,79.368,80.2235,79.0009,79.9263,72678.021534096,0
+SAFT.US,D,20210510,000000,80.3264,81.683,80.3264,81.1625,76561.391271326,0
+SAFT.US,D,20210511,000000,80.8187,80.8187,78.1231,78.4483,59797.303243646,0
+SAFT.US,D,20210512,000000,78.5687,79.5826,78.1415,78.2988,57199.121899961,0
+SAFT.US,D,20210513,000000,77.854,81.1994,77.854,80.9576,60220.550382866,0
+SAFT.US,D,20210514,000000,81.0605,81.7762,79.9535,80.5866,35620.726388443,0
+SAFT.US,D,20210517,000000,80.5866,80.9023,79.3971,79.936,69661.742043152,0
+SAFT.US,D,20210518,000000,79.6379,80.0099,78.7747,79.23,66205.73863871,0
+SAFT.US,D,20210519,000000,79.0058,80.0661,78.3085,79.535,101871.77615641,0
+SAFT.US,D,20210520,000000,79.2845,80.4837,79.2845,80.0846,42655.279206004,0
+SAFT.US,D,20210521,000000,80.6605,81.1974,79.0989,80.2235,61236.961396033,0
+SAFT.US,D,20210524,000000,80.3361,80.8556,79.1922,79.4514,36994.477443724,0
+SAFT.US,D,20210525,000000,79.2378,79.2378,77.6123,77.8823,112406.61370928,0
+SAFT.US,D,20210526,000000,77.9833,79.6981,77.5841,79.2019,54665.81785499,0
+SAFT.US,D,20210527,000000,79.8885,80.2429,79.4709,79.8147,59783.915864546,0
+SAFT.US,D,20210528,000000,79.9089,80.0117,78.9698,79.9458,29384.267324886,0
+SAFT.US,D,20210601,000000,80.1147,80.3681,79.5146,79.8806,71929.358102918,0
+SAFT.US,D,20210602,000000,79.8428,79.8806,78.6396,79.0815,46959.836485671,0
+SAFT.US,D,20210603,000000,79.3165,79.4389,78.1658,78.7999,33811.370613234,0
+SAFT.US,D,20210604,000000,78.7436,79.5894,78.2649,79.2233,93458.323291608,0
+SAFT.US,D,20210607,000000,79.6088,79.6642,77.5045,77.5889,50610.471786251,0
+SAFT.US,D,20210608,000000,77.5045,78.0298,77.1287,77.7948,63119.432857093,0
+SAFT.US,D,20210609,000000,77.5045,77.8084,76.1042,76.1887,72772.762986184,0
+SAFT.US,D,20210610,000000,76.6305,76.7422,75.5216,75.6343,54596.821362708,0
+SAFT.US,D,20210611,000000,76.0003,76.0391,75.3904,75.7566,77183.389500254,0
+SAFT.US,D,20210614,000000,75.7478,76.1692,75.1924,75.8032,56278.482137277,0
+SAFT.US,D,20210615,000000,76.0197,76.4986,75.2021,75.8604,44986.742766093,0
+SAFT.US,D,20210616,000000,75.945,77.0054,75.6158,76.2538,63872.215481838,0
+SAFT.US,D,20210617,000000,76.6402,76.6402,74.837,75.5313,74487.377309305,0
+SAFT.US,D,20210618,000000,74.6952,75.0263,73.1357,73.9057,162930.58243058,0
+SAFT.US,D,20210621,000000,74.3107,75.371,74.0475,74.47,79980.321933646,0
+SAFT.US,D,20210622,000000,74.8836,74.9069,73.4367,74.0378,59360.668725326,0
+SAFT.US,D,20210623,000000,73.9727,74.3709,72.9395,73.0143,96891.671131419,0
+SAFT.US,D,20210624,000000,73.2678,73.691,72.6375,73.4552,77147.346556525,0
+SAFT.US,D,20210625,000000,73.6425,74.9487,73.3619,74.6107,180395.9631634,0
+SAFT.US,D,20210628,000000,74.2446,74.263,73.2114,73.5299,46971.164267987,0
+SAFT.US,D,20210629,000000,73.9251,74.535,73.6999,73.9814,48253.263266356,0
+SAFT.US,D,20210630,000000,73.8873,74.2068,73.3425,73.5299,68239.590463434,0
+SAFT.US,D,20210701,000000,73.7271,74.6768,73.7271,74.4991,49343.819763765,0
+SAFT.US,D,20210702,000000,74.5165,74.8738,73.6425,73.6813,34084.267187183,0
+SAFT.US,D,20210706,000000,73.5299,73.5299,71.7742,72.891,43355.542112744,0
+SAFT.US,D,20210707,000000,72.3471,72.8648,71.6617,71.9335,80030.782054867,0
+SAFT.US,D,20210708,000000,71.0518,71.7082,70.2468,71.1265,96127.56072436,0
+SAFT.US,D,20210709,000000,71.8587,71.9946,71.0226,71.7179,76079.445623746,0
+SAFT.US,D,20210712,000000,71.6704,72.7278,71.6704,72.5627,83852.363888562,0
+SAFT.US,D,20210713,000000,72.3841,72.3841,70.9188,71.1071,71837.706046007,0
+SAFT.US,D,20210714,000000,71.1625,71.8209,70.6944,71.4169,83593.884492104,0
+SAFT.US,D,20210715,000000,71.1362,72.9571,70.9673,72.6958,67648.486186273,0
+SAFT.US,D,20210716,000000,73.1638,73.1638,72.3287,72.5724,47985.515684367,0
+SAFT.US,D,20210719,000000,71.7645,72.4229,70.7498,71.4072,53487.728494239,0
+SAFT.US,D,20210720,000000,71.5393,73.1454,71.5015,72.084,93519.081396752,0
+SAFT.US,D,20210721,000000,72.6958,72.9201,71.652,71.7266,49336.611175019,0
+SAFT.US,D,20210722,000000,71.7645,71.7645,70.2516,70.4031,47164.766365732,0
+SAFT.US,D,20210723,000000,70.8245,71.1362,70.3565,70.8633,38263.189062995,0
+SAFT.US,D,20210726,000000,70.8906,71.4218,70.7216,70.8633,26550.262149374,0
+SAFT.US,D,20210727,000000,70.5527,71.4741,70.4497,70.8906,37898.640432133,0
+SAFT.US,D,20210728,000000,71.1537,71.3412,69.9282,70.5245,39222.961164585,0
+SAFT.US,D,20210729,000000,71.0615,71.9238,70.8536,71.2664,41814.963717917,0
+SAFT.US,D,20210730,000000,71.3139,72.3627,70.8245,71.9714,69275.567646052,0
+SAFT.US,D,20210802,000000,71.9626,73.428,71.7082,72.3559,69257.031274991,0
+SAFT.US,D,20210803,000000,72.7035,72.8551,72.1821,72.5074,52680.366554703,0
+SAFT.US,D,20210804,000000,71.7839,72.3841,71.7363,72.2443,56114.744192906,0
+SAFT.US,D,20210805,000000,72.3287,73.8124,72.0937,73.6338,62775.480194076,0
+SAFT.US,D,20210806,000000,73.7368,75.2681,73.6241,74.9302,55355.782777807,0
+SAFT.US,D,20210809,000000,75.137,75.607,74.6952,75.5497,28565.577603036,0
+SAFT.US,D,20210810,000000,75.2963,76.3391,74.8302,76.0489,41166.19073079,0
+SAFT.US,D,20210811,000000,76.3577,77.3627,76.1236,76.9403,42114.635050066,0
+SAFT.US,D,20210812,000000,77.0345,77.3967,76.2878,76.7422,71227.035599394,0
+SAFT.US,D,20210813,000000,76.7907,77.7579,76.7422,77.7104,35004.906949869,0
+SAFT.US,D,20210816,000000,77.2685,78.0579,76.9306,77.9736,43894.126671899,0
+SAFT.US,D,20210817,000000,77.7288,78.0579,77.1743,77.7676,43206.221345866,0
+SAFT.US,D,20210818,000000,77.9648,78.1609,77.1384,77.6259,42503.898842341,0
+SAFT.US,D,20210819,000000,77.4287,78.0765,77.119,77.2034,58386.479446243,0
+SAFT.US,D,20210820,000000,77.0345,77.9269,76.885,77.7676,61955.760673833,0
+SAFT.US,D,20210823,000000,78.1425,78.1425,76.818,76.818,46794.038944517,0
+SAFT.US,D,20210824,000000,76.715,76.715,75.9072,76.0761,48412.882017158,0
+SAFT.US,D,20210825,000000,76.1984,76.5207,75.6245,75.7566,39257.974309923,0
+SAFT.US,D,20210826,000000,75.7858,76.2732,75.1924,75.9159,83541.364774097,0
+SAFT.US,D,20210827,000000,76.1595,78.6135,76.1595,78.0298,61482.053413391,0
+SAFT.US,D,20210830,000000,78.2367,78.2367,77.1024,77.3821,49612.597144146,0
+SAFT.US,D,20210831,000000,77.9134,77.9987,77.0209,77.221,49455.037990129,0
+SAFT.US,D,20210901,000000,76.982,77.1258,76.109,76.8403,32967.965729968,0
+SAFT.US,D,20210902,000000,76.8305,77.3579,76.1577,76.9452,44084.639374468,0
+SAFT.US,D,20210903,000000,77.0676,77.0676,76.2508,76.8403,41314.481699276,0
+SAFT.US,D,20210907,000000,76.9258,77.353,75.1118,75.1118,55104.511970095,0
+SAFT.US,D,20210908,000000,75.2069,76.2799,75.2069,75.8052,44218.513165463,0
+SAFT.US,D,20210909,000000,75.6915,76.2799,75.3361,75.8149,52666.979175604,0
+SAFT.US,D,20210910,000000,75.8333,76.1236,74.6467,75.1409,53778.131640858,0
+SAFT.US,D,20210913,000000,75.7488,75.7488,74.3612,75.0924,72266.10217719,0
+SAFT.US,D,20210914,000000,75.2264,75.3118,73.697,74.1533,51459.025661477,0
+SAFT.US,D,20210915,000000,74.1903,74.6369,73.2794,73.5445,55651.334916387,0
+SAFT.US,D,20210916,000000,73.6786,74.4195,72.7007,73.0696,50524.998519693,0
+SAFT.US,D,20210917,000000,72.9181,76.518,72.7181,76.4411,274816.11815339,0
+SAFT.US,D,20210920,000000,75.0651,75.0651,73.2503,73.8398,86666.802894622,0
+SAFT.US,D,20210921,000000,74.2195,75.1661,73.792,74.0009,69225.107524831,0
+SAFT.US,D,20210922,000000,74.6175,75.3391,73.9814,74.7224,65157.403875385,0
+SAFT.US,D,20210923,000000,75.1312,75.6634,74.3806,74.4854,51098.596224184,0
+SAFT.US,D,20210924,000000,74.6467,75.7488,74.6467,74.7515,43277.277434933,0
+SAFT.US,D,20210927,000000,75.3876,76.5742,75.3876,75.9674,56283.631129239,0
+SAFT.US,D,20210928,000000,76.1285,76.1285,74.6467,74.903,35973.94723699,0
+SAFT.US,D,20210929,000000,74.9127,76.1577,74.9127,75.6148,54384.682893901,0
+SAFT.US,D,20210930,000000,76.1188,76.148,75.1118,75.2633,50558.981866638,0
+SAFT.US,D,20211001,000000,75.4924,76.5936,74.9788,76.0624,78230.694465188,0
+SAFT.US,D,20211004,000000,75.9099,76.214,75.1691,75.1972,47229.643664445,0
+SAFT.US,D,20211005,000000,75.5391,76.5083,74.7895,75.8905,76521.229134028,0
+SAFT.US,D,20211006,000000,75.5293,76.7743,74.8554,76.5936,48337.706734522,0
+SAFT.US,D,20211007,000000,77.1064,77.4384,76.5655,77.0306,44249.407117231,0
+SAFT.US,D,20211008,000000,77.0306,77.7813,76.2896,77.6103,33060.647585272,0
+SAFT.US,D,20211011,000000,77.7813,77.8764,76.784,76.9743,33398.421457936,0
+SAFT.US,D,20211012,000000,77.3064,77.5336,76.8305,76.8597,24426.817864523,0
+SAFT.US,D,20211013,000000,76.6791,76.8403,75.3973,76.8403,39556.61584368,0
+SAFT.US,D,20211014,000000,77.2579,77.7813,76.1751,76.2605,50231.505977897,0
+SAFT.US,D,20211015,000000,76.9646,77.4122,75.7769,75.7769,55191.015035045,0
+SAFT.US,D,20211018,000000,75.8149,76.1945,74.5806,74.7895,50597.084407151,0
+SAFT.US,D,20211019,000000,75.4488,75.4488,74.2097,74.9506,40787.224922436,0
+SAFT.US,D,20211020,000000,74.8273,75.3312,74.5903,74.7224,65062.662423296,0
+SAFT.US,D,20211021,000000,74.703,75.9382,74.703,75.8246,62220.418860645,0
+SAFT.US,D,20211022,000000,76.0527,77.221,75.9761,77.05,38327.036563315,0
+SAFT.US,D,20211025,000000,76.9355,77.2579,76.5217,77.1626,36815.29252347,0
+SAFT.US,D,20211026,000000,77.05,77.5715,76.5364,77.3345,39750.217941425,0
+SAFT.US,D,20211027,000000,77.3821,77.3821,73.8592,74.5709,106599.5805753,0
+SAFT.US,D,20211028,000000,74.7612,77.0967,74.7612,75.273,37107.755266873,0
+SAFT.US,D,20211029,000000,75.1409,75.8333,73.7348,74.466,69420.769219362,0
+SAFT.US,D,20211101,000000,74.9788,75.2827,74.1436,74.7127,70729.64297593,0
+SAFT.US,D,20211102,000000,75.3488,76.0527,74.3339,75.407,37322.983130857,0
+SAFT.US,D,20211103,000000,75.2924,77.2394,74.9603,76.982,44430.65163427,0
+SAFT.US,D,20211104,000000,77.4861,77.4861,73.8592,75.0079,95465.400358133,0
+SAFT.US,D,20211105,000000,75.5682,77.1064,75.3312,76.8791,43763.342276081,0
+SAFT.US,D,20211108,000000,76.8024,77.287,76.1382,76.4605,31582.886892373,0
+SAFT.US,D,20211109,000000,76.4508,77.1064,76.109,76.8976,60856.965789287,0
+SAFT.US,D,20211110,000000,76.7267,78.0658,76.7267,77.8939,52339.503286864,0
+SAFT.US,D,20211111,000000,77.723,78.6737,77.4006,78.3221,41717.132870651,0
+SAFT.US,D,20211112,000000,78.2746,78.6289,77.6958,77.8764,46069.060876363,0
+SAFT.US,D,20211115,000000,78.3318,78.3318,76.8121,77.0209,55820.221852719,0
+SAFT.US,D,20211116,000000,77.05,77.7424,76.3373,76.6033,57416.40936073,0
+SAFT.US,D,20211117,000000,76.4411,76.5655,75.1069,75.473,62707.513500187,0
+SAFT.US,D,20211118,000000,75.5963,75.8002,74.0961,74.3612,64455.08137186,0
+SAFT.US,D,20211119,000000,74.1815,74.734,73.3833,73.8105,106432.75323575,0
+SAFT.US,D,20211122,000000,74.1242,75.5158,73.8398,74.7699,102379.4667638,0
+SAFT.US,D,20211123,000000,75.1021,76.95,75.1021,76.3373,41355.673634966,0
+SAFT.US,D,20211124,000000,75.9955,76.0896,75.5021,75.5585,38706.002371669,0
+SAFT.US,D,20211126,000000,74.2,75.4924,73.5542,75.2546,56938.582906718,0
+SAFT.US,D,20211129,000000,75.3118,75.8381,73.896,73.9814,78054.598940111,0
+SAFT.US,D,20211130,000000,73.694,74.703,73.5017,74.2417,104980.73750266,0
+SAFT.US,D,20211201,000000,75.0487,75.7303,74.3854,74.6544,110031.89861672,0
+SAFT.US,D,20211202,000000,75.1059,76.4508,74.465,74.8564,85488.71353387,0
+SAFT.US,D,20211203,000000,75.308,76.2809,75.2312,75.9517,71030.344106471,0
+SAFT.US,D,20211206,000000,76.7014,77.8152,76.009,76.2013,82864.78723038,0
+SAFT.US,D,20211207,000000,76.6625,77.0947,75.7789,76.0955,52502.211432841,0
+SAFT.US,D,20211208,000000,75.9993,76.682,75.2788,75.8751,55800.655683266,0
+SAFT.US,D,20211209,000000,75.5284,75.9799,75.0196,75.6634,39647.238102199,0
+SAFT.US,D,20211210,000000,75.6245,76.5665,75.3409,75.9517,170981.54626131,0
+SAFT.US,D,20211213,000000,76.0674,76.816,75.3653,76.1149,109752.82325242,0
+SAFT.US,D,20211214,000000,76.3645,77.9502,76.3645,76.8743,148809.98687585,0
+SAFT.US,D,20211215,000000,77.2491,77.9997,76.4799,76.8452,150764.54422437,0
+SAFT.US,D,20211216,000000,77.3355,79.6797,76.8713,78.5553,93910.404785813,0
+SAFT.US,D,20211217,000000,78.6513,79.2661,76.5907,77.4792,261339.14659381,0
+SAFT.US,D,20211220,000000,76.6334,77.3161,75.4808,76.3742,110353.19571511,0
+SAFT.US,D,20211221,000000,76.9121,78.5115,76.9121,77.1616,98127.429202137,0
+SAFT.US,D,20211222,000000,77.2103,77.9017,76.8743,77.7774,62995.857050021,0
+SAFT.US,D,20211223,000000,77.8736,79.4107,77.8736,78.8727,63686.85177123,0
+SAFT.US,D,20211227,000000,79.1029,80.0729,78.863,80.0729,56063.254273293,0
+SAFT.US,D,20211228,000000,79.9768,81.1208,79.9584,80.5633,53378.569864659,0
+SAFT.US,D,20211229,000000,80.4196,81.3325,80.4196,80.7167,57071.426899321,0
+SAFT.US,D,20211230,000000,80.8993,81.9082,80.8993,81.5723,91451.246225085,0
+SAFT.US,D,20211231,000000,81.3703,82.3025,81.3703,81.6975,53417.702203565,0
+SAFT.US,D,20220103,000000,81.9762,82.7055,81.0149,81.3606,60356.483770646,0
+SAFT.US,D,20220104,000000,81.716,83.1765,81.7024,82.4656,56295.988709945,0
+SAFT.US,D,20220105,000000,82.821,83.5417,81.9762,82.2637,75052.736626658,0
+SAFT.US,D,20220106,000000,82.8794,82.8794,81.6684,82.3889,47173.00475287,0
+SAFT.US,D,20220107,000000,82.6006,83.6096,82.149,83.3309,71475.21701193,0
+SAFT.US,D,20220110,000000,83.5417,84.0223,82.2355,82.523,56765.576776818,0
+SAFT.US,D,20220111,000000,82.8978,82.9841,80.8993,81.1683,44489.350142629,0
+SAFT.US,D,20220112,000000,81.1683,81.1683,79.5836,79.5836,62041.233940391,0
+SAFT.US,D,20220113,000000,79.9196,80.506,79.6709,80.0924,45551.072285053,0
+SAFT.US,D,20220114,000000,79.7856,81.1596,79.334,81.0149,46891.869791783,0
+SAFT.US,D,20220118,000000,80.6401,80.6401,79.1989,80.237,65832.95162071,0
+SAFT.US,D,20220119,000000,80.2944,81.6587,78.3153,78.6707,78580.825918558,0
+SAFT.US,D,20220120,000000,78.9009,79.7856,77.7288,78.0745,59213.407555232,0
+SAFT.US,D,20220121,000000,78.0074,78.8339,77.22,77.5269,86922.192895903,0
+SAFT.US,D,20220124,000000,77.0666,79.7856,77.0666,79.3524,86933.520678218,0
+SAFT.US,D,20220125,000000,78.9688,79.9196,77.4695,79.5253,55418.600479736,0
+SAFT.US,D,20220126,000000,79.5836,80.4099,77.0375,77.9502,67774.12159013,0
+SAFT.US,D,20220127,000000,78.1803,79.3049,77.2491,77.6327,68223.113689158,0
+SAFT.US,D,20220128,000000,77.6521,77.9977,76.2781,77.9977,56181.681088404,0
+SAFT.US,D,20220131,000000,77.5463,79.334,76.8743,79.1029,158836.10402294,0
+SAFT.US,D,20220201,000000,79.1029,80.2944,78.5075,80.1691,115701.96856453,0
+SAFT.US,D,20220202,000000,80.1507,81.515,79.9001,81.3606,111982.33677167,0
+SAFT.US,D,20220203,000000,81.0916,83.1959,80.8033,82.6482,117203.41462045,0
+SAFT.US,D,20220204,000000,82.5715,83.5805,81.8801,82.5812,117559.72486418,0
+SAFT.US,D,20220207,000000,82.086,83.0804,82.086,82.5521,74101.202912205,0
+SAFT.US,D,20220208,000000,82.8016,84.8195,82.6579,84.5894,70931.483460814,0
+SAFT.US,D,20220209,000000,84.6369,84.6661,82.6006,82.8405,75828.174816033,0
+SAFT.US,D,20220210,000000,82.7249,82.8697,81.7937,82.1773,99929.576388601,0
+SAFT.US,D,20220211,000000,82.053,83.158,81.8801,82.6006,85935.646036114,0
+SAFT.US,D,20220214,000000,82.9269,83.4892,81.6587,81.8607,72522.521976863,0
+SAFT.US,D,20220215,000000,82.4948,83.226,80.8227,80.8712,79431.439390569,0
+SAFT.US,D,20220216,000000,81.2362,82.5278,81.2362,81.9082,45294.652485379,0
+SAFT.US,D,20220217,000000,81.5432,81.5965,80.6022,81.4091,92553.130504808,0
+SAFT.US,D,20220218,000000,81.0722,82.0714,80.977,81.8219,75194.848804791,0
+SAFT.US,D,20220222,000000,81.9947,82.8483,81.6878,82.1102,48082.31673324,0
+SAFT.US,D,20220223,000000,81.3325,82.6337,81.3325,81.649,57666.650370049,0
+SAFT.US,D,20220224,000000,74.9428,81.2149,74.5292,80.1885,123839.43546021,0
+SAFT.US,D,20220225,000000,80.1021,82.3219,79.4301,81.8413,51195.397273057,0
+SAFT.US,D,20220228,000000,81.2198,81.8995,79.7923,81.0255,68455.848125809,0
+SAFT.US,D,20220301,000000,80.4623,80.5789,78.6075,79.4621,129279.86036654,0
+SAFT.US,D,20220302,000000,80.3653,82.1908,79.705,80.4526,109645.72421962,0
+SAFT.US,D,20220303,000000,80.909,81.4479,80.2778,81.3362,103832.51229528,0
+SAFT.US,D,20220304,000000,80.8605,83.4922,80.8605,83.2105,67378.6790075,0
+SAFT.US,D,20220307,000000,83.3173,84.7007,82.0064,84.133,63663.166408208,0
+SAFT.US,D,20220308,000000,84.7156,85.0119,82.4239,82.4239,78139.042408276,0
+SAFT.US,D,20220309,000000,83.1814,83.4117,81.783,82.9386,70624.603539919,0
+SAFT.US,D,20220310,000000,82.2588,83.4143,82.2588,83.3755,42845.791908574,0
+SAFT.US,D,20220311,000000,83.424,84.5311,82.5695,82.7055,44391.519295363,0
+SAFT.US,D,20220314,000000,83.4629,84.4243,83.3464,84.1816,54978.876566238,0
+SAFT.US,D,20220315,000000,84.4826,85.1234,83.7251,84.2689,64067.877176368,0
+SAFT.US,D,20220316,000000,84.7739,84.7739,83.5116,84.5409,60511.983327877,0
+SAFT.US,D,20220317,000000,83.9873,85.172,83.6474,84.667,56858.258632122,0
+SAFT.US,D,20220318,000000,84.8127,84.8807,83.3755,83.5698,224828.67439445,0
+SAFT.US,D,20220321,000000,84.0067,85.5021,84.0067,85.0749,114956.39452853,0
+SAFT.US,D,20220322,000000,85.4633,86.6578,85.24,86.5121,75763.297517321,0
+SAFT.US,D,20220323,000000,86.5121,86.8228,85.9199,86.6286,74381.308074902,0
+SAFT.US,D,20220324,000000,87.2792,87.2792,85.9354,87.0364,36639.196998393,0
+SAFT.US,D,20220325,000000,87.3957,88.9203,86.9103,88.8038,43107.360700209,0
+SAFT.US,D,20220328,000000,88.6582,88.9202,88.0755,88.5707,43605.783122065,0
+SAFT.US,D,20220329,000000,89.0175,89.1533,87.4977,87.6773,190716.60265067,0
+SAFT.US,D,20220330,000000,88.0658,88.3669,87.3957,87.8812,64287.224233921,0
+SAFT.US,D,20220331,000000,87.4637,88.3572,87.4637,88.2211,64827.86838986,0
+SAFT.US,D,20220401,000000,88.561,90.4838,88.09,90.3672,73912.749806421,0
+SAFT.US,D,20220404,000000,90.0662,90.0662,88.2308,88.7358,69536.106639295,0
+SAFT.US,D,20220405,000000,89.163,89.7506,88.5901,88.9105,86828.481242207,0
+SAFT.US,D,20220406,000000,88.6679,89.9399,88.4833,88.6679,89768.555652123,0
+SAFT.US,D,20220407,000000,89.0078,89.7942,88.3183,88.697,58907.557432729,0
+SAFT.US,D,20220408,000000,89.0854,89.3456,88.2599,88.5901,64687.815808512,0
+SAFT.US,D,20220411,000000,88.6679,89.5029,87.8521,88.3669,59995.024534961,0
+SAFT.US,D,20220412,000000,88.0755,88.7587,87.8182,88.0561,58325.721341099,0
+SAFT.US,D,20220413,000000,88.124,88.5368,87.2695,88.4639,45287.443896633,0
+SAFT.US,D,20220414,000000,88.493,88.9297,87.4831,87.6191,52277.715383328,0
+SAFT.US,D,20220418,000000,87.2404,87.9638,87.2404,87.7842,45658.171317849,0
+SAFT.US,D,20220419,000000,87.959,88.2634,87.3349,87.7065,47935.055563146,0
+SAFT.US,D,20220420,000000,88.1629,88.8523,88.1629,88.7747,47384.113423285,0
+SAFT.US,D,20220421,000000,89.0951,90.241,88.2308,88.3669,34686.699246659,0
+SAFT.US,D,20220422,000000,88.5998,88.5998,87.1918,87.2987,44613.955748092,0
+SAFT.US,D,20220425,000000,86.1818,86.5801,84.8419,86.4635,61593.271639756,0
+SAFT.US,D,20220426,000000,86.1527,86.9103,84.3271,84.5117,60052.693244928,0
+SAFT.US,D,20220427,000000,84.7545,85.2206,84.0455,84.0649,53198.355146013,0
+SAFT.US,D,20220428,000000,84.6282,85.4245,83.4511,85.104,61626.225188308,0
+SAFT.US,D,20220429,000000,85.0652,85.0652,83.1716,83.5504,63603.438101457,0
+SAFT.US,D,20220502,000000,84.0067,84.5506,82.5404,83.6571,72183.718305809,0
+SAFT.US,D,20220503,000000,83.6571,83.9097,81.8652,83.0939,71583.345843118,0
+SAFT.US,D,20220504,000000,83.2008,85.0749,82.7929,84.6476,57140.423391602,0
+SAFT.US,D,20220505,000000,87.1336,87.1336,83.2735,84.6476,103944.76032004,0
+SAFT.US,D,20220506,000000,84.5797,84.8516,83.4824,84.4631,58683.061383215,0
+SAFT.US,D,20220509,000000,84.298,84.9583,83.4434,84.5409,61834.244463546,0
+SAFT.US,D,20220510,000000,84.9195,85.473,81.8995,81.9577,64821.689599507,0
+SAFT.US,D,20220511,000000,82.3365,83.9679,82.0841,82.4337,38541.234628906,0
+SAFT.US,D,20220512,000000,82.4337,82.822,80.7051,81.9286,59474.976346867,0
+SAFT.US,D,20220513,000000,82.0064,82.754,80.1711,81.0352,76424.428085155,0
+SAFT.US,D,20220516,000000,81.1615,82.1229,80.6468,81.9189,50333.456018731,0
+SAFT.US,D,20220517,000000,82.3559,84.2301,82.3559,84.2301,65354.095368307,0
+SAFT.US,D,20220518,000000,84.3174,85.8615,84.0067,84.5603,91157.753683289,0
+SAFT.US,D,20220519,000000,84.1525,84.1525,82.4919,83.5601,100671.03123103,0
+SAFT.US,D,20220520,000000,83.628,84.3174,82.6698,84.2689,126285.20664184,0
+SAFT.US,D,20220523,000000,85.104,86.7257,84.6476,85.9586,86325.939626782,0
+SAFT.US,D,20220524,000000,86.1042,87.59,84.7059,87.3472,60674.691473856,0
+SAFT.US,D,20220525,000000,87.6385,88.7455,87.2015,88.0755,58434.879970679,0
+SAFT.US,D,20220526,000000,88.7164,90.9498,88.3766,90.4838,68499.099658284,0
+SAFT.US,D,20220527,000000,90.3089,91.6101,90.3089,91.6101,42061.085533667,0
+SAFT.US,D,20220531,000000,91.1003,91.3945,90.2964,91.0415,96500.77477065,0
+SAFT.US,D,20220601,000000,91.0415,91.0415,88.9728,90.1885,55698.748651591,0
+SAFT.US,D,20220602,000000,90.1885,91.1395,88.914,90.9827,50049.111807517,0
+SAFT.US,D,20220603,000000,91.0317,91.0317,89.4991,90.5219,80212.807490815,0
+SAFT.US,D,20220606,000000,90.6297,91.4533,90.5709,91.3357,83795.976697031,0
+SAFT.US,D,20220607,000000,91.4043,91.9925,90.767,91.4239,44183.240442602,0
+SAFT.US,D,20220608,000000,90.8945,91.4239,89.7823,90.6591,101878.07851536,0
+SAFT.US,D,20220609,000000,90.8063,92.6298,90.1297,90.1787,86290.833479952,0
+SAFT.US,D,20220610,000000,89.2376,89.8013,88.5218,89.1003,60339.631056454,0
+SAFT.US,D,20220613,000000,88.1297,90.0513,87.9434,88.9336,81461.255856431,0
+SAFT.US,D,20220614,000000,89.1788,91.3161,87.7767,88.7376,59948.980955121,0
+SAFT.US,D,20220615,000000,89.3552,90.4141,87.8258,88.8454,104366.81545335,0
+SAFT.US,D,20220616,000000,88.1983,88.1983,85.6983,86.4825,117504.08256866,0
+SAFT.US,D,20220617,000000,86.7081,88.1836,86.2669,87.5316,175118.34268318,0
+SAFT.US,D,20220621,000000,87.9728,88.9238,87.5414,88.8552,78287.096286336,0
+SAFT.US,D,20220622,000000,88.0218,90.1659,88.0218,89.1886,68652.42041901,0
+SAFT.US,D,20220623,000000,89.4238,90.1248,88.8258,89.7768,59609.329561535,0
+SAFT.US,D,20220624,000000,90.0121,93.1102,89.5121,92.6788,152234.20254351,0
+SAFT.US,D,20220627,000000,93.0612,93.0612,92.1298,93.0024,49101.555817602,0
+SAFT.US,D,20220628,000000,93.1396,95.0809,93.1396,93.8848,70379.236663281,0
+SAFT.US,D,20220629,000000,93.8259,94.022,92.8945,93.5122,71634.824847981,0
+SAFT.US,D,20220630,000000,93.2474,95.5319,92.4925,95.1985,67815.021637825,0
+SAFT.US,D,20220701,000000,94.8455,97.7966,94.8446,97.5417,69861.089792584,0
+SAFT.US,D,20220705,000000,96.5907,96.9633,94.12,96.6985,83620.541142385,0
+SAFT.US,D,20220706,000000,96.2671,97.0221,94.4632,96.6103,73129.086984931,0
+SAFT.US,D,20220707,000000,96.826,97.5319,94.4436,94.8259,80700.355136864,0
+SAFT.US,D,20220708,000000,95.1593,95.3161,94.1886,94.8259,40511.333484909,0
+SAFT.US,D,20220711,000000,94.5514,96.0613,94.4338,95.6985,101980.07593085,0
+SAFT.US,D,20220712,000000,95.3553,96.4535,94.8553,95.1691,78294.23610542,0
+SAFT.US,D,20220713,000000,94.8651,95.6691,94.2671,94.6789,45881.497410535,0
+SAFT.US,D,20220714,000000,93.718,94.4338,90.8847,91.5611,63673.92656887,0
+SAFT.US,D,20220715,000000,92.4337,92.8651,91.1739,92.0808,65367.083666029,0
+SAFT.US,D,20220718,000000,92.3063,92.9338,90.0219,90.4337,57546.941820297,0
+SAFT.US,D,20220719,000000,90.8063,92.0269,90.6395,91.1493,73481.998042532,0
+SAFT.US,D,20220720,000000,90.6591,91.8651,90.2964,91.0905,72042.814509947,0
+SAFT.US,D,20220721,000000,90.5219,90.5219,88.9826,90.2572,72174.391175931,0
+SAFT.US,D,20220722,000000,90.0415,90.6199,87.816,88.2376,70220.120695114,0
+SAFT.US,D,20220725,000000,88.512,89.1003,87.4777,88.012,81495.934977698,0
+SAFT.US,D,20220726,000000,87.9924,89.108,87.8454,88.61,101313.01283354,0
+SAFT.US,D,20220727,000000,89.0316,89.0316,87.1591,87.7179,75980.934722073,0
+SAFT.US,D,20220728,000000,88.0316,88.0316,85.3257,85.4041,109773.69844856,0
+SAFT.US,D,20220729,000000,85.7081,86.0108,84.6982,84.8551,77482.336678108,0
+SAFT.US,D,20220801,000000,84.208,85.159,82.0609,84.6198,82742.343395004,0
+SAFT.US,D,20220802,000000,84.9237,85.5316,83.904,83.904,47565.4747403,0
+SAFT.US,D,20220803,000000,83.3354,83.3354,81.7864,82.7472,124840.75666496,0
+SAFT.US,D,20220804,000000,84.5316,84.5316,82.1981,83.7374,84862.869663072,0
+SAFT.US,D,20220805,000000,83.8158,87.9336,83.8158,87.2179,85560.531985033,0
+SAFT.US,D,20220808,000000,87.1787,88.316,86.6297,87.5708,51168.023455459,0
+SAFT.US,D,20220809,000000,87.7179,89.9435,87.463,89.7866,73948.126231328,0
+SAFT.US,D,20220810,000000,90.1003,91.6788,90.0318,91.1003,103726.27168407,0
+SAFT.US,D,20220811,000000,91.1003,92.267,90.7944,91.3749,42713.45768537,0
+SAFT.US,D,20220812,000000,91.5317,93.3455,91.5317,92.8161,47020.808541575,0
+SAFT.US,D,20220815,000000,92.2867,94.0612,91.4239,93.973,47534.875515652,0
+SAFT.US,D,20220816,000000,93.7768,94.4142,92.9632,93.1102,110577.43808263,0
+SAFT.US,D,20220817,000000,92.5023,93.4044,92.0611,92.6494,120245.77309707,0
+SAFT.US,D,20220818,000000,92.4141,93.0464,91.9631,92.7965,57106.312985373,0
+SAFT.US,D,20220819,000000,92.5318,93.875,92.2278,93.6984,54611.456202452,0
+SAFT.US,D,20220822,000000,93.2376,93.2376,91.4189,91.9533,47479.796911287,0
+SAFT.US,D,20220823,000000,91.8161,91.8651,89.6199,90.6885,46030.413637153,0
+SAFT.US,D,20220824,000000,90.1885,90.2082,89.3748,89.7768,38657.020471273,0
+SAFT.US,D,20220825,000000,89.7474,91.7376,89.7474,91.1591,57382.725981355,0
+SAFT.US,D,20220826,000000,91.6494,92.3063,90.7572,91.7474,56202.615884119,0
+SAFT.US,D,20220829,000000,91.2671,91.3553,90.218,90.8063,45470.447826105,0
+SAFT.US,D,20220830,000000,90.9141,90.9141,89.8258,89.9337,42796.075591918,0
+SAFT.US,D,20220831,000000,89.8841,90.0327,88.7752,89.1613,67096.132889792,0
+SAFT.US,D,20220901,000000,89.1713,90.2901,88.8544,89.1812,56316.757474601,0
+SAFT.US,D,20220902,000000,89.1713,90.1119,87.7752,88.3593,53160.611295226,0
+SAFT.US,D,20220906,000000,88.3494,88.3494,85.7999,86.4979,75288.98338806,0
+SAFT.US,D,20220907,000000,86.389,88.0722,86.389,87.8346,72604.491693731,0
+SAFT.US,D,20220908,000000,87.4286,87.8742,86.389,86.8444,43593.196012916,0
+SAFT.US,D,20220909,000000,87.0326,88.4584,86.587,87.8148,49173.262458051,0
+SAFT.US,D,20220912,000000,88.3494,88.9237,87.8445,88.29,60021.315614105,0
+SAFT.US,D,20220913,000000,87.7554,87.894,85.2899,85.5771,62162.445182193,0
+SAFT.US,D,20220914,000000,85.4286,86.0028,84.3691,85.0325,76127.255813302,0
+SAFT.US,D,20220915,000000,84.6364,85.6563,84.5077,85.4187,80606.458471071,0
+SAFT.US,D,20220916,000000,85.3097,85.3097,84.1909,84.8246,246053.15614408,0
+SAFT.US,D,20220919,000000,84.3493,85.4385,83.8938,85.1216,56459.162790215,0
+SAFT.US,D,20220920,000000,84.8939,84.8939,83.1215,84.4285,69185.754152232,0
+SAFT.US,D,20220921,000000,84.4285,84.6117,82.7948,82.8146,54386.71096299,0
+SAFT.US,D,20220922,000000,82.5176,82.5176,81.3096,81.9433,61271.654484526,0
+SAFT.US,D,20220923,000000,81.5769,82.0126,80.5274,81.6463,47262.40531521,0
+SAFT.US,D,20220926,000000,81.3987,81.5769,80.0818,80.8145,65293.342192133,0
+SAFT.US,D,20220927,000000,80.8739,81.5868,80.2799,81.0225,38167.654484723,0
+SAFT.US,D,20220928,000000,81.2898,82.3789,80.9433,81.6165,50884.146178967,0
+SAFT.US,D,20220929,000000,81.1215,81.7304,80.6066,81.5274,52360.717607526,0
+SAFT.US,D,20220930,000000,81.7453,82.478,80.6462,80.7551,60567.707640678,0
+SAFT.US,D,20221003,000000,81.0918,82.1809,80.4581,81.6066,54415.999999535,0
+SAFT.US,D,20221004,000000,82.2799,83.7354,82.1512,82.7255,65498.365447945,0
+SAFT.US,D,20221005,000000,82.2502,82.6265,81.2601,81.4086,50278.166112527,0
+SAFT.US,D,20221006,000000,81.5076,82.0423,79.1115,79.3194,57739.800663958,0
+SAFT.US,D,20221007,000000,78.7155,81.4779,76.9877,77.4085,59026.498338366,0
+SAFT.US,D,20221010,000000,77.3986,80.5472,77.359,77.5174,58909.342192187,0
+SAFT.US,D,20221011,000000,77.4382,78.8541,77.26,78.0026,73282.179401367,0
+SAFT.US,D,20221012,000000,77.9531,78.3937,76.8243,76.8738,44528.425248789,0
+SAFT.US,D,20221013,000000,76.2698,80.1016,76.0223,79.6462,53671.654484591,0
+SAFT.US,D,20221014,000000,79.6561,80.1908,78.5372,79.5076,51641.621262017,0
+SAFT.US,D,20221017,000000,80.0719,80.8442,80.0521,80.666,49172.252491274,0
+SAFT.US,D,20221018,000000,80.9532,81.9581,80.6462,80.9631,38583.760797012,0
+SAFT.US,D,20221019,000000,80.5769,81.6165,80.5769,81.4185,35113.514949866,0
+SAFT.US,D,20221020,000000,81.072,81.072,77.8738,78.6263,47129.089700594,0
+SAFT.US,D,20221021,000000,79.1709,81.2601,78.2996,79.9036,41518.724252137,0
+SAFT.US,D,20221024,000000,80.3492,81.4581,79.8343,80.765,33347.083056193,0
+SAFT.US,D,20221025,000000,80.3888,83.8344,79.7848,81.676,43064.983388336,0
+SAFT.US,D,20221026,000000,82.27,82.3542,80.8838,81.4383,40680.451826895,0
+SAFT.US,D,20221027,000000,82.1611,83.6166,81.6661,82.6265,37267.77408606,0
+SAFT.US,D,20221028,000000,83.2107,85.7751,83.0819,85.4583,57263.096345025,0
+SAFT.US,D,20221031,000000,85.6266,86.6761,84.8444,86.0919,64305.594683835,0
+SAFT.US,D,20221101,000000,86.2405,86.5524,83.9335,84.28,62576.531560927,0
+SAFT.US,D,20221102,000000,84.5176,84.9137,83.3691,84.1612,50350.8837205,0
+SAFT.US,D,20221103,000000,82.6958,82.9037,81.3888,81.7255,39276.598006309,0
+SAFT.US,D,20221104,000000,81.9928,84.6166,81.9928,84.5671,36348.704318626,0
+SAFT.US,D,20221107,000000,84.4384,85.9434,83.2405,85.4781,47597.714285307,0
+SAFT.US,D,20221108,000000,85.8939,86.4583,84.478,85.7256,40093.661129225,0
+SAFT.US,D,20221109,000000,85.6761,85.8444,83.8641,83.9335,34020.730896719,0
+SAFT.US,D,20221110,000000,85.2602,86.6266,84.4739,85.7652,61496.877075886,0
+SAFT.US,D,20221111,000000,86.2603,86.4088,83.2107,84.1513,40937.993355132,0
+SAFT.US,D,20221114,000000,84.5473,85.4682,83.874,84.3097,45494.96345476,0
+SAFT.US,D,20221115,000000,85.0622,85.2107,83.9137,84.4681,27203.455149269,0
+SAFT.US,D,20221116,000000,84.2602,85.1018,84.1711,84.983,32433.063122646,0
+SAFT.US,D,20221117,000000,84.7553,86.0919,84.6365,85.9533,32138.152823645,0
+SAFT.US,D,20221118,000000,86.9732,87.587,86.4286,87.3296,65284.252491136,0
+SAFT.US,D,20221121,000000,86.6464,88.9336,86.6464,88.6663,51407.30896966,0
+SAFT.US,D,20221122,000000,89.1118,91.2406,89.1118,90.7159,63174.431893147,0
+SAFT.US,D,20221123,000000,90.7159,90.8483,89.6564,90.4485,37531.375414961,0
+SAFT.US,D,20221125,000000,90.805,91.6961,90.805,91.0228,20757.847175902,0
+SAFT.US,D,20221128,000000,90.9139,90.9139,89.6465,89.7257,33124.890365165,0
+SAFT.US,D,20221129,000000,89.5079,91.1268,89.5079,90.3,43121.54152787,0
+SAFT.US,D,20221130,000000,90.26,92.03,86.5684,91.74,71754,0
+SAFT.US,D,20221201,000000,91.54,91.54,89.56,89.79,39276,0
+SAFT.US,D,20221202,000000,88.83,89.81,88.6,88.84,31020,0
+SAFT.US,D,20221205,000000,88.28,88.575,86.95,88.04,51813,0
+SAFT.US,D,20221206,000000,87.8,88.5,86.5,88.05,55708,0
+SAFT.US,D,20221207,000000,87.46,89.6,86.79,86.79,41201,0
+SAFT.US,D,20221208,000000,86.88,87.605,86.53,87.02,28649,0
+SAFT.US,D,20221209,000000,86.47,86.8,85.14,85.14,42367,0
+SAFT.US,D,20221212,000000,85,85.56,83.7,84.95,51278,0
+SAFT.US,D,20221213,000000,85.92,86.92,84.8,85.39,59433,0
+SAFT.US,D,20221214,000000,85.65,86.2,83.815,84.12,51783,0
+SAFT.US,D,20221215,000000,83.99,84.2,81.65,82.67,47452,0
+SAFT.US,D,20221216,000000,82.22,82.53,80.805,82.19,343376,0
+SAFT.US,D,20221219,000000,82.29,84.42,81.5,83.84,43338,0
+SAFT.US,D,20221220,000000,84.16,85.05,83.76,84.93,29145,0
+SAFT.US,D,20221221,000000,85.52,88.4775,83.5,87.51,82128,0
+SAFT.US,D,20221222,000000,87.42,87.48,85.42,87.31,81017,0
+SAFT.US,D,20221223,000000,87.7,89.255,87.1,88.77,41966,0
+SAFT.US,D,20221227,000000,89.05,89.96,88,88.13,76565,0
+SAFT.US,D,20221228,000000,87.83,88.29,85.29,85.58,60848,0
+SAFT.US,D,20221229,000000,86.12,86.88,85.56,85.84,42308,0
+SAFT.US,D,20221230,000000,85.69,85.69,83.8144,84.26,45907,0
+SAFT.US,D,20230103,000000,84.29,86.73,83.54,86.51,61039,0
+SAFT.US,D,20230104,000000,86.44,87.11,82.765,83.01,94218,0
+SAFT.US,D,20230105,000000,82.48,84.16,82.05,83.45,47029,0
+SAFT.US,D,20230106,000000,84.42,86.77,83.73,86.24,51589,0
+SAFT.US,D,20230109,000000,85.73,86.22,83.8,84.01,68314,0
+SAFT.US,D,20230110,000000,83.63,84.92,83.22,84.28,52177,0
+SAFT.US,D,20230111,000000,84.12,84.43,82.45,83.93,90522,0
+SAFT.US,D,20230112,000000,84.69,85.77,83.8867,84.93,89443,0
+SAFT.US,D,20230113,000000,84.165,86.04,84.165,85.76,89023,0
+SAFT.US,D,20230117,000000,85.79,85.98,84.07,85.5,75171,0
+SAFT.US,D,20230118,000000,85.25,86.62,84.51,85.12,73018,0
+SAFT.US,D,20230119,000000,84.4,84.87,83.74,84.45,59918,0
+SAFT.US,D,20230120,000000,85.09,85.34,83.52,85.06,82484,0
+SAFT.US,D,20230123,000000,84.93,85.98,84.32,85.49,40989,0
+SAFT.US,D,20230124,000000,85.25,86.8853,84.37,86.81,27338,0
+SAFT.US,D,20230125,000000,86.79,87.58,85.98,86.26,47203,0
+SAFT.US,D,20230126,000000,86.21,86.42,85.3,85.76,38778,0
+SAFT.US,D,20230127,000000,85.51,85.63,83.88,84.49,51356,0
+SAFT.US,D,20230130,000000,84.55,85.0386,83.83,84.31,54199,0
+SAFT.US,D,20230131,000000,84.57,86.89,83.26,84.39,569914,0
+SAFT.US,D,20230201,000000,84.38,86.72,83.7,85.51,93016,0
+SAFT.US,D,20230202,000000,85.34,86.88,84.0057,86.88,96593,0
+SAFT.US,D,20230203,000000,86.43,88.65,85.2,88.27,78018,0
+SAFT.US,D,20230206,000000,88.07,88.23,86.45,86.98,70972,0
+SAFT.US,D,20230207,000000,86.37,88.45,85.92,87.92,45721,0
+SAFT.US,D,20230208,000000,87.62,88.655,86.17,86.44,54991,0
+SAFT.US,D,20230209,000000,86.41,86.61,83.5,83.66,70280,0
+SAFT.US,D,20230210,000000,82.56,84.84,82.56,84.41,37222,0
+SAFT.US,D,20230213,000000,84.5,85.8,84.1,85.6,73592,0
+SAFT.US,D,20230214,000000,85.62,85.66,83.89,83.98,57099,0
+SAFT.US,D,20230215,000000,83.56,85.37,83,85.11,50581,0
+SAFT.US,D,20230216,000000,84.41,85.98,84.31,85.05,37601,0
+SAFT.US,D,20230217,000000,85.36,87.5,85.28,87.37,66458,0
+SAFT.US,D,20230221,000000,87.01,87.44,85.86,87.32,85012,0
+SAFT.US,D,20230222,000000,87.32,88.51,86.51,87.06,70907,0
+SAFT.US,D,20230223,000000,80.01,84.4,78.1,80.24,107303,0
+SAFT.US,D,20230224,000000,79.51,82.25,79.3,81.35,56718,0
+SAFT.US,D,20230227,000000,81.3,83.22,80.52,81.02,66083,0
+SAFT.US,D,20230228,000000,79.86,81.28,77.272,80.69,67748,0
+SAFT.US,D,20230301,000000,80,81.57,79.27,80.99,67173,0
+SAFT.US,D,20230302,000000,80.79,81.005,79.97,80.51,72037,0
+SAFT.US,D,20230303,000000,80.53,80.76,78.81,79.18,74382,0
+SAFT.US,D,20230306,000000,79.35,79.35,77.44,78.58,92887,0
+SAFT.US,D,20230307,000000,78.27,78.79,77.68,78.42,61393,0
+SAFT.US,D,20230308,000000,78.57,78.83,77.5542,78.38,66594,0
+SAFT.US,D,20230309,000000,78.25,78.55,76.74,77.88,57718,0
+SAFT.US,D,20230310,000000,77.26,77.99,76.65,77.59,83570,0
+SAFT.US,D,20230313,000000,76.51,76.665,73.16,73.32,184583,0
+SAFT.US,D,20230314,000000,74.87,75.435,73.66,74.63,156795,0
+SAFT.US,D,20230315,000000,73.24,73.465,71.33,73.24,148974,0
+SAFT.US,D,20230316,000000,72.78,76.04,71.855,75.79,113150,0
+SAFT.US,D,20230317,000000,74.95,75.07,71.45,72.54,786793,0
+SAFT.US,D,20230320,000000,73.35,75.4563,73.35,74.06,93588,0
+SAFT.US,D,20230321,000000,74.85,76.13,73.72,74.06,92887,0
+SAFT.US,D,20230322,000000,73.94,74.77,72.49,72.5,98518,0
+SAFT.US,D,20230323,000000,72.53,72.855,71.43,71.45,94025,0
+SAFT.US,D,20230324,000000,71.19,73.5,71,73.23,65062,0
+SAFT.US,D,20230327,000000,73.68,74.33,73.19,73.75,55507,0
+SAFT.US,D,20230328,000000,73.43,74.36,72.94,73.64,66648,0
+SAFT.US,D,20230329,000000,73.88,74.48,73.48,74.18,63549,0
+SAFT.US,D,20230330,000000,74.53,74.73,73,73.71,70548,0
+SAFT.US,D,20230331,000000,73.66,74.84,73.65,74.52,75277,0
+SAFT.US,D,20230403,000000,74.69,75.51,74.35,74.74,70201,0
+SAFT.US,D,20230404,000000,74.87,75.09,73.5901,75.03,89246,0
+SAFT.US,D,20230405,000000,74.73,76.495,74.31,76.32,88179,0
+SAFT.US,D,20230406,000000,76.67,77.51,75.275,76.4,37930,0
+SAFT.US,D,20230410,000000,76.32,77.16,75.86,76.89,50880,0
+SAFT.US,D,20230411,000000,77,77.85,76.41,76.6,41164,0
+SAFT.US,D,20230412,000000,76.93,77.69,76.48,76.72,38275,0
+SAFT.US,D,20230413,000000,76.61,76.61,74.52,76.08,46617,0
+SAFT.US,D,20230414,000000,76.19,76.19,73.96,74.4,45032,0
+SAFT.US,D,20230417,000000,74.51,75.29,74.315,75.26,38086,0
+SAFT.US,D,20230418,000000,75.46,76.3407,74.25,74.51,45632,0
+SAFT.US,D,20230419,000000,74.51,75.385,74.51,74.97,40155,0
+SAFT.US,D,20230420,000000,74.73,75.405,74.31,74.94,46706,0
+SAFT.US,D,20230421,000000,74.83,74.83,73.51,74.38,44241,0
+SAFT.US,D,20230424,000000,73.97,74.84,73.97,74.33,51556,0
+SAFT.US,D,20230425,000000,73.89,74.68,73.52,74.06,57565,0
+SAFT.US,D,20230426,000000,73.56,74.2,72.35,72.96,57951,0
+SAFT.US,D,20230427,000000,72.84,73.75,72.63,73.65,61009,0
+SAFT.US,D,20230428,000000,73.58,73.91,72.91,73.09,46861,0
+SAFT.US,D,20230501,000000,72.86,74.2,72.86,73.43,58433,0
+SAFT.US,D,20230502,000000,73.03,73.38,71.21,71.96,68007,0
+SAFT.US,D,20230503,000000,71.93,73.02,71.42,71.54,88634,0
+SAFT.US,D,20230504,000000,71.05,71.29,69,70.78,102588,0
+SAFT.US,D,20230505,000000,71.43,72.17,69.98,70.05,87258,0
+SAFT.US,D,20230508,000000,70.34,70.55,69.615,69.89,58678,0
+SAFT.US,D,20230509,000000,69.6,70.0532,69.28,69.28,50810,0
+SAFT.US,D,20230510,000000,69.76,69.76,68.025,68.61,55558,0
+SAFT.US,D,20230511,000000,67.89,69.59,67.71,69.49,53156,0
+SAFT.US,D,20230512,000000,69.87,70.58,69.28,70.56,52806,0
+SAFT.US,D,20230515,000000,70.55,70.55,68.9,69.46,74401,0
+SAFT.US,D,20230516,000000,69.2,71.12,69.2,70.42,66852,0
+SAFT.US,D,20230517,000000,70.78,72.04,70.6,71.78,83320,0
+SAFT.US,D,20230518,000000,71.82,73.245,71.44,73.14,71126,0
+SAFT.US,D,20230519,000000,73.66,73.66,71.71,71.98,60555,0
+SAFT.US,D,20230522,000000,72.16,73.16,71.29,73.1,45648,0
+SAFT.US,D,20230523,000000,73,74.13,73,73.65,58820,0
+SAFT.US,D,20230524,000000,73.28,73.28,71.0419,71.62,74586,0
+SAFT.US,D,20230525,000000,71.39,72.2,70.75,72.13,56904,0
+SAFT.US,D,20230526,000000,72,72.68,71.44,72.27,40713,0
+SAFT.US,D,20230530,000000,72.46,73.57,72,73.45,47935,0
+SAFT.US,D,20230531,000000,73.99,74.49,72.79,72.82,106598,0
+SAFT.US,D,20230601,000000,73.01,73.25,71.64,73.12,65513,0
+SAFT.US,D,20230602,000000,73.5,74.87,73.5,74.61,72842,0
+SAFT.US,D,20230605,000000,74.14,74.45,72.56,74,83830,0
+SAFT.US,D,20230606,000000,73.86,75.73,73.74,75.33,66185,0
+SAFT.US,D,20230607,000000,75.69,77.98,75.1,77.37,65312,0
+SAFT.US,D,20230608,000000,77.06,77.88,75.72,76.82,59530,0
+SAFT.US,D,20230609,000000,76.64,76.64,75.91,76.38,56510,0
+SAFT.US,D,20230612,000000,76.18,76.8,75,75.06,64072,0
+SAFT.US,D,20230613,000000,75.06,75.96,74.4,74.45,75085,0
+SAFT.US,D,20230614,000000,74.5,74.66,72.01,72.23,91167,0
+SAFT.US,D,20230615,000000,72.24,72.85,71.91,72.75,66555,0
+SAFT.US,D,20230616,000000,73.67,73.83,72.71,73.33,227151,0
+SAFT.US,D,20230620,000000,73.48,73.84,71.885,72.14,73943,0
+SAFT.US,D,20230621,000000,72.19,72.19,71.03,71.13,89905,0
+SAFT.US,D,20230622,000000,71.21,71.55,70.08,71.31,80820,0
+SAFT.US,D,20230623,000000,70.9,71.81,70.31,70.7,134108,0
+SAFT.US,D,20230626,000000,71.05,71.26,70.19,70.39,55207,0
+SAFT.US,D,20230627,000000,70.39,71.52,70.39,71.09,50920,0
+SAFT.US,D,20230628,000000,70.96,71.04,69.93,70.42,56750,0
+SAFT.US,D,20230629,000000,70.45,72.445,70.22,71.91,49137,0
+SAFT.US,D,20230630,000000,72.24,72.41,71.64,71.72,45708,0
+SAFT.US,D,20230703,000000,71.14,71.89,71.14,71.66,21261,0
+SAFT.US,D,20230705,000000,71.22,71.22,66.78,68.51,125646,0
+SAFT.US,D,20230706,000000,67.99,68.95,67.6,67.9,58609,0
+SAFT.US,D,20230707,000000,67.94,68.915,67.905,68.67,48103,0
+SAFT.US,D,20230710,000000,68.59,69.39,67.97,68.23,81306,0
+SAFT.US,D,20230711,000000,68.37,68.919,67.965,68.39,46672,0
+SAFT.US,D,20230712,000000,68.87,69.6,68.755,69.3,69785,0
+SAFT.US,D,20230713,000000,69.3,69.7,68.45,68.63,50012,0
+SAFT.US,D,20230714,000000,68.66,68.66,67.04,67.64,35733,0
+SAFT.US,D,20230717,000000,67.5,68.76,67.19,67.19,53570,0
+SAFT.US,D,20230718,000000,67.1,67.9735,66.13,66.28,66292,0
+SAFT.US,D,20230719,000000,66.26,68.08,66,67.69,103129,0
+SAFT.US,D,20230720,000000,67.9,69.405,67.89,69.31,41773,0
+SAFT.US,D,20230721,000000,69.56,69.72,68.295,69.35,63427,0
+SAFT.US,D,20230724,000000,69.19,70.54,68.88,70.37,41638,0
+SAFT.US,D,20230725,000000,70.28,70.82,69.905,70.12,30673,0
+SAFT.US,D,20230726,000000,70.11,71.35,70.11,71.22,54030,0
+SAFT.US,D,20230727,000000,71.49,71.99,71.1,71.97,44658,0
+SAFT.US,D,20230728,000000,72.13,72.19,71.29,71.77,32284,0
+SAFT.US,D,20230731,000000,71.73,72.08,71.32,72,36058,0
+SAFT.US,D,20230801,000000,72.2,72.55,70.6225,71.75,53172,0
+SAFT.US,D,20230802,000000,71.29,72.44,70.785,71.05,48224,0
+SAFT.US,D,20230803,000000,71.88,72.61,70,72.28,35392,0
+SAFT.US,D,20230804,000000,72.16,73.18,72.155,72.53,31791,0
+SAFT.US,D,20230807,000000,72.4,74.21,72.4,73.72,38513,0
+SAFT.US,D,20230808,000000,73.08,73.3,71.525,72.65,29010,0
+SAFT.US,D,20230809,000000,72.99,72.99,72,72.21,25575,0
+SAFT.US,D,20230810,000000,72.2,72.51,71.52,71.66,29061,0
+SAFT.US,D,20230811,000000,71.65,72.13,71.22,71.31,42414,0
+SAFT.US,D,20230814,000000,71.47,71.47,70.14,70.58,38649,0
+SAFT.US,D,20230815,000000,69.98,70.78,69.11,69.46,34117,0
+SAFT.US,D,20230816,000000,69.17,70.61,69.17,70.215,32927,0
+SAFT.US,D,20230817,000000,70.18,70.81,69.68,70.12,31418,0
+SAFT.US,D,20230818,000000,69.95,70.98,69.95,70.22,41663,0
+SAFT.US,D,20230821,000000,70.02,70.14,68.65,69.41,50411,0
+SAFT.US,D,20230822,000000,69.2,70,68.78,68.85,33129,0
+SAFT.US,D,20230823,000000,68.37,69.34,68.0763,68.95,48505,0
+SAFT.US,D,20230824,000000,68.61,70,68.61,69.9,46061,0
+SAFT.US,D,20230825,000000,69.84,70.49,69.52,70.29,44743,0
+SAFT.US,D,20230828,000000,70.29,70.8,70.09,70.52,34208,0
+SAFT.US,D,20230829,000000,70.79,71.23,69.42,69.66,45464,0
+SAFT.US,D,20230830,000000,69.48,70.14,69.48,70.07,39682,0
+SAFT.US,D,20230831,000000,69.54,70.04,68.85,68.87,44509,0
+SAFT.US,D,20230901,000000,69.15,70.11,68.92,69.05,37712,0
+SAFT.US,D,20230905,000000,68.62,68.62,66.35,67.51,79721,0
+SAFT.US,D,20230906,000000,67.67,68.03,67.31,67.8,53479,0
+SAFT.US,D,20230907,000000,67.74,68.105,66.71,66.95,51581,0
+SAFT.US,D,20230908,000000,66.78,67.41,65.78,65.87,49330,0
+SAFT.US,D,20230911,000000,66.09,66.91,65.89,66.76,55768,0
+SAFT.US,D,20230912,000000,66.54,68.86,66.54,68.7,64998,0
+SAFT.US,D,20230913,000000,68.78,69.14,68.25,68.42,47690,0
+SAFT.US,D,20230914,000000,68.54,69.54,68.54,69.41,46255,0
+SAFT.US,D,20230915,000000,69.46,70,68.53,69.29,204874,0
+SAFT.US,D,20230918,000000,69.45,69.71,68.74,69.2,42082,0
+SAFT.US,D,20230919,000000,69.2,69.89,69.13,69.25,31027,0
+SAFT.US,D,20230920,000000,69.58,69.9674,69.22,69.28,29061,0
+SAFT.US,D,20230921,000000,69.18,70.095,69.17,70.01,35358,0
+SAFT.US,D,20230922,000000,69.685,70.23,69.355,69.66,29809,0
+SAFT.US,D,20230925,000000,69.13,69.85,69.13,69.73,32172,0
+SAFT.US,D,20230926,000000,68.642,69.88,68.642,69.04,43605,0
+SAFT.US,D,20230927,000000,69.26,69.59,68.285,68.82,37732,0
+SAFT.US,D,20230928,000000,69.02,69.55,68.39,68.53,53071,0
+SAFT.US,D,20230929,000000,68.64,68.645,67.64,68.19,66933,0
+SAFT.US,D,20231002,000000,67.94,67.94,66.925,67.89,71474,0
+SAFT.US,D,20231003,000000,67.85,68.45,67.68,68.2,32338,0
+SAFT.US,D,20231004,000000,68.1,68.93,67.41,68.79,35803,0
+SAFT.US,D,20231005,000000,68.49,69.84,68.49,69.72,50396,0
+SAFT.US,D,20231006,000000,69.68,70.11,69.21,69.73,48031,0
+SAFT.US,D,20231009,000000,69.5,70.56,69.5,70.26,31012,0
+SAFT.US,D,20231010,000000,70.26,70.26,69.485,69.93,44591,0
+SAFT.US,D,20231011,000000,69.82,70.33,69.57,69.89,25990,0
+SAFT.US,D,20231012,000000,69.75,69.86,68.98,69.34,32387,0
+SAFT.US,D,20231013,000000,69.68,70.35,69.34,70.25,33438,0
+SAFT.US,D,20231016,000000,70.53,72.6426,70.5287,72.44,55908,0
+SAFT.US,D,20231017,000000,72.48,74.11,72.48,73.8,56284,0
+SAFT.US,D,20231018,000000,73.39,73.8,72.7103,73.52,101923,0
+SAFT.US,D,20231019,000000,73.14,73.8,72.46,73.21,73394,0
+SAFT.US,D,20231020,000000,73.44,73.8,72.245,72.89,67312,0
+SAFT.US,D,20231023,000000,72.68,73.44,72.5925,72.87,70336,0
+SAFT.US,D,20231024,000000,73.2,74.47,73.2,74.4,48000,0
+SAFT.US,D,20231025,000000,74.14,75.8,74.14,75.61,53946,0
+SAFT.US,D,20231026,000000,75.82,76.37,75.01,75.75,48796,0
+SAFT.US,D,20231027,000000,75.53,75.53,73.88,74.62,47641,0
+SAFT.US,D,20231030,000000,75.15,75.81,74.85,75.27,40499,0
+SAFT.US,D,20231031,000000,74.83,75.22,74.25,75.17,30235,0
+SAFT.US,D,20231101,000000,75.19,77.41,75.19,77.27,44663,0
+SAFT.US,D,20231102,000000,77.41,78.5,77.3757,78.3,50563,0
+SAFT.US,D,20231103,000000,78.96,79.55,77.84,77.98,41009,0
+SAFT.US,D,20231106,000000,77.29,78.1,76.95,78.09,60993,0
+SAFT.US,D,20231107,000000,78.36,78.36,77.155,77.35,35306,0
+SAFT.US,D,20231108,000000,77.85,77.85,76.575,77.32,25017,0
+SAFT.US,D,20231109,000000,77.73,77.73,76.08,76.72,52472,0
+SAFT.US,D,20231110,000000,76.78,77,76.07,76.07,67574,0
+SAFT.US,D,20231113,000000,75.83,76.785,75.83,76.55,33899,0
+SAFT.US,D,20231114,000000,77.12,78.335,76.92,78.09,45295,0
+SAFT.US,D,20231115,000000,77.89,78.38,77.61,77.92,47842,0
+SAFT.US,D,20231116,000000,77.87,78.34,76.9939,77.18,32710,0
+SAFT.US,D,20231117,000000,77.39,78.045,76.21,76.32,71271,0
+SAFT.US,D,20231120,000000,76.18,76.56,75.62,75.93,41673,0
+SAFT.US,D,20231121,000000,75.71,76.88,75.45,76.22,33126,0
+SAFT.US,D,20231122,000000,76.6,76.9,76.1,76.79,25463,0
+SAFT.US,D,20231124,000000,76.84,77.55,76.84,76.95,51157,0
+SAFT.US,D,20231127,000000,76.78,77.37,76.74,77.34,34147,0
+SAFT.US,D,20231128,000000,77.78,77.78,76.66,77,43080,0
+SAFT.US,D,20231129,000000,77.09,77.29,76.24,76.55,53536,0
+SAFT.US,D,20231130,000000,76.19,76.97,75.9,76.93,32718,0
+SAFT.US,D,20231201,000000,76.43,77.5842,76.2779,77.41,42190,0
+SAFT.US,D,20231204,000000,77.41,79.59,76.86,79.21,77928,0
+SAFT.US,D,20231205,000000,78.89,80.25,78.4,79.485,35205,0
+SAFT.US,D,20231206,000000,79.39,80.28,77.26,77.62,103313,0
+SAFT.US,D,20231207,000000,77.98,78.86,77.45,78.86,37012,0
+SAFT.US,D,20231208,000000,78.66,78.88,78.005,78.62,39882,0
+SAFT.US,D,20231211,000000,78.5,79.25,78.005,79.17,53739,0
+SAFT.US,D,20231212,000000,79.33,80.015,78.98,79.21,47353,0
+SAFT.US,D,20231213,000000,78.985,79.83,78.2,79.3,102376,0
+SAFT.US,D,20231214,000000,79.99,79.99,77.81,78.32,74906,0
+SAFT.US,D,20231215,000000,78.78,78.78,76.71,76.98,330044,0
+SAFT.US,D,20231218,000000,77.26,77.53,76.45,77.33,72720,0
+SAFT.US,D,20231219,000000,77.52,78.17,77.11,77.44,83685,0
+SAFT.US,D,20231220,000000,77.64,78,75.89,76.06,106389,0
+SAFT.US,D,20231221,000000,76.16,76.8,74.49,75.81,81052,0
+SAFT.US,D,20231222,000000,76.14,77.12,75.128,76.77,61877,0
+SAFT.US,D,20231226,000000,76.84,77.65,76.57,76.57,45873,0
+SAFT.US,D,20231227,000000,76.45,76.875,76.31,76.65,41211,0
+SAFT.US,D,20231228,000000,76.28,76.9471,76.05,76.32,28973,0
+SAFT.US,D,20231229,000000,76.31,76.39,75.37,75.99,39815,0
+SAFT.US,D,20240102,000000,75.74,77.38,75.5001,76.94,55677,0
+SAFT.US,D,20240103,000000,77.07,77.74,75.93,75.94,62909,0
+SAFT.US,D,20240104,000000,76.35,76.84,75.81,75.91,46378,0
+SAFT.US,D,20240105,000000,75.51,76.5,75.315,75.35,47362,0
+SAFT.US,D,20240108,000000,75.49,75.86,74.85,75.55,64062,0
+SAFT.US,D,20240109,000000,74.99,74.99,73.33,73.67,46647,0
+SAFT.US,D,20240110,000000,73.24,73.8,73.05,73.34,33639,0
+SAFT.US,D,20240111,000000,72.97,74.3,71.99,74.3,91201,0
+SAFT.US,D,20240112,000000,74.91,75.87,74.62,75.82,50312,0
+SAFT.US,D,20240116,000000,75.79,76.15,74.9115,75.77,77056,0
+SAFT.US,D,20240117,000000,75.51,77.845,75.51,77.72,83003,0
+SAFT.US,D,20240118,000000,77.9,78.75,77.725,78.64,67632,0
+SAFT.US,D,20240119,000000,79.3,79.6,77.99,78.99,69507,0
+SAFT.US,D,20240122,000000,79.17,80.71,78.485,80.54,68922,0
+SAFT.US,D,20240123,000000,80.86,81.36,80.14,80.23,49419,0
+SAFT.US,D,20240124,000000,80.77,82.62,80.5651,82.27,66615,0
+SAFT.US,D,20240125,000000,82.82,83.8,82.54,83.74,78110,0
+SAFT.US,D,20240126,000000,84.05,84.19,83.31,84.08,61065,0
+SAFT.US,D,20240129,000000,84.1,84.63,83.765,84.63,43975,0
+SAFT.US,D,20240130,000000,84.37,84.9,84.37,84.9,40237,0
+SAFT.US,D,20240131,000000,85,85.69,83.25,83.31,83931,0
+SAFT.US,D,20240201,000000,83.21,84.79,83.1,84.61,66407,0
+SAFT.US,D,20240202,000000,83.92,84.98,82.99,83.24,47374,0
+SAFT.US,D,20240205,000000,82.52,83.3,82.15,82.77,54120,0
+SAFT.US,D,20240206,000000,82.45,82.96,81.63,81.95,40859,0
+SAFT.US,D,20240207,000000,81.81,81.95,80.91,81.07,41844,0
+SAFT.US,D,20240208,000000,81.1,82.65,80.9845,82.3,33429,0
+SAFT.US,D,20240209,000000,82.63,84.55,82.25,84.45,48761,0
+SAFT.US,D,20240212,000000,84.23,85.67,83.96,84.97,73124,0
+SAFT.US,D,20240213,000000,84.25,85.05,82.58,83.25,91721,0
+SAFT.US,D,20240214,000000,83.75,84.88,82.67,84.73,62978,0
+SAFT.US,D,20240215,000000,85.35,86.94,84.69,86.81,61465,0
+SAFT.US,D,20240216,000000,87.24,88.72,86.93,87.16,64748,0
+SAFT.US,D,20240220,000000,86.54,87.8035,86.0238,86.42,63386,0
+SAFT.US,D,20240221,000000,86.62,86.62,85.4,85.75,53050,0
+SAFT.US,D,20240222,000000,85.16,86.95,84.795,86.95,109558,0
+SAFT.US,D,20240223,000000,87.1,87.51,84.7,84.97,62149,0
+SAFT.US,D,20240226,000000,84.46,85.73,83.825,85.42,51867,0
+SAFT.US,D,20240227,000000,85.29,85.94,84.68,85.61,48065,0
+SAFT.US,D,20240228,000000,84.79,85.47,81.45,82.17,65131,0
+SAFT.US,D,20240229,000000,82.11,82.41,81,82.16,56117,0
+SAFT.US,D,20240301,000000,82,82,79.41,80.04,55810,0
+SAFT.US,D,20240304,000000,79.42,81.025,79.42,80.26,45167,0
+SAFT.US,D,20240305,000000,80.4,80.46,78.56,78.57,50569,0
+SAFT.US,D,20240306,000000,79.17,79.81,78.22,79.78,71000,0
+SAFT.US,D,20240307,000000,79.47,79.8,78.72,79.01,72545,0
+SAFT.US,D,20240308,000000,79.45,79.45,78.385,78.78,83617,0
+SAFT.US,D,20240311,000000,78.78,79.1,78.46,78.96,36033,0
+SAFT.US,D,20240312,000000,78.64,80.42,78.64,80.2,66240,0
+SAFT.US,D,20240313,000000,80.57,81.47,80.025,81.38,49967,0
+SAFT.US,D,20240314,000000,81.06,81.06,79.6505,80.24,58570,0
+SAFT.US,D,20240315,000000,79.91,82.43,79.86,82.43,201458,0
+SAFT.US,D,20240318,000000,81.86,81.965,79.8699,80.4,61126,0
+SAFT.US,D,20240319,000000,80.53,80.915,80.15,80.22,49994,0
+SAFT.US,D,20240320,000000,79.8,81.38,79.79,80.82,47752,0
+SAFT.US,D,20240321,000000,80.8,81.85,80.46,80.86,53155,0
+SAFT.US,D,20240322,000000,81.26,81.26,80.32,80.51,32586,0
+SAFT.US,D,20240325,000000,80.51,80.83,80.24,80.52,20447,0
+SAFT.US,D,20240326,000000,80.81,81.01,80.11,80.46,49601,0
+SAFT.US,D,20240327,000000,80.88,81.83,80.84,81.77,41773,0
+SAFT.US,D,20240328,000000,81.25,83.15,81.25,82.19,50796,0
+SAFT.US,D,20240401,000000,82.04,83,80.53,81.07,43128,0
+SAFT.US,D,20240402,000000,80.65,81.1,80.23,80.98,60733,0
+SAFT.US,D,20240403,000000,80.58,81.28,80.3,80.63,40706,0
+SAFT.US,D,20240404,000000,81.06,81.41,80.215,80.27,40984,0
+SAFT.US,D,20240405,000000,79.96,79.96,78.03,78.1,44944,0
+SAFT.US,D,20240408,000000,77.94,78.97,77.685,78.11,21619,0
+SAFT.US,D,20240409,000000,78.53,78.53,76.87,77.31,24918,0
+SAFT.US,D,20240410,000000,76.37,78.47,76.34,78.45,60117,0
+SAFT.US,D,20240411,000000,78.45,78.47,77.4,77.4,34737,0
+SAFT.US,D,20240412,000000,77.4,78.18,77.24,78.1,34922,0
+SAFT.US,D,20240415,000000,78.25,78.93,77.85,78.93,49525,0
+SAFT.US,D,20240416,000000,78.93,80.08,78.54,79.74,37857,0
+SAFT.US,D,20240417,000000,79.87,80,78.16,78.22,41118,0
+SAFT.US,D,20240418,000000,78.52,79.835,78.52,78.87,47322,0
+SAFT.US,D,20240419,000000,78.62,82.135,78.59,81.79,45457,0
+SAFT.US,D,20240422,000000,82.27,83.34,82.03,82.44,37120,0
+SAFT.US,D,20240423,000000,82.6,83.29,82.06,82.06,29168,0
+SAFT.US,D,20240424,000000,81.32,81.72,80,81.69,30691,0
+SAFT.US,D,20240425,000000,80.23,80.2532,78.66,79.05,35429,0
+SAFT.US,D,20240426,000000,78.51,79.235,78.21,78.82,32056,0
+SAFT.US,D,20240429,000000,78.71,79.76,78.71,78.86,30440,0
+SAFT.US,D,20240430,000000,78.68,79.68,78.1836,79.57,34491,0
+SAFT.US,D,20240501,000000,79.07,81.5,79.07,80.25,33349,0
+SAFT.US,D,20240502,000000,80.6,81.55,80.02,81,41172,0
+SAFT.US,D,20240503,000000,81.67,82,79.15,79.4,56361,0
+SAFT.US,D,20240506,000000,79.84,81.4,79.35,81,47627,0
+SAFT.US,D,20240507,000000,80.9,82.265,80.9,81.15,46788,0
+SAFT.US,D,20240508,000000,81.2,82.83,80.93,82.28,37131,0
+SAFT.US,D,20240509,000000,83,84.35,82.08,84.35,39470,0
+SAFT.US,D,20240510,000000,84.04,84.04,82.92,83.07,44196,0
+SAFT.US,D,20240513,000000,83.31,84.03,81.54,81.69,35106,0
+SAFT.US,D,20240514,000000,81.38,81.7,79.49,80.36,48301,0
+SAFT.US,D,20240515,000000,80.74,80.74,79.33,79.62,42957,0
+SAFT.US,D,20240516,000000,80.1,81.21,79.64,80.97,39927,0
+SAFT.US,D,20240517,000000,81.24,81.24,80.055,80.26,33097,0
+SAFT.US,D,20240520,000000,80.01,80.21,79.33,79.33,39788,0
+SAFT.US,D,20240521,000000,78.93,80.03,78.85,78.94,28725,0
+SAFT.US,D,20240522,000000,79.05,79.48,78.35,78.54,35406,0
+SAFT.US,D,20240523,000000,78.42,78.42,76.31,76.8,45990,0
+SAFT.US,D,20240524,000000,77.1,77.48,76.49,76.67,30779,0
+SAFT.US,D,20240528,000000,76.65,77.15,76.375,76.92,73685,0
+SAFT.US,D,20240529,000000,76.75,77.15,76.435,76.76,42722,0
+SAFT.US,D,20240530,000000,77.06,77.36,76.614,76.88,36414,0
+SAFT.US,D,20240531,000000,77.06,77.6275,76.57,77.35,55143,0
+SAFT.US,D,20240603,000000,77.04,77.04,75.92,76.26,36130,0
+SAFT.US,D,20240604,000000,76.38,76.62,75.86,76.31,83290,0
+SAFT.US,D,20240605,000000,76.3,76.33,75.2643,76.07,50241,0
+SAFT.US,D,20240606,000000,75.78,76.58,75.25,76.58,22081,0
+SAFT.US,D,20240607,000000,76.17,77.2088,75.844,76.82,50528,0
+SAFT.US,D,20240610,000000,76.53,76.99,75.45,76.41,41494,0
+SAFT.US,D,20240611,000000,75.89,76.35,74.55,75.94,56680,0
+SAFT.US,D,20240612,000000,76.75,76.9,75.3,75.51,42253,0
+SAFT.US,D,20240613,000000,75.52,75.88,74.69,75.77,33950,0
+SAFT.US,D,20240614,000000,75.17,75.25,74.2855,75.16,39653,0
+SAFT.US,D,20240617,000000,75.16,75.85,75.0298,75.85,24096,0
+SAFT.US,D,20240618,000000,75.89,76.3,75.31,75.62,38370,0
+SAFT.US,D,20240620,000000,75.63,76.79,75.63,76.37,31568,0
+SAFT.US,D,20240621,000000,76.72,76.72,75.7855,75.98,157268,0
+SAFT.US,D,20240624,000000,76.14,76.76,75.28,76.46,40217,0
+SAFT.US,D,20240625,000000,76.36,76.93,75.52,75.56,42749,0
+SAFT.US,D,20240626,000000,75.28,75.28,74.05,74.5,34519,0
+SAFT.US,D,20240627,000000,74.44,75.19,73.3768,74.79,80998,0
+SAFT.US,D,20240628,000000,75.06,75.73,73.74,75.03,143641,0
+SAFT.US,D,20240701,000000,74.99,75.86,74.6,75.27,49294,0
+SAFT.US,D,20240702,000000,75.38,76.09,74.851,74.92,41002,0
+SAFT.US,D,20240703,000000,74.92,75.79,74.77,74.85,32032,0
+SAFT.US,D,20240705,000000,74.89,75,74.18,74.93,34885,0
+SAFT.US,D,20240708,000000,75.34,77.18,74.93,77.01,62015,0
+SAFT.US,D,20240709,000000,76.93,77.12,75.42,75.43,42213,0
+SAFT.US,D,20240710,000000,75.29,76.38,75.29,76.3,35958,0
+SAFT.US,D,20240711,000000,77.25,78.47,76.37,77.7,70642,0
+SAFT.US,D,20240712,000000,78.41,79.27,77.7,77.96,44345,0
+SAFT.US,D,20240715,000000,78.6,81.11,78.6,80.88,79440,0
+SAFT.US,D,20240716,000000,81.3,83.25,79.5,83.11,70149,0
+SAFT.US,D,20240717,000000,82.91,86.76,81.76,86.58,84701,0
+SAFT.US,D,20240718,000000,86.08,87.84,86.08,86.75,82185,0
+SAFT.US,D,20240719,000000,87.01,87.01,83.35,83.42,94089,0
+SAFT.US,D,20240722,000000,83.41,84.14,81.85,84.13,60784,0
+SAFT.US,D,20240723,000000,83.86,85.78,83.86,85.65,52272,0
+SAFT.US,D,20240724,000000,85.68,86.67,84.58,84.85,52610,0
+SAFT.US,D,20240725,000000,85.2,87.36,85.2,85.93,54569,0
+SAFT.US,D,20240726,000000,86.52,88,86.205,86.82,45710,0
+SAFT.US,D,20240729,000000,87.16,87.195,85.53,85.75,39197,0
+SAFT.US,D,20240730,000000,86.04,87.25,85.115,87.08,76507,0
+SAFT.US,D,20240731,000000,86.98,86.98,84.67,85.55,96675,0
+SAFT.US,D,20240801,000000,84.91,85.55,82.35,83.25,126448,0
+SAFT.US,D,20240802,000000,81.12,83.11,81.12,82.21,65636,0
+SAFT.US,D,20240805,000000,80,80.08,77.7,79.92,60211,0
+SAFT.US,D,20240806,000000,79.72,80.09,78.05,78.28,54999,0
+SAFT.US,D,20240807,000000,78.77,80.3599,78,80.01,98541,0
+SAFT.US,D,20240808,000000,80.99,81.12,78.63,78.84,73851,0
+SAFT.US,D,20240809,000000,78.86,80.55,78.61,80.42,135624,0
+SAFT.US,D,20240812,000000,80.88,80.88,78.3301,79.08,36675,0
+SAFT.US,D,20240813,000000,79.67,79.76,77.75,78.96,52687,0
+SAFT.US,D,20240814,000000,79.42,80.17,78.96,80.04,34700,0
+SAFT.US,D,20240815,000000,81.09,81.83,80.675,81.31,39853,0
+SAFT.US,D,20240816,000000,81.81,82.77,80.945,82.53,42509,0
+SAFT.US,D,20240819,000000,83.1,83.1,82.23,82.7,25673,0
+SAFT.US,D,20240820,000000,82.93,82.93,81.53,82.09,22965,0
+SAFT.US,D,20240821,000000,82.58,83.02,81.895,82.97,19913,0
+SAFT.US,D,20240822,000000,83.14,84.36,82.515,84.11,39738,0
+SAFT.US,D,20240823,000000,84.22,86.64,84.22,85.83,130558,0
+SAFT.US,D,20240826,000000,85.77,87.4,85.77,86.01,40500,0
+SAFT.US,D,20240827,000000,85.67,86.25,85.42,86.03,31410,0
+SAFT.US,D,20240828,000000,86.11,87.96,86.11,87.63,44220,0
+SAFT.US,D,20240829,000000,88.43,89.46,87.67,88.81,47549,0
+SAFT.US,D,20240830,000000,88.81,88.815,87.795,88.55,45184,0
+SAFT.US,D,20240903,000000,87.22,87.22,85.84,86,48596,0
+SAFT.US,D,20240904,000000,85.81,86.2856,85.1,85.84,40787,0
+SAFT.US,D,20240905,000000,86.34,86.34,84.12,84.35,62199,0
+SAFT.US,D,20240906,000000,84.41,84.615,83.275,83.55,33287,0
+SAFT.US,D,20240909,000000,83.41,85.375,82.4,82.8,47061,0
+SAFT.US,D,20240910,000000,82.38,82.86,82.18,82.41,30610,0
+SAFT.US,D,20240911,000000,81.87,81.87,79.66,80.63,48867,0
+SAFT.US,D,20240912,000000,81.19,82.2,81.19,81.67,27839,0
+SAFT.US,D,20240913,000000,82.54,83.38,82,82.67,34917,0
+SAFT.US,D,20240916,000000,82.47,83.12,82.225,82.36,35719,0
+SAFT.US,D,20240917,000000,82.69,83.435,82.33,82.81,44918,0
+SAFT.US,D,20240918,000000,83.2,84.05,82.135,82.61,45832,0
+SAFT.US,D,20240919,000000,83.41,83.41,81.52,82.1,45707,0
+SAFT.US,D,20240920,000000,82,82.6,80.765,81.08,227217,0
+SAFT.US,D,20240923,000000,81.39,82.77,80.97,82.77,43134,0
+SAFT.US,D,20240924,000000,82.48,82.65,81.73,82.06,30679,0
+SAFT.US,D,20240925,000000,82.35,82.35,80.95,81.55,37178,0
+SAFT.US,D,20240926,000000,81.94,82.68,81.18,82.15,35528,0
+SAFT.US,D,20240927,000000,82.66,83.26,81.55,82.05,27765,0
+SAFT.US,D,20240930,000000,82.15,82.15,81.11,81.78,47280,0
+SAFT.US,D,20241001,000000,81.37,82.05,80.695,81.57,30152,0
+SAFT.US,D,20241002,000000,81.28,81.4,80.81,81.07,22279,0
+SAFT.US,D,20241003,000000,80.83,80.83,80.1,80.25,20812,0
+SAFT.US,D,20241004,000000,80.81,81.89,80.81,81.73,33469,0
+SAFT.US,D,20241007,000000,81.3,81.3,79.42,79.52,47354,0
+SAFT.US,D,20241008,000000,79.54,80.18,79.355,79.62,28081,0
+SAFT.US,D,20241009,000000,79.44,80.74,79.155,80.35,23560,0
+SAFT.US,D,20241010,000000,80.05,80.34,79.47,80.11,36677,0
+SAFT.US,D,20241011,000000,80.33,81.34,80.29,80.98,19651,0
+SAFT.US,D,20241014,000000,80.74,80.8599,79.93,80.71,24020,0
+SAFT.US,D,20241015,000000,80.49,82.05,80.49,81.27,37640,0
+SAFT.US,D,20241016,000000,81.63,84.045,81.39,83.87,38730,0
+SAFT.US,D,20241017,000000,84.16,84.68,83.47,84.29,26736,0
+SAFT.US,D,20241018,000000,84.48,84.86,83.845,84.26,31582,0
+SAFT.US,D,20241021,000000,84.23,85.04,81.96,81.96,27880,0
+SAFT.US,D,20241022,000000,81.9,81.9,80.11,80.12,26423,0
+SAFT.US,D,20241023,000000,79.73,80.57,79.5,80.13,47609,0
+SAFT.US,D,20241024,000000,80.035,80.42,79.84,80.3,38144,0
+SAFT.US,D,20241025,000000,80.59,80.59,78.57,79.06,54498,0
+SAFT.US,D,20241028,000000,79.2,80.1834,78.84,79.19,55075,0
+SAFT.US,D,20241029,000000,78.49,79.2,78.49,78.74,32633,0
+SAFT.US,D,20241030,000000,78.52,79.445,78.52,78.81,40893,0
+SAFT.US,D,20241031,000000,79.03,79.86,78.19,78.265,51146,0
+SAFT.US,D,20241101,000000,78.605,78.9,77.81,78.13,29193,0
+SAFT.US,D,20241104,000000,78.42,78.6199,77.11,78.29,31609,0
+SAFT.US,D,20241105,000000,78.05,79.91,78.05,79.77,38448,0
+SAFT.US,D,20241106,000000,86.65,90,86.224,88.3,142328,0
+SAFT.US,D,20241107,000000,88.07,88.07,85.01,85.41,73126,0
+SAFT.US,D,20241108,000000,85.5,87.27,85.5,86.36,68822,0
+SAFT.US,D,20241111,000000,87.11,88.39,86.99,87.2,52856,0
+SAFT.US,D,20241112,000000,87.3,87.77,86.38,86.65,49062,0
+SAFT.US,D,20241113,000000,86.71,87.03,85.84,85.84,36823,0
+SAFT.US,D,20241114,000000,86.03,86.03,84.66,85.02,48964,0
+SAFT.US,D,20241115,000000,85.78,86.46,84.3,84.86,47508,0
+SAFT.US,D,20241118,000000,85.07,85.46,84.05,84.83,47621,0
+SAFT.US,D,20241119,000000,84.04,84.5925,82.88,83.975,62376,0
+SAFT.US,D,20241120,000000,83.66,83.82,82.04,83.66,98495,0
+SAFT.US,D,20241121,000000,84,85.36,83.67,84.77,54953,0
+SAFT.US,D,20241122,000000,84.69,85.9,84.69,84.86,79730,0
+SAFT.US,D,20241125,000000,85.3,86.6,85.21,85.89,145362,0
+SAFT.US,D,20241126,000000,85.51,86.39,84.61,85.98,178474,0
+SAFT.US,D,20241127,000000,86.12,87.06,85.18,85.22,49302,0
+SAFT.US,D,20241129,000000,85.58,86.36,85.14,85.84,31859,0
+SAFT.US,D,20241202,000000,85.18,85.77,84.0442,85.54,70582,0
+SAFT.US,D,20241203,000000,85.76,85.76,84,84.88,54357,0
+SAFT.US,D,20241204,000000,85.16,86.16,84.365,86.09,51133,0
+SAFT.US,D,20241205,000000,86.42,89.33,86.42,87.13,70223,0
+SAFT.US,D,20241206,000000,87.3,87.38,85.53,86.27,37614,0
+SAFT.US,D,20241209,000000,86.6,87.28,84.9,85.195,55810,0
+SAFT.US,D,20241210,000000,85,85,83.68,84.02,52470,0
+SAFT.US,D,20241211,000000,83.68,85.07,83.68,84.61,127591,0
+SAFT.US,D,20241212,000000,84.8,85.115,83.5,83.52,38424,0
+SAFT.US,D,20241213,000000,83.63,84.2699,83.15,83.71,27364,0
+SAFT.US,D,20241216,000000,83.34,83.8399,83.14,83.65,33874,0
+SAFT.US,D,20241217,000000,83.18,83.44,82.72,83.38,51953,0
+SAFT.US,D,20241218,000000,83.13,84.28,81.865,81.9,104478,0
+SAFT.US,D,20241219,000000,81.96,82.9371,81.81,82.1,74613,0
+SAFT.US,D,20241220,000000,81.21,83.135,81.21,82.12,194180,0
+SAFT.US,D,20241223,000000,81.47,81.9,80.74,81.27,60714,0
+SAFT.US,D,20241224,000000,80.96,81.9,80.96,81.88,26020,0
+SAFT.US,D,20241226,000000,81.72,82.51,80.865,82.3,36410,0
+SAFT.US,D,20241227,000000,82.08,82.3,81.225,81.96,91439,0
+SAFT.US,D,20241230,000000,81.46,82.48,81.02,82.13,34273,0
+SAFT.US,D,20241231,000000,82.83,82.89,81.96,82.4,43709,0
+SAFT.US,D,20250102,000000,82.55,82.68,81.6301,82.525,57756,0
+SAFT.US,D,20250103,000000,82.79,83.09,82.175,82.46,48063,0
+SAFT.US,D,20250106,000000,82.19,82.57,80.3,80.56,47625,0
+SAFT.US,D,20250107,000000,80.81,81.17,79.78,80.31,41775,0
+SAFT.US,D,20250108,000000,79.95,80.47,78.2,80.32,48637,0
+SAFT.US,D,20250110,000000,79.26,79.26,76.8101,77.91,67353,0
+SAFT.US,D,20250113,000000,77.58,78.88,77.58,78.065,43013,0
+SAFT.US,D,20250114,000000,78.35,79.3,77.89,79.3,35241,0
+SAFT.US,D,20250115,000000,79.92,80.36,79.34,79.73,34861,0
+SAFT.US,D,20250116,000000,79.66,80.3,79.15,79.97,27082,0
+SAFT.US,D,20250117,000000,80.28,80.36,79.21,79.36,25976,0
+SAFT.US,D,20250121,000000,79.91,80.9124,79.59,79.59,51590,0
+SAFT.US,D,20250122,000000,79.11,79.89,77.06,77.06,46581,0
+SAFT.US,D,20250123,000000,76.79,77.2803,76.51,77.14,53994,0
+SAFT.US,D,20250124,000000,76.65,77.47,76.47,77.47,35573,0
+SAFT.US,D,20250127,000000,77.75,80.18,77.3,79.84,67311,0
+SAFT.US,D,20250128,000000,79.5,79.5,78.405,78.54,31845,0
+SAFT.US,D,20250129,000000,78.22,79.44,78.02,78.97,28263,0
+SAFT.US,D,20250130,000000,79.33,79.74,78.9,79.51,43984,0
+SAFT.US,D,20250131,000000,79.37,79.88,78.52,79.01,47175,0
+SAFT.US,D,20250203,000000,77.75,78.7899,77.21,78.33,35426,0
+SAFT.US,D,20250204,000000,77.76,78.6299,77.76,78.07,33822,0
+SAFT.US,D,20250205,000000,77.96,79.31,76.5969,79.27,30546,0
+SAFT.US,D,20250206,000000,79.39,79.82,78.78,79.28,27125,0
+SAFT.US,D,20250207,000000,78.99,79.63,77.995,78.08,34107,0
+SAFT.US,D,20250210,000000,77.97,78.97,77.52,77.74,83761,0
+SAFT.US,D,20250211,000000,77.64,78.93,77.28,78.72,28689,0
+SAFT.US,D,20250212,000000,77.77,78.7,77.49,77.49,38222,0
+SAFT.US,D,20250213,000000,77.94,78.87,77.4652,78.78,33185,0
+SAFT.US,D,20250214,000000,78.82,79.46,77.69,77.96,24127,0
+SAFT.US,D,20250218,000000,77.63,78.115,77.58,77.61,30805,0
+SAFT.US,D,20250219,000000,77.16,77.755,76.655,77.2,35173,0
+SAFT.US,D,20250220,000000,76.67,77.742,76.425,77.61,37246,0
+SAFT.US,D,20250221,000000,78.06,78.2489,77.045,77.75,42929,0
+SAFT.US,D,20250224,000000,77.82,78.89,77.56,78.32,42726,0
+SAFT.US,D,20250225,000000,79.15,80.215,77.98,79.67,74718,0
+SAFT.US,D,20250226,000000,76.49,77.5,73.55,75.27,133755,0
+SAFT.US,D,20250227,000000,74.97,76.44,74.97,76.06,118134,0
+SAFT.US,D,20250228,000000,76.26,76.95,75.26,76.14,73981,0
+SAFT.US,D,20250303,000000,75.52,76.73,75.39,76.47,63646,0
+SAFT.US,D,20250304,000000,76.27,77.3,75.0046,75.43,55899,0
+SAFT.US,D,20250305,000000,75.39,76.49,74.89,75.55,54352,0
+SAFT.US,D,20250306,000000,75.41,76.565,75.12,75.81,69995,0
+SAFT.US,D,20250307,000000,76.16,77.0456,75.5601,76.34,62528,0
+SAFT.US,D,20250310,000000,75.95,77.07,75.59,76.05,63885,0
+SAFT.US,D,20250311,000000,76,76.33,75.146,76.16,50922,0
+SAFT.US,D,20250312,000000,76.01,76.195,74.73,76.18,58969,0
+SAFT.US,D,20250313,000000,76.2,78.545,76.06,78.14,73635,0
+SAFT.US,D,20250314,000000,78.14,79.0686,77.6397,78.14,86206,0
+SAFT.US,D,20250317,000000,77.71,79.44,77.71,78.47,75497,0
+SAFT.US,D,20250318,000000,78.53,78.87,77.91,78.2,69890,0
+SAFT.US,D,20250319,000000,78.21,78.21,76.63,77.35,45855,0
+SAFT.US,D,20250320,000000,76.87,77.81,76.645,77.13,47177,0
+SAFT.US,D,20250321,000000,77.31,77.74,76.215,76.52,219045,0
+SAFT.US,D,20250324,000000,77.06,78.3,77.06,78.3,101241,0
+SAFT.US,D,20250325,000000,77.6,78.91,77.53,78.33,67761,0
+SAFT.US,D,20250326,000000,78.62,79.58,78.4187,78.9,45984,0
+SAFT.US,D,20250327,000000,79.37,79.65,78.9548,79.54,33483,0
+SAFT.US,D,20250328,000000,79.035,79.21,78.495,79.16,32974,0
+SAFT.US,D,20250331,000000,78.92,79.635,78.435,78.88,65122,0
+SAFT.US,D,20250401,000000,79.01,80.22,78.655,79.97,48275,0
+SAFT.US,D,20250402,000000,79.29,80.325,79.1,79.8,60157,0
+SAFT.US,D,20250403,000000,78.67,79.43,77.735,79.37,111000,0
+SAFT.US,D,20250404,000000,78.21,79.145,75.38,76.24,72418,0
+SAFT.US,D,20250407,000000,72.27,76.72,70.71,73.02,107584,0
+SAFT.US,D,20250408,000000,74.58,76.26,74.01,75.26,114424,0
+SAFT.US,D,20250409,000000,73.91,77.765,73.91,75.915,84770,0
+SAFT.US,D,20250410,000000,75.51,76.94,74.7067,75.97,55704,0
+SAFT.US,D,20250411,000000,75.05,76.22,73.77,75.32,58244,0
+SAFT.US,D,20250414,000000,75.3,80.99,75.3,77.25,85978,0
+SAFT.US,D,20250415,000000,76.8,77.765,76.8,77.18,43058,0
+SAFT.US,D,20250416,000000,77.67,80.02,76.8,77.33,60317,0
+SAFT.US,D,20250417,000000,77.1,77.79,76.04,76.86,47069,0
+SAFT.US,D,20250421,000000,76.89,76.89,74.7401,75.44,49813,0
+SAFT.US,D,20250422,000000,76.24,77.12,74.895,77.08,64638,0
+SAFT.US,D,20250423,000000,76.96,77.95,76.01,76.325,46149,0
+SAFT.US,D,20250424,000000,75.8,77.65,75.8,77.43,52915,0
+SAFT.US,D,20250425,000000,76.83,76.83,75.29,76.5,52710,0
+SAFT.US,D,20250428,000000,76.35,77.015,75.57,76.82,39245,0
+SAFT.US,D,20250429,000000,76.27,78.02,76.24,77.83,46101,0
+SAFT.US,D,20250430,000000,77.29,77.29,75.85,76.5,42422,0
+SAFT.US,D,20250501,000000,76.02,77.025,75.69,76.215,36398,0
+SAFT.US,D,20250502,000000,76.22,77.81,76.02,77.58,38562,0
+SAFT.US,D,20250505,000000,77.56,78,76.87,77.94,44017,0
+SAFT.US,D,20250506,000000,77.6,78.09,77.11,77.49,33437,0
+SAFT.US,D,20250507,000000,77.54,77.985,76.58,77.01,42238,0
+SAFT.US,D,20250508,000000,76,79.205,76,78.05,47876,0
+SAFT.US,D,20250509,000000,78.13,78.5,77.41,78.43,37094,0
+SAFT.US,D,20250512,000000,79.08,81.3,78.11,81.12,78743,0
+SAFT.US,D,20250513,000000,80.57,82,80.044,81.28,51386,0
+SAFT.US,D,20250514,000000,81.06,81.06,78.79,80.05,53453,0
+SAFT.US,D,20250515,000000,80.7,82.85,80.7,82.66,50247,0
+SAFT.US,D,20250516,000000,82.5,83.41,81.17,83.13,56917,0
+SAFT.US,D,20250519,000000,82.95,83.91,82.72,83.49,45937,0
+SAFT.US,D,20250520,000000,83.1,84.2,82.255,83.28,32323,0
+SAFT.US,D,20250521,000000,82.63,83.32,81.81,82.46,44705,0
+SAFT.US,D,20250522,000000,82.48,82.95,81.355,81.87,46799,0
+SAFT.US,D,20250523,000000,81.17,81.69,80.11,81.62,34392,0
+SAFT.US,D,20250527,000000,81.87,83.765,81.59,83.27,44879,0
+SAFT.US,D,20250528,000000,82.93,83.71,81.7008,82.54,27543,0
+SAFT.US,D,20250529,000000,82.3,83.11,81.8029,82.715,32933,0
+SAFT.US,D,20250530,000000,82.31,82.87,81.84,82.14,57201,0
+SAFT.US,D,20250602,000000,81.57,82.085,80.81,81.84,32842,0
+SAFT.US,D,20250603,000000,81.44,82.3,80.965,81.45,87304,0
+SAFT.US,D,20250604,000000,81.4,81.88,79.74,79.745,68578,0
+SAFT.US,D,20250605,000000,79.55,80.06,78.935,79.62,58860,0
+SAFT.US,D,20250606,000000,80.29,80.815,79.41,80.03,36292,0
+SAFT.US,D,20250609,000000,80.25,81,77.69,79.32,63541,0
+SAFT.US,D,20250610,000000,78.98,79.89,78.49,79.41,68863,0
+SAFT.US,D,20250611,000000,79.82,80.16,79.1722,79.6,66612,0
+SAFT.US,D,20250612,000000,79.68,80.3,79.11,80.17,64628,0
+SAFT.US,D,20250613,000000,79.34,79.715,78.3901,78.75,63984,0
+SAFT.US,D,20250616,000000,79.07,80.09,78.5,79.03,76864,0
+SAFT.US,D,20250617,000000,78.37,80.49,78.055,78.37,63530,0
+SAFT.US,D,20250618,000000,78.07,80.3,77.73,77.88,69546,0
+SAFT.US,D,20250620,000000,78.55,78.8,77.73,77.88,172265,0
+SAFT.US,D,20250623,000000,78.18,79.49,77.9,79.38,50668,0
+SAFT.US,D,20250624,000000,79.55,79.68,78.725,78.92,97909,0
+SAFT.US,D,20250625,000000,78.77,78.78,76.91,77.29,111191,0
+SAFT.US,D,20250626,000000,76.98,78.665,76.98,78.44,85568,0
+SAFT.US,D,20250627,000000,78.82,79.415,78.2,78.84,218944,0
+SAFT.US,D,20250630,000000,78.94,79.9528,78.41,79.39,147524,0
+SAFT.US,D,20250701,000000,78.52,80.15,78.52,79.05,152838,0
+SAFT.US,D,20250702,000000,78.99,79.49,76.11,76.32,118399,0
+SAFT.US,D,20250703,000000,76.43,77.48,76.41,77.48,36100,0
+SAFT.US,D,20250707,000000,77.6,77.9,75.2001,75.65,106219,0
+SAFT.US,D,20250708,000000,75.61,75.93,74.63,74.69,91269,0
+SAFT.US,D,20250709,000000,75.11,75.115,73.515,73.84,170493,0
+SAFT.US,D,20250710,000000,74.1,74.4,72.54,72.82,80638,0
+SAFT.US,D,20250711,000000,72.75,72.75,71.6,71.96,76576,0
+SAFT.US,D,20250714,000000,72.08,73.42,71.79,73.34,66340,0
+SAFT.US,D,20250715,000000,73.01,73.42,71.72,71.73,101098,0
+SAFT.US,D,20250716,000000,72.31,72.7663,71.61,72.47,93500,0
+SAFT.US,D,20250717,000000,72.19,73.24,72.19,72.82,61991,0
+SAFT.US,D,20250718,000000,73.11,73.89,72.56,73.03,82339,0
+SAFT.US,D,20250721,000000,73.06,73.09,71.39,71.53,89162,0
+SAFT.US,D,20250722,000000,71.77,72.895,71.35,72.34,65334,0
+SAFT.US,D,20250723,000000,72.44,72.53,71.3,71.8,64569,0
+SAFT.US,D,20250724,000000,71.42,71.42,70.51,70.62,55635,0
+SAFT.US,D,20250725,000000,70.52,71.44,70.52,70.77,46714,0
+SAFT.US,D,20250728,000000,70.82,70.82,69.84,70.01,55774,0
+SAFT.US,D,20250729,000000,70.44,70.8,69.99,70.52,136304,0
+SAFT.US,D,20250730,000000,70.85,71.58,69.62,70.21,58181,0
+SAFT.US,D,20250731,000000,69.7,71.29,69.7,70.35,69670,0
+SAFT.US,D,20250801,000000,69.81,70.67,69.05,69.3,80148,0
+SAFT.US,D,20250804,000000,69.2,70.1,68.76,70.04,84254,0
+SAFT.US,D,20250805,000000,70.05,70.64,70.05,70.23,52255,0
+SAFT.US,D,20250806,000000,70.23,71.18,68.91,70.42,52710,0
+SAFT.US,D,20250807,000000,71.83,73.77,70.79,71.2,155969,0
+SAFT.US,D,20250808,000000,71.24,72.3525,70.755,70.95,77994,0
+SAFT.US,D,20250811,000000,71,72.95,70.56,72.35,170916,0
+SAFT.US,D,20250812,000000,72.89,73.75,72.5,73.35,108437,0
+SAFT.US,D,20250813,000000,73.52,74.3,73.3,73.85,66733,0
+SAFT.US,D,20250814,000000,73.55,76.1315,72.9,74.39,155933,0
+SAFT.US,D,20250815,000000,74.9,74.9,73.25,73.41,74565,0
+SAFT.US,D,20250818,000000,73.19,73.94,72.443,73.32,89190,0
+SAFT.US,D,20250819,000000,73.54,74.61,73.3116,73.79,85965,0
+SAFT.US,D,20250820,000000,74.28,74.9,73.48,73.855,71250,0
+SAFT.US,D,20250821,000000,73.58,74.62,73.52,74.08,74717,0
+SAFT.US,D,20250822,000000,74.58,75.93,74.56,75.74,97200,0
+SAFT.US,D,20250825,000000,75.61,75.74,73.425,73.56,67910,0
+SAFT.US,D,20250826,000000,73.39,74.475,73.01,73.53,72062,0
+SAFT.US,D,20250827,000000,73.36,74.065,73.24,73.335,69675,0
+SAFT.US,D,20250828,000000,73.33,74.1699,72.39,73.69,216364,0
+SAFT.US,D,20250829,000000,73.92,74.76,73.32,74.01,151512,0
+SAFT.US,D,20250902,000000,72.82,73.03,72.33,72.59,98637,0
+SAFT.US,D,20250903,000000,72.13,72.465,71.81,72.07,69854,0
+SAFT.US,D,20250904,000000,72.39,73.07,72.13,73.07,116463,0
+SAFT.US,D,20250905,000000,72.93,73.08,71.695,72.58,120499,0
+SAFT.US,D,20250908,000000,73.02,73.53,71.78,73.52,159368,0
+SAFT.US,D,20250909,000000,73.35,73.6,72.99,73.13,74573,0
+SAFT.US,D,20250910,000000,73,73.11,71.6671,72.96,73900,0
+SAFT.US,D,20250911,000000,73.14,75.07,73.06,74.96,82689,0
+SAFT.US,D,20250912,000000,74.52,74.77,73.88,73.94,47224,0
+SAFT.US,D,20250915,000000,73.88,74.9284,72.745,72.95,53834,0
+SAFT.US,D,20250916,000000,72.55,72.735,71.33,71.53,69379,0
+SAFT.US,D,20250917,000000,71.44,72.6,71.315,71.72,63253,0
+SAFT.US,D,20250918,000000,71.76,72.73,71.76,72.59,52617,0
+SAFT.US,D,20250919,000000,72.85,72.95,71.3,71.59,180463,0
+SAFT.US,D,20250922,000000,71.77,72.69,71.5,72,96849,0
+SAFT.US,D,20250923,000000,71.93,72.975,71.76,71.94,63299,0
+SAFT.US,D,20250924,000000,71.68,72.5,71.68,72.03,60790,0
+SAFT.US,D,20250925,000000,71.93,72.42,70.77,71.2,44960,0
+SAFT.US,D,20250926,000000,71.14,72.19,70.85,71.19,136410,0
+SAFT.US,D,20250929,000000,71.2,71.94,70.31,70.53,72663,0
+SAFT.US,D,20250930,000000,70.41,71.58,70.33,70.69,58350,0
+SAFT.US,D,20251001,000000,70.36,71.19,70.11,70.22,63598,0
+SAFT.US,D,20251002,000000,70,70.47,69.34,70.17,58356,0
+SAFT.US,D,20251003,000000,70.29,71.59,70.29,70.91,74956,0
+SAFT.US,D,20251006,000000,71.08,72,69.47,69.97,61947,0
+SAFT.US,D,20251007,000000,69.9,70.56,69.77,69.97,69857,0
+SAFT.US,D,20251008,000000,69.92,70.135,69.2,69.52,60502,0
+SAFT.US,D,20251009,000000,69.37,69.68,68.8,69.2,72385,0
+SAFT.US,D,20251010,000000,69.56,69.61,68.49,69.09,67642,0
+SAFT.US,D,20251013,000000,69.38,69.38,68.39,68.91,62291,0
+SAFT.US,D,20251014,000000,68.7,70.3676,68.7,70.12,55565,0
+SAFT.US,D,20251015,000000,70.08,70.12,68.66,70,67789,0
+SAFT.US,D,20251016,000000,69.67,69.98,68.1,68.25,81377,0
+SAFT.US,D,20251017,000000,68.46,69.56,68.23,69.5,84409,0
+SAFT.US,D,20251020,000000,69.45,69.94,68.5899,69.73,56363,0
+SAFT.US,D,20251021,000000,69.54,69.86,69.075,69.52,41783,0
+SAFT.US,D,20251022,000000,69.7,70.16,68.84,70.13,54290,0
+SAFT.US,D,20251023,000000,70.19,70.71,69.18,69.65,58318,0
+SAFT.US,D,20251024,000000,69.9,70.025,68.98,69.56,52945,0
+SAFT.US,D,20251027,000000,69.56,69.745,69,69.25,48289,0
+SAFT.US,D,20251028,000000,68.92,69.43,67.82,68.93,55391,0
+SAFT.US,D,20251029,000000,68.53,68.805,67.035,67.37,80201,0
+SAFT.US,D,20251030,000000,67.48,68.63,67.13,68.38,89017,0
+SAFT.US,D,20251031,000000,68.51,69.45,67.845,68.73,88278,0
+SAFT.US,D,20251103,000000,68.88,68.88,67.3831,68.23,93134,0
+SAFT.US,D,20251104,000000,68.43,70.69,68.285,70.37,90510,0
+SAFT.US,D,20251105,000000,70.78,72.1,70.765,71.93,72328,0
+SAFT.US,D,20251106,000000,71.45,73.99,71.39,73.48,108971,0
+SAFT.US,D,20251107,000000,73.72,75,73.3,74.63,106542,0
+SAFT.US,D,20251110,000000,74.53,77.23,74.375,77.12,100719,0
+SAFT.US,D,20251111,000000,77.12,77.75,76.45,76.81,106842,0
+SAFT.US,D,20251112,000000,76.43,77.795,74.5742,76.77,129658,0
+SAFT.US,D,20251113,000000,76.95,77.38,76.28,76.82,99000,0
+SAFT.US,D,20251114,000000,76.71,78.06,76.324,77.25,150983,0
+SAFT.US,D,20251117,000000,77.25,77.67,76.07,76.125,88636,0
+SAFT.US,D,20251118,000000,76.38,76.97,76.17,76.17,51857,0
+SAFT.US,D,20251119,000000,76.01,76.215,74.98,75.14,83515,0
+SAFT.US,D,20251120,000000,75.78,76.02,75.191,75.92,71933,0
+SAFT.US,D,20251121,000000,75.92,77.475,75.805,76.94,124103,0
+SAFT.US,D,20251124,000000,76.75,76.805,75.35,75.93,91836,0
+SAFT.US,D,20251125,000000,76.5,77.09,75.94,76.55,117144,0
+SAFT.US,D,20251126,000000,76.5,77.865,76.195,77,164520,0
+SAFT.US,D,20251128,000000,77.28,78.15,75.925,76.02,36097,0
+SAFT.US,D,20251201,000000,75,76.03,74.87,75.28,112873,0
+SAFT.US,D,20251202,000000,75.48,76.43,74.63,75.96,97716,0
+SAFT.US,D,20251203,000000,76.19,77.37,75.375,76.12,76122,0
+SAFT.US,D,20251204,000000,75.78,76.1,74.75,74.87,82394,0
+SAFT.US,D,20251205,000000,74.65,74.82,73.7,74.6,91900,0
+SAFT.US,D,20251208,000000,74.53,74.62,73.875,74.38,74191,0
+SAFT.US,D,20251209,000000,74.54,76.26,74.54,76.03,73369,0
+SAFT.US,D,20251210,000000,75.96,77.13,75.39,76.76,212640,0
+SAFT.US,D,20251211,000000,77.25,78.825,76.355,78.26,95834,0
+SAFT.US,D,20251212,000000,78.8,79.2,77.95,78.53,93635,0
+SAFT.US,D,20251215,000000,79.01,79.53,77.64,78.17,88902,0
+SAFT.US,D,20251216,000000,78.2,79.34,78.065,78.75,95874,0
+SAFT.US,D,20251217,000000,78.79,79.72,78.385,79.54,79994,0
+SAFT.US,D,20251218,000000,79.58,80.16,78.6969,79.92,76464,0
+SAFT.US,D,20251219,000000,79.58,80.3,77.99,78.36,344710,0
+SAFT.US,D,20251222,000000,78.16,79.3848,78.16,79.03,70579,0
+SAFT.US,D,20251223,000000,79,79.74,77.3711,79.29,51571,0
+SAFT.US,D,20251224,000000,79.475,79.475,78.83,79.13,21164,0
+SAFT.US,D,20251226,000000,79.21,79.46,78.11,78.4,51445,0
+SAFT.US,D,20251229,000000,78.4,78.83,78.1,78.83,41271,0
+SAFT.US,D,20251230,000000,78.78,79.165,78.28,78.71,46560,0
+SAFT.US,D,20251231,000000,79.2557,79.2557,77.875,77.91,31587,0
+SAFT.US,D,20260102,000000,77.8,77.89,75.54,75.71,43019,0
+SAFT.US,D,20260105,000000,75.37,76.62,75.01,75.52,72432,0
+SAFT.US,D,20260106,000000,75.13,75.42,74.515,75.2,62796,0
+SAFT.US,D,20260107,000000,75.45,76.5,74.36,76.45,61631,0
+SAFT.US,D,20260108,000000,77.05,78.78,77.05,77.41,96362,0
+SAFT.US,D,20260109,000000,77.23,77.7092,75.63,75.81,66038,0
+SAFT.US,D,20260112,000000,75.62,77.11,75,76.49,69666,0
+SAFT.US,D,20260113,000000,76.34,76.34,74.69,74.91,57150,0
+SAFT.US,D,20260114,000000,75.04,75.83,74.64,75.8,110511,0
+SAFT.US,D,20260115,000000,75.88,76.89,75.88,76.49,49644,0
+SAFT.US,D,20260116,000000,76.34,76.35,75.54,76.02,62868,0
+SAFT.US,D,20260120,000000,75.64,76.44,74.63,74.84,80049,0
+SAFT.US,D,20260121,000000,75,76.35,74.47,75.67,61705,0
+SAFT.US,D,20260122,000000,75.47,76.495,75.09,76,76204,0
+SAFT.US,D,20260123,000000,76,76.39,75.39,75.87,54634,0
+SAFT.US,D,20260126,000000,75.87,77.14,75.645,76.81,65505,0
+SAFT.US,D,20260127,000000,76.56,76.91,75.79,76.07,47294,0
+SAFT.US,D,20260128,000000,76.24,76.84,75.685,75.97,59517,0
+SAFT.US,D,20260129,000000,76.27,77.66,75.98,77.18,77375,0
+SAFT.US,D,20260130,000000,77.17,79.08,77.07,78.7,319324,0
+SAFT.US,D,20260202,000000,78.52,79.85,77.55,79.04,101156,0
+SAFT.US,D,20260203,000000,78.66,80.3,78.185,79.27,73440,0
+SAFT.US,D,20260204,000000,79.75,80.47,78.305,78.53,108439,0
+SAFT.US,D,20260205,000000,78.72,80.85,78.72,80.41,67433,0
+SAFT.US,D,20260206,000000,81,81.49,79.98,80.22,77870,0
+SAFT.US,D,20260209,000000,79.92,80.6903,78.4001,78.7,99872,0
+SAFT.US,D,20260210,000000,78.74,79.38,78.21,78.89,83065,0
+SAFT.US,D,20260211,000000,78.89,80,78.28,79.58,65044,0
+SAFT.US,D,20260212,000000,80.22,80.88,79.265,80.3,45751,0
+SAFT.US,D,20260213,000000,80.3,80.61,78.82,79.33,37070,0
+SAFT.US,D,20260217,000000,79.47,80.84,79.47,80.43,42405,0
+SAFT.US,D,20260218,000000,78.79,78.79,78.1201,78.79,51222,0
diff --git a/daily/us/nasdaq stocks/2/saihw.us.txt b/daily/us/nasdaq stocks/2/saihw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01bc8c03830c1d4f4020a08e8ee97367a38a9f52
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/saihw.us.txt	
@@ -0,0 +1,169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAIHW.US,D,20240918,000000,0.0404,0.0404,0.0404,0.0404,200,0
+SAIHW.US,D,20240920,000000,0.0404,0.1092,0.035,0.1092,4600,0
+SAIHW.US,D,20240923,000000,0.08,0.157125,0.08,0.157125,12130,0
+SAIHW.US,D,20240930,000000,0.085,0.085,0.085,0.085,275,0
+SAIHW.US,D,20241001,000000,0.1263,0.1466,0.091,0.1466,7176,0
+SAIHW.US,D,20241002,000000,0.085,0.085,0.085,0.085,120,0
+SAIHW.US,D,20241003,000000,0.1337,0.135,0.1337,0.134999,1800,0
+SAIHW.US,D,20241004,000000,0.1337,0.1337,0.1098,0.1098,12401,0
+SAIHW.US,D,20241007,000000,0.11,0.11,0.11,0.11,5000,0
+SAIHW.US,D,20241008,000000,0.11,0.11,0.11,0.11,2503,0
+SAIHW.US,D,20241009,000000,0.11,0.11,0.11,0.11,7909,0
+SAIHW.US,D,20241010,000000,0.11,0.110001,0.11,0.11,4428,0
+SAIHW.US,D,20241014,000000,0.110001,0.110001,0.11,0.11,1909,0
+SAIHW.US,D,20241015,000000,0.11,0.110001,0.11,0.11,26099,0
+SAIHW.US,D,20241016,000000,0.1164,0.23,0.1137,0.1322,48185,0
+SAIHW.US,D,20241017,000000,0.13,0.13,0.11,0.1232,1500,0
+SAIHW.US,D,20241018,000000,0.12,0.12,0.12,0.12,20130,0
+SAIHW.US,D,20241021,000000,0.12,0.1231,0.11,0.1231,63315,0
+SAIHW.US,D,20241022,000000,0.1212,0.158,0.12,0.158,70932,0
+SAIHW.US,D,20241104,000000,0.17,0.1975,0.17,0.18,3100,0
+SAIHW.US,D,20241106,000000,0.1712,0.1712,0.162,0.162,2200,0
+SAIHW.US,D,20241107,000000,0.162,0.179751,0.162,0.162,1421,0
+SAIHW.US,D,20241108,000000,0.17,0.17,0.162,0.162,6482,0
+SAIHW.US,D,20241112,000000,0.1956,0.1975,0.17,0.1717,8305,0
+SAIHW.US,D,20241113,000000,0.18,0.18,0.1636,0.1636,5572,0
+SAIHW.US,D,20241114,000000,0.162,0.1621,0.162,0.162,1857,0
+SAIHW.US,D,20241118,000000,0.16,0.16,0.1,0.1109,8492,0
+SAIHW.US,D,20241121,000000,0.1485,0.1485,0.1485,0.1485,100,0
+SAIHW.US,D,20241204,000000,0.095,0.095,0.095,0.095,2250,0
+SAIHW.US,D,20241212,000000,0.0959,0.0959,0.095,0.095,424,0
+SAIHW.US,D,20241216,000000,0.0988,0.0988,0.095,0.0959,1730,0
+SAIHW.US,D,20241218,000000,0.0909,0.0909,0.0909,0.0909,200,0
+SAIHW.US,D,20241219,000000,0.09,0.09,0.0775,0.08,5508,0
+SAIHW.US,D,20241223,000000,0.0915,0.0915,0.0915,0.0915,575,0
+SAIHW.US,D,20241226,000000,0.0801,0.09,0.0801,0.09,655,0
+SAIHW.US,D,20241231,000000,0.0992,0.0992,0.0982,0.0982,305,0
+SAIHW.US,D,20250123,000000,0.1137,0.1145,0.1137,0.1145,1029,0
+SAIHW.US,D,20250124,000000,0.15,0.15,0.15,0.15,3000,0
+SAIHW.US,D,20250129,000000,0.1484,0.1484,0.1484,0.1484,252,0
+SAIHW.US,D,20250213,000000,0.1,0.1,0.1,0.1,232,0
+SAIHW.US,D,20250225,000000,0.1,0.27,0.0908,0.1,43929,0
+SAIHW.US,D,20250226,000000,0.13,0.32,0.109751,0.15,364774,0
+SAIHW.US,D,20250227,000000,0.13,0.2999,0.1287,0.219,157979,0
+SAIHW.US,D,20250228,000000,0.198925,0.28,0.1212,0.1395,289716,0
+SAIHW.US,D,20250310,000000,0.1025,0.1388,0.1001,0.1388,3200,0
+SAIHW.US,D,20250311,000000,0.1125,0.1125,0.1025,0.1025,1462,0
+SAIHW.US,D,20250312,000000,0.1025,0.1025,0.1025,0.1025,226,0
+SAIHW.US,D,20250313,000000,0.1188,0.1188,0.1001,0.1001,1985,0
+SAIHW.US,D,20250314,000000,0.09,0.09,0.065,0.0829,25365,0
+SAIHW.US,D,20250317,000000,0.071,0.1009,0.07,0.07,20144,0
+SAIHW.US,D,20250318,000000,0.0888,0.0888,0.0818,0.0868,3299,0
+SAIHW.US,D,20250319,000000,0.12,0.1277,0.080712,0.1277,8699,0
+SAIHW.US,D,20250320,000000,0.0886,0.1487,0.0823,0.108605,6677,0
+SAIHW.US,D,20250321,000000,0.1342,0.235,0.0675,0.1235,32488,0
+SAIHW.US,D,20250324,000000,0.0786,0.109498,0.071,0.091,10240,0
+SAIHW.US,D,20250325,000000,0.0803,0.0805,0.0802,0.0805,499,0
+SAIHW.US,D,20250326,000000,0.0805,0.0975,0.071,0.071,700,0
+SAIHW.US,D,20250327,000000,0.0701,0.0965,0.0701,0.0965,1317,0
+SAIHW.US,D,20250328,000000,0.09,0.0943,0.09,0.0942,2045,0
+SAIHW.US,D,20250331,000000,0.0526,0.0867,0.0525,0.0814,1724,0
+SAIHW.US,D,20250401,000000,0.0629,0.0867,0.0629,0.0653,1360,0
+SAIHW.US,D,20250402,000000,0.0653,0.0867,0.065,0.0867,11833,0
+SAIHW.US,D,20250403,000000,0.084599,0.084599,0.084599,0.084599,2568,0
+SAIHW.US,D,20250404,000000,0.0625,0.0714,0.0288,0.0551,33135,0
+SAIHW.US,D,20250407,000000,0.0551,0.07,0.0551,0.07,526,0
+SAIHW.US,D,20250408,000000,0.07,0.07,0.07,0.07,350,0
+SAIHW.US,D,20250409,000000,0.0551,0.0845,0.0551,0.0823,1916,0
+SAIHW.US,D,20250421,000000,0.0551,0.069,0.055,0.069,12215,0
+SAIHW.US,D,20250424,000000,0.070108,0.0789,0.070108,0.0789,300,0
+SAIHW.US,D,20250425,000000,0.079,0.13,0.0457,0.13,6163,0
+SAIHW.US,D,20250429,000000,0.1099,0.1099,0.1099,0.1099,400,0
+SAIHW.US,D,20250501,000000,0.109,0.109,0.109,0.109,3000,0
+SAIHW.US,D,20250508,000000,0.078,0.1014,0.0779,0.1013,1996,0
+SAIHW.US,D,20250509,000000,0.07,0.099,0.07,0.099,1111,0
+SAIHW.US,D,20250512,000000,0.1029,0.1029,0.0706,0.0706,1879,0
+SAIHW.US,D,20250513,000000,0.0704,0.0917,0.0704,0.0704,1163,0
+SAIHW.US,D,20250514,000000,0.0704,0.0917,0.0704,0.0917,555,0
+SAIHW.US,D,20250520,000000,0.087,0.087,0.087,0.087,252,0
+SAIHW.US,D,20250523,000000,0.101,0.1095,0.1,0.1018,2393,0
+SAIHW.US,D,20250527,000000,0.1118,0.14,0.1,0.1,7515,0
+SAIHW.US,D,20250529,000000,0.109,0.109,0.109,0.109,190,0
+SAIHW.US,D,20250530,000000,0.109,0.136,0.109,0.136,600,0
+SAIHW.US,D,20250602,000000,0.14,0.1475,0.14,0.14,2219,0
+SAIHW.US,D,20250603,000000,0.1475,0.15,0.123,0.123,28936,0
+SAIHW.US,D,20250605,000000,0.1201,0.1201,0.1201,0.1201,3000,0
+SAIHW.US,D,20250612,000000,0.15,0.15,0.125049,0.1499,6840,0
+SAIHW.US,D,20250613,000000,0.11,0.1675,0.11,0.13,52078,0
+SAIHW.US,D,20250616,000000,0.1447,0.15,0.1395,0.14,5569,0
+SAIHW.US,D,20250617,000000,0.14,0.14,0.14,0.14,1000,0
+SAIHW.US,D,20250618,000000,0.13,0.14,0.13,0.130101,15948,0
+SAIHW.US,D,20250624,000000,0.16,0.1699,0.16,0.1602,9727,0
+SAIHW.US,D,20250625,000000,0.25,0.25,0.131,0.131,2927,0
+SAIHW.US,D,20250626,000000,0.150757,0.150757,0.15,0.15,700,0
+SAIHW.US,D,20250627,000000,0.1499,0.1499,0.1499,0.1499,286,0
+SAIHW.US,D,20250630,000000,0.1499,0.1499,0.1354,0.1354,10705,0
+SAIHW.US,D,20250701,000000,0.149799,0.1499,0.142637,0.1499,50775,0
+SAIHW.US,D,20250702,000000,0.1499,0.1499,0.14,0.145,19805,0
+SAIHW.US,D,20250703,000000,0.1499,0.1499,0.1289,0.1289,17061,0
+SAIHW.US,D,20250707,000000,0.1302,0.1401,0.12,0.135,13117,0
+SAIHW.US,D,20250710,000000,0.1499,0.1499,0.1499,0.1499,1733,0
+SAIHW.US,D,20250711,000000,0.1499,0.1499,0.1438,0.1499,1738,0
+SAIHW.US,D,20250714,000000,0.1499,0.2435,0.124949,0.2435,36782,0
+SAIHW.US,D,20250715,000000,0.1918,0.45,0.18,0.278349,56276,0
+SAIHW.US,D,20250716,000000,0.137,0.32,0.137,0.23,44685,0
+SAIHW.US,D,20250717,000000,0.201249,0.325,0.1728,0.2807,55168,0
+SAIHW.US,D,20250718,000000,0.27,0.41,0.224,0.231101,32947,0
+SAIHW.US,D,20250721,000000,0.24,0.2737,0.2311,0.2311,6728,0
+SAIHW.US,D,20250722,000000,0.2315,0.2317,0.12,0.14,23574,0
+SAIHW.US,D,20250723,000000,0.1425,0.1425,0.1425,0.1425,2516,0
+SAIHW.US,D,20250724,000000,0.19,0.3414,0.1385,0.2513,28533,0
+SAIHW.US,D,20250725,000000,0.209,0.2194,0.187601,0.187601,1663,0
+SAIHW.US,D,20250728,000000,0.3389,0.3389,0.3389,0.3389,2692,0
+SAIHW.US,D,20250729,000000,0.2,0.2,0.12,0.1304,32287,0
+SAIHW.US,D,20250731,000000,0.1505,0.1506,0.1505,0.1506,208,0
+SAIHW.US,D,20250801,000000,0.15,0.15,0.15,0.15,130,0
+SAIHW.US,D,20250805,000000,0.14,0.14,0.1392,0.1396,1050,0
+SAIHW.US,D,20250807,000000,0.14,0.14,0.1201,0.14,925,0
+SAIHW.US,D,20250811,000000,0.1201,0.1398,0.1201,0.1398,400,0
+SAIHW.US,D,20250813,000000,0.139,0.139,0.1201,0.1388,1700,0
+SAIHW.US,D,20250818,000000,0.1388,0.1389,0.1,0.1025,5862,0
+SAIHW.US,D,20250819,000000,0.1025,0.1289,0.0975,0.0975,23450,0
+SAIHW.US,D,20250825,000000,0.1264,0.1264,0.1232,0.1232,1600,0
+SAIHW.US,D,20250826,000000,0.123,0.123,0.123,0.123,694,0
+SAIHW.US,D,20250827,000000,0.111651,0.111651,0.085,0.0861,7712,0
+SAIHW.US,D,20250828,000000,0.0979,0.1096,0.0969,0.1096,2760,0
+SAIHW.US,D,20250905,000000,0.1,0.1,0.0861,0.0861,400,0
+SAIHW.US,D,20250908,000000,0.091551,0.091551,0.0861,0.0861,200,0
+SAIHW.US,D,20250909,000000,0.09,0.17,0.089,0.17,15908,0
+SAIHW.US,D,20250910,000000,0.16,0.1699,0.12,0.1699,4372,0
+SAIHW.US,D,20250911,000000,0.17,0.17,0.17,0.17,100,0
+SAIHW.US,D,20250919,000000,0.15,0.3738,0.15,0.2673,9589,0
+SAIHW.US,D,20251003,000000,0.26,0.26,0.2346,0.2346,2950,0
+SAIHW.US,D,20251013,000000,0.2056,0.2056,0.2056,0.2056,215,0
+SAIHW.US,D,20251014,000000,0.25,0.25,0.17,0.225,22032,0
+SAIHW.US,D,20251015,000000,0.22,0.256,0.1801,0.1801,16369,0
+SAIHW.US,D,20251016,000000,0.19,0.19,0.19,0.19,985,0
+SAIHW.US,D,20251020,000000,0.1712,0.1712,0.17,0.17,923,0
+SAIHW.US,D,20251021,000000,0.17,0.1787,0.17,0.17,2151,0
+SAIHW.US,D,20251104,000000,0.14,0.14,0.1025,0.12,10515,0
+SAIHW.US,D,20251105,000000,0.1179,0.1179,0.1179,0.1179,1100,0
+SAIHW.US,D,20251112,000000,0.1148,0.1148,0.1125,0.1125,1315,0
+SAIHW.US,D,20251113,000000,0.12,0.12,0.1125,0.1159,549,0
+SAIHW.US,D,20251114,000000,0.1125,0.1125,0.1125,0.1125,461,0
+SAIHW.US,D,20251118,000000,0.105,0.1075,0.1026,0.105,4014,0
+SAIHW.US,D,20251120,000000,0.1025,0.1025,0.1025,0.1025,919,0
+SAIHW.US,D,20251121,000000,0.12,0.12,0.1025,0.1025,10148,0
+SAIHW.US,D,20251126,000000,0.102501,0.102501,0.102501,0.102501,500,0
+SAIHW.US,D,20251204,000000,0.1025,0.11125,0.1025,0.102601,1900,0
+SAIHW.US,D,20251205,000000,0.1001,0.1001,0.0601,0.0792,113117,0
+SAIHW.US,D,20251209,000000,0.0992,0.0992,0.0766,0.0766,3000,0
+SAIHW.US,D,20251210,000000,0.1,0.1,0.1,0.1,1029,0
+SAIHW.US,D,20251211,000000,0.0995,0.1,0.0993,0.1,1000,0
+SAIHW.US,D,20251212,000000,0.0601,0.068,0.0203,0.068,604145,0
+SAIHW.US,D,20251215,000000,0.05,0.05,0.05,0.05,1645,0
+SAIHW.US,D,20251216,000000,0.0599,0.07,0.0599,0.07,1372,0
+SAIHW.US,D,20251217,000000,0.0699,0.07,0.0576,0.0576,2100,0
+SAIHW.US,D,20251222,000000,0.0613,0.0613,0.06,0.06,700,0
+SAIHW.US,D,20251229,000000,0.0423,0.05,0.0423,0.05,16500,0
+SAIHW.US,D,20251230,000000,0.040849,0.0427,0.040849,0.0427,398,0
+SAIHW.US,D,20260102,000000,0.0322,0.0322,0.03,0.03,21003,0
+SAIHW.US,D,20260105,000000,0.0261,0.03,0.0261,0.028,755,0
+SAIHW.US,D,20260120,000000,0.0313,0.0313,0.0313,0.0313,200,0
+SAIHW.US,D,20260203,000000,0.0318,0.0417,0.0315,0.0315,17539,0
+SAIHW.US,D,20260205,000000,0.0316,0.0316,0.0301,0.0301,108406,0
+SAIHW.US,D,20260206,000000,0.0302,0.0328,0.0301,0.0328,343,0
+SAIHW.US,D,20260209,000000,0.0326,0.0371,0.0317,0.0319,6035,0
+SAIHW.US,D,20260210,000000,0.0301,0.0301,0.0301,0.0301,200,0
+SAIHW.US,D,20260211,000000,0.0303,0.0303,0.0302,0.0302,200,0
diff --git a/daily/us/nasdaq stocks/2/sblk.us.txt b/daily/us/nasdaq stocks/2/sblk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d92209db4bd22cc7e26d8f15fe117600e06a9b42
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sblk.us.txt	
@@ -0,0 +1,5026 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBLK.US,D,20060227,000000,327.637,396.558,327.637,394.405,16096.332688497,0
+SBLK.US,D,20060228,000000,386.557,392.663,382.169,390.46,9516.1910486851,0
+SBLK.US,D,20060301,000000,390.46,392.663,389.589,390.46,6621.9316883322,0
+SBLK.US,D,20060302,000000,390.46,391.339,389.589,389.589,3628.5702129177,0
+SBLK.US,D,20060303,000000,388.308,390.46,388.308,389.589,3536.6321061738,0
+SBLK.US,D,20060306,000000,389.17,390.46,388.718,390.46,1989.2063095495,0
+SBLK.US,D,20060307,000000,390.46,392.663,388.718,389.17,860.87499951091,0
+SBLK.US,D,20060308,000000,389.589,400.511,388.308,391.792,2723.5171621143,0
+SBLK.US,D,20060309,000000,390.921,394.405,390.46,394.405,1152.2113377643,0
+SBLK.US,D,20060310,000000,392.663,394.405,391.792,394.405,1561.7538132598,0
+SBLK.US,D,20060313,000000,395.695,398.759,390.46,391.339,833.41296762637,0
+SBLK.US,D,20060314,000000,391.339,398.317,388.718,397.437,792.81692049272,0
+SBLK.US,D,20060315,000000,398.317,400.511,396.558,396.558,1488.9197286964,0
+SBLK.US,D,20060316,000000,399.631,399.631,394.405,398.759,1417.2796455194,0
+SBLK.US,D,20060317,000000,398.317,398.759,396.558,397.437,2122.9344648133,0
+SBLK.US,D,20060320,000000,397.018,400.049,397.018,398.317,1136.6893197426,0
+SBLK.US,D,20060321,000000,397.437,397.889,396.558,396.558,2716.3531537966,0
+SBLK.US,D,20060322,000000,396.558,397.018,394.816,397.018,1059.0792296341,0
+SBLK.US,D,20060323,000000,397.018,398.759,397.018,397.018,1664.4379324802,0
+SBLK.US,D,20060324,000000,396.558,399.631,394.405,399.631,1202.3593959882,0
+SBLK.US,D,20060327,000000,398.759,398.759,396.147,396.558,220.89025646257,0
+SBLK.US,D,20060328,000000,395.695,398.317,394.405,398.317,1013.7071769553,0
+SBLK.US,D,20060329,000000,398.317,398.759,394.405,396.558,1357.5795762051,0
+SBLK.US,D,20060330,000000,394.405,402.236,394.405,401.381,2186.2165382863,0
+SBLK.US,D,20060331,000000,402.236,404.405,392.663,393.074,12775.814833241,0
+SBLK.US,D,20060403,000000,398.759,398.759,393.074,394.405,4248.2569323992,0
+SBLK.US,D,20060404,000000,396.558,396.558,393.526,395.695,1207.1354015333,0
+SBLK.US,D,20060405,000000,393.074,396.558,390.46,393.953,2856.0513159918,0
+SBLK.US,D,20060406,000000,393.953,400.049,392.663,397.018,1047.1392157712,0
+SBLK.US,D,20060407,000000,400.049,400.511,392.663,393.526,764.1608872219,0
+SBLK.US,D,20060410,000000,393.074,396.558,393.074,395.695,844.15898010294,0
+SBLK.US,D,20060411,000000,398.759,398.759,391.339,393.526,864.45700366976,0
+SBLK.US,D,20060412,000000,393.526,394.816,392.663,393.953,634.01473611691,0
+SBLK.US,D,20060413,000000,392.663,393.526,388.308,391.339,1762.3460461555,0
+SBLK.US,D,20060417,000000,391.339,394.405,391.339,394.405,844.15898010294,0
+SBLK.US,D,20060418,000000,397.437,398.317,395.276,398.317,1060.2732310204,0
+SBLK.US,D,20060419,000000,398.317,398.317,392.663,393.074,1482.949721765,0
+SBLK.US,D,20060420,000000,392.663,395.695,388.718,388.718,6293.581307104,0
+SBLK.US,D,20060421,000000,397.437,397.437,388.718,388.718,786.84691356129,0
+SBLK.US,D,20060424,000000,388.718,392.663,388.308,389.17,1141.4653252877,0
+SBLK.US,D,20060425,000000,389.17,391.339,386.976,389.589,802.36893158299,0
+SBLK.US,D,20060426,000000,392.663,394.405,389.589,390.05,1110.4212892443,0
+SBLK.US,D,20060427,000000,390.05,394.405,388.308,390.46,1675.1839449568,0
+SBLK.US,D,20060428,000000,390.46,392.663,387.386,390.05,1635.7818992094,0
+SBLK.US,D,20060501,000000,390.05,394.405,386.557,391.339,2284.1246519616,0
+SBLK.US,D,20060502,000000,391.339,393.953,390.46,390.921,2617.2510387349,0
+SBLK.US,D,20060503,000000,391.339,392.663,388.308,390.05,4143.1848104062,0
+SBLK.US,D,20060504,000000,390.05,393.953,390.05,393.526,582.67267650669,0
+SBLK.US,D,20060505,000000,395.695,398.759,393.953,396.147,520.58460441992,0
+SBLK.US,D,20060508,000000,392.663,399.631,392.663,397.018,361.78242004412,0
+SBLK.US,D,20060509,000000,396.558,396.558,393.074,393.953,6507.3075552489,0
+SBLK.US,D,20060510,000000,393.526,395.695,392.663,393.526,420.28848797204,0
+SBLK.US,D,20060511,000000,392.663,396.558,390.921,390.921,887.14303000917,0
+SBLK.US,D,20060512,000000,392.663,396.147,390.46,391.339,1029.229194977,0
+SBLK.US,D,20060515,000000,391.339,396.147,391.339,393.526,587.44868205183,0
+SBLK.US,D,20060516,000000,393.074,393.526,390.46,390.921,249.5462897334,0
+SBLK.US,D,20060517,000000,386.976,392.663,386.976,388.718,327.15637984187,0
+SBLK.US,D,20060518,000000,391.792,391.792,384.781,385.695,1093.7052698363,0
+SBLK.US,D,20060519,000000,385.695,391.792,385.695,391.339,328.35038122815,0
+SBLK.US,D,20060522,000000,388.718,391.339,384.355,389.17,1062.661233793,0
+SBLK.US,D,20060523,000000,392.663,396.558,388.718,390.46,1382.6536053172,0
+SBLK.US,D,20060524,000000,390.46,392.663,385.234,392.663,850.12898703435,0
+SBLK.US,D,20060525,000000,394.405,394.405,386.557,390.46,656.70076245632,0
+SBLK.US,D,20060526,000000,392.663,392.663,386.557,390.46,127.75814833241,0
+SBLK.US,D,20060530,000000,387.847,392.211,384.355,384.355,986.24514507075,0
+SBLK.US,D,20060531,000000,386.976,387.386,384.355,385.234,875.20301614632,0
+SBLK.US,D,20060601,000000,386.976,392.663,385.695,386.557,511.03259332964,0
+SBLK.US,D,20060602,000000,388.308,392.211,384.781,387.847,533.71861966904,0
+SBLK.US,D,20060605,000000,385.234,388.308,384.781,386.105,1590.4098465306,0
+SBLK.US,D,20060606,000000,385.234,390.05,385.234,390.05,568.34465987128,0
+SBLK.US,D,20060607,000000,392.663,392.663,385.695,387.386,330.73838400073,0
+SBLK.US,D,20060608,000000,385.695,393.526,384.355,393.526,1273.9994791653,0
+SBLK.US,D,20060609,000000,394.405,394.405,386.557,386.557,288.94833548078,0
+SBLK.US,D,20060612,000000,386.557,392.211,385.695,390.05,1351.6095692737,0
+SBLK.US,D,20060613,000000,388.308,394.405,386.105,386.557,659.08876522888,0
+SBLK.US,D,20060614,000000,384.781,391.339,384.781,391.339,5277.4861273762,0
+SBLK.US,D,20060615,000000,394.405,395.695,386.105,390.46,5517.4804060193,0
+SBLK.US,D,20060616,000000,390.05,391.339,385.695,387.847,5490.0183741348,0
+SBLK.US,D,20060619,000000,390.46,392.663,385.695,386.105,981.46913952562,0
+SBLK.US,D,20060620,000000,386.105,390.46,384.781,384.781,582.67267650669,0
+SBLK.US,D,20060621,000000,384.781,389.17,384.355,387.847,511.03259332964,0
+SBLK.US,D,20060622,000000,385.695,387.847,382.169,384.355,3065.0015585915,0
+SBLK.US,D,20060623,000000,383.065,384.355,382.169,383.065,316.41036736532,0
+SBLK.US,D,20060626,000000,386.557,394.816,384.355,394.816,16836.613547993,0
+SBLK.US,D,20060627,000000,395.695,396.147,382.63,383.902,8024.8833172162,0
+SBLK.US,D,20060628,000000,383.902,387.386,383.065,386.557,429.84049906232,0
+SBLK.US,D,20060629,000000,389.17,393.953,386.557,391.339,1394.59361918,0
+SBLK.US,D,20060630,000000,392.663,410.971,385.695,410.971,4758.0955243426,0
+SBLK.US,D,20060703,000000,404.405,404.405,388.308,389.17,648.34275275232,0
+SBLK.US,D,20060705,000000,384.355,395.276,383.902,388.718,479.98855728625,0
+SBLK.US,D,20060706,000000,390.46,390.46,384.355,384.781,618.49271809522,0
+SBLK.US,D,20060707,000000,382.63,387.386,382.169,382.169,668.64077631916,0
+SBLK.US,D,20060710,000000,382.63,387.847,382.63,387.847,7881.6031508621,0
+SBLK.US,D,20060711,000000,386.105,390.921,382.169,390.921,598.19469452839,0
+SBLK.US,D,20060712,000000,389.589,391.792,383.492,383.492,4393.9251015259,0
+SBLK.US,D,20060713,000000,383.492,387.847,382.169,382.169,821.47295376354,0
+SBLK.US,D,20060714,000000,383.065,386.105,382.169,383.492,1184.4493751939,0
+SBLK.US,D,20060717,000000,384.355,384.355,382.169,383.065,587.44868205183,0
+SBLK.US,D,20060718,000000,386.557,386.557,382.63,383.902,1745.6300267475,0
+SBLK.US,D,20060719,000000,385.695,388.308,383.902,387.847,464.46653926455,0
+SBLK.US,D,20060720,000000,390.46,390.46,383.492,384.781,549.24063769074,0
+SBLK.US,D,20060721,000000,384.781,386.557,382.169,383.902,730.72884840594,0
+SBLK.US,D,20060724,000000,385.695,386.976,382.169,383.902,1856.6721556719,0
+SBLK.US,D,20060725,000000,383.065,388.308,382.169,388.308,2131.2924745173,0
+SBLK.US,D,20060726,000000,383.065,390.05,383.065,386.557,1530.7097772163,0
+SBLK.US,D,20060727,000000,390.46,391.339,384.781,385.695,371.33443113439,0
+SBLK.US,D,20060728,000000,387.386,393.526,387.386,391.792,567.150658485,0
+SBLK.US,D,20060731,000000,391.792,392.663,386.976,390.05,5584.3444836513,0
+SBLK.US,D,20060801,000000,390.05,390.46,387.847,387.847,171.93619962492,0
+SBLK.US,D,20060802,000000,390.46,390.46,387.847,390.46,284.17232993565,0
+SBLK.US,D,20060803,000000,387.847,393.526,387.386,393.526,606.55270423238,0
+SBLK.US,D,20060804,000000,398.759,398.759,389.17,391.792,678.19278740943,0
+SBLK.US,D,20060807,000000,387.847,391.792,387.847,391.792,340.290395091,0
+SBLK.US,D,20060808,000000,393.526,393.526,384.355,384.355,897.88904248573,0
+SBLK.US,D,20060809,000000,388.308,390.46,387.386,387.847,573.12066541642,0
+SBLK.US,D,20060810,000000,384.355,391.792,383.492,391.339,327.15637984187,0
+SBLK.US,D,20060811,000000,389.17,390.46,387.386,387.847,201.78623428203,0
+SBLK.US,D,20060814,000000,390.46,393.074,387.847,390.46,490.73456976281,0
+SBLK.US,D,20060815,000000,390.921,393.074,387.847,393.074,568.34465987128,0
+SBLK.US,D,20060816,000000,393.526,393.526,389.589,393.526,316.41036736532,0
+SBLK.US,D,20060817,000000,393.526,393.526,389.17,393.074,247.15828696083,0
+SBLK.US,D,20060818,000000,394.405,394.405,387.847,388.308,487.15256560396,0
+SBLK.US,D,20060821,000000,387.847,388.308,387.386,387.847,177.90620655635,0
+SBLK.US,D,20060822,000000,387.847,389.589,387.386,388.308,234.0242717117,0
+SBLK.US,D,20060823,000000,390.46,390.46,385.695,386.557,306.85835627504,0
+SBLK.US,D,20060824,000000,388.308,389.589,386.557,388.308,193.42822457805,0
+SBLK.US,D,20060825,000000,386.976,388.308,386.105,388.308,159.99618576208,0
+SBLK.US,D,20060828,000000,389.17,390.05,387.847,389.17,983.85714229819,0
+SBLK.US,D,20060829,000000,390.05,392.211,388.308,392.211,577.89667096156,0
+SBLK.US,D,20060830,000000,395.276,395.276,391.339,391.792,365.36442420297,0
+SBLK.US,D,20060831,000000,393.526,394.405,392.663,393.074,528.9426141239,0
+SBLK.US,D,20060901,000000,391.792,392.211,390.921,391.339,112.23613031071,0
+SBLK.US,D,20060905,000000,391.792,391.792,391.339,391.339,120.59414001471,0
+SBLK.US,D,20060906,000000,390.46,391.339,389.17,389.17,306.85835627504,0
+SBLK.US,D,20060907,000000,388.308,391.339,388.308,389.17,1019.6771838867,0
+SBLK.US,D,20060908,000000,391.339,392.211,389.589,390.921,705.65481929397,0
+SBLK.US,D,20060911,000000,390.46,392.663,388.308,392.663,310.44036043389,0
+SBLK.US,D,20060912,000000,392.663,393.526,391.792,393.526,487.15256560396,0
+SBLK.US,D,20060913,000000,393.526,393.953,391.792,393.953,555.21064462216,0
+SBLK.US,D,20060914,000000,393.526,393.953,391.792,393.953,1142.659326674,0
+SBLK.US,D,20060915,000000,397.018,397.018,393.526,393.526,2062.0403941128,0
+SBLK.US,D,20060918,000000,392.663,392.663,388.308,389.589,61856.435817839,0
+SBLK.US,D,20060919,000000,389.589,389.589,386.557,389.17,1171.3153599448,0
+SBLK.US,D,20060920,000000,389.17,391.339,388.308,390.921,496.70457669423,0
+SBLK.US,D,20060921,000000,392.663,392.663,388.308,389.17,453.720526788,0
+SBLK.US,D,20060922,000000,388.718,388.718,386.557,386.557,598.19469452839,0
+SBLK.US,D,20060925,000000,387.386,390.921,387.386,389.17,1074.6012476558,0
+SBLK.US,D,20060926,000000,390.46,390.46,387.386,388.308,638.79074166206,0
+SBLK.US,D,20060927,000000,386.557,390.05,386.557,389.17,662.67076938773,0
+SBLK.US,D,20060928,000000,390.05,390.05,387.386,388.718,1103.2572809266,0
+SBLK.US,D,20060929,000000,390.05,390.05,388.308,388.718,1227.4334251002,0
+SBLK.US,D,20061002,000000,387.847,390.05,386.976,388.308,1904.4322111233,0
+SBLK.US,D,20061003,000000,388.308,389.17,388.308,388.308,957.58911179993,0
+SBLK.US,D,20061004,000000,386.976,392.663,386.976,390.921,771.3248955396,0
+SBLK.US,D,20061005,000000,388.308,390.46,388.308,390.46,474.01855035483,0
+SBLK.US,D,20061006,000000,388.718,391.339,388.308,388.718,437.00450738002,0
+SBLK.US,D,20061009,000000,388.718,390.921,388.718,390.921,120.59414001471,0
+SBLK.US,D,20061010,000000,390.921,390.921,388.718,390.05,487.15256560396,0
+SBLK.US,D,20061011,000000,390.05,391.792,388.718,389.589,795.20492326529,0
+SBLK.US,D,20061012,000000,390.46,391.339,390.05,391.339,723.56484008823,0
+SBLK.US,D,20061013,000000,392.663,392.663,391.792,392.663,462.07853649199,0
+SBLK.US,D,20061016,000000,393.074,393.074,390.05,392.663,522.97260719248,0
+SBLK.US,D,20061017,000000,390.921,393.074,390.921,392.663,526.55461135133,0
+SBLK.US,D,20061018,000000,395.276,395.276,390.05,390.46,528.9426141239,0
+SBLK.US,D,20061019,000000,389.17,393.526,389.17,392.211,725.9528428608,0
+SBLK.US,D,20061020,000000,393.953,393.953,390.46,390.46,555.21064462216,0
+SBLK.US,D,20061023,000000,388.308,391.792,388.308,391.339,863.26300228348,0
+SBLK.US,D,20061024,000000,390.921,391.792,390.46,390.921,159.99618576208,0
+SBLK.US,D,20061025,000000,392.663,393.526,389.17,389.589,10549.002247821,0
+SBLK.US,D,20061026,000000,391.339,392.663,389.589,390.46,305.66435488876,0
+SBLK.US,D,20061027,000000,390.05,390.921,389.17,389.17,4251.8389365581,0
+SBLK.US,D,20061030,000000,389.17,391.339,389.17,390.46,1566.5298188049,0
+SBLK.US,D,20061031,000000,390.46,393.526,390.05,392.211,8218.3115417942,0
+SBLK.US,D,20061101,000000,392.663,393.526,389.589,390.05,3958.1145955322,0
+SBLK.US,D,20061102,000000,387.847,391.339,387.847,390.05,674.61078325058,0
+SBLK.US,D,20061103,000000,390.46,391.339,388.308,389.17,247.15828696083,0
+SBLK.US,D,20061106,000000,390.921,391.339,388.308,390.921,330.73838400073,0
+SBLK.US,D,20061107,000000,389.17,392.663,388.718,388.718,359.39441727154,0
+SBLK.US,D,20061108,000000,387.386,394.405,387.386,392.211,618.49271809522,0
+SBLK.US,D,20061109,000000,391.792,392.211,388.308,388.718,292.53033963963,0
+SBLK.US,D,20061110,000000,388.308,391.792,388.308,391.792,327.15637984187,0
+SBLK.US,D,20061113,000000,392.211,392.211,389.17,390.46,388.05045054236,0
+SBLK.US,D,20061114,000000,390.46,392.663,388.308,392.663,3487.6780493362,0
+SBLK.US,D,20061115,000000,392.663,393.526,389.17,392.663,4575.4133122411,0
+SBLK.US,D,20061116,000000,394.405,394.405,390.05,392.663,299.69434795734,0
+SBLK.US,D,20061117,000000,393.526,393.526,388.718,390.05,700.87881374883,0
+SBLK.US,D,20061120,000000,389.17,390.46,388.718,389.17,269.84431330024,0
+SBLK.US,D,20061121,000000,390.05,390.921,388.308,389.589,908.63505496228,0
+SBLK.US,D,20061122,000000,390.46,390.46,388.308,389.17,168.35419546607,0
+SBLK.US,D,20061124,000000,390.46,392.663,390.46,390.921,513.42059610221,0
+SBLK.US,D,20061127,000000,390.05,390.05,387.847,388.718,3624.9882087589,0
+SBLK.US,D,20061128,000000,388.308,392.663,387.847,392.211,330.73838400073,0
+SBLK.US,D,20061129,000000,393.526,393.526,390.921,393.526,625.65672641293,0
+SBLK.US,D,20061130,000000,393.526,396.147,393.526,394.816,1000.5731617062,0
+SBLK.US,D,20061201,000000,394.816,396.147,393.074,394.816,638.79074166206,0
+SBLK.US,D,20061204,000000,395.695,397.437,394.816,397.018,451.33252401543,0
+SBLK.US,D,20061205,000000,397.889,398.317,394.405,396.147,526.55461135133,0
+SBLK.US,D,20061206,000000,395.695,398.317,395.695,397.018,429.84049906232,0
+SBLK.US,D,20061207,000000,397.018,397.437,396.147,396.147,643.56674720719,0
+SBLK.US,D,20061208,000000,396.147,397.437,396.147,396.147,451.33252401543,0
+SBLK.US,D,20061211,000000,396.558,397.437,395.695,396.558,591.03068621069,0
+SBLK.US,D,20061212,000000,397.437,398.317,395.695,396.147,986.24514507075,0
+SBLK.US,D,20061213,000000,397.437,398.759,396.558,398.759,742.66886226877,0
+SBLK.US,D,20061214,000000,399.179,399.179,396.558,398.317,371.33443113439,0
+SBLK.US,D,20061215,000000,398.759,399.179,396.147,397.437,1899.6562055782,0
+SBLK.US,D,20061218,000000,398.759,398.759,396.147,396.558,471.63054758227,0
+SBLK.US,D,20061219,000000,396.558,399.631,396.147,398.317,290.14233686706,0
+SBLK.US,D,20061220,000000,398.317,398.759,396.558,397.437,450.13852262914,0
+SBLK.US,D,20061221,000000,398.759,400.511,397.018,397.889,181.4882107152,0
+SBLK.US,D,20061222,000000,397.889,399.179,396.558,398.759,214.92024953116,0
+SBLK.US,D,20061226,000000,398.759,402.236,397.437,400.511,379.69244083838,0
+SBLK.US,D,20061227,000000,400.511,400.511,397.437,400.511,518.19660164735,0
+SBLK.US,D,20061228,000000,400.511,401.801,399.179,399.179,201.78623428203,0
+SBLK.US,D,20061229,000000,400.049,400.049,396.558,397.018,453.720526788,0
+SBLK.US,D,20070103,000000,397.018,400.511,396.558,399.179,1689.5119615922,0
+SBLK.US,D,20070104,000000,399.179,400.921,398.759,400.049,2185.0225369001,0
+SBLK.US,D,20070105,000000,399.179,399.631,399.179,399.631,814.30894544583,0
+SBLK.US,D,20070108,000000,399.179,400.511,398.759,399.631,1650.1099158448,0
+SBLK.US,D,20070109,000000,399.631,400.511,399.179,400.511,989.82714922961,0
+SBLK.US,D,20070110,000000,400.511,401.381,400.511,400.921,1029.229194977,0
+SBLK.US,D,20070111,000000,400.921,401.801,400.511,401.381,382.08044361095,0
+SBLK.US,D,20070112,000000,401.801,402.236,400.511,401.801,337.90239231843,0
+SBLK.US,D,20070116,000000,402.663,402.663,400.511,400.511,317.6043687516,0
+SBLK.US,D,20070117,000000,400.049,402.236,398.759,400.511,2610.0870304173,0
+SBLK.US,D,20070118,000000,400.511,400.921,400.511,400.511,2413.0768016804,0
+SBLK.US,D,20070119,000000,400.921,402.663,398.759,402.663,17863.454740198,0
+SBLK.US,D,20070122,000000,403.986,403.986,400.921,401.801,1152.2113377643,0
+SBLK.US,D,20070123,000000,400.921,402.663,400.921,402.236,2946.7954213494,0
+SBLK.US,D,20070124,000000,402.236,403.576,401.801,402.663,496.70457669423,0
+SBLK.US,D,20070125,000000,402.236,402.663,400.921,402.236,1351.6095692737,0
+SBLK.US,D,20070126,000000,402.236,402.663,400.511,401.381,1641.7519061408,0
+SBLK.US,D,20070129,000000,400.921,402.236,400.511,401.381,1346.8335637285,0
+SBLK.US,D,20070130,000000,402.236,402.236,400.511,401.381,174.32420239749,0
+SBLK.US,D,20070131,000000,401.381,401.801,400.511,401.381,13708.329915928,0
+SBLK.US,D,20070201,000000,401.381,401.801,400.511,400.921,994.60315477475,0
+SBLK.US,D,20070202,000000,402.663,402.663,399.631,401.801,1291.9094999595,0
+SBLK.US,D,20070205,000000,400.921,401.381,399.631,400.921,630.43273195806,0
+SBLK.US,D,20070206,000000,400.921,402.663,400.049,400.511,259.09830082367,0
+SBLK.US,D,20070207,000000,400.921,403.123,398.759,401.381,840.57697594409,0
+SBLK.US,D,20070208,000000,400.511,402.663,399.631,402.236,1351.6095692737,0
+SBLK.US,D,20070209,000000,402.236,402.236,399.631,401.381,464.46653926455,0
+SBLK.US,D,20070212,000000,401.381,402.236,400.049,402.236,420.28848797204,0
+SBLK.US,D,20070213,000000,402.663,402.663,400.511,401.801,474.01855035483,0
+SBLK.US,D,20070214,000000,402.663,403.123,398.759,400.921,1053.1092227027,0
+SBLK.US,D,20070215,000000,400.049,402.663,397.889,402.236,1776.6740627909,0
+SBLK.US,D,20070216,000000,402.236,402.663,401.381,402.663,1583.2458382129,0
+SBLK.US,D,20070220,000000,402.663,403.123,402.236,402.663,1263.2534666887,0
+SBLK.US,D,20070221,000000,402.663,403.576,401.801,403.576,2613.6690345762,0
+SBLK.US,D,20070222,000000,403.123,403.986,402.663,403.986,2255.4686186909,0
+SBLK.US,D,20070223,000000,406.155,406.617,403.123,403.986,1695.4819685236,0
+SBLK.US,D,20070226,000000,403.986,404.865,403.576,404.865,2622.0270442801,0
+SBLK.US,D,20070227,000000,404.865,404.865,401.801,403.576,2083.532419066,0
+SBLK.US,D,20070228,000000,403.986,403.986,402.663,403.576,3361.1139023901,0
+SBLK.US,D,20070301,000000,402.663,403.986,401.801,402.663,1217.8814140099,0
+SBLK.US,D,20070302,000000,402.236,403.123,398.759,398.759,1675.1839449568,0
+SBLK.US,D,20070305,000000,394.816,403.576,394.405,403.123,2347.4067254348,0
+SBLK.US,D,20070306,000000,403.123,414.907,403.123,403.576,17438.390246681,0
+SBLK.US,D,20070307,000000,403.576,404.405,402.236,403.123,4472.7291930206,0
+SBLK.US,D,20070308,000000,406.155,406.155,402.663,405.309,2691.2791246846,0
+SBLK.US,D,20070309,000000,403.986,406.617,403.123,403.576,3547.3781186504,0
+SBLK.US,D,20070312,000000,404.405,405.309,402.663,403.123,1586.8278423717,0
+SBLK.US,D,20070313,000000,402.663,404.405,402.663,403.986,3173.6556847434,0
+SBLK.US,D,20070314,000000,403.576,404.405,403.123,404.405,4130.0507951571,0
+SBLK.US,D,20070315,000000,405.309,412.697,404.865,409.681,30296.591175576,0
+SBLK.US,D,20070316,000000,409.681,410.51,407.487,410.091,24102.111983533,0
+SBLK.US,D,20070319,000000,410.51,412.697,409.681,411.407,24516.430464573,0
+SBLK.US,D,20070320,000000,411.407,414.907,410.091,414.044,19180.43826927,0
+SBLK.US,D,20070321,000000,414.907,416.658,412.697,416.197,9220.0787048867,0
+SBLK.US,D,20070322,000000,415.779,415.779,412.295,414.907,5962.8429231034,0
+SBLK.US,D,20070323,000000,413.157,414.907,410.971,414.455,4119.3047826805,0
+SBLK.US,D,20070326,000000,413.584,416.658,412.295,416.658,10746.012476558,0
+SBLK.US,D,20070327,000000,416.658,416.658,415.326,416.658,6834.4639350908,0
+SBLK.US,D,20070328,000000,416.658,416.658,413.157,414.044,6557.4556134729,0
+SBLK.US,D,20070329,000000,416.197,416.197,411.407,414.044,1103.2572809266,0
+SBLK.US,D,20070330,000000,414.455,414.907,409.681,414.907,1493.6957342416,0
+SBLK.US,D,20070402,000000,414.907,422.755,413.584,418.391,2025.026351138,0
+SBLK.US,D,20070403,000000,417.512,421.875,415.779,418.802,2403.5247905901,0
+SBLK.US,D,20070404,000000,418.802,423.626,415.779,422.755,7509.0747183414,0
+SBLK.US,D,20070405,000000,422.303,422.755,415.779,422.755,10932.276692818,0
+SBLK.US,D,20070409,000000,424.497,427.118,421.875,426.239,4621.9793663061,0
+SBLK.US,D,20070410,000000,427.118,428.4,422.755,423.626,1684.735956047,0
+SBLK.US,D,20070411,000000,424.045,428.86,421.004,423.174,13846.834076738,0
+SBLK.US,D,20070412,000000,423.174,428.86,421.423,428.86,9992.5976018126,0
+SBLK.US,D,20070413,000000,428.4,431.055,427.118,431.055,7590.2668126087,0
+SBLK.US,D,20070416,000000,432.345,432.797,432.345,432.797,10571.68827416,0
+SBLK.US,D,20070417,000000,432.345,434.965,432.345,434.547,1997.5643192535,0
+SBLK.US,D,20070418,000000,433.668,440.653,433.668,436.691,19733.26091112,0
+SBLK.US,D,20070419,000000,436.691,437.152,433.668,436.691,4156.3188256553,0
+SBLK.US,D,20070420,000000,437.152,438.902,436.691,438.04,20881.890244726,0
+SBLK.US,D,20070423,000000,438.449,438.902,434.965,438.04,1794.5840835851,0
+SBLK.US,D,20070424,000000,437.152,437.579,434.078,437.579,5960.4549203307,0
+SBLK.US,D,20070425,000000,438.449,438.902,437.152,438.04,1837.5681334914,0
+SBLK.US,D,20070426,000000,438.04,438.04,433.668,436.289,4790.3335617723,0
+SBLK.US,D,20070427,000000,436.289,437.152,432.797,434.965,5614.1945183084,0
+SBLK.US,D,20070430,000000,436.289,438.449,428.86,438.449,9327.5388296522,0
+SBLK.US,D,20070501,000000,438.04,438.04,436.691,437.579,2333.0787087993,0
+SBLK.US,D,20070502,000000,435.837,437.579,435.837,436.289,3936.622570579,0
+SBLK.US,D,20070503,000000,436.289,437.152,434.078,434.547,2925.3033963963,0
+SBLK.US,D,20070504,000000,434.078,441.943,433.216,441.943,24945.07696225,0
+SBLK.US,D,20070507,000000,441.055,475.544,441.055,475.544,34384.851922213,0
+SBLK.US,D,20070508,000000,475.544,477.294,460.285,473.35,11571.06743448,0
+SBLK.US,D,20070509,000000,475.108,475.108,468.525,472.478,16884.373603445,0
+SBLK.US,D,20070510,000000,472.478,472.478,454.597,465.929,9596.1891415662,0
+SBLK.US,D,20070511,000000,469.439,471.155,463.76,469.439,29158.707854446,0
+SBLK.US,D,20070514,000000,469.439,479.045,468.115,477.713,11781.211678466,0
+SBLK.US,D,20070515,000000,478.173,478.173,471.608,471.608,3425.5899772494,0
+SBLK.US,D,20070516,000000,473.35,477.294,465.929,473.35,4984.9557877366,0
+SBLK.US,D,20070517,000000,479.874,479.874,471.608,472.93,2247.1106089869,0
+SBLK.US,D,20070518,000000,472.93,474.672,455.042,459.397,7435.0466323918,0
+SBLK.US,D,20070521,000000,459.824,465.502,459.824,465.041,1627.4238895054,0
+SBLK.US,D,20070522,000000,462.018,465.502,460.285,460.285,1605.9318645522,0
+SBLK.US,D,20070523,000000,463.76,463.76,458.073,460.687,1339.6695554109,0
+SBLK.US,D,20070524,000000,451.113,469.439,445.007,457.663,3022.0175086853,0
+SBLK.US,D,20070525,000000,449.363,471.608,449.363,471.608,3771.8503792718,0
+SBLK.US,D,20070529,000000,469.439,475.544,465.929,472.035,3552.1541241955,0
+SBLK.US,D,20070530,000000,470.292,475.544,469.866,473.35,1228.6274264865,0
+SBLK.US,D,20070531,000000,474.22,481.658,470.292,481.658,1614.2898742563,0
+SBLK.US,D,20070601,000000,484.271,503.451,481.206,494.321,5375.3942410515,0
+SBLK.US,D,20070604,000000,490.368,495.603,483.391,494.321,1767.1220517007,0
+SBLK.US,D,20070605,000000,492.99,498.215,488.634,498.215,4608.845351057,0
+SBLK.US,D,20070606,000000,495.603,497.345,483.819,497.345,3590.3621685566,0
+SBLK.US,D,20070607,000000,494.321,495.603,477.294,483.391,7997.4212853317,0
+SBLK.US,D,20070608,000000,482.939,484.681,476.842,482.068,957.58911179993,0
+SBLK.US,D,20070611,000000,472.035,484.271,472.035,475.544,1363.5495831365,0
+SBLK.US,D,20070612,000000,471.608,475.544,465.502,468.994,1826.8221210149,0
+SBLK.US,D,20070613,000000,468.994,469.439,460.687,465.929,1108.0332864718,0
+SBLK.US,D,20070614,000000,466.793,468.994,463.316,466.793,856.09899396578,0
+SBLK.US,D,20070615,000000,467.245,467.245,465.929,467.245,3888.8625151277,0
+SBLK.US,D,20070618,000000,467.245,467.245,464.178,466.793,844.15898010294,0
+SBLK.US,D,20070619,000000,466.793,474.672,465.502,469.866,6638.6477077402,0
+SBLK.US,D,20070620,000000,471.608,471.608,462.018,464.64,1842.3441390366,0
+SBLK.US,D,20070621,000000,465.502,488.174,455.042,488.174,13725.045935337,0
+SBLK.US,D,20070622,000000,488.174,502.16,482.068,494.74,17844.350718017,0
+SBLK.US,D,20070625,000000,503.031,503.031,478.173,487.755,5771.8027012978,0
+SBLK.US,D,20070626,000000,490.368,491.667,477.294,482.068,3457.8280146791,0
+SBLK.US,D,20070627,000000,480.788,483.391,474.672,481.658,3497.2300604265,0
+SBLK.US,D,20070628,000000,481.658,484.681,475.544,483.819,1072.2132448833,0
+SBLK.US,D,20070629,000000,486.013,501.691,484.681,496.055,5854.1887969515,0
+SBLK.US,D,20070702,000000,500.41,508.249,494.321,507.805,1871.0001723074,0
+SBLK.US,D,20070703,000000,510.008,510.008,495.603,504.321,3105.5976057252,0
+SBLK.US,D,20070705,000000,497.763,509.129,490.787,502.571,1316.9835290715,0
+SBLK.US,D,20070706,000000,501.691,503.031,493.433,499.087,1665.6319338665,0
+SBLK.US,D,20070709,000000,499.087,500.41,493.433,498.215,2151.5904980841,0
+SBLK.US,D,20070710,000000,495.603,497.345,490.368,492.52,4931.2257253538,0
+SBLK.US,D,20070711,000000,491.239,497.345,486.432,490.368,28313.354872957,0
+SBLK.US,D,20070712,000000,496.926,516.977,492.52,501.691,40837.235413692,0
+SBLK.US,D,20070713,000000,501.691,532.252,499.957,525.694,33785.463226297,0
+SBLK.US,D,20070716,000000,529.639,535.317,516.105,517.419,5373.0062382789,0
+SBLK.US,D,20070717,000000,519.597,534.874,519.597,532.252,9415.8949322373,0
+SBLK.US,D,20070718,000000,533.568,537.487,520.041,532.252,6192.09118927,0
+SBLK.US,D,20070719,000000,535.736,561.474,530.05,541.423,16160.808763357,0
+SBLK.US,D,20070720,000000,540.099,549.681,534.455,540.971,6305.5213209669,0
+SBLK.US,D,20070723,000000,552.344,554.044,534.455,535.736,4099.0067591137,0
+SBLK.US,D,20070724,000000,556.239,566.29,546.197,550.141,26202.360422006,0
+SBLK.US,D,20070725,000000,563.216,569.355,555.368,567.57,23070.494785783,0
+SBLK.US,D,20070726,000000,568.484,568.484,546.658,564.086,11110.182899375,0
+SBLK.US,D,20070727,000000,558.442,566.29,548.81,560.184,8181.2974988194,0
+SBLK.US,D,20070730,000000,569.774,570.184,556.239,566.708,6305.5213209669,0
+SBLK.US,D,20070731,000000,570.644,576.331,557.981,564.539,5970.0069314211,0
+SBLK.US,D,20070801,000000,559.313,562.344,538.358,549.271,10182.443822232,0
+SBLK.US,D,20070802,000000,544.036,554.489,543.583,545.325,4118.1107812943,0
+SBLK.US,D,20070803,000000,544.463,544.463,531.842,534.874,9331.1208338111,0
+SBLK.US,D,20070806,000000,532.704,540.099,465.929,510.008,12683.876726496,0
+SBLK.US,D,20070807,000000,499.539,515.677,490.368,511.331,4781.9755520682,0
+SBLK.US,D,20070808,000000,522.662,532.704,521.331,523.5,13925.638168232,0
+SBLK.US,D,20070809,000000,521.792,525.276,495.603,499.087,5378.9762452104,0
+SBLK.US,D,20070810,000000,487.755,496.474,456.331,492.11,21261.582685563,0
+SBLK.US,D,20070813,000000,496.055,512.62,486.432,493.861,5862.5468066554,0
+SBLK.US,D,20070814,000000,499.539,510.008,479.045,489.045,2942.0194158043,0
+SBLK.US,D,20070815,000000,481.658,488.634,449.363,463.316,9709.6192732632,0
+SBLK.US,D,20070816,000000,451.968,462.018,433.216,457.21,28007.690518069,0
+SBLK.US,D,20070817,000000,492.11,492.11,447.202,465.929,7032.668165214,0
+SBLK.US,D,20070820,000000,470.292,483.391,457.21,479.464,2919.3333894649,0
+SBLK.US,D,20070821,000000,481.206,499.539,474.22,493.861,3381.4119259568,0
+SBLK.US,D,20070822,000000,493.861,516.105,492.99,513.072,5281.0681315351,0
+SBLK.US,D,20070823,000000,510.008,510.008,495.603,497.763,4639.8893871004,0
+SBLK.US,D,20070824,000000,496.926,496.926,477.294,485.586,4854.8096366316,0
+SBLK.US,D,20070827,000000,483.819,489.045,479.464,489.045,2899.0353658981,0
+SBLK.US,D,20070828,000000,485.586,485.586,473.777,480.788,3607.0781879646,0
+SBLK.US,D,20070829,000000,480.788,480.788,471.608,480.36,6817.7479156828,0
+SBLK.US,D,20070830,000000,475.108,492.11,475.108,488.174,3019.6295059127,0
+SBLK.US,D,20070831,000000,498.215,511.331,488.174,506.515,2696.0551302297,0
+SBLK.US,D,20070904,000000,506.055,538.358,490.787,516.105,15301.127765232,0
+SBLK.US,D,20070905,000000,508.249,520.913,495.603,501.691,3919.906551171,0
+SBLK.US,D,20070906,000000,506.515,511.741,499.539,502.571,7113.8602594813,0
+SBLK.US,D,20070907,000000,494.321,505.193,467.245,494.74,4261.3909476484,0
+SBLK.US,D,20070910,000000,492.11,502.571,486.013,499.087,4334.2250322117,0
+SBLK.US,D,20070911,000000,501.691,501.691,488.174,495.603,3647.6742350983,0
+SBLK.US,D,20070912,000000,490.368,499.539,481.658,492.52,5211.8160511306,0
+SBLK.US,D,20070913,000000,486.432,493.861,483.391,489.497,4232.7349143776,0
+SBLK.US,D,20070914,000000,486.013,490.368,482.068,489.045,2466.8068640631,0
+SBLK.US,D,20070917,000000,488.634,491.239,483.391,491.239,3904.3845331493,0
+SBLK.US,D,20070918,000000,492.99,502.16,483.819,499.539,5018.3878265525,0
+SBLK.US,D,20070919,000000,505.193,510.008,496.055,498.668,8465.469828755,0
+SBLK.US,D,20070920,000000,499.539,499.539,493.861,494.74,2928.8854005552,0
+SBLK.US,D,20070921,000000,498.668,537.068,493.861,528.316,12925.065006526,0
+SBLK.US,D,20070924,000000,527.445,545.325,519.178,537.939,5110.3259332964,0
+SBLK.US,D,20070925,000000,537.939,543.583,530.05,538.358,4331.8370294391,0
+SBLK.US,D,20070926,000000,542.294,544.907,532.252,544.036,7636.8328666738,0
+SBLK.US,D,20070927,000000,545.787,566.29,540.099,563.659,18158.37308261,0
+SBLK.US,D,20070928,000000,561.055,570.644,550.141,566.708,9163.9606397313,0
+SBLK.US,D,20071001,000000,566.29,586.8,560.603,577.629,29413.030149725,0
+SBLK.US,D,20071002,000000,577.629,598.115,561.926,576.331,7306.094482673,0
+SBLK.US,D,20071003,000000,571.942,578.492,566.29,569.355,6183.7331795659,0
+SBLK.US,D,20071004,000000,571.942,572.378,556.239,568.484,3897.2205248316,0
+SBLK.US,D,20071005,000000,576.75,581.558,561.055,575.879,10091.699716874,0
+SBLK.US,D,20071008,000000,573.676,574.128,547.529,570.644,7112.6662580951,0
+SBLK.US,D,20071009,000000,570.644,604.681,566.29,604.681,19084.918158368,0
+SBLK.US,D,20071010,000000,603.802,612.972,587.663,611.648,13826.536053172,0
+SBLK.US,D,20071011,000000,620.82,622.57,587.663,598.584,17201.977972197,0
+SBLK.US,D,20071012,000000,605.1,627.806,589.824,615.56,9702.4552649454,0
+SBLK.US,D,20071015,000000,615.56,615.56,594.221,609.907,6153.8831449088,0
+SBLK.US,D,20071016,000000,615.15,621.69,599.003,601.616,5494.7943796799,0
+SBLK.US,D,20071017,000000,599.874,607.294,592.445,607.294,5080.4758986393,0
+SBLK.US,D,20071018,000000,599.455,611.189,595.084,611.189,4344.9710446882,0
+SBLK.US,D,20071019,000000,611.189,611.189,590.703,595.971,2999.3314823459,0
+SBLK.US,D,20071022,000000,583.726,596.8,564.539,590.284,5235.6960788562,0
+SBLK.US,D,20071023,000000,595.51,599.003,585.049,597.67,6538.3515912923,0
+SBLK.US,D,20071024,000000,592.897,592.897,566.29,581.113,12630.146664114,0
+SBLK.US,D,20071025,000000,585.468,592.897,577.629,590.703,6796.2558907298,0
+SBLK.US,D,20071026,000000,603.802,605.1,584.187,599.874,4381.9850876631,0
+SBLK.US,D,20071029,000000,603.802,626.473,600.736,620.82,16484.383139039,0
+SBLK.US,D,20071030,000000,620.82,620.82,582.437,586.8,21564.859037678,0
+SBLK.US,D,20071031,000000,591.163,605.544,580.234,597.67,12797.306858194,0
+SBLK.US,D,20071101,000000,599.003,602.931,576.75,592.897,16310.058936642,0
+SBLK.US,D,20071102,000000,597.252,597.252,582.847,595.084,15174.563618286,0
+SBLK.US,D,20071105,000000,609.907,641.331,600.736,605.1,11095.854882739,0
+SBLK.US,D,20071106,000000,606.004,619.078,596.8,615.56,15861.1144154,0
+SBLK.US,D,20071107,000000,611.189,611.189,566.29,583.307,5923.440877356,0
+SBLK.US,D,20071108,000000,596.8,602.479,571.516,593.349,7776.531028869,0
+SBLK.US,D,20071109,000000,584.597,588.533,560.184,584.187,12191.948155348,0
+SBLK.US,D,20071112,000000,580.234,584.597,558.442,568.023,5101.9679235924,0
+SBLK.US,D,20071113,000000,566.708,586.8,566.708,581.984,6116.869101934,0
+SBLK.US,D,20071114,000000,584.187,584.187,571.516,575.879,2759.3372037028,0
+SBLK.US,D,20071115,000000,559.313,587.21,559.313,587.21,24500.908446552,0
+SBLK.US,D,20071116,000000,592.018,592.018,570.184,589.824,5929.4108842874,0
+SBLK.US,D,20071119,000000,586.8,586.8,566.708,578.492,4170.6468422908,0
+SBLK.US,D,20071120,000000,577.629,579.364,554.957,579.364,3693.0462877771,0
+SBLK.US,D,20071121,000000,570.644,573.676,546.197,568.484,3404.0979522962,0
+SBLK.US,D,20071123,000000,571.942,606.432,560.603,606.432,1719.3619962492,0
+SBLK.US,D,20071126,000000,606.432,609.045,577.194,577.629,2034.5783622283,0
+SBLK.US,D,20071127,000000,582.437,599.003,554.044,568.902,7783.6950371868,0
+SBLK.US,D,20071128,000000,568.902,586.8,562.344,586.8,21882.463406431,0
+SBLK.US,D,20071129,000000,584.187,594.639,568.902,586.339,5966.4249272622,0
+SBLK.US,D,20071130,000000,594.221,619.078,585.912,599.874,11173.464972848,0
+SBLK.US,D,20071203,000000,606.875,627.353,576.75,620.82,44816.842034177,0
+SBLK.US,D,20071204,000000,627.353,627.353,602.068,622.99,6002.2449688508,0
+SBLK.US,D,20071205,000000,622.99,622.99,577.194,582.437,33669.645091829,0
+SBLK.US,D,20071206,000000,575.007,581.984,564.539,571.064,4464.3711833167,0
+SBLK.US,D,20071207,000000,565.828,576.75,551.431,570.644,5499.5703852251,0
+SBLK.US,D,20071210,000000,556.239,574.555,546.197,553.207,5078.0878958668,0
+SBLK.US,D,20071211,000000,552.344,562.344,541.423,554.489,5689.4166056442,0
+SBLK.US,D,20071212,000000,550.141,566.29,527.026,536.155,7578.3267987459,0
+SBLK.US,D,20071213,000000,542.294,558.861,527.445,558.861,4810.6315853391,0
+SBLK.US,D,20071214,000000,562.344,570.644,555.368,565.828,3879.3105040374,0
+SBLK.US,D,20071217,000000,553.207,560.603,542.294,551.013,1610.7078700974,0
+SBLK.US,D,20071218,000000,537.068,566.29,537.068,549.681,1510.4117536495,0
+SBLK.US,D,20071219,000000,550.141,560.603,533.568,533.568,2121.740463427,0
+SBLK.US,D,20071220,000000,534.003,537.487,502.16,517.839,6183.7331795659,0
+SBLK.US,D,20071221,000000,555.368,555.368,510.008,511.741,4599.2933399667,0
+SBLK.US,D,20071224,000000,506.515,512.202,500.829,509.129,983.85714229819,0
+SBLK.US,D,20071226,000000,511.741,511.741,495.603,504.773,1808.9121002206,0
+SBLK.US,D,20071227,000000,501.691,505.645,493.861,503.902,2479.9408793123,0
+SBLK.US,D,20071228,000000,504.773,518.718,499.539,503.902,1097.2872739952,0
+SBLK.US,D,20071231,000000,505.645,520.041,496.055,520.041,6767.5998574589,0
+SBLK.US,D,20080102,000000,518.718,518.718,492.52,494.321,3642.8982295531,0
+SBLK.US,D,20080103,000000,496.926,503.031,477.713,482.068,3765.8803723404,0
+SBLK.US,D,20080104,000000,476.842,479.874,431.482,441.515,13181.775304577,0
+SBLK.US,D,20080107,000000,445.007,458.945,421.004,442.387,7249.9764175178,0
+SBLK.US,D,20080108,000000,445.007,445.007,408.801,418.802,13892.206129417,0
+SBLK.US,D,20080109,000000,417.068,424.941,395.695,404.405,15442.019928813,0
+SBLK.US,D,20080110,000000,403.986,410.51,385.234,405.309,6016.5729854861,0
+SBLK.US,D,20080111,000000,396.558,427.981,396.558,414.907,8518.0058897515,0
+SBLK.US,D,20080114,000000,411.407,424.941,411.407,414.907,3447.0820022025,0
+SBLK.US,D,20080115,000000,411.833,411.833,396.558,397.437,2673.3691038903,0
+SBLK.US,D,20080116,000000,396.558,400.921,382.169,398.317,12188.366151189,0
+SBLK.US,D,20080117,000000,401.381,401.381,388.308,396.558,6643.4237132853,0
+SBLK.US,D,20080118,000000,396.558,398.759,386.557,392.663,14799.647182993,0
+SBLK.US,D,20080122,000000,374.321,390.46,350.327,390.46,7898.3191702701,0
+SBLK.US,D,20080123,000000,382.169,382.169,364.271,378.676,5507.9283949291,0
+SBLK.US,D,20080124,000000,386.557,396.147,384.355,392.663,11057.646838378,0
+SBLK.US,D,20080125,000000,396.558,396.558,389.589,393.953,10987.200756588,0
+SBLK.US,D,20080128,000000,392.211,398.759,390.46,397.018,12511.940526873,0
+SBLK.US,D,20080129,000000,398.759,407.059,398.759,406.617,17144.665905655,0
+SBLK.US,D,20080130,000000,408.801,444.539,408.801,434.965,12639.698675204,0
+SBLK.US,D,20080131,000000,428.86,468.115,421.423,464.64,7167.5903218641,0
+SBLK.US,D,20080201,000000,464.178,467.245,443.676,453.299,9796.781374462,0
+SBLK.US,D,20080204,000000,453.299,453.718,445.007,446.749,2985.0034657105,0
+SBLK.US,D,20080205,000000,435.837,443.676,431.055,431.482,3024.4055114579,0
+SBLK.US,D,20080206,000000,436.691,442.797,423.626,428.86,3896.0265234454,0
+SBLK.US,D,20080207,000000,427.981,438.902,426.239,434.965,4287.6589781466,0
+SBLK.US,D,20080208,000000,434.078,449.363,434.078,442.387,5296.5901495568,0
+SBLK.US,D,20080211,000000,443.676,465.502,438.902,456.792,4936.0017308989,0
+SBLK.US,D,20080212,000000,460.687,460.687,446.749,446.749,3727.6723279793,0
+SBLK.US,D,20080213,000000,451.113,467.245,445.007,463.76,3306.1898386209,0
+SBLK.US,D,20080214,000000,477.294,500.41,477.294,500.41,22001.863545059,0
+SBLK.US,D,20080215,000000,500.41,502.571,487.311,496.055,11823.001726987,0
+SBLK.US,D,20080219,000000,499.539,502.571,488.634,490.787,4109.7527715902,0
+SBLK.US,D,20080220,000000,486.013,489.497,475.544,482.52,3179.6256916748,0
+SBLK.US,D,20080221,000000,482.52,495.184,482.52,487.755,2402.3307892038,0
+SBLK.US,D,20080222,000000,488.634,492.11,479.464,486.884,1697.8699712961,0
+SBLK.US,D,20080225,000000,488.174,497.763,484.681,493.861,4786.7515576134,0
+SBLK.US,D,20080226,000000,490.787,493.433,484.271,484.681,3940.2045747379,0
+SBLK.US,D,20080227,000000,496.926,496.926,486.013,491.239,6343.729365328,0
+SBLK.US,D,20080228,000000,493.433,493.433,479.874,486.013,5497.1823824525,0
+SBLK.US,D,20080229,000000,483.819,486.884,477.294,483.819,2510.9849153557,0
+SBLK.US,D,20080303,000000,485.586,490.368,477.294,481.206,8120.4034281189,0
+SBLK.US,D,20080304,000000,476.407,482.939,469.439,482.52,3234.5497554439,0
+SBLK.US,D,20080305,000000,485.586,487.755,477.713,481.658,4082.2907397057,0
+SBLK.US,D,20080306,000000,481.658,486.432,475.544,475.544,1307.4315179813,0
+SBLK.US,D,20080307,000000,471.155,480.36,467.245,477.294,2196.9625507629,0
+SBLK.US,D,20080310,000000,472.478,477.294,440.653,447.621,3387.3819328883,0
+SBLK.US,D,20080311,000000,453.299,470.736,451.113,458.945,4454.8191722264,0
+SBLK.US,D,20080312,000000,458.534,463.316,451.968,455.921,3730.0603307519,0
+SBLK.US,D,20080313,000000,448.491,456.331,443.676,452.847,3273.9518011913,0
+SBLK.US,D,20080314,000000,453.718,453.718,434.965,445.871,3555.7361283544,0
+SBLK.US,D,20080317,000000,434.965,437.152,421.423,436.289,3010.0774948225,0
+SBLK.US,D,20080318,000000,440.191,453.299,440.191,451.113,7883.9911536346,0
+SBLK.US,D,20080319,000000,450.686,451.113,435.41,437.152,1712.1979879316,0
+SBLK.US,D,20080320,000000,436.691,439.321,428.86,439.321,3073.3595682956,0
+SBLK.US,D,20080324,000000,438.902,451.113,438.04,449.363,5435.0943103657,0
+SBLK.US,D,20080325,000000,450.686,468.994,447.621,460.687,3167.685677812,0
+SBLK.US,D,20080326,000000,455.468,476.842,455.468,470.292,2501.4329042654,0
+SBLK.US,D,20080327,000000,466.793,477.294,464.64,469.866,1146.2413308328,0
+SBLK.US,D,20080328,000000,473.35,473.35,463.76,463.76,3813.6404277918,0
+SBLK.US,D,20080331,000000,465.502,465.502,458.073,460.687,2362.9287434564,0
+SBLK.US,D,20080401,000000,461.139,471.608,459.397,464.64,3685.8822794593,0
+SBLK.US,D,20080402,000000,465.502,465.502,455.468,460.687,2884.7073492626,0
+SBLK.US,D,20080403,000000,459.824,464.64,456.331,462.018,2872.7673353998,0
+SBLK.US,D,20080404,000000,462.888,470.292,460.285,465.502,2816.6492702444,0
+SBLK.US,D,20080407,000000,470.292,485.586,469.439,478.584,2232.7825923515,0
+SBLK.US,D,20080408,000000,478.584,488.174,465.502,487.755,9040.978496944,0
+SBLK.US,D,20080409,000000,491.667,493.433,482.52,485.142,7707.2789484645,0
+SBLK.US,D,20080410,000000,487.755,493.861,483.391,488.634,3001.7194851185,0
+SBLK.US,D,20080411,000000,485.586,493.861,479.045,482.939,3814.8344291781,0
+SBLK.US,D,20080414,000000,473.35,501.281,473.35,496.055,7174.7543301819,0
+SBLK.US,D,20080415,000000,496.055,508.249,493.861,497.763,3775.4323834307,0
+SBLK.US,D,20080416,000000,503.451,504.321,496.055,498.668,7772.9490247102,0
+SBLK.US,D,20080417,000000,503.031,505.193,496.926,498.215,4081.0967383194,0
+SBLK.US,D,20080418,000000,505.645,516.557,500.41,509.129,5872.0988177458,0
+SBLK.US,D,20080421,000000,511.331,514.814,504.773,509.129,3922.2945539437,0
+SBLK.US,D,20080422,000000,512.202,514.814,505.645,509.547,2309.1986810737,0
+SBLK.US,D,20080423,000000,516.105,517.839,507.805,508.249,3934.2345678065,0
+SBLK.US,D,20080424,000000,510.426,515.225,485.586,508.249,2675.757106663,0
+SBLK.US,D,20080425,000000,514.814,514.814,505.645,513.072,3605.8841865784,0
+SBLK.US,D,20080428,000000,520.041,520.041,510.008,516.977,6675.661750715,0
+SBLK.US,D,20080429,000000,516.977,542.294,504.321,508.667,2510.9849153557,0
+SBLK.US,D,20080430,000000,507.805,515.677,500.829,509.129,3550.9601228092,0
+SBLK.US,D,20080501,000000,516.105,517.839,509.547,512.202,7125.8002733442,0
+SBLK.US,D,20080502,000000,513.935,517.839,508.249,515.225,4595.7113358079,0
+SBLK.US,D,20080505,000000,520.46,527.897,516.105,524.397,13218.789347552,0
+SBLK.US,D,20080506,000000,527.445,534.003,523.952,533.123,10871.382622118,0
+SBLK.US,D,20080507,000000,537.068,568.023,537.068,560.603,17954.198845556,0
+SBLK.US,D,20080508,000000,544.036,562.344,542.713,552.755,7008.7881374883,0
+SBLK.US,D,20080509,000000,547.947,560.603,547.947,556.699,6969.3860917409,0
+SBLK.US,D,20080512,000000,561.055,566.29,555.368,557.981,6295.9693098767,0
+SBLK.US,D,20080513,000000,556.239,566.29,555.368,561.055,9492.3110209595,0
+SBLK.US,D,20080514,000000,558.442,566.29,548.391,556.239,10350.798017698,0
+SBLK.US,D,20080515,000000,561.926,561.926,552.344,559.313,8978.8904248573,0
+SBLK.US,D,20080516,000000,562.344,576.331,562.344,568.023,15609.180122893,0
+SBLK.US,D,20080519,000000,572.378,586.8,549.271,554.489,10680.342400312,0
+SBLK.US,D,20080520,000000,566.29,574.555,563.659,570.644,46360.685826643,0
+SBLK.US,D,20080521,000000,578.081,582.847,564.539,566.29,30174.803034175,0
+SBLK.US,D,20080522,000000,569.774,576.75,523.5,544.036,20515.331819136,0
+SBLK.US,D,20080523,000000,554.489,561.474,536.155,549.681,12964.467052274,0
+SBLK.US,D,20080527,000000,554.489,557.981,534.455,544.036,7015.952145806,0
+SBLK.US,D,20080528,000000,551.013,564.539,548.81,562.344,10292.29194977,0
+SBLK.US,D,20080529,000000,566.29,580.695,558.861,570.184,25228.055290799,0
+SBLK.US,D,20080530,000000,574.128,576.331,562.344,565.828,10846.308593006,0
+SBLK.US,D,20080602,000000,569.774,575.007,561.055,568.023,8279.2056124947,0
+SBLK.US,D,20080603,000000,574.128,577.629,568.484,574.555,11449.279293079,0
+SBLK.US,D,20080604,000000,578.081,579.364,571.064,578.492,16909.447632557,0
+SBLK.US,D,20080605,000000,600.736,605.1,568.484,580.234,26391.01264104,0
+SBLK.US,D,20080606,000000,569.774,583.307,560.603,564.539,10679.148398926,0
+SBLK.US,D,20080609,000000,571.942,571.942,537.939,555.829,16374.535011503,0
+SBLK.US,D,20080610,000000,551.883,553.635,524.397,527.026,12424.778425673,0
+SBLK.US,D,20080611,000000,526.146,527.897,496.926,501.281,15864.696419558,0
+SBLK.US,D,20080612,000000,496.055,499.087,478.173,487.311,22227.529807066,0
+SBLK.US,D,20080613,000000,487.311,503.902,484.681,497.763,11227.19503523,0
+SBLK.US,D,20080616,000000,497.763,514.355,497.763,510.871,11319.133141974,0
+SBLK.US,D,20080617,000000,513.935,533.123,510.871,523.09,16030.662612251,0
+SBLK.US,D,20080618,000000,530.972,532.252,513.072,513.492,6045.229018757,0
+SBLK.US,D,20080619,000000,516.105,521.331,504.321,510.426,6002.2449688508,0
+SBLK.US,D,20080620,000000,510.008,510.426,501.281,507.387,3739.6123418422,0
+SBLK.US,D,20080623,000000,506.976,507.387,495.603,500.41,6531.1875829747,0
+SBLK.US,D,20080624,000000,495.184,495.603,481.658,482.068,10495.272185438,0
+SBLK.US,D,20080625,000000,491.239,509.129,490.368,500.829,9140.0806120057,0
+SBLK.US,D,20080626,000000,499.957,500.829,486.013,490.368,6158.659150454,0
+SBLK.US,D,20080627,000000,488.174,500.829,460.687,482.068,17484.956300747,0
+SBLK.US,D,20080630,000000,479.874,482.939,467.245,477.294,11993.743925225,0
+SBLK.US,D,20080701,000000,476.842,476.842,455.468,458.073,13616.391809186,0
+SBLK.US,D,20080702,000000,459.397,465.502,445.007,448.903,15006.209422819,0
+SBLK.US,D,20080703,000000,446.749,446.749,416.658,424.045,19191.184281746,0
+SBLK.US,D,20080707,000000,425.368,428.4,410.971,421.423,10835.562580529,0
+SBLK.US,D,20080708,000000,424.941,435.837,415.779,427.118,11197.345000573,0
+SBLK.US,D,20080709,000000,430.603,454.145,430.603,434.965,9472.0129973926,0
+SBLK.US,D,20080710,000000,434.965,445.007,424.941,432.345,9648.7252025627,0
+SBLK.US,D,20080711,000000,427.118,432.345,421.423,426.665,3896.0265234454,0
+SBLK.US,D,20080714,000000,436.289,436.289,420.552,423.626,5011.2238182348,0
+SBLK.US,D,20080715,000000,421.004,436.289,410.091,424.941,5795.6827290236,0
+SBLK.US,D,20080716,000000,424.941,439.766,419.681,435.837,9678.5752372198,0
+SBLK.US,D,20080717,000000,444.539,451.968,441.515,448.491,8402.187755282,0
+SBLK.US,D,20080718,000000,451.113,451.113,435.41,441.055,3881.69850681,0
+SBLK.US,D,20080721,000000,440.191,441.515,434.965,438.04,7919.8111952231,0
+SBLK.US,D,20080722,000000,437.152,451.113,432.797,449.781,7290.5724646514,0
+SBLK.US,D,20080723,000000,451.113,469.439,447.621,464.178,6641.0357105128,0
+SBLK.US,D,20080724,000000,469.439,469.439,435.837,439.766,5264.3521121271,0
+SBLK.US,D,20080725,000000,444.539,451.113,435.41,443.676,4792.7215645448,0
+SBLK.US,D,20080728,000000,447.621,447.621,414.907,416.658,8902.474336135,0
+SBLK.US,D,20080729,000000,415.779,429.312,415.779,427.981,6162.2411546128,0
+SBLK.US,D,20080730,000000,434.965,455.468,432.797,449.363,12818.798883146,0
+SBLK.US,D,20080731,000000,451.549,462.888,449.363,455.042,5246.4420913328,0
+SBLK.US,D,20080801,000000,455.042,461.139,421.004,424.497,11562.709424777,0
+SBLK.US,D,20080804,000000,424.497,424.941,393.953,400.049,19180.43826927,0
+SBLK.US,D,20080805,000000,409.681,410.51,398.759,404.405,16733.929428774,0
+SBLK.US,D,20080806,000000,398.759,403.576,386.557,398.759,7029.0861610551,0
+SBLK.US,D,20080807,000000,398.317,398.317,374.321,377.386,8158.61147248,0
+SBLK.US,D,20080808,000000,376.516,390.46,374.765,380.427,10304.231963633,0
+SBLK.US,D,20080811,000000,375.192,396.558,375.192,390.05,9161.5726369587,0
+SBLK.US,D,20080812,000000,396.147,399.179,386.976,398.759,10620.642330998,0
+SBLK.US,D,20080813,000000,400.511,416.658,399.631,415.326,18133.299053499,0
+SBLK.US,D,20080814,000000,419.262,441.055,409.221,434.965,20122.505363048,0
+SBLK.US,D,20080815,000000,437.152,438.04,418.802,425.795,7438.6286365507,0
+SBLK.US,D,20080818,000000,430.603,430.603,416.197,418.391,3653.6442420297,0
+SBLK.US,D,20080819,000000,415.779,415.779,396.558,411.833,7269.0804396983,0
+SBLK.US,D,20080820,000000,411.407,421.423,408.801,421.423,3757.5223626364,0
+SBLK.US,D,20080821,000000,421.423,422.303,413.157,420.142,2403.5247905901,0
+SBLK.US,D,20080822,000000,422.755,424.941,417.512,421.423,2734.2631745909,0
+SBLK.US,D,20080825,000000,416.658,427.118,413.584,416.197,4590.9353302628,0
+SBLK.US,D,20080826,000000,413.157,414.907,409.221,412.295,4152.7368214965,0
+SBLK.US,D,20080827,000000,414.455,420.552,409.681,415.779,3142.6116487001,0
+SBLK.US,D,20080828,000000,418.391,424.497,410.091,422.755,4707.9474661186,0
+SBLK.US,D,20080829,000000,424.497,424.497,417.512,423.626,7978.317263151,0
+SBLK.US,D,20080902,000000,425.795,425.795,405.309,411.833,9120.976589825,0
+SBLK.US,D,20080903,000000,414.455,414.455,400.511,402.663,10878.546630436,0
+SBLK.US,D,20080904,000000,402.663,402.663,378.676,385.234,8835.6102585032,0
+SBLK.US,D,20080905,000000,380.427,388.308,360.369,377.805,10797.354536168,0
+SBLK.US,D,20080908,000000,389.17,391.339,367.344,370.411,5129.429955477,0
+SBLK.US,D,20080909,000000,372.119,372.119,346.39,349.908,10465.422150781,0
+SBLK.US,D,20080910,000000,351.197,365.142,349.003,361.692,8668.4500644234,0
+SBLK.US,D,20080911,000000,352.939,367.796,349.003,363.853,7413.5546074386,0
+SBLK.US,D,20080912,000000,364.271,393.526,356.875,384.781,8227.8635528845,0
+SBLK.US,D,20080915,000000,369.958,374.321,352.069,354.263,4633.919380169,0
+SBLK.US,D,20080916,000000,350.745,359.907,341.155,355.142,10446.318128601,0
+SBLK.US,D,20080917,000000,351.65,356.423,323.718,330.694,10577.658281092,0
+SBLK.US,D,20080918,000000,335.067,341.155,294.045,310.184,19991.165210557,0
+SBLK.US,D,20080919,000000,332.01,348.123,321.097,339.857,12326.870311998,0
+SBLK.US,D,20080922,000000,343.785,345.972,324.146,330.268,5321.6641786687,0
+SBLK.US,D,20080923,000000,328.952,328.952,282.269,292.294,22329.0199249,0
+SBLK.US,D,20080924,000000,299.288,299.288,279.212,291.431,29090.649775429,0
+SBLK.US,D,20080925,000000,291.431,296.658,287.495,295.36,15009.791426978,0
+SBLK.US,D,20080926,000000,293.183,303.199,283.132,299.288,11893.447808777,0
+SBLK.US,D,20080929,000000,296.24,297.094,252.604,272.22,18029.420932892,0
+SBLK.US,D,20080930,000000,275.711,284.02,272.663,283.132,6576.5596356534,0
+SBLK.US,D,20081001,000000,283.132,286.641,270.93,283.132,8581.2879632246,0
+SBLK.US,D,20081002,000000,286.198,286.198,266.54,277.035,10650.492365655,0
+SBLK.US,D,20081003,000000,278.768,284.439,277.035,284.439,9771.70734535,0
+SBLK.US,D,20081006,000000,274.414,275.293,248.233,271.356,33839.193288681,0
+SBLK.US,D,20081007,000000,274.849,274.849,250.854,260.879,7986.6752728551,0
+SBLK.US,D,20081008,000000,247.362,251.724,224.682,244.74,16108.27270236,0
+SBLK.US,D,20081009,000000,248.233,252.604,213.776,221.189,9338.2848421288,0
+SBLK.US,D,20081010,000000,211.592,232.529,196.323,217.244,20009.07523135,0
+SBLK.US,D,20081013,000000,226.424,258.702,226.424,243.006,6956.2520764919,0
+SBLK.US,D,20081014,000000,251.298,263.065,229.489,229.489,12414.032413197,0
+SBLK.US,D,20081015,000000,222.496,222.496,203.718,205.929,7076.8462165066,0
+SBLK.US,D,20081016,000000,206.356,212.462,159.229,164.908,63267.745456427,0
+SBLK.US,D,20081017,000000,168.835,168.835,148.777,157.939,26265.64249548,0
+SBLK.US,D,20081020,000000,163.601,179.74,158.802,176.256,8640.9880325389,0
+SBLK.US,D,20081021,000000,177.128,187.605,174.506,180.184,6999.236126398,0
+SBLK.US,D,20081022,000000,180.184,181.934,164.472,167.973,7940.10921879,0
+SBLK.US,D,20081023,000000,170.142,171.005,158.802,162.722,5818.368755363,0
+SBLK.US,D,20081024,000000,153.559,162.295,151.826,153.132,4513.3252401543,0
+SBLK.US,D,20081027,000000,150.084,153.559,140.922,142.219,9025.4564789224,0
+SBLK.US,D,20081028,000000,150.947,156.18,131.315,135.243,15282.023743052,0
+SBLK.US,D,20081029,000000,137.428,141.792,126.089,133.509,7566.3867848831,0
+SBLK.US,D,20081030,000000,140.477,147.89,135.679,139.163,9511.41504314,0
+SBLK.US,D,20081031,000000,141.792,148.777,134.816,146.139,6892.9700030188,0
+SBLK.US,D,20081103,000000,157.939,168.835,155.745,164.472,9807.5273869385,0
+SBLK.US,D,20081104,000000,171.005,181.934,167.973,171.005,13087.449195061,0
+SBLK.US,D,20081105,000000,174.506,178.007,167.529,168.4,7387.2865769405,0
+SBLK.US,D,20081106,000000,165.787,170.57,148.333,156.18,10178.861818073,0
+SBLK.US,D,20081107,000000,156.625,171.885,154.448,159.229,4456.0131736126,0
+SBLK.US,D,20081110,000000,170.142,170.57,160.98,164.472,4577.8013150137,0
+SBLK.US,D,20081111,000000,158.374,167.529,148.333,151.39,4541.9812734251,0
+SBLK.US,D,20081112,000000,151.39,153.559,127.822,128.274,5075.6998930941,0
+SBLK.US,D,20081113,000000,125.645,145.711,110.804,145.276,15080.237508769,0
+SBLK.US,D,20081114,000000,139.163,139.606,131.315,135.679,8663.6740588783,0
+SBLK.US,D,20081117,000000,132.629,133.945,125.645,127.395,3467.3800257693,0
+SBLK.US,D,20081118,000000,130.88,136.558,123.895,126.089,4679.2914328478,0
+SBLK.US,D,20081119,000000,167.102,167.102,111.24,111.24,7794.4410496633,0
+SBLK.US,D,20081120,000000,111.24,115.167,80.7168,88.1403,17261.678041511,0
+SBLK.US,D,20081121,000000,91.6165,94.2463,80.7168,82.0226,9160.3786355724,0
+SBLK.US,D,20081124,000000,86.3818,96.4159,82.8901,96.4159,15325.007792958,0
+SBLK.US,D,20081125,000000,106.883,112.989,88.5597,88.9862,9698.8732607867,0
+SBLK.US,D,20081126,000000,97.7305,97.7305,89.4303,96.834,8139.5074502994,0
+SBLK.US,D,20081128,000000,98.1486,100.343,90.7371,98.6015,3539.0201089464,0
+SBLK.US,D,20081201,000000,101.658,101.658,84.6481,86.8257,6162.2411546128,0
+SBLK.US,D,20081202,000000,95.1004,95.1004,85.9463,88.5597,5062.565877845,0
+SBLK.US,D,20081203,000000,90.3097,92.9313,82.8901,92.0519,4249.4509337856,0
+SBLK.US,D,20081204,000000,93.3586,93.3586,80.2713,82.4597,7312.0644896044,0
+SBLK.US,D,20081205,000000,80.7168,86.3818,75.0385,78.5351,4276.91296567,0
+SBLK.US,D,20081208,000000,84.6481,93.8018,83.7688,92.4871,12608.654639161,0
+SBLK.US,D,20081209,000000,93.8018,137.428,92.4871,120.845,28586.781190416,0
+SBLK.US,D,20081210,000000,147.89,157.939,122.144,133.057,22670.504321379,0
+SBLK.US,D,20081211,000000,136.993,136.993,112.127,115.611,9935.2855352709,0
+SBLK.US,D,20081212,000000,91.6165,124.338,88.1403,119.531,8974.1144193121,0
+SBLK.US,D,20081215,000000,129.564,132.629,113.426,116.473,5310.9181661921,0
+SBLK.US,D,20081216,000000,116.473,128.702,116.047,119.974,7740.7109872805,0
+SBLK.US,D,20081217,000000,129.564,138.3,119.974,135.679,13124.463238036,0
+SBLK.US,D,20081218,000000,141.357,143.978,126.951,130.016,9645.1431984038,0
+SBLK.US,D,20081219,000000,133.945,135.243,111.24,115.611,8964.5624082218,0
+SBLK.US,D,20081222,000000,113.426,116.473,100.343,102.094,7339.526521489,0
+SBLK.US,D,20081223,000000,100.343,108.19,93.8018,95.9799,6626.7076938773,0
+SBLK.US,D,20081224,000000,98.1486,102.957,97.3029,102.957,1650.1099158448,0
+SBLK.US,D,20081226,000000,104.263,105.151,99.4725,105.151,2675.757106663,0
+SBLK.US,D,20081229,000000,105.151,106.013,98.6015,99.4725,2765.3072106342,0
+SBLK.US,D,20081230,000000,99.0365,99.8906,95.1004,99.0365,10662.432379518,0
+SBLK.US,D,20081231,000000,98.1486,117.353,97.7305,111.24,11328.685153065,0
+SBLK.US,D,20090102,000000,113.869,130.016,113.869,124.338,9808.7213883248,0
+SBLK.US,D,20090105,000000,138.3,140.042,124.338,132.177,22018.579564467,0
+SBLK.US,D,20090106,000000,140.477,149.648,137.428,145.711,27877.544366963,0
+SBLK.US,D,20090107,000000,143.106,143.106,109.949,125.209,16876.015593741,0
+SBLK.US,D,20090108,000000,115.611,136.558,111.24,134.816,9947.2255491337,0
+SBLK.US,D,20090109,000000,142.664,146.139,136.558,136.558,14970.389381232,0
+SBLK.US,D,20090112,000000,138.727,138.727,122.144,123.895,7694.1449332154,0
+SBLK.US,D,20090113,000000,121.289,134.38,120.402,130.88,5327.6341856001,0
+SBLK.US,D,20090114,000000,128.274,130.461,121.289,124.774,6057.1690326198,0
+SBLK.US,D,20090115,000000,122.144,130.461,115.611,126.089,8648.1520408565,0
+SBLK.US,D,20090116,000000,130.88,135.243,119.974,122.144,5788.5187207058,0
+SBLK.US,D,20090120,000000,120.402,121.708,109.505,111.24,5335.9921953042,0
+SBLK.US,D,20090121,000000,115.611,121.289,112.127,118.232,4541.9812734251,0
+SBLK.US,D,20090122,000000,109.505,116.926,104.699,108.19,5789.7127220922,0
+SBLK.US,D,20090123,000000,102.521,102.957,91.6165,98.1486,13449.231615106,0
+SBLK.US,D,20090126,000000,99.4725,102.957,95.1004,95.9799,4865.5556491082,0
+SBLK.US,D,20090127,000000,98.1486,101.205,96.4159,98.6015,3258.4297831696,0
+SBLK.US,D,20090128,000000,103.827,109.062,101.205,102.521,7153.2623052287,0
+SBLK.US,D,20090129,000000,100.787,100.787,95.1004,96.4159,8463.0818259825,0
+SBLK.US,D,20090130,000000,108.19,109.062,95.9799,95.9799,3909.1605386945,0
+SBLK.US,D,20090202,000000,95.9799,96.834,90.7371,90.7371,4106.1707674314,0
+SBLK.US,D,20090203,000000,94.6729,99.4725,93.3586,97.3029,6018.9609882587,0
+SBLK.US,D,20090204,000000,103.827,114.296,100.343,109.062,19458.640592274,0
+SBLK.US,D,20090205,000000,110.385,113.426,102.521,108.19,6604.0216675379,0
+SBLK.US,D,20090206,000000,114.731,124.338,112.127,121.289,20779.206125504,0
+SBLK.US,D,20090209,000000,128.702,137.428,124.338,130.88,24786.274777874,0
+SBLK.US,D,20090210,000000,132.629,133.057,117.797,120.845,11354.953183563,0
+SBLK.US,D,20090211,000000,118.66,125.645,117.797,121.289,3503.2000673579,0
+SBLK.US,D,20090212,000000,113.869,113.869,94.2463,99.0365,21010.842394444,0
+SBLK.US,D,20090213,000000,97.7305,99.0365,86.3818,98.1486,9480.3710070966,0
+SBLK.US,D,20090217,000000,94.2463,94.2463,82.0226,86.3818,8815.3122349363,0
+SBLK.US,D,20090218,000000,86.8257,87.6884,71.9932,72.8516,12100.010048604,0
+SBLK.US,D,20090219,000000,75.0385,82.4597,70.2369,70.2369,7072.0702109614,0
+SBLK.US,D,20090220,000000,69.8055,70.2369,55.8442,65.4439,12515.522531032,0
+SBLK.US,D,20090223,000000,71.1046,75.4757,62.3894,63.257,7259.528428608,0
+SBLK.US,D,20090224,000000,64.5686,71.5418,59.3349,71.1046,7308.4824854457,0
+SBLK.US,D,20090225,000000,73.2964,73.7294,62.8181,68.0628,6094.1830755947,0
+SBLK.US,D,20090226,000000,68.4924,72.8516,66.3165,68.0628,9624.845174837,0
+SBLK.US,D,20090227,000000,64.5686,65.8734,63.257,64.1297,3256.0417803971,0
+SBLK.US,D,20090302,000000,61.9496,64.9974,55.8442,57.1583,4715.1114744364,0
+SBLK.US,D,20090303,000000,60.2068,60.2068,51.9212,52.7956,6644.6177146716,0
+SBLK.US,D,20090304,000000,55.8442,67.6231,54.5368,63.257,8655.3160491742,0
+SBLK.US,D,20090305,000000,64.9974,64.9974,56.7194,58.4597,10350.798017698,0
+SBLK.US,D,20090306,000000,58.8944,71.1046,58.4597,70.2369,8681.5840796725,0
+SBLK.US,D,20090309,000000,69.36,74.1657,65.8734,66.7563,4398.701107071,0
+SBLK.US,D,20090310,000000,73.2964,74.1657,69.8055,71.1046,4201.6908783341,0
+SBLK.US,D,20090311,000000,71.1046,77.2226,70.2369,71.9932,5056.5958709136,0
+SBLK.US,D,20090312,000000,71.1046,78.5351,66.3165,78.5351,6489.3975344546,0
+SBLK.US,D,20090313,000000,78.9731,78.9731,72.422,72.422,2980.2274601654,0
+SBLK.US,D,20090316,000000,72.422,83.7688,72.422,79.4112,7201.0223606801,0
+SBLK.US,D,20090317,000000,89.8744,104.699,89.8744,96.4159,35446.319154619,0
+SBLK.US,D,20090318,000000,98.1486,103.827,95.1004,99.4725,17147.053908427,0
+SBLK.US,D,20090319,000000,104.699,109.062,104.699,106.013,14396.074714429,0
+SBLK.US,D,20090320,000000,108.635,108.635,88.1403,89.8744,15228.29368067,0
+SBLK.US,D,20090323,000000,93.3586,102.521,92.4871,100.787,9291.7187880637,0
+SBLK.US,D,20090324,000000,100.787,106.013,95.9799,100.343,8620.690008972,0
+SBLK.US,D,20090325,000000,95.9799,104.699,92.4871,98.1486,9393.2089058979,0
+SBLK.US,D,20090326,000000,99.4725,106.883,99.4725,103.827,8097.7174017795,0
+SBLK.US,D,20090327,000000,102.094,112.571,95.9799,107.311,14452.192779584,0
+SBLK.US,D,20090330,000000,101.205,101.205,92.4871,96.834,9179.482657753,0
+SBLK.US,D,20090331,000000,101.205,102.521,96.834,96.834,4574.2193108548,0
+SBLK.US,D,20090401,000000,96.834,102.521,94.2463,99.8906,3539.0201089464,0
+SBLK.US,D,20090402,000000,106.013,107.311,102.957,103.409,9996.1796059714,0
+SBLK.US,D,20090403,000000,102.094,120.845,101.205,120.402,13594.899784232,0
+SBLK.US,D,20090406,000000,117.797,117.797,109.062,114.296,10799.74253894,0
+SBLK.US,D,20090407,000000,111.24,113.869,109.062,109.062,4368.8510724139,0
+SBLK.US,D,20090408,000000,113.426,113.869,107.311,110.804,2995.749478187,0
+SBLK.US,D,20090409,000000,119.531,121.289,116.047,117.353,9760.9613328735,0
+SBLK.US,D,20090413,000000,122.144,127.822,119.974,127.822,10392.588066218,0
+SBLK.US,D,20090414,000000,129.564,135.243,123.459,126.516,19224.616320561,0
+SBLK.US,D,20090415,000000,118.66,126.516,116.047,120.845,6003.438970237,0
+SBLK.US,D,20090416,000000,126.089,129.137,122.144,126.089,8002.1972908768,0
+SBLK.US,D,20090417,000000,129.137,137.428,128.702,135.243,13809.820033763,0
+SBLK.US,D,20090420,000000,133.945,133.945,124.338,124.338,9132.9166036879,0
+SBLK.US,D,20090421,000000,124.338,132.177,122.144,128.702,8104.8814100972,0
+SBLK.US,D,20090422,000000,130.461,134.38,130.016,130.88,7031.4741638277,0
+SBLK.US,D,20090423,000000,135.243,135.243,125.209,128.702,4746.1555104797,0
+SBLK.US,D,20090424,000000,133.057,133.057,128.274,131.315,4685.2614397792,0
+SBLK.US,D,20090427,000000,124.338,128.702,123.459,124.338,5020.7758293251,0
+SBLK.US,D,20090428,000000,126.516,126.951,123.032,125.209,3571.258146376,0
+SBLK.US,D,20090429,000000,126.951,126.951,124.338,124.774,6662.5277354658,0
+SBLK.US,D,20090430,000000,126.951,141.792,126.516,133.945,23524.215312572,0
+SBLK.US,D,20090501,000000,138.3,150.084,134.38,142.219,26678.766975135,0
+SBLK.US,D,20090504,000000,152.696,156.625,146.139,147.89,23019.152726174,0
+SBLK.US,D,20090505,000000,163.601,163.601,144.841,153.559,18511.797492951,0
+SBLK.US,D,20090506,000000,161.415,174.506,151.39,174.079,18204.939136675,0
+SBLK.US,D,20090507,000000,181.064,185.411,164.908,171.457,21035.916423555,0
+SBLK.US,D,20090508,000000,171.885,175.386,150.519,168.835,18578.661570582,0
+SBLK.US,D,20090511,000000,167.973,167.973,157.051,159.673,7201.0223606801,0
+SBLK.US,D,20090512,000000,163.157,166.214,148.777,157.051,7480.4186850706,0
+SBLK.US,D,20090513,000000,152.696,152.696,133.509,134.38,13019.391116043,0
+SBLK.US,D,20090514,000000,133.057,151.826,130.88,148.333,10048.715666968,0
+SBLK.US,D,20090515,000000,152.696,159.229,150.519,151.826,9137.692609233,0
+SBLK.US,D,20090518,000000,152.696,157.939,152.696,156.18,3318.1298524838,0
+SBLK.US,D,20090519,000000,163.601,184.112,163.601,180.619,32148.487325702,0
+SBLK.US,D,20090520,000000,203.718,229.044,201.114,208.107,52888.291405459,0
+SBLK.US,D,20090521,000000,205.058,229.044,191.96,216.825,42277.201085551,0
+SBLK.US,D,20090522,000000,229.044,229.044,216.825,219.002,23975.547836587,0
+SBLK.US,D,20090526,000000,226.86,227.73,218.132,224.682,30578.375502738,0
+SBLK.US,D,20090527,000000,231.231,237.789,219.874,234.288,33852.32730393,0
+SBLK.US,D,20090528,000000,226.86,231.231,191.96,221.624,63710.71997074,0
+SBLK.US,D,20090529,000000,223.366,224.246,210.285,212.462,25552.823667868,0
+SBLK.US,D,20090601,000000,222.496,222.496,215.946,222.06,23320.041075517,0
+SBLK.US,D,20090602,000000,226.86,231.231,221.189,224.682,34356.195888943,0
+SBLK.US,D,20090603,000000,228.609,228.609,211.592,217.244,20015.045238282,0
+SBLK.US,D,20090604,000000,218.132,223.366,213.776,215.076,19859.825058065,0
+SBLK.US,D,20090605,000000,216.39,219.874,209.414,216.39,18276.579219852,0
+SBLK.US,D,20090608,000000,213.776,214.648,196.767,200.678,22368.421970649,0
+SBLK.US,D,20090609,000000,201.114,212.462,200.678,212.035,17398.988200934,0
+SBLK.US,D,20090610,000000,217.244,217.705,208.107,213.776,22202.455777955,0
+SBLK.US,D,20090611,000000,212.462,212.889,207.228,208.986,8836.8042598895,0
+SBLK.US,D,20090612,000000,209.414,209.414,198.074,204.606,12680.294722339,0
+SBLK.US,D,20090615,000000,196.767,198.074,189.791,192.395,17820.470690292,0
+SBLK.US,D,20090616,000000,191.96,199.824,191.089,192.395,17100.487854362,0
+SBLK.US,D,20090617,000000,191.516,191.96,156.625,178.442,26675.184970975,0
+SBLK.US,D,20090618,000000,181.064,182.796,172.764,175.821,11110.182899375,0
+SBLK.US,D,20090619,000000,174.506,180.184,173.634,174.079,6672.0797465562,0
+SBLK.US,D,20090622,000000,174.079,174.506,153.132,153.132,14515.474853057,0
+SBLK.US,D,20090623,000000,153.132,161.415,149.648,159.229,11831.359736691,0
+SBLK.US,D,20090624,000000,158.374,167.973,154.866,159.229,11028.990805107,0
+SBLK.US,D,20090625,000000,160.98,162.722,154.448,162.722,9768.1253411911,0
+SBLK.US,D,20090626,000000,166.214,167.102,159.229,162.295,6774.7638657766,0
+SBLK.US,D,20090629,000000,161.859,165.787,159.673,161.859,7548.4767640888,0
+SBLK.US,D,20090630,000000,161.859,164.028,157.939,160.117,3793.3424042249,0
+SBLK.US,D,20090701,000000,164.472,166.214,161.415,163.601,16878.403596513,0
+SBLK.US,D,20090702,000000,161.415,162.295,152.261,156.625,8402.187755282,0
+SBLK.US,D,20090706,000000,152.261,152.696,142.219,147.018,12316.124299522,0
+SBLK.US,D,20090707,000000,146.139,147.89,143.106,144.841,6925.2080404484,0
+SBLK.US,D,20090708,000000,145.276,147.018,135.679,139.163,11812.255714509,0
+SBLK.US,D,20090709,000000,143.534,155.745,141.357,150.084,8723.3741281924,0
+SBLK.US,D,20090710,000000,150.519,150.519,142.664,144.406,4531.2352609486,0
+SBLK.US,D,20090713,000000,144.841,147.462,135.679,138.727,12554.924576778,0
+SBLK.US,D,20090714,000000,142.219,151.39,140.477,145.276,18786.417811797,0
+SBLK.US,D,20090715,000000,154.003,159.229,150.084,153.132,21296.208725765,0
+SBLK.US,D,20090716,000000,150.084,159.229,150.084,152.696,11975.83390443,0
+SBLK.US,D,20090717,000000,157.487,157.487,147.018,147.462,12781.784840173,0
+SBLK.US,D,20090720,000000,157.051,158.802,148.777,154.003,15682.014207458,0
+SBLK.US,D,20090721,000000,159.673,161.415,151.39,153.559,14673.083036047,0
+SBLK.US,D,20090722,000000,152.696,154.866,149.212,151.826,8038.0173324653,0
+SBLK.US,D,20090723,000000,154.003,157.939,150.947,155.301,14710.097079021,0
+SBLK.US,D,20090724,000000,155.301,157.051,150.947,153.132,12057.025998698,0
+SBLK.US,D,20090727,000000,156.625,170.142,152.696,169.271,24147.484036212,0
+SBLK.US,D,20090728,000000,171.005,174.079,160.536,163.157,22754.084418418,0
+SBLK.US,D,20090729,000000,164.908,164.908,154.866,154.866,15859.920414013,0
+SBLK.US,D,20090730,000000,165.351,165.351,153.559,154.448,21886.04541059,0
+SBLK.US,D,20090731,000000,160.117,162.722,150.084,150.947,24917.614930366,0
+SBLK.US,D,20090803,000000,157.051,162.722,155.745,157.487,21618.589100062,0
+SBLK.US,D,20090804,000000,157.051,161.415,157.051,161.415,9286.9427825186,0
+SBLK.US,D,20090805,000000,163.157,165.787,157.939,158.802,15717.834249046,0
+SBLK.US,D,20090806,000000,161.415,161.859,150.947,152.696,22609.610250678,0
+SBLK.US,D,20090807,000000,156.18,157.051,150.084,151.39,14856.959249534,0
+SBLK.US,D,20090810,000000,154.866,157.051,151.826,155.745,15988.872563731,0
+SBLK.US,D,20090811,000000,157.939,158.802,150.519,152.696,13963.846212594,0
+SBLK.US,D,20090812,000000,152.696,154.448,149.212,149.212,14225.33251619,0
+SBLK.US,D,20090813,000000,139.163,145.276,133.509,143.978,56293.583359142,0
+SBLK.US,D,20090814,000000,148.333,154.003,144.406,152.696,28139.03067056,0
+SBLK.US,D,20090817,000000,149.212,149.212,143.978,147.462,13350.129500043,0
+SBLK.US,D,20090818,000000,150.519,151.826,146.139,148.777,10578.852282478,0
+SBLK.US,D,20090819,000000,147.462,148.333,143.106,144.841,14341.150650659,0
+SBLK.US,D,20090820,000000,146.583,147.89,141.792,145.711,15079.043507384,0
+SBLK.US,D,20090821,000000,145.711,151.826,145.711,150.519,12787.754847104,0
+SBLK.US,D,20090824,000000,152.696,152.696,147.018,150.084,13833.700061488,0
+SBLK.US,D,20090825,000000,149.212,150.519,147.462,149.648,9789.6173661443,0
+SBLK.US,D,20090826,000000,148.333,149.212,145.276,148.777,7580.7148015184,0
+SBLK.US,D,20090827,000000,147.018,154.448,144.406,153.559,19519.534662974,0
+SBLK.US,D,20090828,000000,157.051,157.051,150.519,155.301,14765.02114279,0
+SBLK.US,D,20090831,000000,154.866,155.301,148.333,150.519,12467.76247558,0
+SBLK.US,D,20090901,000000,152.261,152.696,146.583,150.519,16251.552868714,0
+SBLK.US,D,20090902,000000,148.777,149.648,147.018,148.333,6888.1939974736,0
+SBLK.US,D,20090903,000000,148.333,149.648,146.583,147.018,5503.152389384,0
+SBLK.US,D,20090904,000000,148.777,152.261,147.018,151.826,6590.8876522888,0
+SBLK.US,D,20090908,000000,152.696,154.003,150.084,150.947,8783.0741975066,0
+SBLK.US,D,20090909,000000,150.947,157.051,150.519,152.696,17925.542812285,0
+SBLK.US,D,20090910,000000,154.448,155.745,152.261,153.559,5895.9788454714,0
+SBLK.US,D,20090911,000000,157.051,161.859,154.866,160.536,22733.786394852,0
+SBLK.US,D,20090914,000000,160.536,165.787,157.487,164.908,10660.044376746,0
+SBLK.US,D,20090915,000000,165.787,169.706,165.351,166.214,13267.743404391,0
+SBLK.US,D,20090916,000000,169.271,177.128,167.973,173.199,22081.861637941,0
+SBLK.US,D,20090917,000000,175.821,180.184,167.973,168.835,20209.667464246,0
+SBLK.US,D,20090918,000000,171.005,173.199,162.722,170.57,13833.700061488,0
+SBLK.US,D,20090921,000000,170.142,171.005,163.601,171.005,15804.996350244,0
+SBLK.US,D,20090922,000000,171.005,172.764,166.214,169.706,8793.8202099832,0
+SBLK.US,D,20090923,000000,170.142,170.142,164.472,166.65,8030.8533241476,0
+SBLK.US,D,20090924,000000,167.102,167.102,157.487,160.536,12779.3968374,0
+SBLK.US,D,20090925,000000,156.18,159.673,154.866,159.229,7473.2546767529,0
+SBLK.US,D,20090928,000000,159.229,160.98,156.18,159.673,8022.4953144436,0
+SBLK.US,D,20090929,000000,156.625,157.939,154.003,157.051,12277.91625516,0
+SBLK.US,D,20090930,000000,157.939,157.939,151.39,151.826,10236.173884614,0
+SBLK.US,D,20091001,000000,154.448,156.625,149.212,149.648,9574.6971166131,0
+SBLK.US,D,20091002,000000,148.777,148.777,146.139,147.89,11507.785361007,0
+SBLK.US,D,20091005,000000,148.333,151.826,146.583,151.826,9489.9230181868,0
+SBLK.US,D,20091006,000000,152.261,156.18,150.519,152.261,5901.9488524028,0
+SBLK.US,D,20091007,000000,153.132,155.301,150.947,154.003,3262.0117873285,0
+SBLK.US,D,20091008,000000,155.301,161.415,155.301,159.229,11424.205263967,0
+SBLK.US,D,20091009,000000,157.051,158.374,152.696,156.625,17939.870828921,0
+SBLK.US,D,20091012,000000,158.374,158.374,153.132,155.745,4334.2250322117,0
+SBLK.US,D,20091013,000000,155.301,157.487,153.132,155.301,7478.030682298,0
+SBLK.US,D,20091014,000000,156.625,157.051,154.448,155.301,6673.2737479424,0
+SBLK.US,D,20091015,000000,154.866,154.866,150.084,153.559,10436.76611751,0
+SBLK.US,D,20091016,000000,152.261,152.261,147.89,150.084,7138.9342885933,0
+SBLK.US,D,20091019,000000,148.777,151.826,146.139,148.777,8960.9804040629,0
+SBLK.US,D,20091020,000000,148.777,152.696,147.018,148.333,12114.338065239,0
+SBLK.US,D,20091021,000000,146.139,152.696,146.139,147.018,8847.550272366,0
+SBLK.US,D,20091022,000000,147.89,149.648,146.139,148.333,5282.2621329213,0
+SBLK.US,D,20091023,000000,149.648,150.519,143.978,144.406,8596.8099812463,0
+SBLK.US,D,20091026,000000,148.777,148.777,140.042,141.357,8692.3300921491,0
+SBLK.US,D,20091027,000000,150.084,150.084,139.606,142.219,11049.288828674,0
+SBLK.US,D,20091028,000000,143.106,143.106,127.822,130.88,19113.574191638,0
+SBLK.US,D,20091029,000000,133.057,140.042,133.057,139.163,10951.380714999,0
+SBLK.US,D,20091030,000000,138.727,138.727,129.564,133.057,9552.0110902736,0
+SBLK.US,D,20091102,000000,134.38,135.243,129.564,133.057,5186.7420220186,0
+SBLK.US,D,20091103,000000,132.629,136.131,130.016,136.131,5645.2385543517,0
+SBLK.US,D,20091104,000000,139.606,139.606,133.945,134.816,5250.0240954917,0
+SBLK.US,D,20091105,000000,134.816,141.792,133.945,141.357,8089.3593920755,0
+SBLK.US,D,20091106,000000,138.3,140.922,134.38,140.922,3047.0915377973,0
+SBLK.US,D,20091109,000000,139.606,141.792,137.428,140.922,10625.418336544,0
+SBLK.US,D,20091110,000000,140.922,140.922,134.38,136.558,8814.11823355,0
+SBLK.US,D,20091111,000000,139.163,141.792,135.679,140.922,22822.142497437,0
+SBLK.US,D,20091112,000000,141.357,147.018,141.357,144.841,7886.3791564072,0
+SBLK.US,D,20091113,000000,143.106,146.139,142.664,146.139,3240.5197623754,0
+SBLK.US,D,20091116,000000,147.018,152.696,146.583,148.333,14539.354880783,0
+SBLK.US,D,20091117,000000,147.018,153.559,143.978,150.519,16218.120829898,0
+SBLK.US,D,20091118,000000,153.559,156.625,150.519,156.18,36396.744258101,0
+SBLK.US,D,20091119,000000,155.301,155.301,149.212,152.696,9743.0513120792,0
+SBLK.US,D,20091120,000000,155.745,155.745,146.583,150.947,9823.0494049601,0
+SBLK.US,D,20091123,000000,156.18,156.18,149.212,152.261,14245.630539757,0
+SBLK.US,D,20091124,000000,152.261,152.696,142.664,148.333,20639.507963309,0
+SBLK.US,D,20091125,000000,148.777,148.777,143.534,144.841,10962.126727475,0
+SBLK.US,D,20091127,000000,141.357,143.106,138.3,142.664,6796.2558907298,0
+SBLK.US,D,20091130,000000,140.477,143.534,137.873,140.922,8065.4793643499,0
+SBLK.US,D,20091201,000000,142.219,143.978,137.428,141.792,8987.2484345612,0
+SBLK.US,D,20091202,000000,140.042,141.357,138.3,139.163,7485.1946906158,0
+SBLK.US,D,20091203,000000,139.163,139.163,136.993,137.428,13171.029292101,0
+SBLK.US,D,20091204,000000,139.163,139.163,133.945,135.243,17770.322632068,0
+SBLK.US,D,20091207,000000,135.243,136.993,132.177,133.945,9719.1712843534,0
+SBLK.US,D,20091208,000000,132.629,133.057,130.88,132.177,8315.0256540832,0
+SBLK.US,D,20091209,000000,131.315,132.177,129.137,130.016,8529.9459036143,0
+SBLK.US,D,20091210,000000,130.016,132.629,130.016,132.177,8938.2943777235,0
+SBLK.US,D,20091211,000000,131.315,132.629,130.88,132.177,5326.4401842139,0
+SBLK.US,D,20091214,000000,130.88,133.057,130.016,131.315,7026.6981582826,0
+SBLK.US,D,20091215,000000,130.016,131.758,130.016,130.016,5830.3087692258,0
+SBLK.US,D,20091216,000000,129.137,130.461,120.845,124.774,38562.662772821,0
+SBLK.US,D,20091217,000000,124.338,125.209,117.797,120.845,22449.614064915,0
+SBLK.US,D,20091218,000000,123.459,123.459,118.232,119.974,9475.5950015515,0
+SBLK.US,D,20091221,000000,126.089,130.88,123.032,130.88,22957.064654087,0
+SBLK.US,D,20091222,000000,130.88,132.629,126.516,129.137,11525.695381801,0
+SBLK.US,D,20091223,000000,130.016,130.016,125.645,129.564,9520.9670542303,0
+SBLK.US,D,20091224,000000,128.702,129.564,126.516,127.822,5676.2825903952,0
+SBLK.US,D,20091228,000000,126.951,127.822,122.144,123.032,21939.775472972,0
+SBLK.US,D,20091229,000000,123.032,124.774,121.289,124.774,7978.317263151,0
+SBLK.US,D,20091230,000000,123.459,123.895,115.167,117.353,27084.727446471,0
+SBLK.US,D,20091231,000000,119.112,123.895,118.232,123.032,18381.651341845,0
+SBLK.US,D,20100104,000000,124.338,129.564,123.895,125.645,9467.2369918475,0
+SBLK.US,D,20100105,000000,128.274,130.88,126.516,129.564,14646.815005548,0
+SBLK.US,D,20100106,000000,133.057,138.727,131.315,136.558,27278.155671049,0
+SBLK.US,D,20100107,000000,136.558,137.873,134.816,135.679,11953.147878091,0
+SBLK.US,D,20100108,000000,136.558,137.428,135.243,137.428,8845.1622695934,0
+SBLK.US,D,20100111,000000,139.606,140.477,136.993,139.606,10697.05841972,0
+SBLK.US,D,20100112,000000,135.243,136.131,132.177,133.057,12468.956476966,0
+SBLK.US,D,20100113,000000,129.137,130.88,126.951,130.461,20380.409662486,0
+SBLK.US,D,20100114,000000,130.016,130.88,128.702,130.016,8422.4857788488,0
+SBLK.US,D,20100115,000000,130.88,130.88,127.395,127.395,10428.408107806,0
+SBLK.US,D,20100119,000000,130.88,133.057,129.137,130.461,15092.177522633,0
+SBLK.US,D,20100120,000000,130.88,130.88,124.774,127.822,16772.137473134,0
+SBLK.US,D,20100121,000000,129.137,129.137,125.645,127.822,16446.175094679,0
+SBLK.US,D,20100122,000000,128.702,128.702,123.032,123.459,11111.376900761,0
+SBLK.US,D,20100125,000000,126.516,127.822,119.974,121.708,13859.968091986,0
+SBLK.US,D,20100126,000000,119.974,122.144,116.047,116.047,12952.527038411,0
+SBLK.US,D,20100127,000000,118.66,119.531,116.047,118.66,13059.987163176,0
+SBLK.US,D,20100128,000000,118.66,120.845,116.047,119.974,12191.948155348,0
+SBLK.US,D,20100129,000000,122.588,122.588,109.062,110.385,22403.048010851,0
+SBLK.US,D,20100201,000000,111.684,114.731,109.505,114.731,10903.620659547,0
+SBLK.US,D,20100202,000000,116.047,118.232,114.731,118.232,5566.434462857,0
+SBLK.US,D,20100203,000000,117.797,119.112,115.611,117.797,6048.8110229158,0
+SBLK.US,D,20100204,000000,118.66,118.66,114.731,116.047,11489.875340213,0
+SBLK.US,D,20100205,000000,115.611,118.232,113.426,116.926,12883.274958006,0
+SBLK.US,D,20100208,000000,118.232,118.66,115.611,115.611,3903.1905317631,0
+SBLK.US,D,20100209,000000,116.047,117.353,115.611,117.353,3927.0705594887,0
+SBLK.US,D,20100210,000000,116.473,117.353,112.571,114.731,5244.0540885603,0
+SBLK.US,D,20100211,000000,113.869,117.797,112.571,117.797,3909.1605386945,0
+SBLK.US,D,20100212,000000,114.296,116.047,112.571,115.611,5972.3949341936,0
+SBLK.US,D,20100216,000000,117.797,122.144,116.047,121.708,5454.1983325463,0
+SBLK.US,D,20100217,000000,121.289,123.895,116.047,119.112,7855.3351203638,0
+SBLK.US,D,20100218,000000,118.66,120.402,116.926,120.402,4337.8070363705,0
+SBLK.US,D,20100219,000000,118.232,119.974,117.797,119.974,4255.420940717,0
+SBLK.US,D,20100222,000000,119.974,122.144,119.974,121.289,9349.0308546054,0
+SBLK.US,D,20100223,000000,119.531,119.974,114.296,119.974,8246.967575065,0
+SBLK.US,D,20100224,000000,113.869,117.353,112.127,116.473,11180.628981166,0
+SBLK.US,D,20100225,000000,114.731,119.974,113.426,119.974,8925.1603624744,0
+SBLK.US,D,20100226,000000,119.112,119.112,116.047,117.797,3365.8899079352,0
+SBLK.US,D,20100301,000000,116.926,119.974,115.611,118.232,5682.2525973266,0
+SBLK.US,D,20100302,000000,119.531,121.708,116.926,121.708,5460.1683394777,0
+SBLK.US,D,20100303,000000,121.708,126.089,121.289,123.032,9061.2765205109,0
+SBLK.US,D,20100304,000000,121.289,125.209,121.289,124.774,7064.9062026436,0
+SBLK.US,D,20100305,000000,124.774,125.645,122.144,124.338,5333.6041925315,0
+SBLK.US,D,20100308,000000,124.338,127.395,121.289,124.774,9514.9970472989,0
+SBLK.US,D,20100309,000000,123.032,124.774,119.974,122.588,7895.9311674975,0
+SBLK.US,D,20100310,000000,124.338,124.338,121.708,123.032,6896.5520071776,0
+SBLK.US,D,20100311,000000,123.895,126.089,122.588,126.089,7788.4710427319,0
+SBLK.US,D,20100312,000000,126.089,127.822,123.032,125.645,7421.9126171427,0
+SBLK.US,D,20100315,000000,123.459,125.209,120.402,120.845,6461.9355025702,0
+SBLK.US,D,20100316,000000,120.402,123.032,119.974,119.974,3857.8184790842,0
+SBLK.US,D,20100317,000000,121.708,125.645,121.289,122.588,9628.4271789959,0
+SBLK.US,D,20100318,000000,123.895,124.338,122.144,123.459,3445.8880008163,0
+SBLK.US,D,20100319,000000,123.459,126.089,119.974,124.338,9417.0889336236,0
+SBLK.US,D,20100322,000000,123.895,124.338,121.289,123.032,4478.699199952,0
+SBLK.US,D,20100323,000000,122.588,125.645,122.144,123.032,4594.5173344217,0
+SBLK.US,D,20100324,000000,122.144,124.338,122.144,123.459,5319.2761758962,0
+SBLK.US,D,20100325,000000,124.774,126.516,123.459,124.774,10039.163655878,0
+SBLK.US,D,20100326,000000,124.774,129.137,124.774,128.702,13938.772183482,0
+SBLK.US,D,20100329,000000,129.564,131.758,127.822,129.137,9220.0787048867,0
+SBLK.US,D,20100330,000000,132.177,132.177,127.395,128.274,6582.5296425849,0
+SBLK.US,D,20100331,000000,130.88,130.88,123.895,126.951,8045.181340783,0
+SBLK.US,D,20100401,000000,126.951,128.702,124.774,127.395,7932.9452104723,0
+SBLK.US,D,20100405,000000,127.395,130.016,126.089,130.016,5961.648921717,0
+SBLK.US,D,20100406,000000,127.822,131.758,127.395,128.274,6982.52010699,0
+SBLK.US,D,20100407,000000,128.702,131.315,126.516,130.016,6070.3030478689,0
+SBLK.US,D,20100408,000000,128.274,129.137,126.516,129.137,3365.8899079352,0
+SBLK.US,D,20100409,000000,129.564,130.88,128.274,130.461,3431.5599841808,0
+SBLK.US,D,20100412,000000,131.315,131.758,127.822,129.137,5964.0369244896,0
+SBLK.US,D,20100413,000000,130.88,130.88,127.822,127.822,5174.8020081558,0
+SBLK.US,D,20100414,000000,130.016,130.461,127.395,127.822,7670.2649054898,0
+SBLK.US,D,20100415,000000,127.822,130.88,127.822,129.137,6777.1518685491,0
+SBLK.US,D,20100416,000000,130.016,130.016,124.338,126.951,11461.219306943,0
+SBLK.US,D,20100419,000000,124.338,127.395,123.895,126.089,7149.6803010698,0
+SBLK.US,D,20100420,000000,125.645,128.274,125.645,125.645,5909.1128607205,0
+SBLK.US,D,20100421,000000,128.274,128.274,123.895,125.645,5030.3278404153,0
+SBLK.US,D,20100422,000000,124.338,125.645,123.895,125.209,3676.3302683691,0
+SBLK.US,D,20100423,000000,129.012,129.012,126.776,129.012,7673.8469096486,0
+SBLK.US,D,20100426,000000,126.516,128.274,124.774,127.822,5503.152389384,0
+SBLK.US,D,20100427,000000,127.395,129.137,126.089,126.089,8869.0422973191,0
+SBLK.US,D,20100428,000000,126.089,126.951,124.338,124.338,9444.5509655081,0
+SBLK.US,D,20100429,000000,125.209,126.089,124.338,125.645,4434.5211486596,0
+SBLK.US,D,20100430,000000,124.338,126.516,123.459,124.338,5078.0878958668,0
+SBLK.US,D,20100503,000000,124.774,126.516,123.032,124.338,5843.4427844749,0
+SBLK.US,D,20100504,000000,123.459,123.459,119.974,121.708,9881.5554728882,0
+SBLK.US,D,20100505,000000,121.708,122.588,116.926,122.588,9744.2453134655,0
+SBLK.US,D,20100506,000000,121.289,121.708,109.062,115.611,15754.84829202,0
+SBLK.US,D,20100507,000000,115.611,117.353,106.465,111.684,10670.790389222,0
+SBLK.US,D,20100510,000000,116.047,117.797,113.426,116.047,5320.4701772825,0
+SBLK.US,D,20100511,000000,115.611,121.289,115.611,119.531,5002.8658085309,0
+SBLK.US,D,20100512,000000,121.708,126.089,121.289,126.089,8564.5719438166,0
+SBLK.US,D,20100513,000000,126.089,130.461,125.209,129.564,11129.286921555,0
+SBLK.US,D,20100514,000000,126.516,129.564,121.289,125.209,6464.3235053427,0
+SBLK.US,D,20100517,000000,123.032,128.274,122.144,125.645,4083.484741092,0
+SBLK.US,D,20100518,000000,124.338,127.822,121.708,123.459,3667.9722586651,0
+SBLK.US,D,20100519,000000,121.289,122.144,115.611,118.232,7583.1028042911,0
+SBLK.US,D,20100520,000000,116.473,116.473,109.062,112.127,10917.948676183,0
+SBLK.US,D,20100521,000000,112.127,117.353,109.949,113.426,8555.0199327264,0
+SBLK.US,D,20100524,000000,115.167,115.611,112.989,114.296,2661.4290900275,0
+SBLK.US,D,20100525,000000,109.949,113.426,109.062,112.571,7427.8826240741,0
+SBLK.US,D,20100526,000000,113.426,116.926,111.24,114.731,7966.3772492882,0
+SBLK.US,D,20100527,000000,116.926,119.974,115.611,118.66,3976.0246163264,0
+SBLK.US,D,20100528,000000,117.797,119.531,116.473,118.66,2669.7870997315,0
+SBLK.US,D,20100601,000000,119.531,119.531,115.611,115.611,2906.1993742158,0
+SBLK.US,D,20100602,000000,115.611,117.797,114.731,117.797,3294.2498247581,0
+SBLK.US,D,20100603,000000,117.353,119.974,114.731,117.353,2582.6249985327,0
+SBLK.US,D,20100604,000000,116.473,117.353,111.684,112.571,1810.1061016069,0
+SBLK.US,D,20100607,000000,112.989,115.611,110.385,114.296,3479.3200396321,0
+SBLK.US,D,20100608,000000,112.989,116.047,109.505,112.571,3965.2786038499,0
+SBLK.US,D,20100609,000000,112.989,115.611,111.24,112.989,2262.6326270086,0
+SBLK.US,D,20100610,000000,113.426,115.611,112.571,114.296,2011.8923358889,0
+SBLK.US,D,20100611,000000,112.571,116.473,112.571,116.473,2790.3812397462,0
+SBLK.US,D,20100614,000000,116.926,119.112,114.296,116.473,2236.3645965103,0
+SBLK.US,D,20100615,000000,116.473,119.974,116.473,118.66,2544.4169541717,0
+SBLK.US,D,20100616,000000,117.797,120.845,117.797,120.845,2950.3774255082,0
+SBLK.US,D,20100617,000000,122.144,122.144,116.473,117.353,1324.1475373891,0
+SBLK.US,D,20100618,000000,116.926,118.66,115.611,116.473,2579.0429943739,0
+SBLK.US,D,20100621,000000,117.797,119.974,114.296,115.611,2497.8509001066,0
+SBLK.US,D,20100622,000000,115.611,116.473,111.684,114.296,3824.3864402684,0
+SBLK.US,D,20100623,000000,112.127,112.571,109.949,112.127,2569.4909832836,0
+SBLK.US,D,20100624,000000,110.385,112.127,109.949,111.24,1943.8342568707,0
+SBLK.US,D,20100625,000000,111.24,111.684,109.505,109.949,1602.3498603934,0
+SBLK.US,D,20100628,000000,110.804,110.804,109.062,110.385,2793.963243905,0
+SBLK.US,D,20100629,000000,109.062,109.949,105.561,106.883,4586.1593247176,0
+SBLK.US,D,20100630,000000,109.23,109.23,106.952,107.872,3353.9498940724,0
+SBLK.US,D,20100701,000000,106.465,106.465,100.343,105.151,4364.0750668687,0
+SBLK.US,D,20100702,000000,104.263,104.699,97.7305,99.4725,4863.1676463356,0
+SBLK.US,D,20100706,000000,99.4725,102.521,96.4159,97.7305,6303.1333181944,0
+SBLK.US,D,20100707,000000,98.1486,104.263,97.3029,104.263,1744.4360253613,0
+SBLK.US,D,20100708,000000,104.699,105.151,100.787,104.699,2687.6971205258,0
+SBLK.US,D,20100709,000000,103.409,104.699,101.205,104.263,2072.7864065894,0
+SBLK.US,D,20100712,000000,104.263,105.561,102.521,105.561,905.05305080343,0
+SBLK.US,D,20100713,000000,105.561,106.883,104.699,105.561,1681.1539518882,0
+SBLK.US,D,20100714,000000,106.013,108.635,104.699,106.883,1250.1194514396,0
+SBLK.US,D,20100715,000000,107.763,108.635,102.521,107.763,1959.3562748924,0
+SBLK.US,D,20100716,000000,105.151,108.635,105.151,106.465,3302.6078344622,0
+SBLK.US,D,20100719,000000,106.465,108.19,104.263,105.151,1867.4181681485,0
+SBLK.US,D,20100720,000000,102.521,106.465,102.521,106.465,1252.5074542121,0
+SBLK.US,D,20100721,000000,106.465,107.763,104.699,107.763,2555.1629666482,0
+SBLK.US,D,20100722,000000,107.311,110.385,107.311,109.062,2816.6492702444,0
+SBLK.US,D,20100723,000000,108.19,112.989,108.19,112.989,2030.9963580694,0
+SBLK.US,D,20100726,000000,112.989,115.611,112.127,114.296,2569.4909832836,0
+SBLK.US,D,20100727,000000,116.047,116.473,113.426,114.731,2479.9408793123,0
+SBLK.US,D,20100728,000000,112.989,114.731,110.804,111.684,1862.6421626034,0
+SBLK.US,D,20100729,000000,113.869,116.047,112.571,114.296,1100.8692781541,0
+SBLK.US,D,20100730,000000,111.684,116.047,111.24,114.731,1688.3179602059,0
+SBLK.US,D,20100802,000000,116.047,118.232,115.167,117.797,2322.3326963228,0
+SBLK.US,D,20100803,000000,119.112,119.974,116.926,119.974,3786.1783959072,0
+SBLK.US,D,20100804,000000,119.974,120.845,118.66,119.974,1934.2822457805,0
+SBLK.US,D,20100805,000000,118.66,123.032,118.66,122.144,3008.8834934362,0
+SBLK.US,D,20100806,000000,119.112,123.895,118.66,121.708,1664.4379324802,0
+SBLK.US,D,20100809,000000,121.708,125.209,120.845,125.209,2729.4871690457,0
+SBLK.US,D,20100810,000000,124.338,126.516,120.402,124.338,5765.8326943664,0
+SBLK.US,D,20100811,000000,126.516,126.516,120.402,124.774,3706.1803030262,0
+SBLK.US,D,20100812,000000,124.774,126.516,122.144,125.645,3387.3819328883,0
+SBLK.US,D,20100813,000000,124.774,128.702,124.774,127.395,3716.9263155028,0
+SBLK.US,D,20100816,000000,125.209,128.702,124.338,128.274,2691.2791246846,0
+SBLK.US,D,20100817,000000,127.822,129.137,126.516,127.395,2287.7066561205,0
+SBLK.US,D,20100818,000000,128.274,128.702,126.516,126.951,2434.5688266335,0
+SBLK.US,D,20100819,000000,127.395,129.564,124.774,126.089,3430.3659827945,0
+SBLK.US,D,20100820,000000,126.516,128.702,125.209,126.951,4119.3047826805,0
+SBLK.US,D,20100823,000000,125.209,127.822,125.209,126.516,4463.1771819304,0
+SBLK.US,D,20100824,000000,125.209,126.951,122.144,126.951,7651.1608833092,0
+SBLK.US,D,20100825,000000,126.089,126.089,121.289,123.459,3484.0960451773,0
+SBLK.US,D,20100826,000000,123.032,124.338,120.402,121.708,1970.102287369,0
+SBLK.US,D,20100827,000000,120.845,123.459,120.402,123.032,2014.2803386615,0
+SBLK.US,D,20100830,000000,123.032,126.951,121.289,123.459,2385.6147697958,0
+SBLK.US,D,20100831,000000,125.175,126.089,123.811,124.263,2512.178916742,0
+SBLK.US,D,20100901,000000,124.338,124.338,121.289,123.895,4693.6194494832,0
+SBLK.US,D,20100902,000000,123.895,124.338,121.708,124.338,3081.7175779995,0
+SBLK.US,D,20100903,000000,124.338,125.645,122.588,125.209,3794.5364056112,0
+SBLK.US,D,20100907,000000,125.209,125.209,122.144,124.338,1681.1539518882,0
+SBLK.US,D,20100908,000000,125.209,126.951,124.338,126.951,3149.7756570177,0
+SBLK.US,D,20100909,000000,127.395,127.395,125.209,126.089,1183.2553738077,0
+SBLK.US,D,20100910,000000,126.089,126.516,123.459,126.089,1863.8361639896,0
+SBLK.US,D,20100913,000000,126.089,126.516,124.338,125.645,1757.5700406104,0
+SBLK.US,D,20100914,000000,124.774,126.516,123.895,125.645,2093.0844301562,0
+SBLK.US,D,20100915,000000,125.209,125.645,123.459,124.774,1931.8942430078,0
+SBLK.US,D,20100916,000000,124.338,126.089,124.338,126.089,666.25277354658,0
+SBLK.US,D,20100917,000000,125.209,126.951,122.588,126.951,2296.0646658246,0
+SBLK.US,D,20100920,000000,126.516,126.951,125.209,126.516,1379.0716011583,0
+SBLK.US,D,20100921,000000,125.209,126.951,124.774,124.774,2113.3824537231,0
+SBLK.US,D,20100922,000000,123.895,126.516,123.459,126.516,1172.5093613311,0
+SBLK.US,D,20100923,000000,125.209,125.209,123.459,125.209,940.87309239195,0
+SBLK.US,D,20100924,000000,124.338,126.516,124.338,125.209,1713.3919893178,0
+SBLK.US,D,20100927,000000,126.089,126.089,123.032,124.774,2587.4010040779,0
+SBLK.US,D,20100928,000000,124.338,125.645,123.459,123.895,1707.4219823864,0
+SBLK.US,D,20100929,000000,123.032,124.338,121.708,123.895,2704.4131399338,0
+SBLK.US,D,20100930,000000,126.339,126.776,124.121,126.776,1845.9261431954,0
+SBLK.US,D,20101001,000000,124.338,125.209,123.895,124.774,1339.6695554109,0
+SBLK.US,D,20101004,000000,123.895,124.774,120.845,121.289,2565.9089791248,0
+SBLK.US,D,20101005,000000,123.459,126.089,122.144,126.089,2801.1272522227,0
+SBLK.US,D,20101006,000000,126.516,126.516,124.338,125.645,999.37916031988,0
+SBLK.US,D,20101007,000000,126.516,126.516,122.588,123.032,1506.8297494906,0
+SBLK.US,D,20101008,000000,123.459,125.645,123.459,124.774,1531.9037786027,0
+SBLK.US,D,20101011,000000,123.895,126.089,123.895,124.338,1688.3179602059,0
+SBLK.US,D,20101012,000000,123.459,124.338,121.708,123.459,1480.5617189925,0
+SBLK.US,D,20101013,000000,123.895,124.774,123.459,124.338,3269.1757956462,0
+SBLK.US,D,20101014,000000,123.032,124.338,123.032,124.338,1184.4493751939,0
+SBLK.US,D,20101015,000000,124.338,124.774,123.459,124.338,950.42510348223,0
+SBLK.US,D,20101018,000000,123.032,124.338,122.588,123.459,1000.5731617062,0
+SBLK.US,D,20101019,000000,122.144,123.459,122.144,122.144,1170.1213585586,0
+SBLK.US,D,20101020,000000,122.144,123.459,121.708,122.144,1947.4162610296,0
+SBLK.US,D,20101021,000000,123.032,123.032,118.66,120.845,3765.8803723404,0
+SBLK.US,D,20101022,000000,121.708,125.209,120.845,125.209,4512.131238768,0
+SBLK.US,D,20101025,000000,125.645,126.516,125.645,126.516,2515.7609209009,0
+SBLK.US,D,20101026,000000,125.209,126.516,125.209,125.645,1817.2701099245,0
+SBLK.US,D,20101027,000000,124.774,127.395,124.774,127.395,3226.1917457399,0
+SBLK.US,D,20101028,000000,126.516,127.395,125.209,126.516,2189.7985424452,0
+SBLK.US,D,20101029,000000,129.078,130.937,128.141,130.016,2371.2867531605,0
+SBLK.US,D,20101101,000000,126.516,126.516,124.774,126.516,1708.6159837727,0
+SBLK.US,D,20101102,000000,129.012,129.455,126.776,129.455,3075.7475710681,0
+SBLK.US,D,20101103,000000,126.516,127.395,125.209,127.395,5856.576799724,0
+SBLK.US,D,20101104,000000,126.516,128.702,126.516,128.274,8201.5955223862,0
+SBLK.US,D,20101105,000000,127.395,138.727,126.951,137.873,18005.540905166,0
+SBLK.US,D,20101108,000000,137.873,140.922,136.131,137.873,5602.2545044455,0
+SBLK.US,D,20101109,000000,138.727,140.042,133.945,134.38,4052.4407050486,0
+SBLK.US,D,20101110,000000,134.38,138.3,134.38,138.3,2267.4086325538,0
+SBLK.US,D,20101111,000000,136.993,136.993,132.629,136.993,3642.8982295531,0
+SBLK.US,D,20101112,000000,135.243,135.243,133.509,135.243,2033.384360842,0
+SBLK.US,D,20101115,000000,135.243,136.993,133.945,135.243,1496.0837370141,0
+SBLK.US,D,20101116,000000,132.177,135.243,127.822,131.758,5660.7605723734,0
+SBLK.US,D,20101117,000000,130.88,130.88,128.274,129.137,2183.8285355138,0
+SBLK.US,D,20101118,000000,132.177,133.057,130.88,132.177,3273.9518011913,0
+SBLK.US,D,20101119,000000,132.629,132.629,129.137,131.758,3699.0162947085,0
+SBLK.US,D,20101122,000000,130.461,131.315,129.137,129.137,2742.6211842948,0
+SBLK.US,D,20101123,000000,128.702,129.137,124.774,126.951,4961.0757600109,0
+SBLK.US,D,20101124,000000,127.395,128.702,125.645,128.274,3683.4942766868,0
+SBLK.US,D,20101126,000000,124.338,126.089,123.459,124.338,1707.4219823864,0
+SBLK.US,D,20101129,000000,124.338,124.774,120.402,122.144,5973.5889355799,0
+SBLK.US,D,20101130,000000,123.342,127.898,122.445,127.898,5944.9329023091,0
+SBLK.US,D,20101201,000000,127.822,128.702,125.645,128.274,5536.5844281999,0
+SBLK.US,D,20101202,000000,128.274,128.274,126.516,128.274,8194.4315140685,0
+SBLK.US,D,20101203,000000,127.395,133.057,126.089,131.758,10115.5797446,0
+SBLK.US,D,20101206,000000,130.461,134.38,129.564,133.945,11311.969133657,0
+SBLK.US,D,20101207,000000,134.816,134.816,131.758,133.057,8547.8559244087,0
+SBLK.US,D,20101208,000000,131.758,131.758,128.702,130.461,5356.290218871,0
+SBLK.US,D,20101209,000000,130.461,130.88,126.089,126.951,5189.1300247912,0
+SBLK.US,D,20101210,000000,126.516,127.822,123.459,124.338,9887.5254798196,0
+SBLK.US,D,20101213,000000,124.774,125.209,122.144,124.774,5012.4178196211,0
+SBLK.US,D,20101214,000000,125.645,125.645,121.289,123.459,5043.4618556645,0
+SBLK.US,D,20101215,000000,122.588,123.459,120.845,122.588,4307.9570017135,0
+SBLK.US,D,20101216,000000,124.556,125,122.346,123.224,2943.2134171906,0
+SBLK.US,D,20101217,000000,120.402,120.845,118.66,119.112,3817.2224319506,0
+SBLK.US,D,20101220,000000,119.112,119.974,117.797,119.112,5250.0240954917,0
+SBLK.US,D,20101221,000000,119.112,119.974,117.797,119.531,3586.7801643977,0
+SBLK.US,D,20101222,000000,119.531,119.974,114.731,117.353,11051.676831447,0
+SBLK.US,D,20101223,000000,117.797,119.531,116.473,118.66,2395.1667808861,0
+SBLK.US,D,20101227,000000,116.926,118.232,115.611,118.232,2952.7654282809,0
+SBLK.US,D,20101228,000000,117.353,119.112,115.611,116.473,2853.6633132193,0
+SBLK.US,D,20101229,000000,119.707,122.445,118.802,120.619,3906.7725359219,0
+SBLK.US,D,20101230,000000,120.619,121.071,118.802,119.707,2610.0870304173,0
+SBLK.US,D,20101231,000000,118.593,119.573,117.613,118.593,3800.5064125426,0
+SBLK.US,D,20110103,000000,117.353,118.232,116.926,118.232,2951.5714268946,0
+SBLK.US,D,20110104,000000,117.797,118.232,116.473,118.232,2025.026351138,0
+SBLK.US,D,20110105,000000,119.112,119.531,116.926,118.66,3418.4259689317,0
+SBLK.US,D,20110106,000000,119.974,121.708,118.232,119.112,4926.4497198086,0
+SBLK.US,D,20110107,000000,119.974,119.974,118.66,119.974,1345.6395623423,0
+SBLK.US,D,20110110,000000,119.974,122.144,119.112,121.708,2625.609048439,0
+SBLK.US,D,20110111,000000,121.708,122.144,119.112,121.289,2555.1629666482,0
+SBLK.US,D,20110112,000000,121.708,121.708,117.797,119.112,3634.5402198491,0
+SBLK.US,D,20110113,000000,119.974,120.845,118.66,120.845,2622.0270442801,0
+SBLK.US,D,20110114,000000,119.974,120.845,117.797,120.402,3143.8056500863,0
+SBLK.US,D,20110118,000000,122.346,122.346,120.118,120.118,7018.3401485785,0
+SBLK.US,D,20110119,000000,120.561,121.014,120.118,121.014,3332.4578691192,0
+SBLK.US,D,20110120,000000,114.296,118.232,114.296,118.232,4684.0674383929,0
+SBLK.US,D,20110121,000000,116.473,119.112,116.047,118.232,3579.6161560801,0
+SBLK.US,D,20110124,000000,116.926,118.232,116.047,116.926,1697.8699712961,0
+SBLK.US,D,20110125,000000,116.473,116.473,113.869,115.167,2791.5752411325,0
+SBLK.US,D,20110126,000000,114.731,116.047,113.869,116.047,6081.0490603455,0
+SBLK.US,D,20110127,000000,115.611,115.611,113.869,115.611,2542.028951399,0
+SBLK.US,D,20110128,000000,115.167,115.167,112.127,113.426,3325.2938608016,0
+SBLK.US,D,20110131,000000,115.645,115.645,113.199,115.159,1641.7519061408,0
+SBLK.US,D,20110201,000000,112.989,112.989,109.505,111.24,6700.735779827,0
+SBLK.US,D,20110202,000000,111.24,111.684,109.949,110.385,3425.5899772494,0
+SBLK.US,D,20110203,000000,112.119,113.434,111.206,112.119,3217.8337360359,0
+SBLK.US,D,20110204,000000,109.949,110.804,108.19,109.062,2992.1674740283,0
+SBLK.US,D,20110207,000000,109.062,109.062,106.465,106.883,4190.9448658575,0
+SBLK.US,D,20110208,000000,106.465,108.635,106.013,107.311,2669.7870997315,0
+SBLK.US,D,20110209,000000,108.635,109.062,106.465,107.311,4838.0936172236,0
+SBLK.US,D,20110210,000000,108.996,111.206,107.655,108.996,2019.0563442066,0
+SBLK.US,D,20110211,000000,108.996,109.438,107.655,109.438,2243.528604828,0
+SBLK.US,D,20110214,000000,107.311,108.635,103.827,104.699,13524.453702442,0
+SBLK.US,D,20110215,000000,104.699,106.013,102.521,106.013,16470.055122405,0
+SBLK.US,D,20110216,000000,108.559,110.318,108.559,108.996,6777.1518685491,0
+SBLK.US,D,20110218,000000,109.874,110.318,108.116,108.996,2835.7532924249,0
+SBLK.US,D,20110222,000000,109.438,110.779,108.116,108.996,4488.2512110423,0
+SBLK.US,D,20110223,000000,114.765,115.662,112.119,114.765,7418.3306129838,0
+SBLK.US,D,20110224,000000,115.662,116.105,114.765,115.662,3970.054609395,0
+SBLK.US,D,20110225,000000,116.105,116.55,115.217,115.662,7125.8002733442,0
+SBLK.US,D,20110228,000000,113.333,115.143,112.428,112.872,7535.3427488396,0
+SBLK.US,D,20110301,000000,112.989,115.662,112.989,112.989,3358.7258996175,0
+SBLK.US,D,20110302,000000,114.33,115.662,110.779,113.434,3073.3595682956,0
+SBLK.US,D,20110303,000000,113.434,114.765,111.65,113.886,6095.3770769809,0
+SBLK.US,D,20110304,000000,114.33,114.33,111.65,114.33,2162.3365105607,0
+SBLK.US,D,20110307,000000,113.886,114.33,109.874,112.554,2901.4233686706,0
+SBLK.US,D,20110308,000000,112.119,113.434,109.874,110.779,1386.2356094759,0
+SBLK.US,D,20110309,000000,110.318,110.779,108.996,109.874,1705.0339796139,0
+SBLK.US,D,20110310,000000,108.996,110.779,107.211,108.559,2405.9127933627,0
+SBLK.US,D,20110311,000000,109.438,111.206,107.655,111.206,2445.3148391101,0
+SBLK.US,D,20110314,000000,110.318,110.779,108.996,110.779,1379.0716011583,0
+SBLK.US,D,20110315,000000,108.116,109.874,107.211,109.874,3611.8541935098,0
+SBLK.US,D,20110316,000000,108.559,109.438,104.531,105.428,9591.413136021,0
+SBLK.US,D,20110317,000000,106.952,109.23,105.151,105.151,2138.456482835,0
+SBLK.US,D,20110318,000000,106.767,110.318,104.991,109.874,4854.8096366316,0
+SBLK.US,D,20110321,000000,110.779,111.65,108.559,109.438,3288.2798178267,0
+SBLK.US,D,20110322,000000,109.438,110.318,107.655,108.996,1773.0920586321,0
+SBLK.US,D,20110323,000000,110.318,110.779,107.655,109.438,1915.1782235998,0
+SBLK.US,D,20110324,000000,109.438,110.318,108.116,108.116,8181.2974988194,0
+SBLK.US,D,20110325,000000,108.559,108.996,107.655,108.559,3554.5421269681,0
+SBLK.US,D,20110328,000000,108.559,108.996,107.655,108.559,1665.6319338665,0
+SBLK.US,D,20110329,000000,107.655,109.438,107.211,108.116,2472.7768709946,0
+SBLK.US,D,20110330,000000,109.438,109.438,106.767,108.116,4244.6749282404,0
+SBLK.US,D,20110331,000000,108.803,109.287,105.863,106.826,2167.1125161058,0
+SBLK.US,D,20110401,000000,106.767,108.996,105.887,107.211,5343.1562036219,0
+SBLK.US,D,20110404,000000,108.559,108.996,105.887,106.767,4082.2907397057,0
+SBLK.US,D,20110405,000000,106.767,108.996,104.104,105.428,8075.0313754401,0
+SBLK.US,D,20110406,000000,105.428,105.428,103.207,104.104,14502.340837808,0
+SBLK.US,D,20110407,000000,103.652,104.991,103.652,104.104,3992.7406357344,0
+SBLK.US,D,20110408,000000,104.531,106.332,104.104,105.887,2592.177009623,0
+SBLK.US,D,20110411,000000,105.428,106.332,103.652,104.991,2804.7092563816,0
+SBLK.US,D,20110412,000000,105.151,105.151,101.047,102.411,5706.1326250522,0
+SBLK.US,D,20110413,000000,102.312,103.207,100.971,101.424,2282.9306505754,0
+SBLK.US,D,20110414,000000,101.424,103.652,101.424,102.312,1751.600033679,0
+SBLK.US,D,20110415,000000,101.884,108.996,101.424,104.991,4359.2990613237,0
+SBLK.US,D,20110418,000000,104.991,104.991,102.312,102.747,1913.9842222136,0
+SBLK.US,D,20110419,000000,102.312,104.991,101.884,104.104,2592.177009623,0
+SBLK.US,D,20110420,000000,104.531,105.428,101.884,102.747,6611.1856758557,0
+SBLK.US,D,20110421,000000,102.312,102.312,101.424,102.312,2614.8630359624,0
+SBLK.US,D,20110425,000000,101.424,103.207,101.424,103.207,3042.3155322521,0
+SBLK.US,D,20110426,000000,102.747,104.991,102.747,103.207,2291.2886602794,0
+SBLK.US,D,20110427,000000,102.747,103.652,102.312,103.207,1867.4181681485,0
+SBLK.US,D,20110428,000000,103.652,103.652,102.312,103.207,1462.6516981982,0
+SBLK.US,D,20110429,000000,103.207,104.966,103.207,104.531,2305.6166769148,0
+SBLK.US,D,20110502,000000,104.531,107.211,104.104,107.211,3647.6742350983,0
+SBLK.US,D,20110503,000000,107.42,108.324,106.056,107.42,1866.2241667622,0
+SBLK.US,D,20110504,000000,106.952,107.42,104.682,104.682,3143.8056500863,0
+SBLK.US,D,20110505,000000,103.769,105.151,103.308,104.23,1254.8954569847,0
+SBLK.US,D,20110506,000000,104.23,106.056,104.23,105.151,2285.318653348,0
+SBLK.US,D,20110509,000000,104.991,106.767,104.104,105.428,1401.7576274977,0
+SBLK.US,D,20110510,000000,106.508,106.952,105.151,106.952,1277.5814833241,0
+SBLK.US,D,20110511,000000,106.952,106.952,104.23,104.682,2396.3607822724,0
+SBLK.US,D,20110512,000000,104.682,104.682,101.047,102.411,6618.3496841734,0
+SBLK.US,D,20110513,000000,106.952,107.872,104.23,104.682,8424.8737816214,0
+SBLK.US,D,20110516,000000,104.23,104.682,101.047,102.411,6583.7236439712,0
+SBLK.US,D,20110517,000000,102.411,102.411,99.6731,100.595,6730.5858144841,0
+SBLK.US,D,20110518,000000,100.134,100.595,97.4122,98.3086,13384.755540246,0
+SBLK.US,D,20110519,000000,100.134,101.047,99.6731,100.595,7451.7626517998,0
+SBLK.US,D,20110520,000000,100.134,100.595,99.6731,100.134,1675.1839449568,0
+SBLK.US,D,20110523,000000,98.7606,99.6731,96.9508,97.8642,6620.7376869459,0
+SBLK.US,D,20110524,000000,97.8642,100.134,96.4828,97.8642,4346.1650460745,0
+SBLK.US,D,20110525,000000,96.9508,97.8642,94.6729,96.0468,5685.8346014854,0
+SBLK.US,D,20110526,000000,95.5938,95.5938,90.1335,92.8476,11266.597080978,0
+SBLK.US,D,20110527,000000,92.8476,92.8476,90.5864,91.4825,7115.0542608676,0
+SBLK.US,D,20110531,000000,90.9213,96.5666,90.9213,96.5666,5724.0426458465,0
+SBLK.US,D,20110601,000000,96.4828,97.8642,95.5938,96.4828,2839.3352965838,0
+SBLK.US,D,20110602,000000,96.9508,99.6731,96.9508,99.6731,4296.0169878506,0
+SBLK.US,D,20110603,000000,99.6731,99.6731,97.4122,99.6731,1873.3881750799,0
+SBLK.US,D,20110606,000000,99.2286,99.2286,96.4828,97.4122,1677.5719477293,0
+SBLK.US,D,20110607,000000,97.4122,97.4122,93.2996,94.6729,4343.777043302,0
+SBLK.US,D,20110608,000000,94.2294,95.1258,91.0384,91.9346,3796.9244083838,0
+SBLK.US,D,20110609,000000,91.9346,93.2996,91.0384,92.8476,1486.5317259239,0
+SBLK.US,D,20110610,000000,93.2996,95.5938,91.9346,94.2294,2946.7954213494,0
+SBLK.US,D,20110613,000000,94.2294,94.2294,92.3955,93.7683,1779.0620655635,0
+SBLK.US,D,20110614,000000,94.6729,94.6729,91.4825,93.2996,2105.024444019,0
+SBLK.US,D,20110615,000000,92.3955,92.3955,89.6646,91.0384,3488.8720507224,0
+SBLK.US,D,20110616,000000,91.8588,92.3285,90.4437,90.9213,1315.7895276852,0
+SBLK.US,D,20110617,000000,91.0384,91.4825,88.7606,90.5864,3266.7877928737,0
+SBLK.US,D,20110620,000000,90.5864,93.7683,89.2038,93.7683,3755.1343598638,0
+SBLK.US,D,20110621,000000,93.7683,96.4828,93.7683,96.4828,2696.0551302297,0
+SBLK.US,D,20110622,000000,94.6729,96.0468,93.7683,95.5938,1512.7997564221,0
+SBLK.US,D,20110623,000000,96.0468,96.0468,93.2996,96.0468,2082.3384176796,0
+SBLK.US,D,20110624,000000,95.5938,95.5938,93.7683,95.1258,845.35298148922,0
+SBLK.US,D,20110627,000000,96.0468,96.4828,94.2294,95.1258,1351.6095692737,0
+SBLK.US,D,20110628,000000,94.6729,94.6729,93.7683,94.6729,866.84500644234,0
+SBLK.US,D,20110629,000000,94.6729,95.5938,93.7683,95.5938,1493.6957342416,0
+SBLK.US,D,20110630,000000,95.5938,95.5938,93.7683,94.2294,1511.6057550358,0
+SBLK.US,D,20110701,000000,94.2294,94.6729,93.2996,93.7683,2262.6326270086,0
+SBLK.US,D,20110705,000000,95.5938,95.5938,91.4825,92.3955,4128.8567937708,0
+SBLK.US,D,20110706,000000,92.3285,94.6898,91.3988,92.3285,2681.7271135944,0
+SBLK.US,D,20110707,000000,92.3955,95.1258,91.4825,93.7683,4204.0788811067,0
+SBLK.US,D,20110708,000000,92.8476,93.7683,91.0384,93.7683,3217.8337360359,0
+SBLK.US,D,20110711,000000,92.3955,93.2996,90.5864,93.2996,3207.0877235594,0
+SBLK.US,D,20110712,000000,91.3988,92.8052,90.4437,91.8588,2403.5247905901,0
+SBLK.US,D,20110713,000000,91.9346,92.3955,91.0384,92.3955,1954.5802693472,0
+SBLK.US,D,20110714,000000,93.2996,93.2996,91.0384,92.3955,2745.0091870674,0
+SBLK.US,D,20110715,000000,92.8476,92.8476,91.0384,91.0384,1437.5776690862,0
+SBLK.US,D,20110718,000000,91.0384,91.4825,89.6646,91.4825,3288.2798178267,0
+SBLK.US,D,20110719,000000,75.3717,77.252,73.489,74.432,318572.70387588,0
+SBLK.US,D,20110720,000000,75.5493,77.8315,75.0979,77.8315,48242.432011427,0
+SBLK.US,D,20110721,000000,77.8315,79.2,76.0083,77.8315,21513.516978069,0
+SBLK.US,D,20110722,000000,78.7385,78.7385,75.0979,75.5493,11319.133141974,0
+SBLK.US,D,20110725,000000,75.5493,76.0083,68.2729,71.0125,38990.115269111,0
+SBLK.US,D,20110726,000000,69.716,72.5359,68.7821,71.6054,17354.810149642,0
+SBLK.US,D,20110727,000000,71.9136,72.8232,67.3693,67.819,14073.694340132,0
+SBLK.US,D,20110728,000000,67.8332,69.716,66.8995,66.8995,10581.240285251,0
+SBLK.US,D,20110729,000000,67.1423,73.5175,66.6507,71.0628,12809.246872057,0
+SBLK.US,D,20110801,000000,71.0125,72.3793,69.1784,71.0125,8447.5598079608,0
+SBLK.US,D,20110802,000000,71.6054,71.6054,68.7821,68.7821,9707.2312704906,0
+SBLK.US,D,20110803,000000,69.1784,69.639,66.4522,68.7294,9369.3288781722,0
+SBLK.US,D,20110804,000000,68.3023,68.7821,64.067,65.479,18860.445897745,0
+SBLK.US,D,20110805,000000,65.0049,65.479,60.7712,63.1264,16556.023222216,0
+SBLK.US,D,20110808,000000,60.9907,62.8107,45.515,55.9799,29390.344123386,0
+SBLK.US,D,20110809,000000,56.897,63.7277,55.53,63.2612,10705.416429424,0
+SBLK.US,D,20110810,000000,65.541,66.4522,61.4472,64.1784,11631.961505181,0
+SBLK.US,D,20110811,000000,65.9982,67.3693,64.1784,67.3693,8694.7180949216,0
+SBLK.US,D,20110812,000000,68.7821,69.2444,67.8332,68.7821,7618.9228458796,0
+SBLK.US,D,20110815,000000,71.9136,71.9136,68.7294,70.5544,4334.2250322117,0
+SBLK.US,D,20110816,000000,69.2444,70.6666,68.3023,70.1875,3358.7258996175,0
+SBLK.US,D,20110817,000000,71.6054,71.6054,69.2444,70.6666,3685.8822794593,0
+SBLK.US,D,20110818,000000,69.716,69.716,64.067,66.4204,10634.970347633,0
+SBLK.US,D,20110819,000000,65.0049,67.8332,64.067,67.8332,9611.7111595879,0
+SBLK.US,D,20110822,000000,70.6666,70.6666,65.9497,67.3693,15721.416253205,0
+SBLK.US,D,20110823,000000,68.3023,69.2444,64.5335,68.3023,10892.87464707,0
+SBLK.US,D,20110824,000000,66.4204,68.7821,66.4204,68.3023,2047.7123774774,0
+SBLK.US,D,20110825,000000,68.7821,68.7821,64.067,65.9497,3592.7501713292,0
+SBLK.US,D,20110826,000000,65.9497,65.9497,63.5962,64.5335,7626.0868541972,0
+SBLK.US,D,20110829,000000,66.8995,66.8995,64.067,66.4204,6467.9055095016,0
+SBLK.US,D,20110830,000000,66.4204,69.716,65.9497,69.2444,4944.3597406029,0
+SBLK.US,D,20110831,000000,69.7353,69.7353,66.4078,66.8995,4087.0667452508,0
+SBLK.US,D,20110901,000000,67.3693,69.2444,65.9497,68.7821,4473.923194407,0
+SBLK.US,D,20110902,000000,67.1423,67.1423,66.159,67.1423,2525.3129319911,0
+SBLK.US,D,20110906,000000,64.5335,65.9497,63.5962,64.5335,3753.9403584775,0
+SBLK.US,D,20110907,000000,65.0049,67.3693,65.0049,66.8995,2278.1546450302,0
+SBLK.US,D,20110908,000000,66.8995,67.3693,65.0049,65.0049,3804.0884167015,0
+SBLK.US,D,20110909,000000,65.0049,65.479,61.7093,62.18,6799.8378948885,0
+SBLK.US,D,20110912,000000,61.2394,62.6506,60.7712,62.18,1905.6262125096,0
+SBLK.US,D,20110913,000000,62.18,65.479,62.18,64.5335,3765.8803723404,0
+SBLK.US,D,20110914,000000,65.479,68.3023,64.5335,68.3023,3943.7865788967,0
+SBLK.US,D,20110915,000000,68.7821,69.2444,67.3693,67.3693,2206.5145618532,0
+SBLK.US,D,20110916,000000,67.8332,67.8332,65.9497,66.8995,2852.4693118329,0
+SBLK.US,D,20110919,000000,65.9497,66.4204,63.5962,66.4204,4301.986994782,0
+SBLK.US,D,20110920,000000,65.479,66.4204,65.0049,65.9497,3759.9103654089,0
+SBLK.US,D,20110921,000000,65.479,66.4204,63.1264,63.1264,2914.5573839197,0
+SBLK.US,D,20110922,000000,63.5962,63.5962,58.8886,59.3592,6395.0714249382,0
+SBLK.US,D,20110923,000000,59.8257,60.2964,57.943,59.3592,4489.4452124286,0
+SBLK.US,D,20110926,000000,58.8886,61.7093,57.4765,60.2964,4347.3590474609,0
+SBLK.US,D,20110927,000000,61.2394,64.067,60.7712,62.6506,3535.4381047875,0
+SBLK.US,D,20110928,000000,63.1264,63.5962,59.8257,60.7712,1699.0639726825,0
+SBLK.US,D,20110929,000000,62.18,62.18,59.3592,61.7093,2588.5950054641,0
+SBLK.US,D,20110930,000000,59.8257,61.7093,58.8886,60.7712,1758.7640419966,0
+SBLK.US,D,20111003,000000,59.3592,60.2964,53.6984,54.17,7158.0383107739,0
+SBLK.US,D,20111004,000000,53.2278,57.0007,49.4699,56.5242,9555.5930944325,0
+SBLK.US,D,20111005,000000,56.5242,58.8886,54.6415,57.4765,3860.2064818569,0
+SBLK.US,D,20111006,000000,56.5242,60.2964,56.0603,58.4145,4243.480926854,0
+SBLK.US,D,20111007,000000,58.4145,58.4145,56.5242,57.943,1999.952322026,0
+SBLK.US,D,20111010,000000,58.4145,60.7712,58.4145,60.2964,3455.4400119065,0
+SBLK.US,D,20111011,000000,60.2964,62.6506,59.8257,61.2394,4781.9755520682,0
+SBLK.US,D,20111012,000000,61.2394,63.1264,61.2394,63.1264,5961.648921717,0
+SBLK.US,D,20111013,000000,62.6506,62.6506,60.2964,62.6506,2168.3065174921,0
+SBLK.US,D,20111014,000000,63.1264,64.5335,62.18,64.5335,3004.1074878911,0
+SBLK.US,D,20111017,000000,64.5335,64.5335,61.7093,63.1264,4707.9474661186,0
+SBLK.US,D,20111018,000000,62.6506,64.5335,61.7093,64.5335,1513.9937578083,0
+SBLK.US,D,20111019,000000,64.5335,65.479,63.5962,65.0049,2082.3384176796,0
+SBLK.US,D,20111020,000000,65.479,65.479,62.18,65.479,1556.9778077146,0
+SBLK.US,D,20111021,000000,65.0049,65.0049,63.1264,63.5962,2496.6568987202,0
+SBLK.US,D,20111024,000000,64.067,65.9497,63.5962,65.9497,2975.4514546203,0
+SBLK.US,D,20111025,000000,65.6732,66.159,64.6908,66.159,1253.7014555984,0
+SBLK.US,D,20111026,000000,65.0049,65.9497,62.6506,65.0049,2439.3448321787,0
+SBLK.US,D,20111027,000000,65.479,69.2444,65.0049,67.8332,8320.9956610147,0
+SBLK.US,D,20111028,000000,67.8332,67.8332,66.4204,67.3693,2472.7768709946,0
+SBLK.US,D,20111031,000000,65.9497,65.9497,63.1264,65.479,3747.9703515461,0
+SBLK.US,D,20111101,000000,64.1993,64.6908,63.2194,64.1993,2107.4124467917,0
+SBLK.US,D,20111102,000000,64.5335,65.479,62.18,64.067,2665.0110941864,0
+SBLK.US,D,20111103,000000,64.1993,64.1993,61.7512,62.7353,2445.3148391101,0
+SBLK.US,D,20111104,000000,63.1264,64.067,61.7093,64.067,1195.1953876705,0
+SBLK.US,D,20111107,000000,64.067,65.0049,62.18,65.0049,2327.1087018679,0
+SBLK.US,D,20111108,000000,64.5335,65.0049,63.1264,63.5962,3644.0922309394,0
+SBLK.US,D,20111109,000000,62.7353,63.7119,61.7512,63.2194,3991.5466343482,0
+SBLK.US,D,20111110,000000,64.1993,64.6908,62.7353,63.7119,2768.8892147931,0
+SBLK.US,D,20111111,000000,64.1993,64.6908,61.7512,62.2352,7530.5667432946,0
+SBLK.US,D,20111114,000000,62.6506,63.1264,61.7093,61.7093,2402.3307892038,0
+SBLK.US,D,20111115,000000,61.2394,62.6506,61.2394,61.7093,2225.6185840337,0
+SBLK.US,D,20111116,000000,62.18,62.18,59.8257,60.7712,6596.8576592203,0
+SBLK.US,D,20111117,000000,60.7712,61.7512,59.2964,59.7872,2442.9268363375,0
+SBLK.US,D,20111118,000000,60.2805,62.2352,59.2964,59.7872,2715.1591524103,0
+SBLK.US,D,20111121,000000,60.2805,60.2805,58.8115,60.2805,4651.8294009633,0
+SBLK.US,D,20111122,000000,60.2805,60.2805,57.3366,58.3199,5492.4063769074,0
+SBLK.US,D,20111123,000000,59.2964,60.7712,57.3366,60.7712,7277.4384494022,0
+SBLK.US,D,20111125,000000,61.2595,64.6908,57.8283,59.7872,11819.419722828,0
+SBLK.US,D,20111128,000000,60.7712,61.7512,58.8115,59.2964,4975.4037766463,0
+SBLK.US,D,20111129,000000,59.2964,60.2805,56.845,58.3199,4445.2671611362,0
+SBLK.US,D,20111130,000000,60.2805,60.2805,53.9061,57.3366,9255.8987464752,0
+SBLK.US,D,20111201,000000,58.3199,58.3199,53.417,53.9061,6918.0440321307,0
+SBLK.US,D,20111202,000000,54.3969,54.8886,53.9061,54.3969,8531.1399050007,0
+SBLK.US,D,20111205,000000,55.3802,55.8651,53.9061,54.8886,5325.2461828276,0
+SBLK.US,D,20111206,000000,53.9061,54.8886,51.9422,51.9422,6047.6170215295,0
+SBLK.US,D,20111207,000000,52.9245,54.8886,52.4397,54.3969,9162.7666383451,0
+SBLK.US,D,20111208,000000,53.417,54.3969,51.9422,53.9061,5943.7389009228,0
+SBLK.US,D,20111209,000000,52.9245,53.9061,52.4397,53.417,4996.8958015995,0
+SBLK.US,D,20111212,000000,52.9245,53.417,51.9422,52.4397,6369.9973958263,0
+SBLK.US,D,20111213,000000,52.9245,53.417,50.4773,51.4572,5250.0240954917,0
+SBLK.US,D,20111214,000000,51.4572,51.4572,48.5176,49.5008,12774.620831855,0
+SBLK.US,D,20111215,000000,49.5008,49.5008,48.5176,49.0091,6832.0759323183,0
+SBLK.US,D,20111216,000000,49.0091,49.5008,48.0293,48.5176,5272.7101218311,0
+SBLK.US,D,20111219,000000,49.0091,49.0091,47.0527,48.5176,4414.2231250927,0
+SBLK.US,D,20111220,000000,48.0293,48.5176,42.1499,44.113,31900.135037355,0
+SBLK.US,D,20111221,000000,44.113,45.0895,43.1289,45.0895,9269.0327617243,0
+SBLK.US,D,20111222,000000,44.597,45.0895,43.6147,44.113,5155.6979859752,0
+SBLK.US,D,20111223,000000,43.6147,44.8903,43.6147,44.597,6337.7593583966,0
+SBLK.US,D,20111227,000000,44.113,44.597,43.1289,44.113,4036.918687027,0
+SBLK.US,D,20111228,000000,44.113,45.5778,42.1499,43.1289,6674.4677493288,0
+SBLK.US,D,20111229,000000,43.6147,44.113,43.1289,43.6147,5333.6041925315,0
+SBLK.US,D,20111230,000000,43.1289,44.113,43.1289,43.6255,4777.1995465231,0
+SBLK.US,D,20120103,000000,44.113,47.5368,44.113,45.5778,13000.287093862,0
+SBLK.US,D,20120104,000000,44.597,45.0895,44.113,44.113,3824.3864402684,0
+SBLK.US,D,20120105,000000,44.113,46.5544,44.113,46.5544,3479.3200396321,0
+SBLK.US,D,20120106,000000,46.5544,47.3132,45.5778,46.5544,1282.3574888692,0
+SBLK.US,D,20120109,000000,46.5544,46.603,45.0895,46.5544,2390.390775341,0
+SBLK.US,D,20120110,000000,46.5544,48.0293,46.0687,46.5544,3839.90845829,0
+SBLK.US,D,20120111,000000,47.0527,47.0527,45.5778,46.5544,2083.532419066,0
+SBLK.US,D,20120112,000000,46.0687,49.0091,45.3299,46.5544,15040.835463022,0
+SBLK.US,D,20120113,000000,46.0687,46.5544,44.113,45.0895,3662.0022517336,0
+SBLK.US,D,20120117,000000,47.5368,47.5368,43.6147,44.113,7167.5903218641,0
+SBLK.US,D,20120118,000000,44.8383,46.0687,43.1289,45.9965,4359.2990613237,0
+SBLK.US,D,20120119,000000,46.0687,46.5544,44.1758,46.0687,5991.4989563742,0
+SBLK.US,D,20120120,000000,45.0895,45.8911,44.2596,45.0862,7326.3925062399,0
+SBLK.US,D,20120123,000000,45.0895,48.5176,44.597,48.0293,9832.6014160505,0
+SBLK.US,D,20120124,000000,48.5176,49.0091,46.5611,48.0293,7510.2687197277,0
+SBLK.US,D,20120125,000000,49.0091,51.4572,48.0293,51.4572,11624.797496863,0
+SBLK.US,D,20120126,000000,51.9422,53.9061,50.9656,53.417,12035.533973744,0
+SBLK.US,D,20120127,000000,53.9061,54.8886,51.4572,54.8886,10384.230056514,0
+SBLK.US,D,20120130,000000,54.8886,60.2805,54.3969,57.3366,16532.143194491,0
+SBLK.US,D,20120131,000000,57.3366,58.3199,52.4397,55.8651,10836.756581915,0
+SBLK.US,D,20120201,000000,55.3802,56.3559,52.9245,53.417,7975.9292603785,0
+SBLK.US,D,20120202,000000,53.9061,53.9061,51.9422,52.9245,6787.8978810257,0
+SBLK.US,D,20120203,000000,53.9061,57.3366,53.9061,57.3366,10344.828010766,0
+SBLK.US,D,20120206,000000,57.3366,57.8283,55.3802,57.3366,21495.606957275,0
+SBLK.US,D,20120207,000000,57.3366,57.3366,53.9061,56.845,11475.547323578,0
+SBLK.US,D,20120208,000000,55.8651,56.845,54.3969,56.3559,7316.8404951496,0
+SBLK.US,D,20120209,000000,56.845,57.3366,55.3802,56.845,9019.486471991,0
+SBLK.US,D,20120210,000000,56.3559,56.845,52.9245,54.8886,15055.163479658,0
+SBLK.US,D,20120213,000000,56.3559,57.8283,54.8886,55.8651,17649.728492053,0
+SBLK.US,D,20120214,000000,57.3366,61.7512,52.4397,53.417,106494.17764408,0
+SBLK.US,D,20120215,000000,56.3559,56.3559,49.5008,49.5008,43639.556667302,0
+SBLK.US,D,20120216,000000,46.5544,48.9991,44.608,48.9991,43791.194843359,0
+SBLK.US,D,20120217,000000,48.0293,48.5176,47.0527,47.0527,10393.782067604,0
+SBLK.US,D,20120221,000000,49.5008,51.9422,48.5176,49.9857,22355.287955399,0
+SBLK.US,D,20120222,000000,50.4773,51.4572,49.9857,50.9656,9195.0046757747,0
+SBLK.US,D,20120223,000000,50.9656,50.9656,49.5008,49.9857,17096.905850204,0
+SBLK.US,D,20120224,000000,49.742,51.7295,48.0501,48.1013,19418.04454514,0
+SBLK.US,D,20120227,000000,48.2496,50.2328,48.0501,50.2328,5782.5487137744,0
+SBLK.US,D,20120228,000000,50.2328,50.7277,48.7931,50.2328,6598.0516606065,0
+SBLK.US,D,20120229,000000,49.742,50.2328,48.2905,48.3425,6424.9214595953,0
+SBLK.US,D,20120301,000000,49.242,49.742,47.7989,49.742,3073.3595682956,0
+SBLK.US,D,20120302,000000,48.747,48.747,47.2521,47.2521,6084.6310645043,0
+SBLK.US,D,20120305,000000,47.7528,47.7528,44.5662,45.8609,14197.870484305,0
+SBLK.US,D,20120306,000000,46.0418,46.0418,44.0426,44.3676,7655.9368888543,0
+SBLK.US,D,20120307,000000,47.2521,47.2545,44.8777,45.8851,3875.7284998785,0
+SBLK.US,D,20120308,000000,45.7588,46.258,45.0125,45.644,3340.8158788232,0
+SBLK.US,D,20120309,000000,45.2646,45.2646,44.2688,45.1414,4266.1669531934,0
+SBLK.US,D,20120312,000000,44.2688,44.7939,44.0191,44.7654,4514.5192415406,0
+SBLK.US,D,20120313,000000,44.2688,44.7654,43.6457,44.7654,7019.5341499649,0
+SBLK.US,D,20120314,000000,44.7654,46.6549,43.8961,46.6549,4515.7132429269,0
+SBLK.US,D,20120315,000000,47.2521,47.7528,44.7654,46.7529,4772.423540978,0
+SBLK.US,D,20120316,000000,46.7529,50.7277,45.7588,50.2328,25201.787260301,0
+SBLK.US,D,20120319,000000,51.7295,51.7295,48.747,48.7713,11655.841532907,0
+SBLK.US,D,20120320,000000,48.747,49.1909,46.7529,48.747,4945.5537419892,0
+SBLK.US,D,20120321,000000,48.747,49.0929,47.3568,48.2253,1305.0435152086,0
+SBLK.US,D,20120322,000000,48.747,48.747,46.7084,46.9891,2951.5714268946,0
+SBLK.US,D,20120323,000000,46.258,46.7529,46.258,46.7529,1998.7583206398,0
+SBLK.US,D,20120326,000000,47.2521,47.2521,44.9438,45.5083,5264.3521121271,0
+SBLK.US,D,20120327,000000,45.7588,46.7529,45.7554,46.258,1628.6178908916,0
+SBLK.US,D,20120328,000000,46.258,46.258,44.7654,44.7654,2977.8394573928,0
+SBLK.US,D,20120329,000000,44.7654,45.1725,43.8232,44.4372,3332.4578691192,0
+SBLK.US,D,20120330,000000,44.7654,46.258,43.8199,44.7621,4777.1995465231,0
+SBLK.US,D,20120402,000000,44.7654,46.258,43.5477,44.2688,4126.4687909982,0
+SBLK.US,D,20120403,000000,44.2688,44.2688,42.7738,43.7671,4379.5970848905,0
+SBLK.US,D,20120404,000000,43.2687,44.2688,43.025,43.3811,7660.7128943995,0
+SBLK.US,D,20120405,000000,43.9664,43.9664,43.3525,43.4757,2339.0487157308,0
+SBLK.US,D,20120409,000000,43.7671,44.7654,42.7738,43.7051,4544.3692761977,0
+SBLK.US,D,20120410,000000,44.2688,44.7093,42.7528,43.025,3330.0698663467,0
+SBLK.US,D,20120411,000000,43.2687,43.7671,42.7738,43.025,7900.7071730426,0
+SBLK.US,D,20120412,000000,42.7738,46.7529,42.7738,44.2729,9608.129155429,0
+SBLK.US,D,20120413,000000,44.7654,45.7588,43.0695,43.2687,1904.4322111233,0
+SBLK.US,D,20120416,000000,43.2687,43.7671,42.7738,43.2687,2168.3065174921,0
+SBLK.US,D,20120417,000000,43.7671,44.7654,43.3216,43.7931,1336.0875512521,0
+SBLK.US,D,20120418,000000,43.7671,45.2646,43.7671,45.2646,3271.5637984187,0
+SBLK.US,D,20120419,000000,44.7654,46.6901,44.7654,46.3961,4619.5913635336,0
+SBLK.US,D,20120420,000000,46.7529,47.2521,45.2646,46.7529,3091.2695890898,0
+SBLK.US,D,20120423,000000,46.258,47.2445,45.0125,46.7001,2134.8744786762,0
+SBLK.US,D,20120424,000000,46.7001,47.7528,45.0159,47.7528,4377.2090821179,0
+SBLK.US,D,20120425,000000,47.7528,49.242,47.7253,48.737,4365.2690682551,0
+SBLK.US,D,20120426,000000,49.242,49.588,47.7528,49.5351,4808.2435825665,0
+SBLK.US,D,20120427,000000,49.242,49.6574,48.2496,49.242,3278.7278067365,0
+SBLK.US,D,20120430,000000,48.2496,49.742,48.2496,49.6883,5801.652735955,0
+SBLK.US,D,20120501,000000,49.742,49.742,46.7495,47.6599,3171.2676819709,0
+SBLK.US,D,20120502,000000,47.2521,47.2521,45.2646,45.7588,2353.3767323662,0
+SBLK.US,D,20120503,000000,45.2646,46.258,45.2646,45.5393,2099.0544370876,0
+SBLK.US,D,20120504,000000,45.2646,46.258,44.2688,44.7654,3408.8739578414,0
+SBLK.US,D,20120507,000000,44.7654,44.7654,43.2687,43.7671,3784.984394521,0
+SBLK.US,D,20120508,000000,43.7671,44.7654,42.7738,43.2771,1964.1322804375,0
+SBLK.US,D,20120509,000000,43.2687,43.2687,42.2755,43.025,2544.4169541717,0
+SBLK.US,D,20120510,000000,42.7738,43.7671,42.7738,42.7738,1322.9535360029,0
+SBLK.US,D,20120511,000000,42.7738,43.2687,42.2755,42.7738,1896.0742014193,0
+SBLK.US,D,20120514,000000,42.7738,43.2687,42.2755,42.2755,2132.4864759036,0
+SBLK.US,D,20120515,000000,42.7738,43.2487,40.8316,41.0577,3844.6844638351,0
+SBLK.US,D,20120516,000000,41.2806,41.2806,35.8107,36.309,8292.3396277438,0
+SBLK.US,D,20120517,000000,36.309,37.3057,35.4447,36.309,5328.8281869864,0
+SBLK.US,D,20120518,000000,37.3057,37.7035,36.4346,36.8325,3257.2357817833,0
+SBLK.US,D,20120521,000000,37.3057,37.8056,36.8031,37.3057,1503.2477453319,0
+SBLK.US,D,20120522,000000,37.7001,37.7001,37.0561,37.0561,4869.137653267,0
+SBLK.US,D,20120523,000000,37.3057,37.7001,36.309,37.7001,2750.9791939988,0
+SBLK.US,D,20120524,000000,37.7001,37.7001,36.4379,36.7587,1757.5700406104,0
+SBLK.US,D,20120525,000000,36.309,37.7001,35.4405,36.8031,3509.1700742893,0
+SBLK.US,D,20120529,000000,37.8056,38.788,37.3057,37.8157,3394.545941206,0
+SBLK.US,D,20120530,000000,38.2998,39.4782,35.8627,39.294,4890.6296782201,0
+SBLK.US,D,20120531,000000,39.7922,41.773,39.294,39.4915,3549.766121423,0
+SBLK.US,D,20120601,000000,36.309,38.2998,36.309,37.7989,2589.7890068505,0
+SBLK.US,D,20120604,000000,38.2998,38.8023,36.2462,36.4238,2922.9153936238,0
+SBLK.US,D,20120605,000000,36.8031,37.3057,35.8701,36.3609,1582.0518368265,0
+SBLK.US,D,20120606,000000,37.3057,37.8056,36.309,36.309,2450.0908446552,0
+SBLK.US,D,20120607,000000,36.309,36.8031,36.309,36.4137,1992.7883137084,0
+SBLK.US,D,20120608,000000,36.309,37.0519,36.309,36.309,893.11303694059,0
+SBLK.US,D,20120611,000000,36.1306,38.0871,36.1306,36.5628,1322.9535360029,0
+SBLK.US,D,20120612,000000,36.5628,37.0719,36.0569,36.2672,1685.9299574333,0
+SBLK.US,D,20120613,000000,36.0569,38.0352,36.0569,37.1347,1924.7302346902,0
+SBLK.US,D,20120614,000000,37.0719,37.5268,36.0569,36.1097,2270.9906367125,0
+SBLK.US,D,20120615,000000,38.0871,38.0871,37.1256,37.5854,1449.517682949,0
+SBLK.US,D,20120618,000000,37.0719,38.0352,36.1549,37.0719,1062.661233793,0
+SBLK.US,D,20120619,000000,36.0603,38.0352,36.0603,37.5268,2155.172502243,0
+SBLK.US,D,20120620,000000,37.0719,38.0871,37.0719,37.5854,3072.1655669093,0
+SBLK.US,D,20120621,000000,37.0719,38.0871,37.0719,37.0719,1973.6842915277,0
+SBLK.US,D,20120622,000000,37.0719,37.5778,36.6155,37.0719,1897.2682028056,0
+SBLK.US,D,20120625,000000,37.0719,37.0762,36.6155,36.9605,1312.2075235263,0
+SBLK.US,D,20120626,000000,36.6155,37.0719,36.5628,36.9723,1771.8980572457,0
+SBLK.US,D,20120627,000000,37.0719,37.0719,36.0569,36.5628,3353.9498940724,0
+SBLK.US,D,20120628,000000,36.5628,36.5628,36.0569,36.5628,447.75051985658,0
+SBLK.US,D,20120629,000000,36.5628,38.0871,36.5628,36.5695,3961.696599691,0
+SBLK.US,D,20120702,000000,37.0719,37.5778,36.5628,37.5778,1541.4557896929,0
+SBLK.US,D,20120703,000000,37.5778,38.5929,37.5778,38.5929,1315.7895276852,0
+SBLK.US,D,20120705,000000,37.0719,39.0536,37.0719,38.5929,2669.7870997315,0
+SBLK.US,D,20120706,000000,38.0871,39.608,38.0871,39.5863,2311.5866838462,0
+SBLK.US,D,20120709,000000,38.0871,39.1013,37.0719,37.0719,1662.0499297076,0
+SBLK.US,D,20120710,000000,38.0871,38.0871,36.5628,37.0719,1670.4079394116,0
+SBLK.US,D,20120711,000000,36.5628,38.0871,36.5628,37.5754,1041.1692088398,0
+SBLK.US,D,20120712,000000,36.5628,37.5754,36.1097,37.0719,1713.3919893178,0
+SBLK.US,D,20120713,000000,37.5778,37.5778,36.5628,37.5778,1228.6274264865,0
+SBLK.US,D,20120716,000000,37.5778,37.5778,36.0569,37.5778,636.40273888949,0
+SBLK.US,D,20120717,000000,37.5778,37.5778,34.5334,35.2311,5136.5939637947,0
+SBLK.US,D,20120718,000000,34.5334,35.1306,32.613,33.7663,4860.779643563,0
+SBLK.US,D,20120719,000000,34.0217,34.0217,31.0343,31.484,7417.1366115975,0
+SBLK.US,D,20120720,000000,31.484,32.4991,30.9766,31.484,1911.5962194411,0
+SBLK.US,D,20120723,000000,31.484,33.0008,31.0284,31.484,3001.7194851185,0
+SBLK.US,D,20120724,000000,31.484,33.0008,31.484,31.4949,944.45509655081,0
+SBLK.US,D,20120725,000000,31.0284,31.5368,28.4396,28.9472,7640.4148708327,0
+SBLK.US,D,20120726,000000,28.4396,28.9472,27.9272,28.4446,6657.7517299208,0
+SBLK.US,D,20120727,000000,27.9798,30.4707,27.9272,29.706,1586.8278423717,0
+SBLK.US,D,20120730,000000,27.4196,31.3852,27.4196,28.0008,3558.1241311269,0
+SBLK.US,D,20120731,000000,28.0008,28.247,26.4782,26.4782,4364.0750668687,0
+SBLK.US,D,20120801,000000,27.7286,27.7286,26.4196,27.221,1115.1972947894,0
+SBLK.US,D,20120802,000000,26.9137,28.4396,26.4472,27.4196,2152.7844994705,0
+SBLK.US,D,20120803,000000,27.9272,28.9472,27.4196,27.9272,2426.2108169295,0
+SBLK.US,D,20120806,000000,27.9272,27.9272,26.6088,26.9841,3167.685677812,0
+SBLK.US,D,20120807,000000,26.9137,29.4556,26.4053,26.7612,6590.8876522888,0
+SBLK.US,D,20120808,000000,26.9137,28.4254,26.9137,26.9137,1688.3179602059,0
+SBLK.US,D,20120809,000000,26.6088,27.5252,26.4053,26.6616,2136.0684800625,0
+SBLK.US,D,20120810,000000,26.9137,27.4196,26.4053,26.9137,1671.6019407979,0
+SBLK.US,D,20120813,000000,26.4053,29.1725,26.4053,26.4196,4693.6194494832,0
+SBLK.US,D,20120814,000000,26.4053,28.1783,26.4053,26.4053,1773.0920586321,0
+SBLK.US,D,20120815,000000,27.9272,27.9272,25.8978,26.4053,2099.0544370876,0
+SBLK.US,D,20120816,000000,25.8978,27.6758,25.8978,25.8978,4594.5173344217,0
+SBLK.US,D,20120817,000000,25.9807,26.4153,25.8978,26.4053,863.26300228348,0
+SBLK.US,D,20120820,000000,26.4053,27.4196,26.0075,26.1541,1118.7792989483,0
+SBLK.US,D,20120821,000000,25.8978,26.9137,25.8978,26.4053,1706.2279810001,0
+SBLK.US,D,20120822,000000,26.4053,26.4053,25.8978,26.0017,850.12898703435,0
+SBLK.US,D,20120823,000000,25.8978,26.0017,25.6456,25.6456,2607.6990276447,0
+SBLK.US,D,20120824,000000,25.8978,26.0017,25.6456,25.8978,853.71099119321,0
+SBLK.US,D,20120827,000000,25.8978,26.9137,25.8978,26.9137,1147.4353322192,0
+SBLK.US,D,20120828,000000,26.9137,27.3735,25.3903,25.3903,2157.5605050155,0
+SBLK.US,D,20120829,000000,25.3903,26.9137,25.3903,26.4053,3326.4878621878,0
+SBLK.US,D,20120830,000000,26.4053,26.9137,26.1013,26.1491,1129.5253114249,0
+SBLK.US,D,20120831,000000,25.8978,26.9137,25.8978,26.4053,1515.1877591947,0
+SBLK.US,D,20120904,000000,27.3827,27.4196,25.9505,26.5301,6929.9840459936,0
+SBLK.US,D,20120905,000000,27.4196,27.4196,25.9757,26.1013,5193.9060303363,0
+SBLK.US,D,20120906,000000,26.6766,28.247,26.2897,26.6766,5738.370662482,0
+SBLK.US,D,20120907,000000,28.247,28.247,26.4196,27.2001,7080.4282206653,0
+SBLK.US,D,20120910,000000,27.7228,28.247,27.2001,27.7228,2429.7928210884,0
+SBLK.US,D,20120911,000000,27.4623,28.247,27.4623,27.4832,5174.8020081558,0
+SBLK.US,D,20120912,000000,27.7228,28.247,27.4664,27.7228,8405.7697594409,0
+SBLK.US,D,20120913,000000,28.247,28.7177,27.2001,27.2001,8888.1463194997,0
+SBLK.US,D,20120914,000000,27.2001,29.7638,27.2001,28.0737,8157.4174710938,0
+SBLK.US,D,20120917,000000,30.8609,31.3852,28.7688,28.7688,3395.7399425923,0
+SBLK.US,D,20120918,000000,29.8157,30.3383,27.7228,28.7688,4679.2914328478,0
+SBLK.US,D,20120919,000000,28.247,32.954,28.247,32.1281,10337.664002449,0
+SBLK.US,D,20120920,000000,33.4246,33.4246,30.9673,31.3852,2156.3665036293,0
+SBLK.US,D,20120921,000000,32.4313,32.954,31.3852,32.954,3129.477633451,0
+SBLK.US,D,20120924,000000,33.4355,34.5234,32.4204,34.5234,3931.8465650339,0
+SBLK.US,D,20120925,000000,34,34.8684,29.9991,30.3433,6137.1671255008,0
+SBLK.US,D,20120926,000000,29.9204,31.788,29.8157,30.3383,2059.6523913402,0
+SBLK.US,D,20120927,000000,30.3383,31.8031,29.8157,30.3383,1476.9797148336,0
+SBLK.US,D,20120928,000000,30.6005,31.8031,30.6005,31.505,2110.9944509504,0
+SBLK.US,D,20121001,000000,31.3852,31.8031,29.2923,30.6624,1759.9580433829,0
+SBLK.US,D,20121002,000000,31.3852,31.3852,28.979,29.345,1137.8833211288,0
+SBLK.US,D,20121003,000000,29.8157,31.3324,28.7688,31.3274,1371.9075928406,0
+SBLK.US,D,20121004,000000,30.8609,32.954,30.3383,32.6925,2780.8292286559,0
+SBLK.US,D,20121005,000000,33.4355,33.4773,30.1868,32.954,3722.8963224342,0
+SBLK.US,D,20121008,000000,32.954,33.9656,31.3852,32.954,3918.7125497848,0
+SBLK.US,D,20121009,000000,34,34.5234,32.954,32.954,5843.4427844749,0
+SBLK.US,D,20121010,000000,31.9597,34.5234,31.9597,34,5880.4568274497,0
+SBLK.US,D,20121011,000000,34.8684,34.8684,32.1692,32.1952,2245.9166076006,0
+SBLK.US,D,20121012,000000,31.9597,32.4832,28.3769,30.5678,12152.546109601,0
+SBLK.US,D,20121015,000000,29.3969,29.9899,27.7228,28.4899,13967.428216752,0
+SBLK.US,D,20121016,000000,30.3039,30.3039,28.2813,29.7453,8656.5100505605,0
+SBLK.US,D,20121017,000000,29.6398,29.6398,28.5603,28.5946,3432.7539855671,0
+SBLK.US,D,20121018,000000,28.4212,29.4673,27.8978,28.0728,5901.9488524028,0
+SBLK.US,D,20121019,000000,27.7922,27.8978,27.7228,27.8627,7218.9323814743,0
+SBLK.US,D,20121022,000000,27.7228,27.7228,27.2001,27.2697,8375.9197247838,0
+SBLK.US,D,20121023,000000,27.2697,27.4095,27.2001,27.2697,3962.8906010773,0
+SBLK.US,D,20121024,000000,27.2001,27.6976,27.2001,27.3392,2445.3148391101,0
+SBLK.US,D,20121025,000000,27.6541,27.8978,27.2001,27.2353,2312.7806852325,0
+SBLK.US,D,20121026,000000,27.2001,27.5828,26.8551,27.165,2266.2146311674,0
+SBLK.US,D,20121031,000000,27.3048,27.3048,26.5025,26.6766,3408.8739578414,0
+SBLK.US,D,20121101,000000,26.5025,27.2001,26.2253,26.5025,5961.648921717,0
+SBLK.US,D,20121102,000000,26.5719,26.5719,26.1541,26.2236,2692.4731260709,0
+SBLK.US,D,20121105,000000,26.1541,26.1541,25.4563,25.8048,6821.3299198417,0
+SBLK.US,D,20121106,000000,26.015,26.2588,25.1432,25.464,1588.021843758,0
+SBLK.US,D,20121107,000000,25.4563,25.4563,24.4798,24.5151,5404.0502743223,0
+SBLK.US,D,20121108,000000,24.5151,24.5151,22.7704,23.0854,18407.919372344,0
+SBLK.US,D,20121109,000000,22.7018,23.0854,22.6657,22.8065,7593.8488167676,0
+SBLK.US,D,20121112,000000,22.6657,22.6657,21.6558,21.6558,10175.279813914,0
+SBLK.US,D,20121113,000000,21.4455,21.83,21.3417,21.7244,7790.8590455045,0
+SBLK.US,D,20121114,000000,21.6558,23.6432,21.5854,22.8416,5098.3859194335,0
+SBLK.US,D,20121115,000000,22.6657,22.6657,21.7948,21.7948,5070.923887549,0
+SBLK.US,D,20121116,000000,21.7244,22.6657,21.4455,22.005,5390.9162590732,0
+SBLK.US,D,20121119,000000,22.2839,23.5041,22.2487,22.6657,4133.6327993159,0
+SBLK.US,D,20121120,000000,22.2839,22.6314,21.83,22.0737,2645.9070720058,0
+SBLK.US,D,20121121,000000,21.9698,22.3166,21.9698,22.3166,351.03640756756,0
+SBLK.US,D,20121123,000000,22.3166,24.1976,22.144,24.1976,3535.4381047875,0
+SBLK.US,D,20121126,000000,24.2009,29.3895,23.8877,27.165,18302.847250351,0
+SBLK.US,D,20121127,000000,26.9573,28.9439,26.9573,27.9329,3774.2383820444,0
+SBLK.US,D,20121128,000000,27.3048,27.8978,26.1892,26.3769,1847.1201445816,0
+SBLK.US,D,20121129,000000,27.8283,27.8627,25.8752,25.8752,4679.2914328478,0
+SBLK.US,D,20121130,000000,21.6558,24.7512,21.2722,23.8174,19296.256403739,0
+SBLK.US,D,20121203,000000,23.7823,24.7588,22.6657,22.9104,13285.653425185,0
+SBLK.US,D,20121204,000000,22.6657,25.9455,22.6657,24.6901,11082.72086749,0
+SBLK.US,D,20121205,000000,24.8593,24.8593,23.0511,23.0511,11067.198849468,0
+SBLK.US,D,20121206,000000,23.0511,23.974,22.3166,22.5276,3418.4259689317,0
+SBLK.US,D,20121207,000000,22.2135,22.6657,21.9698,22.005,4771.2295395917,0
+SBLK.US,D,20121210,000000,21.8995,22.371,20.6783,21.83,14540.548882169,0
+SBLK.US,D,20121211,000000,22.4564,22.4564,21.3417,22.1088,6189.7031864973,0
+SBLK.US,D,20121212,000000,21.8995,21.8995,20.6448,21.0276,9987.8215962674,0
+SBLK.US,D,20121213,000000,20.9237,21.3417,20.8534,21.2018,2644.7130706195,0
+SBLK.US,D,20121214,000000,21.098,21.2378,21.0628,21.2378,8713.8221171021,0
+SBLK.US,D,20121217,000000,21.2378,21.2713,20.8534,20.9237,5583.150482265,0
+SBLK.US,D,20121218,000000,20.9581,21.9698,20.9237,21.7597,3435.1419883397,0
+SBLK.US,D,20121219,000000,21.4816,21.8651,21.3417,21.3769,3885.2805109688,0
+SBLK.US,D,20121220,000000,21.3769,21.3769,20.9932,21.2755,3376.6359204118,0
+SBLK.US,D,20121221,000000,20.9581,21.3065,20.9237,21.0276,3229.7737498988,0
+SBLK.US,D,20121224,000000,21.031,21.1625,20.9932,21.0971,2142.0384869939,0
+SBLK.US,D,20121226,000000,20.9932,21.098,20.8534,20.9689,5704.938623666,0
+SBLK.US,D,20121227,000000,20.9932,21.2722,20.8534,20.8534,7394.4505852581,0
+SBLK.US,D,20121228,000000,20.8534,20.9179,20.505,20.819,7974.7352589923,0
+SBLK.US,D,20121231,000000,20.7488,21.7597,20.505,21.5511,6663.7217368522,0
+SBLK.US,D,20130102,000000,21.4816,21.9355,21.1323,21.4816,4263.7789504209,0
+SBLK.US,D,20130103,000000,23.6775,24.9338,23.608,24.0619,14591.890941779,0
+SBLK.US,D,20130104,000000,24.0494,24.6867,24.0494,24.2009,8922.7723597019,0
+SBLK.US,D,20130107,000000,23.8174,24.4103,23.8174,24.237,9591.413136021,0
+SBLK.US,D,20130108,000000,24.2705,24.4447,24.1658,24.237,4617.2033607611,0
+SBLK.US,D,20130109,000000,24.237,24.6901,24.0619,24.6407,6852.373955885,0
+SBLK.US,D,20130110,000000,24.655,25.0737,24.4447,24.9338,2255.4686186909,0
+SBLK.US,D,20130111,000000,24.8994,25.7663,24.7939,25.7663,2103.8304426328,0
+SBLK.US,D,20130114,000000,25.6659,25.7345,25.3869,25.4221,604.16470145981,0
+SBLK.US,D,20130115,000000,25.1089,25.2479,24.9338,24.9338,2150.3964966978,0
+SBLK.US,D,20130116,000000,24.9338,24.9338,23.7823,24.1457,3116.3436182018,0
+SBLK.US,D,20130117,000000,24.1658,24.9338,24.1658,24.7939,3044.7035350248,0
+SBLK.US,D,20130118,000000,24.8994,25.2479,24.8635,25.1089,1438.7716704724,0
+SBLK.US,D,20130122,000000,25.1775,25.7345,25.1432,25.1599,3219.0277374222,0
+SBLK.US,D,20130123,000000,25.4221,25.4221,24.3408,24.9338,1426.8316566096,0
+SBLK.US,D,20130124,000000,24.8292,25.6298,24.8292,25.3165,969.52912566278,0
+SBLK.US,D,20130125,000000,25.2119,25.2119,24.4447,24.7939,2146.8144925391,0
+SBLK.US,D,20130128,000000,24.4103,24.7588,24.237,24.655,3374.2479176392,0
+SBLK.US,D,20130129,000000,24.6189,24.6189,23.8877,24.0619,2778.4412258834,0
+SBLK.US,D,20130130,000000,24.0619,24.0619,23.3291,23.9924,2937.2434102591,0
+SBLK.US,D,20130131,000000,23.747,23.9565,23.6432,23.6432,983.85714229819,0
+SBLK.US,D,20130201,000000,23.1239,23.5394,22.7018,23.2948,4684.0674383929,0
+SBLK.US,D,20130204,000000,23.1205,23.1205,22.7018,22.7018,3767.0743737267,0
+SBLK.US,D,20130205,000000,23.1198,23.1198,22.4129,22.4572,3442.3059966574,0
+SBLK.US,D,20130206,000000,22.2839,22.3734,21.9355,22.283,1785.0320724949,0
+SBLK.US,D,20130207,000000,22.144,22.144,21.7597,21.7948,1628.6178908916,0
+SBLK.US,D,20130208,000000,21.516,21.8651,21.516,21.7597,1134.30131697,0
+SBLK.US,D,20130211,000000,21.8995,21.8995,21.1666,21.3207,2957.541433826,0
+SBLK.US,D,20130212,000000,21.2722,21.7948,21.1666,21.4455,2710.3831468652,0
+SBLK.US,D,20130213,000000,21.412,21.7597,21.2722,21.3065,746.25086642763,0
+SBLK.US,D,20130214,000000,21.1633,21.4455,21.1323,21.2722,764.1608872219,0
+SBLK.US,D,20130215,000000,21.1323,21.412,20.9749,21.1666,1688.3179602059,0
+SBLK.US,D,20130219,000000,21.1666,21.1666,20.6783,20.819,4379.5970848905,0
+SBLK.US,D,20130220,000000,20.9237,21.1323,20.7488,20.8886,3652.4502406434,0
+SBLK.US,D,20130221,000000,20.9932,20.9932,20.4346,20.4346,1804.1360946754,0
+SBLK.US,D,20130222,000000,20.4699,20.7488,20.2957,20.3994,1129.5253114249,0
+SBLK.US,D,20130225,000000,20.2604,20.7127,20.2604,20.4346,2521.7309278323,0
+SBLK.US,D,20130226,000000,20.5746,20.5746,20.3299,20.3299,2333.0787087993,0
+SBLK.US,D,20130227,000000,20.2604,20.5309,20.0863,20.1909,3879.3105040374,0
+SBLK.US,D,20130228,000000,19.9472,20.3994,19.9472,20.052,2626.8030498252,0
+SBLK.US,D,20130301,000000,19.9121,20.1222,19.9121,20.052,2112.1884523368,0
+SBLK.US,D,20130304,000000,19.9121,20.2437,19.9121,20.0863,544.4646321456,0
+SBLK.US,D,20130305,000000,19.9472,20.3299,19.9472,20.2262,2153.9785008567,0
+SBLK.US,D,20130306,000000,20.2604,20.7488,20.2604,20.4699,3699.0162947085,0
+SBLK.US,D,20130307,000000,20.3651,20.6448,20.3651,20.6448,1276.3874819378,0
+SBLK.US,D,20130308,000000,20.7488,21.4455,20.5746,21.098,3463.7980216105,0
+SBLK.US,D,20130311,000000,20.819,22.0386,20.819,21.6909,1970.102287369,0
+SBLK.US,D,20130312,000000,21.83,21.83,20.9237,21.1666,1177.2853668762,0
+SBLK.US,D,20130313,000000,21.3417,21.5854,21.2722,21.3065,2407.106794749,0
+SBLK.US,D,20130314,000000,21.2722,21.2722,21.0687,21.2722,1036.3932032947,0
+SBLK.US,D,20130315,000000,20.9932,21.412,20.9932,21.2722,10716.162441901,0
+SBLK.US,D,20130318,000000,21.0276,21.9698,20.9581,21.4455,2826.2012813347,0
+SBLK.US,D,20130319,000000,22.2839,23.8877,21.6197,22.5276,7529.3727419082,0
+SBLK.US,D,20130320,000000,21.9698,22.4572,21.7948,21.7948,3687.0762808457,0
+SBLK.US,D,20130321,000000,21.7948,23.3291,21.7948,22.5209,8559.7959382715,0
+SBLK.US,D,20130322,000000,23.2948,25.1432,22.6657,24.5151,24461.506400805,0
+SBLK.US,D,20130325,000000,24.9338,24.9338,23.9572,24.2009,5281.0681315351,0
+SBLK.US,D,20130326,000000,24.4447,24.5125,24.4103,24.4103,4818.9895950431,0
+SBLK.US,D,20130327,000000,24.0619,25.6659,24.0619,25.0385,10039.163655878,0
+SBLK.US,D,20130328,000000,25.4221,25.4221,24.4447,24.8292,3642.8982295531,0
+SBLK.US,D,20130401,000000,24.5503,25.8048,24.0971,25.6298,5936.5748926051,0
+SBLK.US,D,20130402,000000,25.3869,25.3869,24.2428,24.5151,3602.3021824195,0
+SBLK.US,D,20130403,000000,24.2705,24.3408,22.6657,23.3643,12707.756754223,0
+SBLK.US,D,20130404,000000,23.1549,23.1549,21.7244,22.4229,6482.233526137,0
+SBLK.US,D,20130405,000000,21.3417,23.1164,21.1323,21.7948,8236.2215625884,0
+SBLK.US,D,20130408,000000,21.6909,21.7597,21.098,21.7244,9289.3307852912,0
+SBLK.US,D,20130409,000000,22.3166,22.4915,21.7948,22.3166,2432.1808238609,0
+SBLK.US,D,20130410,000000,22.4229,22.4572,21.5511,21.6909,1442.3536746313,0
+SBLK.US,D,20130411,000000,21.9698,22.139,21.516,21.9698,2210.0965660121,0
+SBLK.US,D,20130412,000000,22.0393,22.144,21.9698,22.144,1743.2420239749,0
+SBLK.US,D,20130415,000000,22.144,22.144,21.7948,21.8374,1566.5298188049,0
+SBLK.US,D,20130416,000000,21.9079,22.3166,21.6909,22.1784,1363.5495831365,0
+SBLK.US,D,20130417,000000,22.2487,22.283,21.6558,21.6558,2427.4048183158,0
+SBLK.US,D,20130418,000000,21.6197,21.7948,21.6197,21.6558,1619.0658798014,0
+SBLK.US,D,20130419,000000,21.6197,21.83,21.1323,21.2378,2391.5847767273,0
+SBLK.US,D,20130422,000000,21.098,21.412,20.6448,20.9237,2865.6033270821,0
+SBLK.US,D,20130423,000000,20.9932,21.2378,20.7488,20.9237,2546.8049569442,0
+SBLK.US,D,20130424,000000,20.819,21.0528,20.7839,20.9581,452.52652540172,0
+SBLK.US,D,20130425,000000,20.9237,21.4455,20.7839,21.3065,1582.0518368265,0
+SBLK.US,D,20130426,000000,21.2018,21.3065,21.2018,21.2018,663.86477077402,0
+SBLK.US,D,20130429,000000,21.2018,22.144,21.2018,21.83,1396.9816219525,0
+SBLK.US,D,20130430,000000,21.83,22.2135,21.4455,22.2135,442.97451431144,0
+SBLK.US,D,20130501,000000,21.83,22.1784,21.7948,21.7948,1438.7716704724,0
+SBLK.US,D,20130502,000000,22.0737,22.0737,19.6675,20.608,38735.792973833,0
+SBLK.US,D,20130503,000000,20.5528,22.6657,20.5528,21.6197,23591.079390203,0
+SBLK.US,D,20130506,000000,21.5854,22.7018,21.412,22.6657,32796.830078455,0
+SBLK.US,D,20130507,000000,22.7018,23.9924,22.3166,23.8174,27939.63243905,0
+SBLK.US,D,20130508,000000,23.9572,25.8048,23.9572,25.8048,54207.662937303,0
+SBLK.US,D,20130509,000000,25.9455,26.8509,25.84,26.7119,19685.500855668,0
+SBLK.US,D,20130510,000000,26.9213,27.0259,26.1541,26.9573,22174.993746071,0
+SBLK.US,D,20130513,000000,21.6197,22.4915,20.9237,22.3166,46295.015750397,0
+SBLK.US,D,20130514,000000,22.5971,23.5728,21.098,21.1323,28964.085628482,0
+SBLK.US,D,20130515,000000,21.412,21.4455,20.2957,20.3994,8892.9223250448,0
+SBLK.US,D,20130516,000000,20.1222,21.7948,20.1222,21.2722,15825.294373811,0
+SBLK.US,D,20130517,000000,21.1666,21.7948,20.5887,21.2018,14310.106614617,0
+SBLK.US,D,20130520,000000,20.7488,21.5854,20.5746,20.819,7297.7364729691,0
+SBLK.US,D,20130521,000000,20.819,21.5477,20.819,21.1666,13725.045935337,0
+SBLK.US,D,20130522,000000,21.4455,21.4816,21.098,21.2722,6365.2213902812,0
+SBLK.US,D,20130523,000000,20.9932,21.4816,20.9932,20.9932,4648.2473968044,0
+SBLK.US,D,20130524,000000,21.098,21.516,20.608,21.2169,5577.1804753336,0
+SBLK.US,D,20130528,000000,22.7018,23.608,20.3994,20.608,36637.932538131,0
+SBLK.US,D,20130529,000000,20.4699,21.6197,20.3994,20.732,7799.2170552084,0
+SBLK.US,D,20130530,000000,21.0628,21.5126,20.696,20.8534,6483.4275275232,0
+SBLK.US,D,20130531,000000,21.2018,21.2018,20.5393,20.5393,3164.1036736532,0
+SBLK.US,D,20130603,000000,20.505,20.5921,20.0863,20.0863,6045.229018757,0
+SBLK.US,D,20130604,000000,20.1222,20.2262,20.1222,20.1222,1419.6676482919,0
+SBLK.US,D,20130605,000000,20.1281,20.2604,19.458,20.2604,2934.8554074866,0
+SBLK.US,D,20130606,000000,19.8777,20.2957,19.8777,20.1767,3502.0060659715,0
+SBLK.US,D,20130607,000000,20.3299,20.3299,20.052,20.2094,973.11112982163,0
+SBLK.US,D,20130610,000000,20.052,20.0577,19.8074,19.9121,2270.9906367125,0
+SBLK.US,D,20130611,000000,19.737,20.2262,19.7026,19.8777,1838.7621348777,0
+SBLK.US,D,20130612,000000,19.9472,20.1222,19.2143,19.9472,5382.5582493692,0
+SBLK.US,D,20130613,000000,19.6675,20.0243,19.1792,19.5637,4137.2148034748,0
+SBLK.US,D,20130614,000000,19.5971,19.6675,19.2143,19.3886,2906.1993742158,0
+SBLK.US,D,20130617,000000,19.2143,19.458,19.1792,19.3718,3086.4935835447,0
+SBLK.US,D,20130618,000000,19.3886,20.0863,19.3886,19.9472,2939.6314130318,0
+SBLK.US,D,20130619,000000,19.3886,20.155,19.3886,19.9824,2084.7264204523,0
+SBLK.US,D,20130620,000000,19.9824,20.1557,19.2487,19.737,41613.336314778,0
+SBLK.US,D,20130621,000000,19.9121,20.052,19.5637,19.737,3641.7042281669,0
+SBLK.US,D,20130624,000000,19.3534,19.458,18.4129,18.9707,30831.503796631,0
+SBLK.US,D,20130625,000000,19.1792,19.9815,19.1096,19.1096,12515.522531032,0
+SBLK.US,D,20130626,000000,19.737,19.9121,19.0394,19.8425,2312.7806852325,0
+SBLK.US,D,20130627,000000,19.8777,19.8777,18.9774,19.0754,3789.7604000661,0
+SBLK.US,D,20130628,000000,19.3191,19.3191,19.0394,19.0754,1565.3358174186,0
+SBLK.US,D,20130701,000000,19.0059,19.3191,18.9707,18.9707,3702.5982988673,0
+SBLK.US,D,20130702,000000,18.9707,19.1792,18.9707,19.015,4349.7470502334,0
+SBLK.US,D,20130703,000000,19.5971,19.5971,19.1792,19.4237,5936.5748926051,0
+SBLK.US,D,20130705,000000,19.1792,19.2487,18.9707,18.9707,11257.045069887,0
+SBLK.US,D,20130708,000000,19.0394,19.1792,19.0394,19.1448,4783.1695534545,0
+SBLK.US,D,20130709,000000,19.1792,19.2672,18.7261,18.7612,19109.992187479,0
+SBLK.US,D,20130710,000000,18.7612,19.2143,18.7261,19.0394,17213.91798606,0
+SBLK.US,D,20130711,000000,19.2143,19.2848,18.8308,19.1792,17254.514033193,0
+SBLK.US,D,20130712,000000,19.1792,19.8074,18.9388,19.1792,57181.920390537,0
+SBLK.US,D,20130715,000000,19.2848,19.4924,19.0059,19.0754,3254.8477790107,0
+SBLK.US,D,20130716,000000,19.0394,19.3886,18.9707,19.0293,9153.2146272548,0
+SBLK.US,D,20130717,000000,19.0059,19.1448,18.8995,19.0394,14464.132793447,0
+SBLK.US,D,20130718,000000,18.9364,19.773,18.9364,19.5971,10215.875861048,0
+SBLK.US,D,20130719,000000,19.4924,19.5285,19.3191,19.3886,4287.6589781466,0
+SBLK.US,D,20130722,000000,19.2487,20.2957,19.2143,20.0863,15867.084422331,0
+SBLK.US,D,20130723,000000,20.1557,21.6197,20.1557,21.412,31601.634690784,0
+SBLK.US,D,20130724,000000,21.7244,22.144,20.9237,21.6558,36113.765929552,0
+SBLK.US,D,20130725,000000,21.7948,21.9698,21.5033,21.5511,6063.1390395512,0
+SBLK.US,D,20130726,000000,21.2018,21.623,20.8534,20.9237,14597.86094871,0
+SBLK.US,D,20130729,000000,20.9581,21.412,20.8534,21.3417,9561.563101364,0
+SBLK.US,D,20130730,000000,21.516,21.7948,21.1323,21.6909,11908.969826799,0
+SBLK.US,D,20130731,000000,21.6558,22.5971,21.6558,22.144,20346.977623669,0
+SBLK.US,D,20130801,000000,22.144,22.4572,21.8995,22.1784,10941.828703909,0
+SBLK.US,D,20130802,000000,22.2839,22.4564,21.8651,21.8651,6315.0733320572,0
+SBLK.US,D,20130805,000000,21.4816,21.7244,21.0896,21.098,10602.732310204,0
+SBLK.US,D,20130806,000000,21.3065,22.1399,21.098,21.8995,10860.636609641,0
+SBLK.US,D,20130807,000000,21.9355,22.005,21.3065,21.6909,10125.13175569,0
+SBLK.US,D,20130808,000000,21.5854,21.861,21.1842,21.5511,7707.2789484645,0
+SBLK.US,D,20130809,000000,21.3769,21.8651,21.3769,21.6558,1689.5119615922,0
+SBLK.US,D,20130812,000000,21.6197,22.144,21.4455,21.7244,7074.4582137339,0
+SBLK.US,D,20130813,000000,21.6197,21.8986,21.4816,21.4816,5247.6360927191,0
+SBLK.US,D,20130814,000000,21.6558,23.2202,21.6558,22.5276,8186.0735043646,0
+SBLK.US,D,20130815,000000,22.6314,23.0502,21.8333,22.1088,6295.9693098767,0
+SBLK.US,D,20130816,000000,22.2487,24.3752,22.2487,23.3995,23275.863024225,0
+SBLK.US,D,20130819,000000,23.3291,24.237,22.8416,23.4338,12931.035013458,0
+SBLK.US,D,20130820,000000,23.603,23.7127,23.0536,23.5394,5901.9488524028,0
+SBLK.US,D,20130821,000000,23.0158,23.6775,22.8182,22.9816,4200.4968769479,0
+SBLK.US,D,20130822,000000,23.1205,23.608,23.1205,23.5041,1682.3479532745,0
+SBLK.US,D,20130823,000000,23.5394,24.3752,23.5318,24.2009,10751.98248349,0
+SBLK.US,D,20130826,000000,24.3752,25.7345,24.237,25.1089,21937.387470199,0
+SBLK.US,D,20130827,000000,26.9573,28.9439,26.9573,27.7922,71909.927490353,0
+SBLK.US,D,20130828,000000,29.2588,31.2797,28.4212,30.0946,62803.278917164,0
+SBLK.US,D,20130829,000000,30.1649,30.7219,27.4095,28.3165,23283.027032542,0
+SBLK.US,D,20130830,000000,28.5946,29.5368,27.587,28.4899,7197.4403565213,0
+SBLK.US,D,20130903,000000,29.9204,29.9204,28.2813,29.1524,10836.756581915,0
+SBLK.US,D,20130904,000000,29.8157,32.639,29.8157,31.9782,68775.673851357,0
+SBLK.US,D,20130905,000000,32.639,34.5234,32.4648,34.1047,48071.689813188,0
+SBLK.US,D,20130906,000000,34.871,36.0937,33.7554,35.4305,40882.607466371,0
+SBLK.US,D,20130909,000000,36.6155,39.8928,35.9171,38.603,104654.22150781,0
+SBLK.US,D,20130910,000000,40.103,40.2085,35.221,37.1733,60414.082143209,0
+SBLK.US,D,20130911,000000,37.835,37.835,35.046,36.6155,30974.783962985,0
+SBLK.US,D,20130912,000000,36.5803,37.278,35.3249,36.0569,14067.724333201,0
+SBLK.US,D,20130913,000000,34.871,35.8827,33.0242,34.1742,36083.915894895,0
+SBLK.US,D,20130916,000000,33.7554,37.9757,33.7554,36.8944,69791.769031084,0
+SBLK.US,D,20130917,000000,37.0344,38.0099,35.5351,36.4061,32421.913643162,0
+SBLK.US,D,20130918,000000,36.4757,37.139,36.0234,36.3366,26599.962883639,0
+SBLK.US,D,20130919,000000,36.6155,38.0099,36.2319,36.6155,63301.177495243,0
+SBLK.US,D,20130920,000000,36.6507,37.2437,34.9765,35.9531,20438.915730413,0
+SBLK.US,D,20130923,000000,35.9531,36.6507,34.3852,34.871,43319.564295777,0
+SBLK.US,D,20130924,000000,34.5578,35.3249,34,34.7663,39056.979346743,0
+SBLK.US,D,20130925,000000,34.871,36.2672,34.1742,36.0569,51272.807529817,0
+SBLK.US,D,20130926,000000,36.6507,36.9639,34.0695,34.6976,54931.227777391,0
+SBLK.US,D,20130927,000000,34.6976,36.0937,33.443,34.1742,52421.436863423,0
+SBLK.US,D,20130930,000000,33.861,35.7446,31.7679,35.3249,56520.443622536,0
+SBLK.US,D,20131001,000000,35.8483,36.7202,35.3952,35.639,43081.958019908,0
+SBLK.US,D,20131002,000000,30.6867,31.7679,30.5477,30.7219,843339.89515194,0
+SBLK.US,D,20131003,000000,30.7219,31.2462,29.3274,30.0946,134837.38255169,0
+SBLK.US,D,20131004,000000,30.3039,31.2093,29.9899,30.1992,115880.22254166,0
+SBLK.US,D,20131007,000000,29.711,30.1649,28.7688,29.2227,98789.286698382,0
+SBLK.US,D,20131008,000000,29.2588,30.7923,28.1415,28.4555,128728.87145946,0
+SBLK.US,D,20131009,000000,28.5946,28.979,27.2353,27.6181,135238.56701748,0
+SBLK.US,D,20131010,000000,28.8392,29.5009,27.6181,29.0837,89468.911877049,0
+SBLK.US,D,20131011,000000,29.1524,29.1524,27.7922,28.4555,53740.808395266,0
+SBLK.US,D,20131014,000000,28.3165,29.1189,27.2697,28.9439,59733.501353027,0
+SBLK.US,D,20131015,000000,28.804,29.4321,28.0369,28.35,63317.893514652,0
+SBLK.US,D,20131016,000000,28.8735,28.8735,28.0369,28.6289,71890.823468172,0
+SBLK.US,D,20131017,000000,28.665,30.6181,28.5259,30.3383,134867.23258635,0
+SBLK.US,D,20131018,000000,30.5134,30.6867,29.711,29.9204,65009.793479017,0
+SBLK.US,D,20131021,000000,29.8157,30.4078,27.758,29.1189,90473.067042913,0
+SBLK.US,D,20131022,000000,29.1189,29.1189,27.8978,28.1415,43129.718075358,0
+SBLK.US,D,20131023,000000,28.1081,28.1767,27.2353,27.758,47343.348967555,0
+SBLK.US,D,20131024,000000,27.8627,28.0025,27.0611,27.3048,44440.731597498,0
+SBLK.US,D,20131025,000000,27.2001,28.1767,27.2001,28.0728,59789.619418182,0
+SBLK.US,D,20131028,000000,28.3165,28.35,27.3752,27.8978,36389.580249785,0
+SBLK.US,D,20131029,000000,27.7922,29.0142,27.5143,28.665,66613.337340796,0
+SBLK.US,D,20131030,000000,28.804,28.804,27.5494,27.6875,64665.921079766,0
+SBLK.US,D,20131031,000000,27.5494,28.247,26.9213,27.5494,49049.576948556,0
+SBLK.US,D,20131101,000000,27.8978,28.7688,27.2353,28.5603,58729.346187161,0
+SBLK.US,D,20131104,000000,28.9439,29.5368,27.9329,28.4212,58986.056485212,0
+SBLK.US,D,20131105,000000,28.6289,30.3039,28.5603,29.3625,117831.22080684,0
+SBLK.US,D,20131106,000000,29.6063,29.8157,29.0142,29.4321,41435.430108221,0
+SBLK.US,D,20131107,000000,29.5711,29.6063,28.247,28.5603,27931.274429347,0
+SBLK.US,D,20131108,000000,28.4212,29.6398,28.247,29.1524,21406.056853303,0
+SBLK.US,D,20131111,000000,29.2923,29.6063,28.7688,29.3274,23514.663301482,0
+SBLK.US,D,20131112,000000,29.2588,29.2588,27.6541,28.0025,65210.385711912,0
+SBLK.US,D,20131113,000000,27.8283,28.7337,27.3752,28.1767,41379.312043065,0
+SBLK.US,D,20131114,000000,28.0728,28.35,27.3752,27.7228,37538.209583389,0
+SBLK.US,D,20131115,000000,27.5494,28.1081,27.5494,27.8283,21365.46080617,0
+SBLK.US,D,20131118,000000,27.758,28.5946,27.5494,27.7922,65067.105545558,0
+SBLK.US,D,20131119,000000,27.8283,28.5603,27.5494,27.6541,33664.869086283,0
+SBLK.US,D,20131120,000000,27.8978,28.0025,27.2001,27.5494,68939.252041278,0
+SBLK.US,D,20131121,000000,28.5259,28.5946,27.9329,28.2111,40567.391100391,0
+SBLK.US,D,20131122,000000,28.35,28.5946,27.6875,27.9329,21652.021138878,0
+SBLK.US,D,20131125,000000,27.9681,28.386,27.8283,28.2111,17568.536397786,0
+SBLK.US,D,20131126,000000,28.9439,30.3383,28.8392,30.3039,90129.194643664,0
+SBLK.US,D,20131127,000000,30.4078,32.0829,30.4078,31.5937,108195.62961953,0
+SBLK.US,D,20131129,000000,32.3266,33.8249,32.1172,33.1984,81861.929045031,0
+SBLK.US,D,20131202,000000,33.268,34.2311,31.943,32.639,209123.37280074,0
+SBLK.US,D,20131203,000000,32.361,33.268,32.0829,32.5695,33923.967387107,0
+SBLK.US,D,20131204,000000,32.9187,33.407,32.0829,32.6055,34526.938087181,0
+SBLK.US,D,20131205,000000,32.8492,33.4773,32.2915,32.7788,41007.977611931,0
+SBLK.US,D,20131206,000000,32.954,33.0586,32.0829,32.0829,24989.255013543,0
+SBLK.US,D,20131209,000000,32.0829,32.5695,30.5134,30.8609,37593.133647159,0
+SBLK.US,D,20131210,000000,30.8609,31.8384,30.6867,31.3492,24831.646830552,0
+SBLK.US,D,20131211,000000,31.489,32.3953,31.3852,32.0469,52809.487313965,0
+SBLK.US,D,20131212,000000,32.0829,32.639,32.0829,32.3266,19702.216875076,0
+SBLK.US,D,20131213,000000,33.861,37.8023,33.3726,36.4422,246472.93016511,0
+SBLK.US,D,20131216,000000,36.9639,38.3241,36.7202,37.6625,96093.231568153,0
+SBLK.US,D,20131217,000000,37.3835,38.9523,35.8827,38.7085,78313.356924996,0
+SBLK.US,D,20131218,000000,38.9523,39.0921,37.3475,38.5335,48033.481768828,0
+SBLK.US,D,20131219,000000,38.0452,39.4749,37.139,39.0217,52292.484713702,0
+SBLK.US,D,20131220,000000,39.4053,43.3106,39.4053,43.0317,111663.0096453,0
+SBLK.US,D,20131223,000000,45.4732,46.8325,43.8341,45.4045,129664.96854632,0
+SBLK.US,D,20131224,000000,45.2303,45.8216,44.5318,45.6825,28916.32557303,0
+SBLK.US,D,20131226,000000,45.6482,47.8785,45.4045,46.8325,49639.41363338,0
+SBLK.US,D,20131227,000000,47.9841,48.2286,44.0075,45.6825,84135.307684517,0
+SBLK.US,D,20131230,000000,45.4732,46.6583,44.2185,44.9146,90588.885177382,0
+SBLK.US,D,20131231,000000,44.1482,46.8676,44.0075,46.4849,50298.502398608,0
+SBLK.US,D,20140102,000000,46.0302,46.2051,44.2185,45.6825,45327.874627508,0
+SBLK.US,D,20140103,000000,45.3685,46.2051,44.4614,44.9497,61530.473439383,0
+SBLK.US,D,20140106,000000,45.7169,45.752,43.6951,44.0075,43367.324351229,0
+SBLK.US,D,20140107,000000,43.4154,49.0996,43.2771,48.1934,167957.78700583,0
+SBLK.US,D,20140108,000000,47.8785,48.8215,46.0302,46.7277,88028.946205189,0
+SBLK.US,D,20140109,000000,46.4849,46.9028,43.5896,45.6482,94252.081430502,0
+SBLK.US,D,20140110,000000,45.9965,45.9965,43.0317,44.706,105934.19099391,0
+SBLK.US,D,20140113,000000,43.9739,44.4271,41.0443,42.0552,110357.96613009,0
+SBLK.US,D,20140114,000000,42.8919,44.0075,41.8467,43.0661,57794.443101701,0
+SBLK.US,D,20140115,000000,43.5896,45.6122,43.1373,45.4045,91104.693776258,0
+SBLK.US,D,20140116,000000,46.4497,48.6113,46.4497,47.9841,102202.93666177,0
+SBLK.US,D,20140117,000000,47.8785,48.2982,47.077,47.4254,76075.798327098,0
+SBLK.US,D,20140121,000000,47.7052,48.3324,47.077,47.1826,77420.243888054,0
+SBLK.US,D,20140122,000000,47.2177,47.2521,43.4506,44.8802,83418.906852746,0
+SBLK.US,D,20140123,000000,44.7746,45.0895,43.6255,44.7404,38685.644915608,0
+SBLK.US,D,20140124,000000,44.4614,44.6365,41.9505,42.1951,89239.663610882,0
+SBLK.US,D,20140127,000000,42.2999,43.2771,39.6842,40.7303,76393.402695849,0
+SBLK.US,D,20140128,000000,41.6725,42.5435,40.8342,42.474,50728.34289767,0
+SBLK.US,D,20140129,000000,41.6725,42.1608,40.6951,41.5326,25691.327828677,0
+SBLK.US,D,20140130,000000,42.0201,42.4397,40.9036,41.149,42755.995641452,0
+SBLK.US,D,20140131,000000,40.6951,41.9505,39.8928,41.3232,38254.61041516,0
+SBLK.US,D,20140203,000000,41.2537,41.9505,39.6491,40.3819,53197.537764507,0
+SBLK.US,D,20140204,000000,40.8342,41.9866,39.9631,41.1833,32750.26402439,0
+SBLK.US,D,20140205,000000,41.0091,41.5326,40.1725,41.1833,47751.697441665,0
+SBLK.US,D,20140206,000000,41.149,42.6122,40.5217,41.9866,79629.14645268,0
+SBLK.US,D,20140207,000000,42.5092,42.5092,40.9396,41.4974,32835.038122815,0
+SBLK.US,D,20140210,000000,41.3232,41.3232,39.9288,40.8005,57301.320529165,0
+SBLK.US,D,20140211,000000,41.0795,42.2655,40.8005,41.9505,56016.575037523,0
+SBLK.US,D,20140212,000000,42.0201,42.6122,41.4631,41.8802,36013.469813105,0
+SBLK.US,D,20140213,000000,41.6373,41.8467,40.8342,41.149,26279.970512115,0
+SBLK.US,D,20140214,000000,41.2202,41.7412,40.4514,40.5905,26164.152377646,0
+SBLK.US,D,20140218,000000,40.9036,40.9036,39.0837,39.5108,62427.168480484,0
+SBLK.US,D,20140219,000000,39.335,39.8928,38.1507,38.5335,51228.629478524,0
+SBLK.US,D,20140220,000000,38.917,38.917,37.7311,37.8701,42258.097063371,0
+SBLK.US,D,20140221,000000,38.0099,38.3944,37.835,37.9053,29632.726404801,0
+SBLK.US,D,20140224,000000,37.9053,38.6733,37.5226,38.5695,70191.75949549,0
+SBLK.US,D,20140225,000000,39.0569,39.8593,38.3241,39.2311,55098.38797147,0
+SBLK.US,D,20140226,000000,39.4053,39.8928,38.5695,39.0569,30426.73732668,0
+SBLK.US,D,20140227,000000,39.2311,39.7537,38.4991,39.5444,34875.586491976,0
+SBLK.US,D,20140228,000000,39.5444,43.2411,39.1582,43.0661,120138.03148516,0
+SBLK.US,D,20140303,000000,42.2303,42.8224,39.7571,42.0903,81778.348947991,0
+SBLK.US,D,20140304,000000,42.474,45.1942,41.149,45.0183,93385.236424061,0
+SBLK.US,D,20140305,000000,45.2981,53.0745,44.4966,52.726,359550.83145315,0
+SBLK.US,D,20140306,000000,54.7486,55.3777,53.18,53.6683,206851.18816265,0
+SBLK.US,D,20140307,000000,51.9597,53.5627,50.1113,53.2847,149972.54412423,0
+SBLK.US,D,20140310,000000,53.2847,53.2847,50.4605,51.6105,94755.950015515,0
+SBLK.US,D,20140311,000000,51.5058,51.8894,49.0293,50.0753,75719.985913986,0
+SBLK.US,D,20140312,000000,49.8668,51.0519,49.0293,50.8777,44533.863705628,0
+SBLK.US,D,20140313,000000,51.4355,52.0987,48.6817,49.1339,48705.704549305,0
+SBLK.US,D,20140314,000000,48.8215,49.9715,47.7395,48.5419,58190.851561947,0
+SBLK.US,D,20140317,000000,49.0996,49.4823,47.9841,48.8902,32876.828171336,0
+SBLK.US,D,20140318,000000,49.3433,54.051,49.2043,53.18,106485.81963437,0
+SBLK.US,D,20140319,000000,52.9355,54.6088,51.4715,52.2739,43308.818283301,0
+SBLK.US,D,20140320,000000,51.9941,52.6213,51.0166,51.0871,43887.908955649,0
+SBLK.US,D,20140321,000000,49.9364,51.6457,49.8324,50.5645,75161.193265205,0
+SBLK.US,D,20140324,000000,50.948,51.2964,48.6817,50.4941,58014.139356777,0
+SBLK.US,D,20140325,000000,50.4605,51.7839,48.8215,49.588,37414.033439216,0
+SBLK.US,D,20140326,000000,49.7629,50.5645,47.2177,47.2863,67302.276140683,0
+SBLK.US,D,20140327,000000,47.5996,48.7855,46.0302,47.9488,61506.593411658,0
+SBLK.US,D,20140328,000000,48.123,50.3559,47.9488,48.8215,78853.045551595,0
+SBLK.US,D,20140331,000000,49.3785,49.9364,48.3677,49.7629,48868.08873784,0
+SBLK.US,D,20140401,000000,49.8668,50.8424,49.5536,50.5996,46539.786034586,0
+SBLK.US,D,20140402,000000,50.5645,52.1331,50.041,50.8777,58545.469973674,0
+SBLK.US,D,20140403,000000,50.9129,51.2269,48.3677,49.1691,67740.474649448,0
+SBLK.US,D,20140404,000000,49.1691,51.3668,47.6348,48.123,47798.26349573,0
+SBLK.US,D,20140407,000000,47.6699,48.0535,45.7169,46.9028,62968.05110847,0
+SBLK.US,D,20140408,000000,46.7638,47.3919,45.7169,46.4497,32466.091694454,0
+SBLK.US,D,20140409,000000,46.7277,47.5653,45.8567,47.4605,50846.549034913,0
+SBLK.US,D,20140410,000000,47.5996,48.7512,44.3927,45.0544,110783.03062361,0
+SBLK.US,D,20140411,000000,44.4614,45.5083,43.5553,43.8341,71317.702802756,0
+SBLK.US,D,20140414,000000,45.3685,45.3685,41.9505,42.8576,27337.855740363,0
+SBLK.US,D,20140415,000000,43.1725,44.4614,39.8593,42.335,199306.29340272,0
+SBLK.US,D,20140416,000000,42.6122,43.4154,42.2303,43.1725,24364.792288515,0
+SBLK.US,D,20140417,000000,43.3467,44.2185,42.927,43.7295,19327.300439783,0
+SBLK.US,D,20140421,000000,43.1373,43.9388,43.0317,43.1725,33489.350882499,0
+SBLK.US,D,20140422,000000,43.2771,44.3927,43.2771,44.288,38698.778930857,0
+SBLK.US,D,20140423,000000,45.0544,45.0895,43.8341,44.0787,31655.364753168,0
+SBLK.US,D,20140424,000000,44.5318,44.7404,42.927,43.6591,30795.683755043,0
+SBLK.US,D,20140425,000000,43.5896,43.5896,41.7763,42.0903,36991.356948471,0
+SBLK.US,D,20140428,000000,42.6482,43.9037,40.4514,41.149,42772.711660859,0
+SBLK.US,D,20140429,000000,41.4974,41.4974,39.7889,40.4865,43521.350530059,0
+SBLK.US,D,20140430,000000,40.1725,41.8115,39.737,41.4279,29866.750676513,0
+SBLK.US,D,20140501,000000,41.3584,42.6482,40.5905,42.2303,39234.885553299,0
+SBLK.US,D,20140502,000000,42.3701,43.4857,42.0201,43.3106,42538.687389148,0
+SBLK.US,D,20140505,000000,42.7528,43.4154,42.3701,42.9966,37318.513328313,0
+SBLK.US,D,20140506,000000,42.474,43.1022,41.9505,42.335,30050.626890001,0
+SBLK.US,D,20140507,000000,41.4974,42.4045,40.0368,40.7647,38843.253098598,0
+SBLK.US,D,20140508,000000,40.4865,41.3584,39.4749,39.7889,21188.748600999,0
+SBLK.US,D,20140509,000000,39.6147,41.4631,39.5903,40.6951,23934.951789453,0
+SBLK.US,D,20140512,000000,40.6264,42.1951,40.3643,40.6264,39382.941725199,0
+SBLK.US,D,20140513,000000,40.4865,42.1608,40.1725,41.4631,29807.050607199,0
+SBLK.US,D,20140514,000000,41.7412,42.0552,40.7303,41.1833,32302.513504534,0
+SBLK.US,D,20140515,000000,40.9396,41.1833,39.2311,39.5444,61748.975693074,0
+SBLK.US,D,20140516,000000,39.5444,39.5444,38.7772,39.0217,45854.42923886,0
+SBLK.US,D,20140519,000000,39.0569,39.8233,38.603,39.0569,35186.026852409,0
+SBLK.US,D,20140520,000000,38.6373,38.9523,37.453,37.9757,70614.435986234,0
+SBLK.US,D,20140521,000000,38.36,39.3007,38.0352,38.7772,23298.549050563,0
+SBLK.US,D,20140522,000000,39.3007,40.103,38.36,38.6733,38859.969118006,0
+SBLK.US,D,20140523,000000,38.5695,39.3007,38.4296,38.4991,60135.879820204,0
+SBLK.US,D,20140527,000000,38.8811,39.8233,38.7085,38.742,25447.751545876,0
+SBLK.US,D,20140528,000000,39.1624,39.1951,38.3241,38.8124,58231.447609081,0
+SBLK.US,D,20140529,000000,39.7537,39.7537,37.7311,38.2554,58428.457837817,0
+SBLK.US,D,20140530,000000,38.2554,38.4991,36.6155,37.2093,58673.228122006,0
+SBLK.US,D,20140602,000000,36.9297,37.2261,34.871,35.5351,91115.439788734,0
+SBLK.US,D,20140603,000000,35.8483,36.6155,35.1859,35.9171,40154.266620738,0
+SBLK.US,D,20140604,000000,35.9531,38.36,35.5032,37.9405,92611.523525749,0
+SBLK.US,D,20140605,000000,38.1507,39.7889,37.835,39.1624,54450.045218718,0
+SBLK.US,D,20140606,000000,39.7193,42.8576,39.7193,41.9866,91793.632576145,0
+SBLK.US,D,20140609,000000,41.8115,43.2771,41.8115,42.2303,58909.64039649,0
+SBLK.US,D,20140610,000000,42.2303,43.1373,41.8115,42.927,65268.89177984,0
+SBLK.US,D,20140611,000000,43.5896,43.5896,42.3701,42.4045,50364.172474853,0
+SBLK.US,D,20140612,000000,42.474,42.474,40.974,41.0795,55234.504129507,0
+SBLK.US,D,20140613,000000,40.974,42.5435,39.8928,42.0903,61955.537932901,0
+SBLK.US,D,20140616,000000,43.0661,47.4605,42.3701,47.077,216864.08378803,0
+SBLK.US,D,20140617,000000,46.7981,48.5419,46.345,48.4724,99774.337842067,0
+SBLK.US,D,20140618,000000,48.0879,49.2747,47.1121,48.1583,73684.213550371,0
+SBLK.US,D,20140619,000000,47.8099,48.5419,47.531,48.0879,22590.506228497,0
+SBLK.US,D,20140620,000000,48.0175,48.6113,47.0712,47.7738,45659.807012894,0
+SBLK.US,D,20140623,000000,48.123,49.309,48.0879,48.5075,46457.399938933,0
+SBLK.US,D,20140624,000000,48.5419,48.7797,46.2051,46.4849,45074.746333614,0
+SBLK.US,D,20140625,000000,46.6583,46.7981,44.8107,46.1356,68817.463899876,0
+SBLK.US,D,20140626,000000,46.3098,46.3793,45.2646,45.4732,17914.796799808,0
+SBLK.US,D,20140627,000000,45.1591,46.345,43.9321,45.1591,35738.849494259,0
+SBLK.US,D,20140630,000000,45.0895,45.515,44.1825,45.2303,26949.805289821,0
+SBLK.US,D,20140701,000000,45.8567,47.5468,45.8567,46.5896,48415.562212439,0
+SBLK.US,D,20140702,000000,47.0427,47.2177,45.0183,45.1248,33694.71912094,0
+SBLK.US,D,20140703,000000,45.1591,45.2303,44.4614,44.5662,14718.455088725,0
+SBLK.US,D,20140707,000000,44.4614,44.8107,43.6951,43.7997,32273.857471263,0
+SBLK.US,D,20140708,000000,43.6255,43.8684,41.4279,41.6013,64655.17506729,0
+SBLK.US,D,20140709,000000,40.5905,42.0552,40.5905,41.3936,39766.216170196,0
+SBLK.US,D,20140710,000000,40.3467,41.9094,40.1625,41.2202,26973.685317546,0
+SBLK.US,D,20140711,000000,41.3936,42.1951,41.1833,41.9505,23782.119612009,0
+SBLK.US,D,20140714,000000,42.5795,42.6122,41.5326,41.7068,18690.897700894,0
+SBLK.US,D,20140715,000000,41.9866,41.9866,40.3123,40.417,21476.502935094,0
+SBLK.US,D,20140716,000000,40.4865,41.3936,40.4279,41.149,18329.115280849,0
+SBLK.US,D,20140717,000000,41.0443,41.3584,39.9288,40.242,22687.220340786,0
+SBLK.US,D,20140718,000000,40.1725,41.1833,38.9345,40.8342,19876.541077473,0
+SBLK.US,D,20140721,000000,40.6951,41.2202,39.7537,40.3467,19569.682721199,0
+SBLK.US,D,20140722,000000,40.7647,41.9505,40.417,41.0091,21034.722422169,0
+SBLK.US,D,20140723,000000,41.0443,41.0443,38.8124,39.2311,48651.974486923,0
+SBLK.US,D,20140724,000000,39.2311,39.5444,38.7085,38.8475,22473.494092642,0
+SBLK.US,D,20140725,000000,38.7085,39.5108,38.36,38.603,30395.693290637,0
+SBLK.US,D,20140728,000000,38.603,38.8124,37.6264,37.7655,18844.923879724,0
+SBLK.US,D,20140729,000000,37.7655,38.0099,37.0695,37.3132,39640.846024636,0
+SBLK.US,D,20140730,000000,37.7655,38.1332,36.685,37.8701,19238.944337197,0
+SBLK.US,D,20140731,000000,37.3132,37.6625,35.8827,37.3475,20916.516284926,0
+SBLK.US,D,20140801,000000,37.2093,37.5913,35.7446,36.8944,30134.206987041,0
+SBLK.US,D,20140804,000000,36.9297,37.8023,35.7446,36.4061,48452.576255413,0
+SBLK.US,D,20140805,000000,36.1273,37.0344,35.6038,36.2672,62695.818792398,0
+SBLK.US,D,20140806,000000,35.9531,36.9297,35.8827,36.3366,18399.561362639,0
+SBLK.US,D,20140807,000000,36.546,37.3835,35.7446,36.1273,37778.203862032,0
+SBLK.US,D,20140808,000000,35.9531,37.5569,35.9171,37.4171,27783.218257448,0
+SBLK.US,D,20140811,000000,37.8023,38.917,37.2437,38.4991,40260.532744118,0
+SBLK.US,D,20140812,000000,38.1841,39.9631,38.0099,38.4296,119131.4883165,0
+SBLK.US,D,20140813,000000,38.8124,40.242,38.0452,40.0326,48552.872371862,0
+SBLK.US,D,20140814,000000,40.103,42.8919,40.103,42.6482,69285.5124433,0
+SBLK.US,D,20140815,000000,42.8576,44.4271,42.335,44.1825,68054.497014042,0
+SBLK.US,D,20140818,000000,46.0302,46.1708,43.8684,45.752,93044.94602897,0
+SBLK.US,D,20140819,000000,46.7981,48.8215,45.9965,47.6348,219621.03298896,0
+SBLK.US,D,20140820,000000,46.9388,50.3559,46.3793,48.1934,186808.68089249,0
+SBLK.US,D,20140821,000000,48.8215,48.8215,46.6239,48.5075,93206.136216118,0
+SBLK.US,D,20140822,000000,48.2638,48.6817,47.6699,48.0175,23204.222941047,0
+SBLK.US,D,20140825,000000,48.7161,48.8215,46.7981,47.2521,46028.753441256,0
+SBLK.US,D,20140826,000000,47.0067,47.4957,46.3484,47.1826,46279.493732376,0
+SBLK.US,D,20140827,000000,47.0067,48.5419,45.9255,47.8099,66123.79677242,0
+SBLK.US,D,20140828,000000,48.2982,48.7512,46.9388,48.4724,36142.421962823,0
+SBLK.US,D,20140829,000000,49.0996,49.2394,47.2521,49.0996,53209.47777837,0
+SBLK.US,D,20140902,000000,49.2747,49.4061,47.2521,48.6473,56906.106070305,0
+SBLK.US,D,20140903,000000,49.8668,51.1566,48.6473,49.309,151151.0234925,0
+SBLK.US,D,20140904,000000,49.3785,51.1918,49.3785,51.0871,97763.639507565,0
+SBLK.US,D,20140905,000000,51.1566,51.5753,50.5645,51.1918,115793.06044046,0
+SBLK.US,D,20140908,000000,50.9129,53.9815,50.9129,53.6683,186006.31196091,0
+SBLK.US,D,20140909,000000,53.3894,54.4011,53.18,54.1214,88196.106399269,0
+SBLK.US,D,20140910,000000,54.1909,54.4707,52.3425,54.0167,56524.025626695,0
+SBLK.US,D,20140911,000000,53.4589,54.1557,51.5418,52.309,85834.371657199,0
+SBLK.US,D,20140912,000000,52.1683,52.5175,49.0644,49.8668,88591.32085813,0
+SBLK.US,D,20140915,000000,49.6574,49.6574,46.9388,47.9488,100795.20902734,0
+SBLK.US,D,20140916,000000,47.8785,47.8785,45.4388,46.9388,128165.30280513,0
+SBLK.US,D,20140917,000000,46.5896,47.077,45.7169,46.6943,68828.209912353,0
+SBLK.US,D,20140918,000000,47.1121,47.8173,44.9146,45.7169,99885.379970992,0
+SBLK.US,D,20140919,000000,45.8911,46.6943,42.8576,44.6004,266347.08323981,0
+SBLK.US,D,20140922,000000,43.7997,44.4614,41.0443,41.6013,139843.83036438,0
+SBLK.US,D,20140923,000000,41.6725,42.7881,41.0443,41.6725,85461.843224679,0
+SBLK.US,D,20140924,000000,41.8467,42.6482,40.4865,42.2303,106524.02767874,0
+SBLK.US,D,20140925,000000,41.8115,41.8115,39.0569,39.2311,122174.99785014,0
+SBLK.US,D,20140926,000000,39.4405,41.3584,39.1951,39.6842,89232.499602564,0
+SBLK.US,D,20140929,000000,38.9523,39.8593,38.0452,38.6373,96102.783579244,0
+SBLK.US,D,20140930,000000,39.0921,39.1265,37.9053,38.4296,85835.565658586,0
+SBLK.US,D,20141001,000000,38.4296,38.4991,36.7202,37.3132,198919.43695356,0
+SBLK.US,D,20141002,000000,37.7311,38.0812,34.5234,36.8944,204303.18920432,0
+SBLK.US,D,20141003,000000,37.4171,38.1507,36.6155,36.7545,61449.281345117,0
+SBLK.US,D,20141006,000000,37.3132,39.3007,35.7446,38.2554,298193.48821478,0
+SBLK.US,D,20141007,000000,37.6625,38.1507,35.1331,35.5694,186043.32600387,0
+SBLK.US,D,20141008,000000,35.9874,36.3718,33.8249,35.3249,155880.46298356,0
+SBLK.US,D,20141009,000000,35.3952,35.8483,33.0945,33.1633,150882.37318057,0
+SBLK.US,D,20141010,000000,32.8844,33.721,31.1406,31.5937,216989.45393359,0
+SBLK.US,D,20141013,000000,31.4195,32.2219,29.5368,29.7797,151363.55573925,0
+SBLK.US,D,20141014,000000,30.5477,31.3852,28.8735,30.0594,147686.0314695,0
+SBLK.US,D,20141015,000000,29.1524,31.3492,28.8735,30.6523,79290.050058976,0
+SBLK.US,D,20141016,000000,29.9204,33.1633,29.515,32.5008,91091.559761008,0
+SBLK.US,D,20141017,000000,32.6055,35.464,32.6055,34.3852,167791.82081313,0
+SBLK.US,D,20141020,000000,34.3852,36.5803,34.1742,36.0234,107261.92053546,0
+SBLK.US,D,20141021,000000,36.9639,39.335,36.8602,37.5913,183292.34680988,0
+SBLK.US,D,20141022,000000,37.8701,39.7537,35.9171,36.9991,202825.0154881,0
+SBLK.US,D,20141023,000000,37.139,37.4171,35.9003,36.0234,72228.725860491,0
+SBLK.US,D,20141024,000000,35.9171,35.9171,34,35.5351,99542.701573128,0
+SBLK.US,D,20141027,000000,34.9765,36.0569,34.5578,35.1516,59932.899584535,0
+SBLK.US,D,20141028,000000,35.2914,37.0344,34.9062,36.3023,130709.7197593,0
+SBLK.US,D,20141029,000000,36.8602,38.5929,35.9171,36.6155,133427.26691449,0
+SBLK.US,D,20141030,000000,36.3366,36.8944,35.4824,35.7772,59738.277358571,0
+SBLK.US,D,20141031,000000,36.6507,36.685,34.7328,35.9874,112954.91914526,0
+SBLK.US,D,20141103,000000,36.3366,36.5803,35.082,35.464,65372.769900447,0
+SBLK.US,D,20141104,000000,34.9062,35.3634,33.1633,34.314,77673.372181946,0
+SBLK.US,D,20141105,000000,34,34,30.0594,31.3492,416798.42191993,0
+SBLK.US,D,20141106,000000,31.9782,32.8794,31.4431,32.0133,85903.623737603,0
+SBLK.US,D,20141107,000000,32.1172,32.8492,31.5594,31.8031,56081.051112383,0
+SBLK.US,D,20141110,000000,31.7337,32.4313,30.7219,30.8961,41881.986626691,0
+SBLK.US,D,20141111,000000,31.5937,32.2219,30.5477,30.8609,44549.38572365,0
+SBLK.US,D,20141112,000000,30.6181,31.5251,30.6181,31.0008,33735.315168075,0
+SBLK.US,D,20141113,000000,31.1406,31.2797,29.4321,30.1298,79772.426619034,0
+SBLK.US,D,20141114,000000,30.0259,31.3492,29.7286,31.1406,107111.47636078,0
+SBLK.US,D,20141117,000000,31.0712,31.1373,29.8601,30.6867,55258.384157234,0
+SBLK.US,D,20141118,000000,30.8265,30.8827,29.9899,30.3744,66852.137618052,0
+SBLK.US,D,20141119,000000,30.5134,30.654,29.1876,29.8157,72260.963897921,0
+SBLK.US,D,20141120,000000,29.7797,30.0946,28.5084,28.9087,187498.81369376,0
+SBLK.US,D,20141121,000000,29.9899,29.9899,27.8978,28.4555,119550.5828031,0
+SBLK.US,D,20141124,000000,28.4555,28.8735,28.1767,28.6289,49830.453855186,0
+SBLK.US,D,20141125,000000,28.6289,29.9556,28.5946,29.2923,71432.326935838,0
+SBLK.US,D,20141126,000000,29.2923,29.2923,28.2111,28.8392,60344.830062804,0
+SBLK.US,D,20141128,000000,28.0025,29.2923,27.5494,28.979,75626.853805856,0
+SBLK.US,D,20141201,000000,29.0142,29.0142,25.4221,25.9799,181313.88651281,0
+SBLK.US,D,20141202,000000,27.8978,28.0728,21.8651,22.5276,206291.20151248,0
+SBLK.US,D,20141203,000000,23.5041,25.2479,23.5041,24.7939,161119.74106658,0
+SBLK.US,D,20141204,000000,27.2001,27.3048,23.9221,24.7236,133633.82915432,0
+SBLK.US,D,20141205,000000,25.9095,25.9095,24.2009,24.5837,82227.293469235,0
+SBLK.US,D,20141208,000000,24.4103,24.4103,22.2654,23.5041,136037.35394491,0
+SBLK.US,D,20141209,000000,22.6657,23.7127,22.3166,23.3291,83371.146797295,0
+SBLK.US,D,20141210,000000,23.0511,23.1205,21.7948,22.2839,100719.98694,0
+SBLK.US,D,20141211,000000,22.2487,22.3526,21.0628,21.4455,141406.77817902,0
+SBLK.US,D,20141212,000000,21.0628,21.098,19.8074,19.9121,106439.25358031,0
+SBLK.US,D,20141215,000000,19.2487,20.3994,19.1448,19.6323,90944.697590496,0
+SBLK.US,D,20141216,000000,19.2143,20.1909,18.8668,19.5637,102711.58125233,0
+SBLK.US,D,20141217,000000,19.8425,22.0393,19.5637,21.6909,143044.948081,0
+SBLK.US,D,20141218,000000,22.0737,23.191,21.7948,22.3166,99148.681115655,0
+SBLK.US,D,20141219,000000,22.2487,22.9104,21.2018,22.8416,68594.185640642,0
+SBLK.US,D,20141222,000000,22.876,22.876,21.7948,22.005,37437.913466941,0
+SBLK.US,D,20141223,000000,22.3166,22.3166,20.9932,21.8995,53634.542271886,0
+SBLK.US,D,20141224,000000,21.8651,22.005,21.0661,21.516,28931.847591052,0
+SBLK.US,D,20141226,000000,21.516,21.7948,21.0276,21.412,28773.045406677,0
+SBLK.US,D,20141229,000000,21.412,21.4455,20.2262,21.2722,63323.863521583,0
+SBLK.US,D,20141230,000000,21.098,21.4816,20.3651,21.1666,80214.207131959,0
+SBLK.US,D,20141231,000000,21.2018,22.876,20.5746,22.876,76642.948985584,0
+SBLK.US,D,20150102,000000,23.0854,23.2244,21.2722,21.3417,58791.434259248,0
+SBLK.US,D,20150105,000000,21.3065,21.3769,20.2604,20.3299,84694.100333298,0
+SBLK.US,D,20150106,000000,20.6448,21.6197,20.3994,21.1323,76226.242501769,0
+SBLK.US,D,20150107,000000,21.516,21.6197,20.9932,21.1666,65239.041745183,0
+SBLK.US,D,20150108,000000,21.6197,23.1205,21.0628,22.7704,178542.60929525,0
+SBLK.US,D,20150109,000000,18.6557,18.9707,17.0879,17.5067,2537810.5445014,0
+SBLK.US,D,20150112,000000,17.7847,17.8542,17.2965,17.4355,458476.23430957,0
+SBLK.US,D,20150113,000000,17.6456,17.7496,16.2161,16.7738,632247.61406522,0
+SBLK.US,D,20150114,000000,16.5645,16.9473,16.0067,16.7387,336679.73489888,0
+SBLK.US,D,20150115,000000,16.9137,17.0528,15.6918,16.32,438822.97149133,0
+SBLK.US,D,20150116,000000,16.1801,16.634,15.8676,16.1801,177076.37559289,0
+SBLK.US,D,20150120,000000,16.5293,16.5979,15.3786,15.6575,210206.33205811,0
+SBLK.US,D,20150121,000000,15.6918,15.8676,14.4028,14.7512,426929.52368256,0
+SBLK.US,D,20150122,000000,14.2973,14.856,14.2973,14.4363,439533.40231617,0
+SBLK.US,D,20150123,000000,14.4707,14.5075,13.7739,14.4707,331738.95716243,0
+SBLK.US,D,20150126,000000,14.5419,15.1005,14.1926,14.4028,193764.93296897,0
+SBLK.US,D,20150127,000000,14.1223,14.4028,13.8794,14.1223,116876.01969782,0
+SBLK.US,D,20150128,000000,14.2286,14.2286,13.2512,13.4255,358004.59965791,0
+SBLK.US,D,20150129,000000,13.4958,13.7043,12.7806,13.5645,258452.34607369,0
+SBLK.US,D,20150130,000000,13.5645,14.3316,13.3208,13.9832,210430.80431874,0
+SBLK.US,D,20150202,000000,14.1223,14.7161,13.9832,14.4028,198127.81403446,0
+SBLK.US,D,20150203,000000,14.6465,15.6918,14.4363,15.3435,178251.27295698,0
+SBLK.US,D,20150204,000000,15.3435,15.6214,14.6808,14.9254,135343.63913947,0
+SBLK.US,D,20150205,000000,14.9254,15.5879,14.6808,15.4129,217074.22803202,0
+SBLK.US,D,20150206,000000,15.1005,15.8317,14.9254,15.6575,220290.86776667,0
+SBLK.US,D,20150209,000000,15.5528,15.6575,15.2386,15.5528,165198.44980213,0
+SBLK.US,D,20150210,000000,15.6214,15.9012,15.1692,15.5184,143095.09613923,0
+SBLK.US,D,20150211,000000,15.5184,15.9372,15.3435,15.9012,146560.08816224,0
+SBLK.US,D,20150212,000000,16.2161,16.2856,14.6808,15.1005,198434.67239073,0
+SBLK.US,D,20150213,000000,15.0293,15.6214,14.6106,15.6214,139847.41236854,0
+SBLK.US,D,20150217,000000,15.6214,15.7277,15.1692,15.4129,110254.08800948,0
+SBLK.US,D,20150218,000000,15.2739,15.3081,14.856,15.0645,167372.72632655,0
+SBLK.US,D,20150219,000000,14.9254,15.3435,14.6808,15.2386,78795.733485054,0
+SBLK.US,D,20150220,000000,15.8676,16.041,15.3435,15.6918,112366.27646182,0
+SBLK.US,D,20150223,000000,15.5879,15.7277,14.8216,15.2386,101067.44134341,0
+SBLK.US,D,20150224,000000,15.1692,15.4481,14.6808,15.3786,96217.407712327,0
+SBLK.US,D,20150225,000000,15.3081,16.2504,15.2044,15.8676,108694.72219899,0
+SBLK.US,D,20150226,000000,15.9372,16.7387,15.9012,16.1801,334685.75258379,0
+SBLK.US,D,20150227,000000,16.2161,16.2504,15.6398,16.1114,152151.59665419,0
+SBLK.US,D,20150302,000000,15.2739,15.8317,14.3677,14.6106,292840.78000006,0
+SBLK.US,D,20150303,000000,14.5075,14.7161,14.2973,14.5419,167468.24643744,0
+SBLK.US,D,20150304,000000,14.5762,14.5762,13.7043,14.3316,228750.36758849,0
+SBLK.US,D,20150305,000000,14.2286,14.3316,13.7404,13.9497,111407.49334864,0
+SBLK.US,D,20150306,000000,13.8441,14.0537,13.3912,13.3912,110145.43388333,0
+SBLK.US,D,20150309,000000,13.3912,13.4606,12.5192,13.077,191645.58050832,0
+SBLK.US,D,20150310,000000,12.7285,13.0427,12.17,12.5536,121416.80696985,0
+SBLK.US,D,20150311,000000,12.4832,12.4832,11.8911,12.1357,119637.7449043,0
+SBLK.US,D,20150312,000000,12.1014,12.6231,11.7169,11.752,93972.685106113,0
+SBLK.US,D,20150313,000000,11.9263,11.9615,11.5083,11.752,93428.220473967,0
+SBLK.US,D,20150316,000000,11.752,11.8216,10.6357,11.0904,253527.09035528,0
+SBLK.US,D,20150317,000000,10.9849,11.4715,10.6708,11.2294,131539.55072277,0
+SBLK.US,D,20150318,000000,11.1591,11.3685,10.9505,10.9505,157863.69928618,0
+SBLK.US,D,20150319,000000,11.3333,11.5778,11.0192,11.3685,121040.69653317,0
+SBLK.US,D,20150320,000000,11.6122,12.3443,11.438,11.5083,208992.03264826,0
+SBLK.US,D,20150323,000000,11.3333,12.5887,11.3333,12.3099,136242.72218335,0
+SBLK.US,D,20150324,000000,12.1014,12.8685,11.9958,12.5536,128556.93525983,0
+SBLK.US,D,20150325,000000,12.5536,12.6934,12.1357,12.17,73641.229500465,0
+SBLK.US,D,20150326,000000,12.2044,12.6583,12.1357,12.4497,84308.437885528,0
+SBLK.US,D,20150327,000000,12.4137,12.4497,12.2747,12.4137,81412.984523789,0
+SBLK.US,D,20150330,000000,12.4137,12.5192,12.2747,12.4497,52563.523028389,0
+SBLK.US,D,20150331,000000,12.3794,12.6583,12.2747,12.6583,38664.152890656,0
+SBLK.US,D,20150401,000000,12.6583,13.1123,12.3099,12.3794,79204.081959163,0
+SBLK.US,D,20150402,000000,12.3099,12.5192,12.2747,12.4832,88781.167078548,0
+SBLK.US,D,20150406,000000,12.6583,12.6583,12.1014,12.4832,70343.397671549,0
+SBLK.US,D,20150407,000000,12.4497,13.0075,12.3794,12.7622,145001.91635312,0
+SBLK.US,D,20150408,000000,13.0075,13.077,12.7285,12.8334,51357.581628242,0
+SBLK.US,D,20150409,000000,12.799,12.9381,12.6583,12.8685,89372.197764759,0
+SBLK.US,D,20150410,000000,13.0075,13.077,12.6934,12.8685,61425.401317391,0
+SBLK.US,D,20150413,000000,12.799,13.0075,12.3099,12.3794,65840.818443869,0
+SBLK.US,D,20150414,000000,12.3099,12.4832,12.2747,12.4497,28677.525295774,0
+SBLK.US,D,20150415,000000,12.4497,13.2169,12.4137,13.1809,74055.547981505,0
+SBLK.US,D,20150416,000000,13.1123,13.7739,13.1123,13.4958,64579.952979954,0
+SBLK.US,D,20150417,000000,13.5997,13.5997,12.4497,13.2512,59673.801283712,0
+SBLK.US,D,20150420,000000,13.4255,14.1583,13.1809,13.9497,65899.324511799,0
+SBLK.US,D,20150421,000000,13.9832,14.4028,13.1123,13.1809,88124.466316092,0
+SBLK.US,D,20150422,000000,13.2512,13.4255,12.799,12.799,93049.722034514,0
+SBLK.US,D,20150423,000000,12.9028,13.4958,12.9028,13.4958,72638.268335985,0
+SBLK.US,D,20150424,000000,13.4958,14.0393,13.4255,13.4958,88083.870268959,0
+SBLK.US,D,20150427,000000,13.4606,13.8441,13.2169,13.4255,442015.73119826,0
+SBLK.US,D,20150428,000000,13.3208,13.8099,13.1474,13.7043,71550.533073082,0
+SBLK.US,D,20150429,000000,13.634,14.1926,13.4606,13.7404,90588.885177382,0
+SBLK.US,D,20150430,000000,13.67,13.8794,13.1123,13.7739,100710.43492891,0
+SBLK.US,D,20150501,000000,13.7404,13.7404,13.1474,13.1809,45565.480903378,0
+SBLK.US,D,20150504,000000,13.3208,13.634,12.9723,13.1809,37566.865616659,0
+SBLK.US,D,20150505,000000,13.077,13.3559,12.7285,13.1809,56233.883289828,0
+SBLK.US,D,20150506,000000,13.2512,13.5293,12.9932,13.3208,59548.431138152,0
+SBLK.US,D,20150507,000000,12.9723,13.1809,12.5887,12.7285,69732.06896177,0
+SBLK.US,D,20150508,000000,12.8334,13.2169,12.5887,13.077,41035.439643815,0
+SBLK.US,D,20150511,000000,13.077,13.3208,12.9028,13.1809,30310.919192211,0
+SBLK.US,D,20150512,000000,13.1474,13.4958,12.8685,13.1474,74367.182343326,0
+SBLK.US,D,20150513,000000,12.4137,12.4832,11.1591,11.8911,1062571.683689,0
+SBLK.US,D,20150514,000000,11.9263,12.2044,11.6473,12.1357,317876.60106768,0
+SBLK.US,D,20150515,000000,12.0653,12.3794,12.031,12.1357,119195.96439136,0
+SBLK.US,D,20150518,000000,12.0653,12.1357,11.6473,11.7169,199900.90609309,0
+SBLK.US,D,20150519,000000,11.7697,11.7697,11.0904,11.0904,325851.33632667,0
+SBLK.US,D,20150520,000000,11.1231,11.2982,11.0904,11.0904,312285.0925757,0
+SBLK.US,D,20150521,000000,10.9849,11.2638,10.7052,11.0535,163339.38964368,0
+SBLK.US,D,20150522,000000,11.2982,11.438,11.0192,11.1231,198582.72856262,0
+SBLK.US,D,20150526,000000,10.845,11.2638,10.8116,10.9146,157824.29724043,0
+SBLK.US,D,20150527,000000,11.3333,11.3333,10.845,11.0535,179084.68592461,0
+SBLK.US,D,20150528,000000,10.9146,11.0192,10.1121,10.4263,654005.90132747,0
+SBLK.US,D,20150529,000000,10.4615,10.7412,10.4263,10.6006,390744.11766983,0
+SBLK.US,D,20150601,000000,11.3333,11.3685,10.7588,10.9505,575882.3906229,0
+SBLK.US,D,20150602,000000,11.0192,11.2982,10.8803,11.0192,266794.83375966,0
+SBLK.US,D,20150603,000000,11.0535,11.3685,11.0535,11.2638,237181.21137704,0
+SBLK.US,D,20150604,000000,11.1591,11.4036,10.8116,10.9505,135238.56701748,0
+SBLK.US,D,20150605,000000,10.9505,11.0904,10.7755,10.9505,220634.74016591,0
+SBLK.US,D,20150608,000000,10.9505,11.1231,10.9505,11.0192,95951.145403185,0
+SBLK.US,D,20150609,000000,11.0535,11.1231,10.8116,10.9505,83137.122525584,0
+SBLK.US,D,20150610,000000,11.0192,11.0904,10.3559,10.4615,513258.21191367,0
+SBLK.US,D,20150611,000000,10.4615,10.5653,10.1482,10.4958,280602.26579065,0
+SBLK.US,D,20150612,000000,10.4615,10.845,10.3559,10.845,119550.5828031,0
+SBLK.US,D,20150615,000000,10.8116,10.8116,10.1482,10.2178,295510.56709979,0
+SBLK.US,D,20150616,000000,10.4263,10.6708,9.90365,10.4958,281860.7432518,0
+SBLK.US,D,20150617,000000,10.6006,11.2294,10.6006,10.845,278762.30965439,0
+SBLK.US,D,20150618,000000,11.0192,11.1231,10.845,11.0535,325160.00952401,0
+SBLK.US,D,20150619,000000,10.9849,11.5427,10.9849,11.2294,270503.40206546,0
+SBLK.US,D,20150622,000000,11.1934,11.4036,11.0535,11.1231,128584.39729172,0
+SBLK.US,D,20150623,000000,11.2294,11.7873,11.1231,11.6473,458784.28666724,0
+SBLK.US,D,20150624,000000,11.6825,11.7169,10.9146,11.0535,340931.57383543,0
+SBLK.US,D,20150625,000000,10.9849,11.1934,10.6357,11.0535,223359.45132942,0
+SBLK.US,D,20150626,000000,11.0904,11.1591,10.8116,11.0192,114560.85100982,0
+SBLK.US,D,20150629,000000,10.9146,10.9146,10.2863,10.392,269529.09693425,0
+SBLK.US,D,20150630,000000,10.2863,10.4958,10.1826,10.2521,300026.28034273,0
+SBLK.US,D,20150701,000000,10.4615,10.9146,9.58961,9.86928,244810.8802354,0
+SBLK.US,D,20150702,000000,9.93887,10.1826,9.58961,10.1482,176847.12732672,0
+SBLK.US,D,20150706,000000,10.0435,10.531,9.79979,10.4615,156257.76742164,0
+SBLK.US,D,20150707,000000,10.4615,10.6357,9.65995,10.2521,163971.01637702,0
+SBLK.US,D,20150708,000000,10.1826,10.3559,9.31075,9.58961,278361.1251886,0
+SBLK.US,D,20150709,000000,9.73029,9.93887,9.10217,9.13654,194769.08813484,0
+SBLK.US,D,20150710,000000,9.1717,9.55439,8.92717,8.96233,177850.08849119,0
+SBLK.US,D,20150713,000000,9.13654,9.48405,9.13654,9.34423,222155.89793204,0
+SBLK.US,D,20150714,000000,9.34423,9.83416,9.31075,9.69508,154601.68749885,0
+SBLK.US,D,20150715,000000,9.69508,10.1826,9.69508,10.1482,248884.8129654,0
+SBLK.US,D,20150716,000000,10.1121,11.2294,10.1121,10.392,305086.45821779,0
+SBLK.US,D,20150717,000000,10.7412,11.9263,10.531,11.4715,454864.38011606,0
+SBLK.US,D,20150720,000000,11.7873,11.7873,10.8803,10.9146,142262.877173,0
+SBLK.US,D,20150721,000000,11.0535,11.5778,10.9505,11.0904,196948.14066481,0
+SBLK.US,D,20150722,000000,11.0192,11.752,10.9849,11.0535,88407.444644641,0
+SBLK.US,D,20150723,000000,11.0535,11.3333,10.6357,10.7052,111637.93561618,0
+SBLK.US,D,20150724,000000,10.845,10.8803,10.4615,10.4958,87434.33351482,0
+SBLK.US,D,20150727,000000,10.6006,10.7412,10.1826,10.1826,104668.54952445,0
+SBLK.US,D,20150728,000000,10.392,10.9146,10.2863,10.531,161505.40351435,0
+SBLK.US,D,20150729,000000,10.6357,10.9849,10.5653,10.8116,93312.402339497,0
+SBLK.US,D,20150730,000000,10.6708,10.8803,10.1121,10.1482,75789.23799439,0
+SBLK.US,D,20150731,000000,10.2863,10.6357,10.2178,10.531,89756.666211143,0
+SBLK.US,D,20150803,000000,10.5653,10.9146,10.4606,10.7755,125765.3600187,0
+SBLK.US,D,20150804,000000,10.845,11.1591,10.6357,10.9146,160214.68801578,0
+SBLK.US,D,20150805,000000,10.9849,11.1934,10.531,10.6708,225884.76426141,0
+SBLK.US,D,20150806,000000,10.6006,10.6708,10.2863,10.4958,120220.41758079,0
+SBLK.US,D,20150807,000000,10.392,10.6708,10.3224,10.4958,134089.93768387,0
+SBLK.US,D,20150810,000000,10.4263,10.6357,10.3224,10.4615,127896.65249322,0
+SBLK.US,D,20150811,000000,10.3224,10.5653,9.58961,9.83416,197342.16112228,0
+SBLK.US,D,20150812,000000,9.65995,9.76382,9.10217,9.45062,121845.45346753,0
+SBLK.US,D,20150813,000000,9.27638,9.27638,8.89192,8.96233,238643.86307524,0
+SBLK.US,D,20150814,000000,9.31075,9.31075,8.7881,8.89192,116424.6871738,0
+SBLK.US,D,20150817,000000,8.7881,8.92717,8.71858,8.85765,58500.097920995,0
+SBLK.US,D,20150818,000000,9.06613,9.06613,8.57788,8.71858,113301.17954729,0
+SBLK.US,D,20150819,000000,8.71858,8.75292,8.15996,8.50836,149061.52106649,0
+SBLK.US,D,20150820,000000,8.40368,8.50836,8.02092,8.15996,138821.76517772,0
+SBLK.US,D,20150821,000000,8.05443,8.26549,7.70577,7.84572,174524.7946304,0
+SBLK.US,D,20150824,000000,7.60175,7.67294,6.97445,7.49697,245117.73859167,0
+SBLK.US,D,20150825,000000,7.49697,7.70577,7.42746,7.53299,190839.62957257,0
+SBLK.US,D,20150826,000000,7.53299,7.53299,7.07981,7.28776,111894.64591423,0
+SBLK.US,D,20150827,000000,7.42746,7.8809,7.39287,7.81205,113759.67607961,0
+SBLK.US,D,20150828,000000,7.63618,8.29899,7.63618,8.12562,90702.31530908,0
+SBLK.US,D,20150831,000000,8.36934,8.68425,7.91608,8.54354,185765.12368087,0
+SBLK.US,D,20150901,000000,8.47319,8.82328,8.36934,8.68425,32146.099322929,0
+SBLK.US,D,20150902,000000,8.7881,8.7881,8.50836,8.64823,10151.399786188,0
+SBLK.US,D,20150903,000000,8.54354,8.71858,8.40368,8.57788,58126.375487088,0
+SBLK.US,D,20150904,000000,8.54354,8.99661,8.26549,8.54354,116683.78547462,0
+SBLK.US,D,20150908,000000,8.61305,8.68425,8.40368,8.57788,29450.0441927,0
+SBLK.US,D,20150909,000000,8.54354,8.68425,8.36934,8.40368,82186.697422101,0
+SBLK.US,D,20150910,000000,8.54354,8.57788,8.12562,8.23031,71248.450722352,0
+SBLK.US,D,20150911,000000,8.15996,8.29899,7.67294,7.8809,72007.835604028,0
+SBLK.US,D,20150914,000000,7.77613,7.98576,7.42746,7.53299,60134.685818818,0
+SBLK.US,D,20150915,000000,7.46264,7.77613,7.46264,7.53299,49954.629999359,0
+SBLK.US,D,20150916,000000,7.53299,8.36934,7.53299,8.29899,101284.74959572,0
+SBLK.US,D,20150917,000000,8.1943,8.85765,8.1943,8.68425,73075.272843367,0
+SBLK.US,D,20150918,000000,8.57788,8.7881,8.29899,8.29899,74013.757932985,0
+SBLK.US,D,20150921,000000,8.29899,8.68425,7.84572,8.43885,28390.964963065,0
+SBLK.US,D,20150922,000000,8.26549,8.36934,7.77613,7.84572,43042.55597416,0
+SBLK.US,D,20150923,000000,7.84572,7.8809,7.53299,7.70577,23740.329563489,0
+SBLK.US,D,20150924,000000,7.63618,7.84572,7.14865,7.77613,38643.854867088,0
+SBLK.US,D,20150925,000000,7.91608,8.47319,7.77613,8.47319,51990.402362973,0
+SBLK.US,D,20150928,000000,8.64823,8.64823,7.60175,7.70577,101689.51606567,0
+SBLK.US,D,20150929,000000,7.84572,7.8809,7.25301,7.28776,113186.5554142,0
+SBLK.US,D,20150930,000000,7.25301,7.28776,6.97445,7.14865,220120.12556843,0
+SBLK.US,D,20151001,000000,7.14865,7.28776,6.94003,6.97445,114648.01311101,0
+SBLK.US,D,20151002,000000,6.94003,7.25301,6.6953,7.14865,128669.17139014,0
+SBLK.US,D,20151005,000000,7.21892,7.53299,7.18341,7.49697,118558.36765109,0
+SBLK.US,D,20151006,000000,7.56732,7.77613,7.49697,7.7417,123567.20346656,0
+SBLK.US,D,20151007,000000,7.70577,8.36934,7.67294,8.02092,99048.384999206,0
+SBLK.US,D,20151008,000000,7.98576,8.02092,7.7417,7.91608,98989.878931278,0
+SBLK.US,D,20151009,000000,7.98576,8.23031,7.84572,8.02092,181378.36258766,0
+SBLK.US,D,20151012,000000,8.02092,8.28223,7.98576,7.98576,125046.57118416,0
+SBLK.US,D,20151013,000000,8.02092,8.33416,7.98576,8.05443,125545.66376363,0
+SBLK.US,D,20151014,000000,8.05443,8.15996,7.98576,8.02092,113356.10361105,0
+SBLK.US,D,20151015,000000,8.12562,8.12562,7.91608,8.02092,86746.58871632,0
+SBLK.US,D,20151016,000000,8.02092,8.12562,7.91608,8.02092,121902.76553406,0
+SBLK.US,D,20151019,000000,7.95125,8.02092,7.84572,7.8809,79859.588720233,0
+SBLK.US,D,20151020,000000,7.84572,7.93323,7.81205,7.84572,64867.707314048,0
+SBLK.US,D,20151021,000000,8.15996,8.15996,7.56732,7.77613,134950.81268338,0
+SBLK.US,D,20151022,000000,7.77613,7.77613,7.25301,7.32327,119351.18457158,0
+SBLK.US,D,20151023,000000,7.28776,7.39287,6.94003,7.18341,148169.60203093,0
+SBLK.US,D,20151026,000000,7.25301,7.25301,6.6953,6.83483,191929.75283825,0
+SBLK.US,D,20151027,000000,6.83483,6.83483,5.85845,6.38156,260952.58497657,0
+SBLK.US,D,20151028,000000,6.27696,6.59077,5.61431,5.71901,172917.66876445,0
+SBLK.US,D,20151029,000000,5.61431,6.03282,5.50979,5.50979,142636.5996069,0
+SBLK.US,D,20151030,000000,5.89338,5.89338,5.37025,5.50979,133631.44115155,0
+SBLK.US,D,20151102,000000,5.68416,5.75393,5.57956,5.68416,185972.87992208,0
+SBLK.US,D,20151103,000000,5.64924,5.89338,5.19597,5.19597,271564.86929787,0
+SBLK.US,D,20151104,000000,5.33541,5.54472,5.05996,5.1262,152286.51881085,0
+SBLK.US,D,20151105,000000,5.09129,5.44011,4.95184,5.37025,167298.69824059,0
+SBLK.US,D,20151106,000000,5.2309,5.3005,5.0216,5.3005,83305.47672105,0
+SBLK.US,D,20151109,000000,5.33541,5.33541,5.05645,5.09129,36183.018009957,0
+SBLK.US,D,20151110,000000,4.95184,5.05645,4.63793,4.74254,180690.61778915,0
+SBLK.US,D,20151111,000000,4.63793,4.77738,4.21951,4.35896,174152.26619787,0
+SBLK.US,D,20151112,000000,4.35896,4.46365,4.21951,4.28919,103290.67192467,0
+SBLK.US,D,20151113,000000,4.21951,4.28919,4.08005,4.1149,98217.360034353,0
+SBLK.US,D,20151116,000000,4.14974,5.09129,4.14974,4.28919,141890.34874047,0
+SBLK.US,D,20151117,000000,4.35896,4.35896,4.14974,4.25435,159584.25528382,0
+SBLK.US,D,20151118,000000,3.73132,3.76625,3.13852,3.34773,373020.36109182,0
+SBLK.US,D,20151119,000000,3.17337,3.59171,3.17337,3.4871,380820.77214842,0
+SBLK.US,D,20151120,000000,3.5221,3.66155,3.34773,3.34773,157605.79498675,0
+SBLK.US,D,20151123,000000,3.34773,3.4871,3.31289,3.34773,103092.46769455,0
+SBLK.US,D,20151124,000000,3.27788,3.41742,3.20829,3.27788,69081.338206246,0
+SBLK.US,D,20151125,000000,3.17337,3.45234,3.17337,3.27788,37165.681150869,0
+SBLK.US,D,20151127,000000,3.31289,3.45234,3.13852,3.13852,100279.40042846,0
+SBLK.US,D,20151130,000000,3.13852,3.41742,3.13852,3.34773,63431.323646348,0
+SBLK.US,D,20151201,000000,3.24313,3.41047,3.10988,3.23576,81165.826236828,0
+SBLK.US,D,20151202,000000,3.22604,3.31289,2.98233,2.99714,157513.85688,0
+SBLK.US,D,20151203,000000,3.17337,3.17337,2.72738,2.75494,150625.66288252,0
+SBLK.US,D,20151204,000000,2.68509,2.78978,2.19698,2.47588,288054.02844245,0
+SBLK.US,D,20151207,000000,2.61541,2.65025,2.33643,2.33643,147566.63133087,0
+SBLK.US,D,20151208,000000,2.44103,2.56515,2.26657,2.44489,101192.81148897,0
+SBLK.US,D,20151209,000000,2.72001,2.75494,2.44103,2.47588,117573.31650741,0
+SBLK.US,D,20151210,000000,2.47588,2.61541,2.44103,2.61541,42783.457673336,0
+SBLK.US,D,20151211,000000,2.61541,2.65025,2.30158,2.47588,55602.256556483,0
+SBLK.US,D,20151214,000000,2.44103,2.56206,2.33643,2.4309,147896.17571348,0
+SBLK.US,D,20151215,000000,2.33643,2.61541,2.30158,2.47588,116655.12944136,0
+SBLK.US,D,20151216,000000,2.47588,2.58048,2.33643,2.37127,71347.552837413,0
+SBLK.US,D,20151217,000000,2.37127,2.51089,2.37127,2.47588,97527.22723308,0
+SBLK.US,D,20151218,000000,2.47588,2.58048,2.37127,2.40619,83792.629286653,0
+SBLK.US,D,20151221,000000,2.37127,2.51089,2.26657,2.37127,121702.17330118,0
+SBLK.US,D,20151222,000000,2.43936,2.46055,2.33643,2.36608,131313.88446076,0
+SBLK.US,D,20151223,000000,2.37127,2.40619,2.16197,2.19698,303395.75225482,0
+SBLK.US,D,20151224,000000,2.21507,2.33643,2.10628,2.2206,113588.93388138,0
+SBLK.US,D,20151228,000000,2.26657,2.30511,2.09237,2.14455,347927.22795767,0
+SBLK.US,D,20151229,000000,2.23073,2.26657,2.02262,2.05746,154305.57515506,0
+SBLK.US,D,20151230,000000,2.09237,2.12722,1.89137,1.96616,122225.14590836,0
+SBLK.US,D,20151231,000000,1.91792,2.26657,1.91792,2.11013,151035.20535801,0
+SBLK.US,D,20160104,000000,2.14079,2.24506,1.99255,2.14841,35646.911387515,0
+SBLK.US,D,20160105,000000,2.32144,2.32144,1.98777,1.99229,116017.53270107,0
+SBLK.US,D,20160106,000000,1.95285,1.95285,1.46465,1.46465,391520.21857091,0
+SBLK.US,D,20160107,000000,1.26365,1.51139,1.22747,1.32512,558533.55048019,0
+SBLK.US,D,20160108,000000,1.34681,1.53435,1.32554,1.53435,199449.57356908,0
+SBLK.US,D,20160111,000000,1.6041,1.6041,1.22044,1.25578,178305.00301937,0
+SBLK.US,D,20160112,000000,1.32512,1.42286,1.22044,1.28266,100284.17643401,0
+SBLK.US,D,20160113,000000,1.39497,1.46674,1.09321,1.32512,127473.97600248,0
+SBLK.US,D,20160114,000000,1.39497,1.58317,1.18568,1.57345,128530.66722934,0
+SBLK.US,D,20160115,000000,1.53435,1.58634,1.33208,1.4856,76189.228458796,0
+SBLK.US,D,20160119,000000,1.42973,1.56918,1.32512,1.32512,51962.940331089,0
+SBLK.US,D,20160120,000000,1.34255,1.49254,1.33425,1.3969,97166.638814423,0
+SBLK.US,D,20160121,000000,1.35997,1.56918,1.35997,1.41223,74364.794340553,0
+SBLK.US,D,20160122,000000,1.52672,1.55184,1.41583,1.52596,82260.725508051,0
+SBLK.US,D,20160125,000000,1.63894,1.63894,1.41264,1.41264,53525.888145736,0
+SBLK.US,D,20160126,000000,1.41264,1.49966,1.41264,1.45687,9449.3269710532,0
+SBLK.US,D,20160127,000000,1.46491,1.49422,1.39497,1.39531,46194.71963395,0
+SBLK.US,D,20160128,000000,1.46465,1.53435,1.34288,1.35997,113614.00791049,0
+SBLK.US,D,20160129,000000,1.39497,1.5062,1.35997,1.43919,83412.936845815,0
+SBLK.US,D,20160201,000000,1.52739,1.52739,1.39313,1.40678,28499.619089218,0
+SBLK.US,D,20160202,000000,1.46465,1.52739,1.42973,1.48517,57395.646638682,0
+SBLK.US,D,20160203,000000,1.42973,1.60376,1.42973,1.51139,66270.658942932,0
+SBLK.US,D,20160204,000000,1.49254,1.67346,1.44707,1.49966,52680.535164246,0
+SBLK.US,D,20160205,000000,1.6041,1.6041,1.44707,1.44707,47252.604862198,0
+SBLK.US,D,20160208,000000,1.42973,1.48894,1.39497,1.46633,48231.685998951,0
+SBLK.US,D,20160209,000000,1.45762,1.48216,1.39497,1.39531,92326.157194426,0
+SBLK.US,D,20160210,000000,1.39497,1.46465,1.39497,1.43316,27631.58008139,0
+SBLK.US,D,20160211,000000,1.43157,1.43157,1.39497,1.39531,89853.380323432,0
+SBLK.US,D,20160212,000000,1.39497,1.47302,1.39137,1.3917,60717.358495324,0
+SBLK.US,D,20160216,000000,1.39497,1.50192,1.36072,1.39632,121993.50963943,0
+SBLK.US,D,20160217,000000,1.43534,1.73308,1.37739,1.71951,380402.87166322,0
+SBLK.US,D,20160218,000000,1.63894,1.63894,1.51625,1.51625,108703.0802087,0
+SBLK.US,D,20160219,000000,1.47228,1.62814,1.47228,1.58292,20687.268018759,0
+SBLK.US,D,20160222,000000,1.46465,1.87822,1.46465,1.85067,57404.004648386,0
+SBLK.US,D,20160223,000000,1.91792,2.02806,1.81507,2.02228,47479.465125592,0
+SBLK.US,D,20160224,000000,1.98777,2.09237,1.84815,2.00167,73071.690839208,0
+SBLK.US,D,20160225,000000,2.09237,2.19698,1.82739,2.11977,50174.326254435,0
+SBLK.US,D,20160226,000000,2.19698,2.19698,2.02161,2.10837,123560.03945824,0
+SBLK.US,D,20160229,000000,2.09237,2.16197,2.02262,2.16197,94041.937186517,0
+SBLK.US,D,20160301,000000,2.16197,2.26657,1.95319,2.21708,153094.85774936,0
+SBLK.US,D,20160302,000000,2.23166,2.23166,2.10209,2.12755,114528.61297238,0
+SBLK.US,D,20160303,000000,2.16197,2.7587,2.12822,2.7165,196745.16042914,0
+SBLK.US,D,20160304,000000,2.8247,3.20829,2.78978,3.19924,503607.09870833,0
+SBLK.US,D,20160307,000000,3.20829,3.41615,3.06867,3.38249,268597.77585295,0
+SBLK.US,D,20160308,000000,3.4871,3.55694,2.99899,3.0582,245686.08325154,0
+SBLK.US,D,20160309,000000,3.07495,3.27654,2.82503,2.96398,123149.30298136,0
+SBLK.US,D,20160310,000000,2.96398,3.13492,2.72001,2.77228,136677.33868795,0
+SBLK.US,D,20160311,000000,2.75494,2.78978,2.61541,2.69865,241632.44854511,0
+SBLK.US,D,20160314,000000,2.76541,3.06867,2.61541,2.76708,77986.200545154,0
+SBLK.US,D,20160315,000000,2.78978,2.78978,2.51089,2.53274,97631.105353687,0
+SBLK.US,D,20160316,000000,2.54563,2.75452,2.51089,2.55468,31719.840828025,0
+SBLK.US,D,20160317,000000,2.58299,2.75452,2.53617,2.72001,45090.268351637,0
+SBLK.US,D,20160318,000000,2.68509,2.72001,2.51089,2.51089,73103.928876637,0
+SBLK.US,D,20160321,000000,2.68509,2.69631,2.51089,2.51089,38179.388327824,0
+SBLK.US,D,20160322,000000,2.59799,2.59799,2.30158,2.44103,98603.022482123,0
+SBLK.US,D,20160323,000000,2.33643,2.51089,2.16197,2.24263,43910.594981988,0
+SBLK.US,D,20160324,000000,2.16197,2.3706,2.12722,2.26877,32870.858164404,0
+SBLK.US,D,20160328,000000,2.37127,2.37127,2.16273,2.25443,32399.227616822,0
+SBLK.US,D,20160329,000000,2.26657,2.44103,2.16197,2.44103,113838.48017111,0
+SBLK.US,D,20160330,000000,2.44103,2.44103,2.33643,2.40619,33617.109030832,0
+SBLK.US,D,20160331,000000,2.44103,2.63182,2.26657,2.61541,67112.429920263,0
+SBLK.US,D,20160401,000000,2.61541,2.65025,2.56373,2.64983,61301.225173218,0
+SBLK.US,D,20160404,000000,2.65025,2.65025,2.58048,2.61574,39437.865788967,0
+SBLK.US,D,20160405,000000,2.58048,2.65025,2.58048,2.5809,43169.120121106,0
+SBLK.US,D,20160406,000000,2.65025,2.72001,2.59832,2.63316,31937.14908033,0
+SBLK.US,D,20160407,000000,2.68509,2.78978,2.68509,2.76473,90795.44741721,0
+SBLK.US,D,20160408,000000,2.8247,3.3861,2.76507,3.17579,114951.28946312,0
+SBLK.US,D,20160411,000000,3.45234,3.45234,3.20929,3.40913,109969.91567955,0
+SBLK.US,D,20160412,000000,3.41742,3.66155,3.38249,3.55694,165043.22962191,0
+SBLK.US,D,20160413,000000,3.69639,3.69639,3.4871,3.59171,227057.27362274,0
+SBLK.US,D,20160414,000000,3.59171,3.59171,3.18208,3.24313,148398.8502971,0
+SBLK.US,D,20160415,000000,3.34773,3.5221,3.24832,3.42094,213576.99797158,0
+SBLK.US,D,20160418,000000,3.55694,3.55694,3.31181,3.37554,181011.80416207,0
+SBLK.US,D,20160419,000000,3.45234,3.4871,3.27788,3.43634,164823.53336684,0
+SBLK.US,D,20160420,000000,3.43525,3.55694,3.43525,3.55694,637148.98975591,0
+SBLK.US,D,20160421,000000,3.80099,3.80099,3.38994,3.4871,396950.53687573,0
+SBLK.US,D,20160422,000000,3.45234,3.59171,3.31289,3.4871,311105.41920606,0
+SBLK.US,D,20160425,000000,3.62672,3.62672,3.31884,3.41742,81397.462505767,0
+SBLK.US,D,20160426,000000,3.41742,3.55694,3.3453,3.41742,74671.652696829,0
+SBLK.US,D,20160427,000000,3.5221,3.5221,3.27788,3.35853,161795.54585121,0
+SBLK.US,D,20160428,000000,3.34279,4.25435,3.31323,3.59171,474325.40871111,0
+SBLK.US,D,20160429,000000,3.69639,4.0103,3.45092,3.69639,293430.6166849,0
+SBLK.US,D,20160502,000000,3.73132,3.80099,3.41742,3.45435,98660.334548664,0
+SBLK.US,D,20160503,000000,3.45234,3.4871,2.93274,3.08685,284386.05618378,0
+SBLK.US,D,20160504,000000,3.06867,3.08685,2.78978,2.89439,80901.951930459,0
+SBLK.US,D,20160505,000000,2.93307,2.96398,2.71725,2.75494,135902.43178826,0
+SBLK.US,D,20160506,000000,2.75494,3.06867,2.65025,2.89472,122410.21612325,0
+SBLK.US,D,20160509,000000,2.78978,2.99614,2.51465,2.61088,192346.45932207,0
+SBLK.US,D,20160510,000000,2.58048,2.79355,2.58048,2.76541,73600.633453332,0
+SBLK.US,D,20160511,000000,2.75143,2.75143,2.58048,2.65377,37320.901331086,0
+SBLK.US,D,20160512,000000,2.75494,2.77654,2.33777,2.48777,180863.74799018,0
+SBLK.US,D,20160513,000000,2.37127,2.75494,2.37127,2.5809,85435.57519418,0
+SBLK.US,D,20160516,000000,2.65719,2.8247,2.56031,2.56031,81762.82692997,0
+SBLK.US,D,20160517,000000,2.62236,2.88877,2.62236,2.72001,70572.645937715,0
+SBLK.US,D,20160518,000000,2.78978,2.92923,2.58048,2.64363,49269.273203632,0
+SBLK.US,D,20160519,000000,2.5701,2.81767,2.48459,2.78978,108188.46561122,0
+SBLK.US,D,20160520,000000,2.70611,2.9278,2.61541,2.65025,24586.876546365,0
+SBLK.US,D,20160523,000000,2.65025,2.96398,2.58048,2.78978,71038.306478365,0
+SBLK.US,D,20160524,000000,2.91524,2.98191,2.68509,2.72001,31802.22692368,0
+SBLK.US,D,20160525,000000,2.61541,2.77228,2.58752,2.77202,67156.607971555,0
+SBLK.US,D,20160526,000000,2.78978,2.85787,2.61892,2.62236,32233.261424128,0
+SBLK.US,D,20160527,000000,2.62236,2.78175,2.61541,2.66105,35808.101574663,0
+SBLK.US,D,20160531,000000,2.72001,2.99899,2.65025,2.83333,90759.627375621,0
+SBLK.US,D,20160601,000000,2.78627,2.79606,2.65025,2.66766,43278.968248643,0
+SBLK.US,D,20160602,000000,2.65025,2.75494,2.61541,2.68861,46228.151672766,0
+SBLK.US,D,20160603,000000,2.62135,2.82328,2.61541,2.68828,63119.689284529,0
+SBLK.US,D,20160606,000000,2.61541,3.03383,2.61541,2.80787,97036.492663318,0
+SBLK.US,D,20160607,000000,2.84212,2.84254,2.72001,2.74832,51497.279790438,0
+SBLK.US,D,20160608,000000,2.68509,2.89439,2.68509,2.82713,72805.428530065,0
+SBLK.US,D,20160609,000000,2.78978,2.78978,2.75494,2.78978,20612.045931424,0
+SBLK.US,D,20160610,000000,2.72001,2.78417,2.54563,2.54563,33935.90740097,0
+SBLK.US,D,20160613,000000,2.58752,2.63634,2.44103,2.44103,60190.803883972,0
+SBLK.US,D,20160614,000000,2.44103,2.64397,2.26657,2.32906,111739.42573402,0
+SBLK.US,D,20160615,000000,2.37127,2.56164,2.37127,2.47588,93981.043115816,0
+SBLK.US,D,20160616,000000,2.52821,2.58375,2.33014,2.33643,52124.130518238,0
+SBLK.US,D,20160617,000000,2.33643,2.44103,2.27018,2.40619,92533.91343564,0
+SBLK.US,D,20160620,000000,2.35041,2.6015,1.9598,2.43408,112845.07101772,0
+SBLK.US,D,20160621,000000,2.40619,2.40619,2.30854,2.30854,92773.907714284,0
+SBLK.US,D,20160622,000000,2.30854,2.48994,2.20393,2.22487,426627.44133183,0
+SBLK.US,D,20160623,000000,2.27362,2.28057,2.183,2.22487,96293.823801049,0
+SBLK.US,D,20160624,000000,2.11323,2.1412,2.02262,2.05746,199744.49191149,0
+SBLK.US,D,20160627,000000,2.01557,2.03651,1.8206,1.85519,153897.22668094,0
+SBLK.US,D,20160628,000000,1.90394,2.00863,1.90394,2.00167,68994.176105047,0
+SBLK.US,D,20160629,000000,2.02957,2.1412,2.02262,2.09237,106329.40545277,0
+SBLK.US,D,20160630,000000,2.09237,2.16197,2.05746,2.06448,100358.20451996,0
+SBLK.US,D,20160701,000000,2.09237,2.20393,2.03651,2.04346,520657.43850448,0
+SBLK.US,D,20160705,000000,2.03651,2.1412,2.03651,2.09932,110683.92850855,0
+SBLK.US,D,20160706,000000,2.06448,2.30712,2.06448,2.28065,92640.179559019,0
+SBLK.US,D,20160707,000000,2.26657,2.30158,2.21784,2.23166,41969.14872789,0
+SBLK.US,D,20160708,000000,2.26657,2.53165,2.16918,2.4969,186058.8480219,0
+SBLK.US,D,20160711,000000,2.54563,2.56868,2.2876,2.39221,75704.463895964,0
+SBLK.US,D,20160712,000000,2.44103,2.69908,2.44103,2.59455,133029.66445286,0
+SBLK.US,D,20160713,000000,2.6015,2.70611,2.57345,2.6294,77852.47238989,0
+SBLK.US,D,20160714,000000,2.69908,2.73392,2.58752,2.62236,55168.834053262,0
+SBLK.US,D,20160715,000000,2.61541,2.61541,2.52479,2.54563,78470.965107984,0
+SBLK.US,D,20160718,000000,2.54563,2.70611,2.53165,2.68861,94905.2001888,0
+SBLK.US,D,20160719,000000,2.87337,2.95711,2.80369,2.83165,262037.93223671,0
+SBLK.US,D,20160720,000000,2.8247,2.88735,2.77998,2.85259,144088.50529262,0
+SBLK.US,D,20160721,000000,2.8804,3.18726,2.8804,3.09673,345419.82504647,0
+SBLK.US,D,20160722,000000,3.13852,3.22219,2.87337,2.90837,189372.20186883,0
+SBLK.US,D,20160725,000000,2.92923,2.93625,2.71306,2.74095,151836.38028822,0
+SBLK.US,D,20160726,000000,2.72001,2.75494,2.67814,2.69908,91978.702791018,0
+SBLK.US,D,20160727,000000,2.68509,2.78978,2.67814,2.72697,51345.641614379,0
+SBLK.US,D,20160728,000000,2.72697,2.78978,2.69213,2.78978,29768.842562838,0
+SBLK.US,D,20160729,000000,2.7758,3.13148,2.7479,3.1036,154590.94148637,0
+SBLK.US,D,20160801,000000,3.00594,3.03056,2.87337,2.93625,90309.488852992,0
+SBLK.US,D,20160802,000000,2.90837,2.91046,2.78978,2.83165,42242.575045349,0
+SBLK.US,D,20160803,000000,2.86381,2.93625,2.78978,2.91524,23078.852795488,0
+SBLK.US,D,20160804,000000,2.88735,2.89439,2.8247,2.8665,25681.775817587,0
+SBLK.US,D,20160805,000000,2.8804,3.09673,2.85946,3.06867,76622.650962016,0
+SBLK.US,D,20160808,000000,3.06867,3.13852,3.06181,3.08265,225058.51530209,0
+SBLK.US,D,20160809,000000,3.1036,3.13148,2.90142,2.90837,132217.74351018,0
+SBLK.US,D,20160810,000000,2.90837,3.03383,2.75494,2.78283,146043.08556197,0
+SBLK.US,D,20160811,000000,2.78978,2.985,2.76875,2.78978,69106.412235357,0
+SBLK.US,D,20160812,000000,2.79681,2.85259,2.76181,2.79681,106940.73416254,0
+SBLK.US,D,20160815,000000,2.78978,2.78978,2.75494,2.78978,122124.84979192,0
+SBLK.US,D,20160816,000000,2.78978,3.08265,2.78978,2.90837,173349.89726629,0
+SBLK.US,D,20160817,000000,2.91524,3.01298,2.85259,2.88735,44500.431666812,0
+SBLK.US,D,20160818,000000,2.85946,2.99204,2.85946,2.92923,52288.902709545,0
+SBLK.US,D,20160819,000000,2.8665,3.02688,2.86289,2.92923,85205.132926627,0
+SBLK.US,D,20160822,000000,2.8804,2.97797,2.85259,2.85603,89325.631710694,0
+SBLK.US,D,20160823,000000,2.88735,2.92227,2.83165,2.87688,21535.009003021,0
+SBLK.US,D,20160824,000000,2.84555,2.8804,2.8386,2.85946,64234.886579318,0
+SBLK.US,D,20160825,000000,2.85803,2.91876,2.78978,2.8804,59302.466852578,0
+SBLK.US,D,20160826,000000,2.8804,3.1036,2.8665,2.97797,232353.86377229,0
+SBLK.US,D,20160829,000000,2.9711,3.04781,2.95009,2.99899,132857.72825323,0
+SBLK.US,D,20160830,000000,2.985,3.01992,2.84555,2.92923,89576.372001815,0
+SBLK.US,D,20160831,000000,2.87337,2.95711,2.8665,2.92227,187662.39188368,0
+SBLK.US,D,20160901,000000,2.92227,2.92227,2.83165,2.85946,62381.796427804,0
+SBLK.US,D,20160902,000000,2.8665,2.90327,2.81081,2.8665,74542.700547109,0
+SBLK.US,D,20160906,000000,2.95711,3.06181,2.88735,3.01992,184839.77260651,0
+SBLK.US,D,20160907,000000,3.05477,3.27093,3.05477,3.22915,342316.61544353,0
+SBLK.US,D,20160908,000000,3.31289,3.86373,3.31289,3.86373,587178.83773853,0
+SBLK.US,D,20160909,000000,3.78701,3.84112,3.59874,3.69639,261413.46951168,0
+SBLK.US,D,20160912,000000,3.62672,3.66155,3.41766,3.44531,217348.84835087,0
+SBLK.US,D,20160913,000000,3.37554,3.42454,3.22219,3.25695,116433.0451835,0
+SBLK.US,D,20160914,000000,3.16642,3.29891,3.15937,3.25695,102482.33298616,0
+SBLK.US,D,20160915,000000,3.1943,3.1943,2.99899,3.06181,1243958.4042863,0
+SBLK.US,D,20160916,000000,3.20133,3.37554,3.09673,3.1036,706568.23035447,0
+SBLK.US,D,20160919,000000,3.17337,3.44531,3.17337,3.38249,565276.07630853,0
+SBLK.US,D,20160920,000000,3.34773,3.64757,3.34773,3.38953,310735.27877631,0
+SBLK.US,D,20160921,000000,3.45929,3.59874,3.44531,3.47328,235890.49587847,0
+SBLK.US,D,20160922,000000,3.55694,3.5639,3.47881,3.49421,352475.17923803,0
+SBLK.US,D,20160923,000000,3.45234,3.62672,3.43852,3.51516,318024.65723957,0
+SBLK.US,D,20160926,000000,3.4871,3.49421,3.27788,3.36859,309463.66729991,0
+SBLK.US,D,20160927,000000,3.49421,3.80099,3.22219,3.22915,425085.98554214,0
+SBLK.US,D,20160928,000000,3.25695,3.33375,3.07923,3.31289,311154.37326289,0
+SBLK.US,D,20160929,000000,3.35468,3.38953,3.16642,3.16642,198506.3124739,0
+SBLK.US,D,20160930,000000,3.20133,3.24296,3.1036,3.16642,169215.07046559,0
+SBLK.US,D,20161003,000000,3.18031,3.29891,3.1036,3.22219,112814.02698168,0
+SBLK.US,D,20161004,000000,3.24313,3.28492,3.16642,3.1943,233709.05534573,0
+SBLK.US,D,20161005,000000,3.22915,3.5221,3.21524,3.38953,398613.78080683,0
+SBLK.US,D,20161006,000000,3.39656,3.5082,3.36859,3.48032,352009.51869738,0
+SBLK.US,D,20161007,000000,3.48032,3.5221,3.30586,3.3268,164664.73118245,0
+SBLK.US,D,20161010,000000,3.49421,3.51516,3.14539,3.17337,554627.97194565,0
+SBLK.US,D,20161011,000000,3.1943,3.2639,3.17337,3.25008,183669.65124794,0
+SBLK.US,D,20161012,000000,3.24313,3.37546,3.19782,3.28492,122775.58054745,0
+SBLK.US,D,20161013,000000,3.28492,3.29891,3.20133,3.28492,191946.46885766,0
+SBLK.US,D,20161014,000000,3.31289,3.4036,3.22219,3.29187,166227.6789971,0
+SBLK.US,D,20161017,000000,3.27788,3.28492,3.13852,3.18031,128907.97166741,0
+SBLK.US,D,20161018,000000,3.28492,3.30586,3.1943,3.2639,163314.31561457,0
+SBLK.US,D,20161019,000000,3.29891,3.37554,3.2639,3.36164,162283.8924182,0
+SBLK.US,D,20161020,000000,3.31289,3.36164,3.1943,3.24313,355694.20697545,0
+SBLK.US,D,20161021,000000,3.21524,3.30586,3.20829,3.22219,40956.635552322,0
+SBLK.US,D,20161024,000000,3.22219,3.22219,3.13852,3.17337,296665.16644034,0
+SBLK.US,D,20161025,000000,3.13852,3.22219,3.11063,3.15937,213043.27935192,0
+SBLK.US,D,20161026,000000,3.15251,3.2361,3.1036,3.11759,126991.59944241,0
+SBLK.US,D,20161027,000000,3.14539,3.14539,3.08265,3.1036,57571.164842466,0
+SBLK.US,D,20161028,000000,3.08265,3.1943,3.08265,3.14539,92231.831084909,0
+SBLK.US,D,20161031,000000,3.13148,3.21524,3.1036,3.18031,91304.092007768,0
+SBLK.US,D,20161101,000000,3.21524,3.22915,3.04078,3.04078,189680.2542265,0
+SBLK.US,D,20161102,000000,3.04078,3.05477,2.88735,2.91524,131932.37717886,0
+SBLK.US,D,20161103,000000,2.92923,2.96398,2.81767,2.85946,230387.34348909,0
+SBLK.US,D,20161104,000000,2.83165,2.97797,2.8247,2.84555,108092.94550031,0
+SBLK.US,D,20161107,000000,2.92923,2.99664,2.85946,2.985,162230.16235582,0
+SBLK.US,D,20161108,000000,2.99899,3.13148,2.93625,3.1036,101593.99595476,0
+SBLK.US,D,20161109,000000,3.1036,3.30586,3.01992,3.24313,141208.57394891,0
+SBLK.US,D,20161110,000000,3.25008,3.61273,3.24313,3.59171,655770.6353764,0
+SBLK.US,D,20161111,000000,3.80099,3.80099,3.41047,3.64757,616440.2297122,0
+SBLK.US,D,20161114,000000,3.71039,3.75913,3.51164,3.58483,2634703.7569983,0
+SBLK.US,D,20161115,000000,3.76625,3.90569,3.64095,3.69639,1947358.948963,0
+SBLK.US,D,20161116,000000,4.01725,4.13726,3.70344,3.91951,4321928.0119344,0
+SBLK.US,D,20161117,000000,4.1149,4.1149,3.57085,3.73835,1220632.3932039,0
+SBLK.US,D,20161118,000000,3.80099,3.92663,3.59171,3.76625,515470.69648246,0
+SBLK.US,D,20161121,000000,3.836,3.84539,3.69639,3.77311,560069.03626295,0
+SBLK.US,D,20161122,000000,3.82888,4.0103,3.66155,3.80099,1723573.2391386,0
+SBLK.US,D,20161123,000000,3.75226,3.76625,3.59874,3.69639,790999.65038279,0
+SBLK.US,D,20161125,000000,3.6685,3.73835,3.54305,3.5639,217375.11638136,0
+SBLK.US,D,20161128,000000,3.54999,3.90569,3.54999,3.76625,501010.14569317,0
+SBLK.US,D,20161129,000000,3.72437,3.86373,3.68241,3.75226,321034.73473439,0
+SBLK.US,D,20161130,000000,3.79405,3.8917,3.57085,3.60569,412234.94862155,0
+SBLK.US,D,20161201,000000,3.62672,3.836,3.41742,3.47328,750786.87769413,0
+SBLK.US,D,20161202,000000,3.45234,3.6546,3.40829,3.55694,392403.77959676,0
+SBLK.US,D,20161205,000000,3.62672,3.75226,3.59874,3.70344,503486.50456832,0
+SBLK.US,D,20161206,000000,3.73132,3.86373,3.6546,3.836,390800.23573497,0
+SBLK.US,D,20161207,000000,3.81507,3.86373,3.76625,3.78701,397996.48209011,0
+SBLK.US,D,20161208,000000,3.78023,3.78701,3.60569,3.77311,475165.98568706,0
+SBLK.US,D,20161209,000000,3.75913,3.90569,3.72437,3.84991,526000.5947081,0
+SBLK.US,D,20161212,000000,3.836,3.91265,3.64757,3.81507,395099.83472699,0
+SBLK.US,D,20161213,000000,3.78023,3.89866,3.70344,3.73835,376109.24267814,0
+SBLK.US,D,20161214,000000,3.66155,3.82888,3.66155,3.73132,589804.44678697,0
+SBLK.US,D,20161215,000000,3.7453,4.25435,3.71039,3.98928,1523106.3763885,0
+SBLK.US,D,20161216,000000,4.05217,4.09396,3.6546,3.71039,643198.99478022,0
+SBLK.US,D,20161219,000000,3.71039,3.77311,3.5082,3.5221,513391.94006894,0
+SBLK.US,D,20161220,000000,3.52914,3.54999,3.22915,3.35468,910806.94348394,0
+SBLK.US,D,20161221,000000,3.36164,3.4036,3.27093,3.33375,552145.64306357,0
+SBLK.US,D,20161222,000000,3.36164,3.51516,3.31289,3.4314,182885.19233716,0
+SBLK.US,D,20161223,000000,3.38249,3.71733,3.38249,3.57772,355241.68045005,0
+SBLK.US,D,20161227,000000,3.5639,3.71013,3.52914,3.64061,183238.61674749,0
+SBLK.US,D,20161228,000000,3.61968,3.71039,3.55694,3.68944,318421.06569982,0
+SBLK.US,D,20161229,000000,3.67545,3.71733,3.50117,3.54999,156801.03805238,0
+SBLK.US,D,20161230,000000,3.54305,3.59171,3.50117,3.5639,99376.735380434,0
+SBLK.US,D,20170103,000000,3.6546,3.97537,3.63366,3.96147,682000.45783028,0
+SBLK.US,D,20170104,000000,4.03123,4.1149,3.96147,4.10795,419298.66082282,0
+SBLK.US,D,20170105,000000,4.08005,4.77052,4.07303,4.31725,1553462.6676334,0
+SBLK.US,D,20170106,000000,4.28919,4.30041,4.0242,4.26122,339834.28656145,0
+SBLK.US,D,20170109,000000,4.20552,4.26122,4.03819,4.22655,347910.51193826,0
+SBLK.US,D,20170110,000000,4.21951,4.50544,4.16725,4.35896,531621.95323473,0
+SBLK.US,D,20170111,000000,4.28919,4.76348,4.2474,4.71465,524165.41457738,0
+SBLK.US,D,20170112,000000,4.74957,4.87989,4.55434,4.67981,328611.86753176,0
+SBLK.US,D,20170113,000000,4.69388,5.19597,4.69388,5.04941,520908.1787956,0
+SBLK.US,D,20170117,000000,5.02855,5.20008,4.88902,5.11222,718396.00808701,0
+SBLK.US,D,20170118,000000,5.09824,6.20728,5.09824,5.92118,2435688.7999338,0
+SBLK.US,D,20170119,000000,5.90041,5.96297,5.60737,5.77478,1478924.7430918,0
+SBLK.US,D,20170120,000000,5.82361,6.62561,5.82361,6.31875,2159193.898912,0
+SBLK.US,D,20170123,000000,5.85845,6.57671,5.79581,6.43031,1622989.3683567,0
+SBLK.US,D,20170124,000000,6.38156,6.43031,6.03986,6.27696,1091148.9128683,0
+SBLK.US,D,20170125,000000,6.31875,6.36063,5.91432,6.10954,1060636.2074418,0
+SBLK.US,D,20170126,000000,6.07462,6.36063,6.05041,6.29095,946021.62636962,0
+SBLK.US,D,20170127,000000,6.33274,6.52101,6.25611,6.27,717101.71058427,0
+SBLK.US,D,20170130,000000,6.20728,6.20728,5.76783,5.93525,619551.79732485,0
+SBLK.US,D,20170131,000000,5.82361,6.13048,5.65619,6.06079,716587.09598679,0
+SBLK.US,D,20170201,000000,6.06775,6.1933,6.04681,6.17235,445578.63133492,0
+SBLK.US,D,20170202,000000,6.12353,6.14446,5.87253,5.96297,543129.73859573,0
+SBLK.US,D,20170203,000000,6.03282,6.36766,6.01641,6.35368,549374.365846,0
+SBLK.US,D,20170206,000000,6.3257,6.45133,5.9979,6.26298,911326.33408697,0
+SBLK.US,D,20170207,000000,6.3118,6.50711,6.09572,6.12688,486931.6753475,0
+SBLK.US,D,20170208,000000,6.16549,6.16549,5.83056,5.97009,789726.84490502,0
+SBLK.US,D,20170209,000000,5.73291,6.08174,5.44011,5.90737,937125.12204042,0
+SBLK.US,D,20170210,000000,5.88643,6.08174,5.83056,5.94908,384512.62443481,0
+SBLK.US,D,20170213,000000,5.94908,6.06775,5.89338,5.96297,340647.4015055,0
+SBLK.US,D,20170214,000000,5.92118,6.1933,5.92118,6.13751,305786.14303016,0
+SBLK.US,D,20170215,000000,6.1026,6.26298,5.93525,5.98399,365016.96979955,0
+SBLK.US,D,20170216,000000,6.00493,6.06079,5.64924,5.67017,428752.76379941,0
+SBLK.US,D,20170217,000000,5.71197,5.98399,5.68416,5.76088,297852.0038183,0
+SBLK.US,D,20170221,000000,6.23509,6.84698,6.17235,6.48617,2159204.6449245,0
+SBLK.US,D,20170222,000000,6.54204,6.83483,6.50007,6.68827,1632351.5332266,0
+SBLK.US,D,20170223,000000,6.83483,6.83483,6.48617,6.50711,1269525.5559709,0
+SBLK.US,D,20170224,000000,6.50711,6.73031,6.48617,6.63266,722046.07032488,0
+SBLK.US,D,20170227,000000,6.54899,6.59077,6.06775,6.4164,759272.64554644,0
+SBLK.US,D,20170228,000000,6.36063,6.6953,6.34924,6.53492,405444.66273777,0
+SBLK.US,D,20170301,000000,6.63961,6.94003,6.59077,6.93291,1350692.576209,0
+SBLK.US,D,20170302,000000,6.94003,7.76984,6.84195,7.20493,1496819.2418681,0
+SBLK.US,D,20170303,000000,7.20493,7.59395,7.11381,7.46967,727980.25721471,0
+SBLK.US,D,20170306,000000,7.60175,7.69245,7.05829,7.14119,933970.57037785,0
+SBLK.US,D,20170307,000000,7.23299,7.28114,6.74446,6.82771,571578.01562534,0
+SBLK.US,D,20170308,000000,6.84915,6.93944,6.36063,6.54899,927053.72034711,0
+SBLK.US,D,20170309,000000,6.51415,6.56255,6.1515,6.27696,650308.07903414,0
+SBLK.US,D,20170310,000000,6.29095,6.9257,6.29095,6.84195,846926.67531635,0
+SBLK.US,D,20170313,000000,6.92219,7.00234,6.59782,6.89136,957466.12965715,0
+SBLK.US,D,20170314,000000,6.80619,7.03023,6.47227,6.87705,463851.62855062,0
+SBLK.US,D,20170315,000000,6.96733,7.11381,6.77973,7.04354,412508.37493902,0
+SBLK.US,D,20170316,000000,7.07235,7.9231,7.07235,7.72763,1339332.8470199,0
+SBLK.US,D,20170317,000000,7.7417,8.04857,7.54622,8.04187,844647.32666992,0
+SBLK.US,D,20170320,000000,8.02092,8.09128,7.68617,7.93718,654516.9339208,0
+SBLK.US,D,20170321,000000,8.02092,8.02092,6.81331,6.82051,1354558.7526979,0
+SBLK.US,D,20170322,000000,6.73743,6.98877,6.49321,6.58391,611468.40793971,0
+SBLK.US,D,20170323,000000,6.58391,6.8979,6.52806,6.86993,718766.14851675,0
+SBLK.US,D,20170324,000000,6.9257,7.25301,6.9257,7.02302,635125.15740616,0
+SBLK.US,D,20170327,000000,6.89136,7.09974,6.56297,7.05829,515026.52796676,0
+SBLK.US,D,20170328,000000,7.77613,8.54354,7.63618,8.16665,2516330.4595621,0
+SBLK.US,D,20170329,000000,8.23701,8.43885,8.02092,8.13903,1024265.7312142,0
+SBLK.US,D,20170330,000000,8.1742,8.42545,8.09128,8.36934,890418.17581174,0
+SBLK.US,D,20170331,000000,8.36934,8.42545,8.10468,8.28475,433176.5389356,0
+SBLK.US,D,20170403,000000,8.29899,8.29899,7.87385,8.0762,583324.6012636,0
+SBLK.US,D,20170404,000000,8.00669,8.20853,7.85979,8.1742,382745.5023831,0
+SBLK.US,D,20170405,000000,8.20853,8.36934,7.76984,7.85979,467920.78527507,0
+SBLK.US,D,20170406,000000,8.0695,8.83667,8.0695,8.46062,1432805.2455452,0
+SBLK.US,D,20170407,000000,8.84258,8.98242,8.41708,8.86434,1463605.7053058,0
+SBLK.US,D,20170410,000000,8.98242,9.34423,8.82328,9.04604,1019192.4193239,0
+SBLK.US,D,20170411,000000,9.24122,9.34423,8.59966,8.88355,963418.22656777,0
+SBLK.US,D,20170412,000000,8.80904,8.93386,8.27888,8.47319,1378252.5162072,0
+SBLK.US,D,20170413,000000,8.39781,8.71858,8.25041,8.36934,834101.90642627,0
+SBLK.US,D,20170417,000000,8.42545,8.52344,8.05443,8.15996,695394.76538163,0
+SBLK.US,D,20170418,000000,8.02092,8.02092,7.35803,7.49078,1210718.5996935,0
+SBLK.US,D,20170419,000000,7.49078,7.66507,6.9257,6.93291,1400341.5418535,0
+SBLK.US,D,20170420,000000,7.23961,7.23961,6.56297,6.6953,1617757.254282,0
+SBLK.US,D,20170421,000000,6.7515,7.00593,6.53492,6.54899,1073440.6783083,0
+SBLK.US,D,20170424,000000,6.73031,6.96012,6.46532,6.83483,1067391.8672854,0
+SBLK.US,D,20170425,000000,6.78676,6.97445,6.54204,6.56992,1830419.6471917,0
+SBLK.US,D,20170426,000000,6.59077,7.23961,6.46532,6.95293,1291031.9089406,0
+SBLK.US,D,20170427,000000,7.10719,7.18341,6.97445,6.98156,1196849.0795905,0
+SBLK.US,D,20170428,000000,6.97445,7.02302,6.58391,6.59782,957737.16797183,0
+SBLK.US,D,20170501,000000,6.60468,6.89136,6.55602,6.74446,437231.36764342,0
+SBLK.US,D,20170502,000000,6.64656,6.75854,6.28391,6.66733,1136497.0855194,0
+SBLK.US,D,20170503,000000,6.64656,6.66733,5.9979,6.17235,1352370.1481569,0
+SBLK.US,D,20170504,000000,6.13751,6.17235,5.58651,5.65619,1306430.9448195,0
+SBLK.US,D,20170505,000000,5.78877,6.03282,5.68416,5.88643,1145453.2899179,0
+SBLK.US,D,20170508,000000,5.96297,6.1933,5.73994,5.90737,837010.49380326,0
+SBLK.US,D,20170509,000000,5.94908,6.10954,5.81657,5.94221,601866.24879121,0
+SBLK.US,D,20170510,000000,5.94221,6.05377,5.84454,5.97009,943270.64717561,0
+SBLK.US,D,20170511,000000,5.94221,5.97009,5.64229,5.73994,641824.6991846,0
+SBLK.US,D,20170512,000000,5.73994,5.87253,5.64229,5.72596,498849.00318399,0
+SBLK.US,D,20170515,000000,5.76783,5.81657,5.49933,5.64229,885858.28451752,0
+SBLK.US,D,20170516,000000,5.64924,5.71197,5.39111,5.61431,888271.3613192,0
+SBLK.US,D,20170517,000000,5.49589,5.70502,5.27956,5.62831,1469327.3599488,0
+SBLK.US,D,20170518,000000,5.58651,5.86557,5.54472,5.62126,835876.19248628,0
+SBLK.US,D,20170519,000000,5.64924,6.22814,5.64924,6.20728,1113270.1765519,0
+SBLK.US,D,20170522,000000,6.21423,6.28391,5.89338,6.03986,637941.8066764,0
+SBLK.US,D,20170523,000000,6.06079,6.18634,5.82361,6.13048,504840.50214037,0
+SBLK.US,D,20170524,000000,6.1026,6.38156,5.49589,5.74689,1224229.9193807,0
+SBLK.US,D,20170525,000000,5.71901,5.90737,5.39815,5.44346,1403897.2779819,0
+SBLK.US,D,20170526,000000,5.71901,6.34672,5.6577,5.73994,1739476.1436027,0
+SBLK.US,D,20170530,000000,5.74689,5.74689,5.54472,5.57956,596765.47486901,0
+SBLK.US,D,20170531,000000,5.50979,5.67017,5.35627,5.53777,697043.68129609,0
+SBLK.US,D,20170601,000000,5.58651,5.87253,5.38416,5.81657,566610.9698584,0
+SBLK.US,D,20170602,000000,5.85159,5.87763,5.39111,5.53073,815315.48861447,0
+SBLK.US,D,20170605,000000,5.44707,5.57261,5.33541,5.35627,477214.89206592,0
+SBLK.US,D,20170606,000000,5.35627,5.66322,5.30745,5.58651,399260.92955818,0
+SBLK.US,D,20170607,000000,5.58651,5.81657,5.44011,5.48191,234959.17479717,0
+SBLK.US,D,20170608,000000,5.46088,6.12353,5.44011,6.04681,487274.35374535,0
+SBLK.US,D,20170609,000000,6.17939,6.46532,6.12353,6.22814,989745.95713533,0
+SBLK.US,D,20170612,000000,6.27696,6.46532,6.10954,6.17235,439742.35255877,0
+SBLK.US,D,20170613,000000,6.2211,6.45125,6.07462,6.29782,401031.63361405,0
+SBLK.US,D,20170614,000000,6.27696,6.44438,5.78877,5.83768,856128.84400043,0
+SBLK.US,D,20170615,000000,5.72596,5.87253,5.48886,5.51666,581039.28261025,0
+SBLK.US,D,20170616,000000,5.53073,5.74689,5.51666,5.71197,329879.89700398,0
+SBLK.US,D,20170619,000000,5.71197,6.06079,5.60737,6.02588,768005.57168573,0
+SBLK.US,D,20170620,000000,5.94908,5.98399,5.75393,5.97009,255659.57683118,0
+SBLK.US,D,20170621,000000,5.94908,6.22814,5.72596,6.00493,534390.84244952,0
+SBLK.US,D,20170622,000000,6.02588,6.16549,5.91691,6.11648,341837.82088762,0
+SBLK.US,D,20170623,000000,6.13751,6.46532,6.01876,6.43031,402151.60691438,0
+SBLK.US,D,20170626,000000,6.47227,6.62561,5.94221,6.29095,750828.66774265,0
+SBLK.US,D,20170627,000000,6.33969,6.97445,6.33969,6.45828,909101.90950433,0
+SBLK.US,D,20170628,000000,6.52101,6.79949,6.38508,6.57679,610305.45058947,0
+SBLK.US,D,20170629,000000,6.63266,6.77973,6.4164,6.68123,529282.904519,0
+SBLK.US,D,20170630,000000,6.68123,6.86993,6.61172,6.85561,550076.43866113,0
+SBLK.US,D,20170703,000000,6.79245,6.84915,6.50007,6.66029,397834.09790158,0
+SBLK.US,D,20170705,000000,6.56992,6.65359,6.17939,6.54204,511813.47023628,0
+SBLK.US,D,20170706,000000,6.40954,6.50711,6.27,6.37454,423069.31720069,0
+SBLK.US,D,20170707,000000,6.33274,6.45133,6.29095,6.40251,256290.00956313,0
+SBLK.US,D,20170710,000000,6.3257,6.59077,6.30837,6.34672,326309.832859,0
+SBLK.US,D,20170711,000000,6.38156,6.9257,6.35368,6.53492,1264582.3902317,0
+SBLK.US,D,20170712,000000,6.82051,7.02302,6.63961,6.94003,861845.72263797,0
+SBLK.US,D,20170713,000000,7.12127,7.51105,6.87705,7.16273,864431.92964066,0
+SBLK.US,D,20170714,000000,7.18341,7.27369,6.68693,7.06574,836528.11724319,0
+SBLK.US,D,20170717,000000,7.03684,7.3788,7.00234,7.14865,520988.17688848,0
+SBLK.US,D,20170718,000000,7.17595,7.32327,6.89136,6.97445,570786.39270623,0
+SBLK.US,D,20170719,000000,6.96012,7.19748,6.85561,6.98877,491484.4026334,0
+SBLK.US,D,20170720,000000,7.11381,7.18341,6.68827,6.82051,496404.88234628,0
+SBLK.US,D,20170721,000000,6.42344,6.82051,6.39824,6.77268,470173.86589099,0
+SBLK.US,D,20170724,000000,6.73031,6.84915,6.6953,6.70209,151042.36936634,0
+SBLK.US,D,20170725,000000,6.81331,7.19748,6.81331,7.07235,441000.83001992,0
+SBLK.US,D,20170726,000000,7.03023,7.14865,6.78676,6.8979,221216.21884103,0
+SBLK.US,D,20170727,000000,6.86281,6.92503,6.52806,6.7092,383959.80179295,0
+SBLK.US,D,20170728,000000,6.62561,6.86281,6.52806,6.67428,367437.21060955,0
+SBLK.US,D,20170731,000000,6.68123,7.07981,6.68123,7.00234,574892.56347366,0
+SBLK.US,D,20170801,000000,7.03023,7.42746,7.03023,7.26632,671640.10780151,0
+SBLK.US,D,20170802,000000,7.17595,7.3788,7.05092,7.19748,639754.30078078,0
+SBLK.US,D,20170803,000000,7.15527,7.3448,6.81406,6.95293,5161873.361145,0
+SBLK.US,D,20170804,000000,6.97445,7.17009,6.83483,6.84915,1020235.9765355,0
+SBLK.US,D,20170807,000000,6.86993,7.12127,6.86993,7.00954,1024803.031838,0
+SBLK.US,D,20170808,000000,6.99513,7.0159,6.86281,6.95293,550731.9454222,0
+SBLK.US,D,20170809,000000,7.04354,7.13383,6.76556,6.97445,993757.80179326,0
+SBLK.US,D,20170810,000000,6.87705,7.19086,6.85561,7.16273,1494484.9691578,0
+SBLK.US,D,20170811,000000,7.04354,7.35803,6.98156,7.19086,654998.11647947,0
+SBLK.US,D,20170814,000000,7.35141,7.55251,7.28114,7.41356,1211738.2768775,0
+SBLK.US,D,20170815,000000,7.42746,7.58852,7.05829,7.15527,837927.48686791,0
+SBLK.US,D,20170816,000000,7.39287,8.10468,7.39287,7.99246,2319789.47337,0
+SBLK.US,D,20170817,000000,7.8324,7.99246,7.3448,7.60175,1356781.9832791,0
+SBLK.US,D,20170818,000000,7.63073,7.72763,7.44932,7.62285,761898.25459489,0
+SBLK.US,D,20170821,000000,7.62285,7.82537,7.4829,7.62285,567993.62346372,0
+SBLK.US,D,20170822,000000,7.64397,7.8809,7.58148,7.83869,1275294.9706694,0
+SBLK.US,D,20170823,000000,7.76984,7.93484,7.63073,7.85351,651154.62601703,0
+SBLK.US,D,20170824,000000,7.85351,8.03098,7.70577,7.91608,620444.9103618,0
+SBLK.US,D,20170825,000000,7.94346,8.53014,7.91608,8.43885,1199406.6305598,0
+SBLK.US,D,20170828,000000,8.40368,8.54354,8.00669,8.10468,655296.61682604,0
+SBLK.US,D,20170829,000000,8.16665,8.16665,7.67915,7.97151,687463.01417255,0
+SBLK.US,D,20170830,000000,7.97151,7.97151,7.63073,7.66507,607041.05079937,0
+SBLK.US,D,20170831,000000,7.7417,8.12562,7.7417,7.95811,723422.75392326,0
+SBLK.US,D,20170901,000000,8.02092,8.22361,7.96481,8.06197,357259.54279287,0
+SBLK.US,D,20170905,000000,8.05443,8.1943,7.67294,7.72059,548895.57129011,0
+SBLK.US,D,20170906,000000,7.85351,8.13903,7.84572,8.02092,593979.86963481,0
+SBLK.US,D,20170907,000000,8.0762,8.18843,7.82537,7.84572,361851.67212452,0
+SBLK.US,D,20170908,000000,7.98576,8.36934,7.78392,7.902,868678.99257167,0
+SBLK.US,D,20170911,000000,7.94346,8.13903,7.84572,7.99999,718261.08593036,0
+SBLK.US,D,20170912,000000,7.99246,7.99246,7.71356,7.76984,613597.31241146,0
+SBLK.US,D,20170913,000000,7.70025,7.70025,7.19086,7.46967,1861534.1293169,0
+SBLK.US,D,20170914,000000,7.43525,7.59395,7.28776,7.59395,922663.37724973,0
+SBLK.US,D,20170915,000000,7.58148,7.62285,7.39949,7.60878,767353.64692881,0
+SBLK.US,D,20170918,000000,7.58852,7.65802,7.46264,7.47671,279735.42078421,0
+SBLK.US,D,20170919,000000,7.51105,7.54622,7.3788,7.42746,335149.02512166,0
+SBLK.US,D,20170920,000000,7.49078,7.84572,7.46264,7.66507,668816.29452294,0
+SBLK.US,D,20170921,000000,7.60175,7.67915,7.25301,7.3159,544741.64046721,0
+SBLK.US,D,20170922,000000,7.32327,7.49078,7.22562,7.27369,515197.27016499,0
+SBLK.US,D,20170925,000000,7.26045,7.28408,6.63266,6.6953,1408180.1609545,0
+SBLK.US,D,20170926,000000,6.70209,6.9257,6.5901,6.68123,890673.69210841,0
+SBLK.US,D,20170927,000000,6.70209,6.9443,6.62561,6.86281,798377.38494864,0
+SBLK.US,D,20170928,000000,6.84195,6.94581,6.56297,6.74446,697056.81531133,0
+SBLK.US,D,20170929,000000,6.76556,6.86993,6.66381,6.77268,705254.82882956,0
+SBLK.US,D,20171002,000000,6.73031,6.91139,6.66733,6.71624,474379.13877349,0
+SBLK.US,D,20171003,000000,6.74446,7.17009,6.66029,7.15527,1115039.6866065,0
+SBLK.US,D,20171004,000000,7.17009,7.28114,6.90426,7.03023,622117.70630397,0
+SBLK.US,D,20171005,000000,7.05829,7.28114,7.05829,7.12127,520511.77033535,0
+SBLK.US,D,20171006,000000,7.09237,7.21892,6.93291,7.08643,388224.77474476,0
+SBLK.US,D,20171009,000000,7.10719,7.10719,6.6778,6.79245,1022867.5555909,0
+SBLK.US,D,20171010,000000,6.97445,7.21892,6.91858,6.91858,469253.29082217,0
+SBLK.US,D,20171011,000000,6.90426,6.98877,6.76909,6.82051,306238.66955556,0
+SBLK.US,D,20171012,000000,6.79949,6.94581,6.73031,6.86281,612985.98370167,0
+SBLK.US,D,20171013,000000,6.8979,7.14865,6.75854,7.12789,641202.62446235,0
+SBLK.US,D,20171016,000000,7.11381,7.41356,7.11381,7.38625,512660.01721915,0
+SBLK.US,D,20171017,000000,7.3788,7.53299,7.09974,7.21222,749321.83799316,0
+SBLK.US,D,20171018,000000,7.27369,7.33668,6.96012,7.19086,343976.27737046,0
+SBLK.US,D,20171019,000000,7.20493,7.28114,7.04354,7.19748,449160.63549378,0
+SBLK.US,D,20171020,000000,7.20493,7.38625,7.15527,7.30258,952768.92820351,0
+SBLK.US,D,20171023,000000,7.26045,7.58148,7.23961,7.3159,707499.55143577,0
+SBLK.US,D,20171024,000000,7.3788,7.44932,7.23961,7.29522,439571.61036053,0
+SBLK.US,D,20171025,000000,7.28776,7.28776,7.00234,7.18341,926198.81535452,0
+SBLK.US,D,20171026,000000,7.19086,7.23894,7.0159,7.05092,635289.92959748,0
+SBLK.US,D,20171027,000000,7.11381,7.42025,7.07235,7.32989,477477.5723709,0
+SBLK.US,D,20171030,000000,7.35803,7.53299,7.21967,7.35803,855006.48269733,0
+SBLK.US,D,20171031,000000,7.41356,7.57445,7.19748,7.53299,887708.98666626,0
+SBLK.US,D,20171101,000000,7.56732,7.67294,7.32327,7.44153,710725.74318152,0
+SBLK.US,D,20171102,000000,7.42025,7.46967,7.07981,7.23299,519679.55136911,0
+SBLK.US,D,20171103,000000,7.25301,7.41356,6.83483,7.0159,1158300.7448342,0
+SBLK.US,D,20171106,000000,6.98156,7.3788,6.98156,7.26045,1180873.341042,0
+SBLK.US,D,20171107,000000,7.3448,7.41356,7.15527,7.20493,1205427.9795509,0
+SBLK.US,D,20171108,000000,7.20493,7.30108,7.06574,7.14865,502495.48341771,0
+SBLK.US,D,20171109,000000,7.05829,7.07604,6.91858,6.96733,926398.21358603,0
+SBLK.US,D,20171110,000000,6.98156,7.22562,6.96012,7.03684,677606.53272876,0
+SBLK.US,D,20171113,000000,6.98877,7.07235,6.89136,6.98156,456378.37387387,0
+SBLK.US,D,20171114,000000,6.98156,6.98156,6.37454,6.43031,1693846.1866244,0
+SBLK.US,D,20171115,000000,6.30477,6.56984,6.01188,6.47227,734528.16081709,0
+SBLK.US,D,20171116,000000,6.49321,6.62561,6.37277,6.55602,515495.77051157,0
+SBLK.US,D,20171117,000000,6.62561,6.77973,6.40251,6.6953,1087375.8684877,0
+SBLK.US,D,20171120,000000,6.7092,6.83483,6.14446,6.52101,1981717.5328547,0
+SBLK.US,D,20171121,000000,6.57679,6.7515,6.53492,6.61172,784720.39709233,0
+SBLK.US,D,20171122,000000,6.62561,6.74446,6.55946,6.70209,651518.79643984,0
+SBLK.US,D,20171124,000000,6.75854,6.83483,6.66029,6.79949,475686.57029148,0
+SBLK.US,D,20171127,000000,6.79245,6.91139,6.74446,6.83123,527927.71294556,0
+SBLK.US,D,20171128,000000,6.84195,6.95293,6.68827,6.77268,350445.37688135,0
+SBLK.US,D,20171129,000000,6.76556,6.90426,6.68827,6.84195,681797.47759463,0
+SBLK.US,D,20171130,000000,6.86993,7.04354,6.85561,7.02302,524334.96277424,0
+SBLK.US,D,20171201,000000,7.18341,7.63618,7.18341,7.57445,1176401.8058505,0
+SBLK.US,D,20171204,000000,7.66507,7.76984,7.27369,7.52596,740081.46126471,0
+SBLK.US,D,20171205,000000,7.49697,7.651,7.37219,7.44932,760187.25060834,0
+SBLK.US,D,20171206,000000,7.38625,7.5603,7.23299,7.43835,637988.37273047,0
+SBLK.US,D,20171207,000000,7.4556,7.54622,7.40627,7.42746,392760.78601126,0
+SBLK.US,D,20171208,000000,7.46264,7.54622,7.3448,7.41356,720215.6661997,0
+SBLK.US,D,20171211,000000,7.39949,8.0963,7.39949,8.06532,1584555.6577336,0
+SBLK.US,D,20171212,000000,8.08374,8.46733,8.0762,8.29228,1820231.2333626,0
+SBLK.US,D,20171213,000000,8.16665,8.24454,7.78392,7.98576,933109.69537834,0
+SBLK.US,D,20171214,000000,7.76984,7.8809,7.56732,7.58852,725465.6902952,0
+SBLK.US,D,20171215,000000,7.60878,7.91608,7.46967,7.71356,496913.52693682,0
+SBLK.US,D,20171218,000000,7.7417,8.20183,7.7417,7.88793,524533.16700436,0
+SBLK.US,D,20171219,000000,7.95125,8.00669,7.651,7.72763,470590.57237481,0
+SBLK.US,D,20171220,000000,7.79019,7.81205,7.58852,7.651,506556.28213246,0
+SBLK.US,D,20171221,000000,7.651,7.8809,7.651,7.77613,362781.79920444,0
+SBLK.US,D,20171222,000000,7.79019,7.79797,7.63618,7.68617,245165.49864712,0
+SBLK.US,D,20171226,000000,7.67294,7.70577,7.51105,7.5603,350545.67299779,0
+SBLK.US,D,20171227,000000,7.56732,7.76984,7.5494,7.56732,382906.69257026,0
+SBLK.US,D,20171228,000000,7.57445,7.84572,7.46264,7.79019,385806.92193754,0
+SBLK.US,D,20171229,000000,7.81833,8.02763,7.78392,7.85351,408236.2379789,0
+SBLK.US,D,20180102,000000,7.85351,8.36934,7.8144,8.27219,990196.09565796,0
+SBLK.US,D,20180103,000000,8.33416,8.72948,8.26549,8.50836,940309.52373764,0
+SBLK.US,D,20180104,000000,8.61305,8.88355,8.57202,8.64153,827715.19301103,0
+SBLK.US,D,20180105,000000,8.69681,8.71858,8.27888,8.50836,541908.27517756,0
+SBLK.US,D,20180108,000000,8.48827,8.69011,8.39027,8.68425,566154.86132884,0
+SBLK.US,D,20180109,000000,8.65492,8.70434,8.40368,8.45309,479022.61016475,0
+SBLK.US,D,20180110,000000,8.41876,8.43216,8.15996,8.24454,340691.57955679,0
+SBLK.US,D,20180111,000000,8.32746,8.33416,8.13315,8.23031,332860.12446415,0
+SBLK.US,D,20180112,000000,8.29899,8.39781,8.18843,8.29228,397266.94724309,0
+SBLK.US,D,20180116,000000,8.3417,8.41876,8.00669,8.11138,440511.28945153,0
+SBLK.US,D,20180117,000000,8.09128,8.27888,7.88793,8.18089,548235.28852348,0
+SBLK.US,D,20180118,000000,8.18089,8.18089,8.02092,8.0695,197305.14707931,0
+SBLK.US,D,20180119,000000,8.06197,8.11138,7.902,8.01339,667250.95870552,0
+SBLK.US,D,20180122,000000,8.01339,8.39781,8.01339,8.32746,1287311.400621,0
+SBLK.US,D,20180123,000000,8.36934,8.47319,8.02092,8.32746,941979.93167705,0
+SBLK.US,D,20180124,000000,8.3551,8.42545,8.15326,8.20183,313765.6542947,0
+SBLK.US,D,20180125,000000,8.18843,8.24454,8.00669,8.15326,452956.36590078,0
+SBLK.US,D,20180126,000000,8.23031,8.3551,8.15996,8.27219,243812.69507647,0
+SBLK.US,D,20180129,000000,8.21607,8.22361,7.99999,8.01339,230609.42774694,0
+SBLK.US,D,20180130,000000,7.99999,8.02763,7.60175,7.67294,1561931.7194662,0
+SBLK.US,D,20180131,000000,7.74798,7.95125,7.53299,7.77613,570949.97089615,0
+SBLK.US,D,20180201,000000,7.79019,7.82537,7.52596,7.57445,814632.51982152,0
+SBLK.US,D,20180202,000000,7.55251,7.58852,7.32327,7.32989,1124849.6019962,0
+SBLK.US,D,20180205,000000,7.3159,7.58852,7.11381,7.21892,1323351.1384646,0
+SBLK.US,D,20180206,000000,7.18341,7.49697,7.12127,7.32989,1465339.3953187,0
+SBLK.US,D,20180207,000000,7.3448,7.56732,7.3448,7.39287,813655.82668753,0
+SBLK.US,D,20180208,000000,7.39949,7.63073,7.25301,7.26045,922689.64528024,0
+SBLK.US,D,20180209,000000,7.32327,7.57445,7.11381,7.53919,881402.27134391,0
+SBLK.US,D,20180212,000000,7.63618,7.89806,7.4861,7.80502,567893.32734726,0
+SBLK.US,D,20180213,000000,7.7339,7.85351,7.64397,7.79019,201696.68417805,0
+SBLK.US,D,20180214,000000,7.76984,8.11138,7.76984,8.01339,430359.88966535,0
+SBLK.US,D,20180215,000000,8.0695,8.24454,7.86683,8.22361,323486.01958044,0
+SBLK.US,D,20180216,000000,8.15996,8.37688,8.12562,8.20183,340682.0275457,0
+SBLK.US,D,20180220,000000,8.20183,8.69681,8.20183,8.46733,619404.93515434,0
+SBLK.US,D,20180221,000000,8.50166,8.69011,8.46062,8.47319,349548.68184026,0
+SBLK.US,D,20180222,000000,8.47319,8.77386,8.47319,8.65492,519008.52259001,0
+SBLK.US,D,20180223,000000,8.70434,8.70434,8.36934,8.43216,447866.33799105,0
+SBLK.US,D,20180226,000000,8.48073,8.67588,8.26549,8.61976,414774.58957017,0
+SBLK.US,D,20180227,000000,8.60552,8.7881,8.53349,8.71105,438963.86365491,0
+SBLK.US,D,20180228,000000,8.7881,9.26968,8.56029,8.83667,1124693.1878146,0
+SBLK.US,D,20180301,000000,8.86434,8.99661,8.61305,8.78056,784487.566822,0
+SBLK.US,D,20180302,000000,8.71858,8.82997,8.37688,8.74454,384706.05265939,0
+SBLK.US,D,20180305,000000,8.64823,9.10217,8.57788,8.99661,958102.53239604,0
+SBLK.US,D,20180306,000000,9.0871,9.10799,8.93386,9.03185,355492.42074117,0
+SBLK.US,D,20180307,000000,8.89862,9.03185,8.72611,8.80149,760980.06752883,0
+SBLK.US,D,20180308,000000,8.81569,8.9062,8.73869,8.83667,358916.81671704,0
+SBLK.US,D,20180309,000000,8.89862,8.95396,8.82328,8.86434,353559.33249678,0
+SBLK.US,D,20180312,000000,8.96233,9.25964,8.96233,9.11557,835537.09609258,0
+SBLK.US,D,20180313,000000,9.12226,9.20519,8.91289,9.03185,603564.11876251,0
+SBLK.US,D,20180314,000000,8.87183,9.19928,8.85765,9.03185,432995.05072488,0
+SBLK.US,D,20180315,000000,9.01846,9.06613,8.53014,8.59212,463791.92848131,0
+SBLK.US,D,20180316,000000,8.57202,8.71858,8.46062,8.68425,420345.80003859,0
+SBLK.US,D,20180319,000000,8.66916,8.66916,8.31406,8.5226,365122.04192155,0
+SBLK.US,D,20180320,000000,8.54354,8.66498,8.29228,8.37688,276290.72678478,0
+SBLK.US,D,20180321,000000,8.36264,8.68675,8.33165,8.49496,257441.02689951,0
+SBLK.US,D,20180322,000000,8.50166,8.50166,8.18089,8.23031,315125.62187367,0
+SBLK.US,D,20180323,000000,8.22361,8.57788,8.02092,8.03517,900022.72296301,0
+SBLK.US,D,20180326,000000,8.15326,8.44638,7.85979,8.40368,492190.0574527,0
+SBLK.US,D,20180327,000000,8.46062,8.54354,8.10468,8.1943,298747.50485802,0
+SBLK.US,D,20180328,000000,8.18089,8.29228,7.78475,7.85351,453753.95882682,0
+SBLK.US,D,20180329,000000,7.85979,8.12562,7.85979,8.11138,308001.01560171,0
+SBLK.US,D,20180402,000000,8.04187,8.1742,7.98576,8.00669,229115.73201268,0
+SBLK.US,D,20180403,000000,8.0762,8.09128,7.67915,7.77613,440587.70554025,0
+SBLK.US,D,20180404,000000,7.64397,7.64397,7.33735,7.56732,631414.20109759,0
+SBLK.US,D,20180405,000000,7.66507,8.04857,7.66507,7.95125,289312.5059036,0
+SBLK.US,D,20180406,000000,7.85979,7.95125,7.41356,7.54622,335026.04297888,0
+SBLK.US,D,20180409,000000,7.54622,7.70025,7.32327,7.32989,485582.453781,0
+SBLK.US,D,20180410,000000,7.53299,7.90979,7.53299,7.80502,627776.07887357,0
+SBLK.US,D,20180411,000000,7.7417,7.89572,7.58852,7.65802,308806.96653745,0
+SBLK.US,D,20180412,000000,7.74798,7.90979,7.70577,7.79019,281004.64425783,0
+SBLK.US,D,20180413,000000,7.79019,7.93718,7.69245,7.86683,385117.98313766,0
+SBLK.US,D,20180416,000000,7.902,8.0762,7.70962,7.94346,331374.78673961,0
+SBLK.US,D,20180417,000000,7.98576,8.00669,7.85351,7.93718,529500.2127713,0
+SBLK.US,D,20180418,000000,8.02092,8.48827,8.02092,8.22361,504561.10581598,0
+SBLK.US,D,20180419,000000,8.26549,8.61305,8.04857,8.15326,659844.56810641,0
+SBLK.US,D,20180420,000000,8.15326,8.47319,8.04187,8.41876,529139.62435264,0
+SBLK.US,D,20180423,000000,8.70434,8.99661,8.62646,8.87183,807079.26705188,0
+SBLK.US,D,20180424,000000,8.89192,9.02427,8.47319,8.57202,482802.81855373,0
+SBLK.US,D,20180425,000000,8.56448,8.70434,8.50166,8.53014,285883.33392219,0
+SBLK.US,D,20180426,000000,8.536,8.65492,8.43216,8.48827,297312.3151917,0
+SBLK.US,D,20180427,000000,8.46733,8.55108,8.25041,8.39027,270718.32231498,0
+SBLK.US,D,20180430,000000,8.39027,8.51507,8.13315,8.43885,183078.62056173,0
+SBLK.US,D,20180501,000000,8.43885,8.5226,8.3417,8.48073,203037.54773486,0
+SBLK.US,D,20180502,000000,8.50836,8.82328,8.50836,8.69011,305895.99115769,0
+SBLK.US,D,20180503,000000,8.69681,8.82328,8.61976,8.71105,189046.23949038,0
+SBLK.US,D,20180504,000000,8.71858,8.91289,8.63399,8.81569,202973.07166,0
+SBLK.US,D,20180507,000000,8.7948,9.036,8.74454,8.98242,393558.3789373,0
+SBLK.US,D,20180508,000000,9.02516,9.19928,8.93386,9.04604,271145.77481129,0
+SBLK.US,D,20180509,000000,9.06031,9.33084,9.01167,9.29057,424600.02697792,0
+SBLK.US,D,20180510,000000,9.27638,9.39446,9.17839,9.22695,251137.89358132,0
+SBLK.US,D,20180511,000000,9.18509,9.36599,9.1717,9.34423,174502.10860405,0
+SBLK.US,D,20180514,000000,9.3526,9.42294,9.19091,9.29736,435328.12943367,0
+SBLK.US,D,20180515,000000,9.28387,9.93887,9.21946,9.47143,1234407.5871974,0
+SBLK.US,D,20180516,000000,9.58961,9.58961,9.01167,9.29736,991181.14680165,0
+SBLK.US,D,20180517,000000,9.23453,9.39446,9.02516,9.21276,475383.29393935,0
+SBLK.US,D,20180518,000000,9.20519,9.32494,9.07283,9.23453,231131.20635274,0
+SBLK.US,D,20180521,000000,9.32494,9.68764,9.32494,9.47821,502953.97995005,0
+SBLK.US,D,20180522,000000,9.41455,9.54102,9.21276,9.36599,387098.8314375,0
+SBLK.US,D,20180523,000000,9.36599,9.36599,9.13319,9.2554,274968.96725016,0
+SBLK.US,D,20180524,000000,9.24122,9.24122,8.92717,9.01167,431276.88273002,0
+SBLK.US,D,20180525,000000,9.00419,9.01503,8.71858,8.73869,306176.58148347,0
+SBLK.US,D,20180529,000000,8.56448,8.81569,8.5226,8.68425,429220.81234283,0
+SBLK.US,D,20180530,000000,8.75292,8.98991,8.65492,8.94136,451282.3759572,0
+SBLK.US,D,20180531,000000,9.06613,9.24122,9.06613,9.19928,334013.5298033,0
+SBLK.US,D,20180601,000000,9.18509,9.43631,9.06613,9.12984,425964.77056245,0
+SBLK.US,D,20180604,000000,9.165,9.53349,9.10799,9.45731,516509.47768853,0
+SBLK.US,D,20180605,000000,9.45062,9.57624,9.3593,9.50674,322508.13244507,0
+SBLK.US,D,20180606,000000,9.56277,9.70186,9.40953,9.48405,665383.54053738,0
+SBLK.US,D,20180607,000000,9.48405,9.52011,9.21276,9.28387,338240.29471075,0
+SBLK.US,D,20180608,000000,9.29057,9.29057,9.11557,9.15072,394275.97377046,0
+SBLK.US,D,20180611,000000,9.2554,9.33084,9.0871,9.24792,505210.64257012,0
+SBLK.US,D,20180612,000000,9.22695,9.36599,8.85765,9.26968,952351.02771831,0
+SBLK.US,D,20180613,000000,9.34423,9.68764,9.32494,9.63151,781891.80780821,0
+SBLK.US,D,20180614,000000,9.63151,10.1817,9.63151,9.79979,1371371.4862181,0
+SBLK.US,D,20180615,000000,9.83416,9.92286,9.69508,9.78472,810954.99555176,0
+SBLK.US,D,20180618,000000,9.77728,10.1121,9.7027,10.0293,757081.65300262,0
+SBLK.US,D,20180619,000000,9.87522,10.0084,9.69508,10.0084,979620.82537965,0
+SBLK.US,D,20180620,000000,10.1064,10.1759,9.76382,9.85516,674799.43546961,0
+SBLK.US,D,20180621,000000,9.87522,9.8836,9.65995,9.68764,320300.42388182,0
+SBLK.US,D,20180622,000000,9.72191,9.9255,9.66579,9.82663,315678.44451552,0
+SBLK.US,D,20180625,000000,9.84838,9.84838,9.51343,9.69508,402878.75375863,0
+SBLK.US,D,20180626,000000,9.70186,9.83416,9.59884,9.81241,369486.11698842,0
+SBLK.US,D,20180627,000000,8.92717,9.12984,8.82328,8.92038,5282699.1374287,0
+SBLK.US,D,20180628,000000,8.91289,9.19928,8.90452,9.06613,1204813.068837,0
+SBLK.US,D,20180629,000000,9.06613,9.0871,8.7948,8.96903,1023343.962144,0
+SBLK.US,D,20180702,000000,8.88355,9.03767,8.77386,8.92038,558555.04250514,0
+SBLK.US,D,20180703,000000,8.96903,9.12984,8.92462,9.03185,419218.66272993,0
+SBLK.US,D,20180705,000000,9.13654,9.30317,9.10217,9.29736,1063497.0347633,0
+SBLK.US,D,20180706,000000,9.27638,9.40115,9.22695,9.28387,430224.9675087,0
+SBLK.US,D,20180709,000000,9.27638,9.34423,9.05274,9.22695,515543.53056702,0
+SBLK.US,D,20180710,000000,9.15072,9.39446,9.10799,9.22695,675837.0226743,0
+SBLK.US,D,20180711,000000,9.12984,9.21276,9.01167,9.01846,422062.77403206,0
+SBLK.US,D,20180712,000000,9.10799,9.10799,8.85007,8.92717,488194.92881418,0
+SBLK.US,D,20180713,000000,8.91289,9.08041,8.86434,8.97572,420069.98571835,0
+SBLK.US,D,20180716,000000,8.97572,9.06031,8.65492,8.68425,643706.44536938,0
+SBLK.US,D,20180717,000000,8.66916,8.91289,8.58542,8.83667,501615.50439602,0
+SBLK.US,D,20180718,000000,8.88355,9.20519,8.71858,9.15072,586044.53642155,0
+SBLK.US,D,20180719,000000,9.0871,9.15072,8.89192,9.00419,393358.98070578,0
+SBLK.US,D,20180720,000000,9.01167,9.01846,8.68425,8.73115,734792.03512346,0
+SBLK.US,D,20180723,000000,8.75878,8.91289,8.59212,8.7948,564582.3615031,0
+SBLK.US,D,20180724,000000,8.89862,9.13654,8.87183,9.03767,418159.58350029,0
+SBLK.US,D,20180725,000000,9.00419,9.12984,8.92462,9.08041,420619.22635604,0
+SBLK.US,D,20180726,000000,9.06031,9.12984,8.96903,9.06031,330866.14214906,0
+SBLK.US,D,20180727,000000,9.06031,9.12984,8.77386,8.93386,525968.35667067,0
+SBLK.US,D,20180730,000000,8.94136,9.07283,8.84002,8.96903,477198.17604651,0
+SBLK.US,D,20180731,000000,9.10217,9.52011,8.96903,9.33921,1143079.6151619,0
+SBLK.US,D,20180801,000000,9.28387,9.3526,9.03185,9.32494,826947.45011965,0
+SBLK.US,D,20180802,000000,9.22695,9.6382,9.20519,9.49243,540450.39948491,0
+SBLK.US,D,20180803,000000,9.50674,9.76382,9.49836,9.76382,624918.8335562,0
+SBLK.US,D,20180806,000000,9.76382,9.95309,9.55439,9.61136,822124.87852044,0
+SBLK.US,D,20180807,000000,9.68764,9.78811,9.47906,9.59714,526032.83274553,0
+SBLK.US,D,20180808,000000,9.90365,9.93887,9.20519,9.51343,790315.48758846,0
+SBLK.US,D,20180809,000000,9.46475,9.47143,9.20519,9.24792,373365.42749245,0
+SBLK.US,D,20180810,000000,9.22695,9.41288,9.0946,9.165,375385.67783805,0
+SBLK.US,D,20180813,000000,9.21276,9.21276,8.7948,8.80149,661308.41380599,0
+SBLK.US,D,20180814,000000,8.85765,9.0871,8.85765,9.04604,329435.72848828,0
+SBLK.US,D,20180815,000000,8.96233,9.03185,8.59966,8.64823,665813.38103643,0
+SBLK.US,D,20180816,000000,8.72611,8.88355,8.68425,8.73869,333854.72761892,0
+SBLK.US,D,20180817,000000,8.74454,8.86434,8.70434,8.81569,278055.46083371,0
+SBLK.US,D,20180820,000000,8.85765,9.0946,8.85765,9.05274,471289.06318579,0
+SBLK.US,D,20180821,000000,9.06031,9.31075,9.06031,9.21946,257552.06902844,0
+SBLK.US,D,20180822,000000,9.21276,9.42294,9.21276,9.32494,292599.59172003,0
+SBLK.US,D,20180823,000000,9.34423,9.35339,9.19091,9.21276,213282.07962917,0
+SBLK.US,D,20180824,000000,9.19928,9.40953,9.19928,9.37349,213651.02605753,0
+SBLK.US,D,20180827,000000,9.28387,9.57624,9.23453,9.30317,266689.76163767,0
+SBLK.US,D,20180828,000000,9.24122,9.37349,9.17839,9.19928,211148.39915189,0
+SBLK.US,D,20180829,000000,9.26131,9.26131,9.03185,9.12226,218603.74380784,0
+SBLK.US,D,20180830,000000,9.19091,9.23867,8.89192,8.98242,405973.60535188,0
+SBLK.US,D,20180831,000000,8.9062,9.00419,8.7881,8.80904,524207.20462591,0
+SBLK.US,D,20180904,000000,8.80149,8.87941,8.43885,8.72611,871322.5116409,0
+SBLK.US,D,20180905,000000,8.66916,8.74454,8.34338,8.50836,878020.85941795,0
+SBLK.US,D,20180906,000000,8.50836,8.59212,8.41205,8.47319,395003.1206147,0
+SBLK.US,D,20180907,000000,8.46062,8.536,8.34839,8.39027,321414.42717523,0
+SBLK.US,D,20180910,000000,8.41205,8.71858,8.41205,8.55108,482916.24868542,0
+SBLK.US,D,20180911,000000,8.57788,8.74454,8.54354,8.69011,384025.4718692,0
+SBLK.US,D,20180912,000000,8.74454,8.74454,8.46062,8.55108,381482.24891642,0
+SBLK.US,D,20180913,000000,8.55108,8.64823,8.53014,8.55108,365243.83006296,0
+SBLK.US,D,20180914,000000,8.54354,8.64823,8.52428,8.61976,240428.89514774,0
+SBLK.US,D,20180917,000000,8.57788,8.64823,8.43885,8.45309,297083.06692554,0
+SBLK.US,D,20180918,000000,8.48827,8.59212,8.48408,8.57202,332590.28015085,0
+SBLK.US,D,20180919,000000,8.57202,8.97572,8.57202,8.94136,658858.32296133,0
+SBLK.US,D,20180920,000000,8.93386,9.02516,8.73115,8.96903,375985.06653396,0
+SBLK.US,D,20180921,000000,9.00419,9.07283,8.89192,8.99661,601349.24619095,0
+SBLK.US,D,20180924,000000,8.99661,9.23699,8.99661,9.21276,388806.25341989,0
+SBLK.US,D,20180925,000000,9.15742,9.73029,8.7881,9.13654,814702.9659033,0
+SBLK.US,D,20180926,000000,9.17839,9.40115,9.0871,9.11557,317918.3911162,0
+SBLK.US,D,20180927,000000,9.15742,9.58961,9.12984,9.52011,1003001.7605259,0
+SBLK.US,D,20180928,000000,9.52011,10.1331,9.52011,10.0787,3313064.8986033,0
+SBLK.US,D,20181001,000000,10.1121,10.7261,10.0293,10.5385,3189322.1769329,0
+SBLK.US,D,20181002,000000,10.4832,10.6006,10.1549,10.3643,993212.14315973,0
+SBLK.US,D,20181003,000000,10.4615,10.51,10.211,10.3149,619099.27079945,0
+SBLK.US,D,20181004,000000,10.2722,10.4397,10.1331,10.3224,1038585.3898399,0
+SBLK.US,D,20181005,000000,10.4263,10.5243,10.0008,10.0787,767132.75667235,0
+SBLK.US,D,20181008,000000,9.99415,10.098,9.71607,9.98737,507793.26756865,0
+SBLK.US,D,20181009,000000,10.0084,10.0084,9.75958,9.86184,375882.38241474,0
+SBLK.US,D,20181010,000000,9.73698,9.83416,9.34423,9.67257,995828.20019708,0
+SBLK.US,D,20181011,000000,9.26968,9.71607,9.24792,9.6189,724232.28686316,0
+SBLK.US,D,20181012,000000,9.76382,10.0787,9.54771,9.68764,772641.87906867,0
+SBLK.US,D,20181015,000000,9.69508,9.79979,9.28387,9.38856,896531.46290953,0
+SBLK.US,D,20181016,000000,9.48405,9.63151,9.26131,9.42962,1950890.8050636,0
+SBLK.US,D,20181017,000000,9.33084,9.45062,8.98242,9.04604,1712221.8679592,0
+SBLK.US,D,20181018,000000,9.10217,9.33921,9.06613,9.10799,1033121.6394963,0
+SBLK.US,D,20181019,000000,9.14402,9.23453,8.73115,8.77386,810092.92655086,0
+SBLK.US,D,20181022,000000,8.77386,9.0946,8.77386,8.80904,511402.73375939,0
+SBLK.US,D,20181023,000000,8.71858,8.71858,8.33416,8.48073,654906.17837274,0
+SBLK.US,D,20181024,000000,8.53014,8.64153,8.0762,8.08374,1023080.0878376,0
+SBLK.US,D,20181025,000000,8.16665,8.34839,8.03517,8.22361,690838.45609157,0
+SBLK.US,D,20181026,000000,8.1742,8.1742,7.92939,8.12562,508522.80241568,0
+SBLK.US,D,20181029,000000,8.32746,8.36264,7.98576,8.04187,418070.03339633,0
+SBLK.US,D,20181030,000000,8.02763,8.14572,7.902,8.0695,466924.98811891,0
+SBLK.US,D,20181031,000000,8.15326,8.536,8.11138,8.47319,563049.26372312,0
+SBLK.US,D,20181101,000000,8.53014,8.82997,8.53014,8.64823,511893.46832915,0
+SBLK.US,D,20181102,000000,8.72611,8.82328,8.38358,8.46062,461166.31943286,0
+SBLK.US,D,20181105,000000,8.39027,8.69681,8.36264,8.41876,426934.2996881,0
+SBLK.US,D,20181106,000000,8.37688,8.42545,7.98576,8.01339,1090648.6262874,0
+SBLK.US,D,20181107,000000,8.02092,8.10468,7.16273,7.23961,2712274.445061,0
+SBLK.US,D,20181108,000000,7.32327,7.49463,7.18341,7.3788,1343898.7083211,0
+SBLK.US,D,20181109,000000,7.32327,7.40627,7.07235,7.3448,863172.25817813,0
+SBLK.US,D,20181112,000000,7.36473,7.43525,7.05092,7.12127,760455.90092026,0
+SBLK.US,D,20181113,000000,7.15527,7.23961,6.73031,6.74446,654384.39976692,0
+SBLK.US,D,20181114,000000,6.73743,6.82412,6.3257,6.52101,1547010.2841419,0
+SBLK.US,D,20181115,000000,6.62561,6.7092,6.18634,6.45133,2289725.7124648,0
+SBLK.US,D,20181116,000000,6.43031,6.48617,6.29782,6.45133,444261.64780586,0
+SBLK.US,D,20181119,000000,6.48617,6.62561,6.07462,6.09572,813685.67672219,0
+SBLK.US,D,20181120,000000,6.05377,6.11648,5.57595,5.69103,1660039.231373,0
+SBLK.US,D,20181121,000000,5.80268,6.27696,5.80268,5.99104,1343129.7714284,0
+SBLK.US,D,20181123,000000,6.03986,6.33969,5.9979,6.18634,968575.11855513,0
+SBLK.US,D,20181126,000000,6.45133,6.48533,6.21423,6.4164,1775219.7691024,0
+SBLK.US,D,20181127,000000,6.49321,7.08643,6.47931,7.03023,3475074.1707026,0
+SBLK.US,D,20181128,000000,6.98877,6.98877,6.53492,6.71624,1365351.3312284,0
+SBLK.US,D,20181129,000000,6.80619,6.91858,6.73031,6.74446,1306508.5549096,0
+SBLK.US,D,20181130,000000,6.7515,6.79245,6.36766,6.67428,1417437.2537024,0
+SBLK.US,D,20181203,000000,6.80619,7.07235,6.6953,7.0159,1040434.8979873,0
+SBLK.US,D,20181204,000000,7.00954,7.00954,6.62914,6.66029,1003406.5269958,0
+SBLK.US,D,20181206,000000,6.53492,6.60468,6.26298,6.52101,1440136.414057,0
+SBLK.US,D,20181207,000000,6.50711,6.7515,6.48961,6.60468,788973.43003026,0
+SBLK.US,D,20181210,000000,6.53492,6.71624,6.33274,6.59782,1119388.2396553,0
+SBLK.US,D,20181211,000000,6.68827,6.85561,6.40251,6.66733,426656.0973651,0
+SBLK.US,D,20181212,000000,6.68827,6.87705,6.68123,6.7092,379281.7043615,0
+SBLK.US,D,20181213,000000,6.7092,6.84915,6.7092,6.78676,785927.53249385,0
+SBLK.US,D,20181214,000000,6.77268,6.97805,6.66733,6.83483,956570.62861744,0
+SBLK.US,D,20181217,000000,6.82771,6.82771,6.36766,6.44438,1107166.4414653,0
+SBLK.US,D,20181218,000000,6.54204,6.58391,6.20728,6.38852,1340640.2785379,0
+SBLK.US,D,20181219,000000,6.38852,6.59782,6.20728,6.25611,549509.28800264,0
+SBLK.US,D,20181220,000000,6.2211,6.4164,5.92754,5.94221,785885.74244533,0
+SBLK.US,D,20181221,000000,6.06079,6.11297,5.71197,5.75393,1126041.2153797,0
+SBLK.US,D,20181224,000000,5.71197,5.89338,5.64128,5.78877,301617.88419065,0
+SBLK.US,D,20181226,000000,5.84454,6.26298,5.71901,6.24212,396819.19672324,0
+SBLK.US,D,20181227,000000,6.13048,6.16549,5.83768,6.15837,509813.51791425,0
+SBLK.US,D,20181228,000000,6.16549,6.38852,6.06775,6.17939,626204.77304922,0
+SBLK.US,D,20181231,000000,6.22814,6.47227,5.96297,6.37454,695705.20574206,0
+SBLK.US,D,20190102,000000,6.27696,6.62561,6.12353,6.59077,570214.4660422,0
+SBLK.US,D,20190103,000000,6.59077,6.70209,6.47227,6.52101,303248.89008431,0
+SBLK.US,D,20190104,000000,6.75854,7.12127,6.66029,7.07235,836791.99154956,0
+SBLK.US,D,20190107,000000,7.10719,7.36766,7.07235,7.26045,650692.54748054,0
+SBLK.US,D,20190108,000000,7.36473,7.44153,7.21222,7.35141,646195.93825978,0
+SBLK.US,D,20190109,000000,7.35803,7.42025,7.11381,7.3092,683205.20522906,0
+SBLK.US,D,20190110,000000,7.19748,7.19748,6.91935,7.04354,932873.28310385,0
+SBLK.US,D,20190111,000000,6.95293,6.95293,6.7515,6.91139,536208.11255945,0
+SBLK.US,D,20190114,000000,6.78676,6.82771,6.59077,6.73743,521717.7117355,0
+SBLK.US,D,20190115,000000,6.73031,6.73031,6.37454,6.45828,787208.69598133,0
+SBLK.US,D,20190116,000000,6.4164,6.63608,6.23157,6.55602,761899.44859627,0
+SBLK.US,D,20190117,000000,6.51415,6.84915,6.50711,6.74446,276270.4287612,0
+SBLK.US,D,20190118,000000,6.84915,7.37219,6.84915,7.28114,1510175.341375,0
+SBLK.US,D,20190122,000000,7.04354,7.04354,6.22814,6.37454,1443681.4041729,0
+SBLK.US,D,20190123,000000,6.36766,6.38156,6.08182,6.25611,882469.70858325,0
+SBLK.US,D,20190124,000000,6.24907,6.40954,6.14446,6.33969,383798.61160581,0
+SBLK.US,D,20190125,000000,6.38156,6.4164,6.04681,6.11648,1362234.9876104,0
+SBLK.US,D,20190128,000000,5.85845,5.85845,5.48886,5.57956,1742450.4010559,0
+SBLK.US,D,20190129,000000,5.57261,5.57956,5.26565,5.30745,1555777.8363214,0
+SBLK.US,D,20190130,000000,5.11918,5.36331,4.8123,5.29355,2546870.6270205,0
+SBLK.US,D,20190131,000000,5.33541,5.39111,5.05645,5.16808,915233.1066229,0
+SBLK.US,D,20190201,000000,5.25175,5.5551,5.17495,5.52377,995581.04191012,0
+SBLK.US,D,20190204,000000,5.51666,5.51666,5.14019,5.35627,501909.22873704,0
+SBLK.US,D,20190205,000000,5.35627,5.66322,5.28659,5.53777,761608.11225802,0
+SBLK.US,D,20190206,000000,5.45409,5.71901,5.41214,5.59347,906626.74463056,0
+SBLK.US,D,20190207,000000,5.4051,5.64924,5.3005,5.468,891060.54855757,0
+SBLK.US,D,20190208,000000,5.42604,5.49589,5.3005,5.43308,478773.06387501,0
+SBLK.US,D,20190211,000000,5.44011,5.58651,5.41214,5.57261,774801.82757647,0
+SBLK.US,D,20190212,000000,5.68416,5.91432,5.51666,5.71197,1505054.2694292,0
+SBLK.US,D,20190213,000000,5.75393,5.85845,5.54472,5.57261,880069.76579682,0
+SBLK.US,D,20190214,000000,5.58651,5.69103,5.50979,5.65619,487515.54202539,0
+SBLK.US,D,20190215,000000,5.41909,5.77478,5.4051,5.71901,766288.59769225,0
+SBLK.US,D,20190219,000000,5.61431,5.67713,5.46088,5.60737,912663.6156396,0
+SBLK.US,D,20190220,000000,5.57956,5.66322,5.53073,5.57956,554140.81938005,0
+SBLK.US,D,20190221,000000,5.58651,5.61431,5.46088,5.48191,334068.45386707,0
+SBLK.US,D,20190222,000000,5.468,5.61431,5.44011,5.45409,527341.45826489,0
+SBLK.US,D,20190225,000000,5.48886,5.54472,5.39815,5.44707,854016.6555481,0
+SBLK.US,D,20190226,000000,5.44707,5.47486,5.2726,5.32847,449678.83209543,0
+SBLK.US,D,20190227,000000,5.3773,5.38416,5.19597,5.19597,1127650.7292484,0
+SBLK.US,D,20190228,000000,5.18894,5.20987,4.99364,5.15418,785151.43159277,0
+SBLK.US,D,20190301,000000,5.18207,5.20285,5.05645,5.18207,514103.56489516,0
+SBLK.US,D,20190304,000000,5.22385,5.39815,5.22385,5.30745,416220.52524897,0
+SBLK.US,D,20190305,000000,5.3005,5.68416,5.3005,5.44707,1206067.964294,0
+SBLK.US,D,20190306,000000,5.44707,5.49589,5.11918,5.18207,584260.69835045,0
+SBLK.US,D,20190307,000000,5.18207,5.24137,4.8123,4.81934,1208075.0806244,0
+SBLK.US,D,20190308,000000,4.85419,4.85419,4.50544,4.54045,1243277.8234962,0
+SBLK.US,D,20190311,000000,4.60302,4.86113,4.60302,4.84724,1160523.9754156,0
+SBLK.US,D,20190312,000000,4.86817,4.96574,4.84724,4.88902,535396.19161677,0
+SBLK.US,D,20190313,000000,4.91691,4.96441,4.74254,4.74957,632635.66451575,0
+SBLK.US,D,20190314,000000,4.88902,5.0216,4.8123,4.86817,681297.19101377,0
+SBLK.US,D,20190315,000000,4.88215,5.0216,4.88215,4.97268,667827.6613751,0
+SBLK.US,D,20190318,000000,4.95184,4.95184,4.69388,4.78442,589828.3268147,0
+SBLK.US,D,20190319,000000,4.79841,4.88215,4.68676,4.7077,501737.29253741,0
+SBLK.US,D,20190320,000000,4.85419,4.98668,4.7077,4.84036,1264910.7406128,0
+SBLK.US,D,20190321,000000,4.83324,4.89606,4.70067,4.82638,674909.28359715,0
+SBLK.US,D,20190322,000000,4.8463,4.84724,4.50544,4.58911,985630.23435682,0
+SBLK.US,D,20190325,000000,4.5752,4.64497,4.29614,4.51248,1054259.0460377,0
+SBLK.US,D,20190326,000000,4.53341,4.56825,4.40787,4.55434,1112452.2856023,0
+SBLK.US,D,20190327,000000,4.56122,4.69388,4.43576,4.56825,1123556.4984948,0
+SBLK.US,D,20190328,000000,4.58911,4.62403,4.47746,4.56122,440341.74125468,0
+SBLK.US,D,20190329,000000,4.58911,4.72863,4.52646,4.58911,512913.14551303,0
+SBLK.US,D,20190401,000000,4.65192,4.78442,4.64497,4.68676,543721.96328333,0
+SBLK.US,D,20190402,000000,4.77738,4.86113,4.60302,4.77738,949417.36631221,0
+SBLK.US,D,20190403,000000,4.80535,4.91691,4.75653,4.84724,940811.00431987,0
+SBLK.US,D,20190404,000000,4.86817,5.1031,4.84724,5.00753,1032697.7690042,0
+SBLK.US,D,20190405,000000,5.02855,5.17495,4.94489,5.11918,877193.41645726,0
+SBLK.US,D,20190408,000000,5.14715,5.34246,5.09824,5.32143,1096114.7646339,0
+SBLK.US,D,20190409,000000,5.33541,5.34246,5.0216,5.23786,2066057.0147763,0
+SBLK.US,D,20190410,000000,5.24481,5.5587,5.16808,5.50979,1201318.2267794,0
+SBLK.US,D,20190411,000000,5.49589,5.61431,5.43274,5.53777,814755.5019643,0
+SBLK.US,D,20190412,000000,5.5587,5.69103,5.41909,5.45409,830124.68780854,0
+SBLK.US,D,20190415,000000,5.53777,5.62344,5.44707,5.58651,274184.50833937,0
+SBLK.US,D,20190416,000000,5.58651,5.78877,5.468,5.74689,996059.83646601,0
+SBLK.US,D,20190417,000000,5.78182,5.94908,5.68416,5.76088,855466.17323105,0
+SBLK.US,D,20190418,000000,5.75393,5.75393,5.51666,5.54472,517280.80258407,0
+SBLK.US,D,20190422,000000,5.57956,5.61791,5.43927,5.57261,516158.44128096,0
+SBLK.US,D,20190423,000000,5.5587,5.64924,5.41214,5.59347,733325.8014211,0
+SBLK.US,D,20190424,000000,5.57261,5.57261,5.38416,5.50979,466172.76724555,0
+SBLK.US,D,20190425,000000,5.50979,5.56565,5.26565,5.54472,605281.09275598,0
+SBLK.US,D,20190426,000000,5.49589,5.76783,5.49589,5.71901,781893.0018096,0
+SBLK.US,D,20190429,000000,5.76783,6.17579,5.75393,6.1515,1177869.2335541,0
+SBLK.US,D,20190430,000000,6.15837,6.30477,5.99104,6.06079,1219684.3561031,0
+SBLK.US,D,20190501,000000,6.08174,6.28391,6.04681,6.1026,608335.3483021,0
+SBLK.US,D,20190502,000000,6.0886,6.2804,5.9979,6.1515,559787.25193579,0
+SBLK.US,D,20190503,000000,6.18634,6.3118,5.9979,6.29095,589122.6719954,0
+SBLK.US,D,20190506,000000,6.13048,6.13048,5.87253,6.05377,928822.03640019,0
+SBLK.US,D,20190507,000000,5.92822,5.98902,5.46088,5.57956,1010589.6393357,0
+SBLK.US,D,20190508,000000,5.56565,5.86557,5.52377,5.75393,581066.74464214,0
+SBLK.US,D,20190509,000000,5.69807,5.69807,5.51666,5.56565,547586.94577073,0
+SBLK.US,D,20190510,000000,5.56565,5.74689,5.54815,5.71197,317149.45422343,0
+SBLK.US,D,20190513,000000,5.57956,5.57956,5.36331,5.41909,463156.7197438,0
+SBLK.US,D,20190514,000000,5.468,5.58651,5.3773,5.51666,334740.67664754,0
+SBLK.US,D,20190515,000000,5.45409,5.78182,5.45409,5.71901,291261.11616601,0
+SBLK.US,D,20190516,000000,5.76783,5.78877,5.67017,5.69807,204435.7233582,0
+SBLK.US,D,20190517,000000,5.64229,5.71733,5.58651,5.61431,265068.30775509,0
+SBLK.US,D,20190520,000000,5.53777,5.64229,5.50175,5.60737,185600.35148956,0
+SBLK.US,D,20190521,000000,5.70502,5.82286,5.70158,5.75393,306816.56622652,0
+SBLK.US,D,20190522,000000,5.78877,5.85845,5.63526,5.67017,366589.4696253,0
+SBLK.US,D,20190523,000000,4.67277,5.2726,4.618,5.07738,2437839.1964305,0
+SBLK.US,D,20190524,000000,5.0216,5.34932,5.0216,5.17495,1435615.9248086,0
+SBLK.US,D,20190528,000000,5.37025,5.37025,5.0634,5.24481,1581968.2567295,0
+SBLK.US,D,20190529,000000,5.21683,5.35293,5.05645,5.34932,1629072.8054198,0
+SBLK.US,D,20190530,000000,5.27956,5.42604,5.23786,5.3144,1142020.5359324,0
+SBLK.US,D,20190531,000000,5.14019,5.34932,5.12947,5.33541,853020.85839194,0
+SBLK.US,D,20190603,000000,5.3773,5.3773,4.97964,5.07043,982104.34826312,0
+SBLK.US,D,20190604,000000,5.16105,5.32847,5.11222,5.30745,609969.93619992,0
+SBLK.US,D,20190605,000000,5.30745,5.44707,5.18207,5.41909,556686.43033561,0
+SBLK.US,D,20190606,000000,5.41214,5.73994,5.4051,5.71901,887070.1959246,0
+SBLK.US,D,20190607,000000,5.73291,5.73291,5.48886,5.5587,504114.54929751,0
+SBLK.US,D,20190610,000000,5.53073,5.71901,5.51666,5.53777,273384.52741057,0
+SBLK.US,D,20190611,000000,5.62831,5.72947,5.52377,5.63526,382332.37790346,0
+SBLK.US,D,20190612,000000,5.55167,5.55167,5.3773,5.39815,249745.68796491,0
+SBLK.US,D,20190613,000000,5.44011,5.62126,5.42604,5.60737,414361.46509053,0
+SBLK.US,D,20190614,000000,5.61431,5.68416,5.34246,5.44707,456950.30053791,0
+SBLK.US,D,20190617,000000,5.45409,5.5587,5.40603,5.46088,274266.89443503,0
+SBLK.US,D,20190618,000000,5.50979,5.93525,5.48886,5.83768,723632.89816725,0
+SBLK.US,D,20190619,000000,5.82361,6.24907,5.8097,6.04681,893485.56537311,0
+SBLK.US,D,20190620,000000,6.03986,6.16549,5.83768,5.97009,435858.26604919,0
+SBLK.US,D,20190621,000000,5.92822,6.03282,5.81657,5.85845,784766.96314639,0
+SBLK.US,D,20190624,000000,5.92822,5.98399,5.77478,5.80268,395288.48694603,0
+SBLK.US,D,20190625,000000,5.80268,5.90041,5.76783,5.87948,465036.07792581,0
+SBLK.US,D,20190626,000000,5.94221,6.19773,5.92822,6.14446,573021.56330136,0
+SBLK.US,D,20190627,000000,6.27696,6.45828,6.17235,6.40251,706668.52647093,0
+SBLK.US,D,20190628,000000,6.40251,6.73031,6.27,6.73031,787880.91876182,0
+SBLK.US,D,20190701,000000,6.79949,6.9257,6.73031,6.74446,778193.98551489,0
+SBLK.US,D,20190702,000000,6.79949,6.95293,6.61866,6.85561,725243.60603735,0
+SBLK.US,D,20190703,000000,6.85561,6.98156,6.76556,6.8979,547699.18190104,0
+SBLK.US,D,20190705,000000,6.90426,7.42746,6.81331,7.36473,1583311.5082891,0
+SBLK.US,D,20190708,000000,7.32327,7.42746,7.00234,7.22562,968626.46061475,0
+SBLK.US,D,20190709,000000,7.23299,7.52596,7.10719,7.49697,704368.87980094,0
+SBLK.US,D,20190710,000000,7.63618,7.63618,7.29522,7.35141,744068.23189351,0
+SBLK.US,D,20190711,000000,7.39287,7.651,7.38625,7.46264,695588.19360621,0
+SBLK.US,D,20190712,000000,7.49697,7.5603,7.32327,7.42746,485457.08363543,0
+SBLK.US,D,20190715,000000,7.42746,7.63618,7.42025,7.47671,690994.87027317,0
+SBLK.US,D,20190716,000000,7.53299,7.66507,7.42025,7.5603,606633.89632666,0
+SBLK.US,D,20190717,000000,7.56732,7.57445,7.25301,7.47671,900634.0516728,0
+SBLK.US,D,20190718,000000,7.60878,7.61582,7.19748,7.60878,618957.18463449,0
+SBLK.US,D,20190719,000000,7.651,7.79019,7.35141,7.42746,932159.27027486,0
+SBLK.US,D,20190722,000000,7.4829,8.06197,7.4829,7.902,1890559.1090161,0
+SBLK.US,D,20190723,000000,7.83869,7.85979,7.46967,7.58148,1407715.6944152,0
+SBLK.US,D,20190724,000000,7.32327,7.39949,7.09237,7.32327,1251663.295232,0
+SBLK.US,D,20190725,000000,7.29522,7.50402,7.12127,7.17595,670862.81289904,0
+SBLK.US,D,20190726,000000,7.20493,7.26632,7.06574,7.25301,626274.02512964,0
+SBLK.US,D,20190729,000000,7.28114,7.28114,7.00954,7.02302,404617.21977706,0
+SBLK.US,D,20190730,000000,6.98877,7.07981,6.73743,6.97445,1143357.8174849,0
+SBLK.US,D,20190731,000000,7.00954,7.03684,6.79949,6.89136,627749.81084308,0
+SBLK.US,D,20190801,000000,6.86281,6.86281,6.26298,6.33969,1342495.7566922,0
+SBLK.US,D,20190802,000000,6.45133,6.485,6.15945,6.28391,543603.75714609,0
+SBLK.US,D,20190805,000000,6.12353,6.13048,5.83056,5.92822,1213719.1251773,0
+SBLK.US,D,20190806,000000,6.03282,6.2211,5.9979,6.14446,919888.51802801,0
+SBLK.US,D,20190807,000000,6.13751,6.20025,5.9979,6.08174,817295.14291293,0
+SBLK.US,D,20190808,000000,6.20728,6.60468,6.02588,6.50007,1157165.2495159,0
+SBLK.US,D,20190809,000000,6.50711,6.55594,6.2211,6.47931,1298686.651828,0
+SBLK.US,D,20190812,000000,6.38852,6.40761,6.14446,6.23509,1099801.8409147,0
+SBLK.US,D,20190813,000000,6.34672,6.87705,6.20728,6.77973,1155201.1172355,0
+SBLK.US,D,20190814,000000,6.63266,6.73031,6.39547,6.43031,1176771.9462801,0
+SBLK.US,D,20190815,000000,6.47227,6.47227,6.28391,6.42344,551545.06036627,0
+SBLK.US,D,20190816,000000,6.51415,6.96733,6.51415,6.88417,1272650.2575987,0
+SBLK.US,D,20190819,000000,6.97445,7.0195,6.73031,6.97445,1064391.3418017,0
+SBLK.US,D,20190820,000000,6.9257,7.16273,6.78676,7.12789,763462.39641092,0
+SBLK.US,D,20190821,000000,7.19748,7.26632,6.95293,7.20493,985328.15200609,0
+SBLK.US,D,20190822,000000,7.26045,7.39287,7.19086,7.29522,871920.70633543,0
+SBLK.US,D,20190823,000000,7.15527,7.32327,6.68827,6.74446,977378.49077621,0
+SBLK.US,D,20190826,000000,6.82771,6.99513,6.77268,6.84195,510929.90921042,0
+SBLK.US,D,20190827,000000,6.94003,7.03023,6.77973,6.8979,759436.22373636,0
+SBLK.US,D,20190828,000000,6.93291,6.98877,6.70209,6.95293,987429.59444595,0
+SBLK.US,D,20190829,000000,7.04354,7.17595,6.91139,6.99513,678622.62790849,0
+SBLK.US,D,20190830,000000,7.07235,7.44153,7.07235,7.30258,928447.1199649,0
+SBLK.US,D,20190903,000000,7.27369,7.40627,7.11381,7.3448,1184985.4818164,0
+SBLK.US,D,20190904,000000,7.41356,7.72763,7.29522,7.61582,1854191.0207913,0
+SBLK.US,D,20190905,000000,7.68617,7.76984,7.39949,7.46264,1125071.686254,0
+SBLK.US,D,20190906,000000,7.46264,7.5603,7.39287,7.4556,840494.58984843,0
+SBLK.US,D,20190909,000000,7.5603,7.76984,7.44153,7.76984,1042432.4623065,0
+SBLK.US,D,20190910,000000,7.77613,7.8324,7.58148,7.69245,1072671.7414156,0
+SBLK.US,D,20190911,000000,7.651,7.77613,7.50402,7.65802,929785.59551893,0
+SBLK.US,D,20190912,000000,7.60878,7.84572,7.4829,7.74798,946777.42924713,0
+SBLK.US,D,20190913,000000,7.81833,8.02092,7.72763,7.85979,713057.62788893,0
+SBLK.US,D,20190916,000000,7.7417,7.92939,7.54622,7.60175,580300.19575215,0
+SBLK.US,D,20190917,000000,7.53299,7.58148,7.3448,7.46967,575552.84624028,0
+SBLK.US,D,20190918,000000,7.3788,7.42025,7.17009,7.28776,655053.04054325,0
+SBLK.US,D,20190919,000000,7.21892,7.28114,7.08643,7.08643,686401.54694013,0
+SBLK.US,D,20190920,000000,7.14119,7.28776,7.10719,7.12127,631758.07349683,0
+SBLK.US,D,20190923,000000,7.12789,7.28114,7.08643,7.23961,426756.39348154,0
+SBLK.US,D,20190924,000000,7.26045,7.33735,6.87705,6.9365,789338.79445447,0
+SBLK.US,D,20190925,000000,6.93291,7.19748,6.84195,7.06574,944071.82210581,0
+SBLK.US,D,20190926,000000,7.05829,7.05829,6.86281,7.02302,347522.46148772,0
+SBLK.US,D,20190927,000000,7.04354,7.17595,6.97445,7.00234,648754.68323059,0
+SBLK.US,D,20190930,000000,7.09237,7.09237,6.96733,7.02302,269945.80341806,0
+SBLK.US,D,20191001,000000,7.02302,7.28114,6.97445,6.98877,481830.90142529,0
+SBLK.US,D,20191002,000000,6.98156,7.07981,6.86281,6.98156,582350.29613239,0
+SBLK.US,D,20191003,000000,6.91858,7.05092,6.8835,7.03023,644462.2482469,0
+SBLK.US,D,20191004,000000,7.09237,7.3159,7.04354,7.30258,631496.58719325,0
+SBLK.US,D,20191007,000000,7.28776,7.44932,7.23961,7.28776,637263.61388899,0
+SBLK.US,D,20191008,000000,7.16273,7.35887,7.11381,7.33735,427163.54795426,0
+SBLK.US,D,20191009,000000,7.42746,7.72763,7.32989,7.67294,1364091.6597659,0
+SBLK.US,D,20191010,000000,7.67294,7.9231,7.57445,7.88793,1470221.6669872,0
+SBLK.US,D,20191011,000000,7.90979,7.90979,7.61582,7.7339,1705873.3625884,0
+SBLK.US,D,20191014,000000,7.76281,7.86683,7.67294,7.70577,622016.21618615,0
+SBLK.US,D,20191015,000000,7.7417,7.7417,7.49078,7.55251,786525.72718838,0
+SBLK.US,D,20191016,000000,7.53299,7.67604,7.53299,7.60878,455857.78926945,0
+SBLK.US,D,20191017,000000,7.56732,7.76281,7.53299,7.71356,814909.52814313,0
+SBLK.US,D,20191018,000000,7.67294,7.88793,7.59395,7.67294,674202.43477646,0
+SBLK.US,D,20191021,000000,7.70577,7.81205,7.651,7.72059,529151.5643665,0
+SBLK.US,D,20191022,000000,7.68617,7.78392,7.63618,7.65802,524046.01443875,0
+SBLK.US,D,20191023,000000,7.66507,8.15661,7.65802,8.09128,3052462.1560328,0
+SBLK.US,D,20191024,000000,8.15996,8.23701,7.87385,7.902,2279974.3031429,0
+SBLK.US,D,20191025,000000,7.90979,7.97906,7.70577,7.77613,966628.89629549,0
+SBLK.US,D,20191028,000000,7.83315,7.94346,7.72059,7.89572,616388.88765259,0
+SBLK.US,D,20191029,000000,7.81833,7.97906,7.67445,7.90979,655624.96720727,0
+SBLK.US,D,20191030,000000,7.83869,7.86683,7.53299,7.651,1012914.3600348,0
+SBLK.US,D,20191031,000000,7.58148,7.70259,7.3159,7.42746,1289976.411715,0
+SBLK.US,D,20191101,000000,7.51105,7.77613,7.4829,7.70577,536796.75524288,0
+SBLK.US,D,20191104,000000,7.67915,7.81205,7.60728,7.72059,679217.24059886,0
+SBLK.US,D,20191105,000000,7.66507,7.7886,7.53299,7.651,726115.22704933,0
+SBLK.US,D,20191106,000000,7.57445,7.58852,7.14865,7.26632,1219002.5813116,0
+SBLK.US,D,20191107,000000,7.26632,7.3159,6.87705,7.00954,1091306.5210513,0
+SBLK.US,D,20191108,000000,6.98156,7.09237,6.97085,6.98877,344921.9264684,0
+SBLK.US,D,20191111,000000,6.94003,7.08643,6.91139,7.06574,648992.28950647,0
+SBLK.US,D,20191112,000000,7.06574,7.32989,7.03684,7.12127,450127.77661667,0
+SBLK.US,D,20191113,000000,7.02302,7.17009,6.7092,6.78676,1022177.4227896,0
+SBLK.US,D,20191114,000000,6.77973,6.93291,6.66733,6.7515,856528.83446484,0
+SBLK.US,D,20191115,000000,6.82051,6.99513,6.72687,6.97445,661024.24147605,0
+SBLK.US,D,20191118,000000,6.97445,7.04061,6.76556,7.00954,621975.62013901,0
+SBLK.US,D,20191119,000000,6.96733,7.26632,6.96012,7.08643,830845.86464586,0
+SBLK.US,D,20191120,000000,7.08643,7.21222,6.80619,7.00954,980401.70228628,0
+SBLK.US,D,20191121,000000,7.35803,7.63073,7.25301,7.44932,1371470.5883332,0
+SBLK.US,D,20191122,000000,7.53299,7.53609,7.32327,7.41356,789968.03318504,0
+SBLK.US,D,20191125,000000,7.43525,7.49078,7.35803,7.42025,956173.02615581,0
+SBLK.US,D,20191126,000000,7.39949,7.57211,7.37219,7.44932,735615.89607999,0
+SBLK.US,D,20191127,000000,7.44153,7.47671,7.23961,7.46264,1047104.589731,0
+SBLK.US,D,20191129,000000,7.53299,7.81364,7.34396,7.70109,942923.19277221,0
+SBLK.US,D,20191202,000000,7.70109,7.70109,7.39949,7.47671,537743.59834221,0
+SBLK.US,D,20191203,000000,7.32922,7.46967,7.17528,7.4556,617393.04281845,0
+SBLK.US,D,20191204,000000,7.4829,7.6237,7.39949,7.51105,704666.18614612,0
+SBLK.US,D,20191205,000000,7.56114,7.58224,7.37805,7.46264,498078.87228984,0
+SBLK.US,D,20191206,000000,7.54002,7.65184,7.46264,7.55325,487151.37160257,0
+SBLK.US,D,20191209,000000,7.35803,7.69404,7.29446,7.53299,836274.9889493,0
+SBLK.US,D,20191210,000000,7.54002,7.92545,7.40326,7.79957,2032036.3332768,0
+SBLK.US,D,20191211,000000,7.81364,7.81364,7.50402,7.7355,738547.16948332,0
+SBLK.US,D,20191212,000000,7.43525,7.70727,7.32922,7.69404,1280168.8843281,0
+SBLK.US,D,20191213,000000,7.68701,7.70727,7.46967,7.65886,682233.28810062,0
+SBLK.US,D,20191216,000000,7.69404,7.81909,7.46264,7.4829,1105193.9511751,0
+SBLK.US,D,20191217,000000,7.51105,7.61666,7.32922,7.39949,582672.67650669,0
+SBLK.US,D,20191218,000000,7.40627,7.72528,7.27294,7.70109,638364.48316715,0
+SBLK.US,D,20191219,000000,7.67369,8.1206,7.56816,8.09379,1548162.4954797,0
+SBLK.US,D,20191220,000000,7.95284,8.07872,7.86916,7.98072,1244616.2990501,0
+SBLK.US,D,20191223,000000,8.0159,8.19848,7.89731,8.08625,706494.20226853,0
+SBLK.US,D,20191224,000000,8.06448,8.1901,8.00669,8.07202,359288.15114817,0
+SBLK.US,D,20191226,000000,8.13567,8.47152,8.02345,8.36682,1128865.0286583,0
+SBLK.US,D,20191227,000000,8.35929,8.37772,8.1072,8.15661,713331.05420638,0
+SBLK.US,D,20191230,000000,8.12897,8.34505,8.09965,8.21942,456722.24627311,0
+SBLK.US,D,20191231,000000,8.22696,8.38022,8.21942,8.2747,280407.64356469,0
+SBLK.US,D,20200102,000000,8.2546,8.2546,7.7355,8.02345,1149589.31072,0
+SBLK.US,D,20200103,000000,7.90434,8.14237,7.70109,7.74957,903529.50503453,0
+SBLK.US,D,20200106,000000,7.59472,7.8551,7.35074,7.84806,1959647.6112306,0
+SBLK.US,D,20200107,000000,7.81909,8.2747,7.7855,8.24036,2011961.5879693,0
+SBLK.US,D,20200108,000000,8.16247,8.22696,8.06448,8.09379,1527175.5331131,0
+SBLK.US,D,20200109,000000,8.13567,8.13567,7.89731,8.04438,897552.33409479,0
+SBLK.US,D,20200110,000000,8.09379,8.1072,7.70109,7.72219,787464.212278,0
+SBLK.US,D,20200113,000000,7.72219,7.72219,7.48684,7.50402,910968.13367109,0
+SBLK.US,D,20200114,000000,7.49697,7.74329,7.41356,7.63148,607184.33096573,0
+SBLK.US,D,20200115,000000,7.65886,7.65886,7.46264,7.54002,582442.23423914,0
+SBLK.US,D,20200116,000000,7.56816,7.60259,7.46967,7.51105,465026.52591473,0
+SBLK.US,D,20200117,000000,7.51105,7.63692,7.42746,7.44153,454832.14207863,0
+SBLK.US,D,20200121,000000,7.37143,7.42025,7.20343,7.26557,1126999.9984929,0
+SBLK.US,D,20200122,000000,7.25225,7.25225,6.75502,6.8391,1849467.5513071,0
+SBLK.US,D,20200123,000000,6.73383,6.73383,6.27144,6.60778,947700.39231874,0
+SBLK.US,D,20200124,000000,6.58668,6.71273,6.35544,6.46757,724258.55489366,0
+SBLK.US,D,20200127,000000,6.05417,6.29237,5.85092,5.95603,1387080.9624575,0
+SBLK.US,D,20200128,000000,6.04715,6.08928,5.82989,5.90703,1063728.6710323,0
+SBLK.US,D,20200129,000000,5.98408,6.20828,5.89999,6.19429,1843999.0249579,0
+SBLK.US,D,20200130,000000,6.0752,6.18023,5.71071,5.81239,1117105.3090048,0
+SBLK.US,D,20200131,000000,5.80896,5.87905,5.61272,5.6757,1115419.3790473,0
+SBLK.US,D,20200203,000000,5.68275,5.68978,5.50753,5.68275,1543657.5282492,0
+SBLK.US,D,20200204,000000,5.74589,5.92805,5.61272,5.80896,1154902.616889,0
+SBLK.US,D,20200205,000000,6.02612,6.04715,5.89999,5.97704,1067088.5909333,0
+SBLK.US,D,20200206,000000,6.01214,6.04019,5.66875,5.72478,857140.16317461,0
+SBLK.US,D,20200207,000000,5.6757,5.6757,5.47956,5.6268,658958.61907779,0
+SBLK.US,D,20200210,000000,5.63375,5.73533,5.50753,5.68275,569541.04926034,0
+SBLK.US,D,20200211,000000,5.71071,6.17328,5.71071,6.08224,802601.76185331,0
+SBLK.US,D,20200212,000000,6.11725,6.30645,5.97704,6.05417,839819.97906518,0
+SBLK.US,D,20200213,000000,5.99104,5.99806,5.76691,5.86499,818917.79079688,0
+SBLK.US,D,20200214,000000,5.88593,6.03307,5.86146,5.96297,339464.14613169,0
+SBLK.US,D,20200218,000000,5.96297,5.98408,5.81239,5.8335,711021.85552531,0
+SBLK.US,D,20200219,000000,5.88593,6.04019,5.87193,5.99806,796246.09247412,0
+SBLK.US,D,20200220,000000,6.4886,6.91574,6.0845,6.41155,1463992.561755,0
+SBLK.US,D,20200221,000000,6.3484,6.47111,6.24337,6.32738,1006451.2305308,0
+SBLK.US,D,20200224,000000,5.98408,6.05417,5.6757,5.77395,1132241.6645787,0
+SBLK.US,D,20200225,000000,5.80184,5.91406,5.69329,5.74589,847047.26945636,0
+SBLK.US,D,20200226,000000,5.75988,5.75988,5.49355,5.61272,964884.46027013,0
+SBLK.US,D,20200227,000000,5.46557,5.94212,5.32538,5.70385,960410.53707573,0
+SBLK.US,D,20200228,000000,5.64036,6.12688,5.55577,6.1128,1150217.3554492,0
+SBLK.US,D,20200302,000000,6.1551,6.18332,5.7108,5.86591,745187.01119245,0
+SBLK.US,D,20200303,000000,5.8871,6.1128,5.83776,5.99991,862675.55360143,0
+SBLK.US,D,20200304,000000,6.0211,6.06692,5.83776,5.94346,791557.24903019,0
+SBLK.US,D,20200305,000000,5.81657,5.91533,5.59807,5.66851,729801.10932879,0
+SBLK.US,D,20200306,000000,5.49933,5.86591,5.44296,5.73207,1141025.9327775,0
+SBLK.US,D,20200309,000000,5.09052,5.44296,4.82253,4.94237,1736624.8682922,0
+SBLK.US,D,20200310,000000,5.14681,5.56281,5.11859,5.49221,570936.83688091,0
+SBLK.US,D,20200311,000000,5.30895,5.58391,5.12219,5.19614,588458.80722463,0
+SBLK.US,D,20200312,000000,4.90007,5.16089,4.64623,4.9283,1207266.7416859,0
+SBLK.US,D,20200313,000000,5.13265,5.44296,4.57579,4.87889,1011414.6942936,0
+SBLK.US,D,20200316,000000,4.37838,4.73785,3.77905,4.58986,1132869.7093078,0
+SBLK.US,D,20200317,000000,4.66038,4.77672,4.23735,4.43484,1367382.3275865,0
+SBLK.US,D,20200318,000000,4.21615,4.31491,3.78961,4.06809,2125082.4733072,0
+SBLK.US,D,20200319,000000,4.06809,4.40661,3.94682,4.12445,620080.73993898,0
+SBLK.US,D,20200320,000000,4.19498,4.44187,3.88475,3.95535,1029222.0309687,0
+SBLK.US,D,20200323,000000,4.0046,4.13149,3.51808,3.56046,783798.62802211,0
+SBLK.US,D,20200324,000000,3.67328,3.84245,3.35603,3.68031,1033951.4704597,0
+SBLK.US,D,20200325,000000,3.69447,3.82839,3.39832,3.63099,1052408.3438889,0
+SBLK.US,D,20200326,000000,3.63802,4.12797,3.63802,3.97646,1176479.4159405,0
+SBLK.US,D,20200327,000000,3.85661,4.0046,3.62387,3.89179,479419.01862499,0
+SBLK.US,D,20200330,000000,3.89179,4.11038,3.76498,3.84957,542307.07164058,0
+SBLK.US,D,20200331,000000,4.05402,4.31491,3.87772,3.97646,755091.25269169,0
+SBLK.US,D,20200401,000000,3.94823,4.05402,3.75787,4.03283,1015276.0947769,0
+SBLK.US,D,20200402,000000,4.01163,4.11741,3.65921,3.71557,664525.05354063,0
+SBLK.US,D,20200403,000000,3.73668,3.82135,3.44062,3.51113,775309.27816563,0
+SBLK.US,D,20200406,000000,3.68031,3.84245,3.51113,3.84245,1006212.4302536,0
+SBLK.US,D,20200407,000000,3.96231,4.04698,3.69447,3.73668,457254.7708914,0
+SBLK.US,D,20200408,000000,3.70151,3.95535,3.65921,3.86373,621334.44139457,0
+SBLK.US,D,20200409,000000,4.03283,4.09983,3.80728,4.0046,582710.88455105,0
+SBLK.US,D,20200413,000000,4.01163,4.25142,4.01163,4.09623,362669.56307413,0
+SBLK.US,D,20200414,000000,4.29371,4.47713,4.17378,4.30075,775329.57618921,0
+SBLK.US,D,20200415,000000,4.23374,4.33609,4.08927,4.24438,476303.86900818,0
+SBLK.US,D,20200416,000000,4.26549,4.33609,4.12797,4.20201,263185.36756892,0
+SBLK.US,D,20200417,000000,4.34313,4.3794,4.24438,4.32193,300976.7054462,0
+SBLK.US,D,20200420,000000,4.23023,4.25142,3.71557,3.80008,1208791.481456,0
+SBLK.US,D,20200421,000000,3.83542,3.83542,3.51113,3.6098,1170023.4504449,0
+SBLK.US,D,20200422,000000,3.72261,3.72261,3.49003,3.64505,701604.76659169,0
+SBLK.US,D,20200423,000000,3.70151,3.93408,3.68383,3.86373,555762.27326262,0
+SBLK.US,D,20200424,000000,3.87772,3.95535,3.71557,3.72973,753549.79690198,0
+SBLK.US,D,20200427,000000,3.81423,4.08927,3.80008,3.99748,1052168.3496103,0
+SBLK.US,D,20200428,000000,4.09623,4.24438,3.89882,4.04698,779328.28683185,0
+SBLK.US,D,20200429,000000,4.15276,4.30075,3.97646,3.9835,893730.33565729,0
+SBLK.US,D,20200430,000000,3.95535,4.15276,3.88475,3.99748,513992.52276624,0
+SBLK.US,D,20200501,000000,3.93408,3.93408,3.77193,3.81423,570017.45581347,0
+SBLK.US,D,20200504,000000,3.80008,3.91298,3.54631,3.65209,731910.90977836,0
+SBLK.US,D,20200505,000000,3.66625,3.72261,3.39128,3.41943,984566.37912164,0
+SBLK.US,D,20200506,000000,3.46181,3.46181,3.1727,3.38418,1175683.0170158,0
+SBLK.US,D,20200507,000000,3.44062,3.56046,3.33894,3.45469,514798.47370199,0
+SBLK.US,D,20200508,000000,3.47587,3.60275,3.41943,3.49707,636068.41850133,0
+SBLK.US,D,20200511,000000,3.46884,3.46884,3.14806,3.23617,1080884.0829504,0
+SBLK.US,D,20200512,000000,3.27143,3.29254,3.03174,3.03174,1322292.0592348,0
+SBLK.US,D,20200513,000000,3.03877,3.09832,2.72152,2.76382,1344686.7492361,0
+SBLK.US,D,20200514,000000,2.82027,3.07411,2.78492,3.05285,921052.66937964,0
+SBLK.US,D,20200515,000000,3.06691,3.25025,2.98241,3.10225,713739.4026805,0
+SBLK.US,D,20200518,000000,3.22211,3.65921,3.18676,3.56758,1110673.2235368,0
+SBLK.US,D,20200519,000000,3.5958,3.64212,3.45469,3.53935,619679.55547318,0
+SBLK.US,D,20200520,000000,3.55343,3.96943,3.52386,3.82839,1020847.3052453,0
+SBLK.US,D,20200521,000000,3.84245,3.87772,3.6098,3.66625,698192.3106297,0
+SBLK.US,D,20200522,000000,3.66625,3.68383,3.46884,3.5887,580683.47019715,0
+SBLK.US,D,20200526,000000,3.69447,3.92001,3.68944,3.71557,781408.23724677,0
+SBLK.US,D,20200527,000000,3.53223,3.68927,3.42646,3.65921,1388077.9536151,0
+SBLK.US,D,20200528,000000,3.70846,3.76498,3.51113,3.56758,1252471.6341706,0
+SBLK.US,D,20200529,000000,3.56758,3.80008,3.46884,3.5887,979082.33075444,0
+SBLK.US,D,20200601,000000,3.60275,3.80008,3.51113,3.73668,1179608.8935739,0
+SBLK.US,D,20200602,000000,3.79313,3.91298,3.66625,3.79313,1313891.065481,0
+SBLK.US,D,20200603,000000,3.93408,4.39949,3.88475,4.36423,1866046.2605557,0
+SBLK.US,D,20200604,000000,4.42068,4.48065,4.13149,4.45585,1189867.7534849,0
+SBLK.US,D,20200605,000000,4.78023,4.81548,4.53349,4.74489,1205078.1371448,0
+SBLK.US,D,20200608,000000,4.84363,4.97763,4.72387,4.82955,862695.851625,0
+SBLK.US,D,20200609,000000,4.75903,4.77311,4.49823,4.6886,851468.65658977,0
+SBLK.US,D,20200610,000000,4.80142,4.90007,4.49112,4.67445,1313863.6034491,0
+SBLK.US,D,20200611,000000,4.51231,4.74354,4.34313,4.36423,1304816.6549452,0
+SBLK.US,D,20200612,000000,4.49112,4.70276,4.41365,4.54748,1372638.321689,0
+SBLK.US,D,20200615,000000,4.39949,4.87537,4.37127,4.72387,733334.15943081,0
+SBLK.US,D,20200616,000000,4.93525,5.19614,4.70971,4.886,1233820.1385154,0
+SBLK.US,D,20200617,000000,4.96356,5.18215,4.96356,5.00585,1064692.230151,0
+SBLK.US,D,20200618,000000,5.07637,5.64036,5.01993,5.48518,2640208.103389,0
+SBLK.US,D,20200619,000000,5.52043,5.54865,5.13885,5.15736,1412041.5614378,0
+SBLK.US,D,20200622,000000,5.11859,5.23843,4.93886,5.04103,969721.35988598,0
+SBLK.US,D,20200623,000000,5.18919,5.25259,4.99178,5.04103,993394.82537182,0
+SBLK.US,D,20200624,000000,5.01993,5.06925,4.79438,4.84363,747249.05158656,0
+SBLK.US,D,20200625,000000,4.82253,4.94941,4.6886,4.80142,481217.18471273,0
+SBLK.US,D,20200626,000000,4.85075,4.85075,4.49823,4.56875,690997.25827594,0
+SBLK.US,D,20200629,000000,4.61808,4.79438,4.56875,4.65325,578490.08965055,0
+SBLK.US,D,20200630,000000,4.63215,4.70971,4.44883,4.65325,970422.23869972,0
+SBLK.US,D,20200701,000000,4.65325,4.75903,4.53341,4.57931,569592.39131994,0
+SBLK.US,D,20200702,000000,4.69565,4.76616,4.54053,4.58986,798837.07548236,0
+SBLK.US,D,20200706,000000,4.87889,4.97059,4.78023,4.96356,1328308.6322205,0
+SBLK.US,D,20200707,000000,4.82955,4.82955,4.56163,4.7309,935440.38608436,0
+SBLK.US,D,20200708,000000,4.69565,4.85778,4.66047,4.71683,500577.91719133,0
+SBLK.US,D,20200709,000000,4.70276,4.75201,4.42068,4.43484,605400.49289462,0
+SBLK.US,D,20200710,000000,4.42772,4.52646,4.20201,4.47001,990316.68979798,0
+SBLK.US,D,20200713,000000,4.51935,4.59698,4.36423,4.42068,544160.16179209,0
+SBLK.US,D,20200714,000000,4.44187,4.44187,4.15971,4.40661,703916.35327553,0
+SBLK.US,D,20200715,000000,4.47001,4.54405,4.3572,4.49823,747739.78615634,0
+SBLK.US,D,20200716,000000,4.49112,4.59698,4.41365,4.50527,400107.47654107,0
+SBLK.US,D,20200717,000000,4.53349,4.59782,4.42772,4.52646,445904.59371339,0
+SBLK.US,D,20200720,000000,4.47713,4.48408,4.30845,4.46649,486517.35686646,0
+SBLK.US,D,20200721,000000,4.44883,4.51582,4.23023,4.42068,766991.86450878,0
+SBLK.US,D,20200722,000000,4.39245,4.39245,4.13861,4.20201,743483.17121421,0
+SBLK.US,D,20200723,000000,4.18786,4.30787,4.13861,4.29371,411637.94792841,0
+SBLK.US,D,20200724,000000,4.25142,4.40661,4.23023,4.38533,524014.9704027,0
+SBLK.US,D,20200727,000000,4.36423,4.55461,4.26549,4.53349,497990.51618726,0
+SBLK.US,D,20200728,000000,4.54053,4.58986,4.46993,4.53349,426454.31113081,0
+SBLK.US,D,20200729,000000,4.78023,5.13265,4.72035,5.08341,1533847.6128595,0
+SBLK.US,D,20200730,000000,5.00585,5.02546,4.81197,4.97059,526340.88510319,0
+SBLK.US,D,20200731,000000,4.93525,5.01281,4.80845,4.91415,578546.20771569,0
+SBLK.US,D,20200803,000000,4.94237,4.97059,4.78023,4.8366,497730.22388505,0
+SBLK.US,D,20200804,000000,4.87185,5.00585,4.81548,4.92119,589620.57057348,0
+SBLK.US,D,20200805,000000,5.00585,5.13265,4.97059,5.06223,547914.10215057,0
+SBLK.US,D,20200806,000000,5.11155,5.14681,4.75201,4.94237,1027746.2452552,0
+SBLK.US,D,20200807,000000,4.89305,4.90007,4.77311,4.87185,442840.78615617,0
+SBLK.US,D,20200810,000000,4.86482,4.91071,4.82955,4.87889,614808.02981715,0
+SBLK.US,D,20200811,000000,4.97059,5.25259,4.85426,5.18215,1021641.3161671,0
+SBLK.US,D,20200812,000000,5.22436,5.24555,5.06223,5.24555,448049.02020315,0
+SBLK.US,D,20200813,000000,5.20318,5.35837,5.00585,5.07637,679422.6088373,0
+SBLK.US,D,20200814,000000,5.04103,5.25259,4.99178,5.168,446225.78008629,0
+SBLK.US,D,20200817,000000,5.18919,5.25259,5.09052,5.17503,546226.97819176,0
+SBLK.US,D,20200818,000000,5.17503,5.20309,4.97059,5.09748,431094.20051792,0
+SBLK.US,D,20200819,000000,5.04815,5.13977,4.89295,4.95653,552065.64497068,0
+SBLK.US,D,20200820,000000,4.94941,4.94941,4.66038,4.91415,904728.28242636,0
+SBLK.US,D,20200821,000000,4.89305,4.90007,4.74489,4.78023,372015.01192458,0
+SBLK.US,D,20200824,000000,4.8366,4.97059,4.8366,4.9283,433379.51917126,0
+SBLK.US,D,20200825,000000,5.034,5.14681,4.93182,4.94941,629836.92526631,0
+SBLK.US,D,20200826,000000,4.93525,4.96356,4.78726,4.81548,376031.63258804,0
+SBLK.US,D,20200827,000000,4.75903,4.85075,4.7273,4.76264,321451.44121821,0
+SBLK.US,D,20200828,000000,4.77311,5.11155,4.77311,5.05518,644018.07973121,0
+SBLK.US,D,20200831,000000,5.04103,5.07034,4.93525,5.00585,370665.79035808,0
+SBLK.US,D,20200901,000000,4.97059,4.97059,4.70971,4.81197,488561.48723977,0
+SBLK.US,D,20200902,000000,4.60401,4.71683,4.37838,4.65686,1002565.9500199,0
+SBLK.US,D,20200903,000000,4.65325,4.73785,4.47001,4.54748,572723.06295478,0
+SBLK.US,D,20200904,000000,4.58986,4.73785,4.54748,4.70971,531305.54286736,0
+SBLK.US,D,20200908,000000,4.58986,4.74489,4.58283,4.59698,539179.9820099,0
+SBLK.US,D,20200909,000000,4.65325,4.66038,4.53349,4.54748,422110.53408752,0
+SBLK.US,D,20200910,000000,4.58283,4.74146,4.58283,4.66742,408175.34390819,0
+SBLK.US,D,20200911,000000,4.72387,4.78726,4.60401,4.68149,512024.80848164,0
+SBLK.US,D,20200914,000000,4.7309,4.80845,4.6886,4.76616,322840.06483045,0
+SBLK.US,D,20200915,000000,4.81548,4.81548,4.71683,4.71683,209750.22352855,0
+SBLK.US,D,20200916,000000,4.71683,4.886,4.67445,4.87889,292532.7276424,0
+SBLK.US,D,20200917,000000,4.8366,4.93525,4.82955,4.91766,287695.82802657,0
+SBLK.US,D,20200918,000000,4.92119,5.09052,4.87889,5.01281,611626.0161227,0
+SBLK.US,D,20200921,000000,4.85075,4.90251,4.57629,4.61105,531135.99467051,0
+SBLK.US,D,20200922,000000,4.7309,4.81548,4.58283,4.59698,419963.71959497,0
+SBLK.US,D,20200923,000000,4.69565,4.8366,4.63215,4.6392,467877.80122518,0
+SBLK.US,D,20200924,000000,4.68149,4.89305,4.58986,4.82253,702528.92366467,0
+SBLK.US,D,20200925,000000,4.78726,4.95653,4.72387,4.82253,445413.85914362,0
+SBLK.US,D,20200928,000000,4.90711,4.9211,4.76616,4.82604,387756.72620135,0
+SBLK.US,D,20200929,000000,4.76616,4.93525,4.74489,4.75552,487480.91598518,0
+SBLK.US,D,20200930,000000,4.79438,4.94246,4.79438,4.85778,455983.159415,0
+SBLK.US,D,20201001,000000,4.93525,5.04103,4.8366,5.01281,761054.09561479,0
+SBLK.US,D,20201002,000000,4.98475,5.20318,4.93525,5.19614,891381.73493048,0
+SBLK.US,D,20201005,000000,5.23141,5.52755,5.21733,5.42177,1001326.5765809,0
+SBLK.US,D,20201006,000000,5.44999,5.52755,5.168,5.23141,883008.20320846,0
+SBLK.US,D,20201007,000000,5.22436,5.28785,5.01281,5.06223,544517.16820659,0
+SBLK.US,D,20201008,000000,5.11155,5.26666,5.07637,5.24555,646745.17889748,0
+SBLK.US,D,20201009,000000,5.21029,5.26666,5.01993,5.02696,604229.17753468,0
+SBLK.US,D,20201012,000000,5.00585,5.02696,4.886,4.99873,377559.95436248,0
+SBLK.US,D,20201013,000000,4.97059,4.99178,4.74489,4.74489,534537.70462004,0
+SBLK.US,D,20201014,000000,4.82253,4.92119,4.75201,4.81548,398373.78652818,0
+SBLK.US,D,20201015,000000,4.75201,4.886,4.70971,4.85075,264871.29752636,0
+SBLK.US,D,20201016,000000,4.85075,4.85075,4.6886,4.72387,360369.91640414,0
+SBLK.US,D,20201019,000000,4.76616,4.85778,4.64623,4.82955,483830.85374732,0
+SBLK.US,D,20201020,000000,4.85075,4.99178,4.81548,4.96356,305689.42891787,0
+SBLK.US,D,20201021,000000,5.01281,5.06223,4.8366,4.8366,529382.00663406,0
+SBLK.US,D,20201022,000000,4.86482,4.98475,4.85778,4.87889,1050121.8312342,0
+SBLK.US,D,20201023,000000,4.89305,4.93525,4.79438,4.886,486387.21071535,0
+SBLK.US,D,20201026,000000,4.87889,4.886,4.71683,4.85426,376832.80751823,0
+SBLK.US,D,20201027,000000,4.82955,4.89305,4.80142,4.80485,489191.91997173,0
+SBLK.US,D,20201028,000000,4.69565,4.69565,4.31842,4.33609,715664.1329152,0
+SBLK.US,D,20201029,000000,4.32193,4.44883,4.31491,4.40661,687403.31410323,0
+SBLK.US,D,20201030,000000,4.43484,4.54748,4.32193,4.39949,325913.42439875,0
+SBLK.US,D,20201102,000000,4.45585,4.51935,4.32546,4.34313,371658.00551008,0
+SBLK.US,D,20201103,000000,4.44187,4.44187,4.3572,4.37127,502291.30918066,0
+SBLK.US,D,20201104,000000,4.37838,4.47713,4.31491,4.37127,489649.22250268,0
+SBLK.US,D,20201105,000000,4.47713,4.60401,4.44531,4.47713,819824.03784908,0
+SBLK.US,D,20201106,000000,4.58283,4.70276,4.56163,4.66038,481962.24157777,0
+SBLK.US,D,20201109,000000,4.886,4.99873,4.81548,4.91415,779367.68887761,0
+SBLK.US,D,20201110,000000,4.93525,4.97763,4.81548,4.95653,449050.78736624,0
+SBLK.US,D,20201111,000000,4.97763,5.07637,4.87889,4.93525,751318.20831102,0
+SBLK.US,D,20201112,000000,4.99873,5.04815,4.94941,4.99873,607555.66539686,0
+SBLK.US,D,20201113,000000,4.99873,5.11506,4.91415,4.94237,576648.93951289,0
+SBLK.US,D,20201116,000000,5.09748,5.11859,4.96356,5.11155,1174386.3315103,0
+SBLK.US,D,20201117,000000,5.01281,5.09052,4.79438,4.86482,899826.90673566,0
+SBLK.US,D,20201118,000000,4.84363,5.034,4.84363,4.99873,1468954.8315163,0
+SBLK.US,D,20201119,000000,4.96356,5.01993,4.86482,4.99873,610398.5826976,0
+SBLK.US,D,20201120,000000,4.99873,5.01281,4.90007,4.9283,383113.25481009,0
+SBLK.US,D,20201123,000000,4.97763,5.45703,4.94237,5.39011,1894130.3671624,0
+SBLK.US,D,20201124,000000,5.40058,5.42881,5.17503,5.21733,893483.17737033,0
+SBLK.US,D,20201125,000000,5.25259,5.26666,5.11155,5.21733,415868.29484002,0
+SBLK.US,D,20201127,000000,5.21733,5.49933,5.15393,5.42881,745915.35203809,0
+SBLK.US,D,20201130,000000,5.95761,6.27495,5.68258,5.78835,4032276.4096371,0
+SBLK.US,D,20201201,000000,6.29606,6.29606,5.56985,5.60158,3175219.8265594,0
+SBLK.US,D,20201202,000000,5.7391,5.81657,5.54865,5.71792,2034350.3079635,0
+SBLK.US,D,20201203,000000,5.71792,5.92947,5.71792,5.81657,1117455.1514109,0
+SBLK.US,D,20201204,000000,5.92235,6.21155,5.90125,6.11985,1438793.1624974,0
+SBLK.US,D,20201207,000000,6.1551,6.20443,5.74605,5.80251,1530395.7548517,0
+SBLK.US,D,20201208,000000,5.78835,6.06339,5.7108,5.74605,1292224.7163256,0
+SBLK.US,D,20201209,000000,5.71792,5.81657,5.47135,5.60511,1718487.9872345,0
+SBLK.US,D,20201210,000000,5.64036,5.82369,5.57687,5.79547,928330.10782904,0
+SBLK.US,D,20201211,000000,5.71792,5.76013,5.56281,5.59095,572706.34693537,0
+SBLK.US,D,20201214,000000,5.64036,5.67553,5.35837,5.39355,1083796.2523315,0
+SBLK.US,D,20201215,000000,5.46415,5.52043,5.32303,5.43593,797017.41736966,0
+SBLK.US,D,20201216,000000,5.49933,5.55577,5.37244,5.46415,440329.80124082,0
+SBLK.US,D,20201217,000000,5.52043,5.79547,5.46415,5.66851,872355.32284003,0
+SBLK.US,D,20201218,000000,5.81657,6.03517,5.72361,5.85887,1175834.6551919,0
+SBLK.US,D,20201221,000000,5.87998,6.14798,5.75317,6.02813,2288001.5744629,0
+SBLK.US,D,20201222,000000,6.21155,6.56398,6.21155,6.31725,2334995.0810243,0
+SBLK.US,D,20201223,000000,6.5711,6.5711,6.07755,6.1551,1713317.9612319,0
+SBLK.US,D,20201224,000000,6.3242,6.34547,6.09162,6.16205,572299.19246266,0
+SBLK.US,D,20201228,000000,6.17621,6.21155,5.8871,5.9505,963002.71408535,0
+SBLK.US,D,20201229,000000,6.08458,6.08458,5.80954,5.94346,586033.79040908,0
+SBLK.US,D,20201230,000000,5.9505,6.09162,5.94346,6.05636,563697.60647586,0
+SBLK.US,D,20201231,000000,6.03517,6.26079,6.01046,6.22554,496404.88234628,0
+SBLK.US,D,20210104,000000,6.34547,6.46256,6.10577,6.24321,931096.60904107,0
+SBLK.US,D,20210105,000000,6.26079,6.64153,6.26079,6.60627,1366178.7741892,0
+SBLK.US,D,20210106,000000,6.54288,6.72613,6.3525,6.55695,1473386.9646622,0
+SBLK.US,D,20210107,000000,6.6979,7.14932,6.65561,6.91641,1846974.4764125,0
+SBLK.US,D,20210108,000000,7.15601,7.87545,7.14196,7.81205,2612858.3076347,0
+SBLK.US,D,20210111,000000,7.75577,7.8613,7.52981,7.77613,1527207.7711504,0
+SBLK.US,D,20210112,000000,7.7339,8.10049,7.69949,8.08709,1442200.8424538,0
+SBLK.US,D,20210113,000000,8.00837,8.02345,7.58618,7.81909,1574075.9075661,0
+SBLK.US,D,20210114,000000,7.86842,8.59881,7.82612,8.48156,2366369.8554517,0
+SBLK.US,D,20210115,000000,8.60133,8.61556,7.97403,8.10049,1544384.6750935,0
+SBLK.US,D,20210119,000000,8.33332,8.46733,8.10049,8.29145,1315777.5876713,0
+SBLK.US,D,20210120,000000,8.31908,8.3618,7.86524,8.0963,1051842.3872318,0
+SBLK.US,D,20210121,000000,8.03684,8.07704,7.44538,7.87545,1830663.2234745,0
+SBLK.US,D,20210122,000000,7.68466,8.07285,7.48056,8.03684,1437434.3889198,0
+SBLK.US,D,20210125,000000,7.75577,8.03014,7.52981,7.64949,1492827.6952337,0
+SBLK.US,D,20210126,000000,7.46649,7.66356,7.30485,7.46649,1776153.4781865,0
+SBLK.US,D,20210127,000000,7.28994,7.54388,7.22268,7.28333,1599319.4848749,0
+SBLK.US,D,20210128,000000,7.22638,7.3396,7.07905,7.19153,1235526.3664965,0
+SBLK.US,D,20210129,000000,7.3396,7.81909,7.32553,7.48056,1781884.6848407,0
+SBLK.US,D,20210201,000000,7.13458,7.50166,6.73316,7.45946,3606271.0430275,0
+SBLK.US,D,20210202,000000,7.24781,7.4876,7.01524,7.43835,2125026.3552422,0
+SBLK.US,D,20210203,000000,7.35359,7.91139,7.35359,7.8613,1605171.2856692,0
+SBLK.US,D,20210204,000000,7.9247,8.00837,7.66356,7.77613,1051621.4969754,0
+SBLK.US,D,20210205,000000,7.88248,8.28391,7.82612,8.27135,1563741.8255679,0
+SBLK.US,D,20210208,000000,8.13651,8.53098,8.07956,8.22109,1571967.301118,0
+SBLK.US,D,20210209,000000,8.14321,8.39027,7.95284,8.34086,1522783.9960142,0
+SBLK.US,D,20210210,000000,8.46062,8.57369,8.2345,8.32998,1195219.2676981,0
+SBLK.US,D,20210211,000000,8.31908,8.94726,8.24203,8.73533,1938438.5646061,0
+SBLK.US,D,20210212,000000,8.60133,10.2797,8.60133,9.95479,5026865.2363951,0
+SBLK.US,D,20210216,000000,10.2018,10.5687,9.89198,10.082,2266368.6573463,0
+SBLK.US,D,20210217,000000,9.9271,10.0335,9.38441,10.0335,2285448.7994992,0
+SBLK.US,D,20210218,000000,9.62389,9.91957,9.09547,9.30652,1797246.7066766,0
+SBLK.US,D,20210219,000000,9.4397,9.82823,9.24959,9.5042,1370038.980671,0
+SBLK.US,D,20210222,000000,9.6172,10.2421,9.45392,9.86354,2479894.3132581,0
+SBLK.US,D,20210223,000000,9.73029,9.77888,9.03767,9.40538,1314048.673664,0
+SBLK.US,D,20210224,000000,9.27885,10.0469,9.27215,10.0041,1811953.2217515,0
+SBLK.US,D,20210225,000000,10.1039,10.5536,10.0519,10.1458,2305328.9225808,0
+SBLK.US,D,20210226,000000,9.85591,10.2228,9.67257,9.9271,1210613.5275716,0
+SBLK.US,D,20210301,000000,10.0753,10.2018,9.6172,9.70186,976213.1454232,0
+SBLK.US,D,20210302,000000,9.87766,9.99,9.63735,9.64564,1575887.2076692,0
+SBLK.US,D,20210303,000000,9.75129,10.0955,9.63057,9.99,1961143.6949677,0
+SBLK.US,D,20210304,000000,9.97739,10.7035,9.27215,9.51842,2468901.1424948,0
+SBLK.US,D,20210305,000000,9.84254,9.87023,8.98154,9.58876,2003029.2635985,0
+SBLK.US,D,20210308,000000,9.77888,9.84923,9.43555,9.53932,1184505.4932592,0
+SBLK.US,D,20210309,000000,9.63735,9.91957,9.48235,9.68764,1297806.6728064,0
+SBLK.US,D,20210310,000000,9.66579,10.5058,9.56108,10.294,3232919.9435516,0
+SBLK.US,D,20210311,000000,10.572,11.1466,10.3007,11.0619,3339814.1116601,0
+SBLK.US,D,20210312,000000,11.0545,11.5628,10.6952,11.2244,2770336.3444733,0
+SBLK.US,D,20210315,000000,11.2672,11.376,10.8291,11.3016,1181938.3902787,0
+SBLK.US,D,20210316,000000,11.2672,11.2672,10.4622,10.5762,1490802.6688825,0
+SBLK.US,D,20210317,000000,10.8509,11.2102,10.6532,11.1331,1600718.8544998,0
+SBLK.US,D,20210318,000000,11.1885,12.289,11.1885,11.4924,3312823.7103231,0
+SBLK.US,D,20210319,000000,11.6406,12.0234,11.3374,11.8936,1512283.9478232,0
+SBLK.US,D,20210322,000000,12.479,12.6064,11.7178,11.8015,2112343.672517,0
+SBLK.US,D,20210323,000000,11.3517,11.3517,9.70186,9.78642,4331234.0587391,0
+SBLK.US,D,20210324,000000,10.2018,10.3217,9.82823,9.82823,1798541.0041793,0
+SBLK.US,D,20210325,000000,9.62558,10.8936,9.34837,10.7521,2788352.6313909,0
+SBLK.US,D,20210326,000000,11.0059,11.1758,10.3358,10.6633,1782689.4417751,0
+SBLK.US,D,20210329,000000,10.5561,10.675,10.1248,10.2596,1248318.897349,0
+SBLK.US,D,20210330,000000,10.2863,10.5536,9.95479,10.5193,1261806.3370085,0
+SBLK.US,D,20210331,000000,10.5536,10.5762,10.1248,10.3508,1345752.992474,0
+SBLK.US,D,20210401,000000,10.3559,10.4622,10.0753,10.2169,940482.65393864,0
+SBLK.US,D,20210405,000000,10.3358,10.3467,9.78642,10.0251,1238124.513513,0
+SBLK.US,D,20210406,000000,9.85422,10.294,9.8141,10.1248,878244.1376772,0
+SBLK.US,D,20210407,000000,10.1458,10.4975,10.0679,10.3559,830172.447864,0
+SBLK.US,D,20210408,000000,10.4129,10.4699,10.1742,10.3928,777411.91460688,0
+SBLK.US,D,20210409,000000,10.4414,10.4556,10.2018,10.4129,686994.96562912,0
+SBLK.US,D,20210412,000000,10.5411,10.562,9.98322,10.4061,1192566.1966178,0
+SBLK.US,D,20210413,000000,10.2596,10.3426,10.0192,10.18,915891.00138674,0
+SBLK.US,D,20210414,000000,10.186,11.2872,10.1314,10.773,2521215.1192334,0
+SBLK.US,D,20210415,000000,11.124,11.196,10.6465,10.7454,1045368.5117154,0
+SBLK.US,D,20210416,000000,10.928,11.5276,10.8642,11.273,2146253.3118874,0
+SBLK.US,D,20210419,000000,11.6197,12.1901,11.5628,11.9933,2746455.1227462,0
+SBLK.US,D,20210420,000000,11.8802,12.0075,11.3517,11.634,1702015.5441094,0
+SBLK.US,D,20210421,000000,12.0142,12.5284,11.8802,12.5,1977331.9657629,0
+SBLK.US,D,20210422,000000,12.4011,12.8736,12.2035,12.2395,2336466.0907323,0
+SBLK.US,D,20210423,000000,12.5502,12.6272,12.0703,12.4723,1370792.3955458,0
+SBLK.US,D,20210426,000000,12.7261,12.9866,12.6205,12.7889,1972625.2122982,0
+SBLK.US,D,20210427,000000,13.0502,13.3317,12.6759,12.8108,1714410.4725003,0
+SBLK.US,D,20210428,000000,12.8317,13.2689,12.768,12.9522,2924786.393796,0
+SBLK.US,D,20210429,000000,13.0435,13.093,12.6272,12.7404,2334078.0879597,0
+SBLK.US,D,20210430,000000,12.7889,13.3819,12.7295,13.1348,1726808.9828955,0
+SBLK.US,D,20210503,000000,13.3601,15.2639,13.3601,14.8132,5148686.809835,0
+SBLK.US,D,20210504,000000,15.0101,15.3559,13.8258,14.4045,3298293.9074534,0
+SBLK.US,D,20210505,000000,14.8057,15.1231,14.1005,14.3718,2810398.6729873,0
+SBLK.US,D,20210506,000000,13.6709,14.665,13.4388,14.454,3026768.4402014,0
+SBLK.US,D,20210507,000000,14.5159,16.1457,14.4958,15.8634,4456105.1117194,0
+SBLK.US,D,20210510,000000,16.2161,16.4062,15.5879,15.5879,3100788.1681413,0
+SBLK.US,D,20210511,000000,14.763,16.4213,14.665,16.3718,3325831.1614253,0
+SBLK.US,D,20210512,000000,15.8777,15.969,14.9924,15.1231,3124767.2979821,0
+SBLK.US,D,20210513,000000,15.0175,15.3418,14.7714,15.1298,2024613.2266584,0
+SBLK.US,D,20210514,000000,14.9824,15.2789,14.6407,15.0101,2064868.9833969,0
+SBLK.US,D,20210517,000000,14.9539,15.1792,14.6013,14.6155,2015566.2781545,0
+SBLK.US,D,20210518,000000,14.8903,15.9622,14.8626,15.5812,2965704.821304,0
+SBLK.US,D,20210519,000000,15.7119,16.1314,15.1298,15.892,3214269.6418978,0
+SBLK.US,D,20210520,000000,15.2362,15.5109,14.1717,14.8057,6294766.9504807,0
+SBLK.US,D,20210521,000000,14.9614,15.6876,14.877,15.2219,2776457.9895808,0
+SBLK.US,D,20210524,000000,15.1298,16.1214,14.9614,16.0193,2564602.7416082,0
+SBLK.US,D,20210525,000000,15.4405,15.4765,14.2914,14.3333,5432003.0407766,0
+SBLK.US,D,20210526,000000,14.3333,14.4891,13.5728,13.84,4561118.7276444,0
+SBLK.US,D,20210527,000000,13.7537,13.9975,13.4606,13.8827,3462369.9959524,0
+SBLK.US,D,20210528,000000,13.7261,14.2697,13.7261,13.9682,1811633.2293799,0
+SBLK.US,D,20210601,000000,14.2764,14.3409,13.732,14.3132,2602718.8478626,0
+SBLK.US,D,20210602,000000,14.2764,14.3835,13.4397,13.8333,2429177.9103744,0
+SBLK.US,D,20210603,000000,13.6247,13.7043,13.2027,13.3601,2853861.5174494,0
+SBLK.US,D,20210604,000000,13.4322,13.6038,13.175,13.5176,1639858.2199421,0
+SBLK.US,D,20210607,000000,13.7537,14.7386,13.6591,14.6424,3641392.593805,0
+SBLK.US,D,20210608,000000,14.8493,14.8928,14.2052,14.7203,2098578.0305344,0
+SBLK.US,D,20210609,000000,14.8626,15.1281,14.7856,14.9933,2612600.4033354,0
+SBLK.US,D,20210610,000000,15.3225,15.9389,15.2077,15.4145,2399323.0997118,0
+SBLK.US,D,20210611,000000,15.6449,16.1599,15.469,16.1457,2813160.3981937,0
+SBLK.US,D,20210614,000000,16.3107,16.6541,15.2579,15.4296,3389829.6357302,0
+SBLK.US,D,20210615,000000,15.5083,16.0092,14.8928,15.902,2587347.2740154,0
+SBLK.US,D,20210616,000000,16.0519,17.541,15.9096,17.4489,5424694.5582912,0
+SBLK.US,D,20210617,000000,17.0117,17.2554,15.7806,16.1885,3797880.8034942,0
+SBLK.US,D,20210618,000000,15.5871,16.1599,15.3291,15.8451,2170156.0256395,0
+SBLK.US,D,20210621,000000,15.6365,16.3249,15.5871,16.1097,2339048.7157308,0
+SBLK.US,D,20210622,000000,15.83,16.8325,15.0376,16.8183,3555553.4461422,0
+SBLK.US,D,20210623,000000,16.6825,17.2412,16.2135,16.2387,2077637.6342219,0
+SBLK.US,D,20210624,000000,16.2387,17.1976,16.2387,17.1625,2171943.4457148,0
+SBLK.US,D,20210625,000000,17.6784,18.0712,16.84,16.8685,3725189.9990972,0
+SBLK.US,D,20210628,000000,17.2412,17.2764,16.0376,16.397,2790104.2314246,0
+SBLK.US,D,20210629,000000,16.6466,16.8115,16.1164,16.2738,1456444.0849908,0
+SBLK.US,D,20210630,000000,16.2177,16.7043,16.1381,16.4321,1399814.9872421,0
+SBLK.US,D,20210701,000000,16.4455,16.5384,15.0285,15.2864,3531031.0456707,0
+SBLK.US,D,20210702,000000,14.7881,15.1642,14.4925,14.7345,4315226.0821531,0
+SBLK.US,D,20210706,000000,14.7345,14.8995,14.1046,14.7495,2171623.4533432,0
+SBLK.US,D,20210707,000000,14.9071,15.1255,14.4204,14.8576,1846882.5383058,0
+SBLK.US,D,20210708,000000,14.1046,14.4841,13.861,14.3275,1998391.7622142,0
+SBLK.US,D,20210709,000000,14.5135,14.8576,14.2587,14.7136,1679920.5484562,0
+SBLK.US,D,20210712,000000,14.6775,14.6775,14.2119,14.5703,1133633.8701951,0
+SBLK.US,D,20210713,000000,14.2998,14.3911,13.5821,13.6465,2503278.8304087,0
+SBLK.US,D,20210714,000000,13.6608,14.0912,13.2881,13.3534,2716882.0964107,0
+SBLK.US,D,20210715,000000,13.2814,13.7956,13.1884,13.4179,1865771.6402368,0
+SBLK.US,D,20210716,000000,13.4816,13.5821,12.3576,12.4145,4445189.551046,0
+SBLK.US,D,20210719,000000,12.1783,12.5938,11.8568,12.5511,3881003.5980032,0
+SBLK.US,D,20210720,000000,12.7085,12.7302,12.2864,12.4513,2148766.6848056,0
+SBLK.US,D,20210721,000000,12.6306,13.3317,12.5226,13.2529,1783401.0666013,0
+SBLK.US,D,20210722,000000,13.2956,13.4029,12.9665,13.3969,1370745.8294917,0
+SBLK.US,D,20210723,000000,13.6038,13.6331,13.0737,13.2672,1527870.4419198,0
+SBLK.US,D,20210726,000000,13.2956,13.6969,13.2462,13.5176,1937829.6238991,0
+SBLK.US,D,20210727,000000,13.5042,13.5042,12.6365,13.124,2251678.8582908,0
+SBLK.US,D,20210728,000000,13.2462,13.618,13.0461,13.3969,1154157.5600239,0
+SBLK.US,D,20210729,000000,13.5251,14.0109,13.4113,13.861,1508274.4911681,0
+SBLK.US,D,20210730,000000,13.861,13.8903,13.3819,13.6247,1618253.9588587,0
+SBLK.US,D,20210802,000000,13.8182,14.1407,13.5762,13.7404,1723203.0987089,0
+SBLK.US,D,20210803,000000,13.7404,13.7471,13.1851,13.7471,1440789.5328153,0
+SBLK.US,D,20210804,000000,13.7972,13.933,13.4606,13.5754,1149419.7625231,0
+SBLK.US,D,20210805,000000,13.6759,14.155,13.6331,14.0334,3124621.6298129,0
+SBLK.US,D,20210806,000000,14.4958,14.5493,13.325,13.8694,5153304.0131957,0
+SBLK.US,D,20210809,000000,13.804,13.8182,13.0058,13.0461,4554070.5374613,0
+SBLK.US,D,20210810,000000,13.0461,13.8978,12.8301,13.804,2427355.8642589,0
+SBLK.US,D,20210811,000000,13.9447,14.3701,13.804,14.3484,2418218.1716497,0
+SBLK.US,D,20210812,000000,14.4204,14.6424,14.0771,14.5276,1681974.2308406,0
+SBLK.US,D,20210813,000000,14.5988,14.9506,14.449,14.6633,2461358.6357376,0
+SBLK.US,D,20210816,000000,14.5795,15.0796,14.2555,14.9991,2868163.2660542,0
+SBLK.US,D,20210817,000000,14.9355,15.5008,14.7562,14.9506,3207965.3145783,0
+SBLK.US,D,20210818,000000,15.3576,15.8727,15.0075,15.3366,3625752.3696461,0
+SBLK.US,D,20210819,000000,15.5436,15.6474,14.7446,15.144,3168836.6951483,0
+SBLK.US,D,20210820,000000,14.9087,15.1809,14.4848,15.0335,2605497.2890884,0
+SBLK.US,D,20210823,000000,15.5436,16.2613,15.5067,16.1583,3290517.3764245,0
+SBLK.US,D,20210824,000000,16.2394,16.7136,16.0243,16.1432,3015994.9656928,0
+SBLK.US,D,20210825,000000,16.1952,16.5427,15.9807,16.3434,2138941.2473979,0
+SBLK.US,D,20210826,000000,16.3575,16.7278,16.2328,16.5577,2010133.5718468,0
+SBLK.US,D,20210827,000000,16.5796,17.6098,16.4321,17.572,3017114.9389933,0
+SBLK.US,D,20210830,000000,17.8535,18.0669,17.232,17.6676,2727129.0163077,0
+SBLK.US,D,20210831,000000,17.2604,17.2982,16.4464,17.0762,5095837.9204752,0
+SBLK.US,D,20210901,000000,16.8902,17.1791,16.4573,17.1499,2927142.1585313,0
+SBLK.US,D,20210902,000000,17.2604,17.9346,17.2604,17.7345,1980459.0553936,0
+SBLK.US,D,20210903,000000,17.572,17.7789,17.2236,17.6759,1337422.444802,0
+SBLK.US,D,20210907,000000,17.3861,18.4271,17.3853,17.7496,3298268.8334244,0
+SBLK.US,D,20210908,000000,17.5419,17.5502,16.4766,16.8459,2956596.9787294,0
+SBLK.US,D,20210909,000000,17.0168,17.7496,16.8911,17.6382,2043071.294089,0
+SBLK.US,D,20210910,000000,18.0008,18.2454,17.4539,17.4681,2107325.2846904,0
+SBLK.US,D,20210913,000000,18.0602,18.4087,17.742,17.8827,3295472.4821777,0
+SBLK.US,D,20210914,000000,17.9715,18.1348,17.35,17.4823,2148224.6081763,0
+SBLK.US,D,20210915,000000,17.5863,18.2228,17.4681,18.2161,2287643.3740471,0
+SBLK.US,D,20210916,000000,18.3342,19.2446,18.0234,18.0971,4483027.4549773,0
+SBLK.US,D,20210917,000000,18.1716,18.2312,16.9648,16.9799,4597582.3359802,0
+SBLK.US,D,20210920,000000,15.81,16.3652,14.8031,14.9372,7523088.7126122,0
+SBLK.US,D,20210921,000000,15.4405,15.5159,14.8409,14.9883,3005892.5199635,0
+SBLK.US,D,20210922,000000,15.4178,15.8769,15.4104,15.6474,2621924.360161,0
+SBLK.US,D,20210923,000000,15.974,16.1139,15.618,16.0025,2368274.2876629,0
+SBLK.US,D,20210924,000000,15.6993,16.9271,15.655,16.8317,2794766.806838,0
+SBLK.US,D,20210927,000000,16.824,17.6566,16.6817,17.3048,2683323.4934478,0
+SBLK.US,D,20210928,000000,17.6406,17.7939,16.8609,17.5419,2802426.3257311,0
+SBLK.US,D,20210929,000000,17.8015,17.9363,16.9137,17.0829,2596869.4350711,0
+SBLK.US,D,20210930,000000,17.0913,17.9858,16.809,17.7939,2299040.1172791,0
+SBLK.US,D,20211001,000000,17.9498,18.8308,17.7789,18.7043,3538116.2498969,0
+SBLK.US,D,20211004,000000,18.5042,18.7119,17.1356,17.3199,3809952.1575096,0
+SBLK.US,D,20211005,000000,17.8158,18.8442,17.7128,18.304,3237736.5451439,0
+SBLK.US,D,20211006,000000,18.031,18.5854,17.7345,18.2604,2805845.9457013,0
+SBLK.US,D,20211007,000000,18.392,18.7261,17.4823,17.5419,3251452.0390681,0
+SBLK.US,D,20211008,000000,17.4681,17.4681,16.5946,16.9866,2794715.4647784,0
+SBLK.US,D,20211011,000000,17.0242,17.6014,17.0016,17.2018,1581625.5783316,0
+SBLK.US,D,20211012,000000,17.1574,17.3048,16.6617,16.6909,2362507.2609671,0
+SBLK.US,D,20211013,000000,16.7798,16.8543,15.9656,16.4095,2206383.2217006,0
+SBLK.US,D,20211014,000000,16.5577,16.5796,15.7739,16.0469,3319913.6905549,0
+SBLK.US,D,20211015,000000,16.2613,16.6323,15.943,16.3358,2114506.0090275,0
+SBLK.US,D,20211018,000000,16.4321,17.1574,16.2177,16.9355,1877401.2137392,0
+SBLK.US,D,20211019,000000,17.098,17.8015,16.9053,16.9866,2032043.4972851,0
+SBLK.US,D,20211020,000000,16.8392,17.2831,16.2613,17.1868,2503237.04036,0
+SBLK.US,D,20211021,000000,16.824,16.824,16.0544,16.3207,2771516.0178429,0
+SBLK.US,D,20211022,000000,16.165,16.2093,15.5896,15.9732,2589934.6750196,0
+SBLK.US,D,20211025,000000,15.9581,16.6239,15.9581,16.5728,1980029.2148945,0
+SBLK.US,D,20211026,000000,16.165,16.1733,15.0779,15.4991,5352740.4527495,0
+SBLK.US,D,20211027,000000,15.0335,15.381,14.7069,14.8182,2856933.6830163,0
+SBLK.US,D,20211028,000000,15.0553,15.3435,14.8634,15.2773,1807263.1843062,0
+SBLK.US,D,20211029,000000,15.2253,15.3509,14.974,15.3148,1149965.4211567,0
+SBLK.US,D,20211101,000000,15.3215,15.433,15.0142,15.2847,2060888.182775,0
+SBLK.US,D,20211102,000000,14.5963,14.6558,13.4967,14.2479,4875677.1988598,0
+SBLK.US,D,20211103,000000,14.0787,14.5553,13.6524,14.4338,2605965.3376319,0
+SBLK.US,D,20211104,000000,14.6189,14.7001,14.0787,14.2705,1780344.4230523,0
+SBLK.US,D,20211105,000000,14.4406,14.4966,13.8568,14.2705,2660458.3669005,0
+SBLK.US,D,20211108,000000,14.4698,14.7881,14.3886,14.4557,1948423.9981996,0
+SBLK.US,D,20211109,000000,14.6407,14.6407,14.026,14.3593,1644607.9574567,0
+SBLK.US,D,20211110,000000,14.2856,14.2856,13.6264,13.7228,2062902.4631137,0
+SBLK.US,D,20211111,000000,14.0787,14.448,13.938,14.211,1995803.1672087,0
+SBLK.US,D,20211112,000000,13.923,14.2185,13.8266,14.1893,1901308.7034968,0
+SBLK.US,D,20211115,000000,14.3376,14.3443,13.6935,14.1155,3223851.5030229,0
+SBLK.US,D,20211116,000000,13.8568,13.9447,13.1758,13.4639,5340277.4662794,0
+SBLK.US,D,20211117,000000,14.0486,14.263,13.4933,13.8266,5276470.0321965,0
+SBLK.US,D,20211118,000000,13.9674,14.634,13.923,14.2185,5137495.4348413,0
+SBLK.US,D,20211119,000000,14.4112,14.4557,13.9674,13.9748,3954710.4975799,0
+SBLK.US,D,20211122,000000,14.0787,14.6482,14.0703,14.1223,3553490.2117468,0
+SBLK.US,D,20211123,000000,14.1634,14.3517,13.7972,14.0929,3329577.9377755,0
+SBLK.US,D,20211124,000000,14.1449,15.8401,14.0109,15.5369,9239925.3959295,0
+SBLK.US,D,20211126,000000,15.0662,15.5728,14.6624,15.5067,2987239.830307,0
+SBLK.US,D,20211129,000000,16.2009,16.2462,15.484,16.1583,3728921.2534294,0
+SBLK.US,D,20211130,000000,16.0243,16.2093,15.1708,15.5511,3578400.6626689,0
+SBLK.US,D,20211201,000000,15.7973,15.8325,14.6482,14.6482,2851647.8388792,0
+SBLK.US,D,20211202,000000,14.685,15.7956,14.685,15.7144,2199915.3161912,0
+SBLK.US,D,20211203,000000,15.7739,16.0544,15.3509,16.0327,2783008.2811859,0
+SBLK.US,D,20211206,000000,16.1357,17.0762,15.6842,16.7948,4189206.3998392,0
+SBLK.US,D,20211207,000000,17.1724,17.6826,17.098,17.4455,3273520.7666908,0
+SBLK.US,D,20211208,000000,17.5937,17.7864,17.0469,17.3644,3987489.4176375,0
+SBLK.US,D,20211209,000000,17.1223,17.165,16.536,16.7311,2650300.9971074,0
+SBLK.US,D,20211210,000000,16.825,16.9657,16.2312,16.4891,1698481.3000059,0
+SBLK.US,D,20211213,000000,16.309,16.4104,15.0897,15.3081,2982664.4169949,0
+SBLK.US,D,20211214,000000,14.8317,15.175,14.5419,14.5971,2821790.6402138,0
+SBLK.US,D,20211215,000000,14.464,15.1834,14.3936,15.144,2448527.8968405,0
+SBLK.US,D,20211216,000000,15.4883,15.598,15.0268,15.0971,1801994.0561884,0
+SBLK.US,D,20211217,000000,15.0192,15.6055,14.7228,15.5276,1931275.7502898,0
+SBLK.US,D,20211220,000000,15.4178,15.8794,15.191,15.8241,2259433.8972947,0
+SBLK.US,D,20211221,000000,15.9263,16.3718,15.8634,15.8794,1452015.5338491,0
+SBLK.US,D,20211222,000000,15.9807,16.2697,15.6599,16.2621,929721.11944405,0
+SBLK.US,D,20211223,000000,16.4028,16.5745,16.1918,16.4573,1296539.8373355,0
+SBLK.US,D,20211227,000000,16.536,16.6139,16.2621,16.5594,1180765.8809173,0
+SBLK.US,D,20211228,000000,16.5594,16.8794,16.4104,16.4263,893708.84363235,0
+SBLK.US,D,20211229,000000,16.3953,17.0285,16.2621,16.7855,1610011.7672892,0
+SBLK.US,D,20211230,000000,16.7855,17.0519,16.6533,16.8325,1544535.1192681,0
+SBLK.US,D,20211231,000000,16.9036,17.912,16.6768,17.7244,2151158.2695823,0
+SBLK.US,D,20220103,000000,18.0209,18.7638,17.7789,18.4673,5616072.682489,0
+SBLK.US,D,20220104,000000,18.4673,19.0377,18.4044,18.608,3771133.9784401,0
+SBLK.US,D,20220105,000000,18.6465,19.0611,17.892,17.9271,3134313.3390654,0
+SBLK.US,D,20220106,000000,18.1307,18.4514,17.6306,17.6775,1984690.5963065,0
+SBLK.US,D,20220107,000000,17.8099,18.2789,17.6223,17.6456,3616083.34642,0
+SBLK.US,D,20220110,000000,17.5913,17.6456,16.9271,17.4037,2757278.7453128,0
+SBLK.US,D,20220111,000000,17.4731,18.0679,17.3726,18.0293,2478185.6972744,0
+SBLK.US,D,20220112,000000,18.1071,18.1231,17.458,17.8333,2183919.2796192,0
+SBLK.US,D,20220113,000000,17.5913,17.7513,16.5276,16.6449,3104380.9183127,0
+SBLK.US,D,20220114,000000,16.4263,17.458,16.2152,17.4195,2947745.8464528,0
+SBLK.US,D,20220118,000000,17.1005,17.2864,16.4966,16.5905,2725151.7500121,0
+SBLK.US,D,20220119,000000,16.7704,16.9657,16.4263,16.5829,1789671.9618819,0
+SBLK.US,D,20220120,000000,16.6842,17.2788,16.5125,16.6533,1918591.8735633,0
+SBLK.US,D,20220121,000000,16.4187,16.4497,15.6599,15.7153,3823175.7228627,0
+SBLK.US,D,20220124,000000,15.2805,15.9649,14.6205,15.9338,3888333.5725135,0
+SBLK.US,D,20220125,000000,15.7387,16.0042,15.402,15.7537,1870324.3675227,0
+SBLK.US,D,20220126,000000,16.1307,16.1759,15.3944,15.5352,1925960.0561179,0
+SBLK.US,D,20220127,000000,15.8475,17.1532,15.7228,16.7939,2763679.7867447,0
+SBLK.US,D,20220128,000000,16.9657,17.5678,16.8325,17.5678,2617954.3055515,0
+SBLK.US,D,20220131,000000,17.5754,17.6616,16.9271,17.3877,1987028.4510209,0
+SBLK.US,D,20220201,000000,17.4346,18.7487,17.4346,18.6624,4444997.3168228,0
+SBLK.US,D,20220202,000000,18.7253,19.4288,18.4204,18.5611,3995942.9474525,0
+SBLK.US,D,20220203,000000,18.0444,18.6156,17.7864,18.0913,2894764.4229394,0
+SBLK.US,D,20220204,000000,18.1382,18.7487,18.0602,18.6315,1849075.9188525,0
+SBLK.US,D,20220207,000000,19.0535,20.1081,18.8811,19.5066,4887927.653083,0
+SBLK.US,D,20220208,000000,19.8191,20.2336,19.3266,19.6868,3206980.2634347,0
+SBLK.US,D,20220209,000000,19.835,20.8986,19.7805,20.8434,3813236.8553231,0
+SBLK.US,D,20220210,000000,20.922,21.6959,20.6951,20.9371,4010392.7522292,0
+SBLK.US,D,20220211,000000,20.9924,21.5645,20.4765,20.6641,2686819.5295069,0
+SBLK.US,D,20220214,000000,20.4061,20.7889,19.8902,20.5469,2288052.9165225,0
+SBLK.US,D,20220215,000000,20.8752,21.8056,20.7421,21.2889,2724632.3594091,0
+SBLK.US,D,20220216,000000,21.3836,21.618,21.0863,21.1097,2968111.9280987,0
+SBLK.US,D,20220217,000000,22.1809,24.0568,21.2035,23.1817,12042991.706404,0
+SBLK.US,D,20220218,000000,23.3132,24.5184,22.9003,22.9547,9486147.5858034,0
+SBLK.US,D,20220222,000000,22.634,25.0185,22.4463,24.4791,6795789.0361877,0
+SBLK.US,D,20220223,000000,24.6314,24.8233,23.4161,23.6508,4724319.6131273,0
+SBLK.US,D,20220224,000000,22.1181,23.6274,21.8367,22.9388,6393799.8134618,0
+SBLK.US,D,20220225,000000,23.2127,24.9949,23.1114,24.8308,4779366.6590392,0
+SBLK.US,D,20220228,000000,24.5494,25.0185,23.3141,23.5176,6495773.5018575,0
+SBLK.US,D,20220301,000000,24.2043,24.2462,22.4037,22.747,4756856.1509035,0
+SBLK.US,D,20220302,000000,22.9648,25.1089,22.948,25.0084,4471305.9433682,0
+SBLK.US,D,20220303,000000,24.5812,25.1507,23.9531,24.2797,3657631.0126585,0
+SBLK.US,D,20220304,000000,23.8275,24.0034,22.6717,23.6767,3249552.3828625,0
+SBLK.US,D,20220307,000000,23.6767,24.3467,22.789,23.2077,3086510.299564,0
+SBLK.US,D,20220308,000000,23.4505,25.1674,22.9649,24.8325,4294419.4139957,0
+SBLK.US,D,20220309,000000,25.5025,25.7034,23.4589,24.2545,4522021.1522506,0
+SBLK.US,D,20220310,000000,24.2043,25.335,24.1708,25.0586,2328820.8998559,0
+SBLK.US,D,20220311,000000,25.0335,25.8877,24.8493,25.2345,2453198.8302636,0
+SBLK.US,D,20220314,000000,24.9413,24.9774,22.4037,22.5293,3871082.6404846,0
+SBLK.US,D,20220315,000000,22.7721,22.8057,21.608,22.4874,3622041.4133374,0
+SBLK.US,D,20220316,000000,23.1658,23.7605,22.7136,23.6014,2423621.0279227,0
+SBLK.US,D,20220317,000000,23.7605,24.3049,23.7102,24.2378,1881053.6639798,0
+SBLK.US,D,20220318,000000,24.2378,24.7153,24.0368,24.531,3490712.0068587,0
+SBLK.US,D,20220321,000000,24.5561,25.1005,23.9196,24.7822,1939814.0542031,0
+SBLK.US,D,20220322,000000,24.7069,24.8241,24.0535,24.1625,2401463.9441974,0
+SBLK.US,D,20220323,000000,24.3802,25.3768,24.2194,24.799,3419475.4961502,0
+SBLK.US,D,20220324,000000,24.7906,24.8744,24.1206,24.7738,2046504.0480745,0
+SBLK.US,D,20220325,000000,24.5895,25.1005,24.2965,24.6399,1374960.6543853,0
+SBLK.US,D,20220328,000000,24.7487,26.273,24.4054,24.7069,3717166.3097814,0
+SBLK.US,D,20220329,000000,24.7069,25.2177,22.3953,25.1256,4334295.4782935,0
+SBLK.US,D,20220330,000000,25.1339,25.6951,24.7236,24.933,1841484.4580384,0
+SBLK.US,D,20220331,000000,24.8576,25.4941,24.8241,24.866,1649023.3745832,0
+SBLK.US,D,20220401,000000,24.9497,25.938,24.9497,25.4272,2055875.7649555,0
+SBLK.US,D,20220404,000000,25.4188,25.4606,23.0988,23.5176,4624726.763496,0
+SBLK.US,D,20220405,000000,23.4631,24.1959,22.6717,23.0151,3429679.4319974,0
+SBLK.US,D,20220406,000000,22.6047,22.9899,21.9849,22.0436,3656974.311896,0
+SBLK.US,D,20220407,000000,22.1189,23.0318,22.0267,22.7721,2533432.1414178,0
+SBLK.US,D,20220408,000000,23.2579,24.02,23.0318,23.7017,2334062.5659416,0
+SBLK.US,D,20220411,000000,22.9916,23.3333,21.3651,21.516,4735213.6817758,0
+SBLK.US,D,20220412,000000,22.0436,22.5041,21.6163,22.2279,2633711.5418463,0
+SBLK.US,D,20220413,000000,22.5544,23.6014,22.5544,23.5595,1966449.8371283,0
+SBLK.US,D,20220414,000000,23.7102,25.7118,23.7102,25.5109,5921759.7234041,0
+SBLK.US,D,20220418,000000,25.7034,26.9263,24.7403,26.5578,4631089.5968835,0
+SBLK.US,D,20220419,000000,26.4405,26.8173,25.335,26.6415,3374382.8397959,0
+SBLK.US,D,20220420,000000,26.8383,27.144,25.0837,25.5192,3315122.1629918,0
+SBLK.US,D,20220421,000000,25.8208,26.5661,24.5394,24.6314,2864617.081937,0
+SBLK.US,D,20220422,000000,24.8493,25.5109,23.9113,24.0452,2467372.8207204,0
+SBLK.US,D,20220425,000000,23.1491,23.2244,21.4071,22.6047,5364961.0569382,0
+SBLK.US,D,20220426,000000,22.7974,23.3584,22.3213,22.6298,1967196.0879947,0
+SBLK.US,D,20220427,000000,23.3668,24.933,23.3081,24.6063,2029669.8225292,0
+SBLK.US,D,20220428,000000,25.0084,25.0335,23.593,24.3049,2052777.331358,0
+SBLK.US,D,20220429,000000,24.6063,24.7487,23.5092,23.5343,1859894.7654135,0
+SBLK.US,D,20220502,000000,23.484,24.271,23.2496,24.2211,1421846.7008219,0
+SBLK.US,D,20220503,000000,23.995,25.5863,23.995,25.3182,1906106.201067,0
+SBLK.US,D,20220504,000000,25.5863,26.0804,25.1172,25.9631,1501071.0808046,0
+SBLK.US,D,20220505,000000,25.9548,26.3568,24.8199,25.6951,1735611.1611152,0
+SBLK.US,D,20220506,000000,25.8081,25.9631,24.6817,25.4522,1658211.2152507,0
+SBLK.US,D,20220509,000000,24.9246,25.0252,22.6968,23.0904,3387008.2104544,0
+SBLK.US,D,20220510,000000,23.8776,25.0252,23.8776,24.6482,2096718.9703761,0
+SBLK.US,D,20220511,000000,25.1758,25.7118,24.7487,25.067,2125618.5799297,0
+SBLK.US,D,20220512,000000,24.7236,24.8325,23.082,23.7354,2846888.5493536,0
+SBLK.US,D,20220513,000000,24.2797,25.5695,24.0535,25.0252,2556292.4919596,0
+SBLK.US,D,20220516,000000,25.1256,26.2144,24.9832,25.9715,2279020.2960354,0
+SBLK.US,D,20220517,000000,26.5075,27.1691,26.1809,26.6415,3095840.2263966,0
+SBLK.US,D,20220518,000000,26.6749,26.7336,25.3266,25.67,2594836.0507102,0
+SBLK.US,D,20220519,000000,25.1423,27.5544,24.9591,26.9765,3751822.2000183,0
+SBLK.US,D,20220520,000000,27.5544,27.7135,26.0552,26.8257,3280941.4853066,0
+SBLK.US,D,20220523,000000,27.1356,28.3752,26.3903,28.1406,4617627.2312532,0
+SBLK.US,D,20220524,000000,27.3115,27.8155,26.7253,27.4623,4474018.7145178,0
+SBLK.US,D,20220525,000000,27.747,28.0486,25.6449,26.7086,5276803.1585833,0
+SBLK.US,D,20220526,000000,26.7755,27.2948,26.608,27.2613,3155898.4961266,0
+SBLK.US,D,20220527,000000,27.01,27.3157,26.1809,27.2529,3961863.7598851,0
+SBLK.US,D,20220531,000000,27.5252,28.4673,26.943,27.4036,5119640.3381108,0
+SBLK.US,D,20220601,000000,27.9396,28.3082,27.0603,27.8894,4914824.9223118,0
+SBLK.US,D,20220602,000000,28.0833,28.189,27.0348,27.5369,3621447.6451285,0
+SBLK.US,D,20220603,000000,27.3167,28.6985,27.0612,28.6473,3155757.318974,0
+SBLK.US,D,20220606,000000,28.7442,28.9468,28.0568,28.2595,2374681.5734484,0
+SBLK.US,D,20220607,000000,28.0128,28.2446,27.2109,27.9246,2576923.5290206,0
+SBLK.US,D,20220608,000000,26.9483,26.9818,24.7084,24.9375,7604045.3682502,0
+SBLK.US,D,20220609,000000,24.9462,24.9622,23.8183,23.836,5365787.3490357,0
+SBLK.US,D,20220610,000000,23.4482,24.2061,23.1399,23.7566,3376405.2308085,0
+SBLK.US,D,20220613,000000,23.2015,23.5188,22.2234,22.4085,4579054.4303203,0
+SBLK.US,D,20220614,000000,22.6464,23.814,22.6464,23.1575,3152661.4777579,0
+SBLK.US,D,20220615,000000,23.3821,23.9417,23.0869,23.6509,2143790.6033969,0
+SBLK.US,D,20220616,000000,22.7609,23.4042,22.5054,23.3601,2688715.3993853,0
+SBLK.US,D,20220617,000000,23.3249,24.3999,23.3073,23.5981,3209453.3684536,0
+SBLK.US,D,20220621,000000,23.7831,23.8903,23.1403,23.7655,4941107.840281,0
+SBLK.US,D,20220622,000000,22.8843,23.2984,20.9721,21.1748,8030773.2616805,0
+SBLK.US,D,20220623,000000,21.448,22.2146,21.1924,22.1265,4041437.9984929,0
+SBLK.US,D,20220624,000000,22.0912,22.3292,21.307,21.3774,3760391.6771268,0
+SBLK.US,D,20220627,000000,21.6506,22.9945,21.5581,22.8755,2540470.225669,0
+SBLK.US,D,20220628,000000,22.4613,22.4701,21.7519,22.0912,2664898.5300298,0
+SBLK.US,D,20220629,000000,22.3996,22.4261,21.5537,21.915,2117147.9845442,0
+SBLK.US,D,20220630,000000,21.7211,22.1794,21.5802,22.0208,1841846.2189831,0
+SBLK.US,D,20220701,000000,21.5934,21.6419,20.0909,20.6197,3763128.9091697,0
+SBLK.US,D,20220705,000000,19.7209,20.0381,19.1921,19.8531,3151379.1095123,0
+SBLK.US,D,20220706,000000,19.6679,19.7914,18.1612,18.6105,4232926.2182278,0
+SBLK.US,D,20220707,000000,19.5975,20.417,19.5358,19.8442,3046674.3096733,0
+SBLK.US,D,20220708,000000,19.9411,20.2584,19.5446,19.7914,1729115.8366368,0
+SBLK.US,D,20220711,000000,19.6944,19.9324,19.4301,19.6856,1517469.4689834,0
+SBLK.US,D,20220712,000000,19.5446,19.6768,19.1217,19.5446,1396644.2789412,0
+SBLK.US,D,20220713,000000,19.2097,19.8531,19.0512,19.6327,1583376.3877757,0
+SBLK.US,D,20220714,000000,19.3949,19.7737,18.9806,19.7649,2253261.7276888,0
+SBLK.US,D,20220715,000000,20.1526,20.9545,19.8794,20.9369,2002819.748667,0
+SBLK.US,D,20220718,000000,21.4656,22.056,21.2981,21.5889,2870394.0694606,0
+SBLK.US,D,20220719,000000,21.5889,22.4349,21.5889,22.4261,1675098.6276762,0
+SBLK.US,D,20220720,000000,22.3379,22.6904,21.8621,22.62,1704144.83586,0
+SBLK.US,D,20220721,000000,22.8931,23.2897,22.2946,23.2632,1790004.4966835,0
+SBLK.US,D,20220722,000000,23.3337,23.3513,22.1353,22.4173,1667867.4325776,0
+SBLK.US,D,20220725,000000,22.6287,23.1308,22.2586,22.382,2244581.3429887,0
+SBLK.US,D,20220726,000000,22.2939,22.6287,22.2146,22.567,946880.28549428,0
+SBLK.US,D,20220727,000000,22.805,23.5099,22.5494,23.3866,1573228.6560475,0
+SBLK.US,D,20220728,000000,23.6597,23.8007,22.8491,22.9372,2007594.016994,0
+SBLK.US,D,20220729,000000,22.9107,23.0826,22.197,22.9328,1932461.9907071,0
+SBLK.US,D,20220801,000000,23.0869,23.9505,22.8402,23.792,1796221.1455771,0
+SBLK.US,D,20220802,000000,23.5275,23.6597,22.5142,23.1927,1889714.8693993,0
+SBLK.US,D,20220803,000000,23.0253,23.1575,21.8621,22.4085,2699607.5855994,0
+SBLK.US,D,20220804,000000,22.3644,22.3644,21.5626,21.818,2820044.6606505,0
+SBLK.US,D,20220805,000000,22.7345,23.3954,22.3292,22.5407,3682819.7466556,0
+SBLK.US,D,20220808,000000,22.5759,23.6418,22.4878,22.6816,3382797.7797712,0
+SBLK.US,D,20220809,000000,22.946,23.5892,22.8138,22.9107,2407908.5290811,0
+SBLK.US,D,20220810,000000,23.2984,23.7126,22.9107,23.2721,2250463.2143314,0
+SBLK.US,D,20220811,000000,23.2808,24.5145,23.2808,23.6333,3449497.951133,0
+SBLK.US,D,20220812,000000,23.836,24.0827,23.1839,23.5099,2545481.6753795,0
+SBLK.US,D,20220815,000000,22.4085,22.8138,21.9591,22.7609,4119824.7434777,0
+SBLK.US,D,20220816,000000,23.0341,23.1222,22.3027,22.8226,3095701.6308673,0
+SBLK.US,D,20220817,000000,22.664,22.8138,22.3732,22.7785,3026601.2746916,0
+SBLK.US,D,20220818,000000,22.9989,23.4042,22.4349,22.6992,3047760.3507451,0
+SBLK.US,D,20220819,000000,22.4349,22.5407,21.6683,22.0208,3537091.6461861,0
+SBLK.US,D,20220822,000000,21.818,22.3556,21.5361,22.2499,4142356.9749092,0
+SBLK.US,D,20220823,000000,22.4701,23.131,22.4261,22.6376,4827484.3395193,0
+SBLK.US,D,20220824,000000,22.5999,22.7317,21.6865,22.2044,4400171.4964477,0
+SBLK.US,D,20220825,000000,22.3645,22.4304,21.2816,21.4511,3956729.2347226,0
+SBLK.US,D,20220826,000000,21.1403,21.2675,20.1233,20.274,4736980.0250852,0
+SBLK.US,D,20220829,000000,20.2457,20.274,19.5489,19.8691,4368538.0860206,0
+SBLK.US,D,20220830,000000,19.3418,19.5018,18.1741,18.2212,5400828.1907757,0
+SBLK.US,D,20220831,000000,18.1553,18.6402,18.0046,18.4095,3219891.0205066,0
+SBLK.US,D,20220901,000000,18.3624,19.0545,18.2118,18.5978,2507063.5290568,0
+SBLK.US,D,20220902,000000,18.7768,18.8756,18.3911,18.7297,1874936.9157655,0
+SBLK.US,D,20220906,000000,18.2494,18.5037,17.9575,18.0328,3406661.7355215,0
+SBLK.US,D,20220907,000000,17.9669,18.1082,17.562,17.8257,2731792.6374618,0
+SBLK.US,D,20220908,000000,17.9198,18.5555,17.8351,18.5413,3667393.1227066,0
+SBLK.US,D,20220909,000000,19.1723,19.3888,19.0028,19.2758,2322196.89303,0
+SBLK.US,D,20220912,000000,19.7372,19.8502,19.4265,19.7184,2334717.3008766,0
+SBLK.US,D,20220913,000000,19.596,20.194,19.5419,19.9067,2918684.4149445,0
+SBLK.US,D,20220914,000000,20.0386,20.161,19.6525,19.6807,2377597.8393362,0
+SBLK.US,D,20220915,000000,19.3888,19.5112,18.8992,19.3229,2485457.0644217,0
+SBLK.US,D,20220916,000000,18.7014,18.7956,18.2965,18.4566,3231951.6033662,0
+SBLK.US,D,20220919,000000,18.0366,18.2683,17.6326,17.7127,2244753.0200339,0
+SBLK.US,D,20220920,000000,18.1458,19.6148,18.0611,19.4359,3741933.6203801,0
+SBLK.US,D,20220921,000000,19.4359,19.5772,18.9886,19.0028,2377696.600823,0
+SBLK.US,D,20220922,000000,18.7297,19.3041,18.6308,18.6355,1359717.3540952,0
+SBLK.US,D,20220923,000000,18.0988,18.1082,17.4208,17.9481,2711268.301376,0
+SBLK.US,D,20220926,000000,17.6938,18.0705,17.3031,17.3831,2223319.6534887,0
+SBLK.US,D,20220927,000000,17.5997,18.047,17.3266,17.9387,1913304.1604721,0
+SBLK.US,D,20220928,000000,17.7033,17.8068,17.0347,17.1194,2325618.5006705,0
+SBLK.US,D,20220929,000000,16.8652,16.9593,15.867,16.1683,2727641.4691605,0
+SBLK.US,D,20220930,000000,16.2719,16.8463,16.1495,16.4603,1309399.969482,0
+SBLK.US,D,20221003,000000,16.8369,17.2456,16.7333,16.8934,1384557.4609603,0
+SBLK.US,D,20221004,000000,17.3172,17.9104,17.2042,17.8916,1891703.0055944,0
+SBLK.US,D,20221005,000000,17.7127,18.3059,17.5761,18.2683,1471558.8971981,0
+SBLK.US,D,20221006,000000,18.2212,18.692,18.0799,18.2965,2508229.5517723,0
+SBLK.US,D,20221007,000000,18.0611,18.9676,18.014,18.7579,1721450.9457156,0
+SBLK.US,D,20221010,000000,18.805,18.9463,18.0752,18.1364,1841363.3200003,0
+SBLK.US,D,20221011,000000,18.0799,18.9463,17.8445,18.4566,1731259.1295045,0
+SBLK.US,D,20221012,000000,18.5131,19.0357,18.353,18.9274,1580752.995283,0
+SBLK.US,D,20221013,000000,18.6638,19.1911,18.4519,18.9933,1203371.548733,0
+SBLK.US,D,20221014,000000,19.1063,19.3997,18.9368,19.2382,1178752.3277739,0
+SBLK.US,D,20221017,000000,19.5018,19.5112,18.3059,18.5602,2073182.0164278,0
+SBLK.US,D,20221018,000000,18.8427,19.4077,18.7579,19.2382,1523505.3153682,0
+SBLK.US,D,20221019,000000,18.9933,19.1911,18.2683,18.3718,1521702.1217699,0
+SBLK.US,D,20221020,000000,18.4283,18.4283,17.449,17.7127,1817872.9534552,0
+SBLK.US,D,20221021,000000,17.8163,18.3059,17.6091,18.127,1212582.9157951,0
+SBLK.US,D,20221024,000000,18.127,18.2306,17.2842,17.8728,1966417.6633092,0
+SBLK.US,D,20221025,000000,17.6844,18.1364,17.3925,18.0988,1360595.5879619,0
+SBLK.US,D,20221026,000000,18.127,18.353,17.8351,17.8539,1288201.2942119,0
+SBLK.US,D,20221027,000000,17.8257,17.8257,16.7333,16.7993,2371474.6271527,0
+SBLK.US,D,20221028,000000,16.7239,16.9405,16.4226,16.6392,2261893.9787322,0
+SBLK.US,D,20221031,000000,16.2813,16.5168,16.0553,16.4038,1834196.2095205,0
+SBLK.US,D,20221101,000000,16.7475,16.9499,16.5073,16.8746,1497409.9818639,0
+SBLK.US,D,20221102,000000,16.7051,17.0697,16.545,16.6109,1677646.5094759,0
+SBLK.US,D,20221103,000000,16.5262,16.904,16.2908,16.7145,1177935.6870924,0
+SBLK.US,D,20221104,000000,17.5903,18.353,17.5432,18.3059,2613375.4908487,0
+SBLK.US,D,20221107,000000,18.2871,19.0216,18.1553,18.7768,1966857.3112183,0
+SBLK.US,D,20221108,000000,18.8333,19.0498,18.659,18.7673,1561261.9379788,0
+SBLK.US,D,20221109,000000,18.7579,18.8144,18.1929,18.2023,1356650.438246,0
+SBLK.US,D,20221110,000000,18.3342,19.0922,18.3153,18.7203,1600309.8935785,0
+SBLK.US,D,20221111,000000,19.257,20.0292,19.2005,19.7749,2352993.4856977,0
+SBLK.US,D,20221114,000000,20.0574,20.4058,19.2672,19.3747,4447291.3451808,0
+SBLK.US,D,20221115,000000,19.6337,19.822,18.9133,19.1252,2660450.7376199,0
+SBLK.US,D,20221116,000000,19.1252,19.2664,18.3624,18.4943,2573520.4521308,0
+SBLK.US,D,20221117,000000,18.0893,19.5112,17.6091,18.7391,3222304.8362009,0
+SBLK.US,D,20221118,000000,18.9086,19.0442,18.2965,18.3907,1992140.251847,0
+SBLK.US,D,20221121,000000,18.2494,19.0922,18.1364,19.0216,2019158.4211798,0
+SBLK.US,D,20221122,000000,19.0781,19.2664,18.805,18.8521,1827792.6421486,0
+SBLK.US,D,20221123,000000,19.1346,19.1723,18.6647,19.0216,1535752.8016867,0
+SBLK.US,D,20221125,000000,19.3041,20.6264,19.2664,20.2457,2105753.130004,0
+SBLK.US,D,20221128,000000,20.1987,20.2081,18.8898,19.37,3841032.8077788,0
+SBLK.US,D,20221129,000000,19.57,20.05,19.005,19.1,2331431,0
+SBLK.US,D,20221130,000000,19.32,19.36,18.79,19.25,1789448,0
+SBLK.US,D,20221201,000000,19.11,19.54,18.51,18.61,1688072,0
+SBLK.US,D,20221202,000000,18.58,18.805,18.21,18.76,1233211,0
+SBLK.US,D,20221205,000000,19.09,19.7889,18.93,19.12,1497350,0
+SBLK.US,D,20221206,000000,19.42,19.42,18.655,18.76,1710418,0
+SBLK.US,D,20221207,000000,18.64,18.69,18.195,18.44,1799577,0
+SBLK.US,D,20221208,000000,18.69,19.045,18.62,18.89,906004,0
+SBLK.US,D,20221209,000000,18.92,19.61,18.67,19.51,1211188,0
+SBLK.US,D,20221212,000000,19.47,19.8899,19.34,19.74,1322042,0
+SBLK.US,D,20221213,000000,20.2,20.26,19.92,20.04,1978049,0
+SBLK.US,D,20221214,000000,20.05,20.34,19.95,20.25,1445855,0
+SBLK.US,D,20221215,000000,20.31,20.635,20.27,20.57,2256437,0
+SBLK.US,D,20221216,000000,20.5,20.63,19.3401,19.54,1983573,0
+SBLK.US,D,20221219,000000,19.42,19.45,18.29,18.54,1634933,0
+SBLK.US,D,20221220,000000,18.57,19.44,18.5,19.36,1182195,0
+SBLK.US,D,20221221,000000,19.78,20.68,19.75,20.54,2535044,0
+SBLK.US,D,20221222,000000,20.37,20.48,19.685,20.23,1716807,0
+SBLK.US,D,20221223,000000,20.4,20.78,20.17,20.36,1310034,0
+SBLK.US,D,20221227,000000,20.22,20.43,20.16,20.21,790824,0
+SBLK.US,D,20221228,000000,20.1,20.16,19.41,19.48,1583106,0
+SBLK.US,D,20221229,000000,19.63,20.14,19.46,19.68,985315,0
+SBLK.US,D,20221230,000000,19.48,19.5,18.98,19.23,1377765,0
+SBLK.US,D,20230103,000000,19.32,19.42,18.45,18.46,1576837,0
+SBLK.US,D,20230104,000000,18.43,18.6,18.19,18.37,1669098,0
+SBLK.US,D,20230105,000000,18.3,18.64,18.2,18.45,1165629,0
+SBLK.US,D,20230106,000000,18.69,19.63,18.6,19.6,1118513,0
+SBLK.US,D,20230109,000000,19.89,20.38,19.865,19.9,1975754,0
+SBLK.US,D,20230110,000000,19.69,20.69,19.68,20.65,1618041,0
+SBLK.US,D,20230111,000000,20.67,20.905,20.17,20.44,1145055,0
+SBLK.US,D,20230112,000000,20.34,21.04,20.34,21.02,1602561,0
+SBLK.US,D,20230113,000000,20.79,21.03,20.705,20.8,1215129,0
+SBLK.US,D,20230117,000000,21.11,21.99,21,21.95,2847534,0
+SBLK.US,D,20230118,000000,22.2,22.4,21.63,21.73,2022548,0
+SBLK.US,D,20230119,000000,21.61,21.9,21.12,21.84,1330924,0
+SBLK.US,D,20230120,000000,22.07,22.53,21.84,22.45,2080504,0
+SBLK.US,D,20230123,000000,22.36,22.36,21.66,21.86,1811123,0
+SBLK.US,D,20230124,000000,21.74,21.81,21.35,21.47,1224422,0
+SBLK.US,D,20230125,000000,21.3,22.235,21.172,22.21,1370279,0
+SBLK.US,D,20230126,000000,22.5,22.56,21.68,22.11,959499,0
+SBLK.US,D,20230127,000000,22.26,23.45,22.17,23.39,1866202,0
+SBLK.US,D,20230130,000000,23.39,23.54,22.63,22.65,1809190,0
+SBLK.US,D,20230131,000000,22.64,22.81,22.4218,22.72,1241514,0
+SBLK.US,D,20230201,000000,22.88,22.88,22.33,22.56,1564693,0
+SBLK.US,D,20230202,000000,22.66,22.775,21.9894,22.13,1706370,0
+SBLK.US,D,20230203,000000,22,22.39,21.66,22.18,1294209,0
+SBLK.US,D,20230206,000000,22.23,22.43,22.01,22.32,837203,0
+SBLK.US,D,20230207,000000,22.44,22.79,22.27,22.72,1023571,0
+SBLK.US,D,20230208,000000,22.79,23.39,22.78,23.09,1267826,0
+SBLK.US,D,20230209,000000,23.15,23.4,22.94,23.2,1111460,0
+SBLK.US,D,20230210,000000,23.06,23.2,22.54,22.91,869827,0
+SBLK.US,D,20230213,000000,22.8,23.11,22.38,22.82,1477809,0
+SBLK.US,D,20230214,000000,22.55,22.8,22.34,22.57,1006748,0
+SBLK.US,D,20230215,000000,22.5,22.6,22.07,22.6,1100892,0
+SBLK.US,D,20230216,000000,22.44,22.71,22.32,22.57,1129734,0
+SBLK.US,D,20230217,000000,22,22.3,21.5644,21.62,2435024,0
+SBLK.US,D,20230221,000000,21.8,22.95,21.77,22.03,2168859,0
+SBLK.US,D,20230222,000000,22.245,23.02,22.09,22.93,1851564,0
+SBLK.US,D,20230223,000000,23.27,24.41,23.26,24.4,2599189,0
+SBLK.US,D,20230224,000000,24.15,24.9,23.82,24.58,3121704,0
+SBLK.US,D,20230227,000000,24.09,24.78,23.6089,23.97,2629234,0
+SBLK.US,D,20230228,000000,24,24.75,23.99,24.51,2133838,0
+SBLK.US,D,20230301,000000,24.69,25.03,23.945,24.04,1840482,0
+SBLK.US,D,20230302,000000,23.84,23.9099,23.07,23.14,1413394,0
+SBLK.US,D,20230303,000000,23.2,23.81,23.04,23.73,1614422,0
+SBLK.US,D,20230306,000000,23.68,23.68,22.76,22.92,1214259,0
+SBLK.US,D,20230307,000000,22.9,23.075,22.51,22.64,1536389,0
+SBLK.US,D,20230308,000000,22.85,23.15,22.63,23.12,1608051,0
+SBLK.US,D,20230309,000000,22.95,23,21.64,21.65,1955643,0
+SBLK.US,D,20230310,000000,21.65,22.06,21.6,21.68,1379938,0
+SBLK.US,D,20230313,000000,21.33,21.66,20.79,21.38,1397625,0
+SBLK.US,D,20230314,000000,22,22.91,21.985,22.5,1463176,0
+SBLK.US,D,20230315,000000,21.7,22.46,20.89,21.12,2848435,0
+SBLK.US,D,20230316,000000,20.89,21.435,20.46,21.38,1265183,0
+SBLK.US,D,20230317,000000,21.17,21.25,20.32,20.46,1587818,0
+SBLK.US,D,20230320,000000,20.33,20.58,20.06,20.31,1192874,0
+SBLK.US,D,20230321,000000,20.7,21.16,20.7,20.89,985162,0
+SBLK.US,D,20230322,000000,20.8,21,20.37,20.37,761168,0
+SBLK.US,D,20230323,000000,20.7,21.26,20.69,21.11,1195329,0
+SBLK.US,D,20230324,000000,20.96,21.33,20.73,21.31,692594,0
+SBLK.US,D,20230327,000000,21.45,21.45,20.38,20.73,876904,0
+SBLK.US,D,20230328,000000,20.76,20.82,20.375,20.49,877202,0
+SBLK.US,D,20230329,000000,20.75,21.17,20.59,20.93,1059885,0
+SBLK.US,D,20230330,000000,21.1,21.1,20.6,20.69,817619,0
+SBLK.US,D,20230331,000000,20.75,21.15,20.69,21.12,905243,0
+SBLK.US,D,20230403,000000,20.99,21.01,20.51,20.69,1142542,0
+SBLK.US,D,20230404,000000,20.89,21.34,20.68,21.02,895613,0
+SBLK.US,D,20230405,000000,20.8,20.82,20.6,20.68,1197711,0
+SBLK.US,D,20230406,000000,20.61,20.83,20.32,20.66,890640,0
+SBLK.US,D,20230410,000000,20.71,21.35,20.67,21.22,696462,0
+SBLK.US,D,20230411,000000,21.24,21.73,21.22,21.51,926244,0
+SBLK.US,D,20230412,000000,21.76,21.86,21.475,21.62,944228,0
+SBLK.US,D,20230413,000000,21.725,22.24,21.7,22.06,673673,0
+SBLK.US,D,20230414,000000,22.24,22.35,21.97,22.18,792273,0
+SBLK.US,D,20230417,000000,22.39,22.53,21.86,22.21,738613,0
+SBLK.US,D,20230418,000000,22.21,22.42,22.06,22.25,719306,0
+SBLK.US,D,20230419,000000,22.13,22.17,20.8,21.15,1298497,0
+SBLK.US,D,20230420,000000,21.04,21.35,20.98,21.09,574240,0
+SBLK.US,D,20230421,000000,21.09,21.09,20.58,20.72,491345,0
+SBLK.US,D,20230424,000000,20.68,21.2653,20.66,21.19,776102,0
+SBLK.US,D,20230425,000000,21.1,21.47,20.562,20.81,954762,0
+SBLK.US,D,20230426,000000,21.07,21.25,20.635,20.68,999367,0
+SBLK.US,D,20230427,000000,20.98,21.4,20.9,21.38,527130,0
+SBLK.US,D,20230428,000000,21.18,21.2,20.83,21.11,769161,0
+SBLK.US,D,20230501,000000,21.16,21.16,20.395,20.4,972751,0
+SBLK.US,D,20230502,000000,20.32,20.44,19.19,19.39,2057335,0
+SBLK.US,D,20230503,000000,19.63,19.75,19.02,19.03,1127644,0
+SBLK.US,D,20230504,000000,18.81,18.85,18.04,18.14,1783587,0
+SBLK.US,D,20230505,000000,18.51,19.14,18.51,18.81,1098384,0
+SBLK.US,D,20230508,000000,19,19.39,18.9,19.27,661272,0
+SBLK.US,D,20230509,000000,19.2,19.77,18.97,19.57,765657,0
+SBLK.US,D,20230510,000000,19.7,19.7,18.74,18.95,2612016,0
+SBLK.US,D,20230511,000000,18.9,18.9971,18.46,18.65,1149367,0
+SBLK.US,D,20230512,000000,18.65,18.9085,18.4246,18.64,811884,0
+SBLK.US,D,20230515,000000,18.5,18.5,17.955,18.32,1458794,0
+SBLK.US,D,20230516,000000,18.32,18.53,18.17,18.19,1096523,0
+SBLK.US,D,20230517,000000,18.9,19.7,18.57,18.92,2187343,0
+SBLK.US,D,20230518,000000,18.91,18.988,18.35,18.96,1160212,0
+SBLK.US,D,20230519,000000,19,19.09,18.7,18.9,1230775,0
+SBLK.US,D,20230522,000000,18.74,18.89,18.36,18.61,1578521,0
+SBLK.US,D,20230523,000000,18.58,18.73,18.12,18.21,1245551,0
+SBLK.US,D,20230524,000000,18.02,18.22,17.7,18.07,1655267,0
+SBLK.US,D,20230525,000000,17.89,17.96,17.37,17.6,1482582,0
+SBLK.US,D,20230526,000000,17.69,17.85,17.44,17.8,957653,0
+SBLK.US,D,20230530,000000,17.81,17.835,17.45,17.72,1284133,0
+SBLK.US,D,20230531,000000,17.545,17.545,17.05,17.13,1183757,0
+SBLK.US,D,20230601,000000,17.4,17.84,17.36,17.75,928720,0
+SBLK.US,D,20230602,000000,18.25,18.695,18.25,18.64,1286128,0
+SBLK.US,D,20230605,000000,18.82,19.03,18.4101,18.79,1257906,0
+SBLK.US,D,20230606,000000,18.25,18.64,18.25,18.51,866393,0
+SBLK.US,D,20230607,000000,18.39,18.59,18.04,18.14,1539060,0
+SBLK.US,D,20230608,000000,18.25,18.6,18.04,18.29,884631,0
+SBLK.US,D,20230609,000000,18.28,18.36,18,18.12,687153,0
+SBLK.US,D,20230612,000000,18,18,17.63,17.96,1138063,0
+SBLK.US,D,20230613,000000,18.13,18.15,17.79,17.83,909922,0
+SBLK.US,D,20230614,000000,18,18.49,17.98,18.33,926979,0
+SBLK.US,D,20230615,000000,18.3,18.57,18.12,18.56,763249,0
+SBLK.US,D,20230616,000000,18.52,18.54,18.3599,18.41,532202,0
+SBLK.US,D,20230620,000000,18.17,18.22,17.86,18.22,627121,0
+SBLK.US,D,20230621,000000,18.18,18.45,18.12,18.18,433722,0
+SBLK.US,D,20230622,000000,18.2,18.64,18.18,18.38,561300,0
+SBLK.US,D,20230623,000000,18.07,18.27,18.02,18.03,408247,0
+SBLK.US,D,20230626,000000,17.76,18.03,17.61,17.72,782316,0
+SBLK.US,D,20230627,000000,17.73,17.85,17.4,17.46,1078455,0
+SBLK.US,D,20230628,000000,17.46,17.55,16.98,17.25,1346583,0
+SBLK.US,D,20230629,000000,17.2,17.5497,17.11,17.48,608759,0
+SBLK.US,D,20230630,000000,17.63,17.8,17.435,17.7,821742,0
+SBLK.US,D,20230703,000000,17.78,17.935,17.47,17.58,633957,0
+SBLK.US,D,20230705,000000,17.28,17.57,17.055,17.34,1418428,0
+SBLK.US,D,20230706,000000,17.19,17.38,16.981,17.32,900446,0
+SBLK.US,D,20230707,000000,17.26,17.49,17.2,17.21,1274209,0
+SBLK.US,D,20230710,000000,17.21,17.33,17.02,17.05,948671,0
+SBLK.US,D,20230711,000000,17.14,17.52,17.14,17.21,1565213,0
+SBLK.US,D,20230712,000000,17.34,18.065,17.28,17.77,1897976,0
+SBLK.US,D,20230713,000000,17.83,18.29,17.75,18.13,1309328,0
+SBLK.US,D,20230714,000000,18.18,18.18,17.62,17.79,1147278,0
+SBLK.US,D,20230717,000000,17.64,17.65,17.27,17.6,634972,0
+SBLK.US,D,20230718,000000,17.6,17.78,17.08,17.12,1625788,0
+SBLK.US,D,20230719,000000,17.11,17.29,17.0142,17.23,1088309,0
+SBLK.US,D,20230720,000000,17.27,17.315,17.02,17.24,999949,0
+SBLK.US,D,20230721,000000,17.2442,17.28,16.57,17.06,1704924,0
+SBLK.US,D,20230724,000000,17.03,17.19,16.851,17.05,1123283,0
+SBLK.US,D,20230725,000000,17.18,17.6808,17.14,17.39,1083259,0
+SBLK.US,D,20230726,000000,17.49,17.61,17.35,17.58,668642,0
+SBLK.US,D,20230727,000000,17.61,17.79,17.385,17.4,797901,0
+SBLK.US,D,20230728,000000,17.5,18.19,17.4,18.17,1041945,0
+SBLK.US,D,20230731,000000,18.32,18.3605,17.9299,18.08,830478,0
+SBLK.US,D,20230801,000000,17.92,17.95,17.65,17.83,624901,0
+SBLK.US,D,20230802,000000,17.56,17.57,17.2,17.29,726404,0
+SBLK.US,D,20230803,000000,17.34,17.7399,17.3,17.6,816652,0
+SBLK.US,D,20230804,000000,17.62,18.76,17.62,18.28,1666555,0
+SBLK.US,D,20230807,000000,18.28,18.61,17.88,18.54,1102384,0
+SBLK.US,D,20230808,000000,18.21,18.3,17.95,18.22,860024,0
+SBLK.US,D,20230809,000000,18.45,18.615,18.33,18.51,939428,0
+SBLK.US,D,20230810,000000,18.66,18.91,18.613,18.85,959843,0
+SBLK.US,D,20230811,000000,18.69,18.855,18.54,18.62,717486,0
+SBLK.US,D,20230814,000000,18.47,18.48,18.17,18.41,922394,0
+SBLK.US,D,20230815,000000,18.24,18.46,18.23,18.35,877524,0
+SBLK.US,D,20230816,000000,18.52,18.77,18.35,18.39,1102449,0
+SBLK.US,D,20230817,000000,18.5,18.5683,18.39,18.45,702396,0
+SBLK.US,D,20230818,000000,18.25,18.535,17.94,18.36,1136987,0
+SBLK.US,D,20230821,000000,17.86,17.9,17.3447,17.5,1173547,0
+SBLK.US,D,20230822,000000,17.5,17.57,17.33,17.39,686232,0
+SBLK.US,D,20230823,000000,17.24,17.392,16.9,17.32,825939,0
+SBLK.US,D,20230824,000000,17.28,17.315,17.05,17.05,639072,0
+SBLK.US,D,20230825,000000,17.03,17.1201,16.86,16.91,738686,0
+SBLK.US,D,20230828,000000,16.99,17.165,16.91,17.08,746055,0
+SBLK.US,D,20230829,000000,17.23,17.58,17.23,17.51,805755,0
+SBLK.US,D,20230830,000000,17.39,17.51,17.31,17.37,551811,0
+SBLK.US,D,20230831,000000,17.52,17.73,17.3788,17.59,694266,0
+SBLK.US,D,20230901,000000,17.75,17.78,17.53,17.62,516515,0
+SBLK.US,D,20230905,000000,17.56,17.77,17.32,17.42,746639,0
+SBLK.US,D,20230906,000000,17.52,17.76,17.52,17.61,773910,0
+SBLK.US,D,20230907,000000,17.64,17.78,17.38,17.42,753123,0
+SBLK.US,D,20230908,000000,17.36,17.77,17.325,17.64,519422,0
+SBLK.US,D,20230911,000000,17.7,17.76,17.518,17.54,712921,0
+SBLK.US,D,20230912,000000,17.45,17.595,17.12,17.24,886150,0
+SBLK.US,D,20230913,000000,17.29,17.52,17.29,17.44,691253,0
+SBLK.US,D,20230914,000000,17.69,18.3,17.68,18.15,1264040,0
+SBLK.US,D,20230915,000000,18.15,18.3999,17.99,18.04,859627,0
+SBLK.US,D,20230918,000000,17.96,17.9701,17.5624,17.84,792397,0
+SBLK.US,D,20230919,000000,18.1,18.465,18.07,18.12,733210,0
+SBLK.US,D,20230920,000000,18.08,18.16,17.925,17.94,675522,0
+SBLK.US,D,20230921,000000,17.8,17.9226,17.65,17.67,598384,0
+SBLK.US,D,20230922,000000,18.1,18.745,17.95,18.48,1397067,0
+SBLK.US,D,20230925,000000,18.43,18.71,18.28,18.69,770414,0
+SBLK.US,D,20230926,000000,18.57,18.825,18.55,18.69,789150,0
+SBLK.US,D,20230927,000000,18.83,19.245,18.81,19.17,1134570,0
+SBLK.US,D,20230928,000000,18.99,19.21,18.77,19.16,877153,0
+SBLK.US,D,20230929,000000,19.2,19.45,19.19,19.28,708857,0
+SBLK.US,D,20231002,000000,19.55,19.69,19.12,19.2,973667,0
+SBLK.US,D,20231003,000000,19.07,19.25,18.9,19.03,933445,0
+SBLK.US,D,20231004,000000,18.88,19.005,18.54,18.84,866946,0
+SBLK.US,D,20231005,000000,18.86,19.64,18.85,19.57,1050221,0
+SBLK.US,D,20231006,000000,19.72,20.19,19.635,19.82,1582364,0
+SBLK.US,D,20231009,000000,19.78,19.87,19.53,19.68,755141,0
+SBLK.US,D,20231010,000000,19.95,20,19.54,19.64,826918,0
+SBLK.US,D,20231011,000000,19.56,19.88,19.43,19.84,894247,0
+SBLK.US,D,20231012,000000,20,20.07,19.54,19.6,883344,0
+SBLK.US,D,20231013,000000,19.71,19.795,19.48,19.71,564127,0
+SBLK.US,D,20231016,000000,19.83,19.84,19.33,19.54,599694,0
+SBLK.US,D,20231017,000000,19.54,20.045,19.54,19.98,1010073,0
+SBLK.US,D,20231018,000000,19.87,19.94,19.585,19.615,519610,0
+SBLK.US,D,20231019,000000,19.5,19.815,19.39,19.62,1123806,0
+SBLK.US,D,20231020,000000,19.62,19.69,19.21,19.33,695461,0
+SBLK.US,D,20231023,000000,19.1,19.1,18.65,18.72,1024352,0
+SBLK.US,D,20231024,000000,18.9,19.321,18.8,19.17,915606,0
+SBLK.US,D,20231025,000000,19.04,19.07,18.589,18.82,1172319,0
+SBLK.US,D,20231026,000000,18.61,18.7398,18.33,18.62,805683,0
+SBLK.US,D,20231027,000000,18.67,18.765,18.405,18.48,676258,0
+SBLK.US,D,20231030,000000,18.57,18.7,18.37,18.55,728263,0
+SBLK.US,D,20231031,000000,18.63,19.06,18.565,18.67,740208,0
+SBLK.US,D,20231101,000000,18.62,18.63,18.21,18.41,569875,0
+SBLK.US,D,20231102,000000,18.57,18.88,18.45,18.85,703053,0
+SBLK.US,D,20231103,000000,18.97,18.98,18.585,18.79,588436,0
+SBLK.US,D,20231106,000000,18.89,19.01,18.78,18.93,429940,0
+SBLK.US,D,20231107,000000,18.71,18.71,18.26,18.28,694796,0
+SBLK.US,D,20231108,000000,18.33,18.33,17.91,17.97,866765,0
+SBLK.US,D,20231109,000000,18.28,18.71,18.28,18.53,945087,0
+SBLK.US,D,20231110,000000,18.57,18.68,18.29,18.4,748258,0
+SBLK.US,D,20231113,000000,18.41,18.58,18.19,18.52,656161,0
+SBLK.US,D,20231114,000000,18.53,19,17.923,18.94,1617248,0
+SBLK.US,D,20231115,000000,19,19.12,18.77,18.8,743151,0
+SBLK.US,D,20231116,000000,18.8,19.015,18.63,18.88,893446,0
+SBLK.US,D,20231117,000000,19.01,19.255,18.945,19.01,729347,0
+SBLK.US,D,20231120,000000,19.13,19.15,18.98,19.06,519937,0
+SBLK.US,D,20231121,000000,19.12,19.71,19.03,19.58,1008315,0
+SBLK.US,D,20231122,000000,19.51,19.69,19.38,19.63,556083,0
+SBLK.US,D,20231124,000000,20,20.55,19.92,20.24,986644,0
+SBLK.US,D,20231127,000000,20.24,20.335,19.8499,20.03,952389,0
+SBLK.US,D,20231128,000000,20.04,20.07,19.88,20,1155504,0
+SBLK.US,D,20231129,000000,20.17,20.51,20.085,20.3,1410561,0
+SBLK.US,D,20231130,000000,20.41,21.27,20.37,21.26,2004752,0
+SBLK.US,D,20231201,000000,21.35,22.085,21.3,21.9,2031237,0
+SBLK.US,D,20231204,000000,21.51,21.79,21.06,21.71,2228519,0
+SBLK.US,D,20231205,000000,21.03,21.034,20.36,20.47,1765354,0
+SBLK.US,D,20231206,000000,20.44,20.5,20.085,20.11,1137335,0
+SBLK.US,D,20231207,000000,19.98,20.04,19.7,20.01,1015864,0
+SBLK.US,D,20231208,000000,20.21,20.42,20.04,20.07,598683,0
+SBLK.US,D,20231211,000000,20,20.191,19.871,19.955,672049,0
+SBLK.US,D,20231212,000000,19.9,20.47,19.74,20.29,2324473,0
+SBLK.US,D,20231213,000000,20.19,20.26,19.45,19.84,1366837,0
+SBLK.US,D,20231214,000000,20.15,20.455,20,20.29,1380115,0
+SBLK.US,D,20231215,000000,20.47,21.18,20.41,21.18,1829511,0
+SBLK.US,D,20231218,000000,21.64,21.89,21.08,21.21,1448339,0
+SBLK.US,D,20231219,000000,21.04,21.222,20.915,21.02,975904,0
+SBLK.US,D,20231220,000000,21.1,21.4693,20.86,20.86,1012912,0
+SBLK.US,D,20231221,000000,21.13,21.21,20.98,21.12,752968,0
+SBLK.US,D,20231222,000000,21.272,21.57,21.235,21.3,809100,0
+SBLK.US,D,20231226,000000,20.75,20.99,20.72,20.78,871643,0
+SBLK.US,D,20231227,000000,20.85,21.035,20.77,20.84,647268,0
+SBLK.US,D,20231228,000000,20.85,21.44,20.85,21.195,1082676,0
+SBLK.US,D,20231229,000000,21.12,21.39,21.0316,21.26,911809,0
+SBLK.US,D,20240102,000000,21.45,21.67,20.88,20.91,1478908,0
+SBLK.US,D,20240103,000000,20.88,21.75,20.83,21.66,1228527,0
+SBLK.US,D,20240104,000000,21.76,22.35,21.74,22.06,2199429,0
+SBLK.US,D,20240105,000000,21.99,22.02,21.55,21.71,1009645,0
+SBLK.US,D,20240108,000000,21.27,21.32,20.66,21.15,1473566,0
+SBLK.US,D,20240109,000000,20.86,20.95,20.39,20.6,1072817,0
+SBLK.US,D,20240110,000000,20.77,21.225,20.71,20.92,1137740,0
+SBLK.US,D,20240111,000000,20.85,20.85,20.38,20.5,1371638,0
+SBLK.US,D,20240112,000000,20.74,21.15,20.4625,20.48,1276402,0
+SBLK.US,D,20240116,000000,20.99,21.14,20.6,20.9,1167179,0
+SBLK.US,D,20240117,000000,20.69,21.06,20.64,20.99,913362,0
+SBLK.US,D,20240118,000000,21.2,21.5,21.01,21.33,780150,0
+SBLK.US,D,20240119,000000,21.27,21.35,20.9285,21.25,894686,0
+SBLK.US,D,20240122,000000,21.13,21.4098,20.961,21.09,935256,0
+SBLK.US,D,20240123,000000,21.01,21.335,20.95,21.17,939044,0
+SBLK.US,D,20240124,000000,21.44,21.89,21.44,21.62,1694032,0
+SBLK.US,D,20240125,000000,21.48,21.52,21.055,21.43,983759,0
+SBLK.US,D,20240126,000000,21.51,22.04,21.5,22.04,998153,0
+SBLK.US,D,20240129,000000,21.88,22,21.435,21.59,769527,0
+SBLK.US,D,20240130,000000,21.49,21.75,21.46,21.74,721064,0
+SBLK.US,D,20240131,000000,21.88,21.97,21.74,21.74,890780,0
+SBLK.US,D,20240201,000000,21.9,22.095,21.23,21.42,1535895,0
+SBLK.US,D,20240202,000000,21.54,21.79,21.23,21.52,1032887,0
+SBLK.US,D,20240205,000000,21.67,22.17,21.53,22.1,1349853,0
+SBLK.US,D,20240206,000000,22.39,22.83,22.25,22.58,1353880,0
+SBLK.US,D,20240207,000000,22.59,22.8675,22.49,22.83,1075729,0
+SBLK.US,D,20240208,000000,22.76,22.95,22.62,22.94,1131358,0
+SBLK.US,D,20240209,000000,22.95,23.1,22.52,22.63,1669002,0
+SBLK.US,D,20240212,000000,22.67,23.055,22.63,23,1348304,0
+SBLK.US,D,20240213,000000,22.86,22.89,21.675,21.86,2939268,0
+SBLK.US,D,20240214,000000,22.1,22.1,21.405,21.61,2289572,0
+SBLK.US,D,20240215,000000,21.51,22.3,21.36,22.17,1726262,0
+SBLK.US,D,20240216,000000,22.23,22.3,22.01,22.04,1027728,0
+SBLK.US,D,20240220,000000,22.09,22.11,21.72,21.86,972432,0
+SBLK.US,D,20240221,000000,21.99,22.675,21.97,22.65,1624579,0
+SBLK.US,D,20240222,000000,23.02,23.345,22.99,23.01,2250071,0
+SBLK.US,D,20240223,000000,23.25,23.85,23.2,23.83,2505529,0
+SBLK.US,D,20240226,000000,23.76,23.76,23.02,23.15,1259323,0
+SBLK.US,D,20240227,000000,23.37,23.735,23.3,23.44,904857,0
+SBLK.US,D,20240228,000000,24.01,24.27,23.77,23.96,1604558,0
+SBLK.US,D,20240229,000000,23.74,23.94,23.605,23.87,1073246,0
+SBLK.US,D,20240301,000000,24.01,24.47,24.01,24.32,1584674,0
+SBLK.US,D,20240304,000000,24.3,24.45,23.785,23.89,1627848,0
+SBLK.US,D,20240305,000000,23.77,24.28,23.46,24.14,1519170,0
+SBLK.US,D,20240306,000000,23.89,24.35,23.64,24.11,1479918,0
+SBLK.US,D,20240307,000000,24.28,24.635,24.01,24.58,1708775,0
+SBLK.US,D,20240308,000000,24.9,25.16,24.69,24.89,1881432,0
+SBLK.US,D,20240311,000000,24.19,24.27,24.0126,24.09,1467943,0
+SBLK.US,D,20240312,000000,24.16,24.74,23.905,24.67,2010049,0
+SBLK.US,D,20240313,000000,24.67,24.7,24.21,24.23,1954256,0
+SBLK.US,D,20240314,000000,24.1,24.1,23.695,23.75,1368274,0
+SBLK.US,D,20240315,000000,23.65,23.76,23.375,23.64,1668587,0
+SBLK.US,D,20240318,000000,23.91,24.342,23.64,24.17,1615432,0
+SBLK.US,D,20240319,000000,24.09,24.2,23.455,23.6,2617402,0
+SBLK.US,D,20240320,000000,23.42,23.95,22.9,23.89,1655209,0
+SBLK.US,D,20240321,000000,24.09,24.835,24.03,24.48,1918278,0
+SBLK.US,D,20240322,000000,24.36,24.76,24.23,24.67,1275981,0
+SBLK.US,D,20240325,000000,24.55,24.86,24.375,24.38,1376074,0
+SBLK.US,D,20240326,000000,24,24.23,23.67,23.81,1737988,0
+SBLK.US,D,20240327,000000,23.89,24.08,23.67,24.07,1198153,0
+SBLK.US,D,20240328,000000,24.07,24.34,23.86,23.87,1210492,0
+SBLK.US,D,20240401,000000,23.81,23.98,23.43,23.57,1869784,0
+SBLK.US,D,20240402,000000,23.37,23.88,23.08,23.67,2345150,0
+SBLK.US,D,20240403,000000,23.93,24.135,23.66,24.04,1509476,0
+SBLK.US,D,20240404,000000,23.97,24.37,23.665,23.8,2494207,0
+SBLK.US,D,20240405,000000,24.09,24.45,23.71,23.88,1968616,0
+SBLK.US,D,20240408,000000,23.88,23.985,23.43,23.85,2637551,0
+SBLK.US,D,20240409,000000,23.88,23.88,23.38,23.7,2472287,0
+SBLK.US,D,20240410,000000,23.42,23.96,23.38,23.86,2329649,0
+SBLK.US,D,20240411,000000,24.05,24.35,23.43,23.49,2435917,0
+SBLK.US,D,20240412,000000,23.4,23.56,22.95,23.09,2043418,0
+SBLK.US,D,20240415,000000,23.13,23.4703,23.1,23.14,1586385,0
+SBLK.US,D,20240416,000000,23,23.15,22.82,23.02,1284011,0
+SBLK.US,D,20240417,000000,23.36,23.46,23.065,23.1,1835855,0
+SBLK.US,D,20240418,000000,23.11,23.505,22.8724,23.49,1380966,0
+SBLK.US,D,20240419,000000,23.45,23.63,22.94,23.04,1127290,0
+SBLK.US,D,20240422,000000,22.98,23.485,22.94,23.43,1125208,0
+SBLK.US,D,20240423,000000,23.48,24.025,23.43,23.94,1040238,0
+SBLK.US,D,20240424,000000,23.94,24.16,23.88,23.97,1228735,0
+SBLK.US,D,20240425,000000,23.87,24.4375,23.81,24.42,1013775,0
+SBLK.US,D,20240426,000000,24.53,24.97,24.51,24.71,1315816,0
+SBLK.US,D,20240429,000000,24.69,24.69,24.39,24.63,1175294,0
+SBLK.US,D,20240430,000000,24.7,24.8,24.25,24.32,1262608,0
+SBLK.US,D,20240501,000000,24.3,24.78,24.26,24.55,820458,0
+SBLK.US,D,20240502,000000,24.85,24.99,24.41,24.83,1305378,0
+SBLK.US,D,20240503,000000,24.89,24.99,24.64,24.82,1226640,0
+SBLK.US,D,20240506,000000,24.46,25.01,24.28,25,1726454,0
+SBLK.US,D,20240507,000000,25.22,26.54,25.22,26.47,3895525,0
+SBLK.US,D,20240508,000000,26.41,26.53,25.95,26.05,1981532,0
+SBLK.US,D,20240509,000000,26.13,26.54,26.02,26.12,1320728,0
+SBLK.US,D,20240510,000000,26.28,26.5,25.585,25.67,2072919,0
+SBLK.US,D,20240513,000000,25.74,25.92,25.4,25.7,1716193,0
+SBLK.US,D,20240514,000000,25.47,25.575,25.13,25.47,1433463,0
+SBLK.US,D,20240515,000000,25.35,25.385,25.11,25.31,1017204,0
+SBLK.US,D,20240516,000000,25.55,25.9,25.45,25.87,1525125,0
+SBLK.US,D,20240517,000000,25.85,26.09,25.81,26.05,833093,0
+SBLK.US,D,20240520,000000,26,26.31,25.96,26.2,841496,0
+SBLK.US,D,20240521,000000,26.21,26.74,26.2,26.28,1289396,0
+SBLK.US,D,20240522,000000,25.69,26,25.21,25.57,1843876,0
+SBLK.US,D,20240523,000000,26.53,26.88,25.94,26.09,1936105,0
+SBLK.US,D,20240524,000000,26.515,27.4,26.4901,26.99,2167870,0
+SBLK.US,D,20240528,000000,27.19,27.38,26.705,26.96,1628138,0
+SBLK.US,D,20240529,000000,27.1,27.47,26.86,26.95,1603422,0
+SBLK.US,D,20240530,000000,27.09,27.33,26.705,27.23,1952598,0
+SBLK.US,D,20240531,000000,27.29,27.39,26.9,27.08,1556548,0
+SBLK.US,D,20240603,000000,27.27,27.3,26.68,26.85,2295478,0
+SBLK.US,D,20240604,000000,26.72,27.06,26.52,26.52,2245286,0
+SBLK.US,D,20240605,000000,26.63,26.965,26.52,26.79,1698565,0
+SBLK.US,D,20240606,000000,26.01,26.04,25.44,25.52,2315153,0
+SBLK.US,D,20240607,000000,25.5,25.7,25.335,25.58,2968650,0
+SBLK.US,D,20240610,000000,25.56,25.58,25.07,25.2,1363606,0
+SBLK.US,D,20240611,000000,24.54,24.865,24.28,24.67,1925837,0
+SBLK.US,D,20240612,000000,24.9,25.29,24.89,25.08,1152742,0
+SBLK.US,D,20240613,000000,25.25,25.29,24.705,24.86,1467293,0
+SBLK.US,D,20240614,000000,24.51,24.53,23.73,23.77,1417202,0
+SBLK.US,D,20240617,000000,23.81,24.08,23.69,23.81,961784,0
+SBLK.US,D,20240618,000000,23.83,24.0108,23.685,23.73,1577517,0
+SBLK.US,D,20240620,000000,23.94,25.04,23.73,24.77,3206603,0
+SBLK.US,D,20240621,000000,24.5,24.58,23.77,24.1,3152764,0
+SBLK.US,D,20240624,000000,24.1,24.36,23.99,24,1771912,0
+SBLK.US,D,20240625,000000,24,24.175,23.85,24.14,1374345,0
+SBLK.US,D,20240626,000000,24.23,24.63,24.23,24.53,1845322,0
+SBLK.US,D,20240627,000000,24.6,24.755,24.21,24.43,1555590,0
+SBLK.US,D,20240628,000000,24.42,24.51,24.28,24.38,1358177,0
+SBLK.US,D,20240701,000000,24.85,25.07,24.735,24.98,1488953,0
+SBLK.US,D,20240702,000000,24.94,24.945,24.715,24.84,1261670,0
+SBLK.US,D,20240703,000000,24.96,25.25,24.74,25,1105808,0
+SBLK.US,D,20240705,000000,24.66,24.7,23.89,24.21,1224153,0
+SBLK.US,D,20240708,000000,24.04,24.09,23.75,23.95,1094216,0
+SBLK.US,D,20240709,000000,23.98,24.06,23.74,23.82,1376358,0
+SBLK.US,D,20240710,000000,23.9,24.2,23.89,24.17,914926,0
+SBLK.US,D,20240711,000000,23.92,24.15,23.7,24.11,2210622,0
+SBLK.US,D,20240712,000000,24.23,24.47,23.925,24.13,1161088,0
+SBLK.US,D,20240715,000000,24.01,24.1697,23.86,23.965,759961,0
+SBLK.US,D,20240716,000000,23.86,24.27,23.81,24.2,1120818,0
+SBLK.US,D,20240717,000000,24.19,24.2699,23.795,23.87,793219,0
+SBLK.US,D,20240718,000000,23.91,24.075,23.7199,23.86,818804,0
+SBLK.US,D,20240719,000000,23.77,23.81,23.48,23.81,1323402,0
+SBLK.US,D,20240722,000000,23.91,24.51,23.86,24.43,1561252,0
+SBLK.US,D,20240723,000000,24.3,24.3,23.835,23.85,935592,0
+SBLK.US,D,20240724,000000,23.775,23.81,23.155,23.19,1352459,0
+SBLK.US,D,20240725,000000,23.17,23.31,22.79,22.8,1141984,0
+SBLK.US,D,20240726,000000,22.84,22.9,22.54,22.89,1035155,0
+SBLK.US,D,20240729,000000,23.15,23.57,22.85,23.01,1262872,0
+SBLK.US,D,20240730,000000,22.87,22.97,22.405,22.53,1196094,0
+SBLK.US,D,20240731,000000,22.82,22.9,22.5,22.54,835026,0
+SBLK.US,D,20240801,000000,22.63,22.63,21.72,21.74,1537636,0
+SBLK.US,D,20240802,000000,21.5,21.6095,21.12,21.4,1630797,0
+SBLK.US,D,20240805,000000,20.2,21.02,20.0557,20.7,1819392,0
+SBLK.US,D,20240806,000000,20.83,21.28,20.58,21.08,1648768,0
+SBLK.US,D,20240807,000000,21.75,21.77,20.905,21.02,1554033,0
+SBLK.US,D,20240808,000000,21.31,21.61,20.59,20.99,2660093,0
+SBLK.US,D,20240809,000000,21,21.19,20.9,20.97,1489816,0
+SBLK.US,D,20240812,000000,21.09,21.62,21.085,21.45,1486004,0
+SBLK.US,D,20240813,000000,21.6,21.6797,21.37,21.59,1387437,0
+SBLK.US,D,20240814,000000,21.79,21.91,21.12,21.195,1768165,0
+SBLK.US,D,20240815,000000,21.15,21.345,21.06,21.255,1988160,0
+SBLK.US,D,20240816,000000,21.36,21.49,21.03,21.15,1828151,0
+SBLK.US,D,20240819,000000,21.36,21.56,21.32,21.36,1478315,0
+SBLK.US,D,20240820,000000,21.42,21.71,21.175,21.63,2112279,0
+SBLK.US,D,20240821,000000,21.84,22.127,21.32,21.38,1598472,0
+SBLK.US,D,20240822,000000,21.38,21.72,21.19,21.22,1733654,0
+SBLK.US,D,20240823,000000,21.31,21.6,21.14,21.23,1955996,0
+SBLK.US,D,20240826,000000,21.45,21.704,21.44,21.58,2102199,0
+SBLK.US,D,20240827,000000,20.88,21.31,20.88,21.1,1845253,0
+SBLK.US,D,20240828,000000,20.92,21.12,20.57,20.62,1780599,0
+SBLK.US,D,20240829,000000,20.91,21.4499,20.85,21.33,1481975,0
+SBLK.US,D,20240830,000000,21.27,21.4797,21.16,21.37,2050220,0
+SBLK.US,D,20240903,000000,20.9,20.98,20.485,20.56,2200945,0
+SBLK.US,D,20240904,000000,20.49,20.8,20.422,20.55,3338728,0
+SBLK.US,D,20240905,000000,20.78,21.052,20.6001,20.68,2306796,0
+SBLK.US,D,20240906,000000,20.68,20.73,19.82,19.87,3583378,0
+SBLK.US,D,20240909,000000,20.18,20.625,20.14,20.49,1642614,0
+SBLK.US,D,20240910,000000,20.59,20.59,19.75,19.93,2635011,0
+SBLK.US,D,20240911,000000,20,20.465,19.89,20.45,2220164,0
+SBLK.US,D,20240912,000000,20.62,20.97,20.48,20.68,1849137,0
+SBLK.US,D,20240913,000000,20.77,21.04,20.71,20.8,1925645,0
+SBLK.US,D,20240916,000000,21,21.185,20.8,21.18,1597920,0
+SBLK.US,D,20240917,000000,21.22,21.235,21.01,21.08,1282346,0
+SBLK.US,D,20240918,000000,21.08,21.32,21.01,21.04,1156067,0
+SBLK.US,D,20240919,000000,21.5,21.895,21.29,21.84,2784702,0
+SBLK.US,D,20240920,000000,21.47,21.86,21.245,21.59,1455726,0
+SBLK.US,D,20240923,000000,21.66,21.9,21.56,21.66,1391314,0
+SBLK.US,D,20240924,000000,22.32,22.79,22.185,22.72,2124498,0
+SBLK.US,D,20240925,000000,22.7,22.905,22.55,22.8,1959659,0
+SBLK.US,D,20240926,000000,23,23.81,23,23.68,2409884,0
+SBLK.US,D,20240927,000000,23.71,23.72,23.41,23.54,1343047,0
+SBLK.US,D,20240930,000000,23.73,23.82,23.51,23.69,1467544,0
+SBLK.US,D,20241001,000000,23.05,23.65,23.0083,23.59,2182273,0
+SBLK.US,D,20241002,000000,23.5,23.51,22.84,22.9,1802534,0
+SBLK.US,D,20241003,000000,22.79,22.985,22.46,22.89,1119537,0
+SBLK.US,D,20241004,000000,23.09,23.26,22.59,22.71,815766,0
+SBLK.US,D,20241007,000000,22.71,22.955,22.485,22.51,1142549,0
+SBLK.US,D,20241008,000000,22.24,22.24,21.83,21.95,1356519,0
+SBLK.US,D,20241009,000000,21.73,21.73,21.375,21.39,1171305,0
+SBLK.US,D,20241010,000000,21.55,21.75,21.4405,21.66,912993,0
+SBLK.US,D,20241011,000000,21.322,21.53,20.82,21.05,1999383,0
+SBLK.US,D,20241014,000000,20.84,20.92,20.62,20.64,1381171,0
+SBLK.US,D,20241015,000000,20.25,20.38,19.86,19.925,2713642,0
+SBLK.US,D,20241016,000000,19.9,20.16,19.795,19.88,2030018,0
+SBLK.US,D,20241017,000000,19.85,20.2,19.63,20.17,1419404,0
+SBLK.US,D,20241018,000000,20.29,20.51,20.13,20.4,1302412,0
+SBLK.US,D,20241021,000000,20.25,20.25,19.905,20.12,1312712,0
+SBLK.US,D,20241022,000000,20,20.12,19.855,19.91,1141901,0
+SBLK.US,D,20241023,000000,19.64,19.67,19.1,19.2,2452037,0
+SBLK.US,D,20241024,000000,19.25,19.35,19.12,19.24,1280324,0
+SBLK.US,D,20241025,000000,19.4,19.535,19.31,19.35,914460,0
+SBLK.US,D,20241028,000000,19.25,19.3,19.01,19.03,1700452,0
+SBLK.US,D,20241029,000000,19.33,19.53,19.1909,19.37,1808559,0
+SBLK.US,D,20241030,000000,19.19,19.25,18.92,19.17,1611263,0
+SBLK.US,D,20241031,000000,19.16,19.29,19,19.11,954946,0
+SBLK.US,D,20241101,000000,19.11,19.18,18.98,19.04,1012723,0
+SBLK.US,D,20241104,000000,19.1,19.24,18.97,19.05,1113448,0
+SBLK.US,D,20241105,000000,19.31,19.68,19.3,19.61,1195252,0
+SBLK.US,D,20241106,000000,19.2,19.6,19.17,19.57,1317618,0
+SBLK.US,D,20241107,000000,19.92,20.315,19.8701,20.18,1661198,0
+SBLK.US,D,20241108,000000,20.18,20.24,20.04,20.1,1320474,0
+SBLK.US,D,20241111,000000,20.36,20.54,20.1316,20.33,1750499,0
+SBLK.US,D,20241112,000000,20.16,20.28,19.8,19.9,1685154,0
+SBLK.US,D,20241113,000000,19.8,20.11,19.72,20.08,973763,0
+SBLK.US,D,20241114,000000,20.14,20.36,20.09,20.19,963085,0
+SBLK.US,D,20241115,000000,20.23,20.3,20.115,20.29,1294452,0
+SBLK.US,D,20241118,000000,20.26,20.53,20.19,20.44,2250704,0
+SBLK.US,D,20241119,000000,19.99,20.14,19.7,20.03,1976198,0
+SBLK.US,D,20241120,000000,19.95,20.2,18.925,18.97,4506743,0
+SBLK.US,D,20241121,000000,19.01,19.02,18.52,18.71,2685496,0
+SBLK.US,D,20241122,000000,18.6,18.91,18.53,18.63,1902531,0
+SBLK.US,D,20241125,000000,18.75,18.79,18.57,18.65,2047932,0
+SBLK.US,D,20241126,000000,18.61,18.62,18.03,18.03,2277260,0
+SBLK.US,D,20241127,000000,17.53,17.78,17.22,17.55,2646289,0
+SBLK.US,D,20241129,000000,17.44,17.52,17.18,17.32,1553608,0
+SBLK.US,D,20241202,000000,17.25,17.29,16.87,17.04,3328087,0
+SBLK.US,D,20241203,000000,17.15,17.4,17.14,17.22,2249268,0
+SBLK.US,D,20241204,000000,17.255,17.255,16.775,16.86,3582162,0
+SBLK.US,D,20241205,000000,16.3,16.64,16.21,16.48,2215188,0
+SBLK.US,D,20241206,000000,16.5,16.5054,15.67,15.98,3945906,0
+SBLK.US,D,20241209,000000,16.11,16.5276,16.03,16.3,2954109,0
+SBLK.US,D,20241210,000000,16.3,16.33,16.03,16.08,1979631,0
+SBLK.US,D,20241211,000000,16,16.05,15.44,15.51,3003881,0
+SBLK.US,D,20241212,000000,15.48,15.6354,15.34,15.45,2812670,0
+SBLK.US,D,20241213,000000,15.45,15.465,15.06,15.15,2460212,0
+SBLK.US,D,20241216,000000,15.09,15.115,14.71,15,3091539,0
+SBLK.US,D,20241217,000000,14.86,15.08,14.59,14.94,2207563,0
+SBLK.US,D,20241218,000000,14.95,15.36,14.95,14.97,1744857,0
+SBLK.US,D,20241219,000000,14.99,15.13,14.69,14.72,2033845,0
+SBLK.US,D,20241220,000000,14.7,15.01,14.61,14.8,1905842,0
+SBLK.US,D,20241223,000000,14.8,15.36,14.8,15.25,2243279,0
+SBLK.US,D,20241224,000000,15.3,15.3,14.9313,15.12,1004747,0
+SBLK.US,D,20241226,000000,15.11,15.2,14.95,15.02,1303925,0
+SBLK.US,D,20241227,000000,15,15.02,14.74,14.85,1750792,0
+SBLK.US,D,20241230,000000,14.76,14.8,14.56,14.7,2223954,0
+SBLK.US,D,20241231,000000,14.7,14.96,14.6,14.95,1628390,0
+SBLK.US,D,20250102,000000,15.28,15.675,15.2,15.5,1563441,0
+SBLK.US,D,20250103,000000,15.56,15.6699,15.18,15.22,1482894,0
+SBLK.US,D,20250106,000000,15.3,15.405,14.64,14.68,2224284,0
+SBLK.US,D,20250107,000000,14.72,14.98,14.64,14.82,1877380,0
+SBLK.US,D,20250108,000000,14.72,14.96,14.37,14.86,1916808,0
+SBLK.US,D,20250110,000000,15.32,15.58,15.2,15.25,2758379,0
+SBLK.US,D,20250113,000000,15.25,15.37,14.91,15.18,1824334,0
+SBLK.US,D,20250114,000000,15.21,15.25,14.955,15.13,1673937,0
+SBLK.US,D,20250115,000000,15.14,15.235,15.015,15.22,1538535,0
+SBLK.US,D,20250116,000000,15.085,15.1,14.62,14.72,2150440,0
+SBLK.US,D,20250117,000000,14.63,14.9155,14.48,14.68,2059318,0
+SBLK.US,D,20250121,000000,14.84,14.84,14.4,14.68,2613903,0
+SBLK.US,D,20250122,000000,14.51,14.62,14.31,14.35,2511375,0
+SBLK.US,D,20250123,000000,14.38,14.89,14.3,14.84,1831302,0
+SBLK.US,D,20250124,000000,14.9,14.94,14.649,14.81,1476034,0
+SBLK.US,D,20250127,000000,14.7,15.0566,14.632,14.87,1286233,0
+SBLK.US,D,20250128,000000,14.92,15.09,14.79,14.9,942816,0
+SBLK.US,D,20250129,000000,14.95,15.27,14.91,15.27,1251377,0
+SBLK.US,D,20250130,000000,15.35,15.715,15.12,15.56,1569544,0
+SBLK.US,D,20250131,000000,15.7,15.7,15.335,15.37,1385732,0
+SBLK.US,D,20250203,000000,14.95,15.3664,14.8,15.17,1222852,0
+SBLK.US,D,20250204,000000,15.37,15.93,15.32,15.7,1676814,0
+SBLK.US,D,20250205,000000,15.55,15.77,15.55,15.64,1406947,0
+SBLK.US,D,20250206,000000,15.73,15.84,15.365,15.41,1178237,0
+SBLK.US,D,20250207,000000,15.55,15.62,15.28,15.38,1356556,0
+SBLK.US,D,20250210,000000,15.47,15.68,15.408,15.66,1200009,0
+SBLK.US,D,20250211,000000,15.67,15.76,15.47,15.63,1438483,0
+SBLK.US,D,20250212,000000,15.61,15.79,15.39,15.72,1751058,0
+SBLK.US,D,20250213,000000,15.73,16.045,15.7,16,1724528,0
+SBLK.US,D,20250214,000000,16.17,16.25,15.9,16.1,2551135,0
+SBLK.US,D,20250218,000000,16.38,17,16.29,16.39,3445847,0
+SBLK.US,D,20250219,000000,15.58,15.79,14.74,14.96,7911831,0
+SBLK.US,D,20250220,000000,15.15,16.05,15.1,16,4984582,0
+SBLK.US,D,20250221,000000,15.93,16.09,15.3431,15.35,3593875,0
+SBLK.US,D,20250224,000000,15.3,15.465,15.12,15.29,2101989,0
+SBLK.US,D,20250225,000000,15.41,15.95,15.32,15.5,2744936,0
+SBLK.US,D,20250226,000000,15.81,16.06,15.71,15.76,2249028,0
+SBLK.US,D,20250227,000000,15.6,15.83,15.47,15.52,2474080,0
+SBLK.US,D,20250228,000000,15.43,15.85,15.2014,15.63,2564687,0
+SBLK.US,D,20250303,000000,15.73,15.75,15.21,15.23,2735905,0
+SBLK.US,D,20250304,000000,14.91,15.63,14.56,15.52,2614722,0
+SBLK.US,D,20250305,000000,15.51,15.67,15.185,15.37,3513377,0
+SBLK.US,D,20250306,000000,15.39,15.86,15.305,15.83,2536031,0
+SBLK.US,D,20250307,000000,15.87,16.29,15.8,16.07,1794573,0
+SBLK.US,D,20250310,000000,15.85,16.005,15.49,15.75,2195171,0
+SBLK.US,D,20250311,000000,15.695,15.835,15.18,15.79,2705451,0
+SBLK.US,D,20250312,000000,16.2,16.65,16.11,16.5,4320719,0
+SBLK.US,D,20250313,000000,16.54,16.7,16.345,16.4,4528051,0
+SBLK.US,D,20250314,000000,16.29,16.63,15.92,16.6,2848479,0
+SBLK.US,D,20250317,000000,16.73,16.95,16.515,16.55,2399852,0
+SBLK.US,D,20250318,000000,16.53,16.9,16.38,16.68,1904249,0
+SBLK.US,D,20250319,000000,17.23,17.3,16.83,16.94,2071643,0
+SBLK.US,D,20250320,000000,16.905,17.34,16.81,17.15,1386059,0
+SBLK.US,D,20250321,000000,16.93,17,16.55,16.58,3086505,0
+SBLK.US,D,20250324,000000,16.58,16.76,16.24,16.32,1376613,0
+SBLK.US,D,20250325,000000,16.3,16.475,16.16,16.205,964004,0
+SBLK.US,D,20250326,000000,16.16,16.18,15.85,16.12,1037791,0
+SBLK.US,D,20250327,000000,16.09,16.13,15.82,15.91,1548470,0
+SBLK.US,D,20250328,000000,15.84,16.219,15.78,15.98,1075451,0
+SBLK.US,D,20250331,000000,15.55,15.74,15.24,15.56,1185492,0
+SBLK.US,D,20250401,000000,15.6,15.805,15.43,15.72,1097821,0
+SBLK.US,D,20250402,000000,15.72,15.72,15.44,15.65,1229209,0
+SBLK.US,D,20250403,000000,14.94,15.01,14.19,14.21,3162218,0
+SBLK.US,D,20250404,000000,13.46,13.6,12.72,13.08,3526557,0
+SBLK.US,D,20250407,000000,12.85,14.17,12.8,13.89,3773736,0
+SBLK.US,D,20250408,000000,14.06,14.075,12.3901,12.66,4890718,0
+SBLK.US,D,20250409,000000,12.38,13.8,12.06,13.53,2692091,0
+SBLK.US,D,20250410,000000,13.25,13.65,13,13.17,1744538,0
+SBLK.US,D,20250411,000000,13.45,14.265,13.43,14.24,1222940,0
+SBLK.US,D,20250414,000000,14.49,14.49,14.085,14.21,1188925,0
+SBLK.US,D,20250415,000000,14.13,14.14,13.515,13.58,1230097,0
+SBLK.US,D,20250416,000000,13.55,13.7,13.4001,13.55,1109806,0
+SBLK.US,D,20250417,000000,13.63,13.795,13.59,13.79,1002217,0
+SBLK.US,D,20250421,000000,13.75,13.788,13.37,13.59,882766,0
+SBLK.US,D,20250422,000000,13.66,13.775,13.47,13.56,603777,0
+SBLK.US,D,20250423,000000,13.92,14.25,13.92,14.01,1259748,0
+SBLK.US,D,20250424,000000,14.07,14.46,13.99,14.45,623669,0
+SBLK.US,D,20250425,000000,14.31,14.78,14.2617,14.49,649023,0
+SBLK.US,D,20250428,000000,14.43,14.685,14.38,14.64,1024663,0
+SBLK.US,D,20250429,000000,14.55,14.7598,14.55,14.69,676963,0
+SBLK.US,D,20250430,000000,14.58,14.81,14.45,14.74,762915,0
+SBLK.US,D,20250501,000000,14.82,14.975,14.692,14.8,640437,0
+SBLK.US,D,20250502,000000,15,15.16,14.88,15.03,716710,0
+SBLK.US,D,20250505,000000,15,15.27,14.99,15.08,507700,0
+SBLK.US,D,20250506,000000,14.96,15.23,14.9019,14.98,1083171,0
+SBLK.US,D,20250507,000000,15,15.04,14.785,14.96,785148,0
+SBLK.US,D,20250508,000000,15.01,15.325,14.85,15.3,1055771,0
+SBLK.US,D,20250509,000000,15.45,15.55,15.16,15.52,894474,0
+SBLK.US,D,20250512,000000,16.37,16.47,16.07,16.2,1831446,0
+SBLK.US,D,20250513,000000,16.24,16.46,16.085,16.43,1397943,0
+SBLK.US,D,20250514,000000,16.46,16.64,16.33,16.41,1033910,0
+SBLK.US,D,20250515,000000,16.31,17.095,16.28,16.8,1745344,0
+SBLK.US,D,20250516,000000,16.825,16.99,16.35,16.4,1417830,0
+SBLK.US,D,20250519,000000,16.22,16.3,16.09,16.24,1053513,0
+SBLK.US,D,20250520,000000,16.29,16.53,16.2001,16.48,1139615,0
+SBLK.US,D,20250521,000000,16.34,16.495,15.96,16.02,1588993,0
+SBLK.US,D,20250522,000000,15.96,16.075,15.865,15.995,1373289,0
+SBLK.US,D,20250523,000000,15.93,16.2099,15.7801,16.18,1039114,0
+SBLK.US,D,20250527,000000,16.23,16.35,15.9,16.04,1276838,0
+SBLK.US,D,20250528,000000,16.01,16.145,15.82,16.01,1215520,0
+SBLK.US,D,20250529,000000,16.18,16.36,16.12,16.18,900494,0
+SBLK.US,D,20250530,000000,16.23,16.57,16.18,16.51,1538641,0
+SBLK.US,D,20250602,000000,16.54,16.54,16.22,16.34,790432,0
+SBLK.US,D,20250603,000000,16.16,16.3,15.84,16.2,1366200,0
+SBLK.US,D,20250604,000000,16.5,16.58,16.175,16.18,1375288,0
+SBLK.US,D,20250605,000000,16.42,16.69,16.37,16.43,1390399,0
+SBLK.US,D,20250606,000000,16.61,16.885,16.54,16.69,1788137,0
+SBLK.US,D,20250609,000000,16.7,16.72,16.425,16.45,1513159,0
+SBLK.US,D,20250610,000000,16.56,16.78,16.39,16.55,1924500,0
+SBLK.US,D,20250611,000000,16.75,16.95,16.66,16.86,1643715,0
+SBLK.US,D,20250612,000000,16.84,17.07,16.76,17.01,1785055,0
+SBLK.US,D,20250613,000000,17.13,17.42,16.935,17.4,1693961,0
+SBLK.US,D,20250616,000000,17.56,17.56,16.92,17.02,1368860,0
+SBLK.US,D,20250617,000000,16.96,17.07,16.8,16.81,1040857,0
+SBLK.US,D,20250618,000000,16.75,16.9,16.61,16.8,1035788,0
+SBLK.US,D,20250620,000000,16.78,16.8,16.45,16.47,1480194,0
+SBLK.US,D,20250623,000000,16.39,16.635,16.33,16.55,2329324,0
+SBLK.US,D,20250624,000000,16.36,17.02,16.21,16.97,2530642,0
+SBLK.US,D,20250625,000000,16.98,17.6,16.8,17.12,3424386,0
+SBLK.US,D,20250626,000000,17.12,17.13,16.8201,17.09,2977467,0
+SBLK.US,D,20250627,000000,17.1,17.26,16.97,17.12,2504959,0
+SBLK.US,D,20250630,000000,17.04,17.28,16.88,17.25,2361395,0
+SBLK.US,D,20250701,000000,17.16,17.415,16.905,17.38,2681762,0
+SBLK.US,D,20250702,000000,17.5,18.18,17.435,17.955,3301408,0
+SBLK.US,D,20250703,000000,17.94,18.16,17.93,18.04,1230474,0
+SBLK.US,D,20250707,000000,18.1,18.585,18.085,18.205,1996954,0
+SBLK.US,D,20250708,000000,18.2,18.29,17.8,17.86,1075181,0
+SBLK.US,D,20250709,000000,17.8,17.8,17.265,17.4,1716496,0
+SBLK.US,D,20250710,000000,17.67,18.34,17.65,18.02,1341433,0
+SBLK.US,D,20250711,000000,18.1,18.615,18.055,18.52,1566462,0
+SBLK.US,D,20250714,000000,18.56,18.59,18.29,18.39,893940,0
+SBLK.US,D,20250715,000000,18.52,18.52,17.92,17.92,857781,0
+SBLK.US,D,20250716,000000,18.07,18.35,17.97,18.21,792644,0
+SBLK.US,D,20250717,000000,18.33,19.08,18.28,18.77,1802669,0
+SBLK.US,D,20250718,000000,18.79,18.86,18.55,18.56,1149456,0
+SBLK.US,D,20250721,000000,18.54,18.555,18.36,18.43,569689,0
+SBLK.US,D,20250722,000000,18.55,19.035,18.55,18.96,1460341,0
+SBLK.US,D,20250723,000000,19.12,19.29,19.05,19.06,1098305,0
+SBLK.US,D,20250724,000000,19.09,19.24,19.025,19.03,1550574,0
+SBLK.US,D,20250725,000000,18.84,19.14,18.6762,18.8,1678883,0
+SBLK.US,D,20250728,000000,18.735,18.9,18.67,18.85,1262550,0
+SBLK.US,D,20250729,000000,18.68,18.77,18.512,18.67,1135958,0
+SBLK.US,D,20250730,000000,18.61,18.6707,18.265,18.35,784089,0
+SBLK.US,D,20250731,000000,18.305,18.535,18.2,18.26,824795,0
+SBLK.US,D,20250801,000000,18.175,18.46,18.045,18.42,574858,0
+SBLK.US,D,20250804,000000,18.35,18.83,18.35,18.77,642237,0
+SBLK.US,D,20250805,000000,18.92,19.33,18.92,19.31,1396026,0
+SBLK.US,D,20250806,000000,19.33,19.38,19.1,19.15,936043,0
+SBLK.US,D,20250807,000000,18.94,19.2406,18.7,18.97,1614635,0
+SBLK.US,D,20250808,000000,19.06,19.37,18.795,18.84,873842,0
+SBLK.US,D,20250811,000000,18.73,18.85,18.245,18.52,1254090,0
+SBLK.US,D,20250812,000000,18.6,19.125,18.52,18.79,884277,0
+SBLK.US,D,20250813,000000,18.8,19.25,18.8,18.99,1026559,0
+SBLK.US,D,20250814,000000,19.01,19.02,18.81,18.83,670292,0
+SBLK.US,D,20250815,000000,18.67,18.97,18.6,18.66,642681,0
+SBLK.US,D,20250818,000000,18.66,19.02,18.57,18.95,725294,0
+SBLK.US,D,20250819,000000,18.95,18.95,18.31,18.37,1036012,0
+SBLK.US,D,20250820,000000,18.45,18.68,18.445,18.58,929286,0
+SBLK.US,D,20250821,000000,18.676,19.033,18.65,18.98,872757,0
+SBLK.US,D,20250822,000000,19.1,19.38,19.05,19.12,827134,0
+SBLK.US,D,20250825,000000,19.05,19.27,19.05,19.21,923762,0
+SBLK.US,D,20250826,000000,19.18,19.32,18.93,19.28,1180747,0
+SBLK.US,D,20250827,000000,19.13,19.15,18.89,19.01,896413,0
+SBLK.US,D,20250828,000000,18.98,19.065,18.88,18.97,953113,0
+SBLK.US,D,20250829,000000,18.92,19.1,18.53,18.65,2498800,0
+SBLK.US,D,20250902,000000,18.5,18.73,18.46,18.64,856007,0
+SBLK.US,D,20250903,000000,18.5,18.965,18.34,18.93,1213705,0
+SBLK.US,D,20250904,000000,19,19.17,18.9,19.11,1160481,0
+SBLK.US,D,20250905,000000,19.05,19.32,19.02,19.31,920426,0
+SBLK.US,D,20250908,000000,19.49,19.77,19.38,19.45,1237457,0
+SBLK.US,D,20250909,000000,19.53,19.77,19.285,19.72,1640123,0
+SBLK.US,D,20250910,000000,19.5,19.72,18.71,19.5,939426,0
+SBLK.US,D,20250911,000000,19.3,19.31,18.75,19.19,1885938,0
+SBLK.US,D,20250912,000000,19.23,19.47,19.2,19.21,1261934,0
+SBLK.US,D,20250915,000000,19.24,19.57,19.24,19.36,1428603,0
+SBLK.US,D,20250916,000000,19.41,19.41,19.055,19.3,1419072,0
+SBLK.US,D,20250917,000000,19.32,19.8,19.3,19.79,1388062,0
+SBLK.US,D,20250918,000000,19.8,19.89,19.685,19.84,1165961,0
+SBLK.US,D,20250919,000000,19.79,19.8,19.45,19.7,1588586,0
+SBLK.US,D,20250922,000000,19.51,19.68,19.12,19.14,1105624,0
+SBLK.US,D,20250923,000000,19.37,19.87,19.36,19.79,964669,0
+SBLK.US,D,20250924,000000,19.79,19.99,19.715,19.87,674549,0
+SBLK.US,D,20250925,000000,19.79,19.8199,19.215,19.36,560924,0
+SBLK.US,D,20250926,000000,19.43,19.54,19.245,19.27,520096,0
+SBLK.US,D,20250929,000000,19.27,19.28,18.57,18.74,1251319,0
+SBLK.US,D,20250930,000000,18.64,18.72,18.42,18.59,1064374,0
+SBLK.US,D,20251001,000000,18.55,18.8519,18.42,18.72,854007,0
+SBLK.US,D,20251002,000000,18.78,18.835,18.455,18.52,637389,0
+SBLK.US,D,20251003,000000,18.49,18.4999,18.165,18.41,869021,0
+SBLK.US,D,20251006,000000,18.31,18.62,18.28,18.44,723004,0
+SBLK.US,D,20251007,000000,18.35,18.56,18.265,18.42,886757,0
+SBLK.US,D,20251008,000000,18.39,18.425,17.91,18.02,959088,0
+SBLK.US,D,20251009,000000,18.06,18.29,17.68,17.69,883359,0
+SBLK.US,D,20251010,000000,17.1,17.5801,16.72,16.79,2955864,0
+SBLK.US,D,20251013,000000,17.07,17.46,16.95,17.37,1646539,0
+SBLK.US,D,20251014,000000,16.98,17.345,16.84,17.31,619466,0
+SBLK.US,D,20251015,000000,17.31,17.72,17.29,17.42,802871,0
+SBLK.US,D,20251016,000000,17.48,17.88,17.4,17.49,610903,0
+SBLK.US,D,20251017,000000,17.43,17.84,17.39,17.68,551088,0
+SBLK.US,D,20251020,000000,17.7,17.98,17.58,17.59,780048,0
+SBLK.US,D,20251021,000000,17.5,17.61,17.38,17.45,521370,0
+SBLK.US,D,20251022,000000,17.4,17.5574,17.29,17.535,688545,0
+SBLK.US,D,20251023,000000,17.7,17.89,17.63,17.72,629664,0
+SBLK.US,D,20251024,000000,17.5,17.9,17.43,17.51,478970,0
+SBLK.US,D,20251027,000000,17.64,17.92,17.59,17.91,491514,0
+SBLK.US,D,20251028,000000,17.76,18.42,17.76,18.22,640367,0
+SBLK.US,D,20251029,000000,18.37,18.81,18.29,18.57,881654,0
+SBLK.US,D,20251030,000000,18.52,18.83,18.425,18.68,596546,0
+SBLK.US,D,20251031,000000,18.68,18.9,18.51,18.82,476035,0
+SBLK.US,D,20251103,000000,18.53,18.72,18.22,18.26,866565,0
+SBLK.US,D,20251104,000000,18.22,18.24,17.755,17.95,1082806,0
+SBLK.US,D,20251105,000000,17.98,18.505,17.9,18.41,921967,0
+SBLK.US,D,20251106,000000,18.24,18.46,17.91,18.15,855614,0
+SBLK.US,D,20251107,000000,18.03,18.2347,17.88,18.19,492457,0
+SBLK.US,D,20251110,000000,18.36,18.8,18.24,18.66,655612,0
+SBLK.US,D,20251111,000000,18.79,18.96,18.71,18.79,749746,0
+SBLK.US,D,20251112,000000,18.7,18.89,18.5614,18.78,522063,0
+SBLK.US,D,20251113,000000,18.87,19.39,18.86,19.04,967215,0
+SBLK.US,D,20251114,000000,18.77,19.0251,18.5462,18.92,480381,0
+SBLK.US,D,20251117,000000,18.93,19.29,18.802,19.15,777286,0
+SBLK.US,D,20251118,000000,19.15,19.47,19.05,19.3,1414312,0
+SBLK.US,D,20251119,000000,19.15,19.61,18.9,19.05,2406893,0
+SBLK.US,D,20251120,000000,19.37,19.565,18.74,18.79,1370683,0
+SBLK.US,D,20251121,000000,18.89,19.15,18.89,19.14,1142109,0
+SBLK.US,D,20251124,000000,19.1,19.75,19,19.75,1848418,0
+SBLK.US,D,20251125,000000,19.75,19.89,19.52,19.86,1011660,0
+SBLK.US,D,20251126,000000,19.89,19.9,19.6,19.74,1146855,0
+SBLK.US,D,20251128,000000,19.75,19.98,19.51,19.9,713909,0
+SBLK.US,D,20251201,000000,19.9,20.14,19.81,20.01,1469771,0
+SBLK.US,D,20251202,000000,20.02,20.02,19.55,19.8,1306473,0
+SBLK.US,D,20251203,000000,20.35,20.87,20.25,20.41,1841503,0
+SBLK.US,D,20251204,000000,20.48,20.63,20.35,20.5,1650718,0
+SBLK.US,D,20251205,000000,20.39,20.555,20.21,20.45,1399799,0
+SBLK.US,D,20251208,000000,20.5,20.59,20.02,20.04,1003165,0
+SBLK.US,D,20251209,000000,19.75,20,19.6,19.94,1129532,0
+SBLK.US,D,20251210,000000,19.9,20.06,19.31,19.46,1289554,0
+SBLK.US,D,20251211,000000,19.315,19.4,18.46,18.58,2296783,0
+SBLK.US,D,20251212,000000,18.47,18.55,18.22,18.27,1615429,0
+SBLK.US,D,20251215,000000,18.25,18.25,18.018,18.23,1090676,0
+SBLK.US,D,20251216,000000,18.19,18.28,18.09,18.09,1066178,0
+SBLK.US,D,20251217,000000,18,18.305,17.855,18.24,1928096,0
+SBLK.US,D,20251218,000000,18.29,18.4,18.02,18.09,1107243,0
+SBLK.US,D,20251219,000000,18.1,18.37,18.01,18.3,2116856,0
+SBLK.US,D,20251222,000000,18.3,18.945,18.275,18.8,1546177,0
+SBLK.US,D,20251223,000000,18.65,18.96,18.61,18.89,1244631,0
+SBLK.US,D,20251224,000000,18.86,19.06,18.8001,18.95,439449,0
+SBLK.US,D,20251226,000000,18.95,19.455,18.9,19.43,1211234,0
+SBLK.US,D,20251229,000000,19.4,19.81,19.3,19.71,1937250,0
+SBLK.US,D,20251230,000000,19.71,19.78,19.24,19.26,1116046,0
+SBLK.US,D,20251231,000000,19.2,19.25,19.11,19.22,559445,0
+SBLK.US,D,20260102,000000,19.36,19.52,19.08,19.37,957964,0
+SBLK.US,D,20260105,000000,19.5,19.755,19.46,19.56,1025172,0
+SBLK.US,D,20260106,000000,19.61,20.695,19.58,20.4,2313950,0
+SBLK.US,D,20260107,000000,20.43,20.51,20.14,20.51,1104967,0
+SBLK.US,D,20260108,000000,20.5,20.77,20.18,20.75,1119168,0
+SBLK.US,D,20260109,000000,20.73,20.75,19.53,19.64,2285835,0
+SBLK.US,D,20260112,000000,19.5,19.87,19.29,19.62,1052826,0
+SBLK.US,D,20260113,000000,19.65,19.95,19.59,19.87,1132927,0
+SBLK.US,D,20260114,000000,19.99,20.62,19.97,20.61,1323986,0
+SBLK.US,D,20260115,000000,20.48,20.9,20.22,20.9,1231406,0
+SBLK.US,D,20260116,000000,21,21.44,20.3,20.37,2364540,0
+SBLK.US,D,20260120,000000,20.37,21.17,20.028,21.11,1172803,0
+SBLK.US,D,20260121,000000,21.2,21.498,21.05,21.29,2118553,0
+SBLK.US,D,20260122,000000,21.32,21.515,20.93,21.45,1130411,0
+SBLK.US,D,20260123,000000,21.55,21.85,21.38,21.4,947058,0
+SBLK.US,D,20260126,000000,21.48,21.87,21.38,21.66,1052725,0
+SBLK.US,D,20260127,000000,22,22.43,21.97,22.01,1392725,0
+SBLK.US,D,20260128,000000,22.21,22.72,22.05,22.65,1304449,0
+SBLK.US,D,20260129,000000,22.76,22.92,22.3,22.9,1306982,0
+SBLK.US,D,20260130,000000,22.8,23.26,22.62,22.95,1814610,0
+SBLK.US,D,20260202,000000,22.62,23.275,22.2609,23.11,1242280,0
+SBLK.US,D,20260203,000000,23,23.08,22.33,22.59,1475139,0
+SBLK.US,D,20260204,000000,22.71,22.84,22.07,22.3,1199222,0
+SBLK.US,D,20260205,000000,21.93,22.61,21.8001,22.23,906354,0
+SBLK.US,D,20260206,000000,21.92,22.9,21.92,22.72,825556,0
+SBLK.US,D,20260209,000000,22.64,23.37,22.5,23.29,1010055,0
+SBLK.US,D,20260210,000000,23.31,23.58,23.08,23.37,784776,0
+SBLK.US,D,20260211,000000,23.62,24.09,23.62,23.97,1361305,0
+SBLK.US,D,20260212,000000,24.05,24.3,22.88,23.23,886937,0
+SBLK.US,D,20260213,000000,23.24,23.855,23.16,23.8,602689,0
+SBLK.US,D,20260217,000000,23.8,24.7,23.72,24.53,1292064,0
+SBLK.US,D,20260218,000000,24.585,24.93,24.51,24.71,1183409,0
diff --git a/daily/us/nasdaq stocks/2/schl.us.txt b/daily/us/nasdaq stocks/2/schl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc53a862633d6eb7db0cd40f1ffc7cc420427e60
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/schl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHL.US,D,20050225,000000,29.2088,29.3782,28.9443,29.3782,145852.60673836,0
+SCHL.US,D,20050228,000000,29.3297,29.3555,28.9028,29.0543,175727.44325861,0
+SCHL.US,D,20050301,000000,28.9959,29.402,28.9543,29.1573,246353.81835496,0
+SCHL.US,D,20050302,000000,29.0999,29.4268,29.0276,29.0751,208308.0777469,0
+SCHL.US,D,20050303,000000,29.2712,29.8606,29.0276,29.6803,216366.91333678,0
+SCHL.US,D,20050304,000000,29.9784,30.4093,29.708,30.3191,310579.16392991,0
+SCHL.US,D,20050307,000000,30.4668,30.4668,30.238,30.3291,188849.55377749,0
+SCHL.US,D,20050308,000000,30.4766,30.4766,29.9705,30.0745,254621.64654909,0
+SCHL.US,D,20050309,000000,30.1765,30.1983,29.7575,29.8853,173204.38761603,0
+SCHL.US,D,20050310,000000,29.8694,30.023,29.3871,29.5773,294337.30873892,0
+SCHL.US,D,20050311,000000,29.7575,30.0488,29.4782,29.9547,248887.97988473,0
+SCHL.US,D,20050314,000000,29.7873,30.3479,29.7873,30.1904,147187.33245245,0
+SCHL.US,D,20050315,000000,30.5014,30.5014,30.0111,30.017,204537.12423547,0
+SCHL.US,D,20050316,000000,29.8458,30.1983,29.5842,29.6318,399702.89894135,0
+SCHL.US,D,20050317,000000,29.4782,29.8458,29.3139,29.6416,262049.4658218,0
+SCHL.US,D,20050318,000000,29.8853,32.7834,29.3139,31.6236,1607292.4550682,0
+SCHL.US,D,20050321,000000,31.7603,31.7603,30.9679,31.0808,509876.32866758,0
+SCHL.US,D,20050322,000000,31.3542,31.3542,30.4093,30.7223,253799.81089761,0
+SCHL.US,D,20050323,000000,30.8688,30.9679,30.3815,30.7639,244264.90193859,0
+SCHL.US,D,20050324,000000,30.9104,30.9104,30.5351,30.5579,162838.55637056,0
+SCHL.US,D,20050328,000000,30.4668,30.7877,30.3122,30.6153,176308.98789652,0
+SCHL.US,D,20050329,000000,30.6648,30.6648,30.2221,30.3727,241363.2365057,0
+SCHL.US,D,20050330,000000,30.5103,30.6559,30.017,30.5727,313942.22849391,0
+SCHL.US,D,20050331,000000,30.6975,30.7054,30.0586,30.2052,217001.96815839,0
+SCHL.US,D,20050401,000000,30.4856,30.4856,29.6991,29.8536,183070.4539383,0
+SCHL.US,D,20050404,000000,29.9943,30.1072,29.601,30.0488,178634.15682204,0
+SCHL.US,D,20050405,000000,30.2538,30.2538,29.811,30.0032,147408.44056999,0
+SCHL.US,D,20050406,000000,30.2052,30.3557,29.708,30.0586,172905.53828822,0
+SCHL.US,D,20050407,000000,30.1904,30.3191,29.6902,30.1983,170921.62298702,0
+SCHL.US,D,20050408,000000,30.2954,30.4093,29.821,29.8952,143628.40042359,0
+SCHL.US,D,20050411,000000,30.1329,30.2954,29.61,30.0894,228712.62137901,0
+SCHL.US,D,20050412,000000,30.1171,30.2954,29.601,30.1825,197269.83551385,0
+SCHL.US,D,20050413,000000,29.9022,30.1765,29.0128,29.2435,298810.96202115,0
+SCHL.US,D,20050414,000000,29.4534,29.5495,28.8849,28.8849,169268.86504908,0
+SCHL.US,D,20050415,000000,29.0682,29.0682,28.0678,28.4026,432471.32388562,0
+SCHL.US,D,20050418,000000,28.2194,28.8562,27.9193,28.5749,252942.63833236,0
+SCHL.US,D,20050419,000000,28.7403,28.7908,28.1075,28.4779,249431.15873055,0
+SCHL.US,D,20050420,000000,28.3946,28.5403,27.7608,27.8618,291796.0798264,0
+SCHL.US,D,20050421,000000,27.9559,28.988,27.0853,28.7968,319615.31759183,0
+SCHL.US,D,20050422,000000,28.9255,29.0682,28.3451,28.4779,273826.75436552,0
+SCHL.US,D,20050425,000000,28.6502,28.8939,28.4699,28.7325,118059.61925173,0
+SCHL.US,D,20050426,000000,28.8057,28.9543,28.2026,28.4779,131365.48172217,0
+SCHL.US,D,20050427,000000,28.5115,29.0276,28.049,28.6334,195697.84766451,0
+SCHL.US,D,20050428,000000,28.462,28.7671,27.8539,27.9381,178128.33414219,0
+SCHL.US,D,20050429,000000,28.2194,28.6591,27.6925,28.5403,193370.65948678,0
+SCHL.US,D,20050502,000000,28.3946,28.7908,28.3233,28.7493,297928.54880322,0
+SCHL.US,D,20050503,000000,28.6056,29.1484,28.3095,28.9028,303549.13734354,0
+SCHL.US,D,20050504,000000,29.0999,29.61,28.9187,29.3633,186560.73139184,0
+SCHL.US,D,20050505,000000,29.4782,29.4782,28.5215,28.6908,172775.29652035,0
+SCHL.US,D,20050506,000000,29.0276,29.3633,28.6502,29.084,110071.45748937,0
+SCHL.US,D,20050509,000000,29.2712,29.2712,28.7175,29.2088,148703.79086588,0
+SCHL.US,D,20050510,000000,29.2623,29.2623,28.6156,28.6908,158002.44731574,0
+SCHL.US,D,20050511,000000,28.8632,28.8632,27.6587,28.4699,151469.15677426,0
+SCHL.US,D,20050512,000000,28.4561,28.7908,28.0559,28.0975,97654.065993513,0
+SCHL.US,D,20050513,000000,28.2927,28.7671,27.9381,28.6591,251518.05589471,0
+SCHL.US,D,20050516,000000,28.7908,29.2514,28.5403,29.1663,196282.42118074,0
+SCHL.US,D,20050517,000000,29.2712,29.5842,28.6591,29.4534,255663.58069201,0
+SCHL.US,D,20050518,000000,29.3633,30.4766,29.3633,30.4004,276384.13729576,0
+SCHL.US,D,20050519,000000,30.6331,31.058,30.4766,31.058,284859.94846803,0
+SCHL.US,D,20050520,000000,30.8292,30.9104,30.4182,30.7381,213429.91099013,0
+SCHL.US,D,20050523,000000,30.7461,31.2373,30.5271,31.2056,200126.06777191,0
+SCHL.US,D,20050524,000000,31.271,31.5641,31.058,31.279,233373.05549113,0
+SCHL.US,D,20050525,000000,30.9827,31.0501,30.3557,30.4004,239520.66885956,0
+SCHL.US,D,20050526,000000,30.543,31.058,30.2954,30.7054,140288.55726006,0
+SCHL.US,D,20050527,000000,31.0352,31.1145,30.4856,30.9749,79615.076331218,0
+SCHL.US,D,20050531,000000,31.0501,31.0996,30.6232,30.7223,359696.46443256,0
+SCHL.US,D,20050601,000000,30.9907,31.1076,30.442,30.8688,219077.75943536,0
+SCHL.US,D,20050602,000000,31.0263,31.0501,30.647,30.9521,111893.83261337,0
+SCHL.US,D,20050603,000000,31.0174,31.0501,30.4856,30.647,194865.91575195,0
+SCHL.US,D,20050606,000000,30.7717,30.7717,30.4182,30.7054,98391.093051971,0
+SCHL.US,D,20050607,000000,30.859,31.1799,30.3657,30.4578,232156.45603162,0
+SCHL.US,D,20050608,000000,30.4766,30.5727,29.9111,29.9705,293520.52121797,0
+SCHL.US,D,20050609,000000,30.1171,30.543,29.5109,30.543,298581.77689476,0
+SCHL.US,D,20050610,000000,30.6153,30.7312,30.1825,30.4578,413017.84804675,0
+SCHL.US,D,20050613,000000,30.5103,30.6806,30.3557,30.6232,195301.06460427,0
+SCHL.US,D,20050614,000000,30.6975,31.2878,30.6975,31.0432,241958.91590912,0
+SCHL.US,D,20050615,000000,31.1967,31.2244,30.6886,30.9342,283376.80771615,0
+SCHL.US,D,20050616,000000,30.9342,31.4988,30.8688,31.3621,181120.86592476,0
+SCHL.US,D,20050617,000000,31.3264,31.887,31.0501,31.681,468647.23694264,0
+SCHL.US,D,20050620,000000,31.7603,31.7603,31.1561,31.4344,227407.17482205,0
+SCHL.US,D,20050621,000000,31.3175,31.6741,31.0352,31.2373,130767.78306655,0
+SCHL.US,D,20050622,000000,31.5236,31.7048,31.1897,31.581,170261.32751273,0
+SCHL.US,D,20050623,000000,31.69,31.69,30.9025,30.9996,166070.36954059,0
+SCHL.US,D,20050624,000000,30.9907,31.6652,30.6331,30.9589,308792.12571967,0
+SCHL.US,D,20050627,000000,30.9342,31.165,30.0319,30.9996,160344.77988509,0
+SCHL.US,D,20050628,000000,31.0808,31.6652,30.859,31.6652,300036.64811563,0
+SCHL.US,D,20050629,000000,31.6968,31.9257,31.5315,31.7266,205130.78438667,0
+SCHL.US,D,20050630,000000,31.887,32.0237,31.5563,31.5641,255486.8961232,0
+SCHL.US,D,20050701,000000,31.6503,31.8514,31.3175,31.8514,221837.0675871,0
+SCHL.US,D,20050705,000000,31.5315,32.3763,31.5315,32.3436,279967.3003512,0
+SCHL.US,D,20050706,000000,32.4922,32.4922,31.2532,31.3621,200290.63682743,0
+SCHL.US,D,20050707,000000,30.9521,31.6414,30.9521,31.4185,252219.74603941,0
+SCHL.US,D,20050708,000000,31.4612,32.1713,30.9827,32.0812,220408.44664502,0
+SCHL.US,D,20050711,000000,32.2773,32.5418,31.9178,32.204,260001.94407584,0
+SCHL.US,D,20050712,000000,32.3298,32.3298,31.6315,31.7434,311665.52162155,0
+SCHL.US,D,20050713,000000,31.9019,32.0475,31.3443,31.4888,310032.95620576,0
+SCHL.US,D,20050714,000000,31.7603,32.1783,31.681,31.7266,249653.2764742,0
+SCHL.US,D,20050715,000000,31.3086,31.6503,30.0408,30.3479,667737.42832827,0
+SCHL.US,D,20050718,000000,30.7054,30.9521,30.4182,30.5727,423353.390509,0
+SCHL.US,D,20050719,000000,30.7877,30.8441,30.3727,30.7639,160156.9894291,0
+SCHL.US,D,20050720,000000,30.6559,30.7877,29.8853,30.1825,371415.19466205,0
+SCHL.US,D,20050721,000000,29.8041,29.9457,29.2802,29.4961,859614.85080209,0
+SCHL.US,D,20050722,000000,29.6902,30.6886,29.5773,30.639,406379.55639009,0
+SCHL.US,D,20050725,000000,30.639,31.1303,30.3291,30.6074,252413.59425204,0
+SCHL.US,D,20050726,000000,30.5014,30.8352,30.1666,30.2538,393879.37555342,0
+SCHL.US,D,20050727,000000,30.2884,30.543,29.9705,30.4508,570382.21166257,0
+SCHL.US,D,20050728,000000,30.4766,31.0085,29.9853,30.7054,303418.89557568,0
+SCHL.US,D,20050729,000000,30.7054,30.8688,30.2052,30.2716,287099.29917442,0
+SCHL.US,D,20050801,000000,30.3122,30.6648,30.3122,30.3727,221281.77322798,0
+SCHL.US,D,20050802,000000,30.4004,30.6153,30.2221,30.4251,278646.70940262,0
+SCHL.US,D,20050803,000000,30.5014,30.5014,29.8368,30.017,217145.33506565,0
+SCHL.US,D,20050804,000000,30.126,30.3479,29.7575,29.7962,264753.24453763,0
+SCHL.US,D,20050805,000000,29.811,29.811,29.3139,29.4356,158110.47730924,0
+SCHL.US,D,20050808,000000,29.6416,29.8368,29.192,29.3217,163633.13211714,0
+SCHL.US,D,20050809,000000,29.2712,29.6476,28.9959,29.084,209281.35731451,0
+SCHL.US,D,20050810,000000,29.2336,29.7169,29.2266,29.4356,198007.87219842,0
+SCHL.US,D,20050811,000000,29.4703,29.8368,29.3782,29.7269,190653.75563156,0
+SCHL.US,D,20050812,000000,29.6476,29.8694,28.8236,29.7575,278852.67312855,0
+SCHL.US,D,20050815,000000,29.5931,30.2954,29.5931,30.1765,206128.29498086,0
+SCHL.US,D,20050816,000000,30.2954,30.2954,29.4961,29.503,164377.22655836,0
+SCHL.US,D,20050817,000000,29.4782,29.9705,29.1137,29.6803,167079.99564807,0
+SCHL.US,D,20050818,000000,29.6476,29.8298,29.3555,29.7169,118382.69960613,0
+SCHL.US,D,20050819,000000,29.6416,30.2052,29.2564,29.6724,141140.68169477,0
+SCHL.US,D,20050822,000000,29.5595,30.0666,29.5595,30.0111,215402.72040414,0
+SCHL.US,D,20050823,000000,30.0111,30.0488,29.6169,29.8368,222597.31604603,0
+SCHL.US,D,20050824,000000,29.6238,29.9635,29.3059,29.5495,210581.75574094,0
+SCHL.US,D,20050825,000000,29.5595,29.7873,29.5257,29.6724,104455.91707959,0
+SCHL.US,D,20050826,000000,29.8041,29.8041,29.0682,29.3555,188172.09465938,0
+SCHL.US,D,20050829,000000,29.3465,29.8041,28.988,29.6803,216026.66933856,0
+SCHL.US,D,20050830,000000,29.6476,29.7962,29.1831,29.5931,206678.54120943,0
+SCHL.US,D,20050831,000000,29.7337,29.9547,29.4782,29.8606,227186.06670451,0
+SCHL.US,D,20050901,000000,29.7575,30.2954,29.7575,30.0666,241060.34867346,0
+SCHL.US,D,20050902,000000,29.9022,30.1072,29.708,29.8458,132325.63615039,0
+SCHL.US,D,20050906,000000,29.9635,30.1904,29.7873,30.0032,169799.92838162,0
+SCHL.US,D,20050907,000000,29.8784,30.1904,29.6724,29.9111,151282.37594438,0
+SCHL.US,D,20050908,000000,29.811,29.8853,29.402,29.6724,123748.86236737,0
+SCHL.US,D,20050909,000000,29.6991,30.0488,29.5109,29.8853,138318.77672437,0
+SCHL.US,D,20050912,000000,29.7962,30.0488,29.4782,29.9022,174469.4491287,0
+SCHL.US,D,20050913,000000,29.7962,29.8784,28.9107,29.5674,298357.6398989,0
+SCHL.US,D,20050914,000000,29.6169,29.8458,29.2088,29.4356,360065.9875879,0
+SCHL.US,D,20050915,000000,29.601,29.811,29.3871,29.708,173405.30321142,0
+SCHL.US,D,20050916,000000,29.8298,30.5182,29.7873,30.2884,678604.03412305,0
+SCHL.US,D,20050919,000000,30.2221,30.442,29.9705,30.0973,345480.92883929,0
+SCHL.US,D,20050920,000000,30.1419,30.6153,29.8368,30.2716,422340.7355232,0
+SCHL.US,D,20050921,000000,30.1497,30.3815,29.2435,29.3782,361454.22348568,0
+SCHL.US,D,20050922,000000,29.9853,30.8688,29.0999,30.2626,619060.32480848,0
+SCHL.US,D,20050923,000000,30.4004,30.4004,29.3555,29.601,565354.27364734,0
+SCHL.US,D,20050926,000000,29.5337,30.3379,29.5337,30.0745,940571.72023015,0
+SCHL.US,D,20050927,000000,30.0824,30.2954,29.8536,30.1765,363692.56456596,0
+SCHL.US,D,20050928,000000,30.2052,30.5816,29.9369,29.9457,555490.22657729,0
+SCHL.US,D,20050929,000000,29.9943,30.2884,29.601,30.2796,415731.72302365,0
+SCHL.US,D,20050930,000000,30.2716,30.2796,29.8298,30.2626,295211.644948,0
+SCHL.US,D,20051003,000000,30.2954,30.7461,30.2538,30.639,460042.19362861,0
+SCHL.US,D,20051004,000000,30.4944,31.1145,30.2884,30.442,366489.22888367,0
+SCHL.US,D,20051005,000000,30.3727,30.3727,29.2514,29.2514,353853.75814859,0
+SCHL.US,D,20051006,000000,29.2168,29.5674,28.8324,29.0929,362501.20575913,0
+SCHL.US,D,20051007,000000,29.1663,29.5109,28.8849,29.1573,198142.15247071,0
+SCHL.US,D,20051010,000000,29.3703,29.4446,28.7175,28.9355,246571.89759418,0
+SCHL.US,D,20051011,000000,29.0364,29.2623,27.5637,27.6825,577103.29266005,0
+SCHL.US,D,20051012,000000,27.6162,27.7677,26.4464,26.8971,642495.76601524,0
+SCHL.US,D,20051013,000000,27.0377,27.4042,26.5445,27.1764,360710.12904447,0
+SCHL.US,D,20051014,000000,27.4458,27.5696,26.6287,27.0695,197400.07728172,0
+SCHL.US,D,20051017,000000,26.9219,26.9555,26.2583,26.7089,302621.29095077,0
+SCHL.US,D,20051018,000000,26.7247,27.016,26.2424,26.3335,232276.60153841,0
+SCHL.US,D,20051019,000000,26.2018,27.1269,26.0978,27.0229,368635.69398817,0
+SCHL.US,D,20051020,000000,26.9972,27.0288,26.1216,26.2909,334767.78621285,0
+SCHL.US,D,20051021,000000,26.3424,26.9555,26.185,26.4395,200776.26698512,0
+SCHL.US,D,20051024,000000,26.6287,26.9892,26.3236,26.7495,311148.59305452,0
+SCHL.US,D,20051025,000000,26.6871,27.0229,26.3514,26.9724,244526.39510043,0
+SCHL.US,D,20051026,000000,26.7752,27.3646,26.4078,26.7842,267263.17504081,0
+SCHL.US,D,20051027,000000,26.6871,26.8168,26.0889,26.2761,260595.60422704,0
+SCHL.US,D,20051028,000000,26.3514,27.0625,26.3514,26.7406,256708.54371325,0
+SCHL.US,D,20051031,000000,26.9555,27.4963,26.6287,26.6535,382485.74493054,0
+SCHL.US,D,20051101,000000,26.5049,26.8258,26.185,26.6118,326702.89286632,0
+SCHL.US,D,20051102,000000,26.6455,27.9806,26.4207,27.8787,494855.11144053,0
+SCHL.US,D,20051103,000000,28.0906,28.4314,27.8004,27.8955,355747.81672622,0
+SCHL.US,D,20051104,000000,27.838,27.838,27.423,27.838,175182.24516058,0
+SCHL.US,D,20051107,000000,27.838,27.9381,27.4795,27.6746,211163.30037885,0
+SCHL.US,D,20051108,000000,27.5053,27.5389,27.1348,27.2269,292819.84069938,0
+SCHL.US,D,20051109,000000,27.2517,27.4705,27.1437,27.2517,279643.2103707,0
+SCHL.US,D,20051110,000000,27.2606,28.0639,26.9792,27.8865,440087.94324043,0
+SCHL.US,D,20051111,000000,27.8955,28.4561,27.7876,28.0906,360707.10016615,0
+SCHL.US,D,20051114,000000,27.9381,27.9381,27.2517,27.4537,206344.35496786,0
+SCHL.US,D,20051115,000000,27.3814,27.531,26.8416,27.1189,253899.76388225,0
+SCHL.US,D,20051116,000000,27.2338,27.2775,26.4811,26.6941,265842.63110759,0
+SCHL.US,D,20051117,000000,26.7247,27.2517,26.4959,27.1764,232278.62079062,0
+SCHL.US,D,20051118,000000,27.3814,27.531,26.7752,27.1694,249197.93509973,0
+SCHL.US,D,20051121,000000,27.3478,27.845,26.8753,27.6498,356446.47799259,0
+SCHL.US,D,20051122,000000,27.4627,27.8232,26.9555,27.4131,286641.93854773,0
+SCHL.US,D,20051123,000000,27.3894,27.7776,27.0695,27.531,231304.33159691,0
+SCHL.US,D,20051125,000000,27.6251,27.9193,27.3814,27.6925,83827.236451613,0
+SCHL.US,D,20051128,000000,27.6925,27.7608,27.3478,27.3814,280002.63726496,0
+SCHL.US,D,20051129,000000,27.4865,27.9965,27.1844,27.2775,269813.4905883,0
+SCHL.US,D,20051130,000000,27.3071,27.5994,27.1348,27.2428,262192.83272906,0
+SCHL.US,D,20051201,000000,27.323,28.0054,27.016,27.9638,212729.23047154,0
+SCHL.US,D,20051202,000000,27.8707,28.3768,27.3952,27.5637,200737.90119304,0
+SCHL.US,D,20051205,000000,27.4131,27.4963,26.9555,27.2983,182149.67492828,0
+SCHL.US,D,20051206,000000,27.217,27.6092,26.8663,26.9377,251028.38723258,0
+SCHL.US,D,20051207,000000,27.0288,27.0625,26.6603,26.8843,192282.28254292,0
+SCHL.US,D,20051208,000000,26.7654,27.1269,26.4207,26.7337,259868.67342965,0
+SCHL.US,D,20051209,000000,26.6603,27.3071,26.2681,27.2606,234538.16401916,0
+SCHL.US,D,20051212,000000,27.2606,28.2026,27.2517,28.0678,482858.73403149,0
+SCHL.US,D,20051213,000000,27.9193,28.1847,27.7261,28.0391,217325.04851278,0
+SCHL.US,D,20051214,000000,27.9103,28.1936,27.4131,27.6746,287242.66608168,0
+SCHL.US,D,20051215,000000,27.5854,27.6587,26.4811,27.1011,474017.43820831,0
+SCHL.US,D,20051216,000000,24.7755,25.5897,23.6037,23.9911,2076061.8567698,0
+SCHL.US,D,20051219,000000,23.9911,24.4764,23.1383,23.4007,681976.18532202,0
+SCHL.US,D,20051220,000000,23.2472,23.7038,23.0838,23.3354,609174.06596406,0
+SCHL.US,D,20051221,000000,23.3354,23.8425,23.2057,23.4325,459814.01812832,0
+SCHL.US,D,20051222,000000,23.5256,23.9831,23.3205,23.3354,413754.87510521,0
+SCHL.US,D,20051223,000000,23.3046,23.7375,23.3046,23.5661,347279.0729367,0
+SCHL.US,D,20051227,000000,23.5414,23.8177,23.2314,23.2314,282189.48741376,0
+SCHL.US,D,20051228,000000,23.271,23.6632,23.1809,23.5256,290528.99906152,0
+SCHL.US,D,20051229,000000,23.4859,23.6632,23.3046,23.3779,293825.42830243,0
+SCHL.US,D,20051230,000000,23.2551,23.6949,23.1977,23.3443,301148.24645996,0
+SCHL.US,D,20060103,000000,23.6207,23.6573,23.1709,23.5106,640861.18134723,0
+SCHL.US,D,20060104,000000,23.4067,23.6037,23.0838,23.264,533805.47704089,0
+SCHL.US,D,20060105,000000,23.3354,23.3354,22.7332,22.8124,466980.34423919,0
+SCHL.US,D,20060106,000000,22.4786,22.7332,22.3785,22.7242,561480.33827295,0
+SCHL.US,D,20060109,000000,22.6796,22.8203,22.4192,22.5915,581302.32764105,0
+SCHL.US,D,20060110,000000,22.6005,23.5661,22.4944,23.4859,867776.66825494,0
+SCHL.US,D,20060111,000000,23.679,24.4061,23.4503,24.0149,849228.82703447,0
+SCHL.US,D,20060112,000000,24.0317,24.2684,23.788,24.0555,545431.32166849,0
+SCHL.US,D,20060113,000000,24.1951,24.4595,23.9266,24.4001,392847.53767158,0
+SCHL.US,D,20060117,000000,24.311,24.62,24.0237,24.0406,594224.53219065,0
+SCHL.US,D,20060118,000000,23.902,24.3615,23.679,24.2367,533811.53479754,0
+SCHL.US,D,20060119,000000,24.4229,24.4507,24.0643,24.0723,473844.79214393,0
+SCHL.US,D,20060120,000000,24.1723,24.204,23.6721,24.1555,501269.26610133,0
+SCHL.US,D,20060123,000000,24.2684,24.5388,24.1951,24.3694,290880.34894692,0
+SCHL.US,D,20060124,000000,24.5081,24.7596,24.3526,24.5893,271491.48917893,0
+SCHL.US,D,20060125,000000,24.727,24.727,24.2684,24.5893,526165.63628561,0
+SCHL.US,D,20060126,000000,24.7141,24.721,24.523,24.5804,509786.47194401,0
+SCHL.US,D,20060127,000000,24.5893,24.9588,24.4843,24.727,454768.91646926,0
+SCHL.US,D,20060130,000000,24.721,24.8072,24.5556,24.62,1478886.187467,0
+SCHL.US,D,20060131,000000,24.6477,24.7428,24.4685,24.6041,738141.68568098,0
+SCHL.US,D,20060201,000000,24.5556,24.9122,24.4329,24.6913,1147683.3910397,0
+SCHL.US,D,20060202,000000,24.6913,24.721,24.3932,24.5646,771032.27538426,0
+SCHL.US,D,20060203,000000,24.4229,24.6477,24.2922,24.3773,509805.65484005,0
+SCHL.US,D,20060206,000000,24.4992,24.4992,23.6037,24.4061,271199.70723387,0
+SCHL.US,D,20060207,000000,24.4407,24.6299,24.2119,24.2119,320188.78522087,0
+SCHL.US,D,20060208,000000,24.2922,24.62,24.0059,24.5308,289414.37183886,0
+SCHL.US,D,20060209,000000,24.6567,24.6567,24.3436,24.4229,399568.61866905,0
+SCHL.US,D,20060210,000000,24.2763,24.4843,23.9266,24.3853,229086.18303878,0
+SCHL.US,D,20060213,000000,24.3853,24.5646,24.0475,24.5081,296617.04448961,0
+SCHL.US,D,20060214,000000,24.3932,24.6041,24.3436,24.5388,247986.38377075,0
+SCHL.US,D,20060215,000000,24.5646,24.5725,24.2922,24.5081,215314.88293279,0
+SCHL.US,D,20060216,000000,24.6636,24.6636,24.4001,24.5556,333078.68173504,0
+SCHL.US,D,20060217,000000,24.4685,24.6567,24.3694,24.5388,293584.12766274,0
+SCHL.US,D,20060221,000000,24.5646,24.6041,24.2367,24.5556,184688.88458858,0
+SCHL.US,D,20060222,000000,24.523,24.6992,24.3526,24.6477,466472.50230713,0
+SCHL.US,D,20060223,000000,24.5081,24.5725,24.3358,24.4329,338417.58459137,0
+SCHL.US,D,20060224,000000,24.3773,24.5081,24.1951,24.4229,376564.28781018,0
+SCHL.US,D,20060227,000000,24.5477,24.5804,24.3694,24.3932,285713.08252885,0
+SCHL.US,D,20060228,000000,24.3694,24.4685,24.0723,24.0901,217940.92043834,0
+SCHL.US,D,20060301,000000,24.2446,24.8498,24.2219,24.5308,918246.86774161,0
+SCHL.US,D,20060302,000000,24.4061,24.7141,24.4061,24.5556,881992.20384822,0
+SCHL.US,D,20060303,000000,24.4001,24.7141,24.4001,24.4992,945816.72785849,0
+SCHL.US,D,20060306,000000,24.5804,24.6992,24.2684,24.5646,774691.16039776,0
+SCHL.US,D,20060307,000000,24.4764,24.5893,24.3694,24.4992,214329.4878519,0
+SCHL.US,D,20060308,000000,24.4407,24.6913,24.3526,24.4685,432797.43311834,0
+SCHL.US,D,20060309,000000,24.5556,24.6477,24.2297,24.2832,192957.72240882,0
+SCHL.US,D,20060310,000000,24.3694,24.4764,24.1238,24.4061,255495.98275817,0
+SCHL.US,D,20060313,000000,24.4001,24.7596,24.3358,24.4764,240852.36569532,0
+SCHL.US,D,20060314,000000,24.4001,24.7518,24.1168,24.6477,196034.0531583,0
+SCHL.US,D,20060315,000000,24.5804,24.926,24.4159,24.8954,226691.34991185,0
+SCHL.US,D,20060316,000000,24.9796,25.2261,24.8765,24.934,237856.80503444,0
+SCHL.US,D,20060317,000000,24.9934,25.5897,24.926,25.1499,870629.87163467,0
+SCHL.US,D,20060320,000000,25.0796,25.0796,24.4912,24.5646,394091.39703599,0
+SCHL.US,D,20060321,000000,24.4407,24.5725,24.2119,24.2684,290201.8802027,0
+SCHL.US,D,20060322,000000,24.4992,24.4992,23.9831,24.0901,485378.76079575,0
+SCHL.US,D,20060323,000000,20.8067,22.9084,20.7553,21.3227,4183701.7893032,0
+SCHL.US,D,20060324,000000,21.298,21.9457,21.2484,21.6397,738806.0196597,0
+SCHL.US,D,20060327,000000,21.7883,22.2161,21.6486,21.8101,605770.61635576,0
+SCHL.US,D,20060328,000000,21.7555,21.923,21.7199,21.7715,654831.37779639,0
+SCHL.US,D,20060329,000000,21.9457,22.0914,21.8101,21.8962,817215.60241859,0
+SCHL.US,D,20060330,000000,22.0656,22.0656,21.8021,21.8774,413269.24494752,0
+SCHL.US,D,20060331,000000,22.0488,22.0992,21.6922,21.914,540428.62430594,0
+SCHL.US,D,20060403,000000,22.0091,22.2458,21.8368,21.9933,765832.70093075,0
+SCHL.US,D,20060404,000000,22.1082,22.1082,21.6754,21.7021,459205.21358551,0
+SCHL.US,D,20060405,000000,21.8873,21.9309,21.606,21.7477,498227.2626395,0
+SCHL.US,D,20060406,000000,21.8684,21.8684,21.5109,21.5833,293200.4697419,0
+SCHL.US,D,20060407,000000,21.7477,21.9873,21.5347,21.6328,317492.0738878,0
+SCHL.US,D,20060410,000000,21.7952,22.0656,21.4554,21.8962,433022.57974031,0
+SCHL.US,D,20060411,000000,22.025,22.0576,21.5833,21.6328,314510.64799242,0
+SCHL.US,D,20060412,000000,21.6664,21.7477,21.5189,21.5683,217355.337296,0
+SCHL.US,D,20060413,000000,21.6842,21.7417,21.4714,21.5427,261484.07520162,0
+SCHL.US,D,20060417,000000,21.5892,21.6486,21.3138,21.4931,396745.70407255,0
+SCHL.US,D,20060418,000000,21.6486,22.2627,21.6328,22.1923,630589.24532976,0
+SCHL.US,D,20060419,000000,22.2776,22.3558,21.7021,22.0319,317093.27157535,0
+SCHL.US,D,20060420,000000,22.0814,22.0814,21.5595,21.6754,345492.03472647,0
+SCHL.US,D,20060421,000000,21.6922,21.9378,21.5981,21.7417,367097.02380037,0
+SCHL.US,D,20060424,000000,21.6486,21.8101,21.404,21.6486,335012.11573085,0
+SCHL.US,D,20060425,000000,21.7555,21.7555,21.4297,21.5981,241396.55416725,0
+SCHL.US,D,20060426,000000,21.7645,22.0488,21.503,21.5892,249941.01991483,0
+SCHL.US,D,20060427,000000,21.4872,21.923,21.3713,21.606,241279.43753878,0
+SCHL.US,D,20060428,000000,21.5743,21.7645,21.4396,21.7338,323156.07635075,0
+SCHL.US,D,20060501,000000,21.8269,21.8269,21.4792,21.5427,481080.78245622,0
+SCHL.US,D,20060502,000000,21.7477,21.7477,21.404,21.5833,341789.73579035,0
+SCHL.US,D,20060503,000000,21.6842,21.7883,21.3049,21.6397,230303.7921244,0
+SCHL.US,D,20060504,000000,21.7715,21.7952,21.4208,21.7021,331500.63612905,0
+SCHL.US,D,20060505,000000,21.9052,21.9052,21.4792,21.6754,264340.30745967,0
+SCHL.US,D,20060508,000000,21.6842,21.819,21.5743,21.6922,215021.08173552,0
+SCHL.US,D,20060509,000000,21.7338,21.7417,21.4396,21.5427,267888.13360134,0
+SCHL.US,D,20060510,000000,21.6229,21.6229,21.3861,21.5595,353405.48415687,0
+SCHL.US,D,20060511,000000,21.6328,21.914,21.4396,21.7269,582179.69272844,0
+SCHL.US,D,20060512,000000,21.7645,21.8457,21.5347,21.6754,440154.57856353,0
+SCHL.US,D,20060515,000000,21.5833,22.0488,21.4466,21.9457,325694.27638495,0
+SCHL.US,D,20060516,000000,21.914,21.914,21.5981,21.606,465905.09243473,0
+SCHL.US,D,20060517,000000,21.4872,21.6486,21.298,21.4466,199997.84525626,0
+SCHL.US,D,20060518,000000,21.5833,21.5833,21.2574,21.3623,201798.00860589,0
+SCHL.US,D,20060519,000000,21.3307,21.8684,21.2237,21.6397,215855.03290029,0
+SCHL.US,D,20060522,000000,21.5109,21.7338,21.2634,21.5833,234126.23656731,0
+SCHL.US,D,20060523,000000,21.7338,21.7338,21.1147,21.2881,624026.67563116,0
+SCHL.US,D,20060524,000000,21.503,21.7021,21.0187,21.5833,466613.84996218,0
+SCHL.US,D,20060525,000000,21.7952,21.819,21.298,21.6397,497085.37551195,0
+SCHL.US,D,20060526,000000,21.7555,21.8269,21.6576,21.7952,460631.81527538,0
+SCHL.US,D,20060530,000000,21.712,21.7477,21.4872,21.5683,378298.82546283,0
+SCHL.US,D,20060531,000000,21.712,21.712,21.4931,21.5505,618579.74278132,0
+SCHL.US,D,20060601,000000,21.6842,21.7021,21.4792,21.6328,430409.66737416,0
+SCHL.US,D,20060602,000000,21.7417,21.9457,21.5109,21.7199,216616.29098533,0
+SCHL.US,D,20060605,000000,21.5189,21.7021,21.4714,21.4931,411165.18413953,0
+SCHL.US,D,20060606,000000,21.4792,21.6576,21.2634,21.5427,290963.13828773,0
+SCHL.US,D,20060607,000000,21.6149,21.7021,21.3366,21.3445,463296.21857301,0
+SCHL.US,D,20060608,000000,21.3307,21.5347,20.9781,21.4208,608932.76532437,0
+SCHL.US,D,20060609,000000,21.5189,21.5189,21.2088,21.2881,419999.41257996,0
+SCHL.US,D,20060612,000000,21.2158,21.3445,21.0117,21.2088,312482.3091425,0
+SCHL.US,D,20060613,000000,21.1147,21.5347,21.0345,21.1593,439231.78030129,0
+SCHL.US,D,20060614,000000,21.4396,21.4396,21.0187,21.2158,406198.83331685,0
+SCHL.US,D,20060615,000000,21.2396,21.4792,21.1851,21.4554,459509.11104386,0
+SCHL.US,D,20060616,000000,21.4624,21.6229,21.3445,21.404,603270.78211364,0
+SCHL.US,D,20060619,000000,21.3861,21.5683,21.091,21.2634,455305.02793233,0
+SCHL.US,D,20060620,000000,21.2237,21.4931,21.0038,21.0979,495479.06037495,0
+SCHL.US,D,20060621,000000,21.0544,21.6149,21.0345,21.3227,269260.2154814,0
+SCHL.US,D,20060622,000000,21.2574,21.4208,21.1068,21.1415,257343.59853485,0
+SCHL.US,D,20060623,000000,21.0612,21.1237,20.7077,20.7978,344864.04728762,0
+SCHL.US,D,20060626,000000,20.88,20.9553,20.7007,20.8642,299677.22122137,0
+SCHL.US,D,20060627,000000,20.9107,21.2702,20.8958,21.0979,400225.88526502,0
+SCHL.US,D,20060628,000000,21.2158,21.2158,20.464,20.6602,510572.97068173,0
+SCHL.US,D,20060629,000000,20.7889,21.4872,20.6938,21.4466,398941.64085631,0
+SCHL.US,D,20060630,000000,21.5833,21.819,21.2237,21.2634,567297.80390423,0
+SCHL.US,D,20060703,000000,21.2574,21.404,21.1415,21.3951,99593.557745976,0
+SCHL.US,D,20060705,000000,21.3713,21.6922,21.1415,21.404,468297.90630945,0
+SCHL.US,D,20060706,000000,21.3049,21.8526,21.2702,21.8526,537779.36539992,0
+SCHL.US,D,20060707,000000,21.7645,22.5489,21.6664,22.2706,692920.53232708,0
+SCHL.US,D,20060710,000000,22.4023,22.5172,21.7555,21.8021,471053.17595676,0
+SCHL.US,D,20060711,000000,21.8526,22.6262,21.5427,22.5737,411971.87539941,0
+SCHL.US,D,20060712,000000,22.4944,22.7897,22.4023,22.5103,408375.58720457,0
+SCHL.US,D,20060713,000000,22.5024,22.5817,22.132,22.3043,324778.54550547,0
+SCHL.US,D,20060714,000000,22.3707,22.3935,21.8457,22.1667,374111.90599512,0
+SCHL.US,D,20060717,000000,22.0736,22.4697,21.9309,22.3202,330411.24955908,0
+SCHL.US,D,20060718,000000,22.4261,22.7807,22.2776,22.5817,387272.38230609,0
+SCHL.US,D,20060719,000000,22.6886,23.0343,22.5172,22.7173,552603.70553601,0
+SCHL.US,D,20060720,000000,21.7883,22.3112,21.5833,21.5981,505132.09558854,0
+SCHL.US,D,20060721,000000,21.5347,22.1667,21.298,22.0576,525229.71288398,0
+SCHL.US,D,20060724,000000,22.1667,22.6539,22.1667,22.4786,427314.15372863,0
+SCHL.US,D,20060725,000000,22.5172,23.2472,22.5172,23.0175,468639.15993378,0
+SCHL.US,D,20060726,000000,23.0432,23.1709,22.748,23.0025,312503.51129076,0
+SCHL.US,D,20060727,000000,23.0025,23.1294,22.3469,22.4331,353694.23722361,0
+SCHL.US,D,20060728,000000,22.5817,23.3304,22.4261,23.264,396063.19682389,0
+SCHL.US,D,20060731,000000,23.3126,23.6207,23.2135,23.5414,276627.45718767,0
+SCHL.US,D,20060801,000000,23.3205,23.6949,23.1383,23.4503,239461.10091922,0
+SCHL.US,D,20060802,000000,23.3522,23.9188,23.3522,23.7464,423768.34683917,0
+SCHL.US,D,20060803,000000,23.5186,24.1238,23.4165,24.099,338097.5331153,0
+SCHL.US,D,20060804,000000,24.2219,24.4843,24.0059,24.2832,410630.08230257,0
+SCHL.US,D,20060807,000000,24.2832,24.3694,23.902,24.0723,413782.13501011,0
+SCHL.US,D,20060808,000000,24.0317,24.3853,23.6037,23.6721,266857.30534561,0
+SCHL.US,D,20060809,000000,23.8692,23.9742,23.4235,23.477,219196.89531604,0
+SCHL.US,D,20060810,000000,23.3443,23.7949,23.0432,23.7464,194768.99164563,0
+SCHL.US,D,20060811,000000,23.7534,23.7633,23.163,23.7038,226133.02667441,0
+SCHL.US,D,20060814,000000,23.7534,24.1168,23.5592,23.6305,305187.76051598,0
+SCHL.US,D,20060815,000000,23.8345,24.2832,23.8257,24.0555,246431.55956524,0
+SCHL.US,D,20060816,000000,24.2219,24.2219,23.8177,24.0901,209354.05039425,0
+SCHL.US,D,20060817,000000,23.9911,24.4001,23.9188,24.1555,327849.82812441,0
+SCHL.US,D,20060818,000000,24.2763,24.2763,23.4592,23.8782,491693.97209802,0
+SCHL.US,D,20060821,000000,23.7534,23.7781,21.5427,23.6127,312815.48575797,0
+SCHL.US,D,20060822,000000,23.688,23.688,23.3849,23.6037,290721.83764805,0
+SCHL.US,D,20060823,000000,23.7038,23.7464,22.8203,23.0343,496072.72052615,0
+SCHL.US,D,20060824,000000,23.1294,23.5334,22.9857,23.4948,224248.05473175,0
+SCHL.US,D,20060825,000000,23.5503,23.6305,23.2968,23.5334,161407.91617627,0
+SCHL.US,D,20060828,000000,23.6037,23.6632,23.3591,23.5889,178384.77917349,0
+SCHL.US,D,20060829,000000,23.6721,24.2297,23.5414,24.2297,210294.01230031,0
+SCHL.US,D,20060830,000000,24.1872,24.6814,24.1872,24.6477,378548.20311138,0
+SCHL.US,D,20060831,000000,24.7666,24.9438,24.5962,24.6111,400328.86712798,0
+SCHL.US,D,20060901,000000,24.8072,25.0123,24.5962,24.8498,207004.65044215,0
+SCHL.US,D,20060905,000000,25.0459,25.5897,24.7358,25.1658,529776.05924595,0
+SCHL.US,D,20060906,000000,25.0697,25.3005,25.0123,25.0459,288547.10301254,0
+SCHL.US,D,20060907,000000,25.0549,25.0974,24.6814,24.7993,432876.18395472,0
+SCHL.US,D,20060908,000000,24.6814,24.8765,24.5081,24.5646,228095.73982735,0
+SCHL.US,D,20060911,000000,24.5804,24.6477,24.3436,24.4912,316077.58771123,0
+SCHL.US,D,20060912,000000,24.5556,24.6299,24.3694,24.5477,315273.92532968,0
+SCHL.US,D,20060913,000000,24.5477,24.7062,24.3208,24.6725,851944.72126359,0
+SCHL.US,D,20060914,000000,24.5477,25.1242,24.5477,24.926,309755.30902621,0
+SCHL.US,D,20060915,000000,25.0549,25.3005,24.7518,24.7518,1573866.7635279,0
+SCHL.US,D,20060918,000000,24.5725,24.5725,24.2219,24.2832,488443.98565805,0
+SCHL.US,D,20060919,000000,24.3526,24.5477,24.1555,24.4061,265813.35195048,0
+SCHL.US,D,20060920,000000,24.6477,24.9588,24.2922,24.7518,368797.23416536,0
+SCHL.US,D,20060921,000000,25.3846,26.5712,24.9438,25.4797,979428.19060251,0
+SCHL.US,D,20060922,000000,25.5312,25.555,24.7062,24.8271,674193.98728559,0
+SCHL.US,D,20060925,000000,24.9588,25.2163,24.6636,24.9033,568907.14791955,0
+SCHL.US,D,20060926,000000,24.9528,25.4183,24.7596,25.4183,523425.51102992,0
+SCHL.US,D,20060927,000000,25.2589,25.6947,25.1499,25.5382,360037.71805689,0
+SCHL.US,D,20060928,000000,25.4966,25.7412,25.2667,25.4401,396619.50080911,0
+SCHL.US,D,20060929,000000,25.5382,25.9007,25.4629,25.5055,644068.76349069,0
+SCHL.US,D,20061002,000000,25.3846,25.6382,24.8498,24.9192,475090.67076056,0
+SCHL.US,D,20061003,000000,24.9647,25.344,24.6299,25.1965,527834.54824127,0
+SCHL.US,D,20061004,000000,25.2331,25.352,24.8171,25.2757,243134.12069822,0
+SCHL.US,D,20061005,000000,25.2014,25.7502,25.2014,25.5966,364436.65900717,0
+SCHL.US,D,20061006,000000,25.4529,25.6947,25.3262,25.5897,218583.0426427,0
+SCHL.US,D,20061009,000000,25.5055,25.7174,25.133,25.7174,281711.93426492,0
+SCHL.US,D,20061010,000000,25.7848,25.7848,25.1965,25.5897,321854.66829821,0
+SCHL.US,D,20061011,000000,25.2489,25.5144,25.0885,25.4699,369792.72550733,0
+SCHL.US,D,20061012,000000,25.547,25.6947,25.3698,25.6947,276873.80595789,0
+SCHL.US,D,20061013,000000,25.5897,25.6719,25.4094,25.6551,307753.22045508,0
+SCHL.US,D,20061016,000000,25.7174,25.7174,25.2836,25.5966,365148.44541294,0
+SCHL.US,D,20061017,000000,25.4331,25.6213,25.3936,25.5649,655410.90318208,0
+SCHL.US,D,20061018,000000,25.555,25.972,25.4253,25.8254,289567.8350072,0
+SCHL.US,D,20061019,000000,25.8611,26.1057,25.7412,26.0799,255415.21266957,0
+SCHL.US,D,20061020,000000,26.0641,26.1682,25.5649,25.8849,392941.43289957,0
+SCHL.US,D,20061023,000000,25.9007,26.2018,25.7036,26.0711,340909.34182463,0
+SCHL.US,D,20061024,000000,26.1057,26.1057,25.6461,25.8076,222207.60036854,0
+SCHL.US,D,20061025,000000,25.9066,25.965,25.4797,25.7412,250096.50233538,0
+SCHL.US,D,20061026,000000,25.9007,26.0711,25.3262,26.0363,255760.50479833,0
+SCHL.US,D,20061027,000000,26.0711,26.0711,25.7085,25.8699,198198.69153273,0
+SCHL.US,D,20061030,000000,25.6857,26.0057,25.4094,25.8779,162475.09097187,0
+SCHL.US,D,20061031,000000,26.0363,26.0363,25.4797,25.7254,283536.32864113,0
+SCHL.US,D,20061101,000000,25.7927,25.9552,25.3698,25.547,285328.4149819,0
+SCHL.US,D,20061102,000000,25.547,25.7036,25.4877,25.5966,232144.34051833,0
+SCHL.US,D,20061103,000000,25.6045,25.9066,25.5144,25.6303,345556.65079735,0
+SCHL.US,D,20061106,000000,25.6213,26.3335,25.5966,26.0978,326382.84139025,0
+SCHL.US,D,20061107,000000,26.1592,26.4721,25.9225,26.2909,190208.51051816,0
+SCHL.US,D,20061108,000000,26.2493,26.799,26.2196,26.7495,284993.21911422,0
+SCHL.US,D,20061109,000000,26.8416,26.9288,26.5276,26.7247,416666.63679918,0
+SCHL.US,D,20061110,000000,26.799,27.1269,26.7406,27.0783,172846.97997398,0
+SCHL.US,D,20061113,000000,26.9792,27.2517,26.9792,27.1348,178374.68291242,0
+SCHL.US,D,20061114,000000,27.1269,27.6162,27.0783,27.5994,362783.90106923,0
+SCHL.US,D,20061115,000000,27.5231,27.9638,27.3725,27.8301,303803.56312263,0
+SCHL.US,D,20061116,000000,28.0054,28.0144,27.4627,27.633,180806.87220533,0
+SCHL.US,D,20061117,000000,27.6746,27.7261,27.431,27.7172,268108.23209277,0
+SCHL.US,D,20061120,000000,27.633,27.9727,27.531,27.6162,293261.04730835,0
+SCHL.US,D,20061121,000000,27.6667,27.7519,27.2685,27.6587,304255.87561878,0
+SCHL.US,D,20061122,000000,27.845,28.0559,27.6925,27.9103,305400.79162466,0
+SCHL.US,D,20061124,000000,27.7261,28.0312,27.5696,27.9806,106618.5362018,0
+SCHL.US,D,20061127,000000,27.8539,27.8707,27.3952,27.531,414852.33868404,0
+SCHL.US,D,20061128,000000,27.5141,27.5696,27.2775,27.323,338728.54943248,0
+SCHL.US,D,20061129,000000,27.4963,27.6092,27.3398,27.5231,561162.30604909,0
+SCHL.US,D,20061130,000000,27.4537,27.5231,27.1269,27.2833,447306.76990889,0
+SCHL.US,D,20061201,000000,27.2269,27.423,26.7178,27.2091,403370.87058981,0
+SCHL.US,D,20061204,000000,27.1844,27.4963,27.0783,27.423,324042.52807312,0
+SCHL.US,D,20061205,000000,27.5548,27.845,27.431,27.6409,399419.19400514,0
+SCHL.US,D,20061206,000000,27.5994,27.5994,27.2269,27.323,302694.99365662,0
+SCHL.US,D,20061207,000000,27.423,27.531,27.1011,27.1526,191949.10592745,0
+SCHL.US,D,20061208,000000,27.1694,27.2903,26.9466,27.1189,322160.58500878,0
+SCHL.US,D,20061211,000000,27.1606,27.5389,27.1606,27.423,571510.97365073,0
+SCHL.US,D,20061212,000000,27.5231,27.633,27.3894,27.4131,434024.12883892,0
+SCHL.US,D,20061213,000000,27.6993,27.9193,27.5924,27.6251,469888.06742873,0
+SCHL.US,D,20061214,000000,27.7876,28.0054,27.6925,27.8301,292149.44896402,0
+SCHL.US,D,20061215,000000,27.9727,28.1302,27.8142,28.0212,545025.45197328,0
+SCHL.US,D,20061218,000000,28.0678,28.2263,27.5141,27.5786,380871.35278468,0
+SCHL.US,D,20061219,000000,29.0612,29.2564,27.7439,28.0757,2095833.3648326,0
+SCHL.US,D,20061220,000000,28.1579,28.3669,27.9896,28.0757,664634.8473,0
+SCHL.US,D,20061221,000000,28.2412,28.7671,28.0975,28.3768,896417.74167185,0
+SCHL.US,D,20061222,000000,28.2412,28.5749,28.1075,28.2927,865877.56154677,0
+SCHL.US,D,20061226,000000,28.3303,29.1137,28.3303,29.0444,419849.98791605,0
+SCHL.US,D,20061227,000000,29.0929,29.4534,29.0751,29.3385,348315.95894908,0
+SCHL.US,D,20061228,000000,29.3139,29.4119,29.0612,29.1999,399545.39726858,0
+SCHL.US,D,20061229,000000,29.2881,29.6238,29.2514,29.3465,464434.06719614,0
+SCHL.US,D,20070103,000000,29.4356,30.1597,29.1573,29.4703,574301.5802118,0
+SCHL.US,D,20070104,000000,29.503,29.503,28.7671,28.988,594100.34817943,0
+SCHL.US,D,20070105,000000,28.782,29.0999,28.7077,28.7572,443961.87861482,0
+SCHL.US,D,20070108,000000,28.7325,29.1663,28.4868,29.0612,579486.0102737,0
+SCHL.US,D,20070109,000000,28.8849,29.3555,28.7572,29.0751,360814.12053354,0
+SCHL.US,D,20070110,000000,29.0612,29.3059,28.8156,29.1227,382100.06775748,0
+SCHL.US,D,20070111,000000,29.0682,29.9022,29.0612,29.297,715559.37853504,0
+SCHL.US,D,20070112,000000,29.394,29.7724,29.1315,29.3139,596962.63819412,0
+SCHL.US,D,20070116,000000,29.2336,29.5495,29.2088,29.3555,538432.59349146,0
+SCHL.US,D,20070117,000000,29.2435,29.4703,29.1484,29.3555,378206.94948705,0
+SCHL.US,D,20070118,000000,29.4356,29.4356,28.878,29.0543,379910.18873036,0
+SCHL.US,D,20070119,000000,29.0128,29.4446,28.6661,29.2336,319916.18617186,0
+SCHL.US,D,20070122,000000,29.1573,29.2336,28.6591,28.7908,486308.62644074,0
+SCHL.US,D,20070123,000000,28.673,29.3297,28.6591,29.1484,465615.32974188,0
+SCHL.US,D,20070124,000000,29.1484,29.1484,28.6819,28.8701,483559.41455008,0
+SCHL.US,D,20070125,000000,28.8701,28.8701,28.4779,28.6334,470328.26441159,0
+SCHL.US,D,20070126,000000,28.5403,29.0276,28.4937,28.8701,358513.1826346,0
+SCHL.US,D,20070129,000000,28.8156,29.1999,28.6156,28.9543,424668.93332704,0
+SCHL.US,D,20070130,000000,29.0276,29.0543,28.6413,28.8156,343149.70215712,0
+SCHL.US,D,20070131,000000,28.7077,29.0751,28.5037,28.9443,373569.73677541,0
+SCHL.US,D,20070201,000000,29.0929,29.2336,28.8156,28.9612,601205.08709774,0
+SCHL.US,D,20070202,000000,29.0128,29.6902,29.0128,29.3297,459198.14620276,0
+SCHL.US,D,20070205,000000,29.2623,29.4872,29.1573,29.297,496818.83421957,0
+SCHL.US,D,20070206,000000,29.3703,29.4703,29.1315,29.3871,421661.25715287,0
+SCHL.US,D,20070207,000000,29.4356,29.503,29.2712,29.4356,424202.48606539,0
+SCHL.US,D,20070208,000000,29.3465,29.5674,29.2881,29.3059,249153.511551,0
+SCHL.US,D,20070209,000000,29.3059,29.4268,29.0444,29.0543,220422.58141052,0
+SCHL.US,D,20070212,000000,29.1385,29.2088,28.7671,28.8632,231359.86103282,0
+SCHL.US,D,20070213,000000,28.878,29.1049,28.878,29.0682,226039.13144642,0
+SCHL.US,D,20070214,000000,29.0364,29.192,28.8156,29.0038,328499.01771152,0
+SCHL.US,D,20070215,000000,28.9543,29.3059,28.8701,29.192,320046.42793972,0
+SCHL.US,D,20070216,000000,29.2168,29.3703,28.9443,29.297,297763.9797477,0
+SCHL.US,D,20070220,000000,29.3871,29.7962,29.0038,29.7169,460002.81821042,0
+SCHL.US,D,20070221,000000,29.6624,30.3657,29.6624,30.0488,631343.43603204,0
+SCHL.US,D,20070222,000000,30.0319,30.0408,29.5931,29.6169,356934.12740251,0
+SCHL.US,D,20070223,000000,29.6803,29.6803,29.3385,29.5842,317588.99799412,0
+SCHL.US,D,20070226,000000,29.5842,29.61,29.3555,29.4782,382149.53943675,0
+SCHL.US,D,20070227,000000,29.3139,29.3703,28.4937,28.5472,402381.43700448,0
+SCHL.US,D,20070228,000000,28.5828,28.7493,28.0559,28.4868,325730.62292482,0
+SCHL.US,D,20070301,000000,28.049,28.8324,27.5924,28.5403,482299.40116794,0
+SCHL.US,D,20070302,000000,28.5215,28.7671,28.2263,28.256,401849.36404584,0
+SCHL.US,D,20070305,000000,28.0678,28.5303,27.9638,28.049,410311.04045261,0
+SCHL.US,D,20070306,000000,28.1936,28.5303,28.0312,28.2738,233948.54237239,0
+SCHL.US,D,20070307,000000,28.2114,28.5918,27.9965,28.3382,367948.13860897,0
+SCHL.US,D,20070308,000000,28.4868,28.5828,28.256,28.3233,214398.1424272,0
+SCHL.US,D,20070309,000000,28.3946,28.4482,28.1143,28.2927,273625.83877014,0
+SCHL.US,D,20070312,000000,28.1847,28.569,28.1847,28.4779,188261.95138294,0
+SCHL.US,D,20070313,000000,28.3303,28.5303,27.8787,27.9806,346734.88446477,0
+SCHL.US,D,20070314,000000,27.9025,28.3946,27.5548,28.0678,321138.84338801,0
+SCHL.US,D,20070315,000000,27.8955,28.3768,27.8955,28.1847,186019.57179824,0
+SCHL.US,D,20070316,000000,28.1302,28.462,27.9965,28.0757,415487.39350564,0
+SCHL.US,D,20070319,000000,28.2026,28.4779,28.1768,28.3521,210989.64468836,0
+SCHL.US,D,20070320,000000,28.4482,28.7403,28.3233,28.6987,308714.3845094,0
+SCHL.US,D,20070321,000000,28.7403,29.1484,28.4402,29.1137,310650.84738354,0
+SCHL.US,D,20070322,000000,26.2424,26.2493,24.7596,25.4451,2792660.1405695,0
+SCHL.US,D,20070323,000000,25.6125,25.8699,25.3846,25.6719,960976.26386226,0
+SCHL.US,D,20070326,000000,25.6461,25.8165,24.3853,24.7428,1079138.864977,0
+SCHL.US,D,20070327,000000,24.62,24.9122,24.4912,24.7428,718240.9454765,0
+SCHL.US,D,20070328,000000,24.721,25.0123,24.5646,24.8954,706724.1404685,0
+SCHL.US,D,20070329,000000,24.9885,25.4183,24.9885,25.3936,510887.97402727,0
+SCHL.US,D,20070330,000000,25.4699,25.6947,25.3698,25.4629,566467.89124388,0
+SCHL.US,D,20070402,000000,25.5649,25.6045,25.1885,25.5144,341301.07675433,0
+SCHL.US,D,20070403,000000,25.7502,26.1216,25.4183,25.6045,891059.65591947,0
+SCHL.US,D,20070404,000000,25.4005,25.5382,25.0885,25.0885,463961.56217784,0
+SCHL.US,D,20070405,000000,25.133,25.5818,25.133,25.4253,490694.44225162,0
+SCHL.US,D,20070409,000000,25.3936,25.7323,25.2667,25.6788,614508.93031597,0
+SCHL.US,D,20070410,000000,25.6125,26.1216,25.6125,25.9225,386802.90616611,0
+SCHL.US,D,20070411,000000,25.972,25.972,25.5144,25.6857,428899.26671737,0
+SCHL.US,D,20070412,000000,25.7323,25.9225,25.4401,25.9007,324679.60214693,0
+SCHL.US,D,20070413,000000,25.9809,25.9809,25.7254,25.9155,556458.45801436,0
+SCHL.US,D,20070416,000000,26.0799,26.2681,25.9888,26.1305,491775.75181272,0
+SCHL.US,D,20070417,000000,26.0561,26.1592,25.972,26.0978,446698.97499219,0
+SCHL.US,D,20070418,000000,26.0978,26.1444,25.7927,25.972,336483.14096945,0
+SCHL.US,D,20070419,000000,25.9462,25.972,25.2935,25.8433,367127.3125836,0
+SCHL.US,D,20070420,000000,26.1305,26.2909,25.7502,26.185,399596.88820006,0
+SCHL.US,D,20070423,000000,26.1682,26.2493,25.7502,25.7768,346223.00402828,0
+SCHL.US,D,20070424,000000,25.759,25.8699,25.5144,25.6788,346073.57936437,0
+SCHL.US,D,20070425,000000,25.6551,25.8927,25.4629,25.6213,513390.8371477,0
+SCHL.US,D,20070426,000000,25.8849,26.0799,25.5818,25.7254,394094.42591431,0
+SCHL.US,D,20070427,000000,25.6639,25.7085,24.9796,25.3163,399903.81453673,0
+SCHL.US,D,20070430,000000,25.2836,25.4629,25.1658,25.2757,547287.01445403,0
+SCHL.US,D,20070501,000000,25.2331,25.9294,25.1063,25.8521,544496.40789297,0
+SCHL.US,D,20070502,000000,25.8433,26.5445,25.6947,26.3335,590057.80524509,0
+SCHL.US,D,20070503,000000,26.4207,26.588,26.3077,26.4157,506926.20118153,0
+SCHL.US,D,20070504,000000,26.5792,26.7009,26.2849,26.6039,569441.2401304,0
+SCHL.US,D,20070507,000000,26.5118,26.6941,26.3077,26.5118,311447.44238234,0
+SCHL.US,D,20070508,000000,26.3514,26.3514,26.1444,26.2849,299642.89393371,0
+SCHL.US,D,20070509,000000,26.2761,26.4959,26.0363,26.4157,204553.27825319,0
+SCHL.US,D,20070510,000000,26.2018,26.2849,25.9809,26.1146,501857.87812199,0
+SCHL.US,D,20070511,000000,25.9809,26.4959,25.9155,26.392,243783.31028533,0
+SCHL.US,D,20070514,000000,26.2681,26.3761,26.0363,26.1216,213307.74623113,0
+SCHL.US,D,20070515,000000,26.176,26.3592,25.8849,26.0195,321803.17736673,0
+SCHL.US,D,20070516,000000,26.0561,26.3672,25.9374,26.3672,189819.80446678,0
+SCHL.US,D,20070517,000000,26.2424,26.4078,25.9552,26.0285,216753.60013595,0
+SCHL.US,D,20070518,000000,26.0285,26.3236,25.8353,26.2493,248758.74774297,0
+SCHL.US,D,20070521,000000,25.8611,26.6871,25.8165,26.6603,406269.50714438,0
+SCHL.US,D,20070522,000000,26.6118,26.7842,26.3999,26.5712,297617.58396212,0
+SCHL.US,D,20070523,000000,26.6198,26.6376,26.0641,26.2107,309601.84585787,0
+SCHL.US,D,20070524,000000,26.1532,26.4959,25.5966,25.6857,297480.2748115,0
+SCHL.US,D,20070525,000000,25.8353,25.9007,25.4331,25.5649,377104.43777768,0
+SCHL.US,D,20070529,000000,25.6125,25.9066,25.5055,25.8611,180835.14173634,0
+SCHL.US,D,20070530,000000,25.6303,25.965,25.5312,25.8699,210248.57912547,0
+SCHL.US,D,20070531,000000,25.965,26.1918,25.7927,26.0116,300119.43745644,0
+SCHL.US,D,20070601,000000,26.0889,26.6693,25.9066,26.6198,561817.55339284,0
+SCHL.US,D,20070604,000000,26.6287,30.543,26.6287,29.8952,2668128.8179688,0
+SCHL.US,D,20070605,000000,29.6169,30.3727,29.192,29.3633,720211.73563829,0
+SCHL.US,D,20070606,000000,29.0999,29.6803,29.0999,29.6556,535826.74850806,0
+SCHL.US,D,20070607,000000,29.4356,29.6318,29.0682,29.0682,503029.04440667,0
+SCHL.US,D,20070608,000000,29.1663,29.7962,28.7403,29.6902,469599.31436199,0
+SCHL.US,D,20070611,000000,29.5595,29.7337,29.1137,29.6416,538298.31321916,0
+SCHL.US,D,20070612,000000,29.4534,29.4534,28.8701,29.0364,470662.45065316,0
+SCHL.US,D,20070613,000000,29.0682,29.0929,28.5115,28.9355,589814.48535319,0
+SCHL.US,D,20070614,000000,28.8632,29.4356,28.8632,29.2088,425815.86858513,0
+SCHL.US,D,20070615,000000,29.6476,30.0319,29.2514,29.6991,702872.41686848,0
+SCHL.US,D,20070618,000000,29.821,29.9369,29.2564,29.4872,376769.24191,0
+SCHL.US,D,20070619,000000,29.3217,29.4356,28.5918,29.0929,793970.98054614,0
+SCHL.US,D,20070620,000000,29.0751,29.3555,28.9028,28.9443,528195.99438775,0
+SCHL.US,D,20070621,000000,28.7671,29.4208,28.6987,29.2623,355538.82412197,0
+SCHL.US,D,20070622,000000,29.2514,29.2623,28.5115,28.9355,808712.53134142,0
+SCHL.US,D,20070625,000000,28.9107,28.98,28.0639,28.0827,548111.87898384,0
+SCHL.US,D,20070626,000000,28.1936,28.3768,27.9559,28.1391,504778.72645092,0
+SCHL.US,D,20070627,000000,28.0391,28.4026,27.7608,28.4026,358738.32925657,0
+SCHL.US,D,20070628,000000,28.5303,29.4624,28.5303,29.3139,575582.79574219,0
+SCHL.US,D,20070629,000000,29.4268,30.2221,29.2514,29.4268,853641.90275026,0
+SCHL.US,D,20070702,000000,29.4624,29.6991,29.297,29.5842,555899.12515081,0
+SCHL.US,D,20070703,000000,29.7169,29.7873,29.4446,29.6476,269336.94706557,0
+SCHL.US,D,20070705,000000,29.5674,29.8041,29.3703,29.6991,274431.5204039,0
+SCHL.US,D,20070706,000000,29.6318,29.7645,29.3217,29.6803,312907.36173375,0
+SCHL.US,D,20070709,000000,29.6803,29.7962,29.2564,29.3385,386114.34116081,0
+SCHL.US,D,20070710,000000,29.1999,29.1999,28.7265,28.775,427145.54616868,0
+SCHL.US,D,20070711,000000,28.6591,29.2623,28.6591,28.9443,329329.93999797,0
+SCHL.US,D,20070712,000000,29.0929,29.4534,28.8701,29.4446,531488.38512423,0
+SCHL.US,D,20070713,000000,29.4446,29.6803,29.2435,29.3782,328970.51310371,0
+SCHL.US,D,20070716,000000,28.049,28.9711,28.049,28.7671,767882.24192893,0
+SCHL.US,D,20070717,000000,28.7572,29.3217,28.6156,29.084,861606.84311214,0
+SCHL.US,D,20070718,000000,29.0751,29.2168,28.6156,29.0751,774241.87677993,0
+SCHL.US,D,20070719,000000,27.1437,28.4402,27.0229,28.0144,1200322.2674052,0
+SCHL.US,D,20070720,000000,27.948,27.948,27.4389,27.6746,920870.88599495,0
+SCHL.US,D,20070723,000000,27.6498,28.2332,27.633,27.8618,989116.56272986,0
+SCHL.US,D,20070724,000000,27.5696,27.8787,27.4963,27.6587,926015.94063865,0
+SCHL.US,D,20070725,000000,27.8084,27.8618,27.1606,27.3071,1205232.0791659,0
+SCHL.US,D,20070726,000000,27.0536,27.3725,26.4207,26.9288,1046365.3919021,0
+SCHL.US,D,20070727,000000,26.7752,26.905,26.0463,26.2583,1341840.5492642,0
+SCHL.US,D,20070730,000000,26.2761,26.6773,25.759,26.5792,908329.31048786,0
+SCHL.US,D,20070731,000000,26.7178,26.8753,26.3236,26.3514,881146.13717015,0
+SCHL.US,D,20070801,000000,26.2493,26.7406,26.2018,26.5792,857195.78664858,0
+SCHL.US,D,20070802,000000,26.6376,26.8337,26.3761,26.6039,640047.4227046,0
+SCHL.US,D,20070803,000000,26.5276,26.6535,25.6461,25.6461,671945.54994424,0
+SCHL.US,D,20070806,000000,25.759,26.0641,25.0459,26.0363,910186.01289951,0
+SCHL.US,D,20070807,000000,25.9294,26.5712,25.6788,26.3514,916921.22866249,0
+SCHL.US,D,20070808,000000,26.5633,26.7574,26.2018,26.7247,1289421.7713901,0
+SCHL.US,D,20070809,000000,26.3236,27.8142,25.8779,27.3071,1525531.9232586,0
+SCHL.US,D,20070810,000000,26.8663,28.3451,26.7654,26.9892,1374730.1293414,0
+SCHL.US,D,20070813,000000,27.0783,27.9559,26.9377,27.3151,732238.40183056,0
+SCHL.US,D,20070814,000000,27.3151,27.531,26.6118,26.9724,471564.04676714,0
+SCHL.US,D,20070815,000000,26.7654,27.1348,26.3424,26.3592,665900.91843877,0
+SCHL.US,D,20070816,000000,25.8779,27.1844,25.7502,27.1437,772182.23952068,0
+SCHL.US,D,20070817,000000,27.9965,28.2501,27.1269,27.5231,527251.99397726,0
+SCHL.US,D,20070820,000000,27.5786,27.7677,26.1057,26.7089,583679.99712416,0
+SCHL.US,D,20070821,000000,26.3157,26.799,26.2196,26.6118,534488.99391565,0
+SCHL.US,D,20070822,000000,26.8168,27.007,26.5633,26.7247,363411.88850808,0
+SCHL.US,D,20070823,000000,27.016,27.1694,26.5792,26.7574,486714.49613594,0
+SCHL.US,D,20070824,000000,26.7752,27.1011,26.5633,26.9466,570536.68445702,0
+SCHL.US,D,20070827,000000,26.8753,27.6409,26.7089,27.3952,416284.99813055,0
+SCHL.US,D,20070828,000000,27.2685,27.6746,27.2091,27.3071,508785.9324715,0
+SCHL.US,D,20070829,000000,27.5854,27.734,27.1011,27.5924,249749.19095441,0
+SCHL.US,D,20070830,000000,27.3071,27.8301,27.2903,27.5548,325615.52554856,0
+SCHL.US,D,20070831,000000,27.9965,28.0757,27.6162,27.9025,530260.67977754,0
+SCHL.US,D,20070904,000000,27.845,28.256,27.6925,28.0391,361468.35825119,0
+SCHL.US,D,20070905,000000,27.9025,28.0827,27.6092,27.7083,500873.4926672,0
+SCHL.US,D,20070906,000000,27.6925,28.0312,27.6667,27.9193,374167.43543103,0
+SCHL.US,D,20070907,000000,27.5696,27.7776,27.3566,27.5854,310019.83106637,0
+SCHL.US,D,20070910,000000,27.7608,27.8955,27.431,27.6409,332732.37998017,0
+SCHL.US,D,20070911,000000,27.5696,27.9193,27.5231,27.7172,297980.0397347,0
+SCHL.US,D,20070912,000000,27.6925,27.9103,27.6162,27.734,290587.55737575,0
+SCHL.US,D,20070913,000000,27.5231,28.3095,27.5231,28.0559,410035.41252527,0
+SCHL.US,D,20070914,000000,27.8707,28.5531,27.8707,28.5403,358054.81238181,0
+SCHL.US,D,20070917,000000,28.4779,28.5918,27.9638,28.4402,530710.97302147,0
+SCHL.US,D,20070918,000000,28.5828,29.3782,28.3303,29.297,373915.02890416,0
+SCHL.US,D,20070919,000000,29.4356,30.1904,29.0999,29.0999,797993.33095833,0
+SCHL.US,D,20070920,000000,29.0929,29.6169,28.4214,28.8236,953652.43607862,0
+SCHL.US,D,20070921,000000,29.0929,29.0929,28.4561,28.6156,1388078.3961083,0
+SCHL.US,D,20070924,000000,28.6908,28.9612,28.3521,28.5531,537192.77263148,0
+SCHL.US,D,20070925,000000,28.4314,28.5403,28.0391,28.2026,689473.66879615,0
+SCHL.US,D,20070926,000000,28.3946,28.6502,28.0757,28.4561,638817.6981057,0
+SCHL.US,D,20070927,000000,28.6413,28.7403,28.4779,28.7175,1056776.6563224,0
+SCHL.US,D,20070928,000000,28.5749,28.782,28.4125,28.5472,543442.35823676,0
+SCHL.US,D,20071001,000000,28.5531,29.0276,28.2026,28.9959,590452.56905311,0
+SCHL.US,D,20071002,000000,29.0226,29.402,28.9543,29.3703,538414.42022152,0
+SCHL.US,D,20071003,000000,29.1385,29.4703,28.8236,29.4119,541954.16935434,0
+SCHL.US,D,20071004,000000,29.4624,29.5337,29.1999,29.4961,364305.4076132,0
+SCHL.US,D,20071005,000000,29.4961,29.6902,29.4268,29.6238,439513.46598528,0
+SCHL.US,D,20071008,000000,29.6238,29.6803,29.4268,29.6803,532781.71616791,0
+SCHL.US,D,20071009,000000,29.6803,29.6803,29.2435,29.5109,605830.1842961,0
+SCHL.US,D,20071010,000000,29.2712,30.9025,29.2712,30.7539,1061437.0904346,0
+SCHL.US,D,20071011,000000,30.7539,31.1145,30.6074,30.7639,714763.79316234,0
+SCHL.US,D,20071012,000000,30.7639,31.2958,30.7461,31.2878,459138.57826242,0
+SCHL.US,D,20071015,000000,31.3443,31.4017,30.4578,30.9679,550717.72396724,0
+SCHL.US,D,20071016,000000,31.1561,31.3175,30.5727,30.7381,482261.03537586,0
+SCHL.US,D,20071017,000000,31.2462,31.2462,30.5103,30.8292,464654.16568757,0
+SCHL.US,D,20071018,000000,30.7877,31.2244,30.442,31.0352,462052.3592086,0
+SCHL.US,D,20071019,000000,31.0352,31.0898,30.1825,30.238,572510.50349714,0
+SCHL.US,D,20071022,000000,30.1497,30.9521,29.9705,30.853,410454.40735987,0
+SCHL.US,D,20071023,000000,30.9589,31.2056,30.3865,31.1393,690927.53039092,0
+SCHL.US,D,20071024,000000,31.165,31.2532,30.2954,30.5182,693792.84928394,0
+SCHL.US,D,20071025,000000,30.7153,31.2878,30.5727,31.165,589692.32059418,0
+SCHL.US,D,20071026,000000,31.5156,32.0237,31.1729,31.9098,615496.34464908,0
+SCHL.US,D,20071029,000000,31.9257,32.0564,31.3542,31.6236,483475.61558316,0
+SCHL.US,D,20071030,000000,32.7378,32.7537,31.6315,32.0237,654144.83204331,0
+SCHL.US,D,20071031,000000,32.303,32.5418,31.7751,32.4071,490387.51591494,0
+SCHL.US,D,20071101,000000,32.3684,32.5725,30.8688,30.9194,1053405.5147496,0
+SCHL.US,D,20071102,000000,31.1799,31.7939,30.3657,30.7877,475326.92326971,0
+SCHL.US,D,20071105,000000,30.6806,30.6806,29.1137,30.0666,644315.11226091,0
+SCHL.US,D,20071106,000000,29.6724,30.2716,29.2514,30.2716,705814.46734567,0
+SCHL.US,D,20071107,000000,29.9457,30.1983,28.9028,28.9959,666840.88034483,0
+SCHL.US,D,20071108,000000,29.3555,30.7461,28.5303,30.7054,860342.79122558,0
+SCHL.US,D,20071109,000000,30.5905,30.647,29.7269,30.434,580751.07178636,0
+SCHL.US,D,20071112,000000,30.5905,30.5905,29.8853,29.8853,442693.78822383,0
+SCHL.US,D,20071113,000000,30.3934,30.8203,29.9853,30.7807,354708.91146163,0
+SCHL.US,D,20071114,000000,31.0085,31.0085,30.1666,30.3191,348392.69053325,0
+SCHL.US,D,20071115,000000,30.1825,30.5509,29.6991,29.8853,319642.57749673,0
+SCHL.US,D,20071116,000000,29.8853,30.2142,29.1742,30.0973,353332.79107713,0
+SCHL.US,D,20071119,000000,29.9784,29.9784,28.9959,29.4534,360276.99944436,0
+SCHL.US,D,20071120,000000,29.4534,30.434,29.3703,30.1597,476138.66266012,0
+SCHL.US,D,20071121,000000,30.0824,30.7807,29.8458,30.1497,419962.05641398,0
+SCHL.US,D,20071123,000000,30.5182,30.6648,29.7417,30.4668,181070.38461938,0
+SCHL.US,D,20071126,000000,30.5579,30.5579,29.0543,29.0543,497867.83574524,0
+SCHL.US,D,20071127,000000,29.402,29.5931,28.9711,29.4782,431210.30087739,0
+SCHL.US,D,20071128,000000,29.6476,29.811,29.1999,29.4782,605347.58301672,0
+SCHL.US,D,20071129,000000,29.3385,29.5495,28.8562,29.2514,314439.9741649,0
+SCHL.US,D,20071130,000000,29.3465,29.8606,28.8057,28.8562,549830.26261877,0
+SCHL.US,D,20071203,000000,28.7403,29.2802,28.5037,28.8236,359122.99680352,0
+SCHL.US,D,20071204,000000,28.775,29.0226,28.5828,28.9255,319923.25355461,0
+SCHL.US,D,20071205,000000,29.2564,29.3297,28.673,28.9543,271078.55210097,0
+SCHL.US,D,20071206,000000,28.9107,29.4782,28.9107,29.4208,388650.52194279,0
+SCHL.US,D,20071207,000000,29.4782,29.4782,28.9543,29.0682,320130.22690664,0
+SCHL.US,D,20071210,000000,29.0929,29.4782,28.4937,28.775,570660.86846824,0
+SCHL.US,D,20071211,000000,28.7493,28.9543,28.0975,28.1302,436206.94048329,0
+SCHL.US,D,20071212,000000,28.7403,28.775,27.7172,27.9291,524565.37890526,0
+SCHL.US,D,20071213,000000,27.5637,28.0827,27.3894,27.7519,484936.54456067,0
+SCHL.US,D,20071214,000000,27.5548,27.8084,26.8168,26.8495,382299.97372676,0
+SCHL.US,D,20071217,000000,26.8901,27.4537,26.7921,27.1764,334213.50147984,0
+SCHL.US,D,20071218,000000,27.2606,28.1223,27.1091,27.9638,319804.11767393,0
+SCHL.US,D,20071219,000000,27.7439,28.3946,27.7439,28.1669,477824.73825961,0
+SCHL.US,D,20071220,000000,28.9107,29.2266,27.9638,28.7403,869980.68204756,0
+SCHL.US,D,20071221,000000,29.2168,29.5842,28.7968,29.4782,908454.50412519,0
+SCHL.US,D,20071224,000000,29.4703,29.4782,29.1049,29.4782,157014.02335652,0
+SCHL.US,D,20071226,000000,29.4356,29.9853,29.1742,29.6476,284394.51083249,0
+SCHL.US,D,20071227,000000,29.61,29.61,28.7175,28.7175,325054.17343281,0
+SCHL.US,D,20071228,000000,28.7572,29.5495,28.7572,28.9107,304576.93672096,0
+SCHL.US,D,20071231,000000,28.9028,29.3555,28.5037,28.569,254941.69802516,0
+SCHL.US,D,20080102,000000,28.3669,28.9443,27.7776,28.0559,349887.94679842,0
+SCHL.US,D,20080103,000000,28.1579,28.3451,27.431,27.5231,406196.81406464,0
+SCHL.US,D,20080104,000000,27.3646,27.4537,26.7921,26.8258,247681.4766863,0
+SCHL.US,D,20080107,000000,27.0783,27.5389,26.905,27.0625,380815.82334877,0
+SCHL.US,D,20080108,000000,27.2091,27.4795,26.5544,26.6455,433704.07736285,0
+SCHL.US,D,20080109,000000,26.6693,27.5696,26.6693,27.3814,751748.41673145,0
+SCHL.US,D,20080110,000000,27.0783,28.0906,26.7406,27.6825,440845.16282104,0
+SCHL.US,D,20080111,000000,27.4131,27.4795,26.7921,26.8168,556711.87416733,0
+SCHL.US,D,20080114,000000,26.9466,27.1694,26.5049,26.7247,606721.684149,0
+SCHL.US,D,20080115,000000,26.3672,26.6941,25.7848,25.7848,663960.4170602,0
+SCHL.US,D,20080116,000000,25.7323,27.948,25.7323,27.3398,1038906.2742201,0
+SCHL.US,D,20080117,000000,27.3478,27.7261,26.7574,26.8575,656848.61075913,0
+SCHL.US,D,20080118,000000,26.8258,26.9555,25.7502,26.0195,742326.58589647,0
+SCHL.US,D,20080122,000000,25.3094,27.2833,25.1162,25.9888,680131.59842366,0
+SCHL.US,D,20080123,000000,25.1242,27.6092,24.5646,27.5141,744682.04360521,0
+SCHL.US,D,20080124,000000,27.431,28.0559,27.0853,27.7172,573894.70089049,0
+SCHL.US,D,20080125,000000,28.0054,28.0559,27.0377,27.2775,327511.60337841,0
+SCHL.US,D,20080128,000000,27.1437,27.6409,26.5792,27.6409,637599.07939397,0
+SCHL.US,D,20080129,000000,27.845,27.845,27.0625,27.3814,480585.05603745,0
+SCHL.US,D,20080130,000000,27.1437,27.7677,27.0229,27.1011,454644.73245804,0
+SCHL.US,D,20080131,000000,26.7337,28.6056,26.4553,28.0639,723620.23337713,0
+SCHL.US,D,20080201,000000,28.0639,28.4937,27.4458,28.4482,550969.120868,0
+SCHL.US,D,20080204,000000,28.5215,29.2623,28.1302,28.98,573739.21846994,0
+SCHL.US,D,20080205,000000,28.3233,28.7908,28.1391,28.1847,303607.69565778,0
+SCHL.US,D,20080206,000000,28.4026,29.1742,28.0312,28.5037,467601.26429529,0
+SCHL.US,D,20080207,000000,28.2837,29.1484,28.2837,28.8473,692628.75038201,0
+SCHL.US,D,20080208,000000,28.7968,28.8562,28.2026,28.4125,296793.72905841,0
+SCHL.US,D,20080211,000000,28.569,28.8057,28.0906,28.4868,358522.26926957,0
+SCHL.US,D,20080212,000000,28.6908,29.084,28.256,28.878,391873.24847786,0
+SCHL.US,D,20080213,000000,29.192,29.8694,28.2114,29.7724,398436.82780257,0
+SCHL.US,D,20080214,000000,30.0408,30.3122,29.4782,29.9635,482417.52742252,0
+SCHL.US,D,20080215,000000,29.7645,29.9289,29.0999,29.7724,308940.54075747,0
+SCHL.US,D,20080219,000000,30.1072,30.543,29.5842,30.1904,358944.29298249,0
+SCHL.US,D,20080220,000000,30.0032,30.2626,29.6624,30.2626,221325.1871506,0
+SCHL.US,D,20080221,000000,30.5351,30.7639,29.8458,29.92,311754.36871901,0
+SCHL.US,D,20080222,000000,29.8853,29.8853,28.9187,29.1742,721942.23478651,0
+SCHL.US,D,20080225,000000,29.2088,30.6153,28.673,30.5351,431378.90843733,0
+SCHL.US,D,20080226,000000,30.3657,30.6975,29.92,30.231,494646.11883628,0
+SCHL.US,D,20080227,000000,29.708,30.3191,29.6991,30.1904,370735.71629172,0
+SCHL.US,D,20080228,000000,29.9784,30.0894,29.0444,29.1663,415171.380534,0
+SCHL.US,D,20080229,000000,28.9711,29.2266,28.4026,28.5531,385169.33112421,0
+SCHL.US,D,20080303,000000,28.149,28.5472,27.9193,28.4868,485267.70192393,0
+SCHL.US,D,20080304,000000,28.3233,28.5611,27.6498,27.8787,653175.59098013,0
+SCHL.US,D,20080305,000000,28.0054,28.3669,27.7172,28.1143,414137.52339995,0
+SCHL.US,D,20080306,000000,27.9103,29.4782,27.9103,28.149,685295.83596341,0
+SCHL.US,D,20080307,000000,27.845,28.6016,27.5231,27.6667,461951.39659785,0
+SCHL.US,D,20080310,000000,27.6498,27.9559,27.016,27.1189,434649.08739945,0
+SCHL.US,D,20080311,000000,27.838,28.8473,27.7172,28.8473,904133.30438519,0
+SCHL.US,D,20080312,000000,28.8473,28.8473,28.1847,28.3768,525661.83285798,0
+SCHL.US,D,20080313,000000,27.9806,28.3946,27.6587,28.2501,557518.56542721,0
+SCHL.US,D,20080314,000000,28.361,28.4314,26.8843,27.0695,633266.77376679,0
+SCHL.US,D,20080317,000000,26.4464,26.8971,25.8433,25.9155,853659.06639408,0
+SCHL.US,D,20080318,000000,26.1592,27.845,26.0363,27.5478,766870.59656924,0
+SCHL.US,D,20080319,000000,27.8084,28.6908,27.423,27.5053,587167.24569938,0
+SCHL.US,D,20080320,000000,27.7776,28.4779,27.5478,28.1302,1192444.1548886,0
+SCHL.US,D,20080324,000000,28.2501,29.6476,28.0757,29.2088,749116.32146925,0
+SCHL.US,D,20080325,000000,29.1573,29.394,28.8156,28.9443,470177.83012157,0
+SCHL.US,D,20080326,000000,28.7403,29.4961,28.6661,29.0682,746261.09883731,0
+SCHL.US,D,20080327,000000,27.6825,27.8301,25.133,25.133,1614562.7726681,0
+SCHL.US,D,20080328,000000,25.3163,25.8353,24.7062,24.7666,761347.94176134,0
+SCHL.US,D,20080331,000000,24.6477,24.934,23.9266,24.7834,1206229.5897601,0
+SCHL.US,D,20080401,000000,24.8072,25.2163,24.3694,24.9647,614481.67041107,0
+SCHL.US,D,20080402,000000,24.7666,25.5897,24.7358,25.1717,719764.47127268,0
+SCHL.US,D,20080403,000000,25.0549,25.1558,24.1168,24.1951,667972.67121132,0
+SCHL.US,D,20080404,000000,24.3358,24.6567,24.1951,24.5308,1401236.8531671,0
+SCHL.US,D,20080407,000000,24.7062,24.7062,24.4001,24.4764,1056455.5952203,0
+SCHL.US,D,20080408,000000,24.1238,24.3526,23.788,23.8425,631913.87478277,0
+SCHL.US,D,20080409,000000,23.7712,24.2297,23.6573,23.7534,773298.88599555,0
+SCHL.US,D,20080410,000000,23.5959,23.895,23.5414,23.6385,529913.36839657,0
+SCHL.US,D,20080411,000000,23.6037,23.7326,22.9184,23.0175,554512.90850525,0
+SCHL.US,D,20080414,000000,22.9659,23.4592,22.9273,23.2057,528146.52270848,0
+SCHL.US,D,20080415,000000,23.2472,23.4691,23.1809,23.2799,480908.13639184,0
+SCHL.US,D,20080416,000000,23.4691,23.8603,23.3779,23.7464,338937.54203673,0
+SCHL.US,D,20080417,000000,23.6037,23.8089,23.3046,23.3046,515931.05643412,0
+SCHL.US,D,20080418,000000,23.788,24.1723,23.7038,23.9188,619983.12307071,0
+SCHL.US,D,20080421,000000,23.1977,24.2832,23.1977,23.9266,438407.92539759,0
+SCHL.US,D,20080422,000000,23.8257,23.9346,23.2393,23.2888,712309.39209507,0
+SCHL.US,D,20080423,000000,23.3046,23.4325,22.9759,23.163,641206.47347599,0
+SCHL.US,D,20080424,000000,23.1383,23.8019,22.9857,23.5731,385769.04903205,0
+SCHL.US,D,20080425,000000,23.5889,23.7375,23.2393,23.3591,379328.64409246,0
+SCHL.US,D,20080428,000000,23.4165,23.887,22.9273,23.679,456904.27568657,0
+SCHL.US,D,20080429,000000,23.4235,23.9188,23.3304,23.5592,482617.4333918,0
+SCHL.US,D,20080430,000000,23.5592,23.9416,23.0273,23.0511,384741.24965464,0
+SCHL.US,D,20080501,000000,23.0115,24.0812,22.9362,24.0059,578782.30087678,0
+SCHL.US,D,20080502,000000,24.3526,24.4992,23.7326,23.8425,288244.2151803,0
+SCHL.US,D,20080505,000000,23.7038,23.9416,23.4165,23.6483,238299.02126951,0
+SCHL.US,D,20080506,000000,23.4235,24.0317,23.3304,23.688,376382.55511084,0
+SCHL.US,D,20080507,000000,23.7375,24.0643,23.1204,23.1383,278097.47280015,0
+SCHL.US,D,20080508,000000,23.2314,23.6385,22.9362,23.4325,357230.9574781,0
+SCHL.US,D,20080509,000000,23.1541,23.9088,23.1541,23.7375,237050.11377456,0
+SCHL.US,D,20080512,000000,23.8603,24.2367,23.4948,24.204,344663.13169223,0
+SCHL.US,D,20080513,000000,24.2615,24.6299,24.1723,24.6299,371676.68782389,0
+SCHL.US,D,20080514,000000,24.6814,24.6814,24.3208,24.4912,391470.40766098,0
+SCHL.US,D,20080515,000000,24.3932,24.6814,24.0723,24.6299,265979.94025821,0
+SCHL.US,D,20080516,000000,24.7358,24.7834,24.1951,24.3694,185513.74911839,0
+SCHL.US,D,20080519,000000,24.4229,24.7755,24.2615,24.4407,251602.86448774,0
+SCHL.US,D,20080520,000000,24.311,24.6992,24.1168,24.4001,230573.3622951,0
+SCHL.US,D,20080521,000000,24.4685,24.7141,24.0475,24.108,259332.56196658,0
+SCHL.US,D,20080522,000000,24.0237,24.721,24.0237,24.4595,225668.59866497,0
+SCHL.US,D,20080523,000000,24.2832,24.2832,23.8177,23.9831,139018.44761685,0
+SCHL.US,D,20080527,000000,23.7781,24.4595,23.7781,24.4061,283968.44861513,0
+SCHL.US,D,20080528,000000,24.7596,24.7596,23.8425,24.2535,375746.49066313,0
+SCHL.US,D,20080529,000000,24.2535,25.6213,24.2535,25.2836,459096.1739659,0
+SCHL.US,D,20080530,000000,25.3698,25.4966,24.8271,25.4629,447232.05757694,0
+SCHL.US,D,20080602,000000,25.4797,25.4797,24.3615,24.8676,326510.05427979,0
+SCHL.US,D,20080603,000000,24.9528,24.9528,24.5477,24.7141,560477.77954822,0
+SCHL.US,D,20080604,000000,24.5962,25.5818,24.3615,25.4005,490473.33413408,0
+SCHL.US,D,20080605,000000,25.555,25.6857,25.0974,25.6719,272521.30780856,0
+SCHL.US,D,20080606,000000,25.5055,25.5382,24.8429,24.9885,326075.91505357,0
+SCHL.US,D,20080609,000000,25.1558,25.1658,24.3208,24.4407,356470.70901917,0
+SCHL.US,D,20080610,000000,24.1783,24.8498,24.1555,24.4992,310729.59821992,0
+SCHL.US,D,20080611,000000,24.523,24.5556,23.5731,23.7138,550138.19858155,0
+SCHL.US,D,20080612,000000,23.9574,24.3208,23.7534,23.7781,458105.73075447,0
+SCHL.US,D,20080613,000000,24.0406,24.2832,23.5334,24.0643,388516.2416705,0
+SCHL.US,D,20080616,000000,24.0149,24.1723,23.5959,23.9911,220245.89684171,0
+SCHL.US,D,20080617,000000,23.9504,24.0812,23.581,23.7712,222625.58557704,0
+SCHL.US,D,20080618,000000,23.6721,23.8345,22.9362,23.2799,392533.54395215,0
+SCHL.US,D,20080619,000000,23.163,23.4067,22.8678,23.4067,337528.10399069,0
+SCHL.US,D,20080620,000000,23.2968,23.4235,22.6796,23.2057,575478.80425312,0
+SCHL.US,D,20080623,000000,23.8019,23.8257,22.8461,23.7138,418738.38957172,0
+SCHL.US,D,20080624,000000,23.4413,23.4859,23.06,23.2551,297915.42366382,0
+SCHL.US,D,20080625,000000,23.271,24.4229,23.271,24.4229,451423.01554908,0
+SCHL.US,D,20080626,000000,24.1456,24.311,23.7781,23.8177,298374.80354272,0
+SCHL.US,D,20080627,000000,23.9416,24.0723,23.581,23.5959,1135156.9599242,0
+SCHL.US,D,20080630,000000,23.4413,23.7236,23.3691,23.4691,416063.89001301,0
+SCHL.US,D,20080701,000000,23.3304,23.7138,23.2314,23.6037,575472.74649647,0
+SCHL.US,D,20080702,000000,23.5334,23.7375,22.9511,22.9511,257683.84253307,0
+SCHL.US,D,20080703,000000,23.0511,23.3354,22.8055,22.9511,143138.73176147,0
+SCHL.US,D,20080707,000000,23.1709,23.5018,22.4608,22.5351,411493.31262446,0
+SCHL.US,D,20080708,000000,22.5579,22.8838,21.7883,22.3875,797021.06101683,0
+SCHL.US,D,20080709,000000,22.5262,22.5262,21.6922,21.7269,397650.32906484,0
+SCHL.US,D,20080710,000000,21.6922,22.2874,21.6149,22.1835,388089.16982704,0
+SCHL.US,D,20080711,000000,21.8873,22.1835,21.606,21.9873,313387.94376091,0
+SCHL.US,D,20080714,000000,22.1082,22.1082,21.503,21.7417,215193.7277999,0
+SCHL.US,D,20080715,000000,21.5109,22.0022,21.2702,21.2881,356824.07815679,0
+SCHL.US,D,20080716,000000,21.3951,22.0914,21.298,21.7477,619952.83428749,0
+SCHL.US,D,20080717,000000,21.9378,22.5103,21.6922,22.2458,529520.62384076,0
+SCHL.US,D,20080718,000000,22.1161,22.7639,21.8774,21.923,378471.47152721,0
+SCHL.US,D,20080721,000000,22.0319,22.543,21.819,22.231,508877.80844728,0
+SCHL.US,D,20080722,000000,22.0488,22.8916,21.7269,22.8372,799341.18181181,0
+SCHL.US,D,20080723,000000,22.9759,23.5018,22.8372,22.9511,680945.35706629,0
+SCHL.US,D,20080724,000000,21.8101,22.2538,20.5125,21.2881,1386952.6629985,0
+SCHL.US,D,20080725,000000,21.194,21.5427,20.5749,20.7413,628639.65731622,0
+SCHL.US,D,20080728,000000,20.5353,20.9553,20.3441,20.4947,547931.1559106,0
+SCHL.US,D,20080729,000000,20.5125,21.2881,20.5125,21.0692,502561.5875189,0
+SCHL.US,D,20080730,000000,21.2396,21.4119,20.7731,21.1237,605511.14244613,0
+SCHL.US,D,20080731,000000,20.986,21.3623,20.8156,21.1147,530703.90563872,0
+SCHL.US,D,20080801,000000,21.2029,21.5109,20.4046,21.3227,382780.55575392,0
+SCHL.US,D,20080804,000000,21.3951,21.5189,20.9295,21.2237,515538.31187831,0
+SCHL.US,D,20080805,000000,21.4931,21.8774,21.2634,21.8774,426038.99595489,0
+SCHL.US,D,20080806,000000,22.1508,22.3291,21.6576,22.2706,367160.63024514,0
+SCHL.US,D,20080807,000000,22.4608,22.4608,21.6229,21.7645,447547.06092247,0
+SCHL.US,D,20080808,000000,21.7338,22.8203,21.7338,22.6985,349826.35960587,0
+SCHL.US,D,20080811,000000,23.06,23.06,22.124,22.5489,484589.2331797,0
+SCHL.US,D,20080812,000000,22.5172,22.5172,21.8368,22.1082,431316.31161867,0
+SCHL.US,D,20080813,000000,22.1082,22.1082,21.7417,21.8021,408006.06404924,0
+SCHL.US,D,20080814,000000,21.7417,22.2776,21.6397,22.132,375197.25406066,0
+SCHL.US,D,20080815,000000,22.3637,22.9273,21.9625,22.748,601694.75575987,0
+SCHL.US,D,20080818,000000,22.959,22.959,21.8021,22.0091,350069.67949777,0
+SCHL.US,D,20080819,000000,21.8269,21.9785,21.5833,21.819,388172.96879396,0
+SCHL.US,D,20080820,000000,21.8596,22.3043,21.1683,21.4714,333839.93982007,0
+SCHL.US,D,20080821,000000,21.3535,21.5833,20.8552,21.0444,191463.47576975,0
+SCHL.US,D,20080822,000000,21.1147,21.4714,20.9701,21.1415,353625.5826483,0
+SCHL.US,D,20080825,000000,20.9295,21.0752,20.7077,20.8552,402548.02531222,0
+SCHL.US,D,20080826,000000,20.7889,21.0117,20.568,20.7809,293757.78335323,0
+SCHL.US,D,20080827,000000,20.7493,21.2316,20.6849,21.1147,261613.30734337,0
+SCHL.US,D,20080828,000000,21.2484,21.7952,21.0979,21.7199,250412.51530702,0
+SCHL.US,D,20080829,000000,21.6842,21.6842,21.2574,21.3713,242673.73119321,0
+SCHL.US,D,20080902,000000,21.8774,22.5103,21.7715,22.124,390363.85744718,0
+SCHL.US,D,20080903,000000,22.0319,22.3785,21.5833,22.2458,402112.87645989,0
+SCHL.US,D,20080904,000000,22.0091,22.0091,21.3713,21.5347,317008.46298232,0
+SCHL.US,D,20080905,000000,21.4119,21.4792,20.8364,21.1851,283141.56483311,0
+SCHL.US,D,20080908,000000,21.7715,22.3707,21.6576,22.3469,312963.90079577,0
+SCHL.US,D,20080909,000000,22.3875,23.0432,21.8873,21.914,525922.31639371,0
+SCHL.US,D,20080910,000000,22.2241,22.2241,21.4119,21.5892,570902.16910792,0
+SCHL.US,D,20080911,000000,21.2881,22.0151,21.2396,21.7269,396332.76699459,0
+SCHL.US,D,20080912,000000,21.5743,22.132,21.4714,21.6664,191981.41396289,0
+SCHL.US,D,20080915,000000,20.7889,21.9457,20.4462,21.6486,380186.82628381,0
+SCHL.US,D,20080916,000000,21.2158,22.337,21.2158,21.8021,514610.46548554,0
+SCHL.US,D,20080917,000000,21.404,22.4697,20.9701,21.2158,459347.57086667,0
+SCHL.US,D,20080918,000000,21.6397,23.7375,21.1147,23.2551,961195.35272758,0
+SCHL.US,D,20080919,000000,24.5725,25.1242,23.7949,24.5646,1850221.6216666,0
+SCHL.US,D,20080922,000000,24.4229,24.5646,23.3126,23.3126,300391.02687936,0
+SCHL.US,D,20080923,000000,23.3591,23.679,23.068,23.3304,293995.04548849,0
+SCHL.US,D,20080924,000000,23.1977,23.2799,22.4509,22.4509,384204.12856546,0
+SCHL.US,D,20080925,000000,21.9052,22.2874,21.2484,21.2881,603607.99723354,0
+SCHL.US,D,20080926,000000,20.7255,21.2574,20.471,21.1593,787129.75404188,0
+SCHL.US,D,20080929,000000,21.091,21.4297,18.9307,20.8216,793787.22859458,0
+SCHL.US,D,20080930,000000,21.1514,21.2158,20.568,21.0256,594010.49145586,0
+SCHL.US,D,20081001,000000,20.667,21.1068,20.5284,21.0117,370002.72773769,0
+SCHL.US,D,20081002,000000,20.9385,21.3227,20.249,20.2986,417111.88191257,0
+SCHL.US,D,20081003,000000,20.4798,20.6602,19.4686,19.5211,534487.98428955,0
+SCHL.US,D,20081006,000000,19.0863,19.9371,18.0294,19.7588,704399.98116909,0
+SCHL.US,D,20081007,000000,19.7915,19.7984,18.9229,19.0764,619376.33778012,0
+SCHL.US,D,20081008,000000,18.4168,19.841,18.3424,19.0536,638129.1331004,0
+SCHL.US,D,20081009,000000,19.1209,19.2308,18.0879,18.2206,720402.5549726,0
+SCHL.US,D,20081010,000000,17.7343,19.2012,16.2853,18.9229,1197213.6286203,0
+SCHL.US,D,20081013,000000,19.1299,20.2164,19.0764,20.1263,845293.30446753,0
+SCHL.US,D,20081014,000000,20.3541,20.4314,19.2655,19.7003,762961.32428109,0
+SCHL.US,D,20081015,000000,18.7347,19.1932,17.4897,17.5065,586322.18864742,0
+SCHL.US,D,20081016,000000,17.3846,18.2285,16.7963,18.1681,855752.02131488,0
+SCHL.US,D,20081017,000000,17.6056,18.0294,16.9251,17.1935,773547.25401799,0
+SCHL.US,D,20081020,000000,17.4719,17.5065,16.9409,17.3351,552573.41675278,0
+SCHL.US,D,20081021,000000,17.0142,17.9225,16.7379,16.8577,392975.76018723,0
+SCHL.US,D,20081022,000000,16.7121,16.8102,15.6642,15.7276,840166.42309376,0
+SCHL.US,D,20081023,000000,15.9218,16.2288,15.2135,15.7444,823980.09733869,0
+SCHL.US,D,20081024,000000,14.9194,15.7801,14.3697,15.5404,648162.79735651,0
+SCHL.US,D,20081027,000000,15.2383,15.2383,14.4103,14.4103,501301.57413677,0
+SCHL.US,D,20081028,000000,14.7134,14.7134,13.8398,13.9755,1575994.0457364,0
+SCHL.US,D,20081029,000000,13.9537,14.6391,13.8932,14.2528,541227.23855696,0
+SCHL.US,D,20081030,000000,14.4846,14.8283,13.9378,14.4529,445654.01197095,0
+SCHL.US,D,20081031,000000,14.2726,15.4345,14.0517,15.2057,357614.61539895,0
+SCHL.US,D,20081103,000000,15.1729,15.7801,15.1254,15.6473,353086.44230691,0
+SCHL.US,D,20081104,000000,15.7702,15.9653,15.3037,15.585,322008.13146655,0
+SCHL.US,D,20081105,000000,15.3472,15.8623,15.1561,15.1898,297164.26183986,0
+SCHL.US,D,20081106,000000,14.9996,15.2294,14.8045,14.8936,413822.52005441,0
+SCHL.US,D,20081107,000000,14.9917,15.067,14.5598,14.7965,354475.6878308,0
+SCHL.US,D,20081110,000000,15.0363,15.0808,14.1835,14.3132,224616.56826098,0
+SCHL.US,D,20081111,000000,14.1052,14.1409,13.3535,13.5901,264255.49886664,0
+SCHL.US,D,20081112,000000,13.3861,13.7239,12.5512,12.6086,299862.99242514,0
+SCHL.US,D,20081113,000000,12.5691,13.4377,12.0114,13.4198,378811.71552543,0
+SCHL.US,D,20081114,000000,13.1643,13.4198,12.4888,12.5145,376010.00307718,0
+SCHL.US,D,20081117,000000,12.3471,12.9097,12.3471,12.3967,463789.92573957,0
+SCHL.US,D,20081118,000000,12.3809,12.6086,11.7043,12.1501,340531.74166043,0
+SCHL.US,D,20081119,000000,12.1283,12.3392,10.8555,10.8634,251344.40020422,0
+SCHL.US,D,20081120,000000,10.8634,11.1595,9.77689,9.79274,398822.50497563,0
+SCHL.US,D,20081121,000000,9.95621,11.0922,9.60454,10.8634,665379.95136731,0
+SCHL.US,D,20081124,000000,10.8981,12.25,10.6286,12.0936,550072.57288456,0
+SCHL.US,D,20081125,000000,12.1501,12.2164,11.4944,12.1283,368701.31968515,0
+SCHL.US,D,20081126,000000,11.84,12.7086,11.7895,12.6572,281612.99090639,0
+SCHL.US,D,20081128,000000,12.7572,12.9266,12.266,12.5066,248664.85251498,0
+SCHL.US,D,20081201,000000,12.2164,12.873,11.0853,11.116,426994.10225256,0
+SCHL.US,D,20081202,000000,11.3547,12.044,11.1853,12.0114,441238.91700296,0
+SCHL.US,D,20081203,000000,11.7123,12.6274,11.4508,12.5433,295379.24288184,0
+SCHL.US,D,20081204,000000,12.2926,12.9791,11.433,11.8311,487104.21181343,0
+SCHL.US,D,20081205,000000,11.6092,12.9691,11.3141,12.9434,438543.21529599,0
+SCHL.US,D,20081208,000000,13.0772,14.0597,13.0197,14.0597,561227.93174608,0
+SCHL.US,D,20081209,000000,13.8606,14.6321,13.8061,13.9378,472095.11009967,0
+SCHL.US,D,20081210,000000,14.0023,14.5767,13.919,14.2151,292851.13910872,0
+SCHL.US,D,20081211,000000,14.0597,14.1755,13.3138,13.51,413045.10795166,0
+SCHL.US,D,20081212,000000,13.1168,13.7803,12.7503,13.5684,465452.77993858,0
+SCHL.US,D,20081215,000000,13.5763,13.8398,12.9879,13.3366,451953.0692555,0
+SCHL.US,D,20081216,000000,13.4704,13.8398,13.1494,13.7477,505701.52471316,0
+SCHL.US,D,20081217,000000,13.4862,13.5901,13.2158,13.5357,319244.78481038,0
+SCHL.US,D,20081218,000000,10.6524,12.5918,10.6446,11.7271,946301.34839008,0
+SCHL.US,D,20081219,000000,12.0213,12.2748,11.4676,11.6885,1062601.1893365,0
+SCHL.US,D,20081222,000000,11.7895,11.8658,11.1685,11.5697,601109.17261753,0
+SCHL.US,D,20081223,000000,11.0486,11.5697,10.391,10.6524,521778.81084862,0
+SCHL.US,D,20081224,000000,10.6286,10.703,10.4306,10.5574,188245.79736522,0
+SCHL.US,D,20081226,000000,10.5574,10.7267,10.4633,10.6951,163756.30650226,0
+SCHL.US,D,20081229,000000,10.7683,11.0408,10.186,10.3741,240218.32049982,0
+SCHL.US,D,20081230,000000,10.3662,10.5782,10.3029,10.4454,423231.22574999,0
+SCHL.US,D,20081231,000000,10.5703,11.1853,10.5059,11.116,411671.00681938,0
+SCHL.US,D,20090102,000000,11.1685,11.8985,10.8892,11.8232,295337.84821143,0
+SCHL.US,D,20090105,000000,11.7479,11.7647,11.3477,11.4676,331963.04488627,0
+SCHL.US,D,20090106,000000,11.4577,12.0272,11.4577,11.6251,346387.5730838,0
+SCHL.US,D,20090107,000000,11.1497,11.6251,11.1259,11.4676,518670.1720637,0
+SCHL.US,D,20090108,000000,11.4072,11.6696,11.1497,11.2745,315028.58618556,0
+SCHL.US,D,20090109,000000,11.2606,11.3477,10.8793,10.9387,263541.69320865,0
+SCHL.US,D,20090112,000000,11.016,11.016,10.3662,10.4959,403726.25897964,0
+SCHL.US,D,20090113,000000,10.391,10.7169,10.1365,10.3741,366999.09006795,0
+SCHL.US,D,20090114,000000,10.1285,10.2434,9.66199,9.9314,568606.27933952,0
+SCHL.US,D,20090115,000000,10.0404,10.286,9.72934,10.1205,597426.05657746,0
+SCHL.US,D,20090116,000000,10.2266,10.4376,9.86603,10.0226,330854.47542026,0
+SCHL.US,D,20090120,000000,9.89178,10.2602,9.5877,9.5877,328308.19837721,0
+SCHL.US,D,20090121,000000,9.64416,9.80858,9.43221,9.79274,402256.24336716,0
+SCHL.US,D,20090122,000000,9.63723,9.87396,9.4639,9.5471,239990.14499953,0
+SCHL.US,D,20090123,000000,9.29889,9.35197,9.02968,9.19528,394336.7361801,0
+SCHL.US,D,20090126,000000,9.17112,9.38406,8.9763,9.14665,456541.81991399,0
+SCHL.US,D,20090127,000000,9.23818,9.75312,9.2039,9.57186,241088.61820447,0
+SCHL.US,D,20090128,000000,9.71052,9.97402,9.59563,9.81849,256276.42373925,0
+SCHL.US,D,20090129,000000,9.66199,9.70161,9.33415,9.38406,169313.28859781,0
+SCHL.US,D,20090130,000000,9.4639,9.57979,8.87616,8.92409,296826.03709385,0
+SCHL.US,D,20090202,000000,8.83436,9.06316,8.69639,9.02324,198127.0080791,0
+SCHL.US,D,20090203,000000,9.02968,9.02968,8.65479,8.71907,270549.50802065,0
+SCHL.US,D,20090204,000000,8.70342,8.7682,8.53167,8.67865,461622.25848681,0
+SCHL.US,D,20090205,000000,8.57248,9.02324,8.50622,8.91657,372407.6571257,0
+SCHL.US,D,20090206,000000,8.90795,9.47281,8.81098,9.36871,281387.84428442,0
+SCHL.US,D,20090209,000000,9.26917,9.55503,9.09684,9.35197,309594.77847512,0
+SCHL.US,D,20090210,000000,9.22847,9.37515,8.81921,8.87616,295202.55831303,0
+SCHL.US,D,20090211,000000,8.89854,9.2039,8.89854,9.09684,237492.33000964,0
+SCHL.US,D,20090212,000000,8.99194,9.26244,8.9334,9.22064,297580.22779614,0
+SCHL.US,D,20090213,000000,9.17984,9.4223,9.0069,9.06316,117977.83953703,0
+SCHL.US,D,20090217,000000,8.82673,8.94083,8.6639,8.74433,480343.75539776,0
+SCHL.US,D,20090218,000000,8.89132,9.02968,8.64043,8.96787,506304.27149932,0
+SCHL.US,D,20090219,000000,9.08791,9.4223,9.08791,9.25461,807694.82822508,0
+SCHL.US,D,20090220,000000,9.09684,9.33415,8.95807,9.17112,301938.78370212,0
+SCHL.US,D,20090223,000000,9.5877,9.5877,8.87616,8.89132,261765.7608856,0
+SCHL.US,D,20090224,000000,8.96787,9.36871,8.76166,9.28186,279161.61871743,0
+SCHL.US,D,20090225,000000,9.18765,9.4223,8.95084,9.05553,373544.49612272,0
+SCHL.US,D,20090226,000000,9.15507,9.27601,8.86041,8.90795,343862.498189,0
+SCHL.US,D,20090227,000000,8.71907,9.32632,8.59893,9.01552,316220.95461849,0
+SCHL.US,D,20090302,000000,9.0069,9.0384,8.41737,8.42619,417486.45319845,0
+SCHL.US,D,20090303,000000,8.53167,8.79385,8.07338,8.13886,326115.29047177,0
+SCHL.US,D,20090304,000000,8.27772,8.50622,8.0407,8.41044,341068.86274961,0
+SCHL.US,D,20090305,000000,8.18065,8.1966,7.63183,7.68849,381513.47498904,0
+SCHL.US,D,20090306,000000,7.82794,7.90153,7.61489,7.77873,401114.3562396,0
+SCHL.US,D,20090309,000000,7.66402,8.26911,7.60708,8.13886,487429.31142004,0
+SCHL.US,D,20090310,000000,8.32695,8.76166,7.93402,8.64043,301565.22204235,0
+SCHL.US,D,20090311,000000,8.71907,8.71907,8.39439,8.62398,305321.03116217,0
+SCHL.US,D,20090312,000000,8.56436,9.0793,8.31842,8.99957,289246.77390502,0
+SCHL.US,D,20090313,000000,9.12942,9.22847,8.77721,9.06316,196292.51744182,0
+SCHL.US,D,20090316,000000,9.14665,9.51739,8.99957,9.09684,246283.14452744,0
+SCHL.US,D,20090317,000000,9.53323,9.53323,9.10545,9.47281,237594.30224649,0
+SCHL.US,D,20090318,000000,9.44706,10.1602,9.31761,9.83434,309950.16686495,0
+SCHL.US,D,20090319,000000,9.8997,10.0968,9.76203,9.94825,229825.22934945,0
+SCHL.US,D,20090320,000000,10.0404,10.3097,9.66992,9.86603,416422.30728117,0
+SCHL.US,D,20090323,000000,10.0631,10.8981,10.0631,10.8555,407433.6060463,0
+SCHL.US,D,20090324,000000,10.7337,11.2378,10.703,10.7337,233263.00624541,0
+SCHL.US,D,20090325,000000,11.4577,11.4577,10.4148,10.7169,416941.25510041,0
+SCHL.US,D,20090326,000000,10.7852,13.1494,10.2434,12.9791,1090200.3286105,0
+SCHL.US,D,20090327,000000,12.7751,13.1979,12.4442,12.8047,700460.42009772,0
+SCHL.US,D,20090330,000000,12.471,12.8473,12.0758,12.1996,432873.1550764,0
+SCHL.US,D,20090331,000000,12.3967,12.5225,12.3085,12.3392,707749.9205937,0
+SCHL.US,D,20090401,000000,12.2926,12.873,12.1203,12.6918,543826.0161576,0
+SCHL.US,D,20090402,000000,12.9355,13.9022,12.9355,13.7803,948065.16519984,0
+SCHL.US,D,20090403,000000,13.7477,14.4103,13.5357,14.2874,374224.98411916,0
+SCHL.US,D,20090406,000000,14.2013,14.4439,14.0023,14.1052,436644.10858783,0
+SCHL.US,D,20090407,000000,13.9537,14.121,13.51,13.51,300275.9295031,0
+SCHL.US,D,20090408,000000,13.4862,13.7388,13.4277,13.6337,278996.04003581,0
+SCHL.US,D,20090409,000000,14.0448,14.746,13.9755,14.7064,330917.07223893,0
+SCHL.US,D,20090413,000000,14.5242,14.9362,14.2796,14.854,225134.50645412,0
+SCHL.US,D,20090414,000000,14.7887,14.8125,14.3043,14.5242,195687.75140344,0
+SCHL.US,D,20090415,000000,14.4439,15.0501,14.2399,14.8203,218046.93117963,0
+SCHL.US,D,20090416,000000,15.0591,15.2443,14.7401,15.1155,289414.37183886,0
+SCHL.US,D,20090417,000000,15.2057,15.7177,15.0591,15.6265,264266.60475382,0
+SCHL.US,D,20090420,000000,15.2531,15.6087,14.2874,14.4766,295381.26213405,0
+SCHL.US,D,20090421,000000,14.4439,15.2215,14.4439,15.2057,348440.1429603,0
+SCHL.US,D,20090422,000000,15.0432,15.894,14.7718,15.6473,290835.92539819,0
+SCHL.US,D,20090423,000000,15.7534,15.9406,15.1155,15.5929,371643.37016234,0
+SCHL.US,D,20090424,000000,15.7009,16.621,15.4998,16.4477,309651.31753714,0
+SCHL.US,D,20090427,000000,16.722,16.722,15.7702,15.9069,539372.55539752,0
+SCHL.US,D,20090428,000000,15.7959,16.1386,15.3037,15.8623,252419.65200869,0
+SCHL.US,D,20090429,000000,15.4741,16.8667,15.4741,16.3278,489459.66952217,0
+SCHL.US,D,20090430,000000,16.4377,16.7379,16.1536,16.1536,673462.00835767,0
+SCHL.US,D,20090501,000000,16.1971,16.4645,15.7959,16.0643,447364.31859702,0
+SCHL.US,D,20090504,000000,16.2853,16.3942,16.0347,16.3784,622809.06654554,0
+SCHL.US,D,20090505,000000,16.3021,16.5744,16.107,16.4319,258507.69743677,0
+SCHL.US,D,20090506,000000,16.6617,16.829,16.2853,16.621,242829.21361376,0
+SCHL.US,D,20090507,000000,16.7121,16.9082,15.8049,16.0733,266177.82697528,0
+SCHL.US,D,20090508,000000,16.2853,16.6617,16.1308,16.5328,192898.15446848,0
+SCHL.US,D,20090511,000000,16.2694,16.6002,15.9218,15.9406,210606.99639363,0
+SCHL.US,D,20090512,000000,16.0643,16.3942,15.4027,15.8217,248926.34567681,0
+SCHL.US,D,20090513,000000,15.5582,15.5582,15.0739,15.3374,441380.264658,0
+SCHL.US,D,20090514,000000,15.3562,15.7801,15.1314,15.482,219039.39364328,0
+SCHL.US,D,20090515,000000,15.4741,15.8365,15.3562,15.6177,387768.10872486,0
+SCHL.US,D,20090518,000000,15.7534,16.3021,15.6553,16.2357,274299.25938382,0
+SCHL.US,D,20090519,000000,16.1159,16.9508,16.0415,16.6527,316657.11309692,0
+SCHL.US,D,20090520,000000,16.8488,17.1648,16.4319,16.5071,354495.88035295,0
+SCHL.US,D,20090521,000000,16.3368,16.829,15.9218,16.2694,258870.15320936,0
+SCHL.US,D,20090522,000000,16.3189,16.3862,15.7009,15.7622,322563.42582566,0
+SCHL.US,D,20090526,000000,15.585,16.3278,15.585,16.0089,443603.46134667,0
+SCHL.US,D,20090527,000000,16.0089,16.1704,15.5146,15.6008,552720.82216448,0
+SCHL.US,D,20090528,000000,15.8553,16.3456,15.4345,15.9564,443511.58537089,0
+SCHL.US,D,20090529,000000,16.1308,16.1971,15.7009,16.0515,331801.50470908,0
+SCHL.US,D,20090601,000000,16.2505,17.3015,16.0643,17.2113,353642.74629213,0
+SCHL.US,D,20090602,000000,17.1776,18.1127,16.8755,17.866,694094.72749007,0
+SCHL.US,D,20090603,000000,17.866,17.9988,17.2935,17.7185,316300.71508098,0
+SCHL.US,D,20090604,000000,17.6689,17.8106,17.1143,17.2113,361991.34457486,0
+SCHL.US,D,20090605,000000,17.2767,17.3094,16.9984,17.1935,240145.62742009,0
+SCHL.US,D,20090608,000000,17.1935,17.3262,16.8201,17.1776,243405.71012113,0
+SCHL.US,D,20090609,000000,17.3936,17.6857,17.1718,17.4381,388581.86736748,0
+SCHL.US,D,20090610,000000,17.4897,17.4897,16.934,17.2935,368232.85317128,0
+SCHL.US,D,20090611,000000,17.353,17.659,17.1311,17.2371,250464.0062385,0
+SCHL.US,D,20090612,000000,17.2677,17.4005,16.8409,17.2589,193934.03085475,0
+SCHL.US,D,20090615,000000,17.0777,17.5322,16.4893,17.4719,300722.18424261,0
+SCHL.US,D,20090616,000000,17.6511,17.7115,17.2291,17.3262,316152.30004318,0
+SCHL.US,D,20090617,000000,17.3262,17.5877,16.934,17.3094,148157.58314174,0
+SCHL.US,D,20090618,000000,17.2589,17.6689,17.0717,17.4629,247435.12791607,0
+SCHL.US,D,20090619,000000,17.659,17.8987,17.0955,17.2856,422233.71515581,0
+SCHL.US,D,20090622,000000,17.1311,17.2677,16.2853,16.3189,212192.10938237,0
+SCHL.US,D,20090623,000000,16.5566,16.7528,16.1386,16.1466,227264.81754089,0
+SCHL.US,D,20090624,000000,16.3456,16.5744,16.1228,16.1704,198949.8533567,0
+SCHL.US,D,20090625,000000,16.1536,16.8488,16.1,16.8488,205873.86920177,0
+SCHL.US,D,20090626,000000,16.7121,16.8488,16.3189,16.4477,470950.19409379,0
+SCHL.US,D,20090629,000000,16.4555,17.1311,16.2505,16.4319,155518.76709135,0
+SCHL.US,D,20090630,000000,16.524,16.524,16.0733,16.205,246116.55621971,0
+SCHL.US,D,20090701,000000,16.2773,16.6062,16.0643,16.4377,227391.02080433,0
+SCHL.US,D,20090702,000000,16.1971,16.1971,15.3859,15.7177,261993.93638589,0
+SCHL.US,D,20090706,000000,15.6177,15.7801,15.3136,15.4909,314631.80312532,0
+SCHL.US,D,20090707,000000,15.5582,15.6177,15.268,15.482,236733.09117681,0
+SCHL.US,D,20090708,000000,15.4909,15.5305,15.1155,15.3136,245624.86830536,0
+SCHL.US,D,20090709,000000,15.3374,15.4265,15.067,15.2057,213543.99874028,0
+SCHL.US,D,20090710,000000,15.0986,15.2938,14.7401,15.1729,182811.98965478,0
+SCHL.US,D,20090713,000000,15.1729,15.6405,14.9917,15.4345,248049.99021552,0
+SCHL.US,D,20090714,000000,15.4265,15.5305,15.2769,15.4741,153674.18019299,0
+SCHL.US,D,20090715,000000,15.7276,16.1536,15.5226,16.1159,250232.80185989,0
+SCHL.US,D,20090716,000000,16.0178,16.4992,15.7622,16.4645,182040.63530867,0
+SCHL.US,D,20090717,000000,16.5328,16.5666,15.6177,15.7177,208266.68307649,0
+SCHL.US,D,20090720,000000,15.7702,15.8465,15.4493,15.7098,197962.43902358,0
+SCHL.US,D,20090721,000000,15.8297,15.9911,15.3859,15.7356,176848.12823791,0
+SCHL.US,D,20090722,000000,15.686,16.1,15.5503,15.6087,360404.2123339,0
+SCHL.US,D,20090723,000000,15.8365,17.8987,15.8365,17.761,1495941.8013006,0
+SCHL.US,D,20090724,000000,17.7115,18.6138,17.5788,17.9135,475508.65596905,0
+SCHL.US,D,20090727,000000,18.0483,18.384,17.866,18.2038,308433.70845152,0
+SCHL.US,D,20090728,000000,18.2038,18.8337,18.1127,18.3662,315053.82683825,0
+SCHL.US,D,20090729,000000,18.2741,18.3514,18.0066,18.1127,270632.29736147,0
+SCHL.US,D,20090730,000000,18.4553,18.6445,17.7848,18.4801,257497.06170319,0
+SCHL.US,D,20090731,000000,18.3246,18.8,18.1523,18.4633,372637.85187821,0
+SCHL.US,D,20090803,000000,18.5544,19.2012,18.3345,19.1299,279741.14410313,0
+SCHL.US,D,20090804,000000,18.9625,19.636,18.8168,19.3229,192411.51468467,0
+SCHL.US,D,20090805,000000,19.4142,19.5864,18.5465,18.9079,206426.13468256,0
+SCHL.US,D,20090806,000000,19.1299,19.8312,18.9377,19.4607,278211.5605503,0
+SCHL.US,D,20090807,000000,19.7915,20.2847,18.8733,19.8578,276200.3853442,0
+SCHL.US,D,20090810,000000,19.6192,19.9371,19.2655,19.6934,427667.52286625,0
+SCHL.US,D,20090811,000000,19.7409,19.849,19.1932,19.7409,310319.69002029,0
+SCHL.US,D,20090812,000000,19.8312,20.464,19.4686,20.0302,246732.42814527,0
+SCHL.US,D,20090813,000000,20.0302,20.0302,19.3992,19.7331,166287.4391537,0
+SCHL.US,D,20090814,000000,19.6538,19.7143,19.2566,19.3834,139250.66162157,0
+SCHL.US,D,20090817,000000,19.1774,19.1932,18.7495,18.8248,165292.95743784,0
+SCHL.US,D,20090818,000000,18.8575,19.2308,18.8575,19.006,331202.79642734,0
+SCHL.US,D,20090819,000000,18.7416,19.6439,18.7416,19.4607,304882.85343152,0
+SCHL.US,D,20090820,000000,19.4607,19.7331,19.4607,19.6677,247257.43372116,0
+SCHL.US,D,20090821,000000,19.9539,20.1431,19.7003,19.9629,470446.39066616,0
+SCHL.US,D,20090824,000000,20.0144,20.471,19.7409,19.9955,163743.18136286,0
+SCHL.US,D,20090825,000000,20.1679,20.8552,20.0609,20.8364,406362.39274626,0
+SCHL.US,D,20090826,000000,20.7493,21.0256,20.568,20.8067,166215.75570007,0
+SCHL.US,D,20090827,000000,20.6096,20.9701,20.3283,20.8464,489548.51661963,0
+SCHL.US,D,20090828,000000,20.9701,21.0256,20.2263,20.249,224936.61973705,0
+SCHL.US,D,20090831,000000,20.0302,20.3145,19.9044,19.9441,318493.62298642,0
+SCHL.US,D,20090901,000000,19.8975,20.2768,19.3507,19.5864,221915.81842348,0
+SCHL.US,D,20090902,000000,19.4943,19.8222,19.4379,19.5121,298788.75024679,0
+SCHL.US,D,20090903,000000,19.6677,19.6677,18.8733,19.3745,161161.56740604,0
+SCHL.US,D,20090904,000000,19.2903,19.5469,19.0714,19.3229,146307.94811284,0
+SCHL.US,D,20090908,000000,19.5281,19.7984,19.1615,19.2012,207352.97144923,0
+SCHL.US,D,20090909,000000,19.2903,19.8312,18.9813,19.5538,209717.51579294,0
+SCHL.US,D,20090910,000000,19.636,20.0302,19.5864,19.8044,127288.61150018,0
+SCHL.US,D,20090911,000000,19.7984,19.9955,19.1853,19.2477,202685.46995436,0
+SCHL.US,D,20090914,000000,19.0536,19.5864,18.9526,19.4854,99501.681770196,0
+SCHL.US,D,20090915,000000,19.5379,19.7331,19.4854,19.6192,85070.086189918,0
+SCHL.US,D,20090916,000000,19.7331,20.9385,19.7241,20.9385,212539.42076334,0
+SCHL.US,D,20090917,000000,20.9623,21.091,19.8222,20.7809,181542.88963768,0
+SCHL.US,D,20090918,000000,20.8552,21.0444,20.5997,20.7889,397569.55897625,0
+SCHL.US,D,20090921,000000,20.5195,20.5997,19.6677,20.1263,213101.7825052,0
+SCHL.US,D,20090922,000000,20.1827,20.3065,19.849,20.0144,156638.44244454,0
+SCHL.US,D,20090923,000000,20.1926,20.2768,19.9044,20.0787,580045.34313724,0
+SCHL.US,D,20090924,000000,20.7978,21.0038,18.7247,19.6192,693128.51530522,0
+SCHL.US,D,20090925,000000,19.6538,19.7241,18.7416,18.8575,540098.4765688,0
+SCHL.US,D,20090928,000000,18.7664,20.1501,18.7664,20.0995,436385.64430431,0
+SCHL.US,D,20090929,000000,20.0698,21.1761,19.8132,20.8642,538351.82340286,0
+SCHL.US,D,20090930,000000,20.986,20.986,19.7984,19.9281,417544.00188657,0
+SCHL.US,D,20091001,000000,20.0609,20.0995,19.5379,19.7073,230177.58886096,0
+SCHL.US,D,20091002,000000,19.3081,19.6013,19.0536,19.2308,196006.7932534,0
+SCHL.US,D,20091005,000000,19.2566,19.4943,18.9625,19.209,304002.4594658,0
+SCHL.US,D,20091006,000000,19.422,20.4462,19.1131,20.1758,407323.55680058,0
+SCHL.US,D,20091007,000000,20.1163,20.3541,19.8905,20.1263,251873.44428454,0
+SCHL.US,D,20091008,000000,20.1996,21.0117,20.0857,20.7731,428413.63655967,0
+SCHL.US,D,20091009,000000,20.676,20.9623,20.0787,20.1501,217421.9726191,0
+SCHL.US,D,20091012,000000,20.2094,20.2094,19.841,19.9876,223810.88662721,0
+SCHL.US,D,20091013,000000,19.9876,20.2669,19.7776,20.1827,182478.81303931,0
+SCHL.US,D,20091014,000000,20.4046,20.471,20.0054,20.1501,325404.5136921,0
+SCHL.US,D,20091015,000000,20.0609,20.2986,19.4943,20.1341,291422.51816664,0
+SCHL.US,D,20091016,000000,20.0698,20.3145,19.3745,20.1679,265746.71662738,0
+SCHL.US,D,20091019,000000,20.2669,20.986,20.0202,20.88,239313.69550752,0
+SCHL.US,D,20091020,000000,20.9623,21.0256,20.249,20.4541,337586.66230492,0
+SCHL.US,D,20091021,000000,20.471,21.194,20.3887,20.6423,698389.67695128,0
+SCHL.US,D,20091022,000000,20.6938,21.2158,20.2669,21.1237,396070.26420664,0
+SCHL.US,D,20091023,000000,21.2158,21.4931,20.7889,21.0256,493385.09582804,0
+SCHL.US,D,20091026,000000,21.0979,21.6149,20.8295,21.4554,788003.08062484,0
+SCHL.US,D,20091027,000000,21.5347,21.9625,20.8642,20.9295,484247.97955538,0
+SCHL.US,D,20091028,000000,20.8295,20.9206,20.5353,20.7077,531215.78607521,0
+SCHL.US,D,20091029,000000,20.9781,21.3307,20.6324,21.298,370877.06394677,0
+SCHL.US,D,20091030,000000,21.1415,21.1593,20.2847,20.363,341950.26634144,0
+SCHL.US,D,20091102,000000,20.4046,20.8216,20.1827,20.3798,409629.54283006,0
+SCHL.US,D,20091103,000000,20.1758,20.7077,19.8578,20.6602,278985.94377473,0
+SCHL.US,D,20091104,000000,20.7077,20.88,20.0144,20.1085,369837.14905606,0
+SCHL.US,D,20091105,000000,20.3541,20.7166,20.1263,20.6423,249440.24536552,0
+SCHL.US,D,20091106,000000,20.4224,20.7493,20.3353,20.7166,162820.38310063,0
+SCHL.US,D,20091109,000000,20.8156,21.3713,20.8156,21.3713,229286.08900806,0
+SCHL.US,D,20091110,000000,21.2634,21.3713,20.9623,21.194,164445.88113366,0
+SCHL.US,D,20091111,000000,21.3861,21.5189,21.0256,21.298,113086.2010463,0
+SCHL.US,D,20091112,000000,21.2158,21.3366,20.8156,20.9623,155817.61641916,0
+SCHL.US,D,20091113,000000,21.1147,21.298,20.6166,21.0692,120854.26431723,0
+SCHL.US,D,20091116,000000,21.2702,21.9933,21.1683,21.8101,126682.8358357,0
+SCHL.US,D,20091117,000000,21.7715,21.9457,21.4119,21.8526,115702.14229077,0
+SCHL.US,D,20091118,000000,21.7883,22.025,21.5268,22.0091,157159.409516,0
+SCHL.US,D,20091119,000000,21.8684,21.9873,21.2574,21.7555,249656.30535252,0
+SCHL.US,D,20091120,000000,21.5109,21.7199,21.3951,21.6149,156822.1943961,0
+SCHL.US,D,20091123,000000,21.9873,22.4331,21.5981,21.6922,116571.43036931,0
+SCHL.US,D,20091124,000000,21.6922,21.6922,21.2574,21.4872,142906.51775675,0
+SCHL.US,D,20091125,000000,21.606,21.606,21.3138,21.3713,74036.892087407,0
+SCHL.US,D,20091127,000000,20.6166,21.5743,20.5195,20.8958,143180.12643187,0
+SCHL.US,D,20091130,000000,20.8156,20.8156,20.4224,20.6423,309277.75587737,0
+SCHL.US,D,20091201,000000,20.9028,21.091,20.1263,20.471,258275.48343205,0
+SCHL.US,D,20091202,000000,20.3976,20.9028,20.3798,20.6938,211616.6225011,0
+SCHL.US,D,20091203,000000,20.8364,20.9701,20.2847,20.3145,217521.92560374,0
+SCHL.US,D,20091204,000000,20.7007,21.2237,20.053,21.0752,142435.02236455,0
+SCHL.US,D,20091207,000000,20.9701,21.503,20.9623,21.4792,105651.31439084,0
+SCHL.US,D,20091208,000000,21.4396,21.9705,21.2316,21.7477,158514.32775224,0
+SCHL.US,D,20091209,000000,21.7555,22.0656,21.5892,22.0388,170489.50301302,0
+SCHL.US,D,20091210,000000,22.0656,22.9184,22.0022,22.5915,184657.58617925,0
+SCHL.US,D,20091211,000000,22.5817,23.2393,22.543,22.6886,265868.88138639,0
+SCHL.US,D,20091214,000000,22.7897,23.2393,22.7173,23.2393,178835.07241743,0
+SCHL.US,D,20091215,000000,23.0115,23.3591,22.9184,23.0976,237210.64432565,0
+SCHL.US,D,20091216,000000,23.0115,23.4007,22.854,23.3126,368656.89613642,0
+SCHL.US,D,20091217,000000,21.7417,23.0918,21.4872,22.8838,549009.43659339,0
+SCHL.US,D,20091218,000000,23.1977,23.3443,22.8996,23.1383,736023.49010749,0
+SCHL.US,D,20091221,000000,23.3126,23.7138,23.1709,23.6632,359682.32966706,0
+SCHL.US,D,20091222,000000,23.688,23.788,23.6207,23.7326,658577.09065513,0
+SCHL.US,D,20091223,000000,23.7534,24.3615,23.6305,24.3208,408251.40319335,0
+SCHL.US,D,20091224,000000,24.4159,24.4685,24.0237,24.3268,154482.89070508,0
+SCHL.US,D,20091228,000000,24.514,24.7993,24.4159,24.7428,389840.87112351,0
+SCHL.US,D,20091229,000000,24.6913,24.7428,24.4507,24.6477,301636.90549598,0
+SCHL.US,D,20091230,000000,24.5646,25.2757,24.4764,25.0796,224651.90517474,0
+SCHL.US,D,20091231,000000,25.0549,25.141,24.4229,24.4229,213275.43819569,0
+SCHL.US,D,20100104,000000,24.7358,25.7174,24.7141,25.5897,350953.10234181,0
+SCHL.US,D,20100105,000000,25.5649,25.6947,24.62,24.8954,479545.14114675,0
+SCHL.US,D,20100106,000000,24.8271,24.9647,24.6389,24.7062,343852.40192792,0
+SCHL.US,D,20100107,000000,24.727,25.0974,24.2763,25.0617,389211.87405855,0
+SCHL.US,D,20100108,000000,25.0549,25.547,24.8271,25.4253,243015.99444364,0
+SCHL.US,D,20100111,000000,25.4005,25.4331,24.7141,24.7666,277939.97112739,0
+SCHL.US,D,20100112,000000,24.6299,24.8072,24.4159,24.5477,355898.25101623,0
+SCHL.US,D,20100113,000000,24.7062,25.0697,24.6636,25.0459,229653.59291118,0
+SCHL.US,D,20100114,000000,25.0211,25.4797,25.0211,25.3846,148857.25403422,0
+SCHL.US,D,20100115,000000,25.4699,25.7927,24.8072,25.141,269362.18771826,0
+SCHL.US,D,20100119,000000,25.1242,25.7174,24.9438,25.6947,334180.18381829,0
+SCHL.US,D,20100120,000000,25.4005,25.6303,25.1162,25.2589,303981.25731754,0
+SCHL.US,D,20100121,000000,25.3698,25.7848,25.1717,25.3618,388761.58081462,0
+SCHL.US,D,20100122,000000,25.3787,25.4451,24.4685,24.5725,250405.44792427,0
+SCHL.US,D,20100125,000000,24.8271,24.934,24.5646,24.7358,145273.08135267,0
+SCHL.US,D,20100126,000000,24.7062,25.1717,24.6725,24.8429,102740.56232298,0
+SCHL.US,D,20100127,000000,24.6636,24.926,24.4912,24.7755,145649.67189076,0
+SCHL.US,D,20100128,000000,24.7666,25.0885,24.3268,24.5893,211257.19560684,0
+SCHL.US,D,20100129,000000,24.721,25.0885,24.4843,24.4843,453821.88718044,0
+SCHL.US,D,20100201,000000,24.6111,24.6299,24.1634,24.4001,145604.23871593,0
+SCHL.US,D,20100202,000000,24.3268,24.5556,23.9673,24.311,148925.90860953,0
+SCHL.US,D,20100203,000000,24.2763,24.5081,23.9911,24.2367,168559.09789553,0
+SCHL.US,D,20100204,000000,24.108,24.5804,23.7326,23.7375,200561.21662423,0
+SCHL.US,D,20100205,000000,23.6127,23.6573,22.9273,23.4413,221186.86837388,0
+SCHL.US,D,20100208,000000,23.5414,23.9346,23.1294,23.1294,110984.15949053,0
+SCHL.US,D,20100209,000000,23.3691,23.7236,22.8055,23.4235,203439.66065665,0
+SCHL.US,D,20100210,000000,23.3046,23.6949,23.271,23.4235,125670.1808499,0
+SCHL.US,D,20100211,000000,23.3126,23.887,23.0511,23.8425,138943.7352849,0
+SCHL.US,D,20100212,000000,23.6127,23.8019,23.3591,23.688,118366.54558841,0
+SCHL.US,D,20100216,000000,22.6005,24.0317,22.6005,24.0059,102863.73670809,0
+SCHL.US,D,20100217,000000,24.1723,24.4329,23.7949,24.1783,195201.11161963,0
+SCHL.US,D,20100218,000000,24.2367,24.7914,23.7138,24.7834,142801.51664157,0
+SCHL.US,D,20100219,000000,24.8171,25.3698,24.4595,25.0974,145595.15208096,0
+SCHL.US,D,20100222,000000,25.1063,25.141,24.6567,24.7358,260948.97336465,0
+SCHL.US,D,20100223,000000,24.6299,24.8765,24.0723,24.311,128680.88590239,0
+SCHL.US,D,20100224,000000,24.4329,24.6992,24.2615,24.4595,164073.3291,0
+SCHL.US,D,20100225,000000,24.0901,24.4061,23.8345,24.3526,532610.07972964,0
+SCHL.US,D,20100226,000000,24.4329,24.4992,23.895,24.0723,140349.13482651,0
+SCHL.US,D,20100301,000000,24.2297,24.8072,24.2297,24.5962,392513.35143,0
+SCHL.US,D,20100302,000000,24.5893,24.7062,24.108,24.4843,296500.93748725,0
+SCHL.US,D,20100303,000000,24.6041,24.9736,24.4061,24.7914,133038.43218226,0
+SCHL.US,D,20100304,000000,24.7834,24.9647,24.5308,24.8171,152604.98614517,0
+SCHL.US,D,20100305,000000,24.9934,25.6382,24.7755,25.5649,152162.7699101,0
+SCHL.US,D,20100308,000000,25.1885,25.1885,23.902,23.9088,653669.29814669,0
+SCHL.US,D,20100309,000000,23.8603,24.2446,23.8603,24.099,256083.58515272,0
+SCHL.US,D,20100310,000000,24.1456,24.1634,23.902,24.1555,258071.53895834,0
+SCHL.US,D,20100311,000000,23.9742,24.2763,23.9742,24.2219,146004.05065449,0
+SCHL.US,D,20100312,000000,24.2446,24.2446,23.5959,23.7464,289121.5802677,0
+SCHL.US,D,20100315,000000,23.7633,24.5962,23.5106,24.4329,441379.2550319,0
+SCHL.US,D,20100316,000000,24.5725,24.6389,23.8089,24.3932,226565.14664841,0
+SCHL.US,D,20100317,000000,24.5388,25.0796,24.1555,24.5556,225768.55164961,0
+SCHL.US,D,20100318,000000,24.514,24.6477,22.4608,24.2446,289987.83946791,0
+SCHL.US,D,20100319,000000,24.4061,24.7834,23.9416,23.9911,369867.43783929,0
+SCHL.US,D,20100322,000000,23.8524,24.2832,23.6207,23.8603,227265.827167,0
+SCHL.US,D,20100323,000000,23.8257,24.5308,23.8257,24.4685,160440.6943653,0
+SCHL.US,D,20100324,000000,24.3773,24.3773,24.0317,24.099,187953.00579405,0
+SCHL.US,D,20100325,000000,24.3773,25.0033,23.9574,24.2832,332627.37886499,0
+SCHL.US,D,20100326,000000,24.4229,24.5388,23.477,23.6207,364567.91040114,0
+SCHL.US,D,20100329,000000,23.679,23.8692,23.3126,23.477,231390.14981604,0
+SCHL.US,D,20100330,000000,23.4592,23.8177,23.2225,23.3691,246531.51254988,0
+SCHL.US,D,20100331,000000,23.2225,23.6207,22.9273,22.9273,267367.16652989,0
+SCHL.US,D,20100401,000000,22.9511,23.2968,21.6149,21.9309,1076022.1491832,0
+SCHL.US,D,20100405,000000,22.0914,22.1082,21.404,21.6576,593390.58102587,0
+SCHL.US,D,20100406,000000,21.7417,22.4103,21.5347,22.1508,837553.51072761,0
+SCHL.US,D,20100407,000000,22.0814,22.3291,21.9785,22.1161,502510.09658742,0
+SCHL.US,D,20100408,000000,22.0319,22.4786,21.8962,22.4331,294195.96108388,0
+SCHL.US,D,20100409,000000,22.3875,22.646,22.2776,22.6401,225233.44981265,0
+SCHL.US,D,20100412,000000,22.5262,22.6985,22.3637,22.4608,215557.19319859,0
+SCHL.US,D,20100413,000000,22.3637,22.6708,22.1508,22.5915,132177.22111259,0
+SCHL.US,D,20100414,000000,22.6163,22.8372,22.4331,22.8203,196291.50781571,0
+SCHL.US,D,20100415,000000,22.7242,22.9937,22.7242,22.9511,366471.05561374,0
+SCHL.US,D,20100416,000000,22.8055,22.9451,22.0914,22.3707,305549.20666246,0
+SCHL.US,D,20100419,000000,22.3558,22.7549,22.1419,22.6608,310632.6741136,0
+SCHL.US,D,20100420,000000,22.7807,23.2225,22.5579,23.2225,402587.40073041,0
+SCHL.US,D,20100421,000000,23.3046,23.4859,23.0343,23.1541,389667.21543302,0
+SCHL.US,D,20100422,000000,23.0025,23.6721,22.8283,23.6037,223084.96545594,0
+SCHL.US,D,20100423,000000,23.5959,23.6563,23.1511,23.4147,171915.09507678,0
+SCHL.US,D,20100426,000000,23.3779,23.477,23.1135,23.1887,262891.49399544,0
+SCHL.US,D,20100427,000000,23.0175,23.581,22.9451,22.9857,589643.85854102,0
+SCHL.US,D,20100428,000000,22.9273,22.9273,22.2944,22.6708,479730.91235052,0
+SCHL.US,D,20100429,000000,22.6796,23.3779,22.5737,23.0175,252482.24882735,0
+SCHL.US,D,20100430,000000,22.9659,23.1294,22.1161,22.1161,250244.91737318,0
+SCHL.US,D,20100503,000000,22.124,22.4786,21.7269,22.4331,257853.45971913,0
+SCHL.US,D,20100504,000000,22.1082,22.231,21.4931,21.914,311003.20689505,0
+SCHL.US,D,20100505,000000,21.7269,22.0091,21.5595,21.8101,376186.68764599,0
+SCHL.US,D,20100506,000000,21.5981,22.1082,20.4798,21.3049,374756.04745169,0
+SCHL.US,D,20100507,000000,21.2881,21.298,20.2164,20.7255,321207.49796332,0
+SCHL.US,D,20100510,000000,21.5505,21.6842,21.091,21.6664,276323.55972931,0
+SCHL.US,D,20100511,000000,21.3049,22.0576,21.2702,21.7477,256110.84505762,0
+SCHL.US,D,20100512,000000,21.8774,22.0151,21.6229,21.8368,226638.84935426,0
+SCHL.US,D,20100513,000000,21.7417,22.1597,21.6328,21.9309,396592.24090421,0
+SCHL.US,D,20100514,000000,21.7715,22.0488,21.5981,21.923,228226.99122132,0
+SCHL.US,D,20100517,000000,21.9309,22.5658,21.7715,22.2458,299058.32041749,0
+SCHL.US,D,20100518,000000,22.5103,22.6886,21.7021,21.8101,304809.15072568,0
+SCHL.US,D,20100519,000000,21.6842,21.9557,21.5833,21.7477,377077.17787278,0
+SCHL.US,D,20100520,000000,21.2881,21.5981,20.8364,20.8552,382229.29989924,0
+SCHL.US,D,20100521,000000,20.676,21.2802,20.4224,21.2237,323125.78756753,0
+SCHL.US,D,20100524,000000,21.2158,21.3307,20.8464,20.8552,259532.46793586,0
+SCHL.US,D,20100525,000000,20.3798,20.8889,20.3798,20.6096,421866.21125268,0
+SCHL.US,D,20100526,000000,20.6602,20.9107,20.4462,20.8156,594825.2597246,0
+SCHL.US,D,20100527,000000,21.2396,21.4714,20.7553,21.3623,327855.88588106,0
+SCHL.US,D,20100528,000000,21.2574,21.712,20.8067,21.4119,210359.6379973,0
+SCHL.US,D,20100601,000000,21.2237,21.2396,20.6512,20.6512,291490.16311584,0
+SCHL.US,D,20100602,000000,20.7166,20.7731,20.4462,20.7007,384574.66134691,0
+SCHL.US,D,20100603,000000,20.7255,21.1068,20.4947,20.8067,143784.89247025,0
+SCHL.US,D,20100604,000000,20.4046,20.4462,19.9629,20.1431,410301.95381764,0
+SCHL.US,D,20100607,000000,20.0857,20.3887,19.5944,19.636,260782.38505692,0
+SCHL.US,D,20100608,000000,19.636,20.9701,19.4775,20.6096,645393.3929437,0
+SCHL.US,D,20100609,000000,20.7335,20.7978,20.1085,20.1679,292153.48746845,0
+SCHL.US,D,20100610,000000,20.5195,21.1237,20.2402,20.7493,188858.64041246,0
+SCHL.US,D,20100611,000000,20.5443,21.1147,20.5443,21.082,105422.12926444,0
+SCHL.US,D,20100614,000000,21.2237,21.404,20.7731,20.8295,149111.6798133,0
+SCHL.US,D,20100615,000000,21.0038,21.8962,20.9206,21.8101,170417.81955939,0
+SCHL.US,D,20100616,000000,21.6486,22.0736,21.2702,21.7021,96371.840837017,0
+SCHL.US,D,20100617,000000,21.7338,21.8774,21.4396,21.6842,79336.419525555,0
+SCHL.US,D,20100618,000000,21.7021,21.8368,21.3623,21.6397,193840.13562675,0
+SCHL.US,D,20100621,000000,21.9309,22.1835,21.3307,21.4714,165205.11996649,0
+SCHL.US,D,20100622,000000,21.5505,21.8269,21.2029,21.2029,149489.2799775,0
+SCHL.US,D,20100623,000000,21.2088,21.4297,20.9028,21.2396,203871.78063065,0
+SCHL.US,D,20100624,000000,21.1068,21.4119,20.9028,20.986,173107.46350971,0
+SCHL.US,D,20100625,000000,21.1068,21.5833,20.8067,21.5505,1539071.0093599,0
+SCHL.US,D,20100628,000000,21.5268,21.8269,21.2702,21.5189,180565.57156564,0
+SCHL.US,D,20100629,000000,21.2088,21.3713,20.4224,20.5353,302934.27504409,0
+SCHL.US,D,20100630,000000,20.5799,20.7523,19.7153,19.7499,361776.29421397,0
+SCHL.US,D,20100701,000000,19.8222,20.0857,19.0437,19.5043,290965.15753995,0
+SCHL.US,D,20100702,000000,19.6102,19.6855,19.209,19.5043,172528.94775013,0
+SCHL.US,D,20100706,000000,19.7915,19.8312,19.01,19.1546,216123.59344488,0
+SCHL.US,D,20100707,000000,19.1546,19.7409,18.9377,19.7241,275967.16171338,0
+SCHL.US,D,20100708,000000,19.8312,20.1341,19.5538,20.0936,189134.2683398,0
+SCHL.US,D,20100709,000000,20.1501,20.4541,20.1163,20.3065,70709.164437163,0
+SCHL.US,D,20100712,000000,20.1926,20.2263,19.7836,19.8132,112403.69379765,0
+SCHL.US,D,20100713,000000,20.0995,20.6512,19.9281,20.568,129634.98257396,0
+SCHL.US,D,20100714,000000,20.4878,20.6324,20.0936,20.5997,131762.26478241,0
+SCHL.US,D,20100715,000000,20.6602,20.7493,20.1926,20.5997,135466.58297075,0
+SCHL.US,D,20100716,000000,20.4224,20.6166,19.5864,19.6677,353257.06911907,0
+SCHL.US,D,20100719,000000,19.7836,20.1085,19.6013,20.0698,132796.12191647,0
+SCHL.US,D,20100720,000000,19.7915,20.3887,19.6102,20.3441,171116.48082577,0
+SCHL.US,D,20100721,000000,20.5195,20.8156,19.9281,19.9441,158924.23595187,0
+SCHL.US,D,20100722,000000,20.2986,22.0992,20.1758,21.2702,605237.53377101,0
+SCHL.US,D,20100723,000000,21.1147,21.1147,20.4947,20.9781,289799.03938581,0
+SCHL.US,D,20100726,000000,20.9028,21.2634,20.7007,21.1761,310776.04102087,0
+SCHL.US,D,20100727,000000,21.2634,21.3049,20.5284,20.7255,300325.40118237,0
+SCHL.US,D,20100728,000000,20.7553,20.9295,20.5353,20.667,315095.22150865,0
+SCHL.US,D,20100729,000000,20.7553,21.0038,20.5284,20.7651,230683.41154081,0
+SCHL.US,D,20100730,000000,20.4947,21.2088,20.4798,20.7413,162431.67704925,0
+SCHL.US,D,20100802,000000,21.1237,21.5683,20.8552,21.3307,199958.46983807,0
+SCHL.US,D,20100803,000000,21.2158,21.5981,20.8958,21.0692,179513.54116165,0
+SCHL.US,D,20100804,000000,21.1593,21.6842,21.1593,21.3861,224182.42903476,0
+SCHL.US,D,20100805,000000,21.2702,21.5109,21.091,21.194,205796.1279915,0
+SCHL.US,D,20100806,000000,20.986,20.986,20.3283,20.6602,213022.02204271,0
+SCHL.US,D,20100809,000000,20.8642,21.4624,20.7889,21.2802,194099.60953638,0
+SCHL.US,D,20100810,000000,21.0345,21.2802,20.6166,20.7978,148892.59094798,0
+SCHL.US,D,20100811,000000,20.363,20.6166,20.1431,20.2669,333501.71507407,0
+SCHL.US,D,20100812,000000,19.8747,20.3223,19.8044,20.0054,223874.49307198,0
+SCHL.US,D,20100813,000000,19.8975,19.9876,19.5469,19.5706,209602.41841669,0
+SCHL.US,D,20100816,000000,19.422,19.6934,19.2993,19.4142,172459.28354871,0
+SCHL.US,D,20100817,000000,19.5617,19.636,19.2566,19.3834,151800.31413751,0
+SCHL.US,D,20100818,000000,19.2814,19.7331,18.9229,19.4775,174885.41508498,0
+SCHL.US,D,20100819,000000,19.3428,19.4142,18.9229,19.0536,184702.00972798,0
+SCHL.US,D,20100820,000000,18.9229,19.1299,18.5297,18.9456,199447.59902768,0
+SCHL.US,D,20100823,000000,19.01,19.1378,18.5029,18.5465,190745.63160734,0
+SCHL.US,D,20100824,000000,18.4316,19.0437,18.185,18.7019,180348.50195254,0
+SCHL.US,D,20100825,000000,18.4633,18.9229,18.2503,18.8674,160084.29634936,0
+SCHL.US,D,20100826,000000,18.9912,18.9912,18.393,18.6772,206959.21726731,0
+SCHL.US,D,20100827,000000,18.809,18.9813,18.3751,18.9377,133656.32336004,0
+SCHL.US,D,20100830,000000,18.8416,18.8733,18.4385,18.4474,229086.18303878,0
+SCHL.US,D,20100831,000000,18.4682,19.7687,18.4048,19.1834,556543.26660738,0
+SCHL.US,D,20100901,000000,19.4458,19.8578,19.2012,19.7588,237515.55141011,0
+SCHL.US,D,20100902,000000,19.7836,20.667,19.2814,20.6512,293747.68709216,0
+SCHL.US,D,20100903,000000,20.7809,21.0612,20.6324,20.9949,175233.73609206,0
+SCHL.US,D,20100907,000000,20.9781,20.9781,20.3145,20.3976,224679.16507964,0
+SCHL.US,D,20100908,000000,20.4314,20.9028,20.4314,20.568,210405.07117213,0
+SCHL.US,D,20100909,000000,20.8721,20.8721,20.471,20.5928,252461.04667909,0
+SCHL.US,D,20100910,000000,20.667,21.1593,20.6096,21.0038,224743.78115052,0
+SCHL.US,D,20100913,000000,21.194,21.6229,21.0187,21.5268,245376.50028293,0
+SCHL.US,D,20100914,000000,21.5268,21.8526,21.3861,21.6842,194637.74025166,0
+SCHL.US,D,20100915,000000,21.6328,21.6486,21.2158,21.4297,102758.73559292,0
+SCHL.US,D,20100916,000000,21.3307,21.3307,20.8464,21.0345,185039.22484788,0
+SCHL.US,D,20100917,000000,21.0979,21.5109,20.7889,21.2634,341682.71542296,0
+SCHL.US,D,20100920,000000,21.2574,21.7793,21.1514,21.7338,151493.38780084,0
+SCHL.US,D,20100921,000000,21.6576,21.7338,21.1761,21.2702,187809.63888679,0
+SCHL.US,D,20100922,000000,21.1514,21.404,20.5353,20.8889,249933.95253208,0
+SCHL.US,D,20100923,000000,22.1419,22.4786,21.7338,21.8774,1144208.2579778,0
+SCHL.US,D,20100924,000000,22.0992,22.231,21.9052,22.2241,541244.40220078,0
+SCHL.US,D,20100927,000000,22.2776,22.6093,22.0992,22.3291,324624.07271102,0
+SCHL.US,D,20100928,000000,22.4608,22.7173,22.3202,22.6262,422639.58485101,0
+SCHL.US,D,20100929,000000,22.7332,22.8916,22.6005,22.8461,280821.44403813,0
+SCHL.US,D,20100930,000000,22.9511,22.9511,22.748,22.7807,333022.14267302,0
+SCHL.US,D,20101001,000000,22.8619,23.1135,22.7549,22.9937,201311.36882208,0
+SCHL.US,D,20101004,000000,22.9937,23.1541,22.7332,22.7639,368650.83837978,0
+SCHL.US,D,20101005,000000,23.0343,23.1294,22.8619,23.0115,449801.55602047,0
+SCHL.US,D,20101006,000000,23.0115,23.2135,22.8461,23.1809,532960.41998893,0
+SCHL.US,D,20101007,000000,23.3354,23.5256,23.1541,23.1977,448738.4197293,0
+SCHL.US,D,20101008,000000,23.2551,23.8345,23.1036,23.688,230507.73659811,0
+SCHL.US,D,20101011,000000,23.6632,23.8177,23.3929,23.6483,195855.34933728,0
+SCHL.US,D,20101012,000000,23.6721,24.108,23.3354,24.0812,333082.72023947,0
+SCHL.US,D,20101013,000000,24.0723,24.3694,23.9574,24.2219,335273.60889269,0
+SCHL.US,D,20101014,000000,24.311,24.3932,24.0149,24.2684,349432.60542395,0
+SCHL.US,D,20101015,000000,24.5893,24.5893,23.9416,24.0643,347163.97556045,0
+SCHL.US,D,20101018,000000,23.8603,24.302,23.8603,24.2615,202362.38959997,0
+SCHL.US,D,20101019,000000,23.9673,24.4159,23.887,24.0901,330705.05075636,0
+SCHL.US,D,20101020,000000,24.2367,24.4407,24.0475,24.2922,209458.04188332,0
+SCHL.US,D,20101021,000000,24.4407,24.523,23.9416,24.1396,270447.5357838,0
+SCHL.US,D,20101022,000000,24.2615,24.2615,23.9504,24.0723,156419.35357922,0
+SCHL.US,D,20101025,000000,24.1951,24.3773,23.9574,24.0317,136341.92880593,0
+SCHL.US,D,20101026,000000,23.788,24.0317,23.7038,23.7038,527002.61632871,0
+SCHL.US,D,20101027,000000,23.688,23.788,23.5959,23.6949,991922.31368254,0
+SCHL.US,D,20101028,000000,23.8019,24.1951,23.788,24.099,348761.20406248,0
+SCHL.US,D,20101029,000000,24.1208,24.308,23.7652,24.1128,713556.2803378,0
+SCHL.US,D,20101101,000000,24.1396,24.5556,24.0149,24.2119,360019.54478696,0
+SCHL.US,D,20101102,000000,24.3615,25.2163,24.3526,25.0459,297182.43510979,0
+SCHL.US,D,20101103,000000,25.1499,25.5966,25.0123,25.2935,308614.43152476,0
+SCHL.US,D,20101104,000000,25.3094,25.4253,24.7141,24.8597,587899.2246273,0
+SCHL.US,D,20101105,000000,24.7596,25.1658,24.721,24.9033,238131.42333567,0
+SCHL.US,D,20101108,000000,24.8072,25.141,24.8072,25.0123,129692.53126209,0
+SCHL.US,D,20101109,000000,24.9033,24.9528,23.9188,24.0149,434996.39878042,0
+SCHL.US,D,20101110,000000,23.9346,24.1783,23.8257,23.9911,201818.20112804,0
+SCHL.US,D,20101111,000000,23.8177,24.0555,23.5186,23.8089,190825.39206983,0
+SCHL.US,D,20101112,000000,23.679,23.9188,23.4948,23.5731,149283.31625157,0
+SCHL.US,D,20101115,000000,23.6385,23.7712,23.4235,23.6483,231946.45380126,0
+SCHL.US,D,20101116,000000,23.4235,23.5106,22.3875,22.6401,389143.21948324,0
+SCHL.US,D,20101117,000000,22.6262,22.7549,22.443,22.6708,164428.71748984,0
+SCHL.US,D,20101118,000000,22.8678,23.7464,22.8678,23.5959,214504.15316849,0
+SCHL.US,D,20101119,000000,23.6573,23.6573,23.0273,23.2393,186993.86099195,0
+SCHL.US,D,20101122,000000,23.0918,23.0918,22.646,22.9937,143623.35229306,0
+SCHL.US,D,20101123,000000,22.7549,22.7897,22.4944,22.6708,205781.99322599,0
+SCHL.US,D,20101124,000000,22.8619,23.4235,22.854,23.264,103146.43201819,0
+SCHL.US,D,20101126,000000,23.0749,23.2551,23.0175,23.1383,49019.366770231,0
+SCHL.US,D,20101129,000000,22.9273,23.2968,22.5262,23.2225,130719.32101339,0
+SCHL.US,D,20101130,000000,22.9817,23.2037,22.6738,23.0075,217077.69011645,0
+SCHL.US,D,20101201,000000,23.4007,23.5731,23.1709,23.1809,176154.51510208,0
+SCHL.US,D,20101202,000000,23.1541,23.6305,23.0025,23.5592,131981.35364774,0
+SCHL.US,D,20101203,000000,23.4859,23.9504,23.3849,23.8257,124268.81981272,0
+SCHL.US,D,20101206,000000,23.7375,23.7375,23.4235,23.6483,139357.68198896,0
+SCHL.US,D,20101207,000000,23.8177,24.7834,23.5503,24.514,120877.4857177,0
+SCHL.US,D,20101208,000000,24.6567,25.2083,24.6567,24.9438,203270.04347059,0
+SCHL.US,D,20101209,000000,25.133,25.1885,24.8072,25.0211,166265.22737934,0
+SCHL.US,D,20101210,000000,25.0617,25.4629,24.926,25.3846,167927.07195225,0
+SCHL.US,D,20101213,000000,24.8429,25.4629,24.514,24.5646,236699.77351527,0
+SCHL.US,D,20101214,000000,24.1456,25.0617,24.1456,24.6725,150606.93607847,0
+SCHL.US,D,20101215,000000,24.5556,25.0291,24.3358,24.3773,257393.07021412,0
+SCHL.US,D,20101216,000000,22.6985,24.2119,21.9933,22.2706,1066031.8988497,0
+SCHL.US,D,20101217,000000,22.3202,22.959,22.0151,22.748,408884.43876274,0
+SCHL.US,D,20101220,000000,22.8203,23.2135,22.5737,22.6321,260749.06739537,0
+SCHL.US,D,20101221,000000,22.6093,22.8838,22.5103,22.8203,187951.99616795,0
+SCHL.US,D,20101222,000000,22.8838,22.9273,22.6321,22.6796,255678.72508362,0
+SCHL.US,D,20101223,000000,22.646,23.7949,22.646,23.7534,286804.48835104,0
+SCHL.US,D,20101227,000000,23.7534,24.8271,23.6573,24.4992,310477.19169305,0
+SCHL.US,D,20101228,000000,24.5962,24.7596,24.1456,24.3694,160523.48370612,0
+SCHL.US,D,20101229,000000,24.4615,24.7557,24.4437,24.4536,113584.95634339,0
+SCHL.US,D,20101230,000000,24.4863,24.6943,24.3288,24.3288,73574.483330183,0
+SCHL.US,D,20101231,000000,24.3526,24.4338,24.1288,24.1842,114117.02930204,0
+SCHL.US,D,20110103,000000,24.4764,25.4401,24.3773,24.9122,224618.58751319,0
+SCHL.US,D,20110104,000000,25.0211,25.3005,24.3853,24.8765,184860.52102685,0
+SCHL.US,D,20110105,000000,24.8676,25.6125,24.4595,25.344,230976.20311198,0
+SCHL.US,D,20110106,000000,25.3618,25.7927,25.1162,25.6303,296985.55801883,0
+SCHL.US,D,20110107,000000,25.7085,26.176,25.1162,25.6382,269157.23361844,0
+SCHL.US,D,20110110,000000,25.7036,25.8254,25.3163,25.6788,311022.38979109,0
+SCHL.US,D,20110111,000000,25.7927,25.8165,25.4253,25.6213,168854.91834502,0
+SCHL.US,D,20110112,000000,25.9007,26.0463,25.2757,25.4005,162503.36050288,0
+SCHL.US,D,20110113,000000,25.2411,25.547,24.7993,25.0617,151085.49885342,0
+SCHL.US,D,20110114,000000,25.0885,25.2489,24.9033,25.2331,117325.6210716,0
+SCHL.US,D,20110118,000000,25.0974,25.7412,25.0033,25.7412,242745.41464684,0
+SCHL.US,D,20110119,000000,25.972,25.972,25.2331,25.3262,133506.89869613,0
+SCHL.US,D,20110120,000000,25.2489,25.7323,25.0885,25.344,272243.660629,0
+SCHL.US,D,20110121,000000,25.6947,25.7768,25.2589,25.3262,154883.71226975,0
+SCHL.US,D,20110124,000000,25.5966,25.759,25.3787,25.6213,143416.37894102,0
+SCHL.US,D,20110125,000000,25.5382,25.5382,24.9122,25.2489,123446.98416123,0
+SCHL.US,D,20110126,000000,25.3787,25.7768,25.2836,25.555,128810.11804415,0
+SCHL.US,D,20110127,000000,25.4966,25.5233,24.9885,25.3262,91727.560742622,0
+SCHL.US,D,20110128,000000,25.3936,25.3936,24.0317,24.4159,234264.55534403,0
+SCHL.US,D,20110131,000000,23.9693,24.8042,23.9693,24.3436,735171.36567278,0
+SCHL.US,D,20110201,000000,24.6041,25.0549,24.2297,24.8498,153037.10611917,0
+SCHL.US,D,20110202,000000,24.6992,25.0123,24.6567,24.8171,99152.351137009,0
+SCHL.US,D,20110203,000000,24.8597,25.0291,24.3526,24.6992,93646.859972936,0
+SCHL.US,D,20110204,000000,24.5725,24.5725,24.2446,24.4229,84387.578941263,0
+SCHL.US,D,20110207,000000,24.4912,25.3936,24.4912,25.2935,137261.69818984,0
+SCHL.US,D,20110208,000000,25.2083,25.3936,24.8597,25.3936,97220.936393405,0
+SCHL.US,D,20110209,000000,25.3787,25.6639,25.2489,25.4629,101154.43970814,0
+SCHL.US,D,20110210,000000,25.344,25.5728,25.2667,25.3005,63537.790195752,0
+SCHL.US,D,20110211,000000,25.0974,25.3094,24.7666,25.3005,68229.522717199,0
+SCHL.US,D,20110214,000000,25.3005,25.3262,25.0459,25.1063,142216.94312534,0
+SCHL.US,D,20110215,000000,25.0379,25.1242,24.4843,24.6111,135789.66332514,0
+SCHL.US,D,20110216,000000,25.3094,25.3094,24.5081,24.8072,118695.68369944,0
+SCHL.US,D,20110218,000000,25.0974,25.1063,24.926,25.0617,70195.264748457,0
+SCHL.US,D,20110222,000000,24.7428,25.0123,24.6041,24.727,163005.14467829,0
+SCHL.US,D,20110223,000000,24.7141,24.7914,24.4001,24.4159,142263.38592628,0
+SCHL.US,D,20110224,000000,24.3615,24.5477,24.2119,24.3932,200843.91193432,0
+SCHL.US,D,20110225,000000,24.4229,24.7141,24.3615,24.7062,128949.44644698,0
+SCHL.US,D,20110228,000000,25.1122,25.7313,24.9231,25.7075,259688.95998252,0
+SCHL.US,D,20110301,000000,25.7254,25.7848,24.9647,25.0697,376596.59584562,0
+SCHL.US,D,20110302,000000,24.9736,25.3163,24.8271,25.1242,104493.27324556,0
+SCHL.US,D,20110303,000000,25.4451,25.7848,25.3698,25.7412,99498.652891874,0
+SCHL.US,D,20110304,000000,25.7848,25.7848,25.1242,25.352,73143.37298229,0
+SCHL.US,D,20110307,000000,25.7502,25.768,24.62,24.7141,226793.3221487,0
+SCHL.US,D,20110308,000000,24.62,25.4253,24.6111,25.0291,123554.00452862,0
+SCHL.US,D,20110309,000000,24.9192,25.3163,24.9192,25.0033,88416.996736204,0
+SCHL.US,D,20110310,000000,24.6477,24.7914,24.0643,24.3208,271452.11376074,0
+SCHL.US,D,20110311,000000,24.2535,24.6814,24.108,24.4843,119464.00916723,0
+SCHL.US,D,20110314,000000,24.2446,24.5646,24.1456,24.4061,120486.76041411,0
+SCHL.US,D,20110315,000000,24.2446,24.4061,23.788,24.1951,166751.86716314,0
+SCHL.US,D,20110316,000000,24.1951,24.3358,23.895,23.9831,187730.88805041,0
+SCHL.US,D,20110317,000000,24.3873,24.4863,24.0247,24.3228,129117.04438082,0
+SCHL.US,D,20110318,000000,24.4595,24.9122,24.302,24.7914,261355.85268597,0
+SCHL.US,D,20110321,000000,25.2935,25.9552,24.8597,25.9007,163513.99623646,0
+SCHL.US,D,20110322,000000,25.6382,26.2018,25.6382,25.8433,115973.73171369,0
+SCHL.US,D,20110323,000000,25.8433,25.9007,25.3262,25.5818,166785.18482469,0
+SCHL.US,D,20110324,000000,22.1082,23.0115,21.9625,22.7173,1421348.605228,0
+SCHL.US,D,20110325,000000,22.3875,22.5658,21.9785,22.0151,472740.26118235,0
+SCHL.US,D,20110328,000000,22.1597,22.337,21.7477,21.7477,369905.80363137,0
+SCHL.US,D,20110329,000000,21.7417,22.0576,21.7021,21.9705,261234.69755307,0
+SCHL.US,D,20110330,000000,22.0091,22.3202,21.9785,22.1419,156402.18993539,0
+SCHL.US,D,20110331,000000,21.9675,22.2716,21.9675,22.1409,196075.44782871,0
+SCHL.US,D,20110401,000000,22.4697,22.5579,21.9625,22.1082,299296.59217885,0
+SCHL.US,D,20110404,000000,22.132,22.3637,21.9705,22.2082,277235.25210437,0
+SCHL.US,D,20110405,000000,22.1092,22.2558,21.9645,22.0746,178352.47113805,0
+SCHL.US,D,20110406,000000,22.2241,22.3785,21.6397,22.0992,227370.82828218,0
+SCHL.US,D,20110407,000000,22.0746,22.3815,21.915,22.1527,189063.59451228,0
+SCHL.US,D,20110408,000000,22.3142,22.4974,21.9645,22.026,113805.05483482,0
+SCHL.US,D,20110411,000000,21.9705,22.0576,21.6486,21.8457,179949.69964008,0
+SCHL.US,D,20110412,000000,21.6664,21.8784,21.6566,21.7021,132127.74943332,0
+SCHL.US,D,20110413,000000,21.7477,21.7883,21.5109,21.7021,205918.2927505,0
+SCHL.US,D,20110414,000000,21.4119,21.7269,21.3623,21.6664,193174.79202193,0
+SCHL.US,D,20110415,000000,21.4872,21.819,21.4287,21.712,173455.78451679,0
+SCHL.US,D,20110418,000000,21.5179,21.7487,21.1831,21.3356,215358.29685541,0
+SCHL.US,D,20110419,000000,21.4704,21.9645,21.2702,21.8972,214340.59373908,0
+SCHL.US,D,20110420,000000,22.0586,22.332,21.7793,22.0408,140341.05781765,0
+SCHL.US,D,20110421,000000,22.0586,22.1775,21.7487,21.8606,100959.58186939,0
+SCHL.US,D,20110425,000000,21.9309,21.9645,21.6328,21.8111,67238.069879656,0
+SCHL.US,D,20110426,000000,21.8368,21.9883,21.4872,21.6754,114992.37513722,0
+SCHL.US,D,20110427,000000,21.8111,21.8111,21.3773,21.5981,102545.70448424,0
+SCHL.US,D,20110428,000000,21.5109,21.6922,21.4921,21.6328,112364.31837945,0
+SCHL.US,D,20110429,000000,21.6962,21.7507,21.4466,21.6001,65010.834686561,0
+SCHL.US,D,20110502,000000,21.7793,21.8279,21.2306,21.2464,171167.97175725,0
+SCHL.US,D,20110503,000000,21.1741,21.4872,21.1741,21.2702,143346.71473961,0
+SCHL.US,D,20110504,000000,21.2624,21.7417,21.0098,21.3356,91088.467416589,0
+SCHL.US,D,20110505,000000,21.5743,21.7199,21.1217,21.2624,143823.25826234,0
+SCHL.US,D,20110506,000000,21.4544,21.4614,21.2138,21.3208,115194.30035871,0
+SCHL.US,D,20110509,000000,21.2702,21.3613,21.1395,21.3356,62694.752396009,0
+SCHL.US,D,20110510,000000,21.3208,21.8021,21.296,21.8021,98497.103793256,0
+SCHL.US,D,20110511,000000,21.7269,21.915,21.5495,21.6149,111484.93403984,0
+SCHL.US,D,20110512,000000,21.4921,22.0834,21.3119,21.9388,129760.17621129,0
+SCHL.US,D,20110513,000000,21.9943,21.9943,21.4921,21.712,111959.45831036,0
+SCHL.US,D,20110516,000000,21.6328,21.8111,21.5673,21.6149,152700.90062538,0
+SCHL.US,D,20110517,000000,21.2554,21.4614,21.1583,21.3941,129825.80190827,0
+SCHL.US,D,20110518,000000,21.3773,21.5823,21.2138,21.5673,98848.453678658,0
+SCHL.US,D,20110519,000000,21.6486,21.8467,21.4614,21.6387,122791.73681748,0
+SCHL.US,D,20110520,000000,21.4456,21.8368,21.3287,21.712,162092.44267713,0
+SCHL.US,D,20110523,000000,21.4287,21.9061,21.4287,21.5595,113802.0259565,0
+SCHL.US,D,20110524,000000,21.5892,21.6149,21.2871,21.3356,116996.48296056,0
+SCHL.US,D,20110525,000000,21.2624,21.4872,21.2624,21.402,85215.472349394,0
+SCHL.US,D,20110526,000000,21.3287,21.7417,21.3049,21.5981,66532.34123053,0
+SCHL.US,D,20110527,000000,21.6229,21.9557,21.5427,21.8883,57556.765135058,0
+SCHL.US,D,20110531,000000,22.0904,22.4202,22.0904,22.3905,257284.03059451,0
+SCHL.US,D,20110601,000000,22.3399,22.3905,21.5268,21.6229,301461.23055328,0
+SCHL.US,D,20110602,000000,21.6229,21.8972,21.5823,21.7269,85421.43607532,0
+SCHL.US,D,20110603,000000,21.4119,21.7417,21.4119,21.4614,105942.08670979,0
+SCHL.US,D,20110606,000000,21.4386,21.5823,21.2464,21.2554,131704.71609429,0
+SCHL.US,D,20110607,000000,21.2554,21.606,21.2009,21.2069,93889.170238731,0
+SCHL.US,D,20110608,000000,21.1118,21.3851,21.0167,21.0672,85994.903704367,0
+SCHL.US,D,20110609,000000,21.1395,21.1395,20.7849,20.9265,107857.34743568,0
+SCHL.US,D,20110610,000000,20.7523,20.8265,20.4333,20.5799,123132.99044181,0
+SCHL.US,D,20110613,000000,20.4898,20.6195,20.047,20.4739,139077.00593109,0
+SCHL.US,D,20110614,000000,20.6374,20.8602,20.4333,20.8028,76491.293154684,0
+SCHL.US,D,20110615,000000,20.6374,20.9443,20.5967,20.7126,121049.12215597,0
+SCHL.US,D,20110616,000000,20.6958,20.9909,20.5621,20.9443,85714.227646488,0
+SCHL.US,D,20110617,000000,21.0236,21.5427,20.9018,20.9077,260954.02149519,0
+SCHL.US,D,20110620,000000,20.886,21.4872,20.886,21.3515,121818.45724987,0
+SCHL.US,D,20110621,000000,21.5179,21.7487,21.3613,21.5268,101386.65371286,0
+SCHL.US,D,20110622,000000,21.3515,21.4704,21.0801,21.0969,68125.531228128,0
+SCHL.US,D,20110623,000000,20.9919,20.9919,20.3659,20.8265,160969.73844562,0
+SCHL.US,D,20110624,000000,20.8602,21.0236,20.4174,20.4739,266438.31051101,0
+SCHL.US,D,20110627,000000,20.5878,21.1217,20.4254,20.9919,132110.58578949,0
+SCHL.US,D,20110628,000000,21.0672,21.3773,20.9018,21.3287,107375.75578241,0
+SCHL.US,D,20110629,000000,21.3773,21.5495,21.2624,21.5427,62881.533225892,0
+SCHL.US,D,20110630,000000,21.5307,22.1637,21.5307,21.8606,229715.18010374,0
+SCHL.US,D,20110701,000000,21.8883,22.6351,21.7487,22.445,123256.16482692,0
+SCHL.US,D,20110705,000000,22.445,22.8876,22.1012,22.3815,161390.75253244,0
+SCHL.US,D,20110706,000000,22.4509,22.7332,22.1963,22.4697,85933.316511811,0
+SCHL.US,D,20110707,000000,22.7203,23.057,22.6272,22.8966,106723.53731698,0
+SCHL.US,D,20110708,000000,22.7757,23.3829,22.4806,22.6738,96851.413238068,0
+SCHL.US,D,20110711,000000,22.4638,22.4806,22.2736,22.3499,71793.502876593,0
+SCHL.US,D,20110712,000000,22.3053,22.8085,22.234,22.3499,64053.709136673,0
+SCHL.US,D,20110713,000000,22.4806,22.7757,22.2558,22.3053,125531.86207317,0
+SCHL.US,D,20110714,000000,22.332,22.332,21.712,21.8606,131216.05705827,0
+SCHL.US,D,20110715,000000,21.8972,22.1855,21.8784,22.0161,99291.679539841,0
+SCHL.US,D,20110718,000000,21.9883,22.0161,21.4704,21.7021,58057.539684366,0
+SCHL.US,D,20110719,000000,21.8209,22.1478,21.7823,21.9833,90180.813545967,0
+SCHL.US,D,20110720,000000,21.9645,21.9645,21.5595,21.6566,200938.81678843,0
+SCHL.US,D,20110721,000000,22.0508,24.2852,21.8467,24.0475,594228.57069508,0
+SCHL.US,D,20110722,000000,23.9673,24.0009,23.4572,23.8345,170573.30197994,0
+SCHL.US,D,20110725,000000,23.5246,24.3793,23.5246,24.1971,171295.18464679,0
+SCHL.US,D,20110726,000000,24.2001,24.8191,23.9296,24.5636,238884.60441185,0
+SCHL.US,D,20110727,000000,24.3714,24.6587,24.2555,24.4259,315603.06344071,0
+SCHL.US,D,20110728,000000,24.3754,24.5298,23.8544,23.9208,200745.9782019,0
+SCHL.US,D,20110729,000000,23.7148,24.0109,23.485,23.6037,150426.21300524,0
+SCHL.US,D,20110801,000000,23.7464,23.7464,22.6926,22.8649,217848.03483645,0
+SCHL.US,D,20110802,000000,22.8065,23.1006,22.647,22.7411,270115.36879444,0
+SCHL.US,D,20110803,000000,22.6926,22.8035,21.9805,22.539,108557.01832816,0
+SCHL.US,D,20110804,000000,22.336,22.6806,21.6684,21.7427,250930.45350016,0
+SCHL.US,D,20110805,000000,21.9665,21.9665,20.679,21.5901,330557.64534467,0
+SCHL.US,D,20110808,000000,21.0672,21.5892,19.637,19.6776,298528.26671106,0
+SCHL.US,D,20110809,000000,19.7598,20.7611,19.1685,20.7126,440351.45565448,0
+SCHL.US,D,20110810,000000,20.1857,21.3049,19.421,19.4854,216155.90148032,0
+SCHL.US,D,20110811,000000,19.5379,21.0236,19.5281,20.7047,240694.86402255,0
+SCHL.US,D,20110812,000000,20.876,21.3366,20.569,20.8404,211606.52624003,0
+SCHL.US,D,20110815,000000,21.0326,21.5495,21.0008,21.5495,68218.416830016,0
+SCHL.US,D,20110816,000000,21.402,21.7645,21.296,21.5179,132553.81165068,0
+SCHL.US,D,20110817,000000,21.6407,21.7972,21.1395,21.4941,58511.871432731,0
+SCHL.US,D,20110818,000000,20.876,21.0008,20.1055,20.2659,223287.90030354,0
+SCHL.US,D,20110819,000000,19.9747,20.6264,19.5974,19.6706,132306.45325434,0
+SCHL.US,D,20110822,000000,20.1986,20.1986,19.4478,19.6043,78913.386186522,0
+SCHL.US,D,20110823,000000,19.7043,20.8246,19.4002,20.7829,200489.5331706,0
+SCHL.US,D,20110824,000000,20.8176,21.6862,20.2758,21.5843,166702.39548388,0
+SCHL.US,D,20110825,000000,21.7575,22.1963,20.5769,20.7364,122108.21994272,0
+SCHL.US,D,20110826,000000,20.9443,21.3366,19.9331,21.2138,97123.00266098,0
+SCHL.US,D,20110829,000000,21.5843,22.6906,21.2624,22.6173,164943.62680465,0
+SCHL.US,D,20110830,000000,22.442,22.8629,22.0953,22.7659,240191.06059492,0
+SCHL.US,D,20110831,000000,22.8114,23.0937,22.4281,22.8996,143310.36819974,0
+SCHL.US,D,20110901,000000,23.0551,23.2611,22.1122,22.1557,201592.04487996,0
+SCHL.US,D,20110902,000000,21.4872,22.023,21.0137,21.3613,132666.88977471,0
+SCHL.US,D,20110906,000000,20.6354,21.1038,20.3541,20.9157,187237.18088385,0
+SCHL.US,D,20110907,000000,21.4792,22.4984,21.2782,22.339,174497.71865971,0
+SCHL.US,D,20110908,000000,21.8209,22.3449,21.6407,21.9339,144931.82772835,0
+SCHL.US,D,20110909,000000,21.7041,21.7575,20.6958,21.0582,136371.20796305,0
+SCHL.US,D,20110912,000000,20.7929,21.0959,20.3719,20.9157,154182.02212505,0
+SCHL.US,D,20110913,000000,20.982,21.7427,20.982,21.6506,154983.66525439,0
+SCHL.US,D,20110914,000000,21.7665,22.5827,21.6784,22.1894,155641.94147646,0
+SCHL.US,D,20110915,000000,22.4697,22.543,22.1379,22.3449,137105.20614318,0
+SCHL.US,D,20110916,000000,22.4697,22.6103,22.1122,22.543,343259.75140284,0
+SCHL.US,D,20110919,000000,23.2037,23.2037,21.9418,22.8144,106252.04192479,0
+SCHL.US,D,20110920,000000,22.9312,23.5959,22.6708,22.7332,141826.21782175,0
+SCHL.US,D,20110921,000000,22.6906,22.7332,21.3713,21.3773,182412.17771622,0
+SCHL.US,D,20110922,000000,21.297,23.5256,21.297,22.8391,433419.36280055,0
+SCHL.US,D,20110923,000000,22.8391,23.581,22.5262,22.6628,388940.28463564,0
+SCHL.US,D,20110926,000000,23.3026,23.3026,22.02,22.9798,177809.29229223,0
+SCHL.US,D,20110927,000000,23.376,23.7246,22.9491,23.1432,244002.39915065,0
+SCHL.US,D,20110928,000000,23.1947,23.8039,22.856,23.0135,259500.15990042,0
+SCHL.US,D,20110929,000000,23.9296,23.9296,22.8946,23.6047,215421.90330019,0
+SCHL.US,D,20110930,000000,23.1699,23.7801,23.064,23.1264,300588.91359642,0
+SCHL.US,D,20111003,000000,22.9026,23.1591,21.3049,21.3366,288419.890123,0
+SCHL.US,D,20111004,000000,21.1385,23.4137,21.0216,23.3987,266065.75847735,0
+SCHL.US,D,20111005,000000,23.3334,23.5493,22.8362,23.1839,130913.16922603,0
+SCHL.US,D,20111006,000000,23.1492,23.6207,22.8114,23.5721,118417.02689378,0
+SCHL.US,D,20111007,000000,23.5959,23.7148,22.7887,22.8838,115551.70800076,0
+SCHL.US,D,20111010,000000,23.4225,24.1346,23.3196,23.9683,228851.94978185,0
+SCHL.US,D,20111011,000000,23.7474,24.4001,23.7474,24.1763,117140.85949393,0
+SCHL.US,D,20111012,000000,24.4397,24.6567,24.2079,24.4209,142586.46628068,0
+SCHL.US,D,20111013,000000,24.0347,24.3664,23.9049,24.0852,101084.77550672,0
+SCHL.US,D,20111014,000000,24.3348,24.6587,24.105,24.4239,102161.03693729,0
+SCHL.US,D,20111017,000000,24.4209,24.4209,23.4305,23.476,157867.15741734,0
+SCHL.US,D,20111018,000000,23.581,24.6111,23.5592,24.3496,252257.10220538,0
+SCHL.US,D,20111019,000000,24.3615,24.4239,23.2848,23.4928,213521.78696591,0
+SCHL.US,D,20111020,000000,23.4047,23.6305,22.7965,23.4998,117229.70659139,0
+SCHL.US,D,20111021,000000,23.8722,24.0019,23.2591,23.7236,166595.37511648,0
+SCHL.US,D,20111024,000000,23.7474,24.3436,23.58,24.2011,185036.19596955,0
+SCHL.US,D,20111025,000000,24.1288,24.1773,23.3176,23.3819,211045.17412427,0
+SCHL.US,D,20111026,000000,23.7722,23.89,23.1155,23.7652,170247.19274723,0
+SCHL.US,D,20111027,000000,24.717,24.8389,23.8355,23.8455,379828.40901566,0
+SCHL.US,D,20111028,000000,23.8197,24.0109,22.8916,22.9184,188156.95026776,0
+SCHL.US,D,20111031,000000,22.5529,22.8114,22.1805,22.23,234889.51390456,0
+SCHL.US,D,20111101,000000,21.9022,22.023,21.0078,21.2782,389980.19952634,0
+SCHL.US,D,20111102,000000,21.6794,21.9359,21.4792,21.8418,171127.58671295,0
+SCHL.US,D,20111103,000000,22.2003,22.4648,21.8071,22.3132,186309.33449108,0
+SCHL.US,D,20111104,000000,22.0726,22.2003,21.8071,22.0557,85229.607114899,0
+SCHL.US,D,20111107,000000,21.9853,22.1667,21.4297,22.0904,97936.761303606,0
+SCHL.US,D,20111108,000000,22.3132,22.437,21.7744,22.3221,172190.72300412,0
+SCHL.US,D,20111109,000000,21.7507,22.1072,21.3356,21.4466,183567.18998317,0
+SCHL.US,D,20111110,000000,21.5515,21.9279,21.5446,21.8566,86217.021448012,0
+SCHL.US,D,20111111,000000,22.1508,22.4133,21.9675,22.3221,107985.56995133,0
+SCHL.US,D,20111114,000000,22.2171,22.4043,21.8229,21.8834,121930.5257478,0
+SCHL.US,D,20111115,000000,21.8418,22.0557,21.5446,21.7219,166441.91194815,0
+SCHL.US,D,20111116,000000,21.6159,22.023,21.3861,21.4941,111828.20691638,0
+SCHL.US,D,20111117,000000,21.609,21.8646,21.3613,21.4396,131916.73757686,0
+SCHL.US,D,20111118,000000,21.5515,21.5853,21.0652,21.1029,194760.91463677,0
+SCHL.US,D,20111121,000000,20.7819,21.1029,20.7741,20.875,189678.45681173,0
+SCHL.US,D,20111122,000000,20.8652,21.0078,20.5423,20.9226,180031.47935479,0
+SCHL.US,D,20111123,000000,20.7176,20.882,20.1936,20.2442,209332.84824599,0
+SCHL.US,D,20111125,000000,20.2124,20.3313,20.0391,20.1005,85637.49606232,0
+SCHL.US,D,20111128,000000,20.7651,21.0652,20.3679,20.8087,172960.05809802,0
+SCHL.US,D,20111129,000000,20.8314,20.9226,20.5591,20.8314,164643.76785073,0
+SCHL.US,D,20111130,000000,21.7507,22.6123,21.6407,22.4093,368543.81801239,0
+SCHL.US,D,20111201,000000,22.4281,22.547,21.9279,21.9527,187655.16609235,0
+SCHL.US,D,20111202,000000,22.232,22.5628,22.132,22.332,138268.295419,0
+SCHL.US,D,20111205,000000,22.7689,23.0045,22.3578,22.5539,108740.77027972,0
+SCHL.US,D,20111206,000000,22.651,22.8273,22.236,22.236,201047.85640803,0
+SCHL.US,D,20111207,000000,22.2003,22.4133,21.815,22.1923,163508.94810593,0
+SCHL.US,D,20111208,000000,22.0388,22.0388,21.5515,21.6338,152392.9646626,0
+SCHL.US,D,20111209,000000,21.9111,22.4133,21.6516,22.1409,260591.56572261,0
+SCHL.US,D,20111212,000000,21.8566,22.0478,21.3951,21.9527,254712.51289877,0
+SCHL.US,D,20111213,000000,22.2082,22.2171,20.7423,20.875,276801.11287815,0
+SCHL.US,D,20111214,000000,20.7077,21.3525,20.5007,21.2624,352099.0279738,0
+SCHL.US,D,20111215,000000,22.2389,22.6133,21.4941,22.1508,600300.46210544,0
+SCHL.US,D,20111216,000000,22.2548,23.275,22.1409,23.166,617456.0289237,0
+SCHL.US,D,20111219,000000,23.2591,23.5246,22.5301,22.6282,149815.38921021,0
+SCHL.US,D,20111220,000000,22.861,23.1412,22.6133,23.0768,198832.73672823,0
+SCHL.US,D,20111221,000000,23.0996,23.9534,23.0996,23.89,199946.35432478,0
+SCHL.US,D,20111222,000000,23.9208,24.2753,23.6385,24.0772,131924.81458572,0
+SCHL.US,D,20111223,000000,24.0287,25.347,24.0287,25.3114,312491.39577747,0
+SCHL.US,D,20111227,000000,25.1658,25.6184,24.9092,25.3114,180397.9736318,0
+SCHL.US,D,20111228,000000,25.2341,25.3886,24.7468,24.8131,126419.32342164,0
+SCHL.US,D,20111229,000000,24.9627,25.2509,24.925,25.0885,152702.9198776,0
+SCHL.US,D,20111230,000000,25.0459,25.0974,24.7884,24.8131,220532.63065623,0
+SCHL.US,D,20120103,000000,25.2687,26.1245,25.2687,25.5015,384574.66134691,0
+SCHL.US,D,20120104,000000,25.4371,25.4481,24.8299,24.8657,341269.778345,0
+SCHL.US,D,20120105,000000,24.1773,25.1568,24.1773,25.0459,274537.53114519,0
+SCHL.US,D,20120106,000000,25.0707,25.0707,24.7102,24.717,247831.91097631,0
+SCHL.US,D,20120109,000000,24.8389,24.8389,23.7336,24.2823,750931.6292105,0
+SCHL.US,D,20120110,000000,24.7716,25.2024,24.3436,24.9786,258571.30388154,0
+SCHL.US,D,20120111,000000,24.7557,25.1678,24.5655,25.0905,178075.83358461,0
+SCHL.US,D,20120112,000000,25.2361,25.3826,24.9885,25.1509,134771.9602088,0
+SCHL.US,D,20120113,000000,24.9885,24.9885,24.318,24.4585,149680.09931181,0
+SCHL.US,D,20120117,000000,23.9416,24.7963,23.9416,24.0337,143331.57034799,0
+SCHL.US,D,20120118,000000,24.3416,24.3674,24.0574,24.2813,96189.098511563,0
+SCHL.US,D,20120119,000000,24.3268,24.515,23.5681,23.7434,333179.64434578,0
+SCHL.US,D,20120120,000000,23.692,23.9831,23.4503,23.6077,219026.26850388,0
+SCHL.US,D,20120123,000000,23.5523,23.7751,23.4869,23.6682,132193.37513031,0
+SCHL.US,D,20120124,000000,23.6246,23.7682,23.4235,23.6434,180797.78557036,0
+SCHL.US,D,20120125,000000,23.6246,24.1674,23.6246,24.102,91855.783258272,0
+SCHL.US,D,20120126,000000,24.2654,24.309,23.6682,23.7514,154864.52937371,0
+SCHL.US,D,20120127,000000,23.901,24.2733,23.6602,24.2169,98516.286689298,0
+SCHL.US,D,20120130,000000,24.0159,24.6051,23.6998,24.5318,195859.38784171,0
+SCHL.US,D,20120131,000000,24.6507,24.723,24.2466,24.5388,212151.72433807,0
+SCHL.US,D,20120201,000000,24.7626,25.2301,24.6131,25.2054,300305.20866022,0
+SCHL.US,D,20120202,000000,25.2113,25.7284,24.9934,25.547,306674.93977229,0
+SCHL.US,D,20120203,000000,26.0463,26.5039,25.8303,25.979,373767.62349247,0
+SCHL.US,D,20120206,000000,25.9274,26.3712,25.2807,26.1404,120922.91889254,0
+SCHL.US,D,20120207,000000,26.178,26.39,25.8393,25.8898,245056.44880685,0
+SCHL.US,D,20120208,000000,25.9958,26.4187,25.8898,26.0641,98197.244839336,0
+SCHL.US,D,20120209,000000,26.1404,26.2463,25.8987,26.169,105467.56243928,0
+SCHL.US,D,20120210,000000,26.0047,26.1057,25.8215,25.8829,107998.69509072,0
+SCHL.US,D,20120213,000000,26.1602,26.2791,25.9354,26.2295,140683.32106808,0
+SCHL.US,D,20120214,000000,26.0363,26.2791,25.8393,26.2791,160340.74138066,0
+SCHL.US,D,20120215,000000,26.39,26.4365,25.8491,26.0463,260106.94519102,0
+SCHL.US,D,20120216,000000,25.9046,26.3969,25.9046,26.2879,196934.63964617,0
+SCHL.US,D,20120217,000000,26.2949,26.6118,26.2463,26.3969,178761.36971158,0
+SCHL.US,D,20120221,000000,26.4791,26.5633,25.9205,26.1938,202989.36741271,0
+SCHL.US,D,20120222,000000,26.1602,26.2949,25.8898,25.9354,154231.49380432,0
+SCHL.US,D,20120223,000000,26.0363,26.1938,25.9205,26.1225,182475.78416099,0
+SCHL.US,D,20120224,000000,26.2295,26.39,25.8491,25.8491,207444.84742501,0
+SCHL.US,D,20120227,000000,25.6065,26.2216,25.5233,25.9046,154328.41791064,0
+SCHL.US,D,20120228,000000,25.9958,26.0641,25.5728,25.7967,114660.20814786,0
+SCHL.US,D,20120229,000000,25.8264,26.1364,25.4193,25.4263,169225.45112646,0
+SCHL.US,D,20120301,000000,25.5906,26.4187,25.3916,25.9958,214346.65149572,0
+SCHL.US,D,20120302,000000,26.0551,26.3286,25.3758,25.5055,182295.06108775,0
+SCHL.US,D,20120305,000000,25.5976,25.5976,25.1588,25.35,176291.82425269,0
+SCHL.US,D,20120306,000000,25.2361,25.4243,24.8399,25.0707,173069.09771763,0
+SCHL.US,D,20120307,000000,25.0301,25.4956,24.9518,25.3054,129355.31614219,0
+SCHL.US,D,20120308,000000,25.556,25.754,25.1746,25.6135,116707.72989382,0
+SCHL.US,D,20120309,000000,25.5976,26.2879,25.556,26.0711,150483.76169336,0
+SCHL.US,D,20120312,000000,26.0641,26.2295,25.9958,26.1602,75042.479690454,0
+SCHL.US,D,20120313,000000,26.3464,26.5276,26.169,26.5108,240020.43378276,0
+SCHL.US,D,20120314,000000,26.5534,27.0923,26.5534,26.7782,313928.09372841,0
+SCHL.US,D,20120315,000000,30.6698,33.4113,29.4386,30.237,2598255.6239486,0
+SCHL.US,D,20120316,000000,30.2884,30.9114,29.9398,29.9804,674513.02913555,0
+SCHL.US,D,20120319,000000,29.5634,30.3567,29.5228,30.027,832861.77820616,0
+SCHL.US,D,20120320,000000,29.8962,30.8788,29.7783,30.5371,514203.58616422,0
+SCHL.US,D,20120321,000000,30.644,32.9895,30.644,31.062,1574077.7753844,0
+SCHL.US,D,20120322,000000,30.9352,31.6365,30.4608,31.1858,614124.26276902,0
+SCHL.US,D,20120323,000000,31.477,31.6454,30.9937,31.1937,553625.44715678,0
+SCHL.US,D,20120326,000000,31.4908,32.0079,30.7302,30.9204,657880.44864097,0
+SCHL.US,D,20120327,000000,30.859,30.9025,30.3023,30.3122,547114.36838966,0
+SCHL.US,D,20120328,000000,30.4796,30.5856,29.7565,30.1805,577208.29377523,0
+SCHL.US,D,20120329,000000,30.0943,30.229,29.2802,29.3485,655720.85839708,0
+SCHL.US,D,20120330,000000,29.7159,29.7724,29.2802,29.3395,618227.38326981,0
+SCHL.US,D,20120402,000000,29.4218,30.3191,29.2802,30.2617,590858.43874832,0
+SCHL.US,D,20120403,000000,30.3795,30.5034,29.9259,30.2082,362265.96287609,0
+SCHL.US,D,20120404,000000,29.9437,30.1349,29.5248,29.5407,374220.94561473,0
+SCHL.US,D,20120405,000000,29.5407,29.7437,28.8869,29.4238,182696.89227853,0
+SCHL.US,D,20120409,000000,29.2802,29.2802,28.2758,28.4749,292247.38269644,0
+SCHL.US,D,20120410,000000,28.5452,28.7582,27.9856,28.0609,376428.99791178,0
+SCHL.US,D,20120411,000000,28.3709,28.6136,28.2332,28.5898,233261.99661931,0
+SCHL.US,D,20120412,000000,28.6224,28.9662,28.4897,28.8879,402824.66286566,0
+SCHL.US,D,20120413,000000,28.6967,28.8493,28.5066,28.6116,233269.06400206,0
+SCHL.US,D,20120416,000000,28.6977,28.7077,28.0896,28.1847,272280.00716887,0
+SCHL.US,D,20120417,000000,28.4144,28.8166,28.2084,28.4333,241954.87740469,0
+SCHL.US,D,20120418,000000,28.3679,28.3679,27.8529,28.052,273129.10272526,0
+SCHL.US,D,20120419,000000,28.2084,28.5066,27.8212,28.2312,328482.8636938,0
+SCHL.US,D,20120420,000000,28.782,28.7908,27.9906,28.2917,222201.54261189,0
+SCHL.US,D,20120423,000000,27.9193,28.1183,27.6102,27.74,169839.30379981,0
+SCHL.US,D,20120424,000000,27.7133,28.1183,27.5944,27.836,152887.68145527,0
+SCHL.US,D,20120425,000000,26.3612,27.0229,25.7758,25.8353,1566920.5359085,0
+SCHL.US,D,20120426,000000,25.8789,26.1117,25.7234,25.758,383321.71534753,0
+SCHL.US,D,20120427,000000,25.9086,26.0334,25.6174,25.8621,422132.75254506,0
+SCHL.US,D,20120430,000000,27.5488,27.5944,24.934,25.5084,1120848.5387291,0
+SCHL.US,D,20120501,000000,25.7016,25.7016,24.5982,24.6041,970387.99843616,0
+SCHL.US,D,20120502,000000,24.514,25.0399,24.3813,24.6121,509083.77217321,0
+SCHL.US,D,20120503,000000,24.6219,25.2311,24.6219,25.0568,593089.71244584,0
+SCHL.US,D,20120504,000000,24.9647,25.2064,24.6933,24.7002,494601.69528755,0
+SCHL.US,D,20120507,000000,24.6309,24.8755,24.5734,24.7468,364345.7926575,0
+SCHL.US,D,20120508,000000,24.5734,24.9112,24.5071,24.7626,416288.02700887,0
+SCHL.US,D,20120509,000000,24.514,24.7468,24.2139,24.2239,459778.68121456,0
+SCHL.US,D,20120510,000000,24.4309,24.717,24.2793,24.3813,430903.37454071,0
+SCHL.US,D,20120511,000000,24.2327,24.522,24.1396,24.2327,198039.17060775,0
+SCHL.US,D,20120514,000000,24.0535,24.306,23.6285,23.6474,296434.30216415,0
+SCHL.US,D,20120515,000000,23.7236,24.0901,23.6721,23.997,254578.23262647,0
+SCHL.US,D,20120516,000000,24.0217,24.2565,23.891,23.898,253749.32959223,0
+SCHL.US,D,20120517,000000,23.891,24.0307,23.5869,23.6018,324792.68027097,0
+SCHL.US,D,20120518,000000,23.6107,23.7652,23.2888,23.7148,382867.38359916,0
+SCHL.US,D,20120521,000000,23.7236,24.0386,23.1601,23.9554,435116.54428721,0
+SCHL.US,D,20120522,000000,23.9138,24.1308,23.789,23.9554,407879.8607858,0
+SCHL.US,D,20120523,000000,23.8117,24.0307,23.6563,24.0139,446957.43927571,0
+SCHL.US,D,20120524,000000,24.0217,24.4309,23.8365,24.413,347199.31247421,0
+SCHL.US,D,20120525,000000,24.2793,24.2872,22.9293,23.1878,509229.15833268,0
+SCHL.US,D,20120529,000000,23.2393,23.5473,23.1353,23.3869,254192.55545342,0
+SCHL.US,D,20120530,000000,23.271,23.271,22.7689,22.7787,349799.09970096,0
+SCHL.US,D,20120531,000000,22.7451,22.7887,22.3785,22.5034,335523.99616735,0
+SCHL.US,D,20120601,000000,22.1537,22.4331,21.9625,21.9695,333163.49032806,0
+SCHL.US,D,20120604,000000,21.9933,22.1349,21.7972,22.0676,217779.38026114,0
+SCHL.US,D,20120605,000000,21.9121,22.1012,21.7437,22.0498,137884.63749816,0
+SCHL.US,D,20120606,000000,22.1191,22.4876,22.0934,22.4192,129580.46276416,0
+SCHL.US,D,20120607,000000,22.6758,22.8461,22.1191,22.1349,204742.07833529,0
+SCHL.US,D,20120608,000000,22.0408,22.3092,21.921,22.0746,366812.30923806,0
+SCHL.US,D,20120611,000000,22.3271,22.3449,21.9625,21.9695,249479.62078371,0
+SCHL.US,D,20120612,000000,22.1092,22.5282,22.0329,22.4786,294730.05329473,0
+SCHL.US,D,20120613,000000,22.443,22.5034,22.0676,22.1349,217781.39951336,0
+SCHL.US,D,20120614,000000,22.1875,22.5687,22.0586,22.3182,209842.70943027,0
+SCHL.US,D,20120615,000000,22.2844,22.7213,22.2844,22.546,328222.38015807,0
+SCHL.US,D,20120618,000000,22.4093,22.7451,22.3935,22.6758,206430.17318699,0
+SCHL.US,D,20120619,000000,22.7965,23.1967,22.5855,22.9521,267328.8007378,0
+SCHL.US,D,20120620,000000,22.9006,22.9877,22.5192,22.642,199881.7382539,0
+SCHL.US,D,20120621,000000,22.6282,22.6668,22.0834,22.1012,175180.22590836,0
+SCHL.US,D,20120622,000000,22.2498,22.7619,22.235,22.7371,185150.2837197,0
+SCHL.US,D,20120625,000000,22.4618,22.538,22.1785,22.3538,171923.17208564,0
+SCHL.US,D,20120626,000000,22.4093,22.962,22.4093,22.9382,351776.95724551,0
+SCHL.US,D,20120627,000000,23.0214,23.2888,22.854,23.264,216342.6823102,0
+SCHL.US,D,20120628,000000,23.0709,23.4097,22.9094,23.4097,196228.91099704,0
+SCHL.US,D,20120629,000000,23.9138,23.9138,23.4275,23.4978,281707.89576049,0
+SCHL.US,D,20120702,000000,23.6018,23.7148,23.1521,23.6107,224348.00771639,0
+SCHL.US,D,20120703,000000,23.5394,23.7969,23.5394,23.7969,103888.50720718,0
+SCHL.US,D,20120705,000000,23.7722,23.898,23.6375,23.8465,167893.7542907,0
+SCHL.US,D,20120706,000000,23.6721,23.8732,23.4275,23.5216,173529.48722264,0
+SCHL.US,D,20120709,000000,23.4542,23.5711,23.2799,23.3958,254021.92864125,0
+SCHL.US,D,20120710,000000,23.5869,23.7722,23.1006,23.2462,133104.05787925,0
+SCHL.US,D,20120711,000000,23.2799,23.5869,22.962,23.1521,155690.40352962,0
+SCHL.US,D,20120712,000000,23.0135,23.1006,22.7371,22.9689,99927.743987551,0
+SCHL.US,D,20120713,000000,23.0214,23.271,22.8838,23.0551,179708.3990004,0
+SCHL.US,D,20120716,000000,23.0709,23.1967,22.7965,23.1521,110303.67149409,0
+SCHL.US,D,20120717,000000,23.2215,23.7553,23.0788,23.688,122320.24142529,0
+SCHL.US,D,20120718,000000,23.6563,24.3813,23.3453,24.3496,383477.19776808,0
+SCHL.US,D,20120719,000000,24.4209,25.0727,23.1878,23.6721,725035.72917982,0
+SCHL.US,D,20120720,000000,23.7336,24.2634,23.4185,24.0535,462519.81609636,0
+SCHL.US,D,20120723,000000,23.6375,24.0802,23.3958,23.9713,289321.48623698,0
+SCHL.US,D,20120724,000000,24.0901,24.1466,23.4017,23.7148,264561.41557721,0
+SCHL.US,D,20120725,000000,23.7336,23.7801,23.4097,23.5642,369497.91468395,0
+SCHL.US,D,20120726,000000,23.8465,24.0307,23.6018,23.7722,166943.69612356,0
+SCHL.US,D,20120727,000000,23.9138,24.9428,23.6107,24.8567,248189.31861836,0
+SCHL.US,D,20120730,000000,24.7805,25.4263,24.717,25.2817,281472.65287745,0
+SCHL.US,D,20120731,000000,25.1093,25.7075,25.1093,25.1608,238789.69955774,0
+SCHL.US,D,20120801,000000,25.2004,25.3153,24.723,24.8309,266332.29976972,0
+SCHL.US,D,20120802,000000,24.732,24.9944,24.2139,24.4744,246604.20562962,0
+SCHL.US,D,20120803,000000,24.8934,25.344,24.5982,25.1272,182381.888933,0
+SCHL.US,D,20120806,000000,25.1856,25.559,24.9182,25.4263,198674.22542935,0
+SCHL.US,D,20120807,000000,25.4639,26.1522,25.4401,25.7016,168489.43369411,0
+SCHL.US,D,20120808,000000,25.6917,25.9592,25.4718,25.7838,148959.22627107,0
+SCHL.US,D,20120809,000000,25.8264,26.1216,25.6095,25.9027,282740.74326844,0
+SCHL.US,D,20120810,000000,25.8699,26.3612,25.6521,26.1285,285969.52756015,0
+SCHL.US,D,20120813,000000,26.0859,26.5614,25.8947,26.5614,166520.66278453,0
+SCHL.US,D,20120814,000000,26.6613,26.7009,25.7927,25.8789,139906.91859143,0
+SCHL.US,D,20120815,000000,25.4718,26.1582,25.2985,25.8165,213541.97948806,0
+SCHL.US,D,20120816,000000,25.758,26.1117,25.758,26.0156,182586.84303281,0
+SCHL.US,D,20120817,000000,26.0681,26.1909,25.8353,26.1582,219559.35108863,0
+SCHL.US,D,20120820,000000,26.0523,26.4345,25.8443,26.1582,256235.02906884,0
+SCHL.US,D,20120821,000000,26.2434,26.7109,25.9403,26.2186,424296.38129338,0
+SCHL.US,D,20120822,000000,26.2275,26.2275,25.6006,25.6174,169967.52631546,0
+SCHL.US,D,20120823,000000,25.7075,26.0423,25.2727,25.2817,316556.15048617,0
+SCHL.US,D,20120824,000000,25.0647,25.2459,24.9112,25.2004,176568.46180614,0
+SCHL.US,D,20120827,000000,25.3074,25.7313,25.2658,25.4639,135409.03428262,0
+SCHL.US,D,20120828,000000,25.4896,26.6108,25.4896,26.5336,242373.87223929,0
+SCHL.US,D,20120829,000000,26.5564,26.6743,26.0354,26.2038,225128.44869747,0
+SCHL.US,D,20120830,000000,26.187,26.1948,25.8175,25.8967,132649.72613089,0
+SCHL.US,D,20120831,000000,26.0789,26.187,25.5867,25.6095,180010.27720653,0
+SCHL.US,D,20120904,000000,25.6699,26.2038,25.4946,26.1017,152342.48335723,0
+SCHL.US,D,20120905,000000,26.1404,26.2969,25.8878,25.9334,269501.51612109,0
+SCHL.US,D,20120906,000000,26.0789,27.0913,26.0789,27.0833,183306.70644744,0
+SCHL.US,D,20120907,000000,27.2794,28.0183,27.0991,27.8875,177154.04494848,0
+SCHL.US,D,20120910,000000,27.9401,28.1659,27.6102,27.6717,138153.19804274,0
+SCHL.US,D,20120911,000000,27.7231,28.1045,27.6617,27.8064,187320.97985077,0
+SCHL.US,D,20120912,000000,27.9301,28.2332,27.5399,27.6102,142216.94312534,0
+SCHL.US,D,20120913,000000,27.7133,28.3986,27.4696,28.1293,195470.68179033,0
+SCHL.US,D,20120914,000000,28.2114,28.3897,28.1371,28.251,143956.52890852,0
+SCHL.US,D,20120917,000000,28.2947,28.4174,27.8955,28.0728,112370.3761361,0
+SCHL.US,D,20120918,000000,28.052,28.2847,27.8875,28.0658,160842.52555608,0
+SCHL.US,D,20120919,000000,28.251,28.251,27.7321,27.9926,225028.49571283,0
+SCHL.US,D,20120920,000000,27.8064,28.2947,27.3269,28.0599,284578.26278405,0
+SCHL.US,D,20120921,000000,28.2947,28.9305,28.0658,28.5393,535101.83696289,0
+SCHL.US,D,20120924,000000,28.4848,28.5749,27.7231,28.2184,230362.35043863,0
+SCHL.US,D,20120925,000000,28.1123,28.2332,27.2933,27.3269,275497.6855734,0
+SCHL.US,D,20120926,000000,27.42,27.5053,26.8585,26.9575,190416.4934963,0
+SCHL.US,D,20120927,000000,27.1694,27.21,26.799,26.8852,381809.29543853,0
+SCHL.US,D,20120928,000000,26.8426,26.8763,26.6158,26.6425,297877.05787174,0
+SCHL.US,D,20121001,000000,26.8585,27.2537,26.7069,26.8426,246501.22376665,0
+SCHL.US,D,20121002,000000,27.0913,27.531,26.9506,27.4062,272216.4007241,0
+SCHL.US,D,20121003,000000,27.4112,27.6775,27.3269,27.636,184936.24298491,0
+SCHL.US,D,20121004,000000,27.6775,27.6775,27.3566,27.6775,299767.07794493,0
+SCHL.US,D,20121005,000000,27.7231,28.4372,27.6835,28.3551,227693.90863657,0
+SCHL.US,D,20121008,000000,28.1123,28.5017,27.8875,27.9658,121260.13401244,0
+SCHL.US,D,20121009,000000,27.9658,28.0797,27.636,27.6717,174471.46838091,0
+SCHL.US,D,20121010,000000,27.7231,27.8222,27.4369,27.6023,166364.17073787,0
+SCHL.US,D,20121011,000000,27.7321,27.845,27.5558,27.7588,194930.53182283,0
+SCHL.US,D,20121012,000000,27.7588,27.8707,27.6192,27.8291,199952.41208142,0
+SCHL.US,D,20121015,000000,27.8142,28.1371,27.5944,28.0342,103584.60974883,0
+SCHL.US,D,20121016,000000,28.3194,28.7017,28.1371,28.6344,132619.43734766,0
+SCHL.US,D,20121017,000000,28.6166,28.9255,28.3986,28.5611,106724.54694309,0
+SCHL.US,D,20121018,000000,28.5521,28.9543,28.4452,28.5611,79161.754208961,0
+SCHL.US,D,20121019,000000,28.3986,28.4967,28.0886,28.4076,185826.73321171,0
+SCHL.US,D,20121022,000000,28.3986,28.4372,27.8539,27.9579,107800.80837366,0
+SCHL.US,D,20121023,000000,27.7657,28.0945,27.2447,27.6439,118886.50303376,0
+SCHL.US,D,20121024,000000,27.7914,28.0183,27.4855,27.9301,108196.58180779,0
+SCHL.US,D,20121025,000000,28.1045,28.1045,27.5399,27.6963,119674.01139759,0
+SCHL.US,D,20121026,000000,27.74,27.7846,27.3626,27.429,88904.646146116,0
+SCHL.US,D,20121031,000000,27.5676,27.8132,27.3914,27.7816,88275.649081158,0
+SCHL.US,D,20121101,000000,27.835,29.0731,27.5904,28.9117,179946.67076176,0
+SCHL.US,D,20121102,000000,28.9197,28.983,28.1738,28.1906,116764.26895584,0
+SCHL.US,D,20121105,000000,28.2174,28.2174,27.7191,27.9806,145128.7048193,0
+SCHL.US,D,20121106,000000,28.0867,28.4362,27.9083,28.3402,101362.42268628,0
+SCHL.US,D,20121107,000000,28.042,28.0718,27.0783,27.0783,110446.02877525,0
+SCHL.US,D,20121108,000000,27.1031,27.112,26.2879,26.3989,110573.24166479,0
+SCHL.US,D,20121109,000000,26.3127,26.6435,26.2127,26.2523,63102.64134343,0
+SCHL.US,D,20121112,000000,26.2622,26.8515,25.9027,25.9592,70242.717175508,0
+SCHL.US,D,20121113,000000,25.8858,26.2622,25.3648,25.5738,158358.84533168,0
+SCHL.US,D,20121114,000000,25.6154,25.9452,24.9746,25.1638,269067.37689488,0
+SCHL.US,D,20121115,000000,25.2411,25.8076,25.148,25.5045,248725.43008143,0
+SCHL.US,D,20121116,000000,25.6581,26.6435,25.4609,26.1136,150926.98755454,0
+SCHL.US,D,20121119,000000,26.491,27.7716,26.491,27.0229,189273.59674263,0
+SCHL.US,D,20121120,000000,27.006,27.006,26.5752,26.793,93233.922894978,0
+SCHL.US,D,20121121,000000,21.289,22.3935,21.0632,21.924,2206685.263303,0
+SCHL.US,D,20121123,000000,21.8259,22.5182,21.8259,22.2092,165629.16293163,0
+SCHL.US,D,20121126,000000,22.4073,22.7698,22.0784,22.7223,312339.95186135,0
+SCHL.US,D,20121127,000000,22.6758,23.1829,22.6758,22.9026,229840.37374107,0
+SCHL.US,D,20121128,000000,22.856,23.3681,22.5182,23.1739,178153.57479488,0
+SCHL.US,D,20121129,000000,23.4007,23.6009,23.1917,23.4513,255374.82762527,0
+SCHL.US,D,20121130,000000,23.5295,23.7979,23.2165,23.6107,186954.48557376,0
+SCHL.US,D,20121203,000000,23.9732,24.1198,23.7138,24.0415,183033.09777232,0
+SCHL.US,D,20121204,000000,24.2189,24.2515,23.7038,23.7652,185450.14267362,0
+SCHL.US,D,20121205,000000,23.8475,24.1684,23.8049,24.0931,120425.17322155,0
+SCHL.US,D,20121206,000000,24.1119,24.2109,23.4007,23.8643,385610.53773318,0
+SCHL.US,D,20121207,000000,24.0663,24.3952,23.8009,23.8841,382003.14365116,0
+SCHL.US,D,20121210,000000,23.9068,24.1308,23.7395,23.8475,141365.82831674,0
+SCHL.US,D,20121211,000000,24.0743,24.2437,23.8643,23.9732,342115.84502306,0
+SCHL.US,D,20121212,000000,24.2001,24.2001,23.7474,23.8207,569586.62628988,0
+SCHL.US,D,20121213,000000,23.9247,24.102,23.4879,23.9999,181734.7185981,0
+SCHL.US,D,20121214,000000,24.0059,24.4714,23.9247,24.2515,172098.84702834,0
+SCHL.US,D,20121217,000000,24.4457,24.6884,24.1505,24.4714,169510.16568877,0
+SCHL.US,D,20121218,000000,24.4457,24.6923,24.1594,24.4021,274277.04760946,0
+SCHL.US,D,20121219,000000,24.3873,24.6992,24.1921,24.6487,255723.14863235,0
+SCHL.US,D,20121220,000000,24.5705,25.0845,23.7236,24.2277,482723.44413308,0
+SCHL.US,D,20121221,000000,23.892,24.2277,23.7395,24.1198,555546.7656393,0
+SCHL.US,D,20121224,000000,23.7939,24.5051,23.7939,24.3625,66084.06723881,0
+SCHL.US,D,20121226,000000,24.4635,24.5288,24.0197,24.3952,184773.69318161,0
+SCHL.US,D,20121227,000000,24.3536,24.5962,24.0415,24.4021,210662.52582954,0
+SCHL.US,D,20121228,000000,24.302,24.4883,24.0891,24.2001,160228.67288273,0
+SCHL.US,D,20121231,000000,24.2674,24.9033,24.2089,24.8755,126399.13089949,0
+SCHL.US,D,20130102,000000,25.4867,25.9324,25.1122,25.7382,226810.48579253,0
+SCHL.US,D,20130103,000000,25.4153,25.5352,24.9538,25.0587,215060.45715371,0
+SCHL.US,D,20130104,000000,25.1548,25.1697,24.6972,24.8479,219449.30184291,0
+SCHL.US,D,20130107,000000,24.6031,24.8755,24.5636,24.6577,138628.73193937,0
+SCHL.US,D,20130108,000000,24.6655,24.7626,24.2823,24.5546,190493.22508047,0
+SCHL.US,D,20130109,000000,24.6992,24.8479,24.5546,24.731,119614.44345725,0
+SCHL.US,D,20130110,000000,24.6299,24.8667,24.6111,24.6111,153764.03691656,0
+SCHL.US,D,20130111,000000,24.6577,24.8241,24.5051,24.5705,151274.29893552,0
+SCHL.US,D,20130114,000000,24.5458,24.6992,24.3793,24.511,177670.97351551,0
+SCHL.US,D,20130115,000000,24.4189,24.4883,24.3536,24.3793,170382.48264563,0
+SCHL.US,D,20130116,000000,24.302,24.4021,24.1921,24.2277,196268.28641524,0
+SCHL.US,D,20130117,000000,24.3793,24.62,24.2001,24.5794,214211.36159732,0
+SCHL.US,D,20130118,000000,24.52,24.5506,24.3248,24.4357,116760.23045141,0
+SCHL.US,D,20130122,000000,24.3873,24.4883,24.2089,24.2674,186289.14196893,0
+SCHL.US,D,20130123,000000,24.3278,24.4357,24.2753,24.3873,217074.66123813,0
+SCHL.US,D,20130124,000000,24.3714,25.0667,24.3714,24.9746,277907.66309195,0
+SCHL.US,D,20130125,000000,25.0934,25.0934,24.6111,24.8309,237337.85721519,0
+SCHL.US,D,20130128,000000,24.8309,25.1955,24.7567,25.0934,158568.84756204,0
+SCHL.US,D,20130129,000000,24.7904,25.2658,24.725,25.2559,166049.16739234,0
+SCHL.US,D,20130130,000000,25.1756,25.4025,24.939,25.0191,132159.04784265,0
+SCHL.US,D,20130131,000000,25.0281,25.1846,24.7824,25.0617,134110.65510841,0
+SCHL.US,D,20130201,000000,25.2371,25.8145,25.0459,25.6976,227523.28182441,0
+SCHL.US,D,20130204,000000,25.5808,25.6006,24.513,24.6229,210025.45175572,0
+SCHL.US,D,20130205,000000,24.6229,24.8271,24.5477,24.7735,181235.96330101,0
+SCHL.US,D,20130206,000000,24.7112,24.733,24.2832,24.6775,151184.44221195,0
+SCHL.US,D,20130207,000000,24.725,24.733,24.3724,24.5477,134492.29377703,0
+SCHL.US,D,20130208,000000,24.5477,24.5477,24.2763,24.4199,139157.77601968,0
+SCHL.US,D,20130211,000000,24.4467,24.8607,24.303,24.7904,175268.06337971,0
+SCHL.US,D,20130212,000000,24.7904,25.1509,24.7418,25.143,214121.50487375,0
+SCHL.US,D,20130213,000000,25.1925,25.4569,25.1756,25.4411,198115.90219192,0
+SCHL.US,D,20130214,000000,25.3352,25.7125,25.1073,25.6976,131064.61314215,0
+SCHL.US,D,20130215,000000,25.8333,26.3127,25.6382,26.0879,142493.58067879,0
+SCHL.US,D,20130219,000000,26.0879,26.5247,26.0879,26.2375,184021.52173154,0
+SCHL.US,D,20130220,000000,26.2226,26.6693,26.178,26.2721,175389.21851261,0
+SCHL.US,D,20130221,000000,26.2631,26.4583,25.7442,25.8333,153852.88401401,0
+SCHL.US,D,20130222,000000,26.0255,26.1216,25.8611,25.968,117485.14199658,0
+SCHL.US,D,20130225,000000,25.6798,25.6976,24.8983,25.0697,402486.43811966,0
+SCHL.US,D,20130226,000000,25.2817,25.344,24.7112,24.9221,707358.185664,0
+SCHL.US,D,20130227,000000,25.1678,26.0621,24.9488,25.8423,185927.69582246,0
+SCHL.US,D,20130228,000000,25.7808,26.0691,25.4361,25.4361,134704.3152596,0
+SCHL.US,D,20130301,000000,25.2222,25.6125,25.0103,25.0895,234597.7319595,0
+SCHL.US,D,20130304,000000,25.0796,25.3252,24.733,25.3084,260073.62752947,0
+SCHL.US,D,20130305,000000,25.5204,26.0968,25.2123,25.764,127339.09280556,0
+SCHL.US,D,20130306,000000,25.8937,26.0968,25.5372,25.9086,115811.18191038,0
+SCHL.US,D,20130307,000000,25.9403,26.6544,25.8779,26.4741,188588.06061566,0
+SCHL.US,D,20130308,000000,26.7525,27.0734,26.6693,26.8387,176797.64693254,0
+SCHL.US,D,20130311,000000,26.593,26.6366,25.968,26.1047,219413.96492915,0
+SCHL.US,D,20130312,000000,26.0968,26.6781,25.8066,26.0433,171298.21352511,0
+SCHL.US,D,20130313,000000,26.1305,27.1169,25.9086,26.7109,183190.59944508,0
+SCHL.US,D,20130314,000000,26.585,26.7019,26.4663,26.6108,92441.366400608,0
+SCHL.US,D,20130315,000000,26.6188,26.6881,26.1454,26.187,425493.79785685,0
+SCHL.US,D,20130318,000000,25.9165,26.0532,25.8066,25.9017,142676.32300424,0
+SCHL.US,D,20130319,000000,25.9165,26.0156,25.6739,25.8937,99154.370389224,0
+SCHL.US,D,20130320,000000,25.9928,26.2721,25.7808,26.2533,168760.01349091,0
+SCHL.US,D,20130321,000000,23.6622,23.8732,22.2656,22.6064,2180677.2947744,0
+SCHL.US,D,20130322,000000,22.645,22.7173,21.8071,22.2251,563991.27840224,0
+SCHL.US,D,20130325,000000,22.2478,22.5975,22.0111,22.2181,349901.07193782,0
+SCHL.US,D,20130326,000000,22.4023,22.4023,22.0537,22.1587,226152.20957045,0
+SCHL.US,D,20130327,000000,22.1498,22.4093,22.0963,22.3775,195646.35673303,0
+SCHL.US,D,20130328,000000,22.3935,22.749,22.2132,22.5202,230882.30788398,0
+SCHL.US,D,20130401,000000,22.5202,22.5202,22.0706,22.1923,319578.97105196,0
+SCHL.US,D,20130402,000000,22.3775,22.4876,22.132,22.1923,276859.67119239,0
+SCHL.US,D,20130403,000000,22.1845,22.2934,21.7833,21.817,373509.15920896,0
+SCHL.US,D,20130404,000000,21.8666,22.1141,21.817,21.8962,312549.9540917,0
+SCHL.US,D,20130405,000000,21.6486,22.1052,21.6486,22.0359,251569.54682619,0
+SCHL.US,D,20130408,000000,22.122,22.3429,21.9715,22.3251,139369.79750225,0
+SCHL.US,D,20130409,000000,22.4251,22.4251,21.8586,21.9963,113391.10813076,0
+SCHL.US,D,20130410,000000,22.122,22.5777,21.9388,22.4964,157158.39988989,0
+SCHL.US,D,20130411,000000,22.4182,22.5618,22.2568,22.3775,199513.22472467,0
+SCHL.US,D,20130412,000000,22.3607,22.859,22.2181,22.8411,204178.70696732,0
+SCHL.US,D,20130415,000000,22.6292,22.7659,21.8438,21.9052,300696.94358992,0
+SCHL.US,D,20130416,000000,22.0191,22.3162,21.7209,22.233,267212.69373544,0
+SCHL.US,D,20130417,000000,22.0111,22.1755,21.8506,21.9814,414419.20908393,0
+SCHL.US,D,20130418,000000,22.0626,22.1409,21.8666,21.9309,249924.86589711,0
+SCHL.US,D,20130419,000000,21.9309,22.0784,21.7843,21.9645,179417.62668144,0
+SCHL.US,D,20130422,000000,21.9814,22.3935,21.8438,22.3935,284030.03580769,0
+SCHL.US,D,20130423,000000,22.443,22.7401,22.3072,22.5875,148754.27217125,0
+SCHL.US,D,20130424,000000,22.5123,22.5975,22.3072,22.5044,209466.11889218,0
+SCHL.US,D,20130425,000000,22.5123,22.8253,22.5123,22.6391,107731.14417224,0
+SCHL.US,D,20130426,000000,22.6015,22.7203,22.3459,22.6341,105305.01263597,0
+SCHL.US,D,20130429,000000,22.6341,23.3374,22.4746,23.2383,190116.63454238,0
+SCHL.US,D,20130430,000000,23.1581,23.3056,22.9917,23.3056,166372.24774673,0
+SCHL.US,D,20130501,000000,23.3056,23.3056,22.6103,22.7698,250404.43829816,0
+SCHL.US,D,20130502,000000,22.8055,23.0343,22.642,22.8213,185044.27297841,0
+SCHL.US,D,20130503,000000,23.1234,23.5196,22.7698,23.476,213131.06166232,0
+SCHL.US,D,20130506,000000,23.4215,24.0169,23.4215,23.7722,301257.28607957,0
+SCHL.US,D,20130507,000000,23.8127,24.4061,23.7851,24.4001,174885.41508498,0
+SCHL.US,D,20130508,000000,24.3595,24.5536,24.2317,24.3843,93840.708185572,0
+SCHL.US,D,20130509,000000,24.4061,24.7894,24.4061,24.6477,127706.59670868,0
+SCHL.US,D,20130510,000000,24.7805,25.1984,24.7626,25.1668,102147.91179789,0
+SCHL.US,D,20130513,000000,25.1162,25.1162,24.4705,24.5863,96182.031128811,0
+SCHL.US,D,20130514,000000,24.5685,25.0172,24.5685,24.9914,100607.22235788,0
+SCHL.US,D,20130515,000000,24.928,25.4757,24.9132,25.2549,156429.4498403,0
+SCHL.US,D,20130516,000000,25.1915,25.546,25.1856,25.3153,84178.586337015,0
+SCHL.US,D,20130517,000000,25.4579,25.8709,25.4361,25.5025,124919.01902593,0
+SCHL.US,D,20130520,000000,25.3955,25.6233,25.3955,25.6233,166738.74202374,0
+SCHL.US,D,20130521,000000,25.6065,25.8363,25.4757,25.6392,161013.15236824,0
+SCHL.US,D,20130522,000000,25.7145,26.173,25.0172,25.2212,97419.832736578,0
+SCHL.US,D,20130523,000000,24.7963,25.962,24.7963,25.7927,236371.64503034,0
+SCHL.US,D,20130524,000000,25.6233,25.7224,25.1746,25.6679,79009.300666732,0
+SCHL.US,D,20130528,000000,25.6996,26.2583,25.4124,25.6491,214837.32978396,0
+SCHL.US,D,20130529,000000,25.5025,26.0641,25.5025,26.0373,151357.08827633,0
+SCHL.US,D,20130530,000000,26.0641,26.0819,25.6323,25.7303,86440.148817764,0
+SCHL.US,D,20130531,000000,25.6382,26.181,25.6382,25.6729,88936.954181555,0
+SCHL.US,D,20130603,000000,25.6144,25.7224,25.2727,25.4669,320809.70527697,0
+SCHL.US,D,20130604,000000,25.4481,25.6392,24.9132,25.1509,148566.48171526,0
+SCHL.US,D,20130605,000000,25.0687,25.3252,24.6735,24.6735,97390.553579461,0
+SCHL.US,D,20130606,000000,24.6101,25.036,24.6101,24.9201,121677.10959482,0
+SCHL.US,D,20130607,000000,25.1242,25.4481,25.1242,25.3084,120670.51236567,0
+SCHL.US,D,20130610,000000,25.1984,25.353,24.8488,24.928,106470.121164,0
+SCHL.US,D,20130611,000000,24.6992,24.8765,24.4863,24.6379,82838.812492393,0
+SCHL.US,D,20130612,000000,24.8409,24.9201,24.3674,24.4517,99362.353367364,0
+SCHL.US,D,20130613,000000,24.4705,25.1063,24.4239,24.9984,83260.836205318,0
+SCHL.US,D,20130614,000000,24.9845,25.2113,24.6477,24.7151,79226.37027984,0
+SCHL.US,D,20130617,000000,24.9686,25.0083,24.526,24.723,86316.974432652,0
+SCHL.US,D,20130618,000000,24.7894,25.2648,24.7894,25.1984,123583.28368574,0
+SCHL.US,D,20130619,000000,25.2301,25.6323,25.1578,25.1746,89690.135257733,0
+SCHL.US,D,20130620,000000,24.8409,25.4847,24.4427,24.4774,151385.35780734,0
+SCHL.US,D,20130621,000000,24.5438,24.731,24.2129,24.2605,395462.46928994,0
+SCHL.US,D,20130624,000000,24.1148,24.2565,23.9416,23.9416,196973.00543826,0
+SCHL.US,D,20130625,000000,24.1288,24.4605,24.0495,24.3496,233753.68453365,0
+SCHL.US,D,20130626,000000,24.5953,24.6992,24.3318,24.5032,103003.06511093,0
+SCHL.US,D,20130627,000000,24.5953,25.0449,24.526,24.8676,87034.818595068,0
+SCHL.US,D,20130628,000000,24.7716,25.133,24.7428,24.8676,176212.0637902,0
+SCHL.US,D,20130701,000000,24.9598,25.5213,24.9598,25.2915,121404.51054581,0
+SCHL.US,D,20130702,000000,25.2549,25.7224,25.2549,25.4936,84123.056901104,0
+SCHL.US,D,20130703,000000,25.3628,25.8551,25.3252,25.757,73019.18897107,0
+SCHL.US,D,20130705,000000,26.1562,27.2863,26.1176,27.2537,204543.18199212,0
+SCHL.US,D,20130708,000000,27.009,27.2022,26.7178,27.0506,185979.18675394,0
+SCHL.US,D,20130709,000000,27.1328,27.2943,27.0318,27.1328,164603.38280643,0
+SCHL.US,D,20130710,000000,27.1922,27.7113,27.1922,27.6677,88022.232928181,0
+SCHL.US,D,20130711,000000,27.8529,28.054,27.7647,27.8707,108770.04943684,0
+SCHL.US,D,20130712,000000,27.837,28.1312,27.8132,28.0361,114384.58022052,0
+SCHL.US,D,20130715,000000,27.9579,28.046,27.423,27.4656,204731.98207422,0
+SCHL.US,D,20130716,000000,27.5984,27.7994,27.219,27.2943,234929.89894886,0
+SCHL.US,D,20130717,000000,27.5429,27.5676,26.5049,27.2537,235514.47246509,0
+SCHL.US,D,20130718,000000,25.4757,26.2969,24.4517,24.9984,747768.47061577,0
+SCHL.US,D,20130719,000000,25.1578,25.7065,24.9548,25.0776,492470.37457467,0
+SCHL.US,D,20130722,000000,24.8855,25.3252,24.6101,25.0172,444431.3547548,0
+SCHL.US,D,20130723,000000,25.0607,25.7065,24.9132,25.564,395617.95171049,0
+SCHL.US,D,20130724,000000,25.6392,25.6392,25.3252,25.4273,284936.6800522,0
+SCHL.US,D,20130725,000000,25.353,26.0819,25.353,26.0721,203503.26710142,0
+SCHL.US,D,20130726,000000,25.9522,26.2325,25.6679,25.979,175305.41954569,0
+SCHL.US,D,20130729,000000,25.9878,25.9878,25.2301,25.5114,178740.16756333,0
+SCHL.US,D,20130730,000000,25.564,26.0116,25.4847,25.9264,147034.87891022,0
+SCHL.US,D,20130731,000000,26.2087,26.2859,25.7224,25.8967,604963.92509588,0
+SCHL.US,D,20130801,000000,26.173,26.5296,26.1087,26.3167,265387.28973312,0
+SCHL.US,D,20130802,000000,26.2176,26.4038,26.0919,26.379,323291.36624915,0
+SCHL.US,D,20130805,000000,26.3167,26.4088,26.1087,26.2087,227642.41770509,0
+SCHL.US,D,20130806,000000,26.1493,26.4276,25.766,26.1245,115749.59471783,0
+SCHL.US,D,20130807,000000,26.0285,26.2681,25.9195,26.1414,115818.24929313,0
+SCHL.US,D,20130808,000000,26.389,26.4633,25.9948,26.173,97870.125980513,0
+SCHL.US,D,20130809,000000,26.1245,26.389,25.9195,26.0721,210682.71835169,0
+SCHL.US,D,20130812,000000,25.8264,26.4633,25.6392,26.0285,244037.73606441,0
+SCHL.US,D,20130813,000000,25.9878,26.1988,25.7482,26.1562,120057.66931843,0
+SCHL.US,D,20130814,000000,26.1176,26.1176,25.2915,25.3797,168410.68285773,0
+SCHL.US,D,20130815,000000,25.1242,25.2915,24.9043,25.0172,220564.93869167,0
+SCHL.US,D,20130816,000000,25.0607,25.3628,24.8319,24.9132,228640.93792538,0
+SCHL.US,D,20130819,000000,25.2054,25.3252,24.8765,24.8954,158093.31366542,0
+SCHL.US,D,20130820,000000,24.9548,25.3074,24.7963,25.2449,107118.301125,0
+SCHL.US,D,20130821,000000,25.1242,25.7145,25.0281,25.3866,144393.69701306,0
+SCHL.US,D,20130822,000000,25.4361,25.7927,25.4361,25.6491,61297.42986326,0
+SCHL.US,D,20130823,000000,25.6491,25.9422,25.6065,25.8165,95830.681243409,0
+SCHL.US,D,20130826,000000,25.8165,26.0334,25.7046,25.8165,107433.30447054,0
+SCHL.US,D,20130827,000000,25.5114,25.7482,25.0607,25.1578,162222.684445,0
+SCHL.US,D,20130828,000000,25.2073,25.3044,25.1113,25.2163,102950.56455334,0
+SCHL.US,D,20130829,000000,25.2004,25.553,25.2004,25.4549,77693.757848689,0
+SCHL.US,D,20130830,000000,25.4253,25.553,25.0825,25.1628,141880.73763155,0
+SCHL.US,D,20130903,000000,25.7462,26.7366,25.4906,25.755,457507.02247274,0
+SCHL.US,D,20130904,000000,25.7254,26.1473,25.5382,25.8036,730309.00633917,0
+SCHL.US,D,20130905,000000,25.9175,26.2771,25.561,25.6649,73374.577360902,0
+SCHL.US,D,20130906,000000,25.8343,25.8343,25.0727,25.3044,102550.75261478,0
+SCHL.US,D,20130909,000000,25.4549,26.3553,25.3995,26.3276,101772.33088591,0
+SCHL.US,D,20130910,000000,26.5148,26.806,26.3632,26.6881,97744.932343186,0
+SCHL.US,D,20130911,000000,26.6188,26.6188,25.5094,25.5698,219186.79905497,0
+SCHL.US,D,20130912,000000,25.5698,26.3008,25.5698,25.8621,215100.84219801,0
+SCHL.US,D,20130913,000000,25.978,26.1493,25.7056,26.0363,55817.179351874,0
+SCHL.US,D,20130916,000000,26.3107,26.3107,25.5788,25.6164,135740.19164587,0
+SCHL.US,D,20130917,000000,25.6213,25.9037,25.5352,25.7204,162680.04507169,0
+SCHL.US,D,20130918,000000,25.755,26.3464,25.755,26.0463,161790.564471,0
+SCHL.US,D,20130919,000000,26.1344,26.3464,25.4995,25.8076,284424.79961571,0
+SCHL.US,D,20130920,000000,26.0919,26.0919,25.1113,25.1955,570364.03839264,0
+SCHL.US,D,20130923,000000,25.1113,25.1955,24.7012,24.8706,201432.52395498,0
+SCHL.US,D,20130924,000000,24.8706,25.1113,24.6854,24.7418,211589.3625962,0
+SCHL.US,D,20130925,000000,24.7904,24.9627,24.5962,24.6854,225196.09364667,0
+SCHL.US,D,20130926,000000,24.733,24.828,24.52,24.6408,174354.35175244,0
+SCHL.US,D,20130927,000000,24.4705,24.8082,24.315,24.5616,140513.70388203,0
+SCHL.US,D,20130930,000000,24.3416,24.7904,24.317,24.4437,267185.43383054,0
+SCHL.US,D,20131001,000000,24.4873,24.94,24.3932,24.6408,277742.08441032,0
+SCHL.US,D,20131002,000000,24.5278,24.6665,24.317,24.3416,293576.05065388,0
+SCHL.US,D,20131003,000000,24.3258,24.6408,23.8732,24.0267,200682.37175713,0
+SCHL.US,D,20131004,000000,24.0129,24.2783,24.0129,24.1188,123036.06633549,0
+SCHL.US,D,20131007,000000,23.9742,24.1228,23.8287,23.8365,260029.20398074,0
+SCHL.US,D,20131008,000000,23.788,23.8365,23.3591,23.5236,405469.88326726,0
+SCHL.US,D,20131009,000000,23.6147,23.6781,23.483,23.6236,230239.17605352,0
+SCHL.US,D,20131010,000000,23.9494,24.308,23.7108,24.0762,167486.87496939,0
+SCHL.US,D,20131011,000000,23.9406,24.6507,23.7375,24.4873,186372.94093585,0
+SCHL.US,D,20131014,000000,24.3654,24.4517,24.0129,24.3486,370166.2871671,0
+SCHL.US,D,20131015,000000,24.305,24.5032,24.0307,24.1188,470447.40029227,0
+SCHL.US,D,20131016,000000,24.2952,24.4863,24.0545,24.1496,283723.10947102,0
+SCHL.US,D,20131017,000000,24.0921,24.3744,23.9693,24.3654,343803.93987477,0
+SCHL.US,D,20131018,000000,24.5546,24.9786,24.3506,24.9578,204903.61851249,0
+SCHL.US,D,20131021,000000,24.9508,25.0587,24.4001,24.6943,248066.14423324,0
+SCHL.US,D,20131022,000000,24.6577,24.9944,24.6577,24.7993,158222.54580717,0
+SCHL.US,D,20131023,000000,24.718,25.0647,24.51,24.6755,201738.44066555,0
+SCHL.US,D,20131024,000000,24.7735,24.9726,24.6111,24.7824,110138.09281247,0
+SCHL.US,D,20131025,000000,24.924,24.9627,24.6665,24.9498,92538.290506926,0
+SCHL.US,D,20131028,000000,24.8993,24.9498,24.3773,24.7904,205958.6777948,0
+SCHL.US,D,20131029,000000,24.931,25.1965,24.518,24.8082,123567.12966802,0
+SCHL.US,D,20131030,000000,24.8805,24.8805,24.4705,24.5794,171640.47677555,0
+SCHL.US,D,20131031,000000,24.6031,24.8359,24.3912,24.5873,160479.06015739,0
+SCHL.US,D,20131101,000000,24.6299,24.6497,23.9693,24.4329,193928.98272421,0
+SCHL.US,D,20131104,000000,24.51,24.51,24.1496,24.3248,111198.20022532,0
+SCHL.US,D,20131105,000000,24.2615,24.5616,24.1496,24.4061,98832.299660939,0
+SCHL.US,D,20131106,000000,24.518,24.724,24.3576,24.4705,106418.63023252,0
+SCHL.US,D,20131107,000000,24.6299,24.6299,24.3486,24.4605,128933.29242926,0
+SCHL.US,D,20131108,000000,24.4774,25.1648,24.4774,24.9796,148853.21552979,0
+SCHL.US,D,20131111,000000,25.0667,25.1965,24.8359,25.149,186692.99241192,0
+SCHL.US,D,20131112,000000,25.1301,25.5124,24.8359,25.4767,132086.35476291,0
+SCHL.US,D,20131113,000000,25.3797,25.8403,25.3618,25.8215,217265.48057244,0
+SCHL.US,D,20131114,000000,25.8591,26.0701,25.6779,25.8403,173626.41132895,0
+SCHL.US,D,20131115,000000,25.7957,25.9155,25.4491,25.6353,162657.83329732,0
+SCHL.US,D,20131118,000000,25.7174,25.8679,25.0221,25.1212,642465.47723201,0
+SCHL.US,D,20131119,000000,25.1895,25.7788,25.1212,25.6085,205252.94914568,0
+SCHL.US,D,20131120,000000,25.7026,26.1889,25.6085,26.0889,114350.25293286,0
+SCHL.US,D,20131121,000000,26.2583,26.7208,26.2414,26.7029,219446.27296459,0
+SCHL.US,D,20131122,000000,26.7466,27.21,26.6535,27.1318,149588.22333603,0
+SCHL.US,D,20131125,000000,27.2537,27.2863,26.7911,26.8585,181888.18176644,0
+SCHL.US,D,20131126,000000,26.9258,26.9258,26.4207,26.4821,123567.12966802,0
+SCHL.US,D,20131127,000000,26.4821,26.4821,26.1404,26.2483,184245.6587274,0
+SCHL.US,D,20131129,000000,26.5148,26.5494,26.0889,26.172,170942.82513528,0
+SCHL.US,D,20131202,000000,25.8036,25.9225,25.4273,25.556,318664.24979858,0
+SCHL.US,D,20131203,000000,25.5302,25.7254,25.0944,25.1548,1195669.910302,0
+SCHL.US,D,20131204,000000,25.1301,25.2539,24.8449,25.2103,227648.47546173,0
+SCHL.US,D,20131205,000000,25.2103,25.2103,24.62,24.6497,157639.99154316,0
+SCHL.US,D,20131206,000000,24.8449,25.2499,24.518,24.5695,184991.77242082,0
+SCHL.US,D,20131209,000000,24.51,24.6655,24.1594,24.2615,184830.23224363,0
+SCHL.US,D,20131210,000000,24.2446,24.2684,24.0129,24.1496,165512.04630316,0
+SCHL.US,D,20131211,000000,24.2684,24.2684,24.0129,24.1594,177512.46221663,0
+SCHL.US,D,20131212,000000,24.0643,24.2783,23.7563,23.9029,319366.94956939,0
+SCHL.US,D,20131213,000000,24.0039,24.2852,23.7346,24.101,193928.98272421,0
+SCHL.US,D,20131216,000000,24.1931,24.4149,24.0822,24.3486,191949.10592745,0
+SCHL.US,D,20131217,000000,24.3912,24.5794,23.7821,24.0465,249471.54377485,0
+SCHL.US,D,20131218,000000,24.1496,24.7408,24.0386,24.6943,264174.72877804,0
+SCHL.US,D,20131219,000000,24.6299,25.7957,24.3912,25.547,282990.12091699,0
+SCHL.US,D,20131220,000000,25.6609,27.1249,25.3618,27.1061,4214731.6380904,0
+SCHL.US,D,20131223,000000,27.0486,28.3184,27.0486,28.255,414946.23391204,0
+SCHL.US,D,20131224,000000,28.1798,29.2168,28.1798,29.0276,252284.36211028,0
+SCHL.US,D,20131226,000000,29.0553,29.2514,28.6918,28.781,363238.23281759,0
+SCHL.US,D,20131227,000000,28.8969,29.1365,28.5571,28.9405,247255.41446894,0
+SCHL.US,D,20131230,000000,28.8136,29.1811,28.6126,28.9593,265808.30381994,0
+SCHL.US,D,20131231,000000,28.8384,29.2653,28.573,29.1455,335115.09759382,0
+SCHL.US,D,20140102,000000,28.9057,29.2078,28.4382,28.5333,251389.83337906,0
+SCHL.US,D,20140103,000000,28.4779,28.7532,28.1312,28.1886,427222.27775285,0
+SCHL.US,D,20140106,000000,28.1708,28.2382,27.636,27.6449,328659.54826261,0
+SCHL.US,D,20140107,000000,27.8262,28.2234,27.3972,28.1708,246672.86020493,0
+SCHL.US,D,20140108,000000,28.1153,28.2342,27.4577,28.0668,587622.58707385,0
+SCHL.US,D,20140109,000000,28.255,28.8314,28.1411,28.7107,428106.710223,0
+SCHL.US,D,20140110,000000,28.7107,29.4376,28.5135,29.3099,339891.63870829,0
+SCHL.US,D,20140113,000000,29.1365,29.6724,28.989,29.3445,492246.23757881,0
+SCHL.US,D,20140114,000000,29.3445,29.6436,29.1722,29.5763,168175.43997468,0
+SCHL.US,D,20140115,000000,29.6506,30.0141,29.394,29.7883,302677.83001279,0
+SCHL.US,D,20140116,000000,29.602,29.8239,29.4822,29.7724,156474.88301513,0
+SCHL.US,D,20140117,000000,29.7793,29.9715,29.5327,29.5575,208866.40098434,0
+SCHL.US,D,20140121,000000,29.7793,29.8486,28.6957,28.7948,493139.75668393,0
+SCHL.US,D,20140122,000000,28.7363,29.919,28.6661,29.7249,247255.41446894,0
+SCHL.US,D,20140123,000000,29.4743,29.5664,29.1187,29.2514,380039.42087212,0
+SCHL.US,D,20140124,000000,29.4208,29.4208,28.3719,28.4184,277475.54311795,0
+SCHL.US,D,20140127,000000,28.0183,28.4947,27.8767,28.3471,215396.6626475,0
+SCHL.US,D,20140128,000000,28.461,29.1187,28.2827,29.0692,300579.82696145,0
+SCHL.US,D,20140129,000000,28.9047,29.0364,28.5631,28.8304,160960.65181065,0
+SCHL.US,D,20140130,000000,29.0018,29.1643,28.6106,28.9671,165307.09220334,0
+SCHL.US,D,20140131,000000,28.4254,29.0692,28.2986,28.3966,199814.0933047,0
+SCHL.US,D,20140203,000000,28.0935,28.3521,27.115,27.3041,216953.50610523,0
+SCHL.US,D,20140204,000000,27.3834,27.6122,26.9169,27.531,173415.39947249,0
+SCHL.US,D,20140205,000000,27.2635,27.8132,26.9694,27.7459,186682.89615085,0
+SCHL.US,D,20140206,000000,28.0401,28.5779,27.8132,27.8965,192090.4535825,0
+SCHL.US,D,20140207,000000,27.9133,27.9519,27.3656,27.638,156084.15771154,0
+SCHL.US,D,20140210,000000,27.6221,27.7281,27.0486,27.6578,164130.87778813,0
+SCHL.US,D,20140211,000000,27.6993,28.4442,27.5231,28.3778,203951.54109314,0
+SCHL.US,D,20140212,000000,28.4521,29.0662,28.3441,28.9939,214108.37973436,0
+SCHL.US,D,20140213,000000,28.8701,29.7665,28.6908,29.5505,189509.84925178,0
+SCHL.US,D,20140214,000000,29.5505,29.5605,28.9771,29.0018,139122.43910592,0
+SCHL.US,D,20140218,000000,29.0118,29.293,28.779,29.2584,143869.70106328,0
+SCHL.US,D,20140219,000000,29.1455,29.5783,28.9593,29.2584,316237.10863621,0
+SCHL.US,D,20140220,000000,29.293,29.6456,29.2663,29.4138,141272.94271485,0
+SCHL.US,D,20140221,000000,29.5169,29.7199,29.3277,29.604,149594.28109268,0
+SCHL.US,D,20140224,000000,29.6892,29.8784,29.5257,29.8358,153052.25051078,0
+SCHL.US,D,20140225,000000,29.7922,30.1567,29.7357,30.016,113402.21401794,0
+SCHL.US,D,20140226,000000,30.0596,30.1379,29.7269,30.022,170168.44191084,0
+SCHL.US,D,20140227,000000,29.9497,30.0854,29.6169,30.016,114799.53655069,0
+SCHL.US,D,20140228,000000,29.9319,30.3815,29.9131,30.3727,174510.8437991,0
+SCHL.US,D,20140303,000000,30.5341,30.8678,30.3548,30.7391,332434.54027847,0
+SCHL.US,D,20140304,000000,31.0065,31.6275,30.3548,31.1096,1171081.4760805,0
+SCHL.US,D,20140305,000000,30.9551,31.3235,30.5935,31.0065,188761.71630614,0
+SCHL.US,D,20140306,000000,31.0501,31.2017,30.5667,31.0738,124998.77948842,0
+SCHL.US,D,20140307,000000,30.9551,31.1709,30.7985,30.8431,146519.96959541,0
+SCHL.US,D,20140310,000000,30.8263,31.1709,30.7153,31.1254,152692.82361652,0
+SCHL.US,D,20140311,000000,31.1175,31.1175,30.3727,30.6282,148684.60796984,0
+SCHL.US,D,20140312,000000,30.7233,30.7233,30.2399,30.5667,103777.44833536,0
+SCHL.US,D,20140313,000000,30.6371,30.7401,30.1299,30.2656,95857.941148311,0
+SCHL.US,D,20140314,000000,30.1111,30.6183,29.921,30.0101,171455.71519788,0
+SCHL.US,D,20140317,000000,30.1299,30.4538,29.7357,29.818,139548.50132328,0
+SCHL.US,D,20140318,000000,29.8863,30.4628,29.8863,30.2399,186960.5433304,0
+SCHL.US,D,20140319,000000,30.1299,30.445,29.8863,30.0596,236157.60429555,0
+SCHL.US,D,20140320,000000,29.9031,29.9031,28.4056,29.4496,411742.69027301,0
+SCHL.US,D,20140321,000000,29.7269,30.7054,29.5605,30.5667,451922.78047228,0
+SCHL.US,D,20140324,000000,30.5341,30.5341,29.1009,29.2663,258899.43236647,0
+SCHL.US,D,20140325,000000,29.3455,29.6991,29.2276,29.5417,139390.99965051,0
+SCHL.US,D,20140326,000000,29.7922,29.7922,29.0018,29.2178,143819.21975791,0
+SCHL.US,D,20140327,000000,29.2088,29.4307,28.6641,29.3633,225872.54313868,0
+SCHL.US,D,20140328,000000,29.3545,29.818,29.1732,29.501,123192.55838215,0
+SCHL.US,D,20140331,000000,29.604,29.9407,29.1643,29.6793,219167.61615893,0
+SCHL.US,D,20140401,000000,29.7665,30.3647,29.7665,30.3459,159288.71097667,0
+SCHL.US,D,20140402,000000,30.2984,30.5589,29.1999,29.5605,280476.15190937,0
+SCHL.US,D,20140403,000000,29.4931,29.9031,29.1365,29.1553,133888.53736476,0
+SCHL.US,D,20140404,000000,29.3277,29.3545,28.2026,28.6641,176045.47548247,0
+SCHL.US,D,20140407,000000,28.5631,28.5779,27.845,28.26,203234.70655683,0
+SCHL.US,D,20140408,000000,28.2699,28.6304,28.0212,28.2887,135801.77883843,0
+SCHL.US,D,20140409,000000,28.4352,28.6304,27.7003,27.9956,146658.28837213,0
+SCHL.US,D,20140410,000000,27.9787,28.0044,27.426,27.638,178319.15347651,0
+SCHL.US,D,20140411,000000,27.7281,28.2887,27.4855,28.2026,207229.79706412,0
+SCHL.US,D,20140414,000000,28.4056,28.6809,27.8885,28.6204,328814.02105705,0
+SCHL.US,D,20140415,000000,28.7087,29.0692,28.2026,28.5858,242511.18138991,0
+SCHL.US,D,20140416,000000,28.7185,28.9395,27.9232,28.2282,184586.91235173,0
+SCHL.US,D,20140417,000000,28.1283,28.6572,28.0777,28.571,86627.939273755,0
+SCHL.US,D,20140421,000000,28.2026,28.6106,28.2026,28.5541,78010.780446437,0
+SCHL.US,D,20140422,000000,28.5017,28.8384,28.4442,28.7087,118892.5607904,0
+SCHL.US,D,20140423,000000,28.7344,29.0236,28.2441,28.6204,431717.13318334,0
+SCHL.US,D,20140424,000000,28.779,28.9295,28.2114,28.2986,144619.85326114,0
+SCHL.US,D,20140425,000000,28.4254,28.46,27.6993,27.8539,167954.33185715,0
+SCHL.US,D,20140428,000000,27.9608,28.2807,27.1814,27.5023,273308.81617239,0
+SCHL.US,D,20140429,000000,27.5706,28.3897,27.216,27.8628,204759.24197912,0
+SCHL.US,D,20140430,000000,27.8212,28.5046,27.4329,28.461,167477.78833442,0
+SCHL.US,D,20140501,000000,28.4086,28.6938,27.9331,28.254,178062.70844521,0
+SCHL.US,D,20140502,000000,28.3243,28.6849,28.2026,28.4779,132554.82127678,0
+SCHL.US,D,20140505,000000,28.2709,28.5502,28.0867,28.5433,138401.56606518,0
+SCHL.US,D,20140506,000000,28.4541,28.5343,27.7548,27.845,161027.28713375,0
+SCHL.US,D,20140507,000000,27.8885,28.0945,27.3706,27.6647,109004.28269377,0
+SCHL.US,D,20140508,000000,27.637,27.9608,27.2785,27.5211,120774.50385474,0
+SCHL.US,D,20140509,000000,27.425,28.0945,27.425,28.0589,139128.49686257,0
+SCHL.US,D,20140512,000000,28.1035,28.9197,28.0589,28.6244,183104.78122595,0
+SCHL.US,D,20140513,000000,28.6334,28.6334,27.9232,27.9796,104229.76083151,0
+SCHL.US,D,20140514,000000,27.9796,27.9796,26.8535,26.9644,112623.79228908,0
+SCHL.US,D,20140515,000000,26.7842,27.0348,26.4455,26.9644,160320.54885851,0
+SCHL.US,D,20140516,000000,26.904,27.4408,26.5187,27.4151,141590.9749387,0
+SCHL.US,D,20140519,000000,27.2259,27.8539,27.2259,27.5548,75924.892908389,0
+SCHL.US,D,20140520,000000,27.4923,27.4923,26.7842,26.8813,181183.46274342,0
+SCHL.US,D,20140521,000000,27.0268,27.1814,26.8188,27.0516,84926.719282656,0
+SCHL.US,D,20140522,000000,27.1734,27.8717,26.9822,27.5121,160005.54551298,0
+SCHL.US,D,20140523,000000,27.5637,27.7271,27.2933,27.6726,82490.491485313,0
+SCHL.US,D,20140527,000000,27.8628,28.3165,27.8054,27.8717,94481.82076382,0
+SCHL.US,D,20140528,000000,27.7994,27.9005,27.2428,27.3962,116877.34707988,0
+SCHL.US,D,20140529,000000,27.5023,27.6032,27.2338,27.4577,66166.856579623,0
+SCHL.US,D,20140530,000000,27.53,27.633,27.1091,27.5706,132368.0404469,0
+SCHL.US,D,20140602,000000,27.629,28.0718,27.425,27.5954,100820.25346656,0
+SCHL.US,D,20140603,000000,27.5211,27.8281,27.319,27.4329,104206.53943104,0
+SCHL.US,D,20140604,000000,27.3279,27.7638,26.9119,27.5023,157603.64500329,0
+SCHL.US,D,20140605,000000,27.4835,28.0787,27.1982,27.9331,118524.04726117,0
+SCHL.US,D,20140606,000000,28.0787,28.1956,27.5637,27.7548,121779.08183168,0
+SCHL.US,D,20140609,000000,27.9708,28.5433,27.6993,28.2451,100472.94208559,0
+SCHL.US,D,20140610,000000,28.1113,28.2619,27.9232,28.1778,116325.08159909,0
+SCHL.US,D,20140611,000000,28.0222,28.3461,27.9956,28.3005,109263.75660339,0
+SCHL.US,D,20140612,000000,28.1035,28.3422,28.0945,28.2907,275053.45008611,0
+SCHL.US,D,20140613,000000,28.3551,28.5997,28.2362,28.3165,145825.34683346,0
+SCHL.US,D,20140616,000000,28.3165,28.5502,28.1035,28.3551,128006.4556626,0
+SCHL.US,D,20140617,000000,28.3005,28.5898,28.1153,28.5245,150681.64841043,0
+SCHL.US,D,20140618,000000,28.667,28.7473,28.1778,28.6849,55945.401867524,0
+SCHL.US,D,20140619,000000,28.7661,28.8176,28.5343,28.6601,81823.128628271,0
+SCHL.US,D,20140620,000000,28.7383,28.8414,28.5433,28.7661,213809.53040654,0
+SCHL.US,D,20140623,000000,28.7661,28.7661,28.3709,28.5502,86395.725269035,0
+SCHL.US,D,20140624,000000,28.5433,29.0929,28.5433,28.5581,75255.510799132,0
+SCHL.US,D,20140625,000000,28.5502,29.084,28.5433,29.0336,111464.74151769,0
+SCHL.US,D,20140626,000000,28.9177,28.9632,28.5581,28.9097,65016.892443206,0
+SCHL.US,D,20140627,000000,28.6938,29.3525,28.6938,29.3089,194836.63659483,0
+SCHL.US,D,20140630,000000,29.2425,29.604,29.0414,29.4832,180115.27832171,0
+SCHL.US,D,20140701,000000,29.5159,29.8536,29.4486,29.4654,175871.81979198,0
+SCHL.US,D,20140702,000000,29.3257,29.809,29.3257,29.6704,158416.39401981,0
+SCHL.US,D,20140703,000000,29.8794,30.0943,29.4654,29.5495,272277.98791665,0
+SCHL.US,D,20140707,000000,29.4386,29.7605,29.3861,29.4288,150265.68245415,0
+SCHL.US,D,20140708,000000,29.2811,29.3525,28.8344,28.9255,222809.3375286,0
+SCHL.US,D,20140709,000000,28.982,29.0999,28.6829,28.9988,296271.75236085,0
+SCHL.US,D,20140710,000000,28.5433,28.9553,28.5433,28.5997,141626.31185247,0
+SCHL.US,D,20140711,000000,28.5581,28.8077,28.5046,28.7473,116332.14898184,0
+SCHL.US,D,20140714,000000,28.9553,28.9553,28.461,28.4868,167881.63877741,0
+SCHL.US,D,20140715,000000,28.5898,28.7908,28.5433,28.5799,159341.21153426,0
+SCHL.US,D,20140716,000000,28.5898,28.8344,28.5245,28.5502,218938.43103253,0
+SCHL.US,D,20140717,000000,28.5433,28.8176,28.3313,28.4541,276069.13395023,0
+SCHL.US,D,20140718,000000,28.5433,29.0682,28.2214,28.99,133917.81652188,0
+SCHL.US,D,20140721,000000,28.7473,28.9453,28.6512,28.6938,88521.997851382,0
+SCHL.US,D,20140722,000000,28.7661,29.1257,28.7661,28.9177,140315.81716496,0
+SCHL.US,D,20140723,000000,28.99,29.0999,28.7037,28.9355,149790.14855753,0
+SCHL.US,D,20140724,000000,29.6208,30.7965,29.6208,30.7451,397441.3364606,0
+SCHL.US,D,20140725,000000,30.4766,31.0135,30.1874,30.9085,196958.87067275,0
+SCHL.US,D,20140728,000000,30.7887,31.5048,30.7887,31.4552,241870.06881166,0
+SCHL.US,D,20140729,000000,31.3769,31.6553,31.2422,31.4364,152061.80729935,0
+SCHL.US,D,20140730,000000,31.6968,31.6968,31.1383,31.262,115447.71651169,0
+SCHL.US,D,20140731,000000,30.9609,31.2808,30.6232,30.6331,224233.91996625,0
+SCHL.US,D,20140801,000000,30.6748,30.9184,30.4489,30.64,193811.86609574,0
+SCHL.US,D,20140804,000000,30.7451,31.071,30.5301,31.0402,140831.73610588,0
+SCHL.US,D,20140805,000000,30.9699,31.5563,30.853,31.4185,152283.92504299,0
+SCHL.US,D,20140806,000000,31.2125,31.888,30.7717,31.4869,201768.72944877,0
+SCHL.US,D,20140807,000000,31.6008,31.7128,30.9609,31.0798,155317.85149596,0
+SCHL.US,D,20140808,000000,31.1086,31.1521,30.6064,31.1086,182326.35949708,0
+SCHL.US,D,20140811,000000,31.2373,31.7157,31.0135,31.4552,144922.74109338,0
+SCHL.US,D,20140812,000000,31.4265,31.5394,31.1699,31.2532,213172.45633273,0
+SCHL.US,D,20140813,000000,31.262,31.3601,31.0898,31.2225,88692.624663546,0
+SCHL.US,D,20140814,000000,31.2462,31.4185,31.0313,31.1086,67431.918092292,0
+SCHL.US,D,20140815,000000,31.4107,31.4107,30.6153,30.7361,132366.02119468,0
+SCHL.US,D,20140818,000000,31.0402,31.1333,30.8837,31.0402,178680.59962298,0
+SCHL.US,D,20140819,000000,31.056,31.5146,30.9006,30.9699,112851.96778937,0
+SCHL.US,D,20140820,000000,30.856,30.9184,30.5885,30.6331,79842.242205401,0
+SCHL.US,D,20140821,000000,30.6064,30.6926,30.3291,30.6331,167233.45881641,0
+SCHL.US,D,20140822,000000,30.5034,30.6668,29.9417,30.4063,69635.931884914,0
+SCHL.US,D,20140825,000000,30.5212,30.7104,30.1845,30.3389,100279.09387295,0
+SCHL.US,D,20140826,000000,30.0943,30.6926,30.0864,30.5985,155521.79596967,0
+SCHL.US,D,20140827,000000,30.5212,30.7114,30.4479,30.5371,78387.370984526,0
+SCHL.US,D,20140828,000000,30.3479,30.648,30.0666,30.1211,149484.23184696,0
+SCHL.US,D,20140829,000000,30.1211,30.431,29.9022,30.431,72039.851646817,0
+SCHL.US,D,20140902,000000,30.431,30.8065,30.3379,30.5123,94545.427208591,0
+SCHL.US,D,20140903,000000,30.5707,30.8233,30.3667,30.4944,127711.64483922,0
+SCHL.US,D,20140904,000000,30.6926,30.8154,30.3667,30.439,85668.794471652,0
+SCHL.US,D,20140905,000000,30.2934,30.857,30.1111,30.7451,95346.06071182,0
+SCHL.US,D,20140908,000000,30.7539,30.9293,30.2062,30.5985,86280.627892783,0
+SCHL.US,D,20140909,000000,30.4756,30.5885,29.5733,30.3102,156232.57274934,0
+SCHL.US,D,20140910,000000,30.2666,31.0422,30.0586,30.848,134502.39003811,0
+SCHL.US,D,20140911,000000,30.7817,30.9551,30.4558,30.4756,93552.964744941,0
+SCHL.US,D,20140912,000000,30.5371,30.6748,29.8061,30.0309,107461.57400155,0
+SCHL.US,D,20140915,000000,29.9477,30.3567,29.6416,29.7645,313262.75012358,0
+SCHL.US,D,20140916,000000,29.7645,30.2578,29.5297,30.1983,103641.14881085,0
+SCHL.US,D,20140917,000000,30.1111,30.7887,29.5446,29.608,75950.133561076,0
+SCHL.US,D,20140918,000000,29.6328,30.2666,29.4693,29.6328,98295.178571761,0
+SCHL.US,D,20140919,000000,29.6575,30.0755,29.5119,29.6416,164052.12695175,0
+SCHL.US,D,20140922,000000,29.4238,29.7139,29.397,29.5297,99571.345971612,0
+SCHL.US,D,20140923,000000,29.4971,29.7239,29.1098,29.1455,111957.43905814,0
+SCHL.US,D,20140924,000000,29.1553,29.5545,28.6859,29.5446,144941.92398942,0
+SCHL.US,D,20140925,000000,27.7321,28.6611,27.0288,27.8687,612849.10499528,0
+SCHL.US,D,20140926,000000,27.842,28.3233,27.1844,27.6775,246736.4666497,0
+SCHL.US,D,20140929,000000,27.3992,28.253,27.2368,28.253,208076.87336829,0
+SCHL.US,D,20140930,000000,28.2026,28.253,27.8112,28.0698,333425.99311601,0
+SCHL.US,D,20141001,000000,28.048,28.0906,27.7419,27.8262,240054.76107041,0
+SCHL.US,D,20141002,000000,27.8172,28.2282,27.5419,27.7509,220737.58475605,0
+SCHL.US,D,20141003,000000,28.0292,28.3976,27.9678,28.0202,153785.23906481,0
+SCHL.US,D,20141006,000000,28.0202,28.0569,27.5994,27.6429,94157.730783319,0
+SCHL.US,D,20141007,000000,27.4448,27.7231,27.3992,27.4795,118138.37008812,0
+SCHL.US,D,20141008,000000,27.3844,27.5844,27.1407,27.4874,173151.88705844,0
+SCHL.US,D,20141009,000000,27.3745,27.3745,26.7574,27.2289,218275.10667992,0
+SCHL.US,D,20141010,000000,27.0951,27.4369,26.801,26.801,143563.78435271,0
+SCHL.US,D,20141013,000000,26.8287,27.0873,26.4821,26.7654,93294.500461426,0
+SCHL.US,D,20141014,000000,27.003,27.7598,26.6574,27.5587,150781.60139507,0
+SCHL.US,D,20141015,000000,27.0951,28.048,26.9802,27.7954,156844.40617047,0
+SCHL.US,D,20141016,000000,27.7598,28.5245,27.5339,28.1847,176401.87349841,0
+SCHL.US,D,20141017,000000,28.4699,28.4699,27.7876,27.8172,186941.36043436,0
+SCHL.US,D,20141020,000000,27.7954,28.0857,27.7954,28.0114,62439.316990817,0
+SCHL.US,D,20141021,000000,28.0777,28.5145,28.0777,28.4531,77051.635644334,0
+SCHL.US,D,20141022,000000,28.6512,28.6512,27.8855,27.9579,78932.569082564,0
+SCHL.US,D,20141023,000000,28.2699,28.5502,28.0569,28.2194,99446.152334285,0
+SCHL.US,D,20141024,000000,28.048,28.1095,27.7687,28.0024,69958.0026132,0
+SCHL.US,D,20141027,000000,27.7509,28.156,27.6775,28.0777,68775.730441344,0
+SCHL.US,D,20141028,000000,28.1273,29.1553,28.0925,29.1277,95118.894837638,0
+SCHL.US,D,20141029,000000,29.1999,29.3574,28.8929,29.1365,66296.08872138,0
+SCHL.US,D,20141030,000000,29.0781,29.5842,28.3055,29.3822,99433.027194888,0
+SCHL.US,D,20141031,000000,29.9051,30.3984,29.4713,30.3717,179021.85324731,0
+SCHL.US,D,20141103,000000,30.3944,30.6133,29.8962,30.1062,127616.73998511,0
+SCHL.US,D,20141104,000000,30.1943,30.2458,29.6981,29.8962,77603.901125124,0
+SCHL.US,D,20141105,000000,30.019,30.2538,29.7071,30.0042,72200.382197906,0
+SCHL.US,D,20141106,000000,29.9517,30.646,29.9517,30.5865,66559.601135431,0
+SCHL.US,D,20141107,000000,30.5351,30.5351,29.9606,30.1161,119705.30980692,0
+SCHL.US,D,20141110,000000,30.0884,30.9095,29.9517,30.8738,96273.907104592,0
+SCHL.US,D,20141111,000000,30.856,31.0333,30.6906,30.9095,155476.36279484,0
+SCHL.US,D,20141112,000000,30.8144,31.3561,30.7708,31.3274,147568.97112108,0
+SCHL.US,D,20141113,000000,31.3651,31.3997,30.6312,30.7441,87805.163315073,0
+SCHL.US,D,20141114,000000,30.7708,30.9867,30.334,30.3627,122649.37953632,0
+SCHL.US,D,20141117,000000,30.2974,30.4628,29.8536,30.019,93142.046919197,0
+SCHL.US,D,20141118,000000,30.334,30.639,29.9606,30.1329,268336.40759306,0
+SCHL.US,D,20141119,000000,30.0537,30.5351,29.506,30.2726,90911.78284778,0
+SCHL.US,D,20141120,000000,30.126,30.7619,29.9151,30.7183,68273.946265928,0
+SCHL.US,D,20141121,000000,31.1799,31.1799,30.4726,30.646,67911.490493343,0
+SCHL.US,D,20141124,000000,30.8738,31.1016,30.5271,30.8144,152923.01836903,0
+SCHL.US,D,20141125,000000,30.8837,31.1977,30.847,31.0491,68777.749693559,0
+SCHL.US,D,20141126,000000,30.9709,31.2244,30.7094,31.0818,103279.70266438,0
+SCHL.US,D,20141128,000000,31.0333,31.6087,30.9352,30.9709,44951.583183205,0
+SCHL.US,D,20141201,000000,30.6995,30.6995,30.0131,30.019,160806.17901621,0
+SCHL.US,D,20141202,000000,30.1329,30.5519,29.9725,30.3717,318979.25314412,0
+SCHL.US,D,20141203,000000,30.2974,30.7619,29.9844,30.7351,97378.438066172,0
+SCHL.US,D,20141204,000000,30.6312,31.1729,30.0378,30.6648,109251.6410901,0
+SCHL.US,D,20141205,000000,30.6559,31.2314,30.6559,30.9957,108139.03311966,0
+SCHL.US,D,20141208,000000,30.8302,31.1264,30.126,30.4202,115525.45772197,0
+SCHL.US,D,20141209,000000,30.0636,31.2165,30.0636,30.9095,214819.15651402,0
+SCHL.US,D,20141210,000000,30.7272,30.9184,29.7665,29.8536,139692.87785665,0
+SCHL.US,D,20141211,000000,30.026,30.4915,29.6981,29.8001,170731.81327882,0
+SCHL.US,D,20141212,000000,29.4168,30.1329,29.2366,29.4069,170409.74255053,0
+SCHL.US,D,20141215,000000,29.6446,30.0794,29.0534,29.601,106730.60469973,0
+SCHL.US,D,20141216,000000,29.5387,30.229,29.5387,30.0042,191443.2832476,0
+SCHL.US,D,20141217,000000,30.0042,30.4826,29.6991,30.4538,249924.86589711,0
+SCHL.US,D,20141218,000000,30.6738,31.266,29.191,29.3217,210247.56949937,0
+SCHL.US,D,20141219,000000,29.4534,30.1429,28.9741,29.9943,389833.80374076,0
+SCHL.US,D,20141222,000000,29.9239,30.5093,29.6783,30.3627,128793.96402643,0
+SCHL.US,D,20141223,000000,30.5182,31.3651,30.4628,30.8144,236998.62284308,0
+SCHL.US,D,20141224,000000,30.5767,31.058,30.5767,30.8738,97389.543953354,0
+SCHL.US,D,20141226,000000,31.058,31.9217,31.058,31.468,208020.33430627,0
+SCHL.US,D,20141229,000000,31.4067,32.107,31.3076,32.0257,129962.10143278,0
+SCHL.US,D,20141230,000000,31.9485,32.1931,31.7721,31.8346,76289.367933189,0
+SCHL.US,D,20141231,000000,31.8702,32.2179,31.7108,31.7721,151538.82097568,0
+SCHL.US,D,20150102,000000,31.8435,31.8435,30.8738,31.3463,117745.62553231,0
+SCHL.US,D,20150105,000000,31.1016,31.1016,30.237,30.5865,115670.84388144,0
+SCHL.US,D,20150106,000000,30.5519,30.9184,29.601,29.8962,140885.24628958,0
+SCHL.US,D,20150107,000000,30.1864,30.9144,29.819,30.445,126938.27124089,0
+SCHL.US,D,20150108,000000,30.6212,30.6212,30.1062,30.229,152690.80436431,0
+SCHL.US,D,20150109,000000,30.2904,30.3529,29.6882,29.8358,95388.465008334,0
+SCHL.US,D,20150112,000000,29.7665,30.3805,29.6595,30.2904,149842.64911511,0
+SCHL.US,D,20150113,000000,30.2904,31.1591,29.9725,30.9441,226474.28029874,0
+SCHL.US,D,20150114,000000,30.7272,31.1016,30.3865,31.0422,110868.05248817,0
+SCHL.US,D,20150115,000000,30.9788,31.1066,30.6648,30.8392,145107.50267105,0
+SCHL.US,D,20150116,000000,30.7519,31.6494,30.7094,31.6256,124868.53772056,0
+SCHL.US,D,20150120,000000,31.581,31.6087,30.639,30.9619,138713.54053239,0
+SCHL.US,D,20150121,000000,30.8055,31.4067,30.639,31.1799,155831.75118467,0
+SCHL.US,D,20150122,000000,31.4156,32.1575,31.2165,32.1238,219842.04639872,0
+SCHL.US,D,20150123,000000,32.0882,32.4348,31.9306,32.3407,157770.23331103,0
+SCHL.US,D,20150126,000000,32.2515,32.6269,31.7543,32.3248,144985.33791204,0
+SCHL.US,D,20150127,000000,31.8792,32.5418,31.8792,32.2179,164582.18065817,0
+SCHL.US,D,20150128,000000,32.4982,32.5953,31.896,32.1931,129554.21248536,0
+SCHL.US,D,20150129,000000,32.1663,32.1663,31.5305,32.106,129154.4005468,0
+SCHL.US,D,20150130,000000,31.8415,32.5616,31.8415,32.2179,160202.42260394,0
+SCHL.US,D,20150202,000000,32.1753,32.4437,31.3611,32.1663,127435.00728577,0
+SCHL.US,D,20150203,000000,32.3605,32.8399,31.896,32.2416,332258.86533576,0
+SCHL.US,D,20150204,000000,32.2416,32.6824,31.8326,32.2962,180248.5489679,0
+SCHL.US,D,20150205,000000,32.3248,32.6735,32.0683,32.5953,129414.88408253,0
+SCHL.US,D,20150206,000000,32.6824,32.8844,32.4437,32.8399,149004.65944591,0
+SCHL.US,D,20150209,000000,32.8567,32.9102,32.3506,32.4625,107938.11752428,0
+SCHL.US,D,20150210,000000,32.7458,32.7458,31.8544,32.0426,136550.92141018,0
+SCHL.US,D,20150211,000000,32.1832,32.2089,31.7881,31.9801,75166.663701674,0
+SCHL.US,D,20150212,000000,32.2604,32.3763,31.9039,32.1931,103517.97442574,0
+SCHL.US,D,20150213,000000,32.2962,32.5536,32.0604,32.4625,76210.617096806,0
+SCHL.US,D,20150217,000000,32.5249,32.5853,32.1575,32.316,60632.086258433,0
+SCHL.US,D,20150218,000000,32.3417,32.6457,32.2694,32.4625,88064.637224695,0
+SCHL.US,D,20150219,000000,32.3248,32.62,31.9801,32.306,67361.244264768,0
+SCHL.US,D,20150220,000000,32.4101,32.4437,31.8395,32.4021,80238.015639532,0
+SCHL.US,D,20150223,000000,32.316,32.3941,32.0337,32.3605,60265.591981419,0
+SCHL.US,D,20150224,000000,32.3248,32.62,32.316,32.4269,59912.222843802,0
+SCHL.US,D,20150225,000000,32.5437,32.62,32.0337,32.306,51814.011835728,0
+SCHL.US,D,20150226,000000,32.2515,32.5536,32.1119,32.3605,64678.667697201,0
+SCHL.US,D,20150227,000000,32.0426,32.6061,32.0426,32.4179,89915.2818797,0
+SCHL.US,D,20150302,000000,32.7606,33.2519,32.1575,33.1034,184364.79460808,0
+SCHL.US,D,20150303,000000,32.9102,32.9102,32.106,32.2337,214506.1724207,0
+SCHL.US,D,20150304,000000,32.0683,32.2694,31.7434,32.0515,70545.605007751,0
+SCHL.US,D,20150305,000000,31.7881,32.2604,31.7881,31.9633,85162.971791805,0
+SCHL.US,D,20150306,000000,31.694,32.1297,31.5523,31.5959,83107.373036982,0
+SCHL.US,D,20150309,000000,31.694,32.1148,31.5523,31.7701,64955.30525065,0
+SCHL.US,D,20150310,000000,31.5344,31.7008,31.0372,31.1501,109934.14833876,0
+SCHL.US,D,20150311,000000,31.0372,31.5434,31.0095,31.4888,141557.65727716,0
+SCHL.US,D,20150312,000000,31.9723,32.6646,31.7098,32.6457,96007.365812218,0
+SCHL.US,D,20150313,000000,32.5348,32.9627,32.0604,32.5536,84821.718167478,0
+SCHL.US,D,20150316,000000,33.1202,33.7076,32.5685,33.4886,270556.57540341,0
+SCHL.US,D,20150317,000000,33.348,34.2403,32.9805,34.179,257996.82662639,0
+SCHL.US,D,20150318,000000,33.9888,34.4256,33.9334,34.2751,137220.30351944,0
+SCHL.US,D,20150319,000000,34.2255,35.3121,32.8053,35.2665,167015.37957719,0
+SCHL.US,D,20150320,000000,35.4685,35.6261,34.7228,35.0477,438371.57885772,0
+SCHL.US,D,20150323,000000,35.2843,35.2843,34.7228,34.9268,182085.0588574,0
+SCHL.US,D,20150324,000000,34.8555,34.9179,34.4167,34.5841,132422.5602567,0
+SCHL.US,D,20150325,000000,34.5752,34.5752,33.4253,33.5064,221468.55405787,0
+SCHL.US,D,20150326,000000,33.1885,33.5679,32.1386,33.2331,177402.41297092,0
+SCHL.US,D,20150327,000000,33.3064,35.5399,33.2331,35.53,309254.5344769,0
+SCHL.US,D,20150330,000000,35.7914,36.0104,35.0565,35.9123,316220.95461849,0
+SCHL.US,D,20150331,000000,35.9123,35.9658,34.9812,35.8647,158324.51804403,0
+SCHL.US,D,20150401,000000,35.6954,36.1005,35.0655,35.5914,163248.4645702,0
+SCHL.US,D,20150402,000000,35.5221,35.8737,35.1466,35.1863,114730.88197538,0
+SCHL.US,D,20150406,000000,34.9357,35.3972,34.8822,34.9922,112791.39022292,0
+SCHL.US,D,20150407,000000,34.9922,35.3972,34.6901,34.8644,164613.47906751,0
+SCHL.US,D,20150408,000000,34.7386,34.9734,34.4167,34.7554,176833.99347241,0
+SCHL.US,D,20150409,000000,34.6455,34.8644,34.2403,34.3494,92713.965449627,0
+SCHL.US,D,20150410,000000,34.5672,34.8297,34.2403,34.699,133566.46663648,0
+SCHL.US,D,20150413,000000,34.8297,35.3022,34.7654,34.8644,121235.90298586,0
+SCHL.US,D,20150414,000000,34.8644,34.9179,34.5296,34.7138,84363.347914684,0
+SCHL.US,D,20150415,000000,34.7386,34.9832,34.5594,34.5672,91676.069811141,0
+SCHL.US,D,20150416,000000,34.8465,34.8465,34.1542,34.593,72154.94902307,0
+SCHL.US,D,20150417,000000,34.3206,34.4593,33.9522,34.1879,200694.48727042,0
+SCHL.US,D,20150420,000000,34.699,37.5426,34.3582,37.2455,1066109.64006,0
+SCHL.US,D,20150421,000000,37.2722,39.5601,36.9027,38.4905,1182908.2363035,0
+SCHL.US,D,20150422,000000,37.9309,37.9309,36.9325,37.2911,663059.83057233,0
+SCHL.US,D,20150423,000000,37.2286,37.6406,36.9741,37.0969,288023.10706276,0
+SCHL.US,D,20150424,000000,39.4206,39.8484,34.5029,35.6954,1873262.2990653,0
+SCHL.US,D,20150427,000000,36.4125,37.0276,35.3546,35.5399,456287.3941349,0
+SCHL.US,D,20150428,000000,35.0991,35.4151,34.4633,35.3616,603742.27750583,0
+SCHL.US,D,20150429,000000,35.1704,35.6528,35.1704,35.3794,183003.8186152,0
+SCHL.US,D,20150430,000000,35.1932,35.7658,34.9714,35.7301,359297.66212011,0
+SCHL.US,D,20150501,000000,35.7836,36.3045,35.5558,36.2322,242372.86261318,0
+SCHL.US,D,20150504,000000,36.4254,36.6393,36.0669,36.4967,191532.13034506,0
+SCHL.US,D,20150505,000000,36.2857,36.769,35.8835,36.3135,310725.55971549,0
+SCHL.US,D,20150506,000000,36.4689,37.5416,36.0401,37.4554,398615.53162359,0
+SCHL.US,D,20150507,000000,37.4921,38.221,37.0504,38.1864,512545.78009574,0
+SCHL.US,D,20150508,000000,38.4836,38.4836,37.7031,37.8942,254201.64208838,0
+SCHL.US,D,20150511,000000,37.8418,38.5628,37.8418,38.3875,207459.99181662,0
+SCHL.US,D,20150512,000000,38.431,38.5014,37.6753,38.4122,155811.55866252,0
+SCHL.US,D,20150513,000000,38.4122,38.5539,37.5485,38.1953,183114.87748702,0
+SCHL.US,D,20150514,000000,38.4024,38.6777,38.1478,38.5628,266827.01656238,0
+SCHL.US,D,20150515,000000,38.5371,38.6232,38.3271,38.5192,166356.09372901,0
+SCHL.US,D,20150518,000000,38.6322,38.8272,38.2458,38.6866,191585.64052876,0
+SCHL.US,D,20150519,000000,38.7569,39.2056,38.5371,39.0699,164268.18693875,0
+SCHL.US,D,20150520,000000,39.061,39.2977,38.6955,39.0986,153203.69442691,0
+SCHL.US,D,20150521,000000,39.1699,39.3799,38.9055,39.1343,134210.60809305,0
+SCHL.US,D,20150522,000000,39.1957,39.4948,39.0214,39.3353,172654.14138745,0
+SCHL.US,D,20150526,000000,39.1511,39.3541,38.65,38.8015,178999.64147295,0
+SCHL.US,D,20150527,000000,38.8104,38.9778,38.7291,38.8015,262049.4658218,0
+SCHL.US,D,20150528,000000,38.7569,39.3799,38.5371,39.3255,185164.4184852,0
+SCHL.US,D,20150529,000000,39.5374,39.5374,38.8422,39.0788,142173.52920272,0
+SCHL.US,D,20150601,000000,39.1878,39.1878,38.6054,38.9144,159811.69730034,0
+SCHL.US,D,20150602,000000,38.7381,39.2492,38.65,38.7916,262288.74720928,0
+SCHL.US,D,20150603,000000,38.8342,38.9323,38.5727,38.6866,261252.870823,0
+SCHL.US,D,20150604,000000,38.4746,38.8698,38.3419,38.5806,121241.9607425,0
+SCHL.US,D,20150605,000000,38.6588,38.7817,38.1399,38.5113,111690.89776577,0
+SCHL.US,D,20150608,000000,38.2993,38.7649,38.2993,38.3875,94175.904053254,0
+SCHL.US,D,20150609,000000,38.4222,38.9055,37.7279,38.5113,147328.6801075,0
+SCHL.US,D,20150610,000000,38.7223,39.5988,38.5192,39.3987,258098.79886324,0
+SCHL.US,D,20150611,000000,39.48,39.7731,39.3631,39.6464,204831.93505886,0
+SCHL.US,D,20150612,000000,39.6087,39.8019,39.3799,39.6919,116809.70213068,0
+SCHL.US,D,20150615,000000,39.5107,39.7919,39.2056,39.5611,161389.74290633,0
+SCHL.US,D,20150616,000000,39.5611,40.0494,39.5196,39.9098,157524.89416691,0
+SCHL.US,D,20150617,000000,40.0574,40.0574,39.6087,39.6364,104638.65940504,0
+SCHL.US,D,20150618,000000,39.682,40.2942,39.682,39.9861,151158.19193316,0
+SCHL.US,D,20150619,000000,40.0029,40.0218,39.7731,39.9177,225088.06365317,0
+SCHL.US,D,20150622,000000,40.1198,40.6913,39.9346,40.2089,123063.32624039,0
+SCHL.US,D,20150623,000000,40.4417,40.4417,40.0406,40.2337,105099.04891005,0
+SCHL.US,D,20150624,000000,40.0654,40.2792,39.7553,39.9781,141830.25632618,0
+SCHL.US,D,20150625,000000,40.0574,40.1198,39.7919,40.0654,203589.08532055,0
+SCHL.US,D,20150626,000000,40.0029,40.4714,39.8742,40.302,311070.85184425,0
+SCHL.US,D,20150629,000000,40.2089,40.3357,39.3165,39.3541,104183.31803057,0
+SCHL.US,D,20150630,000000,39.5988,39.5988,38.7817,38.8015,190094.42276801,0
+SCHL.US,D,20150701,000000,39.061,39.5701,38.852,39.4948,232250.35125961,0
+SCHL.US,D,20150702,000000,39.3255,39.7147,38.9857,39.3631,87123.665692526,0
+SCHL.US,D,20150706,000000,39.1165,39.6276,38.7817,39.373,90536.201935799,0
+SCHL.US,D,20150707,000000,39.2492,39.2492,38.3587,38.9223,125677.24823265,0
+SCHL.US,D,20150708,000000,38.65,38.7223,38.2538,38.6678,172993.37575957,0
+SCHL.US,D,20150709,000000,39.053,39.3987,38.1953,38.6232,133072.75946992,0
+SCHL.US,D,20150710,000000,39.1601,39.2977,38.9599,39.0788,125794.36486112,0
+SCHL.US,D,20150713,000000,39.1789,39.4869,39.1789,39.3353,78249.052207802,0
+SCHL.US,D,20150714,000000,39.3353,39.471,39.2422,39.3443,74945.555584137,0
+SCHL.US,D,20150715,000000,39.275,39.4086,39.0986,39.2898,78867.953011685,0
+SCHL.US,D,20150716,000000,39.4255,39.6464,39.2898,39.5027,120218.19986952,0
+SCHL.US,D,20150717,000000,39.5453,39.6176,39.2324,39.2809,68356.735606741,0
+SCHL.US,D,20150720,000000,39.1343,39.2492,38.9411,39.1165,109979.58151359,0
+SCHL.US,D,20150721,000000,39.1343,39.4255,38.8015,39.0788,83028.622200599,0
+SCHL.US,D,20150722,000000,38.9223,38.9223,38.3171,38.4836,178228.28712683,0
+SCHL.US,D,20150723,000000,38.9501,39.6464,37.5753,37.8516,248969.75959944,0
+SCHL.US,D,20150724,000000,37.7031,39.061,37.5247,38.9599,309705.83734694,0
+SCHL.US,D,20150727,000000,38.4836,38.6866,35.3963,36.5492,525580.05314327,0
+SCHL.US,D,20150728,000000,36.4877,37.806,36.2758,37.7367,293327.68263145,0
+SCHL.US,D,20150729,000000,37.8328,37.8942,37.5179,37.7129,102252.91291307,0
+SCHL.US,D,20150730,000000,37.7209,37.9804,37.5079,37.9309,244763.65723569,0
+SCHL.US,D,20150731,000000,38.0616,38.0616,37.6684,37.8863,137276.84258145,0
+SCHL.US,D,20150803,000000,37.9407,37.9407,37.4465,37.8942,186212.41038476,0
+SCHL.US,D,20150804,000000,37.9992,38.2458,37.6585,37.9804,329154.26505527,0
+SCHL.US,D,20150805,000000,37.9804,38.2458,37.7684,38.0527,242829.21361376,0
+SCHL.US,D,20150806,000000,38.2458,38.2458,37.392,37.8516,294885.53571528,0
+SCHL.US,D,20150807,000000,37.6753,37.8863,37.6753,37.7962,253066.82234358,0
+SCHL.US,D,20150810,000000,37.9992,38.1131,37.7031,38.1131,393417.9764223,0
+SCHL.US,D,20150811,000000,37.8516,38.017,37.1217,37.1742,260014.05958913,0
+SCHL.US,D,20150812,000000,37.0414,37.5337,36.3135,37.4287,251470.60346766,0
+SCHL.US,D,20150813,000000,37.4832,37.9487,37.4376,37.5416,240212.26274318,0
+SCHL.US,D,20150814,000000,37.4733,37.9992,37.2791,37.8784,224403.5371523,0
+SCHL.US,D,20150817,000000,37.806,38.65,37.5485,38.44,302880.76486039,0
+SCHL.US,D,20150818,000000,38.5192,38.5727,37.9645,38.0338,131024.22809785,0
+SCHL.US,D,20150819,000000,37.814,38.1765,37.5575,37.9487,206772.43643743,0
+SCHL.US,D,20150820,000000,37.6853,37.6931,36.461,36.5581,246468.91573122,0
+SCHL.US,D,20150821,000000,35.95,37.7784,35.95,36.6641,311412.10546858,0
+SCHL.US,D,20150824,000000,35.4309,36.0925,35.1774,35.6181,351129.78691062,0
+SCHL.US,D,20150825,000000,36.1352,36.3233,35.6617,35.6885,261936.38769777,0
+SCHL.US,D,20150826,000000,36.4164,36.6016,35.635,36.5234,466550.24351741,0
+SCHL.US,D,20150827,000000,36.779,37.3158,36.256,37.2544,153443.98544049,0
+SCHL.US,D,20150828,000000,37.2356,38.6044,37.2356,38.225,510648.6926398,0
+SCHL.US,D,20150831,000000,38.2092,38.3241,38.021,38.1269,310514.54785903,0
+SCHL.US,D,20150901,000000,37.6803,37.7081,36.8949,36.9543,186081.15899079,0
+SCHL.US,D,20150902,000000,37.3336,37.3792,36.8671,37.2455,177694.19491598,0
+SCHL.US,D,20150903,000000,37.3336,37.7555,37.2722,37.3336,152536.33156986,0
+SCHL.US,D,20150904,000000,36.9978,37.8655,36.9978,37.608,143244.74250275,0
+SCHL.US,D,20150908,000000,37.9457,38.8698,37.6803,38.7044,355166.27208831,0
+SCHL.US,D,20150909,000000,38.8698,39.0392,38.3161,38.3399,182570.68901509,0
+SCHL.US,D,20150910,000000,38.021,38.7113,38.021,38.2181,127377.45859764,0
+SCHL.US,D,20150911,000000,37.9269,38.2092,37.5525,38.1448,168399.57697054,0
+SCHL.US,D,20150914,000000,38.1448,38.4479,37.5436,37.6258,242861.5216492,0
+SCHL.US,D,20150915,000000,37.7397,38.03,37.3435,37.9537,196395.49930478,0
+SCHL.US,D,20150916,000000,38.0398,38.5429,37.7486,38.3489,139280.9504048,0
+SCHL.US,D,20150917,000000,38.4014,38.8422,38.2003,38.2686,161294.83805223,0
+SCHL.US,D,20150918,000000,37.81,38.439,37.6981,38.021,495124.68161123,0
+SCHL.US,D,20150921,000000,38.3567,38.7728,38.1032,38.1646,197299.11467097,0
+SCHL.US,D,20150922,000000,37.918,38.3063,37.6348,38.013,166250.08298773,0
+SCHL.US,D,20150923,000000,38.1101,38.2765,37.0731,37.6892,246611.27301237,0
+SCHL.US,D,20150924,000000,37.1762,38.8332,36.4164,37.7555,322916.79496328,0
+SCHL.US,D,20150925,000000,38.1101,38.1101,36.3125,36.461,547595.96004292,0
+SCHL.US,D,20150928,000000,36.3818,36.5581,35.2517,35.4647,340738.71501246,0
+SCHL.US,D,20150929,000000,35.5359,35.6765,34.1067,34.4563,350178.71911738,0
+SCHL.US,D,20150930,000000,34.4841,34.5999,33.9829,34.379,570257.01802525,0
+SCHL.US,D,20151001,000000,34.3454,34.4405,33.3212,34.0165,368992.09200411,0
+SCHL.US,D,20151002,000000,33.6183,34.2463,33.1598,34.2285,287736.37324824,0
+SCHL.US,D,20151005,000000,34.3166,34.7069,34.1236,34.2107,320459.36501768,0
+SCHL.US,D,20151006,000000,34.1582,34.1919,33.6372,34.0968,280029.89716986,0
+SCHL.US,D,20151007,000000,34.2107,34.3959,33.6887,33.8413,390863.62237038,0
+SCHL.US,D,20151008,000000,33.8413,34.4217,33.7076,34.4137,244446.63463794,0
+SCHL.US,D,20151009,000000,34.3256,34.7486,33.9829,34.6247,185059.41737003,0
+SCHL.US,D,20151012,000000,34.6168,34.9526,34.5098,34.7554,207799.22618873,0
+SCHL.US,D,20151013,000000,35.1645,36.7354,34.9426,36.0193,430979.09649877,0
+SCHL.US,D,20151014,000000,36.0104,36.363,35.3061,35.4012,184722.20225013,0
+SCHL.US,D,20151015,000000,35.5458,35.9311,35.2605,35.9044,108112.78284087,0
+SCHL.US,D,20151016,000000,35.8807,35.9756,35.5359,35.9212,198432.92478967,0
+SCHL.US,D,20151019,000000,35.6241,36.3223,35.5587,36.0727,131208.98967552,0
+SCHL.US,D,20151020,000000,36.0727,36.1342,35.1645,35.6667,184488.9786193,0
+SCHL.US,D,20151021,000000,35.6667,35.9212,34.6881,34.8555,222346.92877137,0
+SCHL.US,D,20151022,000000,34.8644,35.3576,34.5276,34.5999,159452.27040608,0
+SCHL.US,D,20151023,000000,34.7228,35.4715,34.4405,34.9852,157977.20666306,0
+SCHL.US,D,20151026,000000,35.0327,35.4893,34.6881,35.0863,150836.12120487,0
+SCHL.US,D,20151027,000000,34.9426,35.2705,34.5999,34.9664,241159.29203199,0
+SCHL.US,D,20151028,000000,35.1308,36.155,34.9754,36.1045,156498.1044156,0
+SCHL.US,D,20151029,000000,36.0232,36.7413,36.0232,36.465,201519.35180023,0
+SCHL.US,D,20151030,000000,36.4046,36.768,36.1223,36.2016,133781.51699737,0
+SCHL.US,D,20151102,000000,36.2709,36.8513,36.1312,36.6264,102280.17281797,0
+SCHL.US,D,20151103,000000,36.5808,36.8849,36.3511,36.6967,137847.28133218,0
+SCHL.US,D,20151104,000000,36.768,36.9295,36.3442,36.5125,179995.13281492,0
+SCHL.US,D,20151105,000000,36.5383,36.6532,36.1381,36.3778,110526.79886385,0
+SCHL.US,D,20151106,000000,36.2016,36.5551,36.0331,36.5215,118544.23978332,0
+SCHL.US,D,20151109,000000,36.571,36.8384,35.4577,35.7053,197481.85699642,0
+SCHL.US,D,20151110,000000,35.6429,36.7592,35.634,35.9698,156248.72676706,0
+SCHL.US,D,20151111,000000,35.9876,36.3511,35.7301,35.839,125200.70470992,0
+SCHL.US,D,20151112,000000,35.6885,36.0609,35.317,35.5805,199038.70045415,0
+SCHL.US,D,20151113,000000,35.422,35.5102,34.8991,35.1654,120687.6760095,0
+SCHL.US,D,20151116,000000,35.112,35.4577,34.801,35.3428,148346.38322383,0
+SCHL.US,D,20151117,000000,35.4379,35.4735,34.8287,34.8921,147444.78710986,0
+SCHL.US,D,20151118,000000,34.9664,36.2352,34.8555,36.1926,186618.28007997,0
+SCHL.US,D,20151119,000000,36.2016,37.1494,35.8845,37.0949,259775.78782776,0
+SCHL.US,D,20151120,000000,37.2999,38.0893,36.8929,38.0517,293420.56823333,0
+SCHL.US,D,20151123,000000,37.9398,37.9557,37.5039,37.6268,140785.29330494,0
+SCHL.US,D,20151124,000000,37.4594,37.8933,36.8849,37.8586,141911.02641477,0
+SCHL.US,D,20151125,000000,37.9299,38.2548,37.5129,38.228,113008.45983603,0
+SCHL.US,D,20151127,000000,38.2716,38.8668,37.9111,38.7599,73385.683248084,0
+SCHL.US,D,20151130,000000,38.646,39.1868,37.8298,37.8388,239908.36528483,0
+SCHL.US,D,20151201,000000,38.0418,38.7421,37.3247,37.4881,588214.22797284,0
+SCHL.US,D,20151202,000000,37.4426,37.7506,37.1752,37.4683,98404.218191368,0
+SCHL.US,D,20151203,000000,37.5387,37.9883,37.0246,37.1127,142096.79761855,0
+SCHL.US,D,20151204,000000,37.2108,37.7932,36.9444,37.7417,110187.56449173,0
+SCHL.US,D,20151207,000000,37.7337,37.9111,37.0147,37.2722,115381.0811886,0
+SCHL.US,D,20151208,000000,36.98,37.0513,36.4749,36.5987,125601.52627459,0
+SCHL.US,D,20151209,000000,36.564,37.0246,36.0331,36.0529,139201.18994231,0
+SCHL.US,D,20151210,000000,36.1134,36.3946,35.839,36.1836,113689.95745857,0
+SCHL.US,D,20151211,000000,35.6617,36.9295,35.6617,36.2995,248829.4215705,0
+SCHL.US,D,20151214,000000,36.3689,36.5808,35.944,36.155,237584.20598542,0
+SCHL.US,D,20151215,000000,36.3442,36.6363,35.9955,36.3946,155120.974405,0
+SCHL.US,D,20151216,000000,36.7245,37.0246,35.6964,36.4847,206036.41900508,0
+SCHL.US,D,20151217,000000,35.2071,35.4577,32.507,32.5616,1003205.8950597,0
+SCHL.US,D,20151218,000000,32.6041,33.7997,32.3496,33.3995,660225.81008864,0
+SCHL.US,D,20151221,000000,33.5877,34.1027,33.2143,33.5292,534231.53925825,0
+SCHL.US,D,20151222,000000,33.6748,34.0928,33.5045,33.8799,458264.24205334,0
+SCHL.US,D,20151223,000000,34.074,34.1027,33.6313,34.0928,381255.01070552,0
+SCHL.US,D,20151224,000000,34.1027,34.2265,33.8957,34.0315,94386.915909717,0
+SCHL.US,D,20151228,000000,33.8165,34.2771,33.8165,34.2681,210318.24332689,0
+SCHL.US,D,20151229,000000,34.4295,34.7822,34.2771,34.598,146591.65304904,0
+SCHL.US,D,20151230,000000,34.7059,34.7059,34.3058,34.3524,89084.359593247,0
+SCHL.US,D,20151231,000000,34.3058,34.5732,34.1116,34.1552,117990.96467643,0
+SCHL.US,D,20160104,000000,33.8799,34.2771,33.656,34.2771,266506.96508631,0
+SCHL.US,D,20160105,000000,34.2602,34.4117,33.969,34.1632,207316.62490936,0
+SCHL.US,D,20160106,000000,34.0165,34.3226,33.6748,33.8363,383812.39363576,0
+SCHL.US,D,20160107,000000,33.6848,33.7848,33.3579,33.3837,484430.72188083,0
+SCHL.US,D,20160108,000000,33.6223,33.7769,33.3925,33.3995,199629.33172703,0
+SCHL.US,D,20160111,000000,33.6481,33.6659,33.2618,33.5382,480278.12970077,0
+SCHL.US,D,20160112,000000,33.8263,34.2771,33.7214,34.1294,402366.29261287,0
+SCHL.US,D,20160113,000000,34.2771,34.385,33.8165,33.864,370969.94954865,0
+SCHL.US,D,20160114,000000,33.9789,34.5454,33.7482,34.171,190931.40281111,0
+SCHL.US,D,20160115,000000,33.5094,34.1988,33.5094,33.9789,339039.51427358,0
+SCHL.US,D,20160119,000000,34.1027,34.1889,33.7026,33.7937,668580.46612802,0
+SCHL.US,D,20160120,000000,33.6748,33.8561,33.0588,33.3162,737567.20842582,0
+SCHL.US,D,20160121,000000,28.3768,30.9491,26.8743,29.7962,2521322.1145589,0
+SCHL.US,D,20160122,000000,30.0794,30.4885,29.5228,29.9665,549727.28075581,0
+SCHL.US,D,20160125,000000,30.025,30.2231,29.6278,29.709,402930.67360695,0
+SCHL.US,D,20160126,000000,29.9022,29.921,29.6278,29.8754,323025.83458289,0
+SCHL.US,D,20160127,000000,29.921,30.1221,29.7279,29.921,293653.79186416,0
+SCHL.US,D,20160128,000000,30.1339,30.1339,29.7695,29.9765,234174.69862047,0
+SCHL.US,D,20160129,000000,30.0636,30.5697,30.0636,30.5439,325238.93501048,0
+SCHL.US,D,20160201,000000,30.2676,30.6242,30.1439,30.4192,131603.75348354,0
+SCHL.US,D,20160202,000000,30.1439,30.4004,29.9388,30.2062,229461.76395076,0
+SCHL.US,D,20160203,000000,30.3925,30.7807,30.0716,30.5519,347740.47206782,0
+SCHL.US,D,20160204,000000,30.4915,31.0254,30.1527,30.4826,207044.02586034,0
+SCHL.US,D,20160205,000000,30.4192,30.436,29.9111,29.9388,314660.07265633,0
+SCHL.US,D,20160208,000000,29.7863,30.0537,29.5644,29.8496,327751.89439199,0
+SCHL.US,D,20160209,000000,29.5209,30.0131,29.4772,29.7783,181686.25654494,0
+SCHL.US,D,20160210,000000,29.8942,30.2588,29.6793,29.8418,139976.58279285,0
+SCHL.US,D,20160211,000000,29.403,29.9943,29.403,29.8418,134053.10642028,0
+SCHL.US,D,20160212,000000,30.0804,30.126,29.7863,30.0042,144414.89916132,0
+SCHL.US,D,20160216,000000,30.2062,30.9966,30.2062,30.9283,180979.51826971,0
+SCHL.US,D,20160217,000000,31.1403,31.4522,31.0342,31.3919,243830.76271238,0
+SCHL.US,D,20160218,000000,31.4522,31.4522,30.9709,31.061,85396.195422633,0
+SCHL.US,D,20160219,000000,30.9966,31.2462,30.7757,31.1491,83102.324906445,0
+SCHL.US,D,20160222,000000,31.3829,32.2684,31.1046,31.4612,211977.05902147,0
+SCHL.US,D,20160223,000000,31.3641,31.7246,31.1214,31.1679,125284.50367684,0
+SCHL.US,D,20160224,000000,30.8818,31.2125,30.7569,31.1937,162221.67481889,0
+SCHL.US,D,20160225,000000,31.1303,31.3919,31.0065,31.1046,143587.00575319,0
+SCHL.US,D,20160226,000000,31.3066,31.6216,31.1403,31.3641,116567.39186488,0
+SCHL.US,D,20160229,000000,31.3344,31.6672,31.1403,31.1679,206382.72075994,0
+SCHL.US,D,20160301,000000,31.3542,31.4522,31.0254,31.1046,170641.95655525,0
+SCHL.US,D,20160302,000000,31.0947,31.4522,30.7044,31.1135,117257.9761224,0
+SCHL.US,D,20160303,000000,31.1135,31.5126,31.0848,31.3255,207258.06659513,0
+SCHL.US,D,20160304,000000,31.4007,31.4007,31.068,31.1759,209824.53616033,0
+SCHL.US,D,20160307,000000,31.061,31.6037,31.061,31.3829,131798.61132228,0
+SCHL.US,D,20160308,000000,31.2462,31.4938,31.1214,31.1591,111057.86219638,0
+SCHL.US,D,20160309,000000,31.2373,31.4612,31.1987,31.263,104373.12773877,0
+SCHL.US,D,20160310,000000,31.3443,31.6404,30.9797,31.1214,204913.71477356,0
+SCHL.US,D,20160311,000000,31.2373,31.7613,31.1759,31.7613,114514.82198838,0
+SCHL.US,D,20160314,000000,31.6672,31.9831,31.4651,31.8346,104682.07332766,0
+SCHL.US,D,20160315,000000,31.684,31.684,31.2125,31.2125,81791.830218939,0
+SCHL.US,D,20160316,000000,31.2284,31.8346,31.2284,31.7613,122436.34842765,0
+SCHL.US,D,20160317,000000,31.7246,31.9663,31.3829,31.9564,199533.41724682,0
+SCHL.US,D,20160318,000000,32.1208,32.4031,31.8802,32.3694,322021.25660595,0
+SCHL.US,D,20160321,000000,32.2397,32.4199,32.0654,32.1911,181261.2039537,0
+SCHL.US,D,20160322,000000,31.9831,32.2159,31.485,32.2079,137393.95920992,0
+SCHL.US,D,20160323,000000,32.0654,32.0742,31.7424,31.8613,209531.74458916,0
+SCHL.US,D,20160324,000000,31.8613,32.0832,30.9313,32.0198,206807.77335119,0
+SCHL.US,D,20160328,000000,31.9921,33.2489,31.8802,33.1677,271897.35887414,0
+SCHL.US,D,20160329,000000,33.0261,33.8165,33.0261,33.7937,190313.51163334,0
+SCHL.US,D,20160330,000000,33.8165,34.3969,33.5074,33.5788,118311.0161525,0
+SCHL.US,D,20160331,000000,33.6481,33.8561,33.1757,33.2539,119809.30129599,0
+SCHL.US,D,20160401,000000,33.0816,33.8878,32.936,33.8165,139669.65645617,0
+SCHL.US,D,20160404,000000,33.6303,33.8066,32.8844,32.9003,109871.55152009,0
+SCHL.US,D,20160405,000000,32.7953,32.7953,32.306,32.4367,127443.08429463,0
+SCHL.US,D,20160406,000000,32.3961,32.8567,32.306,32.519,64638.282652902,0
+SCHL.US,D,20160407,000000,32.2595,32.4645,32.1733,32.3873,176506.87461359,0
+SCHL.US,D,20160408,000000,32.4645,32.7418,32.2872,32.4833,69440.064420064,0
+SCHL.US,D,20160411,000000,32.6339,33.0816,32.519,32.7062,61531.663120195,0
+SCHL.US,D,20160412,000000,32.6784,33.2024,32.5388,32.9993,83919.112427394,0
+SCHL.US,D,20160413,000000,33.1677,33.5708,32.9192,33.4243,129646.08846114,0
+SCHL.US,D,20160414,000000,33.4609,33.5272,33.0726,33.1836,146748.1450957,0
+SCHL.US,D,20160415,000000,33.036,33.1935,32.7517,32.9192,129488.58678837,0
+SCHL.US,D,20160418,000000,32.723,33.134,32.6616,32.9003,100822.27271878,0
+SCHL.US,D,20160419,000000,32.9449,33.1935,32.6616,33.0726,242547.52792977,0
+SCHL.US,D,20160420,000000,33.0083,33.339,32.8746,33.2489,144599.66073899,0
+SCHL.US,D,20160421,000000,33.2856,33.3985,32.6517,32.6705,86796.546833703,0
+SCHL.US,D,20160422,000000,32.6616,33.0459,32.6001,32.9815,115957.57769597,0
+SCHL.US,D,20160425,000000,32.9716,33.0558,32.7953,32.9993,71305.853466682,0
+SCHL.US,D,20160426,000000,32.9102,33.2687,32.8746,32.9449,144442.15906622,0
+SCHL.US,D,20160427,000000,32.9102,33.2033,32.7676,33.0558,113151.82674329,0
+SCHL.US,D,20160428,000000,32.8914,33.2965,32.6051,33.143,91109.669564846,0
+SCHL.US,D,20160429,000000,33.0083,33.1073,32.4269,32.4982,69091.743412984,0
+SCHL.US,D,20160502,000000,32.6507,33.0171,32.4625,33.0083,65632.764368767,0
+SCHL.US,D,20160503,000000,32.7765,33.1766,32.4625,32.4814,58518.938815483,0
+SCHL.US,D,20160504,000000,32.4179,32.5556,32.2942,32.3486,89486.190784023,0
+SCHL.US,D,20160505,000000,32.4358,32.9003,32.2942,32.4814,117065.13753587,0
+SCHL.US,D,20160506,000000,32.3931,33.0895,32.2219,33.0895,163554.38128076,0
+SCHL.US,D,20160509,000000,33.0558,33.1687,32.7676,32.8746,78081.454273961,0
+SCHL.US,D,20160510,000000,32.8567,33.3747,32.6962,33.2499,60944.060725643,0
+SCHL.US,D,20160511,000000,33.1935,33.3886,32.5804,32.6151,70383.055204447,0
+SCHL.US,D,20160512,000000,32.6239,32.9192,32.4269,32.722,92724.061710702,0
+SCHL.US,D,20160513,000000,32.6695,32.8399,32.3843,32.4179,74043.95947016,0
+SCHL.US,D,20160516,000000,32.4269,33.0033,32.3753,32.7122,62346.431388929,0
+SCHL.US,D,20160517,000000,32.6239,32.8231,32.0614,32.3753,104375.14699099,0
+SCHL.US,D,20160518,000000,32.313,32.6606,32.2387,32.5457,78477.227708092,0
+SCHL.US,D,20160519,000000,32.4358,32.8844,32.099,32.507,115066.07784306,0
+SCHL.US,D,20160520,000000,32.6695,33.8769,32.6329,33.7967,184254.74536237,0
+SCHL.US,D,20160523,000000,33.868,33.9938,33.5302,33.8769,136004.71368603,0
+SCHL.US,D,20160524,000000,34.0185,34.385,33.868,34.3404,115452.76464223,0
+SCHL.US,D,20160525,000000,34.3137,34.6346,34.1869,34.59,67483.409023773,0
+SCHL.US,D,20160526,000000,34.4633,34.8683,34.4207,34.7762,61693.203297392,0
+SCHL.US,D,20160527,000000,34.7852,34.8911,34.6346,34.8773,66786.767009614,0
+SCHL.US,D,20160531,000000,35.0635,35.2398,34.7396,34.903,64630.205644043,0
+SCHL.US,D,20160601,000000,34.699,34.8723,34.4295,34.6891,64301.067533005,0
+SCHL.US,D,20160602,000000,34.8416,34.8495,34.5642,34.7148,54757.071939023,0
+SCHL.US,D,20160603,000000,34.6346,34.6792,34.2761,34.6168,61838.589456868,0
+SCHL.US,D,20160606,000000,34.6535,34.8416,34.4633,34.8228,83964.54560223,0
+SCHL.US,D,20160607,000000,34.8228,35.1636,34.7079,34.7396,38350.64769252,0
+SCHL.US,D,20160608,000000,34.7495,34.9308,34.6623,34.8862,48947.6833166,0
+SCHL.US,D,20160609,000000,34.6891,34.804,34.5604,34.7762,46629.581773832,0
+SCHL.US,D,20160610,000000,34.4543,34.8941,34.179,34.4117,39351.18716503,0
+SCHL.US,D,20160613,000000,34.2255,34.6623,34.0532,34.3939,99425.959812135,0
+SCHL.US,D,20160614,000000,34.2255,34.3939,34.0363,34.2939,105568.52505003,0
+SCHL.US,D,20160615,000000,34.3404,34.4543,34.2285,34.3504,99315.91056642,0
+SCHL.US,D,20160616,000000,34.1424,34.1424,33.761,33.9364,90942.071631005,0
+SCHL.US,D,20160617,000000,34.0532,34.0532,33.7511,33.9364,192654.83457658,0
+SCHL.US,D,20160620,000000,34.285,34.7495,34.285,34.3216,79335.409899447,0
+SCHL.US,D,20160621,000000,34.2583,34.8416,34.2583,34.7941,111082.09322296,0
+SCHL.US,D,20160622,000000,34.7941,35.4111,34.6623,34.7079,124850.36445062,0
+SCHL.US,D,20160623,000000,35.0377,35.2497,34.7674,34.9129,92003.188669963,0
+SCHL.US,D,20160624,000000,33.6669,34.3137,33.4431,34.1869,145081.25239225,0
+SCHL.US,D,20160627,000000,33.8769,34.2413,33.6946,34.1255,153240.04096678,0
+SCHL.US,D,20160628,000000,34.2157,34.7674,33.9224,33.9452,92818.966564805,0
+SCHL.US,D,20160629,000000,34.2335,34.699,34.2335,34.5732,69253.28359018,0
+SCHL.US,D,20160630,000000,34.4999,35.3933,34.1354,35.3854,141960.49809404,0
+SCHL.US,D,20160701,000000,35.4299,35.6261,35.3329,35.5993,47024.345581856,0
+SCHL.US,D,20160705,000000,35.4369,35.732,35.3151,35.635,69954.973734877,0
+SCHL.US,D,20160706,000000,35.4299,35.7241,35.4299,35.6092,75178.779214964,0
+SCHL.US,D,20160707,000000,35.6439,35.7459,35.3329,35.4369,129164.49680787,0
+SCHL.US,D,20160708,000000,35.6805,35.7766,35.4657,35.4903,104315.57905065,0
+SCHL.US,D,20160711,000000,35.6895,35.8777,35.5003,35.8321,106518.58321716,0
+SCHL.US,D,20160712,000000,36.048,36.5373,36.0004,36.3936,98674.797988172,0
+SCHL.US,D,20160713,000000,36.4392,36.5818,36.3501,36.359,90883.513316771,0
+SCHL.US,D,20160714,000000,36.6542,36.6631,36.2511,36.3858,68155.820011353,0
+SCHL.US,D,20160715,000000,36.572,36.7651,36.2807,36.6274,63859.860924038,0
+SCHL.US,D,20160718,000000,36.7165,37.0296,36.6086,36.7255,50778.135449456,0
+SCHL.US,D,20160719,000000,36.7611,36.9652,36.4115,36.4739,95652.987048493,0
+SCHL.US,D,20160720,000000,36.6542,36.6542,36.2511,36.3412,113262.88561511,0
+SCHL.US,D,20160721,000000,37.5119,37.6188,36.4561,36.8414,131291.77901633,0
+SCHL.US,D,20160722,000000,36.8681,37.2514,36.5818,37.2336,71317.968979971,0
+SCHL.US,D,20160725,000000,37.0632,37.3217,36.8959,37.2891,111154.7863027,0
+SCHL.US,D,20160726,000000,37.2979,37.7199,37.19,37.4406,139480.85637408,0
+SCHL.US,D,20160727,000000,37.5802,37.5802,36.8959,37.2891,87957.616857302,0
+SCHL.US,D,20160728,000000,37.1078,37.1078,36.779,36.7958,73015.15046664,0
+SCHL.US,D,20160729,000000,36.8048,36.984,36.5115,36.6373,69124.051448423,0
+SCHL.US,D,20160801,000000,36.6462,37.2693,36.6462,37.0563,182610.06443329,0
+SCHL.US,D,20160802,000000,36.984,37.1227,36.5818,36.5908,138450.02811834,0
+SCHL.US,D,20160803,000000,36.671,36.671,36.2253,36.2679,78976.992631293,0
+SCHL.US,D,20160804,000000,36.3858,36.4432,35.7766,35.8232,85481.004015661,0
+SCHL.US,D,20160805,000000,36.048,36.2511,35.8509,36.0282,158053.93824723,0
+SCHL.US,D,20160808,000000,36.0004,36.4214,36.0004,36.2877,107552.44035122,0
+SCHL.US,D,20160809,000000,36.2589,36.4214,35.9549,36.3768,127961.02248776,0
+SCHL.US,D,20160810,000000,36.4293,36.4293,36.0698,36.2154,71081.716470822,0
+SCHL.US,D,20160811,000000,36.2589,36.3412,36.0094,36.0193,65267.279717861,0
+SCHL.US,D,20160812,000000,36.0649,36.0649,35.7677,35.947,54008.938993383,0
+SCHL.US,D,20160815,000000,36.0193,36.4471,35.842,36.4392,65314.732144912,0
+SCHL.US,D,20160816,000000,36.3253,36.4392,35.947,36.2877,58047.443423292,0
+SCHL.US,D,20160817,000000,36.2411,36.4471,35.9836,36.4214,67575.284999553,0
+SCHL.US,D,20160818,000000,36.4115,36.9275,36.3323,36.4471,71224.073751976,0
+SCHL.US,D,20160819,000000,36.4392,36.5818,36.1084,36.1896,115667.81500312,0
+SCHL.US,D,20160822,000000,36.0381,36.2411,35.008,35.9549,57380.080566249,0
+SCHL.US,D,20160823,000000,35.939,36.2511,35.8232,35.8509,184624.2685177,0
+SCHL.US,D,20160824,000000,35.8777,36.0282,35.7063,35.732,81039.658768869,0
+SCHL.US,D,20160825,000000,35.7152,36.1183,35.7152,35.9648,110263.2864498,0
+SCHL.US,D,20160826,000000,36.1084,36.5452,35.9747,36.1708,91772.993917458,0
+SCHL.US,D,20160829,000000,36.1609,36.4481,36.1005,36.3164,61417.57537005,0
+SCHL.US,D,20160830,000000,36.3868,36.5393,36.1609,36.4303,55344.674333575,0
+SCHL.US,D,20160831,000000,36.3333,36.5027,35.9738,36.0649,54309.807573411,0
+SCHL.US,D,20160901,000000,36.1808,36.4303,35.8132,36.2154,52348.104046583,0
+SCHL.US,D,20160902,000000,36.2877,36.6909,36.0905,36.6909,77402.985529736,0
+SCHL.US,D,20160906,000000,36.7087,37.2405,36.2511,36.5571,57764.748113198,0
+SCHL.US,D,20160907,000000,36.5125,36.6106,36.0649,36.6016,64137.508103594,0
+SCHL.US,D,20160908,000000,36.4847,36.5125,36.0905,36.4046,68750.489788657,0
+SCHL.US,D,20160909,000000,36.3422,36.5393,34.9169,34.9426,103567.44610501,0
+SCHL.US,D,20160912,000000,34.8179,35.4181,34.8179,35.1932,70666.760140648,0
+SCHL.US,D,20160913,000000,35.013,35.013,34.5752,34.7703,62520.087079415,0
+SCHL.US,D,20160914,000000,34.8455,35.428,34.6663,34.7436,45929.910881351,0
+SCHL.US,D,20160915,000000,34.7881,35.1596,34.7881,35.1229,50443.949207881,0
+SCHL.US,D,20160916,000000,35.2101,35.3299,34.9516,35.0417,173895.98149965,0
+SCHL.US,D,20160919,000000,34.9942,35.3111,34.9942,35.2833,38464.735442665,0
+SCHL.US,D,20160920,000000,35.3734,35.4487,34.7703,34.7881,76236.8673756,0
+SCHL.US,D,20160921,000000,34.7188,34.798,34.3524,34.4147,88281.706837802,0
+SCHL.US,D,20160922,000000,34.0542,35.4082,31.5622,35.2557,187497.66441958,0
+SCHL.US,D,20160923,000000,35.3913,35.3913,33.9849,34.4761,136847.75148578,0
+SCHL.US,D,20160926,000000,34.1988,34.3424,34.0047,34.1096,72356.874244565,0
+SCHL.US,D,20160927,000000,34.18,34.2771,34.0542,34.2176,115855.60545911,0
+SCHL.US,D,20160928,000000,34.3702,34.4493,34.0363,34.2869,103463.45461594,0
+SCHL.US,D,20160929,000000,34.1176,34.4493,34.1176,34.388,123023.9508222,0
+SCHL.US,D,20160930,000000,34.4761,35.428,34.4663,35.2923,193889.60730602,0
+SCHL.US,D,20161003,000000,35.0961,35.5171,34.8228,35.3913,147364.01702126,0
+SCHL.US,D,20161004,000000,35.3992,35.5795,34.3524,34.3969,71518.884575359,0
+SCHL.US,D,20161005,000000,34.5672,34.5672,34.2771,34.3612,63043.073403088,0
+SCHL.US,D,20161006,000000,34.3524,34.6733,34.18,34.593,63116.776108934,0
+SCHL.US,D,20161007,000000,34.6733,34.6733,34.0611,34.071,96101.261040213,0
+SCHL.US,D,20161010,000000,34.2513,34.5197,34.1542,34.4415,38769.642527123,0
+SCHL.US,D,20161011,000000,34.2355,34.2771,34.0363,34.1274,95330.916320208,0
+SCHL.US,D,20161012,000000,34.1632,34.6029,34.1226,34.5584,82572.271200019,0
+SCHL.US,D,20161013,000000,34.3612,34.3612,33.9948,34.0898,118584.62482762,0
+SCHL.US,D,20161014,000000,34.171,34.3226,34.0285,34.071,63381.298149093,0
+SCHL.US,D,20161017,000000,33.9086,34.1374,33.9086,34.0453,104101.53831586,0
+SCHL.US,D,20161018,000000,34.379,34.4573,34.0581,34.0799,56196.798768286,0
+SCHL.US,D,20161019,000000,34.171,34.4493,34.0542,34.1444,90025.331125415,0
+SCHL.US,D,20161020,000000,34.1444,34.4325,34.0542,34.3612,128350.73816525,0
+SCHL.US,D,20161021,000000,34.1096,34.4048,33.3985,34.2869,39022.049053992,0
+SCHL.US,D,20161024,000000,34.5286,35.0229,34.4415,34.7109,96328.426914395,0
+SCHL.US,D,20161025,000000,34.6475,34.7703,34.0898,34.1542,95348.079964035,0
+SCHL.US,D,20161026,000000,34.071,34.4533,34.071,34.1444,70870.704614359,0
+SCHL.US,D,20161027,000000,34.2691,34.3068,34.1988,34.2612,108986.10942384,0
+SCHL.US,D,20161028,000000,34.2781,34.486,34.1632,34.2265,86654.189552549,0
+SCHL.US,D,20161031,000000,34.3335,34.4949,34.18,34.4335,99052.398152369,0
+SCHL.US,D,20161101,000000,34.4157,34.8387,34.1632,34.2969,90408.989046257,0
+SCHL.US,D,20161102,000000,34.2077,34.5406,34.1542,34.1988,77964.337645493,0
+SCHL.US,D,20161103,000000,34.2513,34.4771,34.1899,34.2513,126268.88913163,0
+SCHL.US,D,20161104,000000,34.389,34.6683,34.2077,34.3157,88588.633174475,0
+SCHL.US,D,20161107,000000,34.7118,35.316,34.595,35.1962,127474.38270396,0
+SCHL.US,D,20161108,000000,35.0447,35.7271,35.0447,35.5944,101159.48783867,0
+SCHL.US,D,20161109,000000,35.316,36.4224,34.9793,36.359,124244.58878614,0
+SCHL.US,D,20161110,000000,36.5303,37.3584,36.465,37.1702,176993.51439739,0
+SCHL.US,D,20161111,000000,37.2781,39.1145,37.1059,39.1046,188688.0136003,0
+SCHL.US,D,20161114,000000,38.7094,39.7969,36.4709,39.7503,169557.61811582,0
+SCHL.US,D,20161115,000000,39.6464,39.9425,39.3383,39.9158,145596.16170707,0
+SCHL.US,D,20161116,000000,39.8434,40.3912,39.7335,39.891,215462.28834448,0
+SCHL.US,D,20161117,000000,39.9603,40.4011,39.8147,40.2664,203526.48850189,0
+SCHL.US,D,20161118,000000,40.411,40.411,39.1769,40.2307,120396.90369054,0
+SCHL.US,D,20161121,000000,40.0128,40.2139,39.8434,40.1475,75756.285348441,0
+SCHL.US,D,20161122,000000,40.1763,40.51,39.7781,40.5002,147203.48647017,0
+SCHL.US,D,20161123,000000,40.51,40.924,40.3545,40.9052,128972.66784745,0
+SCHL.US,D,20161125,000000,41.1588,41.7333,40.8776,41.6966,59162.070645946,0
+SCHL.US,D,20161128,000000,41.6164,41.869,41.1301,41.2043,117614.37413834,0
+SCHL.US,D,20161129,000000,41.0746,41.4996,40.9429,41.0826,210120.35660982,0
+SCHL.US,D,20161130,000000,41.1945,41.1945,39.477,39.6939,241508.62266518,0
+SCHL.US,D,20161201,000000,39.6087,39.7691,39.1491,39.3839,223729.10691251,0
+SCHL.US,D,20161202,000000,39.268,39.5601,38.6104,38.8272,209136.98078114,0
+SCHL.US,D,20161205,000000,39.0154,39.5651,39.0154,39.3383,308402.41004219,0
+SCHL.US,D,20161206,000000,39.3671,40.0674,39.1868,39.6087,363704.68007925,0
+SCHL.US,D,20161207,000000,39.4126,39.8286,39.2997,39.6087,310849.74372671,0
+SCHL.US,D,20161208,000000,39.6087,40.514,39.6087,40.2842,190144.90407339,0
+SCHL.US,D,20161209,000000,40.1228,41.4094,40.1228,41.3905,226915.48690771,0
+SCHL.US,D,20161212,000000,41.2638,41.9126,41.0488,41.8878,174409.88118836,0
+SCHL.US,D,20161213,000000,41.8145,42.284,41.3678,41.8521,150303.03862012,0
+SCHL.US,D,20161214,000000,41.762,41.9126,41.0826,41.4094,140966.01637818,0
+SCHL.US,D,20161215,000000,42.911,43.3794,41.454,43.327,366689.13485295,0
+SCHL.US,D,20161216,000000,43.3883,43.8647,42.8277,43.8489,362167.01951756,0
+SCHL.US,D,20161219,000000,42.8753,43.3715,42.3108,42.911,430385.43634758,0
+SCHL.US,D,20161220,000000,43.0317,44.0173,43.0051,43.8747,260836.90486672,0
+SCHL.US,D,20161221,000000,43.6667,44.4511,43.3052,43.8935,345886.79853449,0
+SCHL.US,D,20161222,000000,43.8747,43.9658,42.9951,43.109,131214.03780605,0
+SCHL.US,D,20161223,000000,43.0645,43.3715,42.8664,43.1635,182824.10516807,0
+SCHL.US,D,20161227,000000,43.1734,43.4904,42.7683,42.8921,147509.40318073,0
+SCHL.US,D,20161228,000000,42.8237,43.1456,42.5366,43.1001,188769.793315,0
+SCHL.US,D,20161229,000000,43.109,43.4071,43.0496,43.0823,107906.81911494,0
+SCHL.US,D,20161230,000000,43.2091,43.2091,42.6485,42.7505,112954.94965233,0
+SCHL.US,D,20170103,000000,42.8495,43.3883,42.5168,42.6247,191082.84672723,0
+SCHL.US,D,20170104,000000,42.6683,42.8634,42.4067,42.5791,218687.03413177,0
+SCHL.US,D,20170105,000000,42.6336,42.8594,42.1899,42.284,179411.5689248,0
+SCHL.US,D,20170106,000000,42.2285,42.5891,42.0492,42.3108,110371.3164433,0
+SCHL.US,D,20170109,000000,42.2919,42.2919,41.4896,41.6253,270832.20333075,0
+SCHL.US,D,20170110,000000,41.5084,42.2245,41.5084,42.1473,160153.96055078,0
+SCHL.US,D,20170111,000000,42.0225,42.2562,41.7144,42.2562,122630.19664028,0
+SCHL.US,D,20170112,000000,42.0155,42.2007,41.4996,41.9383,105640.20850366,0
+SCHL.US,D,20170113,000000,42.076,42.2919,41.5797,41.5985,224959.84113752,0
+SCHL.US,D,20170117,000000,41.5184,41.8422,41.0874,41.3014,135696.77772325,0
+SCHL.US,D,20170118,000000,41.039,41.6778,40.6904,41.662,130165.03628038,0
+SCHL.US,D,20170119,000000,41.7957,41.9571,41.0657,41.2133,153515.66889412,0
+SCHL.US,D,20170120,000000,41.2043,41.5897,41.135,41.238,110415.73999202,0
+SCHL.US,D,20170123,000000,41.246,41.6342,40.7873,40.9697,159014.09267544,0
+SCHL.US,D,20170124,000000,41.0657,41.5728,41.0053,41.3272,138737.77155897,0
+SCHL.US,D,20170125,000000,41.6342,41.9294,41.238,41.6164,95939.720863017,0
+SCHL.US,D,20170126,000000,41.5797,41.9294,41.3272,41.4996,99812.646611299,0
+SCHL.US,D,20170127,000000,41.4193,41.4996,41.1192,41.3905,72468.942742495,0
+SCHL.US,D,20170130,000000,41.1767,41.5985,40.6319,40.7497,135775.52855964,0
+SCHL.US,D,20170131,000000,40.6705,41.4698,40.5585,41.346,111998.83372855,0
+SCHL.US,D,20170201,000000,41.4797,41.9591,41.3262,41.3648,130032.77526031,0
+SCHL.US,D,20170202,000000,41.3905,41.454,40.8756,40.9597,106062.23221658,0
+SCHL.US,D,20170203,000000,41.1767,41.4698,41.1192,41.3995,69971.127752597,0
+SCHL.US,D,20170206,000000,41.346,41.5451,41.0181,41.1667,60202.995162755,0
+SCHL.US,D,20170207,000000,41.2281,41.5184,41.1855,41.4797,130263.97963892,0
+SCHL.US,D,20170208,000000,41.4292,41.4292,40.7943,41.1004,133288.81945692,0
+SCHL.US,D,20170209,000000,41.1667,41.6718,41.1667,41.6718,112240.13436824,0
+SCHL.US,D,20170210,000000,41.8432,41.9878,41.4193,41.7877,100575.92394855,0
+SCHL.US,D,20170213,000000,41.8948,42.2225,41.7154,41.9136,91743.714760342,0
+SCHL.US,D,20170214,000000,41.8155,42.0948,41.7342,41.8531,85408.310935922,0
+SCHL.US,D,20170215,000000,41.7442,42.2681,41.7442,42.1304,68555.631949914,0
+SCHL.US,D,20170216,000000,42.1582,42.3038,41.7877,42.175,73179.719522159,0
+SCHL.US,D,20170217,000000,42.1661,42.1939,41.7877,42.1126,134265.12790285,0
+SCHL.US,D,20170221,000000,42.2037,42.4009,41.9977,42.3038,123854.87310865,0
+SCHL.US,D,20170222,000000,42.2225,42.3296,41.9046,42.2503,115603.19893224,0
+SCHL.US,D,20170223,000000,42.3374,42.3751,41.9977,42.1661,145653.71039519,0
+SCHL.US,D,20170224,000000,42.0334,42.1126,41.5629,41.763,63289.422173313,0
+SCHL.US,D,20170227,000000,41.7967,41.969,41.3837,41.5629,92388.865843019,0
+SCHL.US,D,20170228,000000,41.5084,42.0948,40.6517,40.6972,159071.64136356,0
+SCHL.US,D,20170301,000000,41.0281,41.6441,41.0281,41.3837,239299.56074202,0
+SCHL.US,D,20170302,000000,41.2371,41.3837,41.0469,41.1489,57011.56703702,0
+SCHL.US,D,20170303,000000,41.1291,41.3885,40.4872,40.5933,94407.108431866,0
+SCHL.US,D,20170306,000000,40.3971,40.8409,39.9911,40.5239,121530.71380924,0
+SCHL.US,D,20170307,000000,40.4794,40.8399,40.1525,40.4071,76350.955125745,0
+SCHL.US,D,20170308,000000,40.4972,40.9032,40.2971,40.5239,102331.66374945,0
+SCHL.US,D,20170309,000000,40.5507,40.7319,39.9544,40.099,79649.403618873,0
+SCHL.US,D,20170310,000000,40.2724,40.5061,40.0634,40.1267,130392.20215457,0
+SCHL.US,D,20170313,000000,40.2724,40.2971,39.8464,40.2446,83140.690698529,0
+SCHL.US,D,20170314,000000,40.1357,40.6319,40.1357,40.3149,133075.78834824,0
+SCHL.US,D,20170315,000000,40.3883,41.1489,40.3883,40.7943,109634.28938484,0
+SCHL.US,D,20170316,000000,40.9498,41.3004,40.6705,41.1092,88899.598015578,0
+SCHL.US,D,20170317,000000,40.8409,42.0591,40.8409,42.0591,422145.87768446,0
+SCHL.US,D,20170320,000000,41.9046,42.0175,41.6718,41.7531,101659.25276187,0
+SCHL.US,D,20170321,000000,42.0175,42.0175,40.8934,40.9865,141630.3503569,0
+SCHL.US,D,20170322,000000,40.9775,41.139,40.3883,40.5427,198594.46496686,0
+SCHL.US,D,20170323,000000,39.3691,41.5352,38.2558,38.4648,339202.06407688,0
+SCHL.US,D,20170324,000000,38.6004,39.2838,38.439,38.5727,178447.37599216,0
+SCHL.US,D,20170327,000000,38.3112,38.6826,37.9854,38.6272,129905.56237076,0
+SCHL.US,D,20170328,000000,38.5261,38.6192,37.7327,37.8408,217751.11073014,0
+SCHL.US,D,20170329,000000,37.7327,37.7774,37.4723,37.6426,188838.44789031,0
+SCHL.US,D,20170330,000000,37.616,38.2726,37.616,38.222,129315.940724,0
+SCHL.US,D,20170331,000000,38.3013,38.853,38.222,38.439,143641.52556299,0
+SCHL.US,D,20170403,000000,38.4648,38.8174,38.3013,38.4558,170739.89028768,0
+SCHL.US,D,20170404,000000,38.2656,38.7253,37.7774,38.4102,147525.55719845,0
+SCHL.US,D,20170405,000000,38.6104,39.058,37.9596,38.1111,146897.5697596,0
+SCHL.US,D,20170406,000000,38.1299,38.6727,37.8556,38.5727,97590.459548742,0
+SCHL.US,D,20170407,000000,38.5261,38.9936,38.3419,38.6192,152867.48893312,0
+SCHL.US,D,20170410,000000,38.6727,39.058,38.4014,38.5638,73321.067177206,0
+SCHL.US,D,20170411,000000,38.5004,39.1234,38.029,39.0422,175161.04301232,0
+SCHL.US,D,20170412,000000,38.9808,39.068,38.0576,38.3013,106595.31480133,0
+SCHL.US,D,20170413,000000,38.2558,38.2577,37.7774,37.8318,86441.158443872,0
+SCHL.US,D,20170417,000000,37.8873,38.4736,37.7575,38.2132,96403.139246349,0
+SCHL.US,D,20170418,000000,38.0953,38.5361,37.8596,38.5004,88388.727205195,0
+SCHL.US,D,20170419,000000,38.6549,38.9986,38.3934,38.843,129926.76451902,0
+SCHL.US,D,20170420,000000,38.9629,40.201,38.646,39.7375,148513.98115767,0
+SCHL.US,D,20170421,000000,39.7721,39.8177,39.3779,39.5107,136149.0902194,0
+SCHL.US,D,20170424,000000,39.8554,39.8554,39.068,39.2344,153253.16610617,0
+SCHL.US,D,20170425,000000,39.2838,39.2928,39.1234,39.1511,154836.2598427,0
+SCHL.US,D,20170426,000000,39.1888,40.5992,39.1888,40.3833,153793.31607367,0
+SCHL.US,D,20170427,000000,40.4754,40.5012,39.9673,40.2129,87290.25400026,0
+SCHL.US,D,20170428,000000,40.2486,40.5725,38.8084,39.1789,155373.38093187,0
+SCHL.US,D,20170501,000000,39.3869,39.5939,38.9431,39.3779,72267.017521,0
+SCHL.US,D,20170502,000000,39.3958,39.5215,39.1155,39.3017,109618.13536712,0
+SCHL.US,D,20170503,000000,39.0967,39.5651,39.0967,39.5215,142484.49404382,0
+SCHL.US,D,20170504,000000,39.48,39.8118,39.1699,39.3513,182924.05815271,0
+SCHL.US,D,20170505,000000,39.5117,39.5117,38.644,38.9531,246105.45033252,0
+SCHL.US,D,20170508,000000,38.9709,39.0154,38.1448,38.3171,152311.1849479,0
+SCHL.US,D,20170509,000000,38.3538,38.8698,38.3538,38.7084,122592.84047431,0
+SCHL.US,D,20170510,000000,38.5241,38.6252,38.1696,38.4984,108910.38746578,0
+SCHL.US,D,20170511,000000,38.4073,38.445,38.1359,38.2983,84744.98658331,0
+SCHL.US,D,20170512,000000,38.1646,38.4262,37.8833,37.9199,112801.48648399,0
+SCHL.US,D,20170515,000000,37.7467,38.3726,37.7467,37.9903,116082.77133329,0
+SCHL.US,D,20170516,000000,38.0824,38.0824,37.6466,37.7536,100621.35712339,0
+SCHL.US,D,20170517,000000,37.3832,37.7031,37.2028,37.3197,119187.37161379,0
+SCHL.US,D,20170518,000000,37.193,38.3538,37.193,38.0735,147235.79450561,0
+SCHL.US,D,20170519,000000,38.0448,38.4707,37.809,38.2003,121934.56425223,0
+SCHL.US,D,20170522,000000,38.2448,38.4707,38.1924,38.3439,57711.237929502,0
+SCHL.US,D,20170523,000000,38.445,38.7708,37.9903,38.5717,87124.675318634,0
+SCHL.US,D,20170524,000000,38.5341,38.644,37.7823,37.9388,83129.584811346,0
+SCHL.US,D,20170525,000000,38.017,38.1171,37.8457,37.9289,46014.719474379,0
+SCHL.US,D,20170526,000000,38.1448,38.2706,37.8002,38.1171,59909.193965479,0
+SCHL.US,D,20170530,000000,38.0448,38.3369,37.8556,38.2181,64240.489966556,0
+SCHL.US,D,20170531,000000,38.2884,38.5717,37.9011,38.5429,204362.45891888,0
+SCHL.US,D,20170601,000000,38.6252,38.9709,38.5717,38.9431,108922.50297907,0
+SCHL.US,D,20170602,000000,38.9619,39.261,38.7708,38.9709,159655.20525368,0
+SCHL.US,D,20170605,000000,38.8966,38.9431,38.5479,38.653,57567.87102224,0
+SCHL.US,D,20170606,000000,38.3914,38.3914,37.7724,37.8457,155046.26207305,0
+SCHL.US,D,20170607,000000,37.8833,38.7797,37.7467,38.7084,122514.08963792,0
+SCHL.US,D,20170608,000000,38.7084,40.0485,38.4498,39.7127,133332.23337954,0
+SCHL.US,D,20170609,000000,39.7474,40.511,39.3898,40.3466,123140.05782456,0
+SCHL.US,D,20170612,000000,40.3367,41.3895,40.2842,40.6576,121999.18032311,0
+SCHL.US,D,20170613,000000,40.929,41.5252,40.7369,41.3084,128212.41938852,0
+SCHL.US,D,20170614,000000,41.3985,41.3985,38.9748,41.2529,121178.35429773,0
+SCHL.US,D,20170615,000000,41.034,41.3539,40.8904,41.3341,91738.666629804,0
+SCHL.US,D,20170616,000000,40.7815,41.4609,40.6477,41.137,248325.61814287,0
+SCHL.US,D,20170619,000000,41.2786,41.6065,40.9697,41.0984,93297.529339749,0
+SCHL.US,D,20170620,000000,41.0439,41.0439,40.0208,40.1386,67801.441247628,0
+SCHL.US,D,20170621,000000,40.205,40.4397,39.9128,40.3,104280.24213689,0
+SCHL.US,D,20170622,000000,40.2763,40.4496,39.8494,40.1386,84646.043224777,0
+SCHL.US,D,20170623,000000,40.1307,40.5546,39.8078,40.4021,180709.94809901,0
+SCHL.US,D,20170626,000000,40.4754,40.5893,40.2486,40.3466,80258.208161681,0
+SCHL.US,D,20170627,000000,40.2763,40.3367,39.7741,39.9039,122283.89488542,0
+SCHL.US,D,20170628,000000,40.0574,40.618,40.0574,40.3733,109085.05278237,0
+SCHL.US,D,20170629,000000,40.4496,40.6378,39.3017,39.6414,197294.06654043,0
+SCHL.US,D,20170630,000000,39.7038,39.895,39.4057,39.5037,109418.22939784,0
+SCHL.US,D,20170703,000000,39.6414,39.9395,39.2848,39.7305,45940.007142425,0
+SCHL.US,D,20170705,000000,39.7226,39.7226,38.8966,39.4324,74413.482625496,0
+SCHL.US,D,20170706,000000,39.1234,39.2344,38.7421,38.9144,119078.33199418,0
+SCHL.US,D,20170707,000000,38.9877,39.5166,38.653,38.7797,97611.661696999,0
+SCHL.US,D,20170710,000000,38.6806,39.0254,38.5163,38.5529,82829.725857426,0
+SCHL.US,D,20170711,000000,38.5429,38.5429,38.0092,38.2785,123052.22035321,0
+SCHL.US,D,20170712,000000,38.436,38.7163,37.9814,38.0448,99044.321143509,0
+SCHL.US,D,20170713,000000,38.0448,38.5341,37.7902,38.4796,99134.177867074,0
+SCHL.US,D,20170714,000000,38.4707,39.051,38.4707,38.86,93463.108021375,0
+SCHL.US,D,20170717,000000,38.852,39.3215,38.7243,39.1155,81032.591386116,0
+SCHL.US,D,20170718,000000,39.1056,39.3958,38.8966,38.9709,85053.932172198,0
+SCHL.US,D,20170719,000000,39.0967,41.1558,38.9144,40.3555,155249.19692065,0
+SCHL.US,D,20170720,000000,39.4146,42.2245,39.2512,39.8682,151702.38040509,0
+SCHL.US,D,20170721,000000,40.8082,40.8082,38.1834,38.2003,191314.05110585,0
+SCHL.US,D,20170724,000000,38.0993,38.4172,37.4475,37.8002,174112.04148665,0
+SCHL.US,D,20170725,000000,38.017,38.5241,37.6853,37.818,148557.3950803,0
+SCHL.US,D,20170726,000000,37.809,38.1171,37.3475,37.6565,93600.417171992,0
+SCHL.US,D,20170727,000000,37.7823,38.1745,37.1395,37.3832,118532.12427003,0
+SCHL.US,D,20170728,000000,37.2861,37.7031,37.1107,37.5456,116926.81875914,0
+SCHL.US,D,20170731,000000,37.61,37.6664,37.0929,37.5456,143385.08053169,0
+SCHL.US,D,20170801,000000,37.5912,37.9101,37.2286,37.8833,73673.426688715,0
+SCHL.US,D,20170802,000000,37.809,37.8833,36.8949,36.8949,100574.91432244,0
+SCHL.US,D,20170803,000000,36.9216,37.2811,36.3878,36.6413,168043.17895461,0
+SCHL.US,D,20170804,000000,36.4412,36.9087,36.4234,36.7859,130821.29325024,0
+SCHL.US,D,20170807,000000,36.7859,37.1395,36.5046,36.5591,72162.016405822,0
+SCHL.US,D,20170808,000000,36.5224,36.6324,35.8985,36.1798,159693.57104577,0
+SCHL.US,D,20170809,000000,36.0232,36.5502,35.8439,36.1332,260623.87375805,0
+SCHL.US,D,20170810,000000,35.951,36.5046,35.951,36.258,83387.039468753,0
+SCHL.US,D,20170811,000000,36.3065,36.4412,36.0143,36.0431,108628.70178179,0
+SCHL.US,D,20170814,000000,36.2243,36.4769,36.1332,36.2322,131717.84123368,0
+SCHL.US,D,20170815,000000,36.2501,36.2501,35.6905,35.6993,136566.06580179,0
+SCHL.US,D,20170816,000000,35.7875,35.7875,35.4715,35.6171,135097.05981541,0
+SCHL.US,D,20170817,000000,35.3992,35.9341,34.9377,35.0457,179563.01284092,0
+SCHL.US,D,20170818,000000,34.7356,35.111,34.6287,35.0179,257036.67219818,0
+SCHL.US,D,20170821,000000,35.0179,35.5538,34.8198,35.3368,149219.7098068,0
+SCHL.US,D,20170822,000000,35.3904,35.5538,35.2427,35.319,105678.57429574,0
+SCHL.US,D,20170823,000000,35.216,35.5072,34.7267,34.7456,137648.38498901,0
+SCHL.US,D,20170824,000000,34.8,34.8753,34.6733,34.7722,108827.59812496,0
+SCHL.US,D,20170825,000000,34.6207,35.428,34.6207,35.1378,148636.14591668,0
+SCHL.US,D,20170828,000000,35.2071,35.5448,35.008,35.1734,94218.308349768,0
+SCHL.US,D,20170829,000000,34.9882,35.3686,34.3454,35.2427,236251.49952355,0
+SCHL.US,D,20170830,000000,35.2329,35.8569,35.2329,35.7628,107359.60176469,0
+SCHL.US,D,20170831,000000,35.838,36.047,35.7182,35.8845,113309.32841605,0
+SCHL.US,D,20170901,000000,35.9093,36.2451,35.5468,36.2273,76170.232052506,0
+SCHL.US,D,20170905,000000,36.0727,36.1738,35.4002,35.5468,142393.62769415,0
+SCHL.US,D,20170906,000000,35.628,35.8935,35.4637,35.6379,111634.35870375,0
+SCHL.US,D,20170907,000000,35.6647,35.8569,35.1734,35.3002,130408.35617229,0
+SCHL.US,D,20170908,000000,35.2427,35.527,35.1645,35.3378,131470.48283735,0
+SCHL.US,D,20170911,000000,35.3913,35.527,35.2527,35.4597,138867.00370073,0
+SCHL.US,D,20170912,000000,35.4815,35.8281,35.4289,35.6835,183625.74829741,0
+SCHL.US,D,20170913,000000,35.6459,36.0649,35.6459,35.9272,172799.52754693,0
+SCHL.US,D,20170914,000000,35.9272,36.1173,35.4933,35.527,143833.35452341,0
+SCHL.US,D,20170915,000000,35.6003,36.2719,35.4349,35.6915,353951.69188102,0
+SCHL.US,D,20170918,000000,35.6557,35.8667,35.1734,35.2071,286495.54276215,0
+SCHL.US,D,20170919,000000,35.2329,35.2913,34.9367,35.0635,240113.31938465,0
+SCHL.US,D,20170920,000000,35.0922,35.2813,34.9654,35.0367,224788.20469925,0
+SCHL.US,D,20170921,000000,31.4423,33.4996,30.4875,32.5457,941169.41888577,0
+SCHL.US,D,20170922,000000,32.2149,33.1747,32.2149,32.9617,347781.86673823,0
+SCHL.US,D,20170925,000000,32.9696,33.3975,32.6151,33.3896,236474.6268933,0
+SCHL.US,D,20170926,000000,33.4065,33.5282,32.8537,32.9696,218241.78901837,0
+SCHL.US,D,20170927,000000,32.9696,33.7987,32.8706,33.764,297328.83089538,0
+SCHL.US,D,20170928,000000,33.7274,33.7352,33.3618,33.6976,111951.3813015,0
+SCHL.US,D,20170929,000000,33.7274,33.9254,33.4065,33.8452,172915.63454929,0
+SCHL.US,D,20171002,000000,33.8888,34.0938,33.4857,33.9344,157957.01414091,0
+SCHL.US,D,20171003,000000,33.9442,34.3553,33.5382,34.3354,197711.04212282,0
+SCHL.US,D,20171004,000000,34.3553,34.6465,33.9026,34.3652,237206.60582122,0
+SCHL.US,D,20171005,000000,34.4989,34.4989,33.7352,33.9918,142695.50590028,0
+SCHL.US,D,20171006,000000,33.9344,33.9532,33.661,33.8888,115539.59248747,0
+SCHL.US,D,20171009,000000,33.9254,34.1374,33.5887,33.6343,89005.608756864,0
+SCHL.US,D,20171010,000000,33.7987,33.8719,33.4996,33.7541,167150.6694756,0
+SCHL.US,D,20171011,000000,33.7452,33.8977,33.5976,33.6976,131064.61314215,0
+SCHL.US,D,20171012,000000,33.6155,33.8631,33.4807,33.6531,151367.1845374,0
+SCHL.US,D,20171013,000000,33.8254,34.2889,33.555,34.2443,282830.59999201,0
+SCHL.US,D,20171016,000000,34.3256,34.4009,33.8551,33.9254,154822.12507719,0
+SCHL.US,D,20171017,000000,34.0532,34.0532,33.5084,33.5382,153624.70851372,0
+SCHL.US,D,20171018,000000,33.5887,34.181,33.555,33.555,132461.9356749,0
+SCHL.US,D,20171019,000000,33.4143,33.7987,33.3896,33.6343,88635.075975419,0
+SCHL.US,D,20171020,000000,33.9056,34.2087,33.7224,34.0165,155622.75858042,0
+SCHL.US,D,20171023,000000,34.0017,34.1374,33.4243,33.7987,146492.70969051,0
+SCHL.US,D,20171024,000000,33.8551,33.9532,33.555,33.6699,131626.97488401,0
+SCHL.US,D,20171025,000000,33.6343,33.8799,33.4896,33.8254,150640.25374002,0
+SCHL.US,D,20171026,000000,33.9442,34.5811,33.6887,34.5732,130780.90820595,0
+SCHL.US,D,20171027,000000,34.0988,34.8367,34.0889,34.8277,147208.53460071,0
+SCHL.US,D,20171030,000000,34.6079,34.6713,34.0958,34.2057,92050.641097015,0
+SCHL.US,D,20171031,000000,34.3335,34.4435,33.7312,33.7402,98440.564731238,0
+SCHL.US,D,20171101,000000,33.8937,34.0324,33.3302,33.6748,122670.58168458,0
+SCHL.US,D,20171102,000000,33.6659,34.3157,33.6293,33.9304,156942.33990289,0
+SCHL.US,D,20171103,000000,33.9214,34.381,33.7224,33.8313,94752.400560623,0
+SCHL.US,D,20171106,000000,33.7224,34.0403,33.6481,33.8848,60027.320220054,0
+SCHL.US,D,20171107,000000,33.9214,33.9214,33.4599,33.55,103620.9562887,0
+SCHL.US,D,20171108,000000,33.5224,33.8937,33.3777,33.8215,65084.537392407,0
+SCHL.US,D,20171109,000000,33.5926,34.1701,33.5926,34.1245,100617.31861896,0
+SCHL.US,D,20171110,000000,34.1146,34.3157,33.7788,33.7967,60805.741948919,0
+SCHL.US,D,20171113,000000,33.6659,34.2513,33.5768,34.0581,105708.86307897,0
+SCHL.US,D,20171114,000000,33.8937,34.4979,33.8937,34.3434,110228.95916214,0
+SCHL.US,D,20171115,000000,34.1424,34.5336,33.864,34.2959,125026.03939333,0
+SCHL.US,D,20171116,000000,34.4068,35.1744,34.4068,34.8367,128341.65153028,0
+SCHL.US,D,20171117,000000,34.7524,35.3022,34.7,35.0833,146930.88742115,0
+SCHL.US,D,20171120,000000,35.0932,35.4121,34.7614,35.3744,103702.73600341,0
+SCHL.US,D,20171121,000000,35.5399,35.631,35.1744,35.5112,111840.32242967,0
+SCHL.US,D,20171122,000000,35.5488,35.8222,35.4379,35.5211,71989.370341444,0
+SCHL.US,D,20171124,000000,35.6221,35.8509,35.2547,35.7746,41070.580426063,0
+SCHL.US,D,20171127,000000,35.9321,36.0609,35.53,35.9222,99616.779146448,0
+SCHL.US,D,20171128,000000,35.9776,36.6363,35.7479,36.5353,185455.19080416,0
+SCHL.US,D,20171129,000000,36.5808,37.602,36.3075,37.3376,128912.09028101,0
+SCHL.US,D,20171130,000000,37.4871,37.6595,37.1375,37.5565,139214.3150817,0
+SCHL.US,D,20171201,000000,37.5644,37.7506,36.6185,37.7318,150478.71356283,0
+SCHL.US,D,20171204,000000,38.031,38.5083,37.7665,38.1805,119512.47122039,0
+SCHL.US,D,20171205,000000,38.2607,38.4796,37.8398,37.9962,140109.85343903,0
+SCHL.US,D,20171206,000000,38.0408,38.4538,37.8398,38.3429,118442.26754647,0
+SCHL.US,D,20171207,000000,38.3251,38.6539,38.1617,38.3815,210559.54396658,0
+SCHL.US,D,20171208,000000,38.5429,38.7807,37.8962,38.3528,203542.64251961,0
+SCHL.US,D,20171211,000000,38.3161,38.5391,38.031,38.0963,173962.61682274,0
+SCHL.US,D,20171212,000000,38.2428,38.7341,38.017,38.0963,85118.548243076,0
+SCHL.US,D,20171213,000000,38.1517,38.7005,38.1141,38.5806,196860.93694033,0
+SCHL.US,D,20171214,000000,37.9437,38.9095,36.5908,36.8542,258634.91032632,0
+SCHL.US,D,20171215,000000,36.8631,37.612,36.7087,36.8453,518264.3023685,0
+SCHL.US,D,20171218,000000,37.3019,37.6298,36.6264,37.0909,337856.23247562,0
+SCHL.US,D,20171219,000000,37.1087,37.2564,36.9007,37.0394,161732.00615677,0
+SCHL.US,D,20171220,000000,37.2108,37.2514,36.7998,36.9642,177322.65250843,0
+SCHL.US,D,20171221,000000,37.0196,37.3376,36.8542,37.0642,97905.462894275,0
+SCHL.US,D,20171222,000000,37.0563,37.3455,36.6096,36.9731,170336.03984469,0
+SCHL.US,D,20171226,000000,36.9374,37.0821,36.6631,36.9275,130295.27804825,0
+SCHL.US,D,20171227,000000,36.9374,36.991,36.562,36.9007,148614.94376842,0
+SCHL.US,D,20171228,000000,36.9097,37.1087,36.671,37.0821,141294.14486311,0
+SCHL.US,D,20171229,000000,37.0821,37.1187,36.5808,36.6363,139531.33767945,0
+SCHL.US,D,20180102,000000,36.7443,36.7443,35.9578,36.461,192290.35955178,0
+SCHL.US,D,20180103,000000,36.353,36.6899,36.0232,36.1065,146552.27763085,0
+SCHL.US,D,20180104,000000,36.1798,36.4254,35.9776,36.1976,176211.0541641,0
+SCHL.US,D,20180105,000000,36.2679,36.3342,36.0232,36.151,129046.3705533,0
+SCHL.US,D,20180108,000000,36.0965,36.2679,35.8044,35.9856,98222.485492022,0
+SCHL.US,D,20180109,000000,35.9776,36.4076,35.842,35.9578,163142.45382891,0
+SCHL.US,D,20180110,000000,35.8509,36.0777,35.3566,35.5488,254080.48695549,0
+SCHL.US,D,20180111,000000,35.5756,35.9578,35.4477,35.5488,160043.91130506,0
+SCHL.US,D,20180112,000000,35.6221,36.1163,35.5854,35.7291,86487.601244815,0
+SCHL.US,D,20180116,000000,35.8707,36.2511,35.6122,35.6409,100657.70366326,0
+SCHL.US,D,20180117,000000,35.7667,35.9578,35.5756,35.7667,121468.11699058,0
+SCHL.US,D,20180118,000000,35.7568,35.8608,35.4745,35.7043,183513.67979948,0
+SCHL.US,D,20180119,000000,35.6409,35.9856,35.5656,35.9856,90036.437012598,0
+SCHL.US,D,20180122,000000,35.9133,35.9856,35.5854,35.7122,126206.29231297,0
+SCHL.US,D,20180123,000000,35.6409,35.941,35.5488,35.842,117772.88543721,0
+SCHL.US,D,20180124,000000,35.9222,36.0321,35.6954,35.8222,81113.361474715,0
+SCHL.US,D,20180125,000000,35.949,35.949,35.2348,35.2645,230114.9920423,0
+SCHL.US,D,20180126,000000,35.3923,35.4745,35.008,35.1744,136217.74479471,0
+SCHL.US,D,20180129,000000,35.0932,35.6409,35.0457,35.3121,98050.849053751,0
+SCHL.US,D,20180130,000000,35.1912,35.8063,35.1912,35.6697,124165.83794976,0
+SCHL.US,D,20180131,000000,35.7498,35.843,35.2091,35.2259,102194.35459884,0
+SCHL.US,D,20180201,000000,35.218,35.4923,35.1566,35.4389,106421.65911084,0
+SCHL.US,D,20180202,000000,35.3656,35.4587,35.0268,35.0961,145840.49122507,0
+SCHL.US,D,20180205,000000,34.9347,35.2982,34.0275,34.0275,265284.30787016,0
+SCHL.US,D,20180206,000000,33.6233,34.2008,33.5242,33.9254,162558.88993879,0
+SCHL.US,D,20180207,000000,33.8551,34.183,33.7432,34.072,136413.61225956,0
+SCHL.US,D,20180208,000000,34.0621,34.2919,33.6421,33.6421,132822.37219526,0
+SCHL.US,D,20180209,000000,33.6511,34.1651,33.4768,33.9344,177681.06977658,0
+SCHL.US,D,20180212,000000,34.0542,34.3296,33.7907,34.1463,105760.35401045,0
+SCHL.US,D,20180213,000000,33.963,34.2285,33.4341,33.9156,107837.15491353,0
+SCHL.US,D,20180214,000000,33.7254,34.6693,33.7154,34.4949,85648.601949502,0
+SCHL.US,D,20180215,000000,34.6772,34.6772,33.8551,34.5306,93353.05877566,0
+SCHL.US,D,20180216,000000,34.4483,34.8445,34.283,34.3682,154249.66707425,0
+SCHL.US,D,20180220,000000,34.2463,34.3771,34.0453,34.2919,132905.16153608,0
+SCHL.US,D,20180221,000000,34.3117,34.7416,33.8947,34.3592,157033.20625257,0
+SCHL.US,D,20180222,000000,34.4751,34.6059,34.1463,34.1651,75382.723688674,0
+SCHL.US,D,20180223,000000,34.3296,34.4483,34.0185,34.4483,103682.54348126,0
+SCHL.US,D,20180226,000000,34.5128,34.5306,34.2008,34.4305,55665.735435753,0
+SCHL.US,D,20180227,000000,34.4127,34.4563,34.0275,34.0275,80167.341812008,0
+SCHL.US,D,20180228,000000,34.0542,34.1294,33.3589,33.3856,141307.2700025,0
+SCHL.US,D,20180301,000000,33.3935,33.4025,32.4081,32.6329,214844.39716671,0
+SCHL.US,D,20180302,000000,32.4576,33.2469,32.4348,33.1648,96682.80567812,0
+SCHL.US,D,20180305,000000,32.9993,33.8799,32.9993,33.7332,85768.747456292,0
+SCHL.US,D,20180306,000000,33.8155,34.183,33.4381,34.1562,98624.316682798,0
+SCHL.US,D,20180307,000000,33.973,34.3949,33.8452,34.2365,87829.394341653,0
+SCHL.US,D,20180308,000000,34.3682,34.4563,33.7987,34.1196,117452.83396114,0
+SCHL.US,D,20180309,000000,34.2651,34.5039,34.0542,34.3296,105631.12186869,0
+SCHL.US,D,20180312,000000,34.3394,34.7782,34.1196,34.6515,71664.270734836,0
+SCHL.US,D,20180313,000000,34.7594,34.8347,34.4563,34.7326,98253.783901354,0
+SCHL.US,D,20180314,000000,34.8445,34.8445,34.2107,34.4127,113239.66421464,0
+SCHL.US,D,20180315,000000,34.4851,34.4851,34.1651,34.4305,208763.41912137,0
+SCHL.US,D,20180316,000000,34.4207,34.6237,33.3985,34.4563,283597.91583369,0
+SCHL.US,D,20180319,000000,34.3394,34.4207,33.6323,33.9829,121388.35652809,0
+SCHL.US,D,20180320,000000,33.9829,33.9829,33.037,33.4866,102656.76335606,0
+SCHL.US,D,20180321,000000,33.4471,34.0453,32.7893,33.8353,175182.24516058,0
+SCHL.US,D,20180322,000000,33.6956,35.4587,31.0333,34.5306,306844.55695835,0
+SCHL.US,D,20180323,000000,34.6148,34.6148,32.0475,33.5431,252874.99338316,0
+SCHL.US,D,20180326,000000,33.8799,35.6973,33.8799,35.4309,167948.2741005,0
+SCHL.US,D,20180327,000000,35.5864,35.741,34.9169,35.2745,136391.4004852,0
+SCHL.US,D,20180328,000000,35.2745,35.8816,34.2008,35.5409,143953.5000302,0
+SCHL.US,D,20180329,000000,35.6885,36.2362,35.4587,35.6132,148834.03263374,0
+SCHL.US,D,20180402,000000,35.5221,35.6973,34.8257,34.9783,123184.48137329,0
+SCHL.US,D,20180403,000000,35.0367,35.4487,34.7514,35.1912,173590.06478908,0
+SCHL.US,D,20180404,000000,34.9436,35.4587,34.9258,35.1992,196576.22237802,0
+SCHL.US,D,20180405,000000,35.3022,35.5766,35.1189,35.5023,195520.1534696,0
+SCHL.US,D,20180406,000000,35.3744,35.5766,34.8159,34.9258,167785.7242972,0
+SCHL.US,D,20180409,000000,34.9347,35.4835,34.8683,35.3744,188652.67668654,0
+SCHL.US,D,20180410,000000,35.6231,36.6492,35.1912,36.3748,262300.86272256,0
+SCHL.US,D,20180411,000000,36.155,36.5027,35.8727,36.4392,153648.9395403,0
+SCHL.US,D,20180412,000000,36.4937,36.979,35.0635,36.6036,194496.39259661,0
+SCHL.US,D,20180413,000000,36.5938,36.8324,35.526,36.6957,156691.95262824,0
+SCHL.US,D,20180416,000000,36.88,37.4098,36.8513,37.3742,109010.34045042,0
+SCHL.US,D,20180417,000000,37.5644,38.1439,36.0014,37.9784,135958.27088509,0
+SCHL.US,D,20180418,000000,38.0973,38.5846,37.805,38.1735,121040.03552101,0
+SCHL.US,D,20180419,000000,38.1537,38.5381,37.7159,38.1161,86781.402442091,0
+SCHL.US,D,20180420,000000,38.015,38.5123,37.9972,38.1537,106207.61837606,0
+SCHL.US,D,20180423,000000,38.0903,38.429,37.7159,38.0903,83322.423397875,0
+SCHL.US,D,20180424,000000,38.1914,38.5846,37.7952,38.1636,99866.156794995,0
+SCHL.US,D,20180425,000000,38.0903,38.6034,37.4,38.0527,87440.688290274,0
+SCHL.US,D,20180426,000000,38.1161,38.3409,37.0889,38.0973,115049.92382534,0
+SCHL.US,D,20180427,000000,38.2181,38.3369,37.5713,38.0715,90799.71434985,0
+SCHL.US,D,20180430,000000,38.1735,38.4568,37.9239,38.0973,127145.24459292,0
+SCHL.US,D,20180501,000000,37.9151,37.9972,37.3435,37.8398,83850.457852085,0
+SCHL.US,D,20180502,000000,37.8496,38.1251,37.6763,37.9784,153954.85625087,0
+SCHL.US,D,20180503,000000,37.9151,38.3756,37.615,38.3191,115119.58802676,0
+SCHL.US,D,20180504,000000,38.236,38.8272,37.7853,38.3469,136258.12983901,0
+SCHL.US,D,20180507,000000,38.3003,39.0006,35.8618,38.861,207203.54678532,0
+SCHL.US,D,20180508,000000,38.8986,39.2036,38.5965,39.0917,92978.487489786,0
+SCHL.US,D,20180509,000000,39.1016,39.6652,39.068,39.5681,164576.12290153,0
+SCHL.US,D,20180510,000000,39.7018,39.8564,39.4512,39.7633,89681.048622766,0
+SCHL.US,D,20180511,000000,39.7078,40.0862,39.3503,39.4968,107466.62213208,0
+SCHL.US,D,20180514,000000,39.5601,40.1881,39.0095,39.0917,79563.585399737,0
+SCHL.US,D,20180515,000000,39.0472,39.2036,38.8084,39.0917,106213.6761327,0
+SCHL.US,D,20180516,000000,39.2135,39.8762,39.1195,39.6454,180993.65303521,0
+SCHL.US,D,20180517,000000,39.6552,40.0862,39.6552,39.9385,111519.2613275,0
+SCHL.US,D,20180518,000000,40.0862,40.3149,39.9385,40.2614,129431.03810025,0
+SCHL.US,D,20180521,000000,40.4566,40.7845,40.2971,40.6854,83980.69961995,0
+SCHL.US,D,20180522,000000,40.7042,40.9152,40.2238,40.2516,63417.644688963,0
+SCHL.US,D,20180523,000000,40.1139,40.306,39.8474,40.2971,77977.462784891,0
+SCHL.US,D,20180524,000000,40.2159,40.5338,40.0287,40.4368,75445.320507338,0
+SCHL.US,D,20180525,000000,40.4992,40.8686,40.4902,40.6676,75197.962111006,0
+SCHL.US,D,20180529,000000,40.519,40.9528,40.306,40.6388,96092.174405246,0
+SCHL.US,D,20180530,000000,40.6952,41.5857,40.6676,41.5777,159625.92609657,0
+SCHL.US,D,20180531,000000,41.4658,42.079,41.2628,41.4025,145901.06879152,0
+SCHL.US,D,20180601,000000,41.6035,42.0334,41.0776,41.1459,139665.61795174,0
+SCHL.US,D,20180604,000000,41.2806,41.3857,41.032,41.1925,127180.58150668,0
+SCHL.US,D,20180605,000000,41.1558,41.6085,40.9983,41.5857,144395.71626528,0
+SCHL.US,D,20180606,000000,41.6778,41.6778,41.1747,41.3371,83043.766592211,0
+SCHL.US,D,20180607,000000,41.3569,41.6511,41.1925,41.4025,96324.388409965,0
+SCHL.US,D,20180608,000000,41.3935,41.661,41.2103,41.3272,83571.801046421,0
+SCHL.US,D,20180611,000000,41.3272,41.5124,41.1152,41.4936,105290.87787047,0
+SCHL.US,D,20180612,000000,41.4936,41.7382,40.1238,41.7056,88161.561331013,0
+SCHL.US,D,20180613,000000,41.6868,41.9442,40.7339,41.2183,156527.38357272,0
+SCHL.US,D,20180614,000000,41.3857,41.5124,40.9627,41.5124,145675.92216956,0
+SCHL.US,D,20180615,000000,41.4401,41.872,41.3569,41.7877,223743.24167801,0
+SCHL.US,D,20180618,000000,41.6421,41.9165,41.5302,41.863,107893.69397555,0
+SCHL.US,D,20180619,000000,41.7432,41.9254,41.3935,41.8263,126866.58778726,0
+SCHL.US,D,20180620,000000,41.8165,42.2394,41.5034,42.1572,121794.22622329,0
+SCHL.US,D,20180621,000000,42.2295,42.2295,41.7521,42.0383,77476.688235582,0
+SCHL.US,D,20180622,000000,42.0552,42.2265,41.5213,42.0552,228373.3870069,0
+SCHL.US,D,20180625,000000,42.0552,42.2394,41.1657,41.3004,99005.955351425,0
+SCHL.US,D,20180626,000000,41.2103,41.5807,40.6952,41.1459,103844.08365846,0
+SCHL.US,D,20180627,000000,41.0874,41.3371,40.409,40.6289,97130.070043732,0
+SCHL.US,D,20180628,000000,40.6586,40.9052,40.2812,40.6764,62676.579126074,0
+SCHL.US,D,20180629,000000,40.7487,41.1063,40.7487,40.7755,85884.854458652,0
+SCHL.US,D,20180702,000000,40.5893,41.6778,40.4902,41.6323,103765.33282207,0
+SCHL.US,D,20180703,000000,41.762,42.2295,41.6135,41.8442,63906.303724981,0
+SCHL.US,D,20180705,000000,41.972,42.4325,41.3857,42.3959,123248.08781806,0
+SCHL.US,D,20180706,000000,42.2295,43.1446,41.7877,43.0139,110326.89289457,0
+SCHL.US,D,20180709,000000,43.1674,43.7023,42.8307,43.6736,94017.39275438,0
+SCHL.US,D,20180710,000000,43.6637,43.9548,43.2239,43.5003,80310.70871927,0
+SCHL.US,D,20180711,000000,43.3626,43.7598,42.8743,43.3358,99685.433721757,0
+SCHL.US,D,20180712,000000,43.529,43.6102,43.1596,43.2329,90709.857626285,0
+SCHL.US,D,20180713,000000,43.2417,43.3091,42.7653,42.8575,78267.225477736,0
+SCHL.US,D,20180716,000000,42.9763,43.0139,42.5256,42.8575,97504.641329606,0
+SCHL.US,D,20180717,000000,42.7188,43.0139,42.5801,42.8406,118066.68663449,0
+SCHL.US,D,20180718,000000,42.8475,43.3358,42.801,43.1596,163856.2594869,0
+SCHL.US,D,20180719,000000,43.0585,43.6102,38.843,39.684,331947.90049466,0
+SCHL.US,D,20180720,000000,39.7345,40.6091,39.6939,39.7435,207521.57900918,0
+SCHL.US,D,20180723,000000,39.4146,39.4334,37.4743,38.2181,242713.1066114,0
+SCHL.US,D,20180724,000000,38.5301,39.063,38.0527,38.0616,182924.05815271,0
+SCHL.US,D,20180725,000000,37.9784,38.1349,37.397,37.7942,138205.69860033,0
+SCHL.US,D,20180726,000000,37.7853,38.3291,37.7853,38.2458,213733.80844848,0
+SCHL.US,D,20180727,000000,38.1824,38.439,37.8962,37.8962,106556.94900925,0
+SCHL.US,D,20180730,000000,37.8873,38.2181,37.1742,37.4743,94648.409071553,0
+SCHL.US,D,20180731,000000,37.5713,38.4568,37.085,38.43,135281.82139308,0
+SCHL.US,D,20180801,000000,38.4202,38.4202,37.6,37.9239,102167.09469394,0
+SCHL.US,D,20180802,000000,37.7565,38.2805,37.3247,37.8685,82992.27566073,0
+SCHL.US,D,20180803,000000,37.9437,38.2181,37.5179,37.6674,78662.998911868,0
+SCHL.US,D,20180806,000000,37.6862,38.1062,37.5951,37.9151,69820.693462583,0
+SCHL.US,D,20180807,000000,37.9596,38.4102,37.1078,37.397,153624.70851372,0
+SCHL.US,D,20180808,000000,37.3336,38.0329,37.2336,37.9437,148775.47431951,0
+SCHL.US,D,20180809,000000,37.9339,38.227,37.7496,37.9873,120532.19358895,0
+SCHL.US,D,20180810,000000,37.8398,38.4102,35.9123,37.6377,75802.728149385,0
+SCHL.US,D,20180813,000000,37.813,38.024,37.2425,37.4941,104110.62495083,0
+SCHL.US,D,20180814,000000,37.5377,38.2092,37.3623,37.813,85221.530106039,0
+SCHL.US,D,20180815,000000,37.6377,38.0527,37.5209,37.821,75939.027673894,0
+SCHL.US,D,20180816,000000,37.9151,38.5212,37.9151,38.1439,75718.929182464,0
+SCHL.US,D,20180817,000000,38.0973,38.4489,37.9151,37.9784,118595.7307148,0
+SCHL.US,D,20180820,000000,37.9151,38.3756,37.8873,37.9437,90223.217842481,0
+SCHL.US,D,20180821,000000,38.024,38.5677,37.9695,38.1349,165414.11257073,0
+SCHL.US,D,20180822,000000,38.0527,38.2805,37.5912,38.0527,97947.867190789,0
+SCHL.US,D,20180823,000000,38.015,38.8272,37.9437,38.4489,91834.581110015,0
+SCHL.US,D,20180824,000000,38.5489,38.7143,38.2548,38.6054,72656.733198486,0
+SCHL.US,D,20180827,000000,38.6965,39.1283,38.4152,38.6876,83161.892846786,0
+SCHL.US,D,20180828,000000,38.6787,38.7421,38.3369,38.4657,82592.463722169,0
+SCHL.US,D,20180829,000000,38.5866,39.0006,38.1914,38.7886,73527.030903131,0
+SCHL.US,D,20180830,000000,38.7797,39.0105,38.1617,38.5667,79413.151109723,0
+SCHL.US,D,20180831,000000,38.3835,39.0105,37.8933,38.8272,104382.21437374,0
+SCHL.US,D,20180904,000000,38.7421,38.8758,38.2884,38.7708,165004.2043711,0
+SCHL.US,D,20180905,000000,38.843,39.4453,37.5495,38.9748,192982.96306151,0
+SCHL.US,D,20180906,000000,38.9748,39.1571,38.2666,38.6688,78792.231053625,0
+SCHL.US,D,20180907,000000,38.5667,39.3225,38.2627,39.2334,129878.30246586,0
+SCHL.US,D,20180910,000000,39.3027,40.3387,38.5479,39.9613,111471.80890045,0
+SCHL.US,D,20180911,000000,39.897,40.302,39.7038,39.8039,107995.6662124,0
+SCHL.US,D,20180912,000000,39.7573,39.7573,39.1115,39.3324,64796.793951776,0
+SCHL.US,D,20180913,000000,39.4255,39.8039,39.1115,39.4354,139086.09256605,0
+SCHL.US,D,20180914,000000,39.4255,39.7939,39.261,39.5909,72690.050860033,0
+SCHL.US,D,20180917,000000,39.5611,39.8603,39.3948,39.8326,81511.154161061,0
+SCHL.US,D,20180918,000000,39.8424,40.1733,39.5611,39.7474,72555.770587738,0
+SCHL.US,D,20180919,000000,39.7295,40.2069,38.9075,39.055,146511.89258655,0
+SCHL.US,D,20180920,000000,39.2056,39.7573,39.1669,39.7295,72673.896842313,0
+SCHL.US,D,20180921,000000,39.7038,40.1832,39.4552,40.1733,315513.20671715,0
+SCHL.US,D,20180924,000000,40.0257,40.0257,39.4453,39.7939,105432.22552552,0
+SCHL.US,D,20180925,000000,39.6959,39.89,39.4156,39.4651,82063.419641851,0
+SCHL.US,D,20180926,000000,39.4552,40.3169,39.2512,39.581,148970.33215825,0
+SCHL.US,D,20180927,000000,40.6358,44.2709,40.4704,43.2675,400648.91860405,0
+SCHL.US,D,20180928,000000,43.9786,43.9786,42.4543,43.119,236449.38624061,0
+SCHL.US,D,20181001,000000,42.6841,43.0297,41.8462,42.1037,315273.92532968,0
+SCHL.US,D,20181002,000000,42.0225,42.5197,41.5312,41.8462,214660.64521515,0
+SCHL.US,D,20181003,000000,41.965,42.4295,41.4936,41.9937,268019.38499532,0
+SCHL.US,D,20181004,000000,42.0225,42.1304,41.1449,41.3569,223912.85886407,0
+SCHL.US,D,20181005,000000,41.3658,41.5134,40.0901,40.2486,175472.00785342,0
+SCHL.US,D,20181008,000000,40.2396,40.3951,39.5176,39.9158,170614.69665035,0
+SCHL.US,D,20181009,000000,39.9158,40.3486,39.6484,39.7751,182507.08257032,0
+SCHL.US,D,20181010,000000,39.8603,40.1367,38.6826,38.9748,209291.45357558,0
+SCHL.US,D,20181011,000000,38.861,39.2056,37.6436,37.6902,236944.10303328,0
+SCHL.US,D,20181012,000000,38.0963,38.649,36.7017,36.8493,248839.51783157,0
+SCHL.US,D,20181015,000000,36.7473,38.4935,36.6641,38.1419,116524.98756837,0
+SCHL.US,D,20181016,000000,38.3637,39.5077,37.5862,39.4354,165713.97152466,0
+SCHL.US,D,20181017,000000,39.3799,39.8801,38.8708,39.8039,79588.826052424,0
+SCHL.US,D,20181018,000000,39.7216,39.8424,39.1204,39.2938,76917.35537204,0
+SCHL.US,D,20181019,000000,39.261,39.687,38.7985,39.2512,90123.264857841,0
+SCHL.US,D,20181022,000000,39.2334,40.0722,39.2334,39.5543,112869.13143319,0
+SCHL.US,D,20181023,000000,39.1204,39.2512,38.1894,38.7985,104964.76863775,0
+SCHL.US,D,20181024,000000,38.8084,39.0016,37.4792,37.5416,137302.08323414,0
+SCHL.US,D,20181025,000000,37.809,38.439,37.5862,38.1517,84097.816248417,0
+SCHL.US,D,20181026,000000,37.7457,38.4004,37.1593,38.013,105307.03188819,0
+SCHL.US,D,20181029,000000,38.3736,39.3977,37.809,38.3271,88251.418054578,0
+SCHL.US,D,20181030,000000,38.4568,39.6532,37.4465,39.5583,115986.85685308,0
+SCHL.US,D,20181031,000000,39.9861,41.0152,39.3918,40.2089,285275.91442431,0
+SCHL.US,D,20181101,000000,40.3843,41.7937,40.309,41.1459,187027.1786535,0
+SCHL.US,D,20181102,000000,41.1835,41.9136,41.1657,41.7095,119501.36533321,0
+SCHL.US,D,20181105,000000,41.7372,42.5633,41.4421,42.1721,185634.90425129,0
+SCHL.US,D,20181106,000000,42.0453,42.8515,41.5154,42.8435,230451.19753609,0
+SCHL.US,D,20181107,000000,42.8515,44.2976,40.2466,43.1734,98977.685820415,0
+SCHL.US,D,20181108,000000,43.109,43.5934,42.3276,43.4319,126104.32007611,0
+SCHL.US,D,20181109,000000,43.1833,43.5646,42.5633,42.9318,106642.76722838,0
+SCHL.US,D,20181112,000000,42.9318,44.3788,42.4791,42.6109,103403.8866756,0
+SCHL.US,D,20181113,000000,42.7208,43.0377,42.1354,42.4127,81469.759490654,0
+SCHL.US,D,20181114,000000,42.691,43.2952,42.0621,42.6524,104395.33951314,0
+SCHL.US,D,20181115,000000,42.5356,43.5558,42.072,43.3338,104261.05924084,0
+SCHL.US,D,20181116,000000,43.118,43.3526,42.4603,42.903,207244.94145573,0
+SCHL.US,D,20181119,000000,42.8773,43.4904,42.6287,42.7296,121802.30323215,0
+SCHL.US,D,20181120,000000,42.4325,42.691,40.9973,41.4956,208072.83486386,0
+SCHL.US,D,20181121,000000,41.5054,41.969,41.1063,41.6263,105392.85010733,0
+SCHL.US,D,20181123,000000,41.4045,41.8313,41.2549,41.5243,49248.551896628,0
+SCHL.US,D,20181126,000000,41.7095,42.5871,41.2103,41.349,93929.55528303,0
+SCHL.US,D,20181127,000000,41.1657,41.9036,41.0152,41.8769,72001.485854733,0
+SCHL.US,D,20181128,000000,41.9403,42.5544,41.8035,42.5544,95341.012581283,0
+SCHL.US,D,20181129,000000,42.3394,43.2576,42.0077,42.5068,70525.412485602,0
+SCHL.US,D,20181130,000000,42.5732,42.9506,42.3592,42.8347,169570.74325522,0
+SCHL.US,D,20181203,000000,43.118,43.1278,41.765,43.0377,101242.27717949,0
+SCHL.US,D,20181204,000000,43.0179,43.1456,40.4219,40.615,189621.91774971,0
+SCHL.US,D,20181206,000000,40.2179,40.4407,39.1699,40.4407,114338.13741957,0
+SCHL.US,D,20181207,000000,40.4506,41.2183,39.0501,39.5503,187552.18422939,0
+SCHL.US,D,20181210,000000,39.5583,40.1683,38.9629,39.5503,73837.995744234,0
+SCHL.US,D,20181211,000000,40.0326,41.4718,39.1897,39.682,77494.861505516,0
+SCHL.US,D,20181212,000000,40.0881,40.6546,39.479,40.1069,106946.66468673,0
+SCHL.US,D,20181213,000000,40.4952,41.7274,40.3931,41.5797,160723.3896754,0
+SCHL.US,D,20181214,000000,40.7923,41.7561,40.4784,41.3114,171621.2938795,0
+SCHL.US,D,20181217,000000,41.1747,41.3391,39.8474,39.9861,256449.06980363,0
+SCHL.US,D,20181218,000000,40.1901,41.2876,39.4948,40.0692,146780.45313114,0
+SCHL.US,D,20181219,000000,40.2922,40.7547,38.7539,39.0134,131997.50766546,0
+SCHL.US,D,20181220,000000,35.8341,37.9705,34.7466,37.4366,268135.49199768,0
+SCHL.US,D,20181221,000000,37.4178,37.5832,34.6197,34.6287,564560.70752686,0
+SCHL.US,D,20181224,000000,34.2939,35.0219,33.6451,34.5554,131443.22293245,0
+SCHL.US,D,20181226,000000,34.8139,36.3986,34.7752,36.353,160865.74695655,0
+SCHL.US,D,20181227,000000,35.8627,36.6126,35.4448,36.4917,163770.44126776,0
+SCHL.US,D,20181228,000000,36.6859,37.2256,36.2768,36.9177,127238.13019481,0
+SCHL.US,D,20181231,000000,37.186,37.5219,36.565,37.3158,118576.54781876,0
+SCHL.US,D,20190102,000000,36.992,37.8368,36.992,37.7694,223400.97842758,0
+SCHL.US,D,20190103,000000,37.5932,37.816,36.9642,37.0404,127580.39344524,0
+SCHL.US,D,20190104,000000,37.3435,38.0488,36.8384,37.7694,261669.84640539,0
+SCHL.US,D,20190107,000000,37.7694,38.2746,37.2128,37.5297,114542.08189328,0
+SCHL.US,D,20190108,000000,37.816,38.0953,37.0751,37.7526,237653.87018683,0
+SCHL.US,D,20190109,000000,37.7595,38.7728,37.7595,38.7539,138325.84410712,0
+SCHL.US,D,20190110,000000,38.4746,38.7629,38.1032,38.4568,62565.520254252,0
+SCHL.US,D,20190111,000000,38.2438,38.7163,38.1121,38.2983,73647.176409921,0
+SCHL.US,D,20190114,000000,38.0488,39.1551,37.8486,37.9487,81138.602127402,0
+SCHL.US,D,20190115,000000,37.9844,38.1745,37.7259,38.1211,68965.540149549,0
+SCHL.US,D,20190116,000000,38.1309,38.6054,37.7882,38.02,104789.09369505,0
+SCHL.US,D,20190117,000000,37.8437,38.642,37.8437,38.6232,186943.37968658,0
+SCHL.US,D,20190118,000000,38.6322,39.0134,38.2884,38.4192,243518.78824517,0
+SCHL.US,D,20190122,000000,38.1607,38.4895,37.4663,37.6981,90210.092703084,0
+SCHL.US,D,20190123,000000,37.8724,38.5133,37.7347,38.1507,99052.398152369,0
+SCHL.US,D,20190124,000000,38.0953,38.9956,38.0953,38.958,98369.890903714,0
+SCHL.US,D,20190125,000000,39.1511,39.4196,38.7391,38.8827,79523.200355438,0
+SCHL.US,D,20190128,000000,38.6143,38.9183,38.3449,38.7074,61587.192556106,0
+SCHL.US,D,20190129,000000,38.7163,38.859,38.5133,38.65,50266.255012965,0
+SCHL.US,D,20190130,000000,38.7253,38.9491,38.028,38.4836,60760.308774083,0
+SCHL.US,D,20190131,000000,38.4736,38.8639,38.2607,38.7817,88247.379550148,0
+SCHL.US,D,20190201,000000,38.7817,39.1065,38.0656,38.7253,61995.081503527,0
+SCHL.US,D,20190204,000000,38.7341,39.2344,38.5767,38.8362,57128.683665487,0
+SCHL.US,D,20190205,000000,38.8015,39.5433,38.8015,39.5255,78836.654602354,0
+SCHL.US,D,20190206,000000,39.5345,39.8712,38.9867,39.1244,141975.64248565,0
+SCHL.US,D,20190207,000000,38.9788,39.5345,38.6797,39.0144,39850.952088231,0
+SCHL.US,D,20190208,000000,38.8114,39.1343,38.5401,38.8738,55187.172660809,0
+SCHL.US,D,20190211,000000,38.8916,39.266,38.5212,39.266,48461.043532796,0
+SCHL.US,D,20190212,000000,39.482,39.5433,39.2106,39.5345,55513.281893524,0
+SCHL.US,D,20190213,000000,39.5899,39.7939,39.3195,39.5156,71550.182984691,0
+SCHL.US,D,20190214,000000,39.4047,39.6572,39.266,39.6374,96118.42468404,0
+SCHL.US,D,20190215,000000,39.7573,39.9336,39.1719,39.4047,99783.367454182,0
+SCHL.US,D,20190219,000000,39.4424,39.7751,39.2571,39.5156,120205.07473012,0
+SCHL.US,D,20190220,000000,39.5533,40.1565,39.1244,39.8524,118739.09762207,0
+SCHL.US,D,20190221,000000,39.8612,40.4833,39.3185,39.6672,57298.300851543,0
+SCHL.US,D,20190222,000000,39.7295,40.4664,39.686,40.4476,119072.27423753,0
+SCHL.US,D,20190225,000000,40.6894,40.8082,40.103,40.2812,127580.39344524,0
+SCHL.US,D,20190226,000000,40.2426,40.4001,39.6949,39.7207,68223.464960554,0
+SCHL.US,D,20190227,000000,39.5433,39.8088,39.1521,39.3294,60773.43391348,0
+SCHL.US,D,20190228,000000,39.3779,39.5345,39.1343,39.3591,88716.855690125,0
+SCHL.US,D,20190301,000000,39.58,39.6672,39.0244,39.58,93153.15280638,0
+SCHL.US,D,20190304,000000,39.6186,39.8039,39.0055,39.1719,84816.670036941,0
+SCHL.US,D,20190305,000000,39.1719,39.1719,37.608,37.7764,63409.567680103,0
+SCHL.US,D,20190306,000000,37.8318,38.1963,37.2198,37.4911,132698.18818404,0
+SCHL.US,D,20190307,000000,37.4812,37.8982,37.3386,37.813,155161.3594493,0
+SCHL.US,D,20190308,000000,37.7665,38.1587,37.598,37.8982,179791.18834121,0
+SCHL.US,D,20190311,000000,37.9081,38.3538,37.5941,37.6753,244022.5916728,0
+SCHL.US,D,20190312,000000,37.813,38.4083,37.4812,38.018,158423.46140256,0
+SCHL.US,D,20190313,000000,38.1686,38.7253,38.1101,38.5401,178789.63924259,0
+SCHL.US,D,20190314,000000,38.6322,38.6876,37.9814,38.0101,87709.248834863,0
+SCHL.US,D,20190315,000000,38.0368,38.232,37.3673,37.4128,250279.24466083,0
+SCHL.US,D,20190318,000000,37.4228,37.7139,36.8265,37.0147,145717.31683996,0
+SCHL.US,D,20190319,000000,37.0692,37.3297,36.6879,36.7077,96570.73718019,0
+SCHL.US,D,20190320,000000,36.6879,37.3297,36.354,36.8364,145537.60339283,0
+SCHL.US,D,20190321,000000,36.6879,38.0468,36.6879,37.6178,229821.19084502,0
+SCHL.US,D,20190322,000000,36.9672,36.9672,35.0209,35.2833,396236.85251438,0
+SCHL.US,D,20190325,000000,35.1636,37.1257,35.1636,36.2332,198684.32169043,0
+SCHL.US,D,20190326,000000,36.3451,36.7175,36.3273,36.6977,230638.98799208,0
+SCHL.US,D,20190327,000000,36.7077,37.1801,36.5303,36.7443,189053.4982512,0
+SCHL.US,D,20190328,000000,36.6879,37.1059,36.6146,37.0246,133302.95422242,0
+SCHL.US,D,20190329,000000,37.0246,37.3842,36.9305,36.987,290834.91577208,0
+SCHL.US,D,20190401,000000,37.2474,37.7041,37.2198,37.6664,114773.2862719,0
+SCHL.US,D,20190402,000000,37.6753,37.7853,37.4911,37.5694,86736.978893362,0
+SCHL.US,D,20190403,000000,37.7665,38.1587,37.4812,37.5604,106868.92347646,0
+SCHL.US,D,20190404,000000,37.598,38.2062,37.598,38.1389,116813.74063511,0
+SCHL.US,D,20190405,000000,38.2696,38.7163,38.232,38.3914,163679.57491809,0
+SCHL.US,D,20190408,000000,38.1775,38.1775,37.3673,37.4228,121652.87856824,0
+SCHL.US,D,20190409,000000,37.3485,37.5357,37.1157,37.1435,175488.16187114,0
+SCHL.US,D,20190410,000000,37.2198,38.0468,37.2198,37.9715,116916.72249807,0
+SCHL.US,D,20190411,000000,38.0101,38.1587,37.403,37.4128,116606.76728307,0
+SCHL.US,D,20190412,000000,37.5892,37.6753,37.19,37.2564,109735.25199558,0
+SCHL.US,D,20190415,000000,37.2564,37.805,37.2,37.7139,54852.986419234,0
+SCHL.US,D,20190416,000000,37.813,37.9259,37.5189,37.6853,62343.402510607,0
+SCHL.US,D,20190417,000000,37.7308,37.9171,36.6423,37.6178,78040.059603554,0
+SCHL.US,D,20190418,000000,37.5792,37.805,37.0424,37.1345,82962.996503613,0
+SCHL.US,D,20190422,000000,37.1435,37.3762,36.9384,37.087,110972.04397724,0
+SCHL.US,D,20190423,000000,37.0969,37.9219,37.0969,37.5694,92451.462661683,0
+SCHL.US,D,20190424,000000,37.4614,37.8408,37.3673,37.598,67237.060253549,0
+SCHL.US,D,20190425,000000,37.4911,37.608,37.1257,37.4614,73436.164553458,0
+SCHL.US,D,20190426,000000,37.4812,38.2696,37.2514,38.1389,81351.633236079,0
+SCHL.US,D,20190429,000000,38.1686,38.2785,37.3356,37.5179,125943.78952502,0
+SCHL.US,D,20190430,000000,37.4881,37.6882,36.9434,37.2336,145574.95955881,0
+SCHL.US,D,20190501,000000,37.4098,37.601,37.0563,37.1029,335271.58964048,0
+SCHL.US,D,20190502,000000,37.1405,37.8685,37.0831,37.8398,114286.64648809,0
+SCHL.US,D,20190503,000000,37.9537,38.5786,37.9537,38.3914,98322.438476663,0
+SCHL.US,D,20190506,000000,37.9705,38.5697,37.7655,38.5321,92962.333472066,0
+SCHL.US,D,20190507,000000,38.1775,38.3083,37.2831,37.4386,112804.51536231,0
+SCHL.US,D,20190508,000000,37.3643,37.9349,37.2534,37.606,78274.292860489,0
+SCHL.US,D,20190509,000000,37.3554,37.3742,36.7017,36.9533,114724.82421874,0
+SCHL.US,D,20190510,000000,36.8136,37.0108,36.1045,36.5987,122771.54429533,0
+SCHL.US,D,20190513,000000,36.1312,36.4303,35.0685,35.3933,146017.17579388,0
+SCHL.US,D,20190514,000000,35.3566,35.7043,35.0407,35.4963,142674.30375203,0
+SCHL.US,D,20190515,000000,35.2339,35.4963,34.9377,35.0961,119765.88737337,0
+SCHL.US,D,20190516,000000,35.1061,35.5013,34.6673,34.8634,151063.28707905,0
+SCHL.US,D,20190517,000000,34.5554,34.8545,33.7244,34.7504,605324.36161625,0
+SCHL.US,D,20190520,000000,34.592,35.1061,34.3394,34.6197,110977.09210778,0
+SCHL.US,D,20190521,000000,34.7584,35.2081,34.5078,35.0407,201773.77757931,0
+SCHL.US,D,20190522,000000,35.011,35.3358,34.6851,34.8723,102099.44974473,0
+SCHL.US,D,20190523,000000,34.5158,34.8347,33.1628,34.7584,126988.75254626,0
+SCHL.US,D,20190524,000000,34.9644,35.0011,34.4603,34.8159,90971.350788122,0
+SCHL.US,D,20190528,000000,34.8347,35.2259,34.695,35.0496,172977.22174185,0
+SCHL.US,D,20190529,000000,34.9566,35.1902,34.1434,34.2651,132167.12485151,0
+SCHL.US,D,20190530,000000,34.3117,34.5078,33.8303,34.1156,115442.66838115,0
+SCHL.US,D,20190531,000000,30.0636,31.3819,29.297,30.8956,525838.51742679,0
+SCHL.US,D,20190603,000000,30.7351,31.2234,30.6242,30.7827,302832.30280724,0
+SCHL.US,D,20190604,000000,31.1669,31.5859,31.0798,31.5573,253313.1711138,0
+SCHL.US,D,20190605,000000,31.5573,31.9118,31.0996,31.1669,172118.02992438,0
+SCHL.US,D,20190606,000000,31.1274,31.5761,30.54,30.5757,139830.18700726,0
+SCHL.US,D,20190607,000000,30.7441,31.2086,30.5856,30.652,108018.88761287,0
+SCHL.US,D,20190610,000000,30.856,31.1274,30.5123,30.7529,238963.35524823,0
+SCHL.US,D,20190611,000000,30.8658,31.0442,30.7529,30.8372,209335.87712431,0
+SCHL.US,D,20190612,000000,30.9243,30.9243,30.643,30.8114,115876.80760737,0
+SCHL.US,D,20190613,000000,30.8956,30.9342,30.2488,30.4638,122245.52909333,0
+SCHL.US,D,20190614,000000,30.3994,30.5499,30.2399,30.3241,120426.18284766,0
+SCHL.US,D,20190617,000000,30.2874,30.8658,30.1587,30.5499,106261.12855976,0
+SCHL.US,D,20190618,000000,30.643,31.2571,30.5757,30.8758,71427.008599579,0
+SCHL.US,D,20190619,000000,30.8956,31.1472,30.8292,30.8758,113376.97336525,0
+SCHL.US,D,20190620,000000,31.1373,31.3423,30.8015,31.1669,404585.45079711,0
+SCHL.US,D,20190621,000000,31.0254,31.3522,30.9599,31.1849,233853.63751829,0
+SCHL.US,D,20190624,000000,31.2304,31.4037,31.0065,31.0065,133580.60140198,0
+SCHL.US,D,20190625,000000,31.0065,31.0065,30.7173,30.7916,229226.52106772,0
+SCHL.US,D,20190626,000000,30.8857,31.2135,30.8015,31.0254,87316.504279054,0
+SCHL.US,D,20190627,000000,31.1175,31.3036,30.7529,31.1849,260746.03851705,0
+SCHL.US,D,20190628,000000,31.2403,32.0426,30.9689,31.0342,384138.50286848,0
+SCHL.US,D,20190701,000000,31.3235,31.4948,30.5123,30.9421,183350.12037007,0
+SCHL.US,D,20190702,000000,30.9243,30.9243,30.2399,30.6618,121403.5009197,0
+SCHL.US,D,20190703,000000,30.6054,30.8956,30.446,30.8015,47662.429281782,0
+SCHL.US,D,20190705,000000,30.643,30.9421,30.437,30.847,267467.11951453,0
+SCHL.US,D,20190708,000000,30.7629,30.8658,30.5024,30.856,104028.84523612,0
+SCHL.US,D,20190709,000000,30.7727,30.8658,30.3915,30.8114,252047.09997503,0
+SCHL.US,D,20190710,000000,30.9342,31.1373,30.6718,30.7173,118637.12538521,0
+SCHL.US,D,20190711,000000,30.7173,30.8193,30.4736,30.5024,169040.68954879,0
+SCHL.US,D,20190712,000000,30.5757,30.9867,30.5499,30.8857,179107.67146645,0
+SCHL.US,D,20190715,000000,30.9599,30.9599,30.446,30.9243,117238.79322635,0
+SCHL.US,D,20190716,000000,30.9144,31.4463,30.6718,31.1669,126058.88690128,0
+SCHL.US,D,20190717,000000,31.0898,31.2135,30.4192,30.446,136039.04097369,0
+SCHL.US,D,20190718,000000,30.7441,30.7629,30.2874,30.7441,57494.168316394,0
+SCHL.US,D,20190719,000000,30.6242,31.0154,30.5499,30.5657,97575.31515713,0
+SCHL.US,D,20190722,000000,30.5657,30.7351,30.2964,30.5757,99195.76505963,0
+SCHL.US,D,20190723,000000,30.4934,30.861,30.4786,30.8114,159903.57327612,0
+SCHL.US,D,20190724,000000,30.8015,31.7623,30.4241,31.474,256554.0709188,0
+SCHL.US,D,20190725,000000,31.3036,31.3721,30.5955,30.8114,118918.8110692,0
+SCHL.US,D,20190726,000000,31.8108,32.5298,30.5955,31.6226,353256.05949297,0
+SCHL.US,D,20190729,000000,31.482,31.9296,31.053,31.2037,153227.92545349,0
+SCHL.US,D,20190730,000000,31.2135,32.51,30.6806,32.2664,285278.94330264,0
+SCHL.US,D,20190731,000000,32.2109,32.5002,31.7147,31.9029,186750.54110005,0
+SCHL.US,D,20190801,000000,32.0604,32.5933,31.8652,32.4338,173381.07218484,0
+SCHL.US,D,20190802,000000,32.2021,32.5002,31.8286,32.4427,210278.8679087,0
+SCHL.US,D,20190805,000000,32.0149,32.1931,31.6137,32.1268,223021.35901117,0
+SCHL.US,D,20190806,000000,32.3427,32.3427,31.8554,32.1099,170952.92139635,0
+SCHL.US,D,20190807,000000,31.7811,32.1931,31.4562,32.1099,151515.5995752,0
+SCHL.US,D,20190808,000000,32.314,32.4526,32.1832,32.4239,168189.57474019,0
+SCHL.US,D,20190809,000000,32.314,32.314,31.5384,31.5473,218111.5472505,0
+SCHL.US,D,20190812,000000,31.3423,31.5761,31.1274,31.1472,213786.30900607,0
+SCHL.US,D,20190813,000000,31.1096,31.5186,30.8857,31.2037,103971.296548,0
+SCHL.US,D,20190814,000000,30.8193,31.0254,30.2043,30.8193,303204.85484089,0
+SCHL.US,D,20190815,000000,30.7084,30.9144,30.5856,30.8292,131305.91378183,0
+SCHL.US,D,20190816,000000,31.0154,31.482,30.9342,31.4463,157334.07483259,0
+SCHL.US,D,20190819,000000,31.8474,32.6784,31.8286,32.2664,131824.86160108,0
+SCHL.US,D,20190820,000000,32.2852,32.4625,31.996,32.0703,109544.43266127,0
+SCHL.US,D,20190821,000000,32.3893,32.6111,32.1188,32.4912,91017.793589065,0
+SCHL.US,D,20190822,000000,32.6031,32.6487,32.0247,32.0247,105754.2962538,0
+SCHL.US,D,20190823,000000,31.9405,31.9405,31.1373,31.1849,177565.97240033,0
+SCHL.US,D,20190826,000000,31.482,31.9495,31.3036,31.9495,110993.2461255,0
+SCHL.US,D,20190827,000000,32.2021,32.4824,31.9861,32.0901,159443.18377111,0
+SCHL.US,D,20190828,000000,32.1446,32.7527,31.9683,32.4526,121089.50720027,0
+SCHL.US,D,20190829,000000,32.7715,32.9973,32.7072,32.7626,75388.781445319,0
+SCHL.US,D,20190830,000000,33.1202,33.1202,32.5943,32.8854,91310.585160234,0
+SCHL.US,D,20190903,000000,32.6884,33.1202,32.6884,33.0063,138249.11252295,0
+SCHL.US,D,20190904,000000,33.2984,33.8115,33.1202,33.7204,162634.61189685,0
+SCHL.US,D,20190905,000000,34.074,34.6287,33.8413,34.0938,206081.85217991,0
+SCHL.US,D,20190906,000000,34.179,34.3186,34.0027,34.1701,130489.12626088,0
+SCHL.US,D,20190909,000000,34.3771,36.7582,34.3771,36.7215,242391.03588312,0
+SCHL.US,D,20190910,000000,36.6631,36.992,36.1956,36.8989,219780.45920616,0
+SCHL.US,D,20190911,000000,36.8989,37.8923,36.8989,37.7417,254473.23151129,0
+SCHL.US,D,20190912,000000,37.808,37.808,37.1702,37.6961,220407.43701891,0
+SCHL.US,D,20190913,000000,37.9854,38.024,37.1613,37.1781,265964.7958666,0
+SCHL.US,D,20190916,000000,37.2266,37.8447,36.8414,37.7704,254323.80684739,0
+SCHL.US,D,20190917,000000,37.1335,37.5367,36.9543,37.3842,192926.42399949,0
+SCHL.US,D,20190918,000000,37.3297,37.4861,36.2639,36.6076,255501.03088871,0
+SCHL.US,D,20190919,000000,36.6175,36.6363,35.116,35.4825,539035.34027762,0
+SCHL.US,D,20190920,000000,37.9299,38.8104,36.2689,37.4713,1393411.241208,0
+SCHL.US,D,20190923,000000,37.1781,37.3435,35.8875,35.9698,455899.69770963,0
+SCHL.US,D,20190924,000000,35.8103,36.0727,34.7238,35.3596,390987.8063816,0
+SCHL.US,D,20190925,000000,35.5003,36.4571,35.1556,36.363,180193.01953199,0
+SCHL.US,D,20190926,000000,36.1015,36.1015,34.6385,34.9486,140139.13259615,0
+SCHL.US,D,20190927,000000,34.9386,35.3923,34.9386,35.1358,177508.4237122,0
+SCHL.US,D,20190930,000000,35.108,35.4557,35.108,35.4072,212357.68806399,0
+SCHL.US,D,20191001,000000,35.4458,36.0014,35.2002,35.22,172507.74560187,0
+SCHL.US,D,20191002,000000,34.8832,35.4477,34.5642,34.8832,230857.0672313,0
+SCHL.US,D,20191003,000000,34.6673,34.8644,34.1839,34.4276,193433.25630544,0
+SCHL.US,D,20191004,000000,34.4682,34.9001,34.179,34.6673,150427.22263134,0
+SCHL.US,D,20191007,000000,34.5256,34.7514,34.3186,34.3949,167321.29628776,0
+SCHL.US,D,20191008,000000,34.0641,34.2632,33.7294,33.7868,180334.36718703,0
+SCHL.US,D,20191009,000000,34.0938,34.2909,33.6511,33.8511,124942.24042641,0
+SCHL.US,D,20191010,000000,34.0027,34.4325,33.6629,33.768,110783.24389515,0
+SCHL.US,D,20191011,000000,34.2355,34.7238,34.1512,34.2721,121251.04737747,0
+SCHL.US,D,20191014,000000,34.2533,34.5692,34.0889,34.4137,118746.16500482,0
+SCHL.US,D,20191015,000000,34.592,35.2467,34.493,34.8555,132986.94125078,0
+SCHL.US,D,20191016,000000,34.9298,35.4458,34.91,35.1456,128394.15208787,0
+SCHL.US,D,20191017,000000,35.3884,35.7083,35.1259,35.4171,122242.50021501,0
+SCHL.US,D,20191018,000000,35.2567,35.7083,34.9298,35.6231,140882.21741125,0
+SCHL.US,D,20191021,000000,35.942,36.2511,35.4647,35.7261,110639.87698788,0
+SCHL.US,D,20191022,000000,35.8103,36.1292,35.5578,35.7904,98819.174521541,0
+SCHL.US,D,20191023,000000,35.9698,35.9698,35.4735,35.632,58669.373105497,0
+SCHL.US,D,20191024,000000,35.735,35.8777,35.4359,35.4359,79789.741647812,0
+SCHL.US,D,20191025,000000,35.4458,35.7716,35.325,35.3339,101369.49006903,0
+SCHL.US,D,20191028,000000,35.4695,36.157,35.3051,35.5656,119078.33199418,0
+SCHL.US,D,20191029,000000,35.529,35.8825,35.3051,35.8301,122492.88748967,0
+SCHL.US,D,20191030,000000,35.8301,35.9222,35.4537,35.9044,107671.5762319,0
+SCHL.US,D,20191031,000000,35.7806,36.3382,35.4815,36.2441,190502.31171543,0
+SCHL.US,D,20191101,000000,36.4125,36.8453,36.0173,36.1976,218933.38290199,0
+SCHL.US,D,20191104,000000,36.5085,37.2514,36.3848,36.3926,181137.01994248,0
+SCHL.US,D,20191105,000000,36.5818,36.6106,36.253,36.4026,87565.881927601,0
+SCHL.US,D,20191106,000000,36.3926,36.5442,35.9222,36.356,89025.801279013,0
+SCHL.US,D,20191107,000000,36.6106,36.6294,35.9093,35.9984,113588.99484782,0
+SCHL.US,D,20191108,000000,36.0737,36.158,35.6795,36.1302,119042.99508042,0
+SCHL.US,D,20191111,000000,35.9806,36.3976,35.7073,35.7904,119176.2657266,0
+SCHL.US,D,20191112,000000,35.8004,35.8004,35.2071,35.3131,105792.66204589,0
+SCHL.US,D,20191113,000000,35.0952,35.3398,35.0447,35.1051,145669.86441291,0
+SCHL.US,D,20191114,000000,35.0763,35.2833,34.6901,34.8327,211519.69839479,0
+SCHL.US,D,20191115,000000,34.9347,35.1804,34.3622,34.5108,656896.06318618,0
+SCHL.US,D,20191118,000000,34.5009,34.6525,34.0047,34.2365,117031.81987432,0
+SCHL.US,D,20191119,000000,34.3424,34.4078,33.8898,34.0315,152663.54445941,0
+SCHL.US,D,20191120,000000,33.8433,34.1265,33.5877,33.7967,141254.76944491,0
+SCHL.US,D,20191121,000000,33.8433,33.976,33.4371,33.5045,114885.35476983,0
+SCHL.US,D,20191122,000000,33.6253,33.759,33.4956,33.6828,101473.4815581,0
+SCHL.US,D,20191125,000000,33.6828,34.7514,33.6828,34.7466,124149.68393204,0
+SCHL.US,D,20191126,000000,34.8515,35.005,34.6336,34.8515,118269.62148209,0
+SCHL.US,D,20191127,000000,35.0487,35.0625,34.6623,34.9159,58003.019874563,0
+SCHL.US,D,20191129,000000,34.9546,35.2071,34.8693,34.9546,46326.693941589,0
+SCHL.US,D,20191202,000000,34.9258,35.113,34.6435,34.7742,116199.88796176,0
+SCHL.US,D,20191203,000000,34.5604,34.7554,34.2949,34.7466,166069.35991449,0
+SCHL.US,D,20191204,000000,34.906,35.4151,34.8515,35.0863,101202.9017613,0
+SCHL.US,D,20191205,000000,35.1902,35.4627,34.9546,35.2745,91711.406724902,0
+SCHL.US,D,20191206,000000,35.1972,35.5983,35.1804,35.2695,265007.67031671,0
+SCHL.US,D,20191209,000000,35.3953,35.6033,35.217,35.5379,171226.53007148,0
+SCHL.US,D,20191210,000000,35.4815,35.6795,35.2259,35.5379,110937.71668959,0
+SCHL.US,D,20191211,000000,35.528,35.7261,35.4438,35.6509,126011.43447422,0
+SCHL.US,D,20191212,000000,35.7261,36.253,35.3953,35.7073,241659.05695519,0
+SCHL.US,D,20191213,000000,35.7716,36.2709,35.6697,36.1778,225181.95888117,0
+SCHL.US,D,20191216,000000,36.3105,37.0018,36.2064,36.5442,166954.80201074,0
+SCHL.US,D,20191217,000000,36.6106,37.2712,36.5908,37.1524,211319.79242551,0
+SCHL.US,D,20191218,000000,37.2514,37.4098,36.9394,37.0543,144743.02764625,0
+SCHL.US,D,20191219,000000,37.2316,37.3109,35.8251,36.2907,293119.6996533,0
+SCHL.US,D,20191220,000000,41.7789,43.115,38.2963,39.3116,1503774.4806425,0
+SCHL.US,D,20191223,000000,39.1333,39.266,37.194,37.2415,227839.29479605,0
+SCHL.US,D,20191224,000000,37.2811,37.4386,36.5442,36.9682,85942.403146778,0
+SCHL.US,D,20191226,000000,37.2038,37.2038,36.3848,36.6006,120283.82556651,0
+SCHL.US,D,20191227,000000,36.6859,36.6859,36.1302,36.2609,160012.61289573,0
+SCHL.US,D,20191230,000000,36.4402,36.4501,36.0321,36.1223,146493.71931661,0
+SCHL.US,D,20191231,000000,35.9519,36.6294,35.8875,36.1976,166620.61576917,0
+SCHL.US,D,20200102,000000,36.4402,36.4699,35.7806,36.0173,149122.78570048,0
+SCHL.US,D,20200103,000000,35.5844,36.158,35.4627,35.9519,167692.83869531,0
+SCHL.US,D,20200106,000000,35.631,35.8687,35.3972,35.7261,122134.47022151,0
+SCHL.US,D,20200107,000000,35.4893,35.8301,35.4299,35.5379,91319.671795201,0
+SCHL.US,D,20200108,000000,35.5844,35.7073,35.3032,35.3398,186825.253432,0
+SCHL.US,D,20200109,000000,35.3398,35.425,34.8605,34.9159,154420.29388642,0
+SCHL.US,D,20200110,000000,34.8793,34.8793,34.1444,34.3722,130052.96778245,0
+SCHL.US,D,20200113,000000,34.3722,34.5356,34.173,34.4821,269301.61015181,0
+SCHL.US,D,20200114,000000,34.4445,34.6901,34.173,34.4721,166561.04782883,0
+SCHL.US,D,20200115,000000,34.3524,34.6713,34.173,34.2949,127698.51969982,0
+SCHL.US,D,20200116,000000,34.4266,34.9546,34.381,34.6713,74573.003550478,0
+SCHL.US,D,20200117,000000,34.8971,34.9704,34.5406,34.6059,101032.27494913,0
+SCHL.US,D,20200121,000000,34.3989,34.5177,33.8135,33.966,184525.32515917,0
+SCHL.US,D,20200122,000000,33.966,34.0145,32.9963,33.1727,138911.42724946,0
+SCHL.US,D,20200123,000000,33.0143,33.2014,32.5625,32.9667,251627.09551432,0
+SCHL.US,D,20200124,000000,33.0429,33.0429,32.1773,32.2743,174118.0992433,0
+SCHL.US,D,20200127,000000,31.8752,32.0534,31.6206,31.7236,136810.3953198,0
+SCHL.US,D,20200128,000000,31.7711,31.9326,31.5265,31.6305,166732.6842671,0
+SCHL.US,D,20200129,000000,31.6305,31.9703,31.4879,31.5929,187789.44636464,0
+SCHL.US,D,20200130,000000,31.3185,31.8117,31.0917,31.8019,153178.45377422,0
+SCHL.US,D,20200131,000000,31.6692,31.8207,31.1194,31.1591,366060.13778799,0
+SCHL.US,D,20200203,000000,31.2512,31.6206,31.1877,31.48,295112.70158946,0
+SCHL.US,D,20200204,000000,31.7821,32.2922,31.7335,32.2734,207760.86039665,0
+SCHL.US,D,20200205,000000,32.4149,33.4163,32.3506,33.2777,172575.39055107,0
+SCHL.US,D,20200206,000000,33.4549,33.8541,33.3292,33.4401,250919.34761297,0
+SCHL.US,D,20200207,000000,33.3906,33.3906,32.8419,33.0499,172322.9840242,0
+SCHL.US,D,20200210,000000,33.0023,33.0687,32.5002,32.5398,121935.57387834,0
+SCHL.US,D,20200211,000000,32.6814,32.8934,32.5002,32.6904,173329.58125336,0
+SCHL.US,D,20200212,000000,32.935,32.9785,32.6041,32.8319,132059.09485801,0
+SCHL.US,D,20200213,000000,32.6517,33.144,32.5398,33.0974,93891.189490945,0
+SCHL.US,D,20200214,000000,33.1519,33.1519,32.718,32.7656,131740.05300805,0
+SCHL.US,D,20200218,000000,32.4526,32.8746,32.4526,32.6418,121921.43911283,0
+SCHL.US,D,20200219,000000,32.6329,33.0499,32.5953,32.7943,140321.8749216,0
+SCHL.US,D,20200220,000000,32.7656,33.4748,32.7656,33.0023,106060.21296437,0
+SCHL.US,D,20200221,000000,32.8706,33.3242,32.6141,33.2678,895166.81492468,0
+SCHL.US,D,20200224,000000,32.4724,32.6289,32.2644,32.4912,194472.16157003,0
+SCHL.US,D,20200225,000000,32.51,32.51,30.7054,30.7153,272616.21266266,0
+SCHL.US,D,20200226,000000,30.8748,31.0917,29.8348,29.8913,178816.89914749,0
+SCHL.US,D,20200227,000000,29.3139,30.0616,28.9929,29.4743,220283.25300769,0
+SCHL.US,D,20200228,000000,28.8978,30.3647,28.6423,30.3449,529089.51349287,0
+SCHL.US,D,20200302,000000,30.648,31.8296,30.0973,31.6692,233329.64156851,0
+SCHL.US,D,20200303,000000,31.7633,32.3357,31.1194,31.5641,326566.59334181,0
+SCHL.US,D,20200304,000000,31.9999,31.9999,31.5166,31.8117,167048.69723874,0
+SCHL.US,D,20200305,000000,31.063,31.2066,29.4743,29.6526,309519.05651706,0
+SCHL.US,D,20200306,000000,29.0404,30.4113,29.0404,30.3548,246179.15303837,0
+SCHL.US,D,20200309,000000,28.7839,30.3162,28.7839,29.1722,215069.54378868,0
+SCHL.US,D,20200310,000000,29.9002,30.3925,28.7245,29.4178,269537.86266096,0
+SCHL.US,D,20200311,000000,28.9345,29.1722,27.6697,27.9034,239581.24642601,0
+SCHL.US,D,20200312,000000,26.9694,27.7063,25.4471,25.9472,386241.55405035,0
+SCHL.US,D,20200313,000000,27.0991,28.2184,26.5722,28.1986,357653.99081714,0
+SCHL.US,D,20200316,000000,26.2404,26.6178,24.3843,24.5665,375278.02414926,0
+SCHL.US,D,20200317,000000,24.9448,27.2843,22.8471,23.6405,368233.86279739,0
+SCHL.US,D,20200318,000000,22.6748,23.5146,20.0946,20.472,312700.38838172,0
+SCHL.US,D,20200319,000000,20.3293,24.5853,19.3389,23.2155,509705.70185541,0
+SCHL.US,D,20200320,000000,25.4273,26.1454,19.4032,20.1025,564866.62423743,0
+SCHL.US,D,20200323,000000,20.1124,22.5618,18.9219,22.1567,203008.55030875,0
+SCHL.US,D,20200324,000000,23.1967,23.6405,22.8273,23.1769,488636.82424458,0
+SCHL.US,D,20200325,000000,23.3196,24.1654,21.9487,23.9426,240171.87769888,0
+SCHL.US,D,20200326,000000,23.9891,25.6451,23.4998,25.0311,283542.38639778,0
+SCHL.US,D,20200327,000000,24.2932,26.382,23.2908,26.1632,223405.01693201,0
+SCHL.US,D,20200330,000000,26.3722,26.8753,24.5853,25.3628,127915.58931293,0
+SCHL.US,D,20200331,000000,25.2381,25.5025,23.7266,24.105,178899.68848831,0
+SCHL.US,D,20200401,000000,23.5652,23.6503,22.6846,22.8838,142195.74097708,0
+SCHL.US,D,20200402,000000,22.648,24.0703,22.439,23.8197,97409.736475503,0
+SCHL.US,D,20200403,000000,23.8197,24.52,23.1006,24.2169,188558.78145854,0
+SCHL.US,D,20200406,000000,25.1628,26.5812,24.0187,25.4193,233093.38905936,0
+SCHL.US,D,20200407,000000,25.9472,26.9397,25.4273,25.8353,163081.87626246,0
+SCHL.US,D,20200408,000000,26.183,27.0308,25.7382,26.798,142809.59365043,0
+SCHL.US,D,20200409,000000,27.4141,27.9529,26.6475,27.5736,145720.34571829,0
+SCHL.US,D,20200413,000000,27.4517,27.4517,25.6263,25.7482,117218.60070421,0
+SCHL.US,D,20200414,000000,26.2701,27.2012,25.9185,26.0324,114147.31808526,0
+SCHL.US,D,20200415,000000,25.1816,25.7382,24.8329,25.0974,133893.5854953,0
+SCHL.US,D,20200416,000000,25.0776,25.6363,24.8141,25.3332,173239.72452979,0
+SCHL.US,D,20200417,000000,26.1632,27.2625,25.6174,26.4781,232666.3172159,0
+SCHL.US,D,20200420,000000,26.0621,26.4959,25.6937,26.0126,327340.97656624,0
+SCHL.US,D,20200421,000000,25.4273,25.7957,25.0013,25.5986,238854.31562862,0
+SCHL.US,D,20200422,000000,26.2028,26.2028,25.3955,25.561,141256.78869713,0
+SCHL.US,D,20200423,000000,25.7382,26.9109,25.7194,26.382,103831.96814517,0
+SCHL.US,D,20200424,000000,26.3454,26.7515,25.7352,26.5633,123303.61725397,0
+SCHL.US,D,20200427,000000,26.6277,27.4983,26.5812,27.1189,159060.53547638,0
+SCHL.US,D,20200428,000000,27.8122,27.8865,27.0724,27.5369,167717.06972189,0
+SCHL.US,D,20200429,000000,28.2689,28.8859,27.6607,28.5255,202415.89978366,0
+SCHL.US,D,20200430,000000,28.1143,28.46,27.4131,27.631,208928.997803,0
+SCHL.US,D,20200501,000000,27.1071,27.1071,25.7065,26.176,139625.23290745,0
+SCHL.US,D,20200504,000000,26.0245,26.799,25.341,26.2631,105294.9163749,0
+SCHL.US,D,20200505,000000,26.7099,27.3696,26.0146,26.0829,104318.60792897,0
+SCHL.US,D,20200506,000000,26.0245,26.588,25.5015,25.5688,97769.163369765,0
+SCHL.US,D,20200507,000000,25.8561,26.3494,25.4441,25.6174,100654.67478493,0
+SCHL.US,D,20200508,000000,25.9383,27.0239,25.9383,26.9862,121306.57681338,0
+SCHL.US,D,20200511,000000,26.5772,27.1417,26.3008,26.7297,150479.72318893,0
+SCHL.US,D,20200512,000000,26.7475,27.4656,25.8661,25.9482,141498.08933682,0
+SCHL.US,D,20200513,000000,25.6363,25.6363,24.3823,25.0845,121113.73822685,0
+SCHL.US,D,20200514,000000,24.6379,25.55,23.9999,25.3024,141533.42625058,0
+SCHL.US,D,20200515,000000,25.1984,25.9017,24.7358,25.2925,621562.17830281,0
+SCHL.US,D,20200518,000000,26.1473,27.2616,26.1473,27.0695,213465.24790389,0
+SCHL.US,D,20200519,000000,26.8981,27.0516,26.3672,26.386,136008.75219046,0
+SCHL.US,D,20200520,000000,26.8713,26.9367,26.3672,26.5098,140269.37436402,0
+SCHL.US,D,20200521,000000,26.5098,27.214,26.2721,27.0695,102920.27577011,0
+SCHL.US,D,20200522,000000,27.2715,27.4607,26.8813,27.4032,124792.8157625,0
+SCHL.US,D,20200526,000000,28.2778,29.4416,27.8598,29.2653,167545.43328362,0
+SCHL.US,D,20200527,000000,29.8646,30.018,29.3435,29.9992,258815.63339955,0
+SCHL.US,D,20200528,000000,30.3301,30.3301,28.7155,28.982,116520.94906394,0
+SCHL.US,D,20200529,000000,28.7532,28.9047,27.7736,27.945,248957.64408615,0
+SCHL.US,D,20200601,000000,27.945,28.8196,27.8222,28.2124,202492.63136783,0
+SCHL.US,D,20200602,000000,28.4502,28.9245,28.2302,28.6957,135123.3100942,0
+SCHL.US,D,20200603,000000,29.1049,30.2181,28.8959,29.7705,201764.69094434,0
+SCHL.US,D,20200604,000000,29.6198,30.8926,29.085,30.7965,156564.7397387,0
+SCHL.US,D,20200605,000000,31.8504,32.6031,31.4047,32.1278,169650.50371771,0
+SCHL.US,D,20200608,000000,32.412,32.6547,31.9475,32.4882,158074.13076938,0
+SCHL.US,D,20200609,000000,32.0327,32.1713,31.4334,31.5761,114869.20075211,0
+SCHL.US,D,20200610,000000,31.4146,31.4146,30.028,30.0458,122217.25956232,0
+SCHL.US,D,20200611,000000,28.8294,29.0484,27.1467,27.2042,123242.03006141,0
+SCHL.US,D,20200612,000000,28.2026,28.5452,27.321,27.9053,125368.30264376,0
+SCHL.US,D,20200615,000000,27.0793,29.3535,27.0516,29.1811,119364.05618259,0
+SCHL.US,D,20200616,000000,30.1309,30.3795,29.2752,29.6001,127173.51412393,0
+SCHL.US,D,20200617,000000,29.7318,29.7318,28.8859,29.1049,84824.747045801,0
+SCHL.US,D,20200618,000000,28.8493,29.2653,28.3353,29.0751,116510.85280286,0
+SCHL.US,D,20200619,000000,29.294,29.294,28.4502,28.6096,323639.68725623,0
+SCHL.US,D,20200622,000000,28.5255,28.5255,27.8222,28.4106,134055.12567249,0
+SCHL.US,D,20200623,000000,28.6869,28.6869,28.0124,28.1738,210802.86385848,0
+SCHL.US,D,20200624,000000,27.9737,27.9737,27.2655,27.4983,209434.82048285,0
+SCHL.US,D,20200625,000000,27.3081,27.528,26.7475,27.4329,140573.27182237,0
+SCHL.US,D,20200626,000000,27.2328,27.3259,26.4999,27.1942,312865.96706334,0
+SCHL.US,D,20200629,000000,27.5181,28.572,27.5181,28.5255,94250.616385207,0
+SCHL.US,D,20200630,000000,28.5255,28.7344,28.3075,28.46,129851.04256096,0
+SCHL.US,D,20200701,000000,28.4957,29.0048,28.0955,28.2778,83488.002079501,0
+SCHL.US,D,20200702,000000,28.8196,29.2604,27.3547,27.4418,112621.77303686,0
+SCHL.US,D,20200706,000000,27.9836,27.9836,26.9179,27.4607,111255.74891345,0
+SCHL.US,D,20200707,000000,27.0695,27.5508,26.804,26.8515,114639.0059996,0
+SCHL.US,D,20200708,000000,26.6911,26.9179,26.176,26.6128,131098.9404298,0
+SCHL.US,D,20200709,000000,26.4821,26.4821,25.7293,25.8839,113804.04520872,0
+SCHL.US,D,20200710,000000,25.8749,26.6128,25.8561,26.4137,85292.203933563,0
+SCHL.US,D,20200713,000000,26.6713,27.0328,26.1958,26.5672,84459.262394894,0
+SCHL.US,D,20200714,000000,26.4623,27.3002,26.4623,26.9862,80174.409194761,0
+SCHL.US,D,20200715,000000,27.5924,28.3431,27.4329,27.7638,124836.22968512,0
+SCHL.US,D,20200716,000000,27.7558,28.0371,27.4329,27.9936,70065.022980592,0
+SCHL.US,D,20200717,000000,27.8787,28.5452,27.6983,28.2392,169074.00721034,0
+SCHL.US,D,20200720,000000,28.0222,28.0222,27.0615,27.1566,105776.50802817,0
+SCHL.US,D,20200721,000000,27.4607,28.3353,27.4607,27.9836,250675.01809497,0
+SCHL.US,D,20200722,000000,27.8132,28.1738,27.423,27.7836,176557.35591896,0
+SCHL.US,D,20200723,000000,27.6707,27.8885,26.4623,27.1665,263252.94014192,0
+SCHL.US,D,20200724,000000,27.7073,27.7073,23.7919,24.9132,440893.6248742,0
+SCHL.US,D,20200727,000000,24.9211,25.2351,24.106,24.1901,292707.77220145,0
+SCHL.US,D,20200728,000000,24.0673,24.6655,24.0673,24.1624,352427.15645873,0
+SCHL.US,D,20200729,000000,24.096,24.4001,22.9065,23.4394,286931.70124058,0
+SCHL.US,D,20200730,000000,23.1829,23.478,23.1452,23.269,234486.67308768,0
+SCHL.US,D,20200731,000000,23.2789,23.3532,22.4013,22.746,237924.44998364,0
+SCHL.US,D,20200803,000000,22.8886,22.8886,21.7883,22.4133,263772.89758727,0
+SCHL.US,D,20200804,000000,22.3667,23.1164,22.3667,23.0224,214914.06136812,0
+SCHL.US,D,20200805,000000,23.0878,23.6692,22.8986,23.4493,236743.18743789,0
+SCHL.US,D,20200806,000000,23.2978,23.6295,23.1164,23.3066,124885.70136439,0
+SCHL.US,D,20200807,000000,23.2403,23.5266,22.8748,23.4582,124637.33334195,0
+SCHL.US,D,20200810,000000,23.4394,23.9851,23.2888,23.7722,174865.22256283,0
+SCHL.US,D,20200811,000000,23.9802,24.5754,23.8583,24.1624,168006.83241474,0
+SCHL.US,D,20200812,000000,24.4179,24.513,24.0297,24.1624,131706.7353465,0
+SCHL.US,D,20200813,000000,24.0099,24.106,23.5533,23.8534,112440.04033752,0
+SCHL.US,D,20200814,000000,23.687,24.1991,23.6097,23.9999,105628.09299037,0
+SCHL.US,D,20200817,000000,23.9901,23.9901,23.0878,23.2978,127208.85103769,0
+SCHL.US,D,20200818,000000,23.4007,23.4007,22.6232,22.6886,141619.24446971,0
+SCHL.US,D,20200819,000000,22.9263,23.1066,22.4033,22.5272,119624.53971832,0
+SCHL.US,D,20200820,000000,22.3479,22.5837,21.9665,22.4221,103530.08993903,0
+SCHL.US,D,20200821,000000,22.3845,22.5985,21.8031,22.022,211375.32186142,0
+SCHL.US,D,20200824,000000,22.0319,22.6232,21.7565,22.6133,159958.09308593,0
+SCHL.US,D,20200825,000000,22.642,22.7183,22.1667,22.7183,180720.04436009,0
+SCHL.US,D,20200826,000000,22.6331,22.7837,21.4832,21.5238,203541.6328935,0
+SCHL.US,D,20200827,000000,21.7021,22.0992,21.4832,21.8576,197572.7233461,0
+SCHL.US,D,20200828,000000,21.9675,21.9675,21.3743,21.8814,149212.64242405,0
+SCHL.US,D,20200831,000000,22.0141,22.023,21.4317,21.5268,275757.15948302,0
+SCHL.US,D,20200901,000000,21.6021,21.7981,21.3267,21.5555,229237.6269549,0
+SCHL.US,D,20200902,000000,21.498,21.8864,21.1395,21.4119,165104.15735574,0
+SCHL.US,D,20200903,000000,21.5268,22.0626,21.3445,21.4218,205275.16092004,0
+SCHL.US,D,20200904,000000,21.7377,21.9943,21.1543,21.8714,217093.84413417,0
+SCHL.US,D,20200908,000000,21.7377,21.7377,20.877,21.3545,189110.03731322,0
+SCHL.US,D,20200909,000000,21.4714,21.7477,20.8958,21.2772,214441.55634983,0
+SCHL.US,D,20200910,000000,21.3831,22.0428,21.2871,21.9101,268949.2506403,0
+SCHL.US,D,20200911,000000,21.9101,22.1201,21.3356,21.4515,182407.12958568,0
+SCHL.US,D,20200914,000000,21.813,21.8814,21.1761,21.4614,219588.63024574,0
+SCHL.US,D,20200915,000000,21.4416,21.5268,20.5611,20.5878,172451.20653985,0
+SCHL.US,D,20200916,000000,20.6948,20.9345,20.569,20.6374,291507.32675966,0
+SCHL.US,D,20200917,000000,20.5423,20.676,20.2927,20.4174,337643.20136694,0
+SCHL.US,D,20200918,000000,20.4174,20.5789,19.7964,20.2738,647485.33823839,0
+SCHL.US,D,20200921,000000,19.9876,20.1599,19.2883,19.8628,290085.77320034,0
+SCHL.US,D,20200922,000000,19.8915,20.2065,19.2685,19.7479,391398.72420735,0
+SCHL.US,D,20200923,000000,19.7578,20.0164,19.1724,19.2596,331020.05410189,0
+SCHL.US,D,20200924,000000,19.2596,19.6232,18.8961,19.0873,705905.33369534,0
+SCHL.US,D,20200925,000000,18.3127,20.676,17.9878,19.7291,990343.25845045,0
+SCHL.US,D,20200928,000000,19.6132,20.254,19.1437,19.9093,377805.11829627,0
+SCHL.US,D,20200929,000000,19.7776,20.1104,19.6796,19.8816,356151.66716921,0
+SCHL.US,D,20200930,000000,19.8816,20.2738,19.8132,20.0817,311581.72265463,0
+SCHL.US,D,20201001,000000,19.9826,20.4452,19.7964,20.4274,288320.94676447,0
+SCHL.US,D,20201002,000000,20.0916,20.6572,19.7964,20.4838,244147.78531013,0
+SCHL.US,D,20201005,000000,20.6176,21.1058,20.4452,21.0196,293145.9499321,0
+SCHL.US,D,20201006,000000,21.2217,21.3495,20.5789,20.6076,295992.08592908,0
+SCHL.US,D,20201007,000000,20.7523,20.877,20.3798,20.6176,198355.18357939,0
+SCHL.US,D,20201008,000000,20.7988,20.8226,20.264,20.676,151331.84762364,0
+SCHL.US,D,20201009,000000,20.8672,21.0384,20.5135,20.7235,128149.82256986,0
+SCHL.US,D,20201012,000000,20.9345,21.0108,20.5521,20.9147,126949.37712807,0
+SCHL.US,D,20201013,000000,20.6859,21.0286,20.3986,20.8186,98170.994560541,0
+SCHL.US,D,20201014,000000,20.8958,20.9811,20.6176,20.6176,95251.155857717,0
+SCHL.US,D,20201015,000000,20.2164,20.8572,20.1877,20.7988,130771.82157098,0
+SCHL.US,D,20201016,000000,20.6859,20.7809,20.4937,20.5423,127885.3005297,0
+SCHL.US,D,20201019,000000,20.7037,20.7335,20.1778,20.3986,323832.52584276,0
+SCHL.US,D,20201020,000000,20.5521,20.7423,20.3115,20.3897,141735.35147207,0
+SCHL.US,D,20201021,000000,19.7627,20.6572,19.7627,20.3026,136214.71591639,0
+SCHL.US,D,20201022,000000,20.3214,20.5333,19.9233,20.4739,171298.21352511,0
+SCHL.US,D,20201023,000000,20.6176,21.2029,20.2442,21.1345,170117.96060547,0
+SCHL.US,D,20201026,000000,20.9147,21.0484,20.3403,20.6274,141315.34701136,0
+SCHL.US,D,20201027,000000,20.6572,20.6572,19.8915,20.0302,126112.39708497,0
+SCHL.US,D,20201028,000000,19.6598,20.1303,19.3656,19.4597,155319.87074818,0
+SCHL.US,D,20201029,000000,19.4597,19.6617,19.0754,19.3458,146747.13546959,0
+SCHL.US,D,20201030,000000,19.3557,19.3745,18.6703,19.0466,292758.25350683,0
+SCHL.US,D,20201102,000000,19.2774,19.842,18.9982,19.3745,128536.50936902,0
+SCHL.US,D,20201103,000000,19.6716,19.7895,19.2289,19.2973,346868.15511096,0
+SCHL.US,D,20201104,000000,19.0368,19.2774,18.5653,18.9783,376182.64914156,0
+SCHL.US,D,20201105,000000,18.9783,19.6716,18.8723,19.5676,351551.81062355,0
+SCHL.US,D,20201106,000000,19.5855,19.846,19.219,19.2774,116595.66139589,0
+SCHL.US,D,20201109,000000,20.5601,22.2834,20.5601,21.8606,276274.08805005,0
+SCHL.US,D,20201110,000000,22.023,23.057,21.9765,22.6321,243598.54870766,0
+SCHL.US,D,20201111,000000,22.8243,22.8728,21.1088,21.2534,107681.67249298,0
+SCHL.US,D,20201112,000000,21.0692,21.2624,20.4532,20.8682,225505.03923556,0
+SCHL.US,D,20201113,000000,21.0692,22.023,20.9791,21.8606,175698.1641015,0
+SCHL.US,D,20201116,000000,22.3528,22.8193,22.1211,22.6896,147071.22545009,0
+SCHL.US,D,20201117,000000,22.6025,22.8828,21.8704,22.6599,151817.47778134,0
+SCHL.US,D,20201118,000000,22.6599,22.8144,22.0716,22.0914,132491.21483201,0
+SCHL.US,D,20201119,000000,22.1112,22.4202,21.8011,22.3617,124947.28855694,0
+SCHL.US,D,20201120,000000,22.227,23.373,22.1696,23.1809,270842.29959182,0
+SCHL.US,D,20201123,000000,23.4215,23.7118,23.1611,23.4117,171033.69148495,0
+SCHL.US,D,20201124,000000,23.7583,24.4229,23.4602,24.3952,214364.82476566,0
+SCHL.US,D,20201125,000000,24.2317,24.2317,23.2195,23.7216,80046.186679111,0
+SCHL.US,D,20201127,000000,23.7118,23.7583,22.9501,23.3929,60826.944097176,0
+SCHL.US,D,20201130,000000,23.3829,23.3829,22.7371,22.8629,181491.3987062,0
+SCHL.US,D,20201201,000000,23.1907,23.7583,23.0838,23.2007,170233.05798172,0
+SCHL.US,D,20201202,000000,23.1135,23.3215,22.7371,23.1323,117346.82321985,0
+SCHL.US,D,20201203,000000,23.3681,23.5384,22.9303,23.3532,78937.617213101,0
+SCHL.US,D,20201204,000000,23.4899,24.1446,23.4899,24.097,96127.511319007,0
+SCHL.US,D,20201207,000000,23.8079,24.3378,23.5473,24.0584,96709.055956914,0
+SCHL.US,D,20201208,000000,24.0584,24.7418,24.0584,24.7141,214694.9725028,0
+SCHL.US,D,20201209,000000,24.7805,25.0221,24.3873,24.9438,130554.75195787,0
+SCHL.US,D,20201210,000000,24.8785,25.1093,24.5022,25.0221,82377.413361276,0
+SCHL.US,D,20201211,000000,24.8983,25.1766,24.8201,24.9686,95490.437245189,0
+SCHL.US,D,20201214,000000,25.2331,25.659,24.9637,25.3302,149922.40957761,0
+SCHL.US,D,20201215,000000,25.6006,26.1682,25.2529,26.0641,115846.51882414,0
+SCHL.US,D,20201216,000000,26.0731,26.39,25.3014,25.5906,196188.52595275,0
+SCHL.US,D,20201217,000000,25.6204,26.4959,25.5422,25.9364,252543.83601991,0
+SCHL.US,D,20201218,000000,23.3829,24.4427,21.5615,23.4017,1916783.2420542,0
+SCHL.US,D,20201221,000000,23.1323,23.4117,22.1211,22.2834,541043.48660539,0
+SCHL.US,D,20201222,000000,22.2834,22.6796,22.0914,22.2449,187035.25566236,0
+SCHL.US,D,20201223,000000,22.3033,23.0838,22.1112,22.9977,194178.36037276,0
+SCHL.US,D,20201224,000000,22.9778,23.683,22.9778,23.5849,126075.04091899,0
+SCHL.US,D,20201228,000000,23.8167,24.5596,23.5849,24.2892,243787.34878976,0
+SCHL.US,D,20201229,000000,23.9999,24.5398,23.3929,23.5849,216572.87706271,0
+SCHL.US,D,20201230,000000,23.6533,23.9604,23.2482,23.3929,188999.98806751,0
+SCHL.US,D,20201231,000000,23.1422,24.1346,23.1422,24.097,176851.15711624,0
+SCHL.US,D,20210104,000000,24.097,24.1258,23.0937,23.5473,176291.82425269,0
+SCHL.US,D,20210105,000000,23.5384,24.5784,23.5186,24.1921,132733.52509781,0
+SCHL.US,D,20210106,000000,24.521,26.0047,24.521,25.9076,298896.78024029,0
+SCHL.US,D,20210107,000000,25.8621,26.1394,25.0895,25.7729,180520.13839081,0
+SCHL.US,D,20210108,000000,25.9264,25.9264,24.6943,25.0221,153443.98544049,0
+SCHL.US,D,20210111,000000,24.8201,25.7244,24.8003,24.9152,184332.48657264,0
+SCHL.US,D,20210112,000000,25.148,25.5084,24.5398,25.2431,102375.07767208,0
+SCHL.US,D,20210113,000000,24.8052,25.2311,24.6745,24.7904,110834.73482663,0
+SCHL.US,D,20210114,000000,24.829,25.9264,24.8141,25.4748,141485.97382353,0
+SCHL.US,D,20210115,000000,25.2717,25.5758,24.9736,25.1568,124713.05530001,0
+SCHL.US,D,20210119,000000,25.2717,25.3896,24.6943,25.0419,148844.12889482,0
+SCHL.US,D,20210120,000000,24.9825,25.6689,24.9825,25.6392,143493.11052519,0
+SCHL.US,D,20210121,000000,25.6877,25.7878,25.3698,25.4451,139122.43910592,0
+SCHL.US,D,20210122,000000,25.1856,25.8224,25.0123,25.7828,84959.027318095,0
+SCHL.US,D,20210125,000000,25.5708,25.9264,25.2004,25.7729,104249.95335366,0
+SCHL.US,D,20210126,000000,25.8908,26.2275,25.4273,25.5223,128384.05582679,0
+SCHL.US,D,20210127,000000,25.4936,25.5084,24.7606,24.9825,165826.04002259,0
+SCHL.US,D,20210128,000000,25.0419,25.4777,23.9356,24.8973,194134.94645014,0
+SCHL.US,D,20210129,000000,24.7795,25.4104,24.5566,24.9825,201486.03413868,0
+SCHL.US,D,20210201,000000,25.2153,25.2153,24.5764,25.0221,110916.51454133,0
+SCHL.US,D,20210202,000000,25.1866,25.352,24.6636,25.2549,159258.42219345,0
+SCHL.US,D,20210203,000000,24.9875,25.4302,24.9538,25.3817,87068.136256615,0
+SCHL.US,D,20210204,000000,25.4481,26.4078,25.4481,26.3514,128236.6504151,0
+SCHL.US,D,20210205,000000,26.7089,26.7089,26.1454,26.378,49779.615229161,0
+SCHL.US,D,20210208,000000,26.699,26.9912,26.4811,26.8446,89956.676550107,0
+SCHL.US,D,20210209,000000,26.7584,27.2903,26.5247,27.2042,102277.14393965,0
+SCHL.US,D,20210210,000000,27.3874,27.4369,26.9812,27.1051,95271.348379867,0
+SCHL.US,D,20210211,000000,27.214,27.4171,26.6851,27.3478,161225.17385081,0
+SCHL.US,D,20210212,000000,27.3091,27.5043,27.0011,27.427,103747.15955214,0
+SCHL.US,D,20210216,000000,27.533,27.7756,27.3874,27.6973,107151.61878655,0
+SCHL.US,D,20210217,000000,27.5141,27.8331,27.2428,27.3576,71959.081558219,0
+SCHL.US,D,20210218,000000,27.1844,27.533,26.7674,26.8159,75046.518194884,0
+SCHL.US,D,20210219,000000,26.9416,27.5141,26.7674,27.3478,273730.83988531,0
+SCHL.US,D,20210222,000000,27.3576,28.5511,27.3576,28.1827,372383.42609912,0
+SCHL.US,D,20210223,000000,28.0757,28.3758,27.7469,28.3758,181781.16139905,0
+SCHL.US,D,20210224,000000,28.3758,29.2396,28.3461,29.1613,179136.95062356,0
+SCHL.US,D,20210225,000000,29.2782,29.5545,28.3372,28.4056,138401.56606518,0
+SCHL.US,D,20210226,000000,28.251,28.4125,27.5617,27.9203,182080.01072686,0
+SCHL.US,D,20210301,000000,28.2798,28.8028,27.9599,28.6957,87612.324728545,0
+SCHL.US,D,20210302,000000,28.5225,28.6482,27.4557,27.8152,158954.5247351,0
+SCHL.US,D,20210303,000000,28.0995,29.0364,27.9984,28.5027,167088.07265693,0
+SCHL.US,D,20210304,000000,28.5323,29.0068,27.9103,28.251,151811.42002469,0
+SCHL.US,D,20210305,000000,28.7057,28.8899,27.8232,28.6482,242591.9514785,0
+SCHL.US,D,20210308,000000,28.8028,30.2478,28.7255,30.0438,208880.53574984,0
+SCHL.US,D,20210309,000000,30.0438,30.1309,28.6284,29.3168,296031.46134727,0
+SCHL.US,D,20210310,000000,29.4326,30.1409,28.9969,30.0348,164963.8193268,0
+SCHL.US,D,20210311,000000,30.334,30.334,29.4713,29.5297,153385.42712625,0
+SCHL.US,D,20210312,000000,29.6942,30.433,29.6942,30.3439,214015.49413247,0
+SCHL.US,D,20210315,000000,30.3152,30.751,28.8899,29.1137,152243.5399987,0
+SCHL.US,D,20210316,000000,28.9583,29.2494,28.7255,29.1712,137822.04067949,0
+SCHL.US,D,20210317,000000,29.1712,29.7922,28.8473,29.6189,262645.14522521,0
+SCHL.US,D,20210318,000000,29.6189,30.8778,29.609,30.4994,389662.16730249,0
+SCHL.US,D,20210319,000000,30.1993,31.5364,29.7041,30.5182,671164.09933705,0
+SCHL.US,D,20210322,000000,30.2568,30.3241,28.2412,28.6086,295193.47167806,0
+SCHL.US,D,20210323,000000,28.261,28.2699,27.011,27.5716,344080.57742821,0
+SCHL.US,D,20210324,000000,27.7271,28.1629,27.5518,27.5904,278723.44098679,0
+SCHL.US,D,20210325,000000,27.5904,28.3461,27.3428,28.0381,209990.11484196,0
+SCHL.US,D,20210326,000000,28.2897,28.7057,27.7657,28.6581,155500.59382142,0
+SCHL.US,D,20210329,000000,28.6284,29.3267,28.4154,28.9385,275325.03950902,0
+SCHL.US,D,20210330,000000,28.9385,29.4515,28.8424,29.1712,171243.69371531,0
+SCHL.US,D,20210331,000000,29.0741,29.4664,28.6284,29.191,454177.27557028,0
+SCHL.US,D,20210401,000000,29.191,29.7635,28.2798,29.6942,180315.18429099,0
+SCHL.US,D,20210405,000000,29.8784,30.645,29.3069,30.4706,180213.21205413,0
+SCHL.US,D,20210406,000000,30.4608,30.8876,30.0913,30.334,218214.52911347,0
+SCHL.US,D,20210407,000000,30.4281,30.4281,29.2682,29.5109,182725.16180954,0
+SCHL.US,D,20210408,000000,29.4614,29.8418,28.9681,29.812,140263.31660737,0
+SCHL.US,D,20210409,000000,29.7139,29.9467,29.4961,29.6942,259418.38018572,0
+SCHL.US,D,20210412,000000,29.7535,30.2191,29.607,30.1607,173548.67011868,0
+SCHL.US,D,20210413,000000,30.0062,30.3152,29.812,30.2964,208713.94744211,0
+SCHL.US,D,20210414,000000,30.334,31.0808,30.1607,31.0511,204726.93394368,0
+SCHL.US,D,20210415,000000,31.1105,31.693,31.0996,31.4017,264304.97054591,0
+SCHL.US,D,20210416,000000,31.4304,31.5959,30.6648,31.1699,197984.65079795,0
+SCHL.US,D,20210419,000000,31.2363,31.3919,30.3637,30.5381,88193.869366452,0
+SCHL.US,D,20210420,000000,30.4706,30.4706,29.1811,29.3564,156329.49685566,0
+SCHL.US,D,20210421,000000,28.9681,29.7823,28.9681,29.6556,113014.51759267,0
+SCHL.US,D,20210422,000000,29.5693,29.9665,29.2296,29.3069,150468.61730175,0
+SCHL.US,D,20210423,000000,29.4426,30.4232,29.3515,30.2964,193893.64581045,0
+SCHL.US,D,20210426,000000,30.2666,30.2666,29.8318,29.8784,89557.874237654,0
+SCHL.US,D,20210427,000000,29.8021,30.0062,29.297,29.3663,143728.35340823,0
+SCHL.US,D,20210428,000000,29.6644,29.6644,29.191,29.5495,141830.25632618,0
+SCHL.US,D,20210429,000000,29.7833,30.1637,29.4268,29.6466,122291.97189428,0
+SCHL.US,D,20210430,000000,29.3752,30.0368,29.3455,29.5495,213433.94949456,0
+SCHL.US,D,20210503,000000,29.813,30.2419,29.609,30.1924,184770.66430329,0
+SCHL.US,D,20210504,000000,30.1141,30.2904,29.7883,30.1339,119755.7911123,0
+SCHL.US,D,20210505,000000,30.2518,30.5232,29.7149,30.4658,115471.94753827,0
+SCHL.US,D,20210506,000000,30.4954,30.8282,30.0765,30.447,108116.8213453,0
+SCHL.US,D,20210507,000000,30.3875,30.7955,29.9587,30.5044,89169.168186275,0
+SCHL.US,D,20210510,000000,30.6312,31.0105,30.2805,30.447,171271.96324632,0
+SCHL.US,D,20210511,000000,30.1637,30.3776,29.7545,30.1537,116996.48296056,0
+SCHL.US,D,20210512,000000,30.1439,30.5717,29.7665,30.1735,130448.74121659,0
+SCHL.US,D,20210513,000000,30.2122,31.5661,30.1339,31.4404,152369.74326213,0
+SCHL.US,D,20210514,000000,31.6345,32.7844,30.9243,32.4912,213253.22642132,0
+SCHL.US,D,20210517,000000,32.8627,32.8627,31.684,32.2962,125091.66509031,0
+SCHL.US,D,20210518,000000,32.4526,32.7745,31.7038,31.7899,161380.65627136,0
+SCHL.US,D,20210519,000000,31.5761,31.7513,31.0194,31.6741,121131.91149679,0
+SCHL.US,D,20210520,000000,31.6642,32.1268,31.059,31.9554,152235.46298984,0
+SCHL.US,D,20210521,000000,32.1991,32.2189,31.4928,31.9554,500591.80698322,0
+SCHL.US,D,20210524,000000,32.1218,32.2674,31.8098,32.0525,120910.80337925,0
+SCHL.US,D,20210525,000000,31.9752,32.1515,31.479,31.5265,143146.80877033,0
+SCHL.US,D,20210526,000000,31.6741,32.0722,31.5859,32.0149,88125.214791143,0
+SCHL.US,D,20210527,000000,32.4101,32.939,32.1168,32.4051,136851.78999021,0
+SCHL.US,D,20210528,000000,33.3876,33.3876,32.1416,32.8141,100926.26420785,0
+SCHL.US,D,20210601,000000,33.0083,33.8759,31.9425,33.7987,187173.57443908,0
+SCHL.US,D,20210602,000000,33.9334,34.0701,33.555,33.8561,172854.04735673,0
+SCHL.US,D,20210603,000000,33.6125,33.8462,33.1638,33.8066,107969.41593361,0
+SCHL.US,D,20210604,000000,33.9928,34.7029,33.4263,34.6653,123850.83460422,0
+SCHL.US,D,20210607,000000,34.4503,37.5011,34.4503,37.4614,421650.15126568,0
+SCHL.US,D,20210608,000000,37.4416,39.4284,36.9988,39.0095,534602.07203969,0
+SCHL.US,D,20210609,000000,38.9411,39.2046,38.8292,39.1551,173169.05070227,0
+SCHL.US,D,20210610,000000,39.4284,39.4284,38.6113,38.7371,201793.97010146,0
+SCHL.US,D,20210611,000000,38.8252,38.9164,38.1725,38.5717,184294.12078056,0
+SCHL.US,D,20210614,000000,38.3083,38.7371,37.8695,38.0547,177891.07200694,0
+SCHL.US,D,20210615,000000,38.1329,38.22,37.4336,37.7625,151499.44555748,0
+SCHL.US,D,20210616,000000,37.4713,37.8308,37.188,37.7912,202616.81537905,0
+SCHL.US,D,20210617,000000,37.8308,37.8308,37.0424,37.7149,156047.81117167,0
+SCHL.US,D,20210618,000000,37.2673,37.3327,35.9311,36.3115,360191.18122523,0
+SCHL.US,D,20210621,000000,36.5928,37.6753,36.1451,37.5199,166265.22737934,0
+SCHL.US,D,20210622,000000,37.4515,37.7912,37.1286,37.4911,105643.23738198,0
+SCHL.US,D,20210623,000000,37.6853,37.6951,37.1682,37.3425,104372.11811267,0
+SCHL.US,D,20210624,000000,37.616,37.616,37.0989,37.3129,57379.070940142,0
+SCHL.US,D,20210625,000000,37.2574,37.7823,37.0603,37.1781,279808.78905233,0
+SCHL.US,D,20210628,000000,37.0335,37.3376,36.565,36.8086,100560.77955694,0
+SCHL.US,D,20210629,000000,37.0701,37.0701,36.3689,36.3986,76616.486792011,0
+SCHL.US,D,20210630,000000,36.3501,37.1187,36.048,36.9147,123138.03857234,0
+SCHL.US,D,20210701,000000,37.2178,37.2623,36.7888,36.8463,83674.782909384,0
+SCHL.US,D,20210702,000000,36.7988,36.9345,36.4967,36.7602,83483.963575071,0
+SCHL.US,D,20210706,000000,36.8364,36.9444,35.7073,36.3689,85290.184681348,0
+SCHL.US,D,20210707,000000,36.2045,36.6809,35.8242,36.0579,115811.18191038,0
+SCHL.US,D,20210708,000000,35.5606,36.2917,35.2586,35.6875,98125.561385705,0
+SCHL.US,D,20210709,000000,36.048,36.6413,35.7558,36.5065,60162.610118456,0
+SCHL.US,D,20210712,000000,36.3214,36.4471,35.7746,36.3303,62921.918270191,0
+SCHL.US,D,20210713,000000,36.1946,36.6661,34.801,34.908,266580.66779216,0
+SCHL.US,D,20210714,000000,35.1616,35.2289,33.1252,33.2816,273444.10607079,0
+SCHL.US,D,20210715,000000,33.3678,33.8561,32.929,33.1925,225282.92149191,0
+SCHL.US,D,20210716,000000,33.5054,33.6748,32.8914,32.929,192145.98301841,0
+SCHL.US,D,20210719,000000,32.2189,33.1925,31.7801,32.619,168565.15565217,0
+SCHL.US,D,20210720,000000,32.715,33.7689,32.5695,33.3975,244143.7468057,0
+SCHL.US,D,20210721,000000,33.6313,34.4107,33.6025,33.9432,251874.45391065,0
+SCHL.US,D,20210722,000000,33.7095,33.8759,32.7844,33.0181,121098.59383524,0
+SCHL.US,D,20210723,000000,33.3777,34.0027,32.2585,32.4625,143033.73064629,0
+SCHL.US,D,20210726,000000,32.6091,33.8462,32.6091,33.555,121798.26472772,0
+SCHL.US,D,20210727,000000,33.1727,33.4213,32.5695,32.8241,123940.69132779,0
+SCHL.US,D,20210728,000000,32.8429,33.5054,32.5457,32.8527,91723.522238192,0
+SCHL.US,D,20210729,000000,33.1826,33.1925,32.6576,32.6962,88514.93046863,0
+SCHL.US,D,20210730,000000,32.511,32.9587,32.4526,32.7448,111352.67301976,0
+SCHL.US,D,20210802,000000,32.7448,33.3162,32.6477,32.7943,136713.47121348,0
+SCHL.US,D,20210803,000000,32.929,32.929,32.2585,32.8141,156635.41356622,0
+SCHL.US,D,20210804,000000,32.4139,32.8527,31.9999,32.6675,159892.46738894,0
+SCHL.US,D,20210805,000000,32.8914,33.6996,32.8914,33.4857,118473.5659558,0
+SCHL.US,D,20210806,000000,33.7887,33.9829,33.3975,33.6511,70540.556877214,0
+SCHL.US,D,20210809,000000,33.4659,33.555,32.9587,33.3589,74680.02391787,0
+SCHL.US,D,20210810,000000,33.3589,33.3975,32.929,33.0776,59203.465316353,0
+SCHL.US,D,20210811,000000,33.0281,33.1538,32.511,32.715,84382.530810726,0
+SCHL.US,D,20210812,000000,32.7547,32.7943,32.2387,32.521,78667.037416297,0
+SCHL.US,D,20210813,000000,32.6576,32.6576,32.2585,32.4051,45857.217801612,0
+SCHL.US,D,20210816,000000,32.2189,32.8241,32.0525,32.619,54347.163739388,0
+SCHL.US,D,20210817,000000,32.3655,32.5695,31.9078,32.3456,96694.92119141,0
+SCHL.US,D,20210818,000000,32.3258,32.8815,31.7999,32.0435,99065.523291766,0
+SCHL.US,D,20210819,000000,31.893,32.3258,31.3819,32.2486,130302.345431,0
+SCHL.US,D,20210820,000000,32.1614,33.1826,32.1614,33.0281,100930.30271228,0
+SCHL.US,D,20210823,000000,33.1727,33.4461,32.3902,32.929,209975.98007645,0
+SCHL.US,D,20210824,000000,32.929,33.1638,32.6477,32.8429,159966.17009479,0
+SCHL.US,D,20210825,000000,32.8429,33.5451,32.7844,32.8429,102210.50861656,0
+SCHL.US,D,20210826,000000,32.8527,33.2331,32.3655,32.4051,107799.79874755,0
+SCHL.US,D,20210827,000000,32.4526,32.9885,32.3961,32.8141,132412.46399563,0
+SCHL.US,D,20210830,000000,32.8627,32.9013,32.2654,32.4605,82760.06165601,0
+SCHL.US,D,20210831,000000,32.4031,32.8815,32.3486,32.5298,94014.363876058,0
+SCHL.US,D,20210901,000000,32.5982,32.9696,32.2407,32.7646,85483.023267876,0
+SCHL.US,D,20210902,000000,32.7844,33.0489,32.6181,32.9013,93020.8917863,0
+SCHL.US,D,20210903,000000,32.8429,32.8429,32.2555,32.7349,131438.17480191,0
+SCHL.US,D,20210907,000000,32.725,34.4672,32.725,33.9977,158209.42066778,0
+SCHL.US,D,20210908,000000,33.763,34.3008,32.6279,32.715,107884.60734058,0
+SCHL.US,D,20210909,000000,32.6081,33.0291,32.3585,32.51,114335.10854125,0
+SCHL.US,D,20210910,000000,32.5784,32.8429,32.0207,32.0594,110612.61708298,0
+SCHL.US,D,20210913,000000,32.2753,32.6181,31.9811,32.5002,119782.04139109,0
+SCHL.US,D,20210914,000000,32.7745,33.6065,32.1971,32.5784,129376.51829045,0
+SCHL.US,D,20210915,000000,32.4902,33.5679,32.4318,33.5084,128590.01955272,0
+SCHL.US,D,20210916,000000,33.7977,33.7977,32.8726,32.9498,120723.01292326,0
+SCHL.US,D,20210917,000000,33.0687,33.548,32.2159,33.5184,642844.08702232,0
+SCHL.US,D,20210920,000000,32.8627,33.0191,31.9613,32.304,133603.82280245,0
+SCHL.US,D,20210921,000000,32.52,32.7052,31.8247,32.3536,116036.32853235,0
+SCHL.US,D,20210922,000000,32.5982,33.2241,32.5982,32.9112,98095.27260248,0
+SCHL.US,D,20210923,000000,33.0191,33.3807,32.9597,33.2043,113100.33581181,0
+SCHL.US,D,20210924,000000,32.715,33.1747,31.9811,32.4902,231651.64297788,0
+SCHL.US,D,20210927,000000,32.7052,34.2275,32.7052,33.7729,176017.20595146,0
+SCHL.US,D,20210928,000000,33.9185,35.0843,33.6639,33.7234,164193.47460679,0
+SCHL.US,D,20210929,000000,33.8215,34.8,33.6838,34.6336,118781.50191858,0
+SCHL.US,D,20210930,000000,34.8595,35.6221,34.8595,34.8881,149392.35587118,0
+SCHL.US,D,20211001,000000,34.8881,36.0915,34.7089,35.7984,252737.68423254,0
+SCHL.US,D,20211004,000000,35.6518,36.2491,35.3774,36.1599,117054.03164869,0
+SCHL.US,D,20211005,000000,36.2679,36.669,36.0232,36.2491,110414.73036592,0
+SCHL.US,D,20211006,000000,36.1015,36.776,36.1015,36.1798,121758.88930953,0
+SCHL.US,D,20211007,000000,36.2877,36.6987,36.1996,36.2679,107575.66175169,0
+SCHL.US,D,20211008,000000,36.2392,36.6789,35.8469,35.8667,73626.983887771,0
+SCHL.US,D,20211011,000000,36.0034,36.1926,35.4171,35.6707,64129.431094734,0
+SCHL.US,D,20211012,000000,35.5834,35.8667,35.3091,35.7686,65336.943919277,0
+SCHL.US,D,20211013,000000,35.7003,35.8865,35.0447,35.1427,66770.612991894,0
+SCHL.US,D,20211014,000000,35.22,35.534,35.1328,35.4845,63219.757971897,0
+SCHL.US,D,20211015,000000,35.9252,36.0133,34.7604,34.8099,110011.88954903,0
+SCHL.US,D,20211018,000000,34.6247,35.2299,34.2225,34.281,87816.269202255,0
+SCHL.US,D,20211019,000000,34.5158,34.6633,34.076,34.5058,81345.575479434,0
+SCHL.US,D,20211020,000000,34.5554,34.6723,34.1929,34.6049,80518.691697411,0
+SCHL.US,D,20211021,000000,34.702,35.6171,34.3206,34.5752,100675.87693319,0
+SCHL.US,D,20211022,000000,34.595,34.7703,34.3702,34.5158,57464.889159277,0
+SCHL.US,D,20211025,000000,34.5851,35.2794,34.3306,35.1526,98828.261156509,0
+SCHL.US,D,20211026,000000,35.113,35.5528,34.9704,35.1229,72774.859453061,0
+SCHL.US,D,20211027,000000,34.9654,35.1328,34.8495,34.8495,125732.77766856,0
+SCHL.US,D,20211028,000000,34.8783,35.4191,34.8783,35.3696,76481.196893609,0
+SCHL.US,D,20211029,000000,35.3111,35.9301,35.2813,35.5666,128394.15208787,0
+SCHL.US,D,20211101,000000,35.7826,36.7463,35.7826,36.5779,131868.2755237,0
+SCHL.US,D,20211102,000000,36.6274,36.8929,35.8509,36.7067,104820.39210439,0
+SCHL.US,D,20211103,000000,36.776,38.014,36.4511,37.6793,124153.72243647,0
+SCHL.US,D,20211104,000000,37.8358,38.1805,37.6397,37.8556,114160.44322466,0
+SCHL.US,D,20211105,000000,38.3667,38.7113,37.8853,38.6232,114556.21665879,0
+SCHL.US,D,20211108,000000,38.8193,38.957,37.6694,38.5439,95109.80820267,0
+SCHL.US,D,20211109,000000,38.3479,38.7698,37.9051,38.2003,72454.807976991,0
+SCHL.US,D,20211110,000000,38.0626,38.7411,37.8803,37.9051,87219.580172736,0
+SCHL.US,D,20211111,000000,37.9447,38.5341,37.7872,38.1409,62001.139260172,0
+SCHL.US,D,20211112,000000,38.1507,38.7896,37.8318,37.9745,56533.004262076,0
+SCHL.US,D,20211115,000000,38.0527,39.2125,37.6298,37.7872,110444.00952303,0
+SCHL.US,D,20211116,000000,37.7784,38.023,37.4634,37.6496,68893.856695919,0
+SCHL.US,D,20211117,000000,37.503,37.7091,37.1732,37.3049,100722.31973414,0
+SCHL.US,D,20211118,000000,37.3643,37.6,36.8048,37.5902,113667.74568421,0
+SCHL.US,D,20211119,000000,37.2574,37.6892,37.183,37.3445,80628.740943126,0
+SCHL.US,D,20211122,000000,37.61,38.7015,37.4138,38.1211,108890.19494363,0
+SCHL.US,D,20211123,000000,38.3479,38.8837,38.0062,38.6915,85252.828515371,0
+SCHL.US,D,20211124,000000,38.6133,39.2026,38.5143,38.5241,74421.559634356,0
+SCHL.US,D,20211126,000000,37.4733,37.5327,36.8533,36.8929,89316.573597966,0
+SCHL.US,D,20211129,000000,37.3049,38.0329,36.7165,37.198,93908.353134773,0
+SCHL.US,D,20211130,000000,36.8048,37.2574,36.5244,36.992,171873.70040637,0
+SCHL.US,D,20211201,000000,37.6198,38.1706,36.1263,36.1362,110830.6963222,0
+SCHL.US,D,20211202,000000,36.3035,37.1187,36.2451,36.992,80550.99973285,0
+SCHL.US,D,20211203,000000,37.0414,37.0414,36.362,36.8433,109518.18238248,0
+SCHL.US,D,20211206,000000,37.3049,38.0329,36.6967,37.7872,99021.099743037,0
+SCHL.US,D,20211207,000000,38.0725,38.5836,37.8606,38.0329,77427.216556315,0
+SCHL.US,D,20211208,000000,38.0824,38.4806,37.5902,38.0626,61257.044818961,0
+SCHL.US,D,20211209,000000,37.7486,38.3766,37.3148,37.3247,49746.297567614,0
+SCHL.US,D,20211210,000000,37.5902,37.8268,37.0316,37.188,62464.557643504,0
+SCHL.US,D,20211213,000000,36.992,36.992,35.9004,35.9984,109443.47005052,0
+SCHL.US,D,20211214,000000,35.9698,36.776,35.9698,36.4214,125058.34742877,0
+SCHL.US,D,20211215,000000,36.4511,36.7265,35.8024,36.5195,196723.62778971,0
+SCHL.US,D,20211216,000000,36.8533,36.8533,34.8981,35.1636,146982.37835263,0
+SCHL.US,D,20211217,000000,38.3766,39.1343,35.321,37.394,774950.63430738,0
+SCHL.US,D,20211220,000000,37.0216,38.1507,36.7205,37.7585,195166.78433198,0
+SCHL.US,D,20211221,000000,37.8853,38.5143,37.503,38.2696,115907.09639059,0
+SCHL.US,D,20211222,000000,38.2696,39.7325,38.2003,39.5859,68626.305777437,0
+SCHL.US,D,20211223,000000,39.3799,40.4684,39.3106,39.7236,107697.8265107,0
+SCHL.US,D,20211227,000000,40.0475,40.3427,39.4988,40.1465,108834.66550771,0
+SCHL.US,D,20211228,000000,40.1961,40.7845,39.5859,40.303,61172.236225933,0
+SCHL.US,D,20211229,000000,40.303,40.303,39.8762,39.9405,49156.675920848,0
+SCHL.US,D,20211230,000000,39.9405,40.2832,39.5463,39.8712,57813.210166357,0
+SCHL.US,D,20211231,000000,39.6652,40.1069,39.1531,39.271,67299.657072212,0
+SCHL.US,D,20220103,000000,39.3701,40.2436,39.271,39.8316,101792.52340806,0
+SCHL.US,D,20220104,000000,40.0871,40.3921,39.7523,40.0772,110186.55486563,0
+SCHL.US,D,20220105,000000,40.1763,40.7468,39.9733,40.2535,92889.640392328,0
+SCHL.US,D,20220106,000000,40.1465,41.8957,40.0871,41.8363,181311.68525907,0
+SCHL.US,D,20220107,000000,41.5609,42.1116,40.2436,41.4143,104957.701255,0
+SCHL.US,D,20220110,000000,41.5223,41.6699,40.716,41.6105,129167.5256862,0
+SCHL.US,D,20220111,000000,41.5024,41.9641,41.1192,41.9541,103605.81189709,0
+SCHL.US,D,20220112,000000,41.9839,42.0621,41.0846,41.6986,89789.078616266,0
+SCHL.US,D,20220113,000000,41.7283,42.7891,41.5609,42.2988,174351.32287412,0
+SCHL.US,D,20220114,000000,42.0135,42.4157,41.7779,42.2691,97979.16560012,0
+SCHL.US,D,20220118,000000,42.0522,42.1216,40.726,40.9518,108747.83766247,0
+SCHL.US,D,20220119,000000,40.9617,41.139,39.9881,40.1168,100392.17199699,0
+SCHL.US,D,20220120,000000,40.0772,40.6972,39.6256,39.8316,106177.32959283,0
+SCHL.US,D,20220121,000000,39.5563,40.8834,39.3205,40.2337,121568.06997522,0
+SCHL.US,D,20220124,000000,39.9306,41.1875,39.3651,41.0103,142813.63215486,0
+SCHL.US,D,20220125,000000,40.6576,40.6576,39.6156,40.1565,111663.63786087,0
+SCHL.US,D,20220126,000000,40.6477,41.6105,39.4582,40.0475,174064.5890596,0
+SCHL.US,D,20220127,000000,40.0674,40.412,39.2809,39.5463,95688.323962255,0
+SCHL.US,D,20220128,000000,39.5761,40.2466,39.1373,40.0494,84190.701850305,0
+SCHL.US,D,20220131,000000,39.9118,40.9469,39.675,40.4635,106799.25927504,0
+SCHL.US,D,20220201,000000,40.2763,41.1449,40.0842,40.6913,163646.25725654,0
+SCHL.US,D,20220202,000000,40.7398,40.933,39.7831,40.2268,99107.92758828,0
+SCHL.US,D,20220203,000000,39.8029,40.5893,39.7335,39.7533,61380.219204074,0
+SCHL.US,D,20220204,000000,39.6949,40.6715,39.0838,40.3258,139828.16775505,0
+SCHL.US,D,20220207,000000,40.2664,41.3321,39.892,40.3457,64368.712482206,0
+SCHL.US,D,20220208,000000,40.2664,41.0261,40.2664,40.8587,66463.686655221,0
+SCHL.US,D,20220209,000000,40.8191,41.0162,40.1981,40.5427,60793.626435629,0
+SCHL.US,D,20220210,000000,40.0494,40.4932,39.9613,40.0594,90050.571778102,0
+SCHL.US,D,20220211,000000,40.0792,40.6616,39.9217,40.5725,90527.115300832,0
+SCHL.US,D,20220214,000000,40.5923,41.3619,40.3753,41.1449,141393.08822164,0
+SCHL.US,D,20220215,000000,41.4113,42.4662,41.2529,42.4067,110839.78295716,0
+SCHL.US,D,20220216,000000,42.1899,43.118,42.1899,42.9594,145921.26131367,0
+SCHL.US,D,20220217,000000,42.6247,42.6247,41.6183,42.2691,100230.63181979,0
+SCHL.US,D,20220218,000000,42.2295,42.8951,42.0027,42.4266,164887.08774263,0
+SCHL.US,D,20220222,000000,42.5752,43.118,42.0423,42.0621,287159.87674087,0
+SCHL.US,D,20220223,000000,42.4167,42.7524,41.4401,41.6679,122490.86823745,0
+SCHL.US,D,20220224,000000,40.8488,41.5094,40.094,41.0756,122207.16330125,0
+SCHL.US,D,20220225,000000,41.3222,41.761,40.9865,41.5689,97412.765353826,0
+SCHL.US,D,20220228,000000,41.0657,41.6283,41.0657,41.5094,219132.27924516,0
+SCHL.US,D,20220301,000000,41.5094,41.7016,40.5725,40.8488,248414.46524032,0
+SCHL.US,D,20220302,000000,41.0261,42.8416,41.0261,42.3286,109362.69996193,0
+SCHL.US,D,20220303,000000,42.3682,42.5554,39.9653,42.4266,95776.161433605,0
+SCHL.US,D,20220304,000000,42.0225,42.5356,41.7561,42.0819,108301.58292297,0
+SCHL.US,D,20220307,000000,42.1997,42.3682,41.4113,41.6868,85287.155803025,0
+SCHL.US,D,20220308,000000,41.7066,42.4167,40.928,41.0459,94061.816303109,0
+SCHL.US,D,20220309,000000,41.5589,41.5589,40.72,40.8686,77451.447582895,0
+SCHL.US,D,20220310,000000,40.4447,40.9469,40.2516,40.928,108058.26303106,0
+SCHL.US,D,20220311,000000,41.2331,41.5589,41.1054,41.3124,77447.409078465,0
+SCHL.US,D,20220314,000000,41.4599,41.5738,40.8884,41.4113,82902.418937164,0
+SCHL.US,D,20220315,000000,41.6382,42.2295,41.3124,42.1414,85980.768938862,0
+SCHL.US,D,20220316,000000,42.3484,42.7624,41.7659,42.0324,152253.63625977,0
+SCHL.US,D,20220317,000000,41.7759,42.7723,41.1796,41.7659,240278.89806627,0
+SCHL.US,D,20220318,000000,41.7759,41.7759,36.2124,37.1494,746421.6293884,0
+SCHL.US,D,20220321,000000,37.1494,38.3528,36.3352,36.775,259295.20580061,0
+SCHL.US,D,20220322,000000,36.8829,37.9586,36.6661,37.5049,229183.1071451,0
+SCHL.US,D,20220323,000000,37.3762,37.8398,37.0949,37.5832,233789.02144741,0
+SCHL.US,D,20220324,000000,37.6625,38.4222,37.5634,38.2835,112014.98774627,0
+SCHL.US,D,20220325,000000,38.3924,39.6572,38.3379,39.5859,150158.66208675,0
+SCHL.US,D,20220328,000000,39.4384,39.9515,39.4384,39.7533,150660.44626217,0
+SCHL.US,D,20220329,000000,40.1683,40.8686,40.1683,40.7299,179685.17759992,0
+SCHL.US,D,20220330,000000,40.5427,41.3569,40.2565,40.5923,124689.83389954,0
+SCHL.US,D,20220331,000000,40.5427,40.9132,39.6464,39.7335,123368.23332485,0
+SCHL.US,D,20220401,000000,39.9217,40.7893,39.0134,40.3258,145427.55414712,0
+SCHL.US,D,20220404,000000,40.3159,40.5585,39.3493,39.6552,105329.24366255,0
+SCHL.US,D,20220405,000000,39.5563,40.099,38.8362,39.1719,138579.2602601,0
+SCHL.US,D,20220406,000000,38.9946,39.3493,38.9303,39.053,201978.73167913,0
+SCHL.US,D,20220407,000000,39.1521,39.478,38.4756,39.0234,177728.52220363,0
+SCHL.US,D,20220408,000000,38.9451,39.2997,38.7965,38.8758,172632.9392392,0
+SCHL.US,D,20220411,000000,38.9748,39.1818,37.6724,37.6823,115099.39550461,0
+SCHL.US,D,20220412,000000,37.7813,38.5994,37.7813,38.2934,95657.025552923,0
+SCHL.US,D,20220413,000000,38.3132,39.26,38.1805,38.8362,154836.2598427,0
+SCHL.US,D,20220414,000000,39.1026,39.8622,38.8758,39.1521,325809.3737612,0
+SCHL.US,D,20220418,000000,39.0432,39.5166,38.2399,38.5014,73014.140840533,0
+SCHL.US,D,20220419,000000,38.3924,39.0828,37.5644,37.9784,145181.20537689,0
+SCHL.US,D,20220420,000000,37.9784,38.1458,37.8298,37.9388,106371.17780547,0
+SCHL.US,D,20220421,000000,38.0864,38.8807,37.8398,37.9982,80420.757964985,0
+SCHL.US,D,20220422,000000,37.82,38.3825,36.7849,36.7948,76895.143597675,0
+SCHL.US,D,20220425,000000,36.6462,36.8334,35.5716,36.7453,107562.53661229,0
+SCHL.US,D,20220426,000000,36.4689,36.9325,36.1431,36.2322,114217.99191278,0
+SCHL.US,D,20220427,000000,36.2521,37.0513,36.0351,36.4491,111708.06140959,0
+SCHL.US,D,20220428,000000,36.7958,36.88,35.9539,36.8552,93015.843655763,0
+SCHL.US,D,20220429,000000,36.6373,37.2316,36.2609,36.4987,151950.74842753,0
+SCHL.US,D,20220502,000000,36.5383,37.3802,36.0975,36.4194,141832.27557839,0
+SCHL.US,D,20220503,000000,36.3204,36.5185,36.0554,36.1718,88516.949720845,0
+SCHL.US,D,20220504,000000,36.2807,36.6769,35.7793,36.5284,82145.199356556,0
+SCHL.US,D,20220505,000000,36.2907,36.6967,34.9882,35.5379,101968.19835076,0
+SCHL.US,D,20220506,000000,35.4785,35.5379,34.3692,34.8347,83381.991338216,0
+SCHL.US,D,20220509,000000,34.4583,35.9638,34.4583,35.2111,138242.0451402,0
+SCHL.US,D,20220510,000000,35.3794,36.1718,34.9338,35.4389,93116.80626651,0
+SCHL.US,D,20220511,000000,35.5478,36.3105,35.4289,35.4785,76091.481216123,0
+SCHL.US,D,20220512,000000,35.5676,35.8747,35.0229,35.7658,88545.219251854,0
+SCHL.US,D,20220513,000000,35.8549,36.6769,35.3398,36.1818,92532.232750281,0
+SCHL.US,D,20220516,000000,36.0133,36.6671,35.8945,36.5085,137127.41791755,0
+SCHL.US,D,20220517,000000,36.9047,37.0731,36.5185,36.8651,93263.202052095,0
+SCHL.US,D,20220518,000000,36.7661,37.3802,36.7562,36.9345,168973.04459959,0
+SCHL.US,D,20220519,000000,36.5978,37.1227,35.3894,35.4685,285791.83336524,0
+SCHL.US,D,20220520,000000,35.736,36.2213,34.0621,34.597,111855.46682129,0
+SCHL.US,D,20220523,000000,35.0724,35.6122,34.7852,35.5578,107219.26373575,0
+SCHL.US,D,20220524,000000,35.4587,36.4789,35.2111,36.3105,112490.52164289,0
+SCHL.US,D,20220525,000000,36.2411,37.5882,36.0381,36.9345,130311.43206597,0
+SCHL.US,D,20220526,000000,36.9047,37.1029,36.5878,36.6571,97897.385885415,0
+SCHL.US,D,20220527,000000,36.9047,37.5684,36.6769,37.4198,65184.490377048,0
+SCHL.US,D,20220531,000000,37.1821,37.5189,36.6671,37.1722,239129.94355596,0
+SCHL.US,D,20220601,000000,37.2712,37.3207,35.4289,36.8949,122312.16441643,0
+SCHL.US,D,20220602,000000,36.9939,37.4,36.573,37.1722,64357.606595024,0
+SCHL.US,D,20220603,000000,37.1425,37.1425,36.2709,36.7562,89476.094522948,0
+SCHL.US,D,20220606,000000,36.9047,37.0831,36.2659,36.4789,88454.352902181,0
+SCHL.US,D,20220607,000000,36.1818,36.4591,35.7756,36.4194,64822.034604463,0
+SCHL.US,D,20220608,000000,36.0827,36.4887,35.8251,35.9143,69500.641986512,0
+SCHL.US,D,20220609,000000,35.8152,35.9044,35.325,35.4785,63063.265925238,0
+SCHL.US,D,20220610,000000,35.0724,35.58,35.0427,35.2903,68587.939985353,0
+SCHL.US,D,20220613,000000,34.805,34.9734,33.9036,34.0225,93667.052495086,0
+SCHL.US,D,20220614,000000,34.0324,34.3692,33.6857,34.171,96560.640919115,0
+SCHL.US,D,20220615,000000,34.4385,35.1616,34.379,34.7654,120945.1306669,0
+SCHL.US,D,20220616,000000,34.3989,34.696,33.9334,34.1909,138817.53202146,0
+SCHL.US,D,20220617,000000,34.2602,35.3596,34.2602,35.0823,312088.55496059,0
+SCHL.US,D,20220621,000000,35.3299,35.7481,34.7059,35.221,100263.94948134,0
+SCHL.US,D,20220622,000000,34.9238,35.6617,34.8149,34.904,123379.33921203,0
+SCHL.US,D,20220623,000000,34.8941,35.0327,34.6861,35.0031,78874.01076833,0
+SCHL.US,D,20220624,000000,35.1418,35.3794,34.904,35.1814,181709.47794542,0
+SCHL.US,D,20220627,000000,35.3596,35.7929,35.2309,35.528,86228.127335194,0
+SCHL.US,D,20220628,000000,35.7954,36.2411,35.3027,35.3794,88008.098162676,0
+SCHL.US,D,20220629,000000,35.2804,35.7013,34.8297,35.3894,98522.344445943,0
+SCHL.US,D,20220630,000000,35.2407,35.9588,34.9634,35.6271,150224.28778374,0
+SCHL.US,D,20220701,000000,35.528,36.048,35.2111,35.9738,117480.09386604,0
+SCHL.US,D,20220705,000000,35.5974,35.7459,34.5177,35.0823,133297.90609189,0
+SCHL.US,D,20220706,000000,34.9436,35.0327,34.2206,34.3494,81412.210802528,0
+SCHL.US,D,20220707,000000,34.5177,35.9836,34.1414,34.3296,83984.73812438,0
+SCHL.US,D,20220708,000000,34.3592,34.3866,33.6461,33.765,62688.694639364,0
+SCHL.US,D,20220711,000000,33.656,33.7947,33.339,33.7254,56190.741011641,0
+SCHL.US,D,20220712,000000,33.5669,34.4187,33.5669,33.8443,59958.665644746,0
+SCHL.US,D,20220713,000000,33.5867,33.963,33.3688,33.6857,46953.671754333,0
+SCHL.US,D,20220714,000000,33.3094,33.755,33.0419,33.7154,41529.960304965,0
+SCHL.US,D,20220715,000000,34.181,34.9238,33.9432,34.4979,87036.837847283,0
+SCHL.US,D,20220718,000000,34.587,34.8099,33.8838,34.1414,81168.890910626,0
+SCHL.US,D,20220719,000000,34.4187,35.5082,34.2602,35.0823,110908.43753247,0
+SCHL.US,D,20220720,000000,35.2012,36.152,34.8347,36.0034,114260.3962093,0
+SCHL.US,D,20220721,000000,35.7063,36.6076,35.3706,36.5383,140056.34325534,0
+SCHL.US,D,20220722,000000,38.8857,41.3817,37.6773,41.2628,330735.33953958,0
+SCHL.US,D,20220725,000000,41.2232,43.4467,40.8964,42.5702,378421.99984794,0
+SCHL.US,D,20220726,000000,42.1939,44.4422,41.9601,44.4125,376901.50293008,0
+SCHL.US,D,20220727,000000,44.3728,45.819,43.7686,45.6506,336562.90143194,0
+SCHL.US,D,20220728,000000,45.7298,46.5915,45.0464,46.4429,217027.20881107,0
+SCHL.US,D,20220729,000000,46.0963,46.7005,45.6703,46.6212,224559.01957285,0
+SCHL.US,D,20220801,000000,46.641,47.6711,46.0913,47.0967,239713.50744609,0
+SCHL.US,D,20220802,000000,46.9679,47.2056,45.5119,45.9279,310652.86663575,0
+SCHL.US,D,20220803,000000,46.1854,46.5915,45.2544,45.2544,234900.61979174,0
+SCHL.US,D,20220804,000000,45.2346,46.4429,44.353,45.7001,217272.54795519,0
+SCHL.US,D,20220805,000000,45.5714,46.3538,44.3828,45.9675,156548.58572098,0
+SCHL.US,D,20220808,000000,45.3732,46.1161,44.8929,45.2643,184016.473601,0
+SCHL.US,D,20220809,000000,45.4623,46.0863,45.1157,45.7496,169262.80729244,0
+SCHL.US,D,20220810,000000,46.0567,46.849,45.3732,46.5519,265597.29196348,0
+SCHL.US,D,20220811,000000,46.6905,47.1561,46.3538,46.4132,114331.07003682,0
+SCHL.US,D,20220812,000000,46.75,46.7896,46.2845,46.7005,201553.67908788,0
+SCHL.US,D,20220815,000000,46.5816,47.4829,46.3736,46.6509,161599.74513669,0
+SCHL.US,D,20220816,000000,46.5519,46.75,46.1755,46.6014,161647.19756374,0
+SCHL.US,D,20220817,000000,46.3637,46.3637,45.3732,45.4525,131463.4154546,0
+SCHL.US,D,20220818,000000,45.7496,45.7496,44.4719,44.5412,169423.33784353,0
+SCHL.US,D,20220819,000000,44.4125,45.3237,44.0163,45.1652,150263.66320193,0
+SCHL.US,D,20220822,000000,44.7195,45.3039,44.145,45.0661,133983.44221886,0
+SCHL.US,D,20220823,000000,45.1355,45.4525,44.3828,44.4621,149062.20813403,0
+SCHL.US,D,20220824,000000,44.6304,45.0661,44.2342,44.8087,128211.40976242,0
+SCHL.US,D,20220825,000000,45.0959,46.235,44.8384,46.1854,171636.43827112,0
+SCHL.US,D,20220826,000000,46.2547,47.2452,46.2547,46.433,168258.2293155,0
+SCHL.US,D,20220829,000000,46.1359,46.5618,43.9732,46.2547,159569.38703455,0
+SCHL.US,D,20220830,000000,46.1652,46.1652,45.2103,45.9464,206862.04453144,0
+SCHL.US,D,20220831,000000,45.8867,46.4338,45.5883,45.6679,216962.3160051,0
+SCHL.US,D,20220901,000000,45.827,47.0207,45.4391,46.9511,195700.17390617,0
+SCHL.US,D,20220902,000000,47.1997,48.0254,46.8217,47.1599,216730.09119069,0
+SCHL.US,D,20220906,000000,47.0804,47.3738,45.638,46.3244,216376.22480682,0
+SCHL.US,D,20220907,000000,46.1453,46.459,45.6579,45.7872,201413.30646164,0
+SCHL.US,D,20220908,000000,45.5584,45.9563,44.9417,45.5186,128623.39342072,0
+SCHL.US,D,20220909,000000,45.6778,46.0061,44.9517,44.9716,91708.695648953,0
+SCHL.US,D,20220912,000000,44.9815,45.5982,44.7527,44.8721,141270.09543512,0
+SCHL.US,D,20220913,000000,44.3349,45.2521,43.7779,44.0664,278635.59702097,0
+SCHL.US,D,20220914,000000,43.9669,44.325,42.813,43.2905,312119.19829232,0
+SCHL.US,D,20220915,000000,43.3203,43.5789,41.6591,41.7685,312968.67867405,0
+SCHL.US,D,20220916,000000,41.8581,42.2758,41.0324,42.0172,685004.89499184,0
+SCHL.US,D,20220919,000000,41.8083,42.9423,41.7287,42.0471,266990.17602456,0
+SCHL.US,D,20220920,000000,41.9177,42.5245,41.5895,42.2957,308736.35629881,0
+SCHL.US,D,20220921,000000,42.6837,42.7931,41.5497,41.5497,151096.92470307,0
+SCHL.US,D,20220922,000000,41.7984,41.7984,40.1173,40.1272,297786.60444341,0
+SCHL.US,D,20220923,000000,38.2671,39.2519,33.1542,33.2388,794809.030725,0
+SCHL.US,D,20220926,000000,33.0149,33.0149,29.5533,30.6574,805261.15797808,0
+SCHL.US,D,20220927,000000,30.7271,32.1296,29.4737,29.603,587662.48566334,0
+SCHL.US,D,20220928,000000,29.4439,29.4936,28.0662,28.9266,591211.2025243,0
+SCHL.US,D,20220929,000000,29.2151,30.4883,28.7874,30.0805,514736.85682179,0
+SCHL.US,D,20220930,000000,30.1203,31.503,29.9313,30.5978,502775.77092614,0
+SCHL.US,D,20221003,000000,30.6077,30.6972,28.8272,29.3245,384691.96605223,0
+SCHL.US,D,20221004,000000,30.1402,30.6972,29.0559,30.2795,348680.02968022,0
+SCHL.US,D,20221005,000000,30.0706,30.9857,29.8418,30.8663,295153.71791116,0
+SCHL.US,D,20221006,000000,30.6674,31.4333,30.6674,31.0454,261060.9034903,0
+SCHL.US,D,20221007,000000,31.115,31.9804,30.5878,31.7815,392715.28312512,0
+SCHL.US,D,20221010,000000,31.6124,32.2316,31.2792,31.3339,250193.58641751,0
+SCHL.US,D,20221011,000000,31.1349,31.5129,30.5828,31.1051,226527.76669406,0
+SCHL.US,D,20221012,000000,31.125,31.7218,29.9611,31.5527,137101.10710017,0
+SCHL.US,D,20221013,000000,31.3538,32.259,31.0951,32.1197,154567.22799033,0
+SCHL.US,D,20221014,000000,32.1097,32.6867,31.9307,31.9705,136792.47931651,0
+SCHL.US,D,20221017,000000,32.1097,32.7945,32.1097,32.3982,161942.12512687,0
+SCHL.US,D,20221018,000000,32.7066,33.3757,32.2789,32.4977,147663.81759821,0
+SCHL.US,D,20221019,000000,32.2888,32.7862,32.0302,32.4877,138982.0275667,0
+SCHL.US,D,20221020,000000,32.4082,32.9553,32.1993,32.5076,136545.17496869,0
+SCHL.US,D,20221021,000000,32.816,33.7411,32.5673,33.4526,151927.30434249,0
+SCHL.US,D,20221024,000000,37.909,38.9037,36.8546,36.9342,538171.45703306,0
+SCHL.US,D,20221025,000000,36.9839,38.5158,36.9839,38.0781,414052.82289108,0
+SCHL.US,D,20221026,000000,38.2273,39.6,38.2074,38.2671,291917.65004277,0
+SCHL.US,D,20221027,000000,38.3964,38.7147,37.5509,37.72,214183.66064995,0
+SCHL.US,D,20221028,000000,37.73,38.11,37.33,37.93,195705,0
+SCHL.US,D,20221031,000000,37.76,38.2,37.54,38.14,167111,0
+SCHL.US,D,20221101,000000,38.22,39.21,38.17,38.62,174030,0
+SCHL.US,D,20221102,000000,38.52,38.94,37.36,37.65,177476,0
+SCHL.US,D,20221103,000000,37.44,38.03,37.13,37.37,237028,0
+SCHL.US,D,20221104,000000,37.79,38.33,37.22,38.15,272230,0
+SCHL.US,D,20221107,000000,38.35,39.31,37.72,39.21,259933,0
+SCHL.US,D,20221108,000000,39,39.41,38.29,38.47,149627,0
+SCHL.US,D,20221109,000000,38.15,38.62,37.865,37.88,191090,0
+SCHL.US,D,20221110,000000,38.85,39.25,38.42,39,244923,0
+SCHL.US,D,20221111,000000,38.89,39.64,38.89,39.49,231906,0
+SCHL.US,D,20221114,000000,39.39,39.9828,39.15,39.19,257183,0
+SCHL.US,D,20221115,000000,39.42,39.98,39.09,39.47,241286,0
+SCHL.US,D,20221116,000000,39.5,39.965,38.99,39.79,215704,0
+SCHL.US,D,20221117,000000,39.44,39.94,39.33,39.91,283552,0
+SCHL.US,D,20221118,000000,40.25,40.39,39.84,40,210853,0
+SCHL.US,D,20221121,000000,40.06,40.58,39.69,39.75,161740,0
+SCHL.US,D,20221122,000000,39.88,39.93,39.5,39.61,344317,0
+SCHL.US,D,20221123,000000,40.14,41.99,40,41.91,229004,0
+SCHL.US,D,20221125,000000,41.74,42.244,41.03,41.42,191917,0
+SCHL.US,D,20221128,000000,41.42,41.635,40.56,40.69,133155,0
+SCHL.US,D,20221129,000000,40.47,41.02,39.76,40.65,164610,0
+SCHL.US,D,20221130,000000,40.36,41.25,39.8,41.12,186497,0
+SCHL.US,D,20221201,000000,41.45,41.45,39.8,39.87,97801,0
+SCHL.US,D,20221202,000000,39.7,40.99,39.5,40.11,152276,0
+SCHL.US,D,20221205,000000,40.03,41.1,39.34,39.67,133927,0
+SCHL.US,D,20221206,000000,39.58,39.99,39.01,39.18,98590,0
+SCHL.US,D,20221207,000000,39.05,39.435,38.28,38.71,106621,0
+SCHL.US,D,20221208,000000,38.92,39.01,37.665,37.81,117430,0
+SCHL.US,D,20221209,000000,37.84,38.26,36.9,37.09,286128,0
+SCHL.US,D,20221212,000000,37.14,38.3,36.49,38.07,198659,0
+SCHL.US,D,20221213,000000,38.53,38.84,37.06,37.24,280694,0
+SCHL.US,D,20221214,000000,37.3,37.53,36.12,36.44,264326,0
+SCHL.US,D,20221215,000000,35.87,36.11,34.64,35,371892,0
+SCHL.US,D,20221216,000000,36.99,39.62,36.265,36.98,1304746,0
+SCHL.US,D,20221219,000000,36.82,37.71,35.73,37,467327,0
+SCHL.US,D,20221220,000000,36.77,38.28,36.47,38.1,414088,0
+SCHL.US,D,20221221,000000,38.33,39.67,38.11,39.4,241454,0
+SCHL.US,D,20221222,000000,39.13,39.65,38.78,39.31,153380,0
+SCHL.US,D,20221223,000000,39.18,39.89,39.18,39.61,126728,0
+SCHL.US,D,20221227,000000,39.61,39.99,39.43,39.72,147882,0
+SCHL.US,D,20221228,000000,39.7,39.93,38.82,38.98,129207,0
+SCHL.US,D,20221229,000000,39.22,40.13,39.21,39.76,114068,0
+SCHL.US,D,20221230,000000,39.53,40.045,39.23,39.46,125887,0
+SCHL.US,D,20230103,000000,39.46,40.38,39.38,40.09,143177,0
+SCHL.US,D,20230104,000000,40.19,40.63,39.98,40.33,161018,0
+SCHL.US,D,20230105,000000,40.17,40.6,39.92,40.48,149277,0
+SCHL.US,D,20230106,000000,40.95,41.71,40.51,40.82,149018,0
+SCHL.US,D,20230109,000000,40.71,41.13,40.32,40.44,129785,0
+SCHL.US,D,20230110,000000,40.57,41.28,40.57,40.98,290759,0
+SCHL.US,D,20230111,000000,40.94,41.44,40.81,41.33,123373,0
+SCHL.US,D,20230112,000000,41.39,42.015,40.925,41.62,139174,0
+SCHL.US,D,20230113,000000,41.4,42.8,40.8593,42.79,124499,0
+SCHL.US,D,20230117,000000,42.5,43.05,42.13,42.72,149456,0
+SCHL.US,D,20230118,000000,42.89,43.205,41.63,41.71,119913,0
+SCHL.US,D,20230119,000000,41.32,42.34,41.32,42.02,133562,0
+SCHL.US,D,20230120,000000,42.39,43.04,42.08,43,136903,0
+SCHL.US,D,20230123,000000,42.95,43.595,42.75,43.09,96609,0
+SCHL.US,D,20230124,000000,42.82,43.765,42.4,43.24,89767,0
+SCHL.US,D,20230125,000000,43.15,43.75,42.9,43.37,94564,0
+SCHL.US,D,20230126,000000,43.33,43.79,41.0024,43.52,96919,0
+SCHL.US,D,20230127,000000,43.36,44.18,43.02,43.2,101830,0
+SCHL.US,D,20230130,000000,42.75,43.34,42.53,42.93,128552,0
+SCHL.US,D,20230131,000000,43.12,44.29,42.645,44.24,221965,0
+SCHL.US,D,20230201,000000,43.99,45.53,43.15,45.03,206057,0
+SCHL.US,D,20230202,000000,45.03,45.78,43.29,45.42,214007,0
+SCHL.US,D,20230203,000000,44.95,46.36,39.84,45.19,175681,0
+SCHL.US,D,20230206,000000,45.06,45.77,44.42,44.88,182974,0
+SCHL.US,D,20230207,000000,44.63,45.42,44.125,45.36,118541,0
+SCHL.US,D,20230208,000000,45.3,45.93,44.365,45.08,117456,0
+SCHL.US,D,20230209,000000,45.48,45.72,44.4275,45.53,104217,0
+SCHL.US,D,20230210,000000,45.3,45.59,44.34,45.11,105097,0
+SCHL.US,D,20230213,000000,45.48,45.75,45.08,45.51,114087,0
+SCHL.US,D,20230214,000000,45.36,45.965,45.07,45.48,108481,0
+SCHL.US,D,20230215,000000,45.39,46.055,45.01,45.94,109908,0
+SCHL.US,D,20230216,000000,45.31,45.93,44.54,45.38,143843,0
+SCHL.US,D,20230217,000000,45.65,46.01,45.21,45.83,151096,0
+SCHL.US,D,20230221,000000,45.4,45.88,44.74,44.88,134699,0
+SCHL.US,D,20230222,000000,45,45.77,44.42,45.23,173748,0
+SCHL.US,D,20230223,000000,45.47,45.92,45.27,45.53,119238,0
+SCHL.US,D,20230224,000000,45.04,45.56,44.88,45.4,107168,0
+SCHL.US,D,20230227,000000,45.57,46.04,45.015,46.02,114237,0
+SCHL.US,D,20230228,000000,45.97,46.02,45.44,45.61,263926,0
+SCHL.US,D,20230301,000000,45.61,46.43,45.61,46.43,112305,0
+SCHL.US,D,20230302,000000,46.14,46.765,45.61,46.65,188178,0
+SCHL.US,D,20230303,000000,46.77,47.25,46.5365,46.69,165417,0
+SCHL.US,D,20230306,000000,46.77,46.86,44.15,44.2,175883,0
+SCHL.US,D,20230307,000000,44.19,44.39,43.68,44.26,91850,0
+SCHL.US,D,20230308,000000,44.42,44.8,43.57,44.04,105371,0
+SCHL.US,D,20230309,000000,44.22,44.465,43.58,43.68,89180,0
+SCHL.US,D,20230310,000000,43.35,43.38,41.93,42.83,251577,0
+SCHL.US,D,20230313,000000,42.25,43.15,41.47,41.81,175247,0
+SCHL.US,D,20230314,000000,42.97,42.97,42.08,42.51,126722,0
+SCHL.US,D,20230315,000000,41.5,41.89,41.09,41.79,190471,0
+SCHL.US,D,20230316,000000,41.3,42.83,41.01,42.72,164668,0
+SCHL.US,D,20230317,000000,42.37,42.67,41.8,42.18,550502,0
+SCHL.US,D,20230320,000000,42.52,43.45,42.21,43.07,187040,0
+SCHL.US,D,20230321,000000,43.61,43.96,42.91,43.45,205953,0
+SCHL.US,D,20230322,000000,43.32,43.585,42.3,42.3,108943,0
+SCHL.US,D,20230323,000000,42.47,43.145,41.26,41.32,180784,0
+SCHL.US,D,20230324,000000,33.35,35.98,30.5,32.12,1126785,0
+SCHL.US,D,20230327,000000,32.47,34.37,32.47,32.7,364591,0
+SCHL.US,D,20230328,000000,32.5,33.45,32.04,32.17,391669,0
+SCHL.US,D,20230329,000000,32.51,33.78,32.315,33.72,313922,0
+SCHL.US,D,20230330,000000,33.75,34.57,33.25,33.28,191799,0
+SCHL.US,D,20230331,000000,33.32,34.31,33.11,34.22,227524,0
+SCHL.US,D,20230403,000000,34.29,35.13,34.27,35,245251,0
+SCHL.US,D,20230404,000000,34.71,34.71,33.59,34.02,215230,0
+SCHL.US,D,20230405,000000,33.68,34.815,33.6,34.68,187524,0
+SCHL.US,D,20230406,000000,34.65,35.27,34.65,34.97,174753,0
+SCHL.US,D,20230410,000000,34.75,35.63,34.71,35.16,171184,0
+SCHL.US,D,20230411,000000,35.25,35.9,35.075,35.41,171808,0
+SCHL.US,D,20230412,000000,35.6,35.73,35.055,35.11,122050,0
+SCHL.US,D,20230413,000000,35.16,35.62,34.95,35.26,220635,0
+SCHL.US,D,20230414,000000,35.34,35.64,35.01,35.38,132772,0
+SCHL.US,D,20230417,000000,35.32,36.04,35.32,36.01,145204,0
+SCHL.US,D,20230418,000000,36.03,36.49,35.28,35.45,160132,0
+SCHL.US,D,20230419,000000,35.25,36.12,35.2,35.92,126130,0
+SCHL.US,D,20230420,000000,35.89,36.52,35.89,36.32,146474,0
+SCHL.US,D,20230421,000000,36.2,36.68,36.2,36.32,126957,0
+SCHL.US,D,20230424,000000,36.41,36.82,36.11,36.62,111998,0
+SCHL.US,D,20230425,000000,36.33,36.83,36.005,36.69,137294,0
+SCHL.US,D,20230426,000000,36.51,37.09,36.28,36.57,150095,0
+SCHL.US,D,20230427,000000,36.48,37.46,36.455,37.39,151570,0
+SCHL.US,D,20230428,000000,37.47,38.72,37.47,38.47,220588,0
+SCHL.US,D,20230501,000000,38.25,39.1241,37.89,38.54,148201,0
+SCHL.US,D,20230502,000000,38.45,38.465,35.24,35.81,236253,0
+SCHL.US,D,20230503,000000,36.06,36.67,35.71,35.77,197704,0
+SCHL.US,D,20230504,000000,35.48,36.44,34.87,36.13,149479,0
+SCHL.US,D,20230505,000000,36.76,37.75,36.73,37.41,138465,0
+SCHL.US,D,20230508,000000,37.45,38.175,37.45,37.75,115358,0
+SCHL.US,D,20230509,000000,37.55,38.515,37.27,37.84,153381,0
+SCHL.US,D,20230510,000000,38.32,39.065,38.005,38.97,150394,0
+SCHL.US,D,20230511,000000,38.56,39.825,38.47,39.47,143791,0
+SCHL.US,D,20230512,000000,39.4,40.2,39.31,40.19,124136,0
+SCHL.US,D,20230515,000000,40.41,41.61,39.97,41.18,169353,0
+SCHL.US,D,20230516,000000,41.07,41.44,39.98,40.27,162935,0
+SCHL.US,D,20230517,000000,40.59,41.525,40.59,41.05,234831,0
+SCHL.US,D,20230518,000000,40.91,41.91,39.805,41.71,159851,0
+SCHL.US,D,20230519,000000,42.21,42.65,41.79,42.42,153821,0
+SCHL.US,D,20230522,000000,42.76,43.24,42.11,42.28,197666,0
+SCHL.US,D,20230523,000000,42.14,43.18,42.12,42.37,162375,0
+SCHL.US,D,20230524,000000,42.19,42.54,41.76,42.27,276807,0
+SCHL.US,D,20230525,000000,42.08,42.56,41.38,42.27,155388,0
+SCHL.US,D,20230526,000000,42.42,42.82,41.99,42.01,183043,0
+SCHL.US,D,20230530,000000,42.13,43.15,41.87,42.07,288696,0
+SCHL.US,D,20230531,000000,41.84,42.73,41.405,42.48,274691,0
+SCHL.US,D,20230601,000000,42.4,43.97,42.2,43.27,150833,0
+SCHL.US,D,20230602,000000,43.52,44.23,42.99,43.87,191132,0
+SCHL.US,D,20230605,000000,42.36,43.2,41.175,42.08,145723,0
+SCHL.US,D,20230606,000000,42.11,43.19,42.11,42.93,197926,0
+SCHL.US,D,20230607,000000,43.27,43.9,43.16,43.4,157151,0
+SCHL.US,D,20230608,000000,43.25,43.5,42.69,42.7,128571,0
+SCHL.US,D,20230609,000000,42.61,42.65,42.03,42.36,90254,0
+SCHL.US,D,20230612,000000,42.25,42.34,40.6,40.75,140608,0
+SCHL.US,D,20230613,000000,40.75,40.99,40.18,40.59,177627,0
+SCHL.US,D,20230614,000000,40.66,40.9,39.22,39.31,197397,0
+SCHL.US,D,20230615,000000,39.14,39.53,38.505,38.92,203038,0
+SCHL.US,D,20230616,000000,39.23,39.45,38.31,39.23,622578,0
+SCHL.US,D,20230620,000000,39.3,39.67,38.79,39.6,142562,0
+SCHL.US,D,20230621,000000,39.41,39.95,39.34,39.36,116689,0
+SCHL.US,D,20230622,000000,39.35,39.35,37.915,38.31,117475,0
+SCHL.US,D,20230623,000000,37.95,38.6325,36.995,37.14,383103,0
+SCHL.US,D,20230626,000000,37.875,37.875,36.97,37.51,126194,0
+SCHL.US,D,20230627,000000,37.71,38.15,37.165,37.78,121889,0
+SCHL.US,D,20230628,000000,37.7,38.64,37.7,38.42,96005,0
+SCHL.US,D,20230629,000000,38.39,39.26,38.27,38.98,94256,0
+SCHL.US,D,20230630,000000,39.2,39.47,38.81,38.89,88863,0
+SCHL.US,D,20230703,000000,38.66,39.17,38.535,38.85,52370,0
+SCHL.US,D,20230705,000000,38.62,38.98,37.86,38.58,140268,0
+SCHL.US,D,20230706,000000,38.15,38.5,37.68,38.28,105768,0
+SCHL.US,D,20230707,000000,38.23,39.13,38.23,38.5,174756,0
+SCHL.US,D,20230710,000000,38.36,39.085,37.89,38.73,131786,0
+SCHL.US,D,20230711,000000,38.83,38.93,38.46,38.92,84218,0
+SCHL.US,D,20230712,000000,39.42,39.42,38.93,39,112509,0
+SCHL.US,D,20230713,000000,39.14,39.69,38.89,39.63,75086,0
+SCHL.US,D,20230714,000000,39.51,40.32,39.14,40.15,120352,0
+SCHL.US,D,20230717,000000,40.29,41.72,40.2,41.18,146671,0
+SCHL.US,D,20230718,000000,41.29,41.505,40.28,41.37,102657,0
+SCHL.US,D,20230719,000000,41.41,41.5,40.15,40.47,113691,0
+SCHL.US,D,20230720,000000,40.72,40.72,39.285,39.78,146136,0
+SCHL.US,D,20230721,000000,43.85,45.9559,43.5941,44.35,762732,0
+SCHL.US,D,20230724,000000,44.37,45.6,42.87,43.43,208125,0
+SCHL.US,D,20230725,000000,43.11,43.675,42.62,42.73,305889,0
+SCHL.US,D,20230726,000000,42.85,44.3,42.64,43.8,233928,0
+SCHL.US,D,20230727,000000,44.24,44.78,43.51,44.35,239856,0
+SCHL.US,D,20230728,000000,44.7,45.04,43.355,43.45,187305,0
+SCHL.US,D,20230731,000000,43.47,44.15,43.01,43.19,243189,0
+SCHL.US,D,20230801,000000,43.25,44.06,42.8768,44,243049,0
+SCHL.US,D,20230802,000000,43.87,44.52,43.37,43.59,201858,0
+SCHL.US,D,20230803,000000,43.71,44.07,43.17,43.78,154791,0
+SCHL.US,D,20230804,000000,43.66,44.58,43.66,43.98,205971,0
+SCHL.US,D,20230807,000000,44.04,45.21,43.97,44.2,236537,0
+SCHL.US,D,20230808,000000,43.88,44.07,43.32,43.78,231934,0
+SCHL.US,D,20230809,000000,43.72,43.98,43.2979,43.61,205580,0
+SCHL.US,D,20230810,000000,43.68,44.525,43.68,44.22,183592,0
+SCHL.US,D,20230811,000000,44.23,45.84,44.23,45.81,232510,0
+SCHL.US,D,20230814,000000,45.46,45.98,44.97,45.18,187509,0
+SCHL.US,D,20230815,000000,44.8,45.4,44.38,44.78,202233,0
+SCHL.US,D,20230816,000000,44.37,44.9173,43.49,43.52,211461,0
+SCHL.US,D,20230817,000000,43.48,43.78,42.15,42.38,234771,0
+SCHL.US,D,20230818,000000,42.05,43.675,42.05,43.42,201568,0
+SCHL.US,D,20230821,000000,43.38,43.63,42.691,42.76,188108,0
+SCHL.US,D,20230822,000000,42.65,43.19,42.62,43,165569,0
+SCHL.US,D,20230823,000000,42.98,43.9,42.92,43.41,133465,0
+SCHL.US,D,20230824,000000,43.23,43.74,43.06,43.25,192110,0
+SCHL.US,D,20230825,000000,43.38,44.35,43.38,43.84,159788,0
+SCHL.US,D,20230828,000000,44.06,44.73,43.65,43.87,145845,0
+SCHL.US,D,20230829,000000,44.14,44.4,43.76,43.89,152765,0
+SCHL.US,D,20230830,000000,43.67,44.09,42.75,43.09,187513,0
+SCHL.US,D,20230831,000000,43.28,44.26,43.25,43.45,234684,0
+SCHL.US,D,20230901,000000,43.52,44.16,42.76,42.93,188332,0
+SCHL.US,D,20230905,000000,42.49,42.49,40.17,40.9,231505,0
+SCHL.US,D,20230906,000000,41.11,41.515,40.42,40.91,159870,0
+SCHL.US,D,20230907,000000,40.91,41.03,40.2053,40.82,217266,0
+SCHL.US,D,20230908,000000,40.76,40.76,40.02,40.64,153860,0
+SCHL.US,D,20230911,000000,40.68,41.58,40.26,41.46,170818,0
+SCHL.US,D,20230912,000000,41.46,41.71,41.04,41.37,158581,0
+SCHL.US,D,20230913,000000,41.52,41.9,40.85,41.79,261240,0
+SCHL.US,D,20230914,000000,42.03,42.38,41.47,41.8,227062,0
+SCHL.US,D,20230915,000000,41.87,41.87,39.09,39.7,1046465,0
+SCHL.US,D,20230918,000000,39.95,40.19,38.59,38.66,261001,0
+SCHL.US,D,20230919,000000,38.76,39.4375,38.46,38.92,327587,0
+SCHL.US,D,20230920,000000,39.09,39.59,38.72,39.4,250852,0
+SCHL.US,D,20230921,000000,39.39,39.47,38.7,38.95,478452,0
+SCHL.US,D,20230922,000000,32.85,35.1499,32.5,33.8,1426693,0
+SCHL.US,D,20230925,000000,33.8,36.2,33.69,36.17,519022,0
+SCHL.US,D,20230926,000000,36.06,37.85,36.06,37.38,339146,0
+SCHL.US,D,20230927,000000,37.67,39.19,37.465,38.67,291308,0
+SCHL.US,D,20230928,000000,38.75,39.34,38.33,38.37,262648,0
+SCHL.US,D,20230929,000000,38.38,38.575,37.85,38.14,207930,0
+SCHL.US,D,20231002,000000,37.85,38.58,37.84,38.11,262325,0
+SCHL.US,D,20231003,000000,37.82,38.66,37.82,38.45,157766,0
+SCHL.US,D,20231004,000000,38.37,38.84,37.805,37.96,223333,0
+SCHL.US,D,20231005,000000,37.8,38.22,37.2,37.23,232901,0
+SCHL.US,D,20231006,000000,37.21,37.57,36.79,36.98,180381,0
+SCHL.US,D,20231009,000000,36.72,37.745,36.36,37.5,245713,0
+SCHL.US,D,20231010,000000,37.7,38.18,36.52,36.55,221157,0
+SCHL.US,D,20231011,000000,36.38,37.5,36.38,37.5,203978,0
+SCHL.US,D,20231012,000000,37.4,37.5,37.01,37.46,147604,0
+SCHL.US,D,20231013,000000,37.26,37.345,36.73,37.13,173211,0
+SCHL.US,D,20231016,000000,37.25,37.63,37.12,37.49,176821,0
+SCHL.US,D,20231017,000000,37.47,37.545,36.6368,36.92,257035,0
+SCHL.US,D,20231018,000000,36.77,37.5,36,36.89,231910,0
+SCHL.US,D,20231019,000000,37.03,37.5,36.51,36.91,196346,0
+SCHL.US,D,20231020,000000,37.02,37.39,36.73,37.13,186868,0
+SCHL.US,D,20231023,000000,37.15,37.68,36.91,37.05,224513,0
+SCHL.US,D,20231024,000000,37.38,37.8,36.99,37.2,167104,0
+SCHL.US,D,20231025,000000,36.97,37.48,36.725,37.17,153163,0
+SCHL.US,D,20231026,000000,37.28,37.515,36.98,37.24,132183,0
+SCHL.US,D,20231027,000000,37.1,37.355,36.63,37.22,144964,0
+SCHL.US,D,20231030,000000,37.38,37.945,37.15,37.2,152495,0
+SCHL.US,D,20231031,000000,37.35,37.5,36.84,36.9,272398,0
+SCHL.US,D,20231101,000000,36.71,38.64,36.71,38.33,167314,0
+SCHL.US,D,20231102,000000,38.46,39.76,38.46,39.43,150891,0
+SCHL.US,D,20231103,000000,39.92,40.23,39.3,39.44,195054,0
+SCHL.US,D,20231106,000000,39.21,39.46,38.81,39.38,168148,0
+SCHL.US,D,20231107,000000,39.14,39.27,38.46,38.5,143722,0
+SCHL.US,D,20231108,000000,38.69,39.05,37.91,39.05,117568,0
+SCHL.US,D,20231109,000000,39.07,39.07,38.365,38.63,104014,0
+SCHL.US,D,20231110,000000,38.54,39.2182,38.54,38.85,156040,0
+SCHL.US,D,20231113,000000,38.56,38.99,38.15,38.16,176110,0
+SCHL.US,D,20231114,000000,38.88,39.08,38.26,38.9,298724,0
+SCHL.US,D,20231115,000000,38.82,40,38.82,39.83,191468,0
+SCHL.US,D,20231116,000000,39.7,39.7,38.65,38.75,171439,0
+SCHL.US,D,20231117,000000,39.15,39.96,38.855,39.94,151266,0
+SCHL.US,D,20231120,000000,39.87,40,39.22,39.26,158895,0
+SCHL.US,D,20231121,000000,38.91,39.44,38.87,39.44,141038,0
+SCHL.US,D,20231122,000000,39.69,40,38.88,39.22,151265,0
+SCHL.US,D,20231124,000000,39.26,40,39.26,39.99,68088,0
+SCHL.US,D,20231127,000000,39.54,39.54,38.42,38.66,116218,0
+SCHL.US,D,20231128,000000,38.86,38.86,38.12,38.51,105591,0
+SCHL.US,D,20231129,000000,38.8,39.44,37.72,37.97,150304,0
+SCHL.US,D,20231130,000000,37.82,38.2,37.27,37.99,174316,0
+SCHL.US,D,20231201,000000,37.98,39.2,37.64,39.14,150639,0
+SCHL.US,D,20231204,000000,38.94,39.65,38.91,39.06,176803,0
+SCHL.US,D,20231205,000000,39.04,39.9,38.99,39.19,198053,0
+SCHL.US,D,20231206,000000,39.24,39.8,39.035,39.38,103623,0
+SCHL.US,D,20231207,000000,39.65,39.66,38.95,39.37,182964,0
+SCHL.US,D,20231208,000000,39.53,39.94,39.47,39.77,124664,0
+SCHL.US,D,20231211,000000,39.94,40.88,39.73,40.1,306898,0
+SCHL.US,D,20231212,000000,40.35,40.845,39.84,39.87,166361,0
+SCHL.US,D,20231213,000000,39.68,40.089,39.15,40.03,225850,0
+SCHL.US,D,20231214,000000,40.73,41.788,40.62,41.48,356107,0
+SCHL.US,D,20231215,000000,36.94,37.97,35.28,36.66,1196801,0
+SCHL.US,D,20231218,000000,36.98,37.0172,35.46,35.76,453238,0
+SCHL.US,D,20231219,000000,35.79,37.47,35.79,37.2,590001,0
+SCHL.US,D,20231220,000000,37.31,38.595,37.1202,37.72,348858,0
+SCHL.US,D,20231221,000000,37.86,38.49,37.61,38.47,249397,0
+SCHL.US,D,20231222,000000,38.46,38.71,37.3,37.51,235336,0
+SCHL.US,D,20231226,000000,37.6,38.02,37.14,37.39,243743,0
+SCHL.US,D,20231227,000000,37.48,38.025,37.22,37.49,170111,0
+SCHL.US,D,20231228,000000,37.49,37.92,36.875,37.75,194412,0
+SCHL.US,D,20231229,000000,37.6,38.2399,37.39,37.7,230947,0
+SCHL.US,D,20240102,000000,37.4,38.41,37.4,38.09,267831,0
+SCHL.US,D,20240103,000000,38.03,38.505,37.68,37.7,188790,0
+SCHL.US,D,20240104,000000,37.92,37.97,36.96,37.08,262089,0
+SCHL.US,D,20240105,000000,36.92,37.4421,36.63,36.69,269897,0
+SCHL.US,D,20240108,000000,36.63,37.75,36.46,37.72,215007,0
+SCHL.US,D,20240109,000000,37.43,37.85,37.215,37.62,147795,0
+SCHL.US,D,20240110,000000,37.42,38.28,37.42,37.96,209714,0
+SCHL.US,D,20240111,000000,37.68,38.06,37.555,37.72,247194,0
+SCHL.US,D,20240112,000000,38.15,38.34,37.615,37.73,163365,0
+SCHL.US,D,20240116,000000,37.71,37.83,36.82,37.24,250151,0
+SCHL.US,D,20240117,000000,36.91,37.75,36.8,37.42,224127,0
+SCHL.US,D,20240118,000000,37.69,38.35,37.5,38.35,199296,0
+SCHL.US,D,20240119,000000,38.56,38.82,37.965,38.34,280351,0
+SCHL.US,D,20240122,000000,38.57,39.855,38.57,39.69,256773,0
+SCHL.US,D,20240123,000000,39.86,40.72,39.18,39.61,250544,0
+SCHL.US,D,20240124,000000,39.84,40.26,39.61,39.635,197931,0
+SCHL.US,D,20240125,000000,39.91,40.13,39.2,39.86,239666,0
+SCHL.US,D,20240126,000000,40.02,40.46,39.555,39.81,174333,0
+SCHL.US,D,20240129,000000,39.95,40.06,39.5,39.64,183197,0
+SCHL.US,D,20240130,000000,39.18,39.76,38.92,38.98,268132,0
+SCHL.US,D,20240131,000000,39.11,39.225,38.17,38.44,235719,0
+SCHL.US,D,20240201,000000,38.52,38.8,38.18,38.36,159940,0
+SCHL.US,D,20240202,000000,38.08,38.38,37.65,37.68,149708,0
+SCHL.US,D,20240205,000000,37.38,37.59,37.02,37.46,215913,0
+SCHL.US,D,20240206,000000,37.39,38.315,37.39,37.72,203618,0
+SCHL.US,D,20240207,000000,38,38.21,37.32,37.81,175792,0
+SCHL.US,D,20240208,000000,37.87,38.7,37.87,38.4,244840,0
+SCHL.US,D,20240209,000000,38.35,38.78,37.765,38.76,212976,0
+SCHL.US,D,20240212,000000,38.78,39.75,38.02,39.16,220208,0
+SCHL.US,D,20240213,000000,38.59,39.15,38,38.2,267833,0
+SCHL.US,D,20240214,000000,38.54,39.38,38.54,39.37,149139,0
+SCHL.US,D,20240215,000000,39.55,39.785,39.28,39.71,210997,0
+SCHL.US,D,20240216,000000,39.64,40.745,39.49,40.47,184979,0
+SCHL.US,D,20240220,000000,39.98,40.62,37.85,39.23,202593,0
+SCHL.US,D,20240221,000000,39.23,39.38,38.61,38.99,223761,0
+SCHL.US,D,20240222,000000,38.94,39.2,38.76,39.09,216093,0
+SCHL.US,D,20240223,000000,39.17,39.565,38.59,38.59,189340,0
+SCHL.US,D,20240226,000000,38.41,39.19,38.09,38.81,189776,0
+SCHL.US,D,20240227,000000,38.88,39.2,38.59,38.69,243387,0
+SCHL.US,D,20240228,000000,38.33,39.85,38.33,39.8,211559,0
+SCHL.US,D,20240229,000000,40.11,40.71,39.19,39.44,262475,0
+SCHL.US,D,20240301,000000,39.39,39.9,39.18,39.33,194199,0
+SCHL.US,D,20240304,000000,39.17,39.245,37.93,37.96,198425,0
+SCHL.US,D,20240305,000000,37.79,38.86,37.63,38.46,209390,0
+SCHL.US,D,20240306,000000,38.61,38.61,37.66,37.8,357013,0
+SCHL.US,D,20240307,000000,38.13,38.905,37.92,38.58,219229,0
+SCHL.US,D,20240308,000000,38.67,39.19,38.63,38.99,277278,0
+SCHL.US,D,20240311,000000,39.07,39.8,38.71,39.56,263149,0
+SCHL.US,D,20240312,000000,39.82,39.82,38.11,38.23,258748,0
+SCHL.US,D,20240313,000000,38.17,38.39,37.24,37.37,483875,0
+SCHL.US,D,20240314,000000,37.23,37.23,36.14,36.51,518074,0
+SCHL.US,D,20240315,000000,36.44,37.47,36.44,36.93,2852124,0
+SCHL.US,D,20240318,000000,36.74,37.45,35.85,35.95,456426,0
+SCHL.US,D,20240319,000000,36.08,36.77,36.08,36.73,325495,0
+SCHL.US,D,20240320,000000,36.57,37.55,36.32,37.52,262945,0
+SCHL.US,D,20240321,000000,37.42,38.41,36.68,37.89,323044,0
+SCHL.US,D,20240322,000000,37.79,39.54,37.36,38.53,411576,0
+SCHL.US,D,20240325,000000,38.78,38.78,37.41,37.95,223950,0
+SCHL.US,D,20240326,000000,38.23,38.61,37.795,38.45,230190,0
+SCHL.US,D,20240327,000000,38.77,38.77,37.85,38.26,179534,0
+SCHL.US,D,20240328,000000,38.26,38.42,37.67,37.71,193031,0
+SCHL.US,D,20240401,000000,38.03,38.03,36.63,36.67,161694,0
+SCHL.US,D,20240402,000000,36.38,36.5,36.005,36.5,209000,0
+SCHL.US,D,20240403,000000,36.39,36.58,36.225,36.29,109113,0
+SCHL.US,D,20240404,000000,36.34,36.89,36.13,36.25,171140,0
+SCHL.US,D,20240405,000000,36.38,36.59,36.24,36.48,111020,0
+SCHL.US,D,20240408,000000,36.38,36.6525,36.1,36.17,113231,0
+SCHL.US,D,20240409,000000,36.32,36.98,36.1,36.91,141245,0
+SCHL.US,D,20240410,000000,36.53,36.53,35.58,35.76,130069,0
+SCHL.US,D,20240411,000000,36,36.41,35.79,36.35,134724,0
+SCHL.US,D,20240412,000000,36.03,36.55,35.66,35.76,124551,0
+SCHL.US,D,20240415,000000,35.97,35.97,35.07,35.23,144468,0
+SCHL.US,D,20240416,000000,35.21,35.31,34.93,35.16,106727,0
+SCHL.US,D,20240417,000000,35.24,35.52,34.72,34.73,152774,0
+SCHL.US,D,20240418,000000,34.85,35.0575,34.63,34.83,124597,0
+SCHL.US,D,20240419,000000,34.65,35.745,34.65,35.7,95200,0
+SCHL.US,D,20240422,000000,35.69,36.17,35.56,35.61,135446,0
+SCHL.US,D,20240423,000000,35.77,36.88,35.77,36.54,174836,0
+SCHL.US,D,20240424,000000,36.53,36.79,36.375,36.73,162521,0
+SCHL.US,D,20240425,000000,36.41,36.43,35.8,36.08,113868,0
+SCHL.US,D,20240426,000000,36.08,36.51,36.01,36.42,77669,0
+SCHL.US,D,20240429,000000,36.36,36.75,36.08,36.15,99080,0
+SCHL.US,D,20240430,000000,35.88,35.88,35.49,35.62,109570,0
+SCHL.US,D,20240501,000000,35.79,36.21,35.49,35.78,120022,0
+SCHL.US,D,20240502,000000,36.02,36.04,35.69,35.95,100979,0
+SCHL.US,D,20240503,000000,36.32,36.32,35.805,36.15,122057,0
+SCHL.US,D,20240506,000000,36.22,36.37,36.08,36.14,80281,0
+SCHL.US,D,20240507,000000,36.26,36.4426,35.9,35.96,132203,0
+SCHL.US,D,20240508,000000,35.77,35.9886,35.64,35.7,78493,0
+SCHL.US,D,20240509,000000,35.58,36.1,35.53,36.1,101427,0
+SCHL.US,D,20240510,000000,36,36,35.47,35.89,114798,0
+SCHL.US,D,20240513,000000,36.12,36.35,36.04,36.07,102270,0
+SCHL.US,D,20240514,000000,36.26,36.26,35.46,35.92,121805,0
+SCHL.US,D,20240515,000000,36.2,36.35,35.7,35.8,87664,0
+SCHL.US,D,20240516,000000,35.83,36.45,35.815,36.43,95052,0
+SCHL.US,D,20240517,000000,36.54,37.21,36.115,37.18,141637,0
+SCHL.US,D,20240520,000000,37.03,37.52,36.76,36.76,152816,0
+SCHL.US,D,20240521,000000,36.72,37.16,36.72,37.03,131041,0
+SCHL.US,D,20240522,000000,37.01,37.38,36.575,37.13,140493,0
+SCHL.US,D,20240523,000000,37.09,37.14,36.54,37.12,238647,0
+SCHL.US,D,20240524,000000,37.35,37.35,36.98,37.02,98981,0
+SCHL.US,D,20240528,000000,37.02,37.82,36.94,37.04,154358,0
+SCHL.US,D,20240529,000000,36.8,37.1,36.08,36.15,107554,0
+SCHL.US,D,20240530,000000,36.47,36.47,35.89,36,89955,0
+SCHL.US,D,20240531,000000,35.96,36.32,35.6,36.28,151924,0
+SCHL.US,D,20240603,000000,36.62,36.62,35.56,35.67,125552,0
+SCHL.US,D,20240604,000000,35.62,35.79,35.05,35.28,129132,0
+SCHL.US,D,20240605,000000,35.28,35.35,34.72,34.85,143077,0
+SCHL.US,D,20240606,000000,34.67,34.91,34.45,34.63,117497,0
+SCHL.US,D,20240607,000000,34.41,34.905,34.38,34.73,97915,0
+SCHL.US,D,20240610,000000,34.42,34.42,33.78,34.28,183364,0
+SCHL.US,D,20240611,000000,34.13,34.14,33.69,34.1,151357,0
+SCHL.US,D,20240612,000000,34.82,35.2,34.4,34.67,156565,0
+SCHL.US,D,20240613,000000,34.67,34.67,33.68,33.82,172917,0
+SCHL.US,D,20240614,000000,33.72,34.325,33.29,34.25,191339,0
+SCHL.US,D,20240617,000000,34.22,34.64,33.75,34.56,189860,0
+SCHL.US,D,20240618,000000,34.7,34.76,34.48,34.7,194892,0
+SCHL.US,D,20240620,000000,34.5,34.86,34.28,34.57,151686,0
+SCHL.US,D,20240621,000000,34.78,35.67,34.75,35.21,851826,0
+SCHL.US,D,20240624,000000,35.13,35.6,34.995,35.17,183917,0
+SCHL.US,D,20240625,000000,35.01,35.1,34.56,34.94,118064,0
+SCHL.US,D,20240626,000000,34.9,35.16,34.565,35.14,158187,0
+SCHL.US,D,20240627,000000,35.14,35.27,34.795,35.16,89397,0
+SCHL.US,D,20240628,000000,35.27,35.71,34.8649,35.47,478919,0
+SCHL.US,D,20240701,000000,35.54,35.77,35.16,35.26,111353,0
+SCHL.US,D,20240702,000000,35.3,35.6285,35.235,35.29,106650,0
+SCHL.US,D,20240703,000000,35.26,35.26,34.8,34.95,46776,0
+SCHL.US,D,20240705,000000,34.79,35.01,34.44,34.85,114177,0
+SCHL.US,D,20240708,000000,35.14,35.46,34.99,35.31,190548,0
+SCHL.US,D,20240709,000000,35.43,35.74,35.23,35.46,115027,0
+SCHL.US,D,20240710,000000,35.47,35.86,34.98,35.1,74544,0
+SCHL.US,D,20240711,000000,35.67,36.49,35.5,36.4,128553,0
+SCHL.US,D,20240712,000000,36.67,37.14,36.55,37.03,173247,0
+SCHL.US,D,20240715,000000,37.38,37.82,37.195,37.57,135777,0
+SCHL.US,D,20240716,000000,37.9,38.49,37.21,38.01,193703,0
+SCHL.US,D,20240717,000000,37.71,38.6,37.71,37.97,234271,0
+SCHL.US,D,20240718,000000,37.68,38.77,36.02,36.56,222235,0
+SCHL.US,D,20240719,000000,31.29,32.9,28.64,29.3,816691,0
+SCHL.US,D,20240722,000000,29.4,30.12,28.6512,29.73,496438,0
+SCHL.US,D,20240723,000000,29.5,31.24,29.29,31.22,569099,0
+SCHL.US,D,20240724,000000,31,31.13,30.52,30.72,246471,0
+SCHL.US,D,20240725,000000,30.9,31.79,30.73,30.93,179487,0
+SCHL.US,D,20240726,000000,31.98,32.1999,31.18,31.58,239673,0
+SCHL.US,D,20240729,000000,31.19,31.51,30.25,31.26,192099,0
+SCHL.US,D,20240730,000000,31.36,31.5,30.71,30.72,143202,0
+SCHL.US,D,20240731,000000,30.84,32.1,30.7601,31.33,195873,0
+SCHL.US,D,20240801,000000,31.47,31.525,29.97,30.28,163986,0
+SCHL.US,D,20240802,000000,29.76,30.64,29.73,30.32,152618,0
+SCHL.US,D,20240805,000000,29.47,29.47,28.52,28.65,180106,0
+SCHL.US,D,20240806,000000,28.76,29.39,28.47,29.16,159244,0
+SCHL.US,D,20240807,000000,29.56,30,29.24,29.31,161847,0
+SCHL.US,D,20240808,000000,29.6,29.85,29.49,29.64,120450,0
+SCHL.US,D,20240809,000000,29.59,30.125,29.34,30.07,125124,0
+SCHL.US,D,20240812,000000,29.98,29.98,28.825,29.1,191763,0
+SCHL.US,D,20240813,000000,29.39,30.61,29.004,30.59,178317,0
+SCHL.US,D,20240814,000000,30.79,30.79,30.34,30.69,111889,0
+SCHL.US,D,20240815,000000,31.27,31.49,31.075,31.36,115348,0
+SCHL.US,D,20240816,000000,31.41,31.6,30.81,30.92,100821,0
+SCHL.US,D,20240819,000000,31.12,31.56,31,31.34,121968,0
+SCHL.US,D,20240820,000000,31.24,31.24,30.55,30.56,78639,0
+SCHL.US,D,20240821,000000,30.79,31.21,30.5074,31.13,106626,0
+SCHL.US,D,20240822,000000,31.22,31.32,30.74,30.88,72395,0
+SCHL.US,D,20240823,000000,31.17,32.05,31.155,31.57,123846,0
+SCHL.US,D,20240826,000000,31.9,31.97,31.405,31.62,122085,0
+SCHL.US,D,20240827,000000,31.57,31.8,31.27,31.59,95750,0
+SCHL.US,D,20240828,000000,31.5,31.65,31.22,31.6,109545,0
+SCHL.US,D,20240829,000000,31.86,32.005,31.58,31.78,89370,0
+SCHL.US,D,20240830,000000,31.8,31.955,31.29,31.88,141365,0
+SCHL.US,D,20240903,000000,31.55,31.55,30.9,31.22,116971,0
+SCHL.US,D,20240904,000000,31.26,31.754,31.04,31.12,111184,0
+SCHL.US,D,20240905,000000,31.3,31.87,31.06,31.58,165448,0
+SCHL.US,D,20240906,000000,31.69,31.69,30.91,31.05,136555,0
+SCHL.US,D,20240909,000000,31.06,31.23,30.31,30.32,197927,0
+SCHL.US,D,20240910,000000,30.34,30.93,30.06,30.77,142584,0
+SCHL.US,D,20240911,000000,30.61,30.655,30.04,30.62,104081,0
+SCHL.US,D,20240912,000000,30.78,31.08,30.5,31.08,111291,0
+SCHL.US,D,20240913,000000,31.44,31.75,31.25,31.49,105376,0
+SCHL.US,D,20240916,000000,31.55,31.56,31.06,31.56,91621,0
+SCHL.US,D,20240917,000000,31.9,32.305,31.59,31.6,107427,0
+SCHL.US,D,20240918,000000,31.71,32.28,31.48,31.61,127130,0
+SCHL.US,D,20240919,000000,32.27,32.27,31.6,32.01,144877,0
+SCHL.US,D,20240920,000000,31.84,31.915,31.27,31.4,884999,0
+SCHL.US,D,20240923,000000,31.51,31.56,30.95,31.3,193538,0
+SCHL.US,D,20240924,000000,31.35,31.495,30.225,30.28,217315,0
+SCHL.US,D,20240925,000000,30.46,30.46,29.65,29.67,209690,0
+SCHL.US,D,20240926,000000,29.8,30.31,29.72,30.18,291134,0
+SCHL.US,D,20240927,000000,32.81,34.18,31.66,32.04,450776,0
+SCHL.US,D,20240930,000000,31.49,32.39,31.4201,32.01,320076,0
+SCHL.US,D,20241001,000000,31.74,31.74,29.92,29.95,196623,0
+SCHL.US,D,20241002,000000,29.65,29.66,27.35,27.84,329925,0
+SCHL.US,D,20241003,000000,27.6,27.6,25.54,25.55,380314,0
+SCHL.US,D,20241004,000000,25.67,27.2,25.67,27.16,369695,0
+SCHL.US,D,20241007,000000,27.04,27.13,25.91,26.01,374676,0
+SCHL.US,D,20241008,000000,26.15,26.61,26.01,26.55,242036,0
+SCHL.US,D,20241009,000000,26.6,28.12,26.6,27.75,295156,0
+SCHL.US,D,20241010,000000,27.45,27.57,27,27.2,239623,0
+SCHL.US,D,20241011,000000,27.13,27.665,27.04,27.06,142402,0
+SCHL.US,D,20241014,000000,27.03,27.14,26.67,26.71,145058,0
+SCHL.US,D,20241015,000000,26.72,27.21,26.72,26.76,229986,0
+SCHL.US,D,20241016,000000,26.78,27.415,26.78,26.82,179424,0
+SCHL.US,D,20241017,000000,26.83,26.89,26.265,26.5,206740,0
+SCHL.US,D,20241018,000000,26.58,26.71,26.13,26.15,134754,0
+SCHL.US,D,20241021,000000,26.15,26.4,25.49,25.53,207520,0
+SCHL.US,D,20241022,000000,25.54,25.71,24.62,24.71,141603,0
+SCHL.US,D,20241023,000000,24.68,25.12,24.5,25.1,179348,0
+SCHL.US,D,20241024,000000,25.12,25.14,24.62,24.68,200161,0
+SCHL.US,D,20241025,000000,24.83,25.03,24.49,24.57,177531,0
+SCHL.US,D,20241028,000000,24.78,25.36,24.78,25.02,139853,0
+SCHL.US,D,20241029,000000,24.86,25.38,24.71,25.3,152346,0
+SCHL.US,D,20241030,000000,25.19,25.74,25.19,25.35,205708,0
+SCHL.US,D,20241031,000000,25.26,25.26,24.73,24.83,158318,0
+SCHL.US,D,20241101,000000,24.8,24.9,24.47,24.64,159319,0
+SCHL.US,D,20241104,000000,24.635,24.7699,23.77,23.79,220768,0
+SCHL.US,D,20241105,000000,23.69,24.52,23.69,24.31,242382,0
+SCHL.US,D,20241106,000000,25.35,26.255,25.11,25.96,280095,0
+SCHL.US,D,20241107,000000,25.89,26.57,25.66,26.43,314296,0
+SCHL.US,D,20241108,000000,26.39,26.435,25.68,26.17,203431,0
+SCHL.US,D,20241111,000000,26.49,26.82,26.33,26.64,234217,0
+SCHL.US,D,20241112,000000,26.44,27.24,26.215,26.82,314481,0
+SCHL.US,D,20241113,000000,26.87,27.13,25.985,26.08,586274,0
+SCHL.US,D,20241114,000000,26.08,26.21,25.03,25.41,200309,0
+SCHL.US,D,20241115,000000,25.58,25.58,24.615,24.67,178521,0
+SCHL.US,D,20241118,000000,24.57,25.37,24.57,24.89,186185,0
+SCHL.US,D,20241119,000000,24.57,24.835,23.98,24.27,131189,0
+SCHL.US,D,20241120,000000,24.14,24.81,23.93,24.8,127383,0
+SCHL.US,D,20241121,000000,24.82,25.33,24.49,25.3,151645,0
+SCHL.US,D,20241122,000000,25.34,25.66,25.2712,25.46,234162,0
+SCHL.US,D,20241125,000000,25.84,27.05,25.67,26.84,285483,0
+SCHL.US,D,20241126,000000,26.71,26.79,25.865,26.43,181483,0
+SCHL.US,D,20241127,000000,26.52,27.035,26.52,26.95,166639,0
+SCHL.US,D,20241129,000000,27.1,27.3,26.33,26.38,192479,0
+SCHL.US,D,20241202,000000,26.34,27.28,26.34,26.77,261185,0
+SCHL.US,D,20241203,000000,26.73,26.73,25.955,26.2,209507,0
+SCHL.US,D,20241204,000000,26.19,26.48,25.51,26.3,431551,0
+SCHL.US,D,20241205,000000,26.3,26.67,26.17,26.45,168037,0
+SCHL.US,D,20241206,000000,26.48,26.65,25.93,26.57,148635,0
+SCHL.US,D,20241209,000000,26.83,27.61,26.5125,26.67,233441,0
+SCHL.US,D,20241210,000000,26.58,27,26.22,26.66,179058,0
+SCHL.US,D,20241211,000000,26.84,26.84,26.06,26.15,291593,0
+SCHL.US,D,20241212,000000,26.17,26.8,25.32,25.57,182612,0
+SCHL.US,D,20241213,000000,25.5,25.8,25.29,25.58,162981,0
+SCHL.US,D,20241216,000000,25.58,26.045,25.215,25.61,246896,0
+SCHL.US,D,20241217,000000,25.51,25.64,25.225,25.26,175733,0
+SCHL.US,D,20241218,000000,25.43,25.765,24.5,24.65,240598,0
+SCHL.US,D,20241219,000000,24.98,25.115,24.41,24.84,323376,0
+SCHL.US,D,20241220,000000,21.19,22.88,19.735,19.81,1927014,0
+SCHL.US,D,20241223,000000,19.94,20.245,19.14,20.03,657367,0
+SCHL.US,D,20241224,000000,19.96,21.805,19.585,21.48,280237,0
+SCHL.US,D,20241226,000000,21.16,21.86,20.96,21.8,404175,0
+SCHL.US,D,20241227,000000,21.69,22.2499,20.88,21.29,361158,0
+SCHL.US,D,20241230,000000,21.16,21.24,20.31,20.81,331585,0
+SCHL.US,D,20241231,000000,21.06,21.64,21.06,21.33,337571,0
+SCHL.US,D,20250102,000000,21.68,22.05,21.06,21.14,292608,0
+SCHL.US,D,20250103,000000,21.22,21.54,20.93,21.01,279701,0
+SCHL.US,D,20250106,000000,21.02,21.81,21.02,21.06,255169,0
+SCHL.US,D,20250107,000000,20.96,21.34,20.38,20.77,271514,0
+SCHL.US,D,20250108,000000,20.52,20.67,19.86,19.89,426585,0
+SCHL.US,D,20250110,000000,19.58,19.61,18.78,18.97,374321,0
+SCHL.US,D,20250113,000000,18.77,19.55,18.57,19.49,408672,0
+SCHL.US,D,20250114,000000,19.54,19.99,19.42,19.89,269199,0
+SCHL.US,D,20250115,000000,20.38,20.88,20.215,20.72,286881,0
+SCHL.US,D,20250116,000000,20.64,20.7367,20.07,20.18,269065,0
+SCHL.US,D,20250117,000000,20.5,20.5,19.8,20,192089,0
+SCHL.US,D,20250121,000000,20.18,20.27,19.965,20.11,257077,0
+SCHL.US,D,20250122,000000,19.95,20.195,19.25,19.32,334636,0
+SCHL.US,D,20250123,000000,19.21,19.91,19.1025,19.89,355348,0
+SCHL.US,D,20250124,000000,19.87,20.7,19.86,20.44,291883,0
+SCHL.US,D,20250127,000000,20.41,21.09,20.21,20.37,320807,0
+SCHL.US,D,20250128,000000,20.35,20.53,19.85,19.98,230272,0
+SCHL.US,D,20250129,000000,19.86,20.25,19.725,20.22,236468,0
+SCHL.US,D,20250130,000000,20.39,20.61,19.785,19.97,288828,0
+SCHL.US,D,20250131,000000,19.9,19.91,19.26,19.41,287109,0
+SCHL.US,D,20250203,000000,18.94,19.45,18.72,18.83,277444,0
+SCHL.US,D,20250204,000000,18.83,19.11,18.83,18.92,206188,0
+SCHL.US,D,20250205,000000,18.9,19.006,18.73,18.78,256053,0
+SCHL.US,D,20250206,000000,18.82,19.034,17.95,18.31,317728,0
+SCHL.US,D,20250207,000000,18.3,18.34,17.72,17.86,321431,0
+SCHL.US,D,20250210,000000,17.95,19.065,17.88,18.74,387508,0
+SCHL.US,D,20250211,000000,18.54,19.66,18.54,19.64,323879,0
+SCHL.US,D,20250212,000000,19.23,19.78,19.215,19.76,414212,0
+SCHL.US,D,20250213,000000,19.8,20.78,19.73,20.28,383224,0
+SCHL.US,D,20250214,000000,20.53,21.05,20.47,21.03,340253,0
+SCHL.US,D,20250218,000000,21.03,21.26,20.14,20.21,430198,0
+SCHL.US,D,20250219,000000,19.99,20.5,19.86,20.13,378888,0
+SCHL.US,D,20250220,000000,19.98,19.98,19.35,19.73,378879,0
+SCHL.US,D,20250221,000000,19.98,20.66,19.725,20.6,472536,0
+SCHL.US,D,20250224,000000,20.75,21.35,20.655,21,464223,0
+SCHL.US,D,20250225,000000,21.02,21.88,20.96,21.06,570874,0
+SCHL.US,D,20250226,000000,21,21.625,21,21.5,381887,0
+SCHL.US,D,20250227,000000,21.32,21.8,21.195,21.68,452135,0
+SCHL.US,D,20250228,000000,21.59,21.95,21.38,21.89,430632,0
+SCHL.US,D,20250303,000000,21.89,22.15,21.41,21.47,418202,0
+SCHL.US,D,20250304,000000,21.24,21.33,20.68,21.07,463405,0
+SCHL.US,D,20250305,000000,21.12,21.27,20.47,20.63,415530,0
+SCHL.US,D,20250306,000000,20.45,20.6,19.85,20.19,592842,0
+SCHL.US,D,20250307,000000,20.23,21.55,20.23,21.43,520182,0
+SCHL.US,D,20250310,000000,21.39,21.78,21.26,21.46,388928,0
+SCHL.US,D,20250311,000000,21.42,21.46,20.73,20.89,253475,0
+SCHL.US,D,20250312,000000,20.69,20.98,18.89,19.03,339852,0
+SCHL.US,D,20250313,000000,19.05,20.08,19.05,20.05,440908,0
+SCHL.US,D,20250314,000000,20.17,20.265,19.41,19.42,282099,0
+SCHL.US,D,20250317,000000,19.39,19.935,19.39,19.69,238071,0
+SCHL.US,D,20250318,000000,19.62,20.065,18.9209,19.06,313202,0
+SCHL.US,D,20250319,000000,19.1,19.265,18.29,19.15,463467,0
+SCHL.US,D,20250320,000000,19.14,19.4802,18.76,18.8,505292,0
+SCHL.US,D,20250321,000000,19.98,21.85,19.7301,21.22,2291359,0
+SCHL.US,D,20250324,000000,21.22,21.345,19.01,19.51,1149083,0
+SCHL.US,D,20250325,000000,19.42,19.89,18.83,18.85,680447,0
+SCHL.US,D,20250326,000000,18.86,19.055,18.375,18.86,537977,0
+SCHL.US,D,20250327,000000,18.78,19.02,18.601,18.65,342725,0
+SCHL.US,D,20250328,000000,18.62,18.83,18.1,18.67,323418,0
+SCHL.US,D,20250331,000000,18.58,18.95,18.565,18.88,332193,0
+SCHL.US,D,20250401,000000,18.71,18.94,18.47,18.84,265492,0
+SCHL.US,D,20250402,000000,18.73,19.23,18.625,18.9,297521,0
+SCHL.US,D,20250403,000000,18.45,18.7,17.8,18.04,306544,0
+SCHL.US,D,20250404,000000,17.48,18.56,17.48,18.24,444466,0
+SCHL.US,D,20250407,000000,18.2,18.89,17.23,17.23,527619,0
+SCHL.US,D,20250408,000000,17.42,17.556,16.24,16.51,354443,0
+SCHL.US,D,20250409,000000,16.27,17.66,16.27,17.26,607367,0
+SCHL.US,D,20250410,000000,17.04,17.04,16.26,16.54,325659,0
+SCHL.US,D,20250411,000000,16.56,16.75,16.25,16.39,365971,0
+SCHL.US,D,20250414,000000,16.55,16.55,15.81,16.1,440829,0
+SCHL.US,D,20250415,000000,15.98,16.64,15.9215,16.17,395843,0
+SCHL.US,D,20250416,000000,16.17,16.19,15.77,15.84,370828,0
+SCHL.US,D,20250417,000000,15.85,16.35,15.82,16.3,389577,0
+SCHL.US,D,20250421,000000,16.1,16.485,16.03,16.41,508376,0
+SCHL.US,D,20250422,000000,16.49,17.21,16.3,16.63,362344,0
+SCHL.US,D,20250423,000000,17.01,17.42,16.8812,17.06,471239,0
+SCHL.US,D,20250424,000000,17.09,17.34,17.09,17.32,289150,0
+SCHL.US,D,20250425,000000,17.19,17.69,17.18,17.68,258708,0
+SCHL.US,D,20250428,000000,17.64,17.94,17.4001,17.77,287560,0
+SCHL.US,D,20250429,000000,17.77,18.34,17.76,18.29,288202,0
+SCHL.US,D,20250430,000000,17.99,18.18,17.46,18.03,333229,0
+SCHL.US,D,20250501,000000,18.02,18.52,17.89,18.42,282320,0
+SCHL.US,D,20250502,000000,18.51,19.13,18.355,19.09,236414,0
+SCHL.US,D,20250505,000000,18.84,19.08,18.45,18.45,314419,0
+SCHL.US,D,20250506,000000,18.24,19.06,18.13,18.87,286419,0
+SCHL.US,D,20250507,000000,18.96,19.22,18.39,18.5,291016,0
+SCHL.US,D,20250508,000000,18.5,19.35,18.5,18.97,265126,0
+SCHL.US,D,20250509,000000,18.86,19.24,18.69,18.94,257577,0
+SCHL.US,D,20250512,000000,19.76,20.02,18.83,18.85,324458,0
+SCHL.US,D,20250513,000000,18.88,19.16,18.73,18.75,224824,0
+SCHL.US,D,20250514,000000,18.71,18.785,17,17.4,394887,0
+SCHL.US,D,20250515,000000,17.5,17.9,17.33,17.84,205912,0
+SCHL.US,D,20250516,000000,17.94,18.27,17.6,18.04,254189,0
+SCHL.US,D,20250519,000000,17.81,17.99,17.44,17.94,211751,0
+SCHL.US,D,20250520,000000,17.96,18.06,17.77,18.03,144068,0
+SCHL.US,D,20250521,000000,17.77,18.085,17.18,17.44,207644,0
+SCHL.US,D,20250522,000000,17.4,18,17.24,17.44,196587,0
+SCHL.US,D,20250523,000000,17.24,17.28,16.78,17.1,210894,0
+SCHL.US,D,20250527,000000,17.36,17.84,17.19,17.8,236836,0
+SCHL.US,D,20250528,000000,17.61,17.85,17.13,17.23,177920,0
+SCHL.US,D,20250529,000000,17.23,17.51,16.81,17.22,172380,0
+SCHL.US,D,20250530,000000,17.24,17.35,16.95,17.27,400496,0
+SCHL.US,D,20250602,000000,17.11,17.2,16.81,17.02,266023,0
+SCHL.US,D,20250603,000000,17.04,17.685,17.005,17.67,198956,0
+SCHL.US,D,20250604,000000,17.73,17.84,17.6,17.61,188750,0
+SCHL.US,D,20250605,000000,17.61,18.27,17.48,18.25,297642,0
+SCHL.US,D,20250606,000000,18.46,18.68,17.8,18.06,221426,0
+SCHL.US,D,20250609,000000,18.26,19.53,18.11,19.28,605503,0
+SCHL.US,D,20250610,000000,19.32,19.62,18.945,19.08,224299,0
+SCHL.US,D,20250611,000000,19.09,19.445,18.885,19.01,201954,0
+SCHL.US,D,20250612,000000,18.98,19.04,18.45,18.98,204353,0
+SCHL.US,D,20250613,000000,18.71,19.25,18.54,18.65,161883,0
+SCHL.US,D,20250616,000000,18.8,19.15,18.63,19.1,151322,0
+SCHL.US,D,20250617,000000,18.98,19.09,18.7,18.76,262844,0
+SCHL.US,D,20250618,000000,18.74,19.39,18.7,19.23,273458,0
+SCHL.US,D,20250620,000000,19.46,19.635,18.97,19.12,565191,0
+SCHL.US,D,20250623,000000,19.88,22.03,19.585,21.34,567675,0
+SCHL.US,D,20250624,000000,21.52,21.98,21.14,21.87,408875,0
+SCHL.US,D,20250625,000000,21.75,21.865,21.18,21.31,184719,0
+SCHL.US,D,20250626,000000,21.34,22.4099,20.605,21.26,383433,0
+SCHL.US,D,20250627,000000,21.38,21.56,20.97,21.27,408254,0
+SCHL.US,D,20250630,000000,21.32,21.53,20.95,20.98,190514,0
+SCHL.US,D,20250701,000000,20.95,21.87,20.89,21.71,228388,0
+SCHL.US,D,20250702,000000,21.71,22.18,21.3,21.93,208597,0
+SCHL.US,D,20250703,000000,21.89,22.13,21.47,21.63,98987,0
+SCHL.US,D,20250707,000000,21.5,21.685,21.175,21.35,197855,0
+SCHL.US,D,20250708,000000,21.43,21.68,21.3,21.39,134087,0
+SCHL.US,D,20250709,000000,21.43,21.93,21.315,21.78,291399,0
+SCHL.US,D,20250710,000000,21.78,22.24,21.66,22.13,178973,0
+SCHL.US,D,20250711,000000,22.06,22.06,21.44,21.45,219083,0
+SCHL.US,D,20250714,000000,21.4,21.72,20.935,21.66,167356,0
+SCHL.US,D,20250715,000000,21.71,21.94,21.14,21.17,258165,0
+SCHL.US,D,20250716,000000,21.36,21.425,20.6,21.03,165718,0
+SCHL.US,D,20250717,000000,21.17,21.73,20.995,21.4,249464,0
+SCHL.US,D,20250718,000000,21.44,21.48,21.18,21.32,221559,0
+SCHL.US,D,20250721,000000,21.38,21.68,21.34,21.45,131106,0
+SCHL.US,D,20250722,000000,21.61,22.245,21.55,21.83,208637,0
+SCHL.US,D,20250723,000000,22.04,22.65,21.68,22.58,243079,0
+SCHL.US,D,20250724,000000,22.45,22.45,21.345,21.55,331252,0
+SCHL.US,D,20250725,000000,24.78,27.025,23.8,26.7,1164403,0
+SCHL.US,D,20250728,000000,26.53,26.735,24.99,26.22,586739,0
+SCHL.US,D,20250729,000000,26.22,26.61,25.14,25.43,496096,0
+SCHL.US,D,20250730,000000,25.6,25.71,24.27,24.38,492831,0
+SCHL.US,D,20250731,000000,24.14,24.885,24.05,24.67,400277,0
+SCHL.US,D,20250801,000000,24.52,25.061,24.21,24.95,370656,0
+SCHL.US,D,20250804,000000,24.99,25.99,24.75,25.64,312554,0
+SCHL.US,D,20250805,000000,25.82,25.82,24.95,25.25,324971,0
+SCHL.US,D,20250806,000000,25.47,25.47,24.71,24.9,222308,0
+SCHL.US,D,20250807,000000,24.92,24.92,24.08,24.65,204083,0
+SCHL.US,D,20250808,000000,24.67,24.68,24.215,24.53,175700,0
+SCHL.US,D,20250811,000000,24.77,25.14,24.155,24.37,257298,0
+SCHL.US,D,20250812,000000,24.47,25.73,24.47,25.2,280064,0
+SCHL.US,D,20250813,000000,25.35,26.47,25.29,26.35,303404,0
+SCHL.US,D,20250814,000000,25.99,26.215,25.67,26.09,250327,0
+SCHL.US,D,20250815,000000,26.24,26.24,25.815,25.95,232451,0
+SCHL.US,D,20250818,000000,26.07,26.25,25.805,25.88,156453,0
+SCHL.US,D,20250819,000000,26.02,26.29,25.15,25.22,170331,0
+SCHL.US,D,20250820,000000,25.22,25.62,25.11,25.27,251042,0
+SCHL.US,D,20250821,000000,25.06,25.485,24.53,24.63,197610,0
+SCHL.US,D,20250822,000000,24.76,25.45,24.705,25.41,166003,0
+SCHL.US,D,20250825,000000,25.25,26.385,25.0675,25.87,353011,0
+SCHL.US,D,20250826,000000,25.87,26.12,25.3,25.53,273946,0
+SCHL.US,D,20250827,000000,25.51,25.88,25.42,25.87,144494,0
+SCHL.US,D,20250828,000000,26.07,26.24,25.72,26.15,251361,0
+SCHL.US,D,20250829,000000,25.99,26.17,25.47,25.66,175957,0
+SCHL.US,D,20250902,000000,25.156,25.51,24.98,25.28,168116,0
+SCHL.US,D,20250903,000000,26.56,27.19,24.96,25.05,254131,0
+SCHL.US,D,20250904,000000,25.05,25.13,24.376,24.78,178285,0
+SCHL.US,D,20250905,000000,24.88,26.36,24.88,26.06,265690,0
+SCHL.US,D,20250908,000000,26,26.88,25.755,26.69,336268,0
+SCHL.US,D,20250909,000000,26.58,26.9226,26.02,26.13,241847,0
+SCHL.US,D,20250910,000000,26.13,26.33,25.73,26.29,224306,0
+SCHL.US,D,20250911,000000,26.33,27.43,26.315,27.38,432854,0
+SCHL.US,D,20250912,000000,27.3,27.6504,26.955,27.53,223210,0
+SCHL.US,D,20250915,000000,27.75,28.04,27.05,27.07,311407,0
+SCHL.US,D,20250916,000000,27,27.19,26.685,26.98,215418,0
+SCHL.US,D,20250917,000000,27,28.2,27,27.21,369373,0
+SCHL.US,D,20250918,000000,27.5,27.8993,26.79,27.54,734850,0
+SCHL.US,D,20250919,000000,23.53,24.82,22.685,24.23,2118597,0
+SCHL.US,D,20250922,000000,24.05,26.06,23.96,25.315,673107,0
+SCHL.US,D,20250923,000000,25.34,26.34,25.22,25.94,525091,0
+SCHL.US,D,20250924,000000,25.92,26.55,25.5962,26.3,490842,0
+SCHL.US,D,20250925,000000,26.12,26.87,25.91,26.41,482727,0
+SCHL.US,D,20250926,000000,26.39,27.61,25.995,27.56,279994,0
+SCHL.US,D,20250929,000000,27.66,27.6999,26.79,26.83,500046,0
+SCHL.US,D,20250930,000000,26.65,27.45,26.65,27.38,280660,0
+SCHL.US,D,20251001,000000,27.35,28.41,26.96,28.34,336643,0
+SCHL.US,D,20251002,000000,28.06,29,28.06,28.89,338398,0
+SCHL.US,D,20251003,000000,29,29.59,28.6,28.73,357330,0
+SCHL.US,D,20251006,000000,28.59,28.94,28.08,28.68,387723,0
+SCHL.US,D,20251007,000000,28.53,28.96,28.41,28.77,274631,0
+SCHL.US,D,20251008,000000,28.9,29.24,28.51,28.73,217129,0
+SCHL.US,D,20251009,000000,28.73,29.15,28.52,28.93,303476,0
+SCHL.US,D,20251010,000000,29.12,29.29,28.08,28.1,409534,0
+SCHL.US,D,20251013,000000,28.27,28.45,27.91,28.03,283469,0
+SCHL.US,D,20251014,000000,27.9,28.47,27.45,28.46,277247,0
+SCHL.US,D,20251015,000000,28.42,28.99,27.914,28.89,167418,0
+SCHL.US,D,20251016,000000,29.02,29.27,28.53,28.56,186713,0
+SCHL.US,D,20251017,000000,28.54,28.635,28.125,28.42,172232,0
+SCHL.US,D,20251020,000000,28.57,29.07,28.53,28.94,177619,0
+SCHL.US,D,20251021,000000,28.93,29.42,28.76,29.17,198087,0
+SCHL.US,D,20251022,000000,29.05,29.355,27.875,28,224604,0
+SCHL.US,D,20251023,000000,28.25,29,28.01,28.86,234291,0
+SCHL.US,D,20251024,000000,29.06,29.31,28.9,29.24,154164,0
+SCHL.US,D,20251027,000000,29.32,29.48,28.88,28.94,163149,0
+SCHL.US,D,20251028,000000,28.79,29.13,28.59,28.87,155729,0
+SCHL.US,D,20251029,000000,28.82,29.135,28.7,28.75,241679,0
+SCHL.US,D,20251030,000000,28.58,29.13,28.3612,28.75,168613,0
+SCHL.US,D,20251031,000000,28.47,28.815,28,28.67,153503,0
+SCHL.US,D,20251103,000000,28.67,28.705,27.95,28.5,152926,0
+SCHL.US,D,20251104,000000,28.46,28.735,27.93,28.13,157031,0
+SCHL.US,D,20251105,000000,28.37,28.54,28.05,28.35,187101,0
+SCHL.US,D,20251106,000000,28.33,28.575,27.48,27.59,129981,0
+SCHL.US,D,20251107,000000,27.5,27.98,27.46,27.71,102064,0
+SCHL.US,D,20251110,000000,27.89,28.1999,27.73,28,125053,0
+SCHL.US,D,20251111,000000,28.1,28.37,27.88,28.02,122492,0
+SCHL.US,D,20251112,000000,28.05,28.8,28.05,28.57,197178,0
+SCHL.US,D,20251113,000000,28.47,28.825,27.93,28.27,174997,0
+SCHL.US,D,20251114,000000,28.08,28.43,27.6549,28.39,89753,0
+SCHL.US,D,20251117,000000,28.35,28.79,27.87,27.96,187057,0
+SCHL.US,D,20251118,000000,27.78,28.41,27.685,28.4,151138,0
+SCHL.US,D,20251119,000000,28.33,28.4503,27.61,27.89,142631,0
+SCHL.US,D,20251120,000000,28.25,28.43,27.68,27.81,146596,0
+SCHL.US,D,20251121,000000,27.78,29.2,27.76,28.8,213745,0
+SCHL.US,D,20251124,000000,28.73,29.15,28.47,28.81,200564,0
+SCHL.US,D,20251125,000000,29.03,30.025,29.03,29.805,219418,0
+SCHL.US,D,20251126,000000,29.79,30.47,29.79,29.85,302411,0
+SCHL.US,D,20251128,000000,29.86,30.2141,29.51,29.54,85282,0
+SCHL.US,D,20251201,000000,29.32,29.78,29.22,29.71,209360,0
+SCHL.US,D,20251202,000000,31.56,31.86,29.36,30.08,442185,0
+SCHL.US,D,20251203,000000,29.94,29.99,28.94,29.37,423015,0
+SCHL.US,D,20251204,000000,29.16,29.16,27.8,28.23,495338,0
+SCHL.US,D,20251205,000000,28.19,28.65,27.63,28.41,449564,0
+SCHL.US,D,20251208,000000,28.5,28.745,27.47,27.84,342044,0
+SCHL.US,D,20251209,000000,27.8,28.02,27.39,27.57,202448,0
+SCHL.US,D,20251210,000000,27.63,28.235,27.08,28.07,349720,0
+SCHL.US,D,20251211,000000,28.19,29.195,27.68,29.03,203525,0
+SCHL.US,D,20251212,000000,29.01,29.47,28.8413,28.97,186410,0
+SCHL.US,D,20251215,000000,29.01,29.62,28.7318,29.38,316017,0
+SCHL.US,D,20251216,000000,29.22,29.65,28.84,29.28,270744,0
+SCHL.US,D,20251217,000000,29.25,29.65,28.6,28.65,274252,0
+SCHL.US,D,20251218,000000,28.2,29.325,27.331,28.77,368102,0
+SCHL.US,D,20251219,000000,29.6,30.205,26.38,27,1592875,0
+SCHL.US,D,20251222,000000,27.09,28.45,26.91,27.6,697643,0
+SCHL.US,D,20251223,000000,27.29,29.0984,27.239,28.86,736330,0
+SCHL.US,D,20251224,000000,28.83,29.25,28.565,29.05,274745,0
+SCHL.US,D,20251226,000000,29.02,29.904,28.905,29.42,435069,0
+SCHL.US,D,20251229,000000,29.42,30.83,29.42,30.82,522063,0
+SCHL.US,D,20251230,000000,30.77,30.99,29.46,29.53,484081,0
+SCHL.US,D,20251231,000000,29.39,30.02,29.2,29.63,451598,0
+SCHL.US,D,20260102,000000,29.63,30.01,28.98,29.96,408868,0
+SCHL.US,D,20260105,000000,29.93,30.82,29.76,30.4,448975,0
+SCHL.US,D,20260106,000000,30.4,31.98,30.2,31.84,436046,0
+SCHL.US,D,20260107,000000,31.9,32.31,31.535,32.25,432002,0
+SCHL.US,D,20260108,000000,32.06,33.47,31.88,32.57,512565,0
+SCHL.US,D,20260109,000000,32.62,33.45,32.2408,33.44,440003,0
+SCHL.US,D,20260112,000000,33.44,34.3,33.04,33.95,598926,0
+SCHL.US,D,20260113,000000,33.93,34.41,33.75,34.17,459271,0
+SCHL.US,D,20260114,000000,34.05,34.8,33.8,33.9,471978,0
+SCHL.US,D,20260115,000000,34.09,34.78,33.69,34.58,525645,0
+SCHL.US,D,20260116,000000,34.52,34.76,34.315,34.4,445913,0
+SCHL.US,D,20260120,000000,33.88,34.19,33.0201,33.31,300557,0
+SCHL.US,D,20260121,000000,33.31,34.598,33.31,34.44,483794,0
+SCHL.US,D,20260122,000000,34.63,35.28,34.28,35.17,401544,0
+SCHL.US,D,20260123,000000,35.17,35.37,34.59,34.73,390927,0
+SCHL.US,D,20260126,000000,34.65,34.96,34.015,34.55,351931,0
+SCHL.US,D,20260127,000000,34.47,34.57,34.015,34.05,308425,0
+SCHL.US,D,20260128,000000,34.15,34.9,34.15,34.9,335559,0
+SCHL.US,D,20260129,000000,35.05,35.605,34.54,35.55,395139,0
+SCHL.US,D,20260130,000000,35.06,35.36,34.66,34.97,509130,0
+SCHL.US,D,20260202,000000,34.83,35.79,34.7,34.84,464000,0
+SCHL.US,D,20260203,000000,34.8,35.56,34.505,35.19,416828,0
+SCHL.US,D,20260204,000000,35.19,35.625,33.57,34.74,429940,0
+SCHL.US,D,20260205,000000,35.0375,35.215,33.78,34.06,337091,0
+SCHL.US,D,20260206,000000,34.06,34.315,33.5,34.11,321843,0
+SCHL.US,D,20260209,000000,34.19,34.53,33.625,34.18,306672,0
+SCHL.US,D,20260210,000000,34.53,35.16,34.07,35.01,270195,0
+SCHL.US,D,20260211,000000,35.43,35.79,34.44,35.3,331227,0
+SCHL.US,D,20260212,000000,35.6,35.98,33.33,33.68,293052,0
+SCHL.US,D,20260213,000000,33.97,34.48,33.71,34.09,313439,0
+SCHL.US,D,20260217,000000,33.89,34.6,33.625,33.89,222393,0
+SCHL.US,D,20260218,000000,33.88,34.01,32.5,32.62,472189,0
diff --git a/daily/us/nasdaq stocks/2/scpqu.us.txt b/daily/us/nasdaq stocks/2/scpqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ef11649188efb94b28dfcb8651fa32256c334ce
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scpqu.us.txt	
@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCPQU.US,D,20251223,000000,10.01,10.015,10,10,2716691,0
+SCPQU.US,D,20251224,000000,10.01,10.04,10.01,10.02,133964,0
+SCPQU.US,D,20251226,000000,10.1,10.15,10.05,10.05,106102,0
+SCPQU.US,D,20251230,000000,10.0612,10.0612,10,10.01,2437,0
+SCPQU.US,D,20251231,000000,10.06,10.06,9.99,10,72428,0
+SCPQU.US,D,20260102,000000,10,10,9.995,9.995,4872,0
+SCPQU.US,D,20260105,000000,10.01,10.02,9.99,9.995,3073,0
+SCPQU.US,D,20260106,000000,10,10,10,10,16976,0
+SCPQU.US,D,20260107,000000,10.0602,10.0602,10,10.01,4429,0
+SCPQU.US,D,20260108,000000,9.99,10,9.99,9.995,129426,0
+SCPQU.US,D,20260109,000000,9.99,10.01,9.99,10.01,4445,0
+SCPQU.US,D,20260112,000000,9.99,10,9.99,10,1971,0
+SCPQU.US,D,20260113,000000,10,10.02,9.99,10.02,27791,0
+SCPQU.US,D,20260114,000000,10,10.02,9.99,10,7141,0
+SCPQU.US,D,20260115,000000,10,10,9.99,9.99,1544,0
+SCPQU.US,D,20260116,000000,10.02,10.02,9.99,9.99,26839,0
+SCPQU.US,D,20260120,000000,10,10.0251,9.99,10.02,252976,0
+SCPQU.US,D,20260121,000000,10.02,10.02,10.01,10.015,108066,0
+SCPQU.US,D,20260122,000000,10.0004,10.0648,10.0004,10.01,31697,0
+SCPQU.US,D,20260123,000000,10,10,9.99,10,5495,0
+SCPQU.US,D,20260126,000000,9.9929,10,9.99,9.99,2453,0
+SCPQU.US,D,20260127,000000,10.01,10.01,9.99,9.99,4211,0
+SCPQU.US,D,20260128,000000,10.01,10.01,9.99,9.99,9275,0
+SCPQU.US,D,20260129,000000,10.055,10.055,9.99,10,1793,0
+SCPQU.US,D,20260130,000000,10.0442,10.0442,9.99,10.04,1834,0
+SCPQU.US,D,20260202,000000,10.04,10.04,9.99,9.99,39155,0
+SCPQU.US,D,20260203,000000,9.99,9.99,9.99,9.99,1097,0
+SCPQU.US,D,20260204,000000,9.99,9.99,9.99,9.99,371,0
+SCPQU.US,D,20260205,000000,9.99,9.99,9.99,9.99,405,0
+SCPQU.US,D,20260206,000000,9.99,9.99,9.99,9.99,1000,0
+SCPQU.US,D,20260209,000000,9.99,10.04,9.99,10.04,5723,0
+SCPQU.US,D,20260212,000000,9.99,10,9.99,10,3182,0
+SCPQU.US,D,20260217,000000,9.99,9.99,9.99,9.99,123,0
+SCPQU.US,D,20260218,000000,9.99,10.01,9.99,10,2268,0
diff --git a/daily/us/nasdaq stocks/2/sczm.us.txt b/daily/us/nasdaq stocks/2/sczm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f748aec5a84b31a11e84967fbfc48899fa3edce
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sczm.us.txt	
@@ -0,0 +1,21 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCZM.US,D,20260121,000000,12.85,13.2737,11.93,12.36,419524,0
+SCZM.US,D,20260122,000000,12.66,14.635,12.48,14.45,745135,0
+SCZM.US,D,20260123,000000,14.55,16.27,14.535,15.67,913419,0
+SCZM.US,D,20260126,000000,17.645,17.645,15.39,15.56,1768335,0
+SCZM.US,D,20260127,000000,16.02,16.3,14.14,16.16,1050443,0
+SCZM.US,D,20260128,000000,16.31,16.59,14.7001,15.15,923549,0
+SCZM.US,D,20260129,000000,15.28,15.4,12.8,13.93,1270121,0
+SCZM.US,D,20260130,000000,11.58,13,11.11,12.08,1331555,0
+SCZM.US,D,20260202,000000,11.775,12,10.82,11.43,865630,0
+SCZM.US,D,20260203,000000,12.91,13.5,11.99,12.7,610767,0
+SCZM.US,D,20260204,000000,12.94,13.23,11.81,12.47,549216,0
+SCZM.US,D,20260205,000000,11.14,11.448,10.17,10.35,682534,0
+SCZM.US,D,20260206,000000,10.77,11.43,10.61,11.12,474006,0
+SCZM.US,D,20260209,000000,12.04,12.26,11.4,11.91,398297,0
+SCZM.US,D,20260210,000000,11.85,11.915,11.2157,11.42,326122,0
+SCZM.US,D,20260211,000000,12.2,12.2,11.42,11.62,234702,0
+SCZM.US,D,20260212,000000,11.57,11.57,9.89,9.9,481772,0
+SCZM.US,D,20260213,000000,10.215,10.4,9.88,9.95,310666,0
+SCZM.US,D,20260217,000000,9.27,9.6021,8.92,8.92,449081,0
+SCZM.US,D,20260218,000000,9.26,9.58,9.26,9.575,283215,0
diff --git a/daily/us/nasdaq stocks/2/semy.us.txt b/daily/us/nasdaq stocks/2/semy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3955b6b5484c77ab3a72e6c457f54ab16e5808b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/semy.us.txt	
@@ -0,0 +1,63 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEMY.US,D,20251118,000000,24.57,24.8292,24.4911,24.4911,3280,0
+SEMY.US,D,20251119,000000,24.48,25.17,24.48,24.9131,6752,0
+SEMY.US,D,20251120,000000,25.57,25.81,23.3595,23.4585,94690,0
+SEMY.US,D,20251121,000000,22.78,23.275,22.39,22.785,45445,0
+SEMY.US,D,20251124,000000,22.95,23.435,22.95,23.415,21228,0
+SEMY.US,D,20251125,000000,23.31,24.99,22.78,23.49,61505,0
+SEMY.US,D,20251126,000000,23.69,23.99,23.655,23.885,55529,0
+SEMY.US,D,20251128,000000,23.3,23.38,23.226,23.355,60341,0
+SEMY.US,D,20251201,000000,23.15,23.495,23.12,23.385,49519,0
+SEMY.US,D,20251202,000000,23.67,23.84,23.55,23.795,59713,0
+SEMY.US,D,20251203,000000,23.91,24.0899,23.6915,24.0406,71413,0
+SEMY.US,D,20251204,000000,24.16,24.21,23.93,24.0027,154314,0
+SEMY.US,D,20251205,000000,23.49,23.62,23.462,23.5018,68078,0
+SEMY.US,D,20251208,000000,23.69,23.78,23.575,23.73,72058,0
+SEMY.US,D,20251209,000000,23.77,23.85,23.5101,23.7927,57169,0
+SEMY.US,D,20251210,000000,23.82,24.11,23.7672,24.088,57721,0
+SEMY.US,D,20251211,000000,24.03,24.03,23.28,23.95,124505,0
+SEMY.US,D,20251212,000000,23.23,23.23,21.5,21.5887,54181,0
+SEMY.US,D,20251215,000000,21.75,21.86,21.375,21.3795,49760,0
+SEMY.US,D,20251216,000000,21.34,21.42,21.1313,21.2653,49467,0
+SEMY.US,D,20251217,000000,21.33,21.34,20.7401,20.7813,96877,0
+SEMY.US,D,20251218,000000,21.53,21.5555,21.19,21.37,91951,0
+SEMY.US,D,20251219,000000,20.89,21.47,20.89,21.375,44226,0
+SEMY.US,D,20251222,000000,21.6,21.63,21.5,21.55,56210,0
+SEMY.US,D,20251223,000000,21.55,21.71,21.47,21.7,52027,0
+SEMY.US,D,20251224,000000,21.7,21.77,21.6101,21.7454,92928,0
+SEMY.US,D,20251226,000000,21.2,21.31,21.1,21.2352,81878,0
+SEMY.US,D,20251229,000000,20.99,21.41,20.8,21.2394,94530,0
+SEMY.US,D,20251230,000000,21.29,21.565,21.29,21.35,107024,0
+SEMY.US,D,20251231,000000,21.35,21.386,20.81,20.81,92501,0
+SEMY.US,D,20260102,000000,20.82,21.02,20.812,20.96,81254,0
+SEMY.US,D,20260105,000000,21.01,21.08,21,21.0352,100176,0
+SEMY.US,D,20260106,000000,21.1,21.3,21.1,21.255,59479,0
+SEMY.US,D,20260107,000000,21.23,21.34,21.15,21.2372,93073,0
+SEMY.US,D,20260108,000000,21.21,21.2908,20.63,20.8988,202225,0
+SEMY.US,D,20260109,000000,20.59,21.04,20.5099,20.9904,90368,0
+SEMY.US,D,20260112,000000,20.81,21.17,20.81,21.1156,101292,0
+SEMY.US,D,20260113,000000,21.22,21.35,21.15,21.2284,57819,0
+SEMY.US,D,20260114,000000,21.2,21.33,21.075,21.33,128013,0
+SEMY.US,D,20260115,000000,21.81,21.86,21.6199,21.6199,288650,0
+SEMY.US,D,20260116,000000,21.31,21.405,21.1815,21.27,130336,0
+SEMY.US,D,20260120,000000,21.16,21.39,21.16,21.22,135367,0
+SEMY.US,D,20260121,000000,21.44,21.66,21.37,21.65,137255,0
+SEMY.US,D,20260122,000000,21.87,21.915,21.66,21.72,361296,0
+SEMY.US,D,20260123,000000,20.95,21.19,20.735,20.95,219363,0
+SEMY.US,D,20260126,000000,20.85,21.16,20.7,20.9121,126991,0
+SEMY.US,D,20260127,000000,21.35,21.6457,21.195,21.56,100659,0
+SEMY.US,D,20260128,000000,21.82,21.93,21.71,21.86,156776,0
+SEMY.US,D,20260129,000000,21.89,22.07,21.14,21.92,356266,0
+SEMY.US,D,20260130,000000,21.14,21.4323,20.325,20.6,313426,0
+SEMY.US,D,20260202,000000,20.41,21.18,20.41,20.99,183273,0
+SEMY.US,D,20260203,000000,21.23,21.27,19.89,20.26,403547,0
+SEMY.US,D,20260204,000000,20.07,20.1,19.47,19.75,360560,0
+SEMY.US,D,20260205,000000,19.68,19.79,19.25,19.6,285319,0
+SEMY.US,D,20260206,000000,19.3,20.08,19.24,19.92,262852,0
+SEMY.US,D,20260209,000000,19.93,20.33,19.818,20.32,148786,0
+SEMY.US,D,20260210,000000,20.34,20.42,20.2,20.41,198279,0
+SEMY.US,D,20260211,000000,20.49,20.6099,20.32,20.49,212713,0
+SEMY.US,D,20260212,000000,20.54,20.7,20,20.03,349882,0
+SEMY.US,D,20260213,000000,19.6,19.8599,19.36,19.69,212870,0
+SEMY.US,D,20260217,000000,19.42,19.96,19.03,19.81,279289,0
+SEMY.US,D,20260218,000000,19.87,20.45,19.77,20.16,181915,0
diff --git a/daily/us/nasdaq stocks/2/sens.us.txt b/daily/us/nasdaq stocks/2/sens.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61275eead5c2ee673e75214b006230fbc0958447
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sens.us.txt	
@@ -0,0 +1,2514 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SENS.US,D,20151222,000000,65,65,65,65,100,0
+SENS.US,D,20151223,000000,70,70,65,67,165,0
+SENS.US,D,20151224,000000,66,66,66,66,125,0
+SENS.US,D,20151230,000000,65,65,65,65,100,0
+SENS.US,D,20160108,000000,66,66,66,66,15,0
+SENS.US,D,20160111,000000,65,65,65,65,50,0
+SENS.US,D,20160125,000000,66,66,66,66,5,0
+SENS.US,D,20160129,000000,66,66,66,66,750,0
+SENS.US,D,20160201,000000,66,66,66,66,503.5,0
+SENS.US,D,20160202,000000,66,66,66,66,1600,0
+SENS.US,D,20160203,000000,66,66,66,66,1711,0
+SENS.US,D,20160211,000000,66,66,66,66,5,0
+SENS.US,D,20160308,000000,69,69,69,69,16.05,0
+SENS.US,D,20160309,000000,69,69,69,69,25.700000000000003,0
+SENS.US,D,20160310,000000,69,69,69,69,23.25,0
+SENS.US,D,20160311,000000,69,69,69,69,25.8,0
+SENS.US,D,20160314,000000,69,69,69,69,274.5,0
+SENS.US,D,20160315,000000,69,69,65,65,462.90000000000003,0
+SENS.US,D,20160317,000000,66.6,69,66.6,69,101.7,0
+SENS.US,D,20160318,000000,55,62,50.6,57,57941.200000000004,0
+SENS.US,D,20160321,000000,58.6,59.4,56.2,57,8461.85,0
+SENS.US,D,20160322,000000,57,59.2,56.2,56.6,5303.900000000001,0
+SENS.US,D,20160323,000000,59,63,57,57.4,5776,0
+SENS.US,D,20160324,000000,57.2,58.72,52,54.2,4792.3,0
+SENS.US,D,20160328,000000,57.6,58.58,52.6,55,5550.35,0
+SENS.US,D,20160329,000000,56,56.4,52.2,55,1155.9,0
+SENS.US,D,20160330,000000,58,59.2,56.076,57,14859.75,0
+SENS.US,D,20160331,000000,58.6,59,56.6,57.2,20614.850000000002,0
+SENS.US,D,20160401,000000,59,59.2,57,58.4,1495.65,0
+SENS.US,D,20160404,000000,58.4,60.8,57,60.4,3656.05,0
+SENS.US,D,20160405,000000,60.4,65,60.252,64.8,5429.700000000001,0
+SENS.US,D,20160406,000000,65,65.6,62.6,65.2,4199.95,0
+SENS.US,D,20160407,000000,65.6,68,65.6,67.4,7012.3,0
+SENS.US,D,20160408,000000,67.8,67.8,60,60.6,4897.35,0
+SENS.US,D,20160411,000000,63.8,63.8,56.8,59.4,2487.9,0
+SENS.US,D,20160412,000000,61.6,62.8,56.02,59.4,4945.5,0
+SENS.US,D,20160413,000000,63,66.4,61,65.8,4867.6,0
+SENS.US,D,20160414,000000,66.6,66.6,64.9,66.6,2262.35,0
+SENS.US,D,20160415,000000,67.8,68,67,67.4,3219.6000000000004,0
+SENS.US,D,20160418,000000,67.8,68,65.2,65.4,3188.9,0
+SENS.US,D,20160419,000000,67.2,68,67.2,67.8,1418.3500000000001,0
+SENS.US,D,20160420,000000,65,68,65,68,1392.65,0
+SENS.US,D,20160421,000000,68,68.4,66.5,68.2,2195.65,0
+SENS.US,D,20160422,000000,73.6,73.6,67.09,70,3473.65,0
+SENS.US,D,20160425,000000,69,70,68,70,2233.9500000000003,0
+SENS.US,D,20160426,000000,66,69,62,69,2684.75,0
+SENS.US,D,20160427,000000,67,69.3,66.1,68,1713.7,0
+SENS.US,D,20160428,000000,67.512,69,63.2,65.588,2482,0
+SENS.US,D,20160429,000000,65.8,69,65.2,68.8,1297.1000000000001,0
+SENS.US,D,20160502,000000,69,70,67,68.2,2127,0
+SENS.US,D,20160503,000000,69,69,62.6,64.8,2190.6,0
+SENS.US,D,20160504,000000,65,67.804,62.2,62.8,3151.15,0
+SENS.US,D,20160505,000000,63.4,66.6,60.6,61.8,3762.1000000000004,0
+SENS.US,D,20160506,000000,63,66.8,60,63.8,4961.700000000001,0
+SENS.US,D,20160509,000000,69,69,60.4,63,2311.85,0
+SENS.US,D,20160510,000000,64.6,66,60.4,64.4,6667.55,0
+SENS.US,D,20160511,000000,68.4,68.6,61.6,64,9008.800000000001,0
+SENS.US,D,20160512,000000,68,68,61.6,66,4013.4500000000003,0
+SENS.US,D,20160513,000000,67.8,68,60,65,8611.800000000001,0
+SENS.US,D,20160516,000000,64,67.4,61.402,67.2,1886.1000000000001,0
+SENS.US,D,20160517,000000,66,66.6,60.4,62.4,7140.950000000001,0
+SENS.US,D,20160518,000000,62.6,66.6,60.4,65.6,9303.75,0
+SENS.US,D,20160519,000000,62.4,68.8,62.4,67.8,4846.400000000001,0
+SENS.US,D,20160520,000000,67.8,70,67,68.4,9383.550000000001,0
+SENS.US,D,20160523,000000,66.6,70,66.4,66.4,8838.25,0
+SENS.US,D,20160524,000000,66,70,66,68.6,2554.25,0
+SENS.US,D,20160525,000000,70.4,75,69.8,74,10565.6,0
+SENS.US,D,20160526,000000,73.8,75,73.4,75,4199.5,0
+SENS.US,D,20160527,000000,76.4,76.4,74,76.2,3104.2000000000003,0
+SENS.US,D,20160531,000000,77,77,74.6,76.4,2279.65,0
+SENS.US,D,20160601,000000,75.2,77.6,75.2,77.6,1943.0500000000002,0
+SENS.US,D,20160602,000000,77.2,79.2,76.6,79.2,1509.5500000000002,0
+SENS.US,D,20160603,000000,76.2,77.2,76.2,76.8,1608.45,0
+SENS.US,D,20160606,000000,76.8,78,76.8,78,2812.15,0
+SENS.US,D,20160607,000000,77.4,78,74,76,23084.15,0
+SENS.US,D,20160608,000000,75.4,77.6,75.4,77.6,830.75,0
+SENS.US,D,20160609,000000,81,81,76,76.8,1408.0500000000002,0
+SENS.US,D,20160610,000000,78.6,78.6,74.8,75.8,2064.9500000000003,0
+SENS.US,D,20160613,000000,74.8,77.2,74.6,76.8,10056.800000000001,0
+SENS.US,D,20160614,000000,74.8,77.2,74.8,77.2,4659.05,0
+SENS.US,D,20160615,000000,77.8,77.8,76.9,77.4,5452.1,0
+SENS.US,D,20160616,000000,76.2,77.6,76.2,77.6,5793.35,0
+SENS.US,D,20160617,000000,77.8,77.8,73.6,76.4,30764.7,0
+SENS.US,D,20160620,000000,76,77.6,75.4,77.6,3274.05,0
+SENS.US,D,20160621,000000,77,77.6,76.002,77.2,4313.5,0
+SENS.US,D,20160622,000000,77,77.3,76.6,77.2,6213.150000000001,0
+SENS.US,D,20160623,000000,77.2,77.6,76.2,77.2,9106.050000000001,0
+SENS.US,D,20160624,000000,73,77.2,72.4,75.6,118256.55,0
+SENS.US,D,20160627,000000,76,76.6,72.4,76.4,4559.45,0
+SENS.US,D,20160628,000000,76.4,78.8,74.6,78.4,8431.25,0
+SENS.US,D,20160629,000000,78,78.4,77.5,78.4,3383.4,0
+SENS.US,D,20160630,000000,78.4,78.6,77.2,78.6,3825.2000000000003,0
+SENS.US,D,20160701,000000,77.4,78.8,76.8,78.8,4154.1,0
+SENS.US,D,20160705,000000,79.6,79.6,77.4,79,3103,0
+SENS.US,D,20160706,000000,79,79,78.2,79,3241.65,0
+SENS.US,D,20160707,000000,79,79,77.2,77.6,3638.6000000000004,0
+SENS.US,D,20160708,000000,77.6,78,70,73.4,40233.05,0
+SENS.US,D,20160711,000000,73.4,78,73.4,75.6,2856.6000000000004,0
+SENS.US,D,20160712,000000,75.6,77.8,75.6,77.2,4436.95,0
+SENS.US,D,20160713,000000,77.8,77.8,75,76.2,2592.5,0
+SENS.US,D,20160714,000000,77,77.8,75.2,76,4363.6,0
+SENS.US,D,20160715,000000,76,76.6,75,75.6,1635.3500000000001,0
+SENS.US,D,20160718,000000,75.2,75.8,72.4,72.8,3045.3,0
+SENS.US,D,20160719,000000,72,74,70.2,72.6,2977.9,0
+SENS.US,D,20160720,000000,72.4,72.8,71.9,72.4,2890.7000000000003,0
+SENS.US,D,20160721,000000,72.4,72.8,71,71.2,1661.9,0
+SENS.US,D,20160722,000000,71.994,72,70.2,70.8,1820.8000000000002,0
+SENS.US,D,20160725,000000,69.4,72.4,65.8,66.2,5111.900000000001,0
+SENS.US,D,20160726,000000,65.8,66,64,65.2,2463.05,0
+SENS.US,D,20160727,000000,64.4,67.4,64.4,67.2,4031.8,0
+SENS.US,D,20160728,000000,66.2,69.2,66.2,68.4,1690.8000000000002,0
+SENS.US,D,20160729,000000,68,68.9,65.4,66.4,1729.5,0
+SENS.US,D,20160801,000000,66.4,66.4,62,62.4,5692.55,0
+SENS.US,D,20160802,000000,61.4,63,60,60,7326,0
+SENS.US,D,20160803,000000,60,63.6,60,63.4,4000.9,0
+SENS.US,D,20160804,000000,63.6,64.4,63,63,1600,0
+SENS.US,D,20160805,000000,63.6,67.2,63,63.8,5286.25,0
+SENS.US,D,20160808,000000,63.4,65.4,62,62,6275.900000000001,0
+SENS.US,D,20160809,000000,63,65.2,60,60,5774.3,0
+SENS.US,D,20160810,000000,66,84.8,66,81.2,34529.700000000004,0
+SENS.US,D,20160811,000000,82.4,82.4,79.254,81.4,25035.350000000002,0
+SENS.US,D,20160812,000000,82,82,79.6,80.8,4298.400000000001,0
+SENS.US,D,20160815,000000,81.6,81.6,75.8,80,4717.05,0
+SENS.US,D,20160816,000000,79,80.8,77.182,79.2,1691.3000000000002,0
+SENS.US,D,20160817,000000,79.8,81.2,78,80.6,2175.4,0
+SENS.US,D,20160818,000000,82,82,79.88,80.6,775.5,0
+SENS.US,D,20160819,000000,80.4,81,78.4,79.4,2463.7000000000003,0
+SENS.US,D,20160822,000000,79.8,81.2,79.8,81.2,1941.25,0
+SENS.US,D,20160823,000000,81.2,81.4,80.4,81.4,1771.3500000000001,0
+SENS.US,D,20160824,000000,80.6,81,80,80,1519.75,0
+SENS.US,D,20160825,000000,80.4,80.8,78.6,79.6,914.0500000000001,0
+SENS.US,D,20160826,000000,80.6,81,79,79.6,644.1500000000001,0
+SENS.US,D,20160829,000000,80.4,81,79.2,80.8,2721.05,0
+SENS.US,D,20160830,000000,80,80.8,78.4,80,559.5500000000001,0
+SENS.US,D,20160831,000000,80,80.8,78.6,80,1440.25,0
+SENS.US,D,20160901,000000,80.6,80.8,75.8,78.4,3301.05,0
+SENS.US,D,20160902,000000,79.2,79.4,77.2,78,756.25,0
+SENS.US,D,20160906,000000,79,81,78.8,81,6099.8,0
+SENS.US,D,20160907,000000,80.8,81,80.33,80.8,4444.900000000001,0
+SENS.US,D,20160908,000000,82,82,77.8,78,29110.65,0
+SENS.US,D,20160909,000000,78.4,79.6,77.2,77.2,3203.8,0
+SENS.US,D,20160912,000000,79.8,80.8,78,80,4975.1,0
+SENS.US,D,20160913,000000,80.2,81,79,79.2,3220.8500000000004,0
+SENS.US,D,20160914,000000,79.2,79.8,78.8,79.2,1782.3500000000001,0
+SENS.US,D,20160915,000000,76.8,80.8,76.8,80,3139.6000000000004,0
+SENS.US,D,20160916,000000,80.2,80.6,78.4,79.6,19561.15,0
+SENS.US,D,20160919,000000,79.4,80.6,78,80,1480.3000000000002,0
+SENS.US,D,20160920,000000,80,81,78.4,79.6,8491.85,0
+SENS.US,D,20160921,000000,79.2,80.398,78.4,79.2,4559,0
+SENS.US,D,20160922,000000,80,80.2,79.2,79.6,3802.9,0
+SENS.US,D,20160923,000000,80,80,79.2,79.4,4529.55,0
+SENS.US,D,20160926,000000,78.4,80,78.4,78.4,8836.550000000001,0
+SENS.US,D,20160927,000000,79.2,81,78.6,79.2,5660.35,0
+SENS.US,D,20160928,000000,79.6,79.8,75.2,75.8,4679.85,0
+SENS.US,D,20160929,000000,76,79,75,77.8,2434.55,0
+SENS.US,D,20160930,000000,78.2,78.864,76,78,1609.95,0
+SENS.US,D,20161003,000000,77.6,78,75.402,76.2,1364.8500000000001,0
+SENS.US,D,20161004,000000,76,76,74,74.6,939.8000000000001,0
+SENS.US,D,20161005,000000,75.05,77,74.6,75.2,1235.95,0
+SENS.US,D,20161006,000000,74.4,75.2,70.6,71,1520.9,0
+SENS.US,D,20161007,000000,70,70.98,67.4,67.8,1949.45,0
+SENS.US,D,20161010,000000,68.6,69.4,65.2,67.2,2504.25,0
+SENS.US,D,20161011,000000,66.4,67.6,65.2,65.4,1085.2,0
+SENS.US,D,20161012,000000,65.2,67,64.2,64.2,516.0500000000001,0
+SENS.US,D,20161013,000000,66,69.4,64.2,67,2210.25,0
+SENS.US,D,20161014,000000,67.8,73.2,67.2,67.8,1258.95,0
+SENS.US,D,20161017,000000,68.6,68.8,67,67,380.25,0
+SENS.US,D,20161018,000000,67.966,68.4,64,64.6,2044,0
+SENS.US,D,20161019,000000,65,66.6,62.6,63,1937.5,0
+SENS.US,D,20161020,000000,63.84,65,61,61.4,2012,0
+SENS.US,D,20161021,000000,61,64.2,59.8,60.2,1717.8500000000001,0
+SENS.US,D,20161024,000000,60.8,63.4,53.8,55.4,14161.75,0
+SENS.US,D,20161025,000000,56.8,57,54,55.2,2860.5,0
+SENS.US,D,20161026,000000,55.2,57,52,52,7357.55,0
+SENS.US,D,20161027,000000,52.4,52.4,44.5,47.2,145278.25,0
+SENS.US,D,20161028,000000,49,50.4,46.6,47.6,9578.7,0
+SENS.US,D,20161031,000000,48,49.108,45.8,46.8,6083.35,0
+SENS.US,D,20161101,000000,46.8,48.998,46.8,48.2,10778.5,0
+SENS.US,D,20161102,000000,49.2,49.6,47.2,48.4,6113,0
+SENS.US,D,20161103,000000,48.4,50.4,48,49.8,4734.35,0
+SENS.US,D,20161104,000000,49.2,49.6,48,48,4636.5,0
+SENS.US,D,20161107,000000,50,50.2,48,48.4,8144.5,0
+SENS.US,D,20161108,000000,48,48.2,47.4,48,5642.55,0
+SENS.US,D,20161109,000000,47.4,49.4,47.4,49.4,5057.5,0
+SENS.US,D,20161110,000000,48.4,49.2,46.4,46.6,6489.150000000001,0
+SENS.US,D,20161111,000000,47.4,47.4,43.4,44.4,25171.350000000002,0
+SENS.US,D,20161114,000000,46,46,43.4,43.8,7740.55,0
+SENS.US,D,20161115,000000,43.6,45,43.6,44.6,3427.55,0
+SENS.US,D,20161116,000000,45,50,44.4,48.8,5887.1,0
+SENS.US,D,20161117,000000,49.2,50.984,48,48.8,4139.6,0
+SENS.US,D,20161118,000000,49.2,50.6,48,49,5166.55,0
+SENS.US,D,20161121,000000,49,53,48.8,53,6517.5,0
+SENS.US,D,20161122,000000,53.6,56.8,52.8,56.4,8230.35,0
+SENS.US,D,20161123,000000,56.8,58.8,55.2,58,6584.3,0
+SENS.US,D,20161125,000000,58.34,58.4,56.2,58.2,3306.75,0
+SENS.US,D,20161128,000000,59.4,59.4,56.6,57.2,2941.8,0
+SENS.US,D,20161129,000000,58,58.4,56.9,57.2,3153.1000000000004,0
+SENS.US,D,20161130,000000,57.8,58.2,57,57.2,4249.8,0
+SENS.US,D,20161201,000000,57.4,58.2,56.4,56.4,1863.15,0
+SENS.US,D,20161202,000000,58.4,58.8,57,58.6,2736.3,0
+SENS.US,D,20161205,000000,58.6,62.8,58.6,62.8,4636.6,0
+SENS.US,D,20161206,000000,64.4,65.4,62.6,64,7725.05,0
+SENS.US,D,20161207,000000,64,65.2,62.8,64.2,4333.95,0
+SENS.US,D,20161208,000000,64.6,64.6,63.4,64.2,5459.5,0
+SENS.US,D,20161209,000000,64.8,66.58,63.296,65.4,5504.85,0
+SENS.US,D,20161212,000000,64.8,66.682,61.8,61.8,5507,0
+SENS.US,D,20161213,000000,61.6,63,58.8,59.2,4246.150000000001,0
+SENS.US,D,20161214,000000,58.6,59.6,57.4,58.2,4834.6,0
+SENS.US,D,20161215,000000,58.4,58.8,55.4,56,4531.150000000001,0
+SENS.US,D,20161216,000000,56.4,56.8,53,54.2,12346.1,0
+SENS.US,D,20161219,000000,55,57,54,55,1953.8000000000002,0
+SENS.US,D,20161220,000000,55.2,57,55,57,3105.75,0
+SENS.US,D,20161221,000000,55,57.6,55,57.4,4079.9,0
+SENS.US,D,20161222,000000,59,59,56.2,56.6,3039.9500000000003,0
+SENS.US,D,20161223,000000,56.2,56.98,55.6,56.6,2708.5,0
+SENS.US,D,20161227,000000,56.4,56.602,54.2,54.4,2438.8,0
+SENS.US,D,20161228,000000,54.4,54.4,52.8,52.8,1480.4,0
+SENS.US,D,20161229,000000,53,53.8,52.6,53,1097.6000000000001,0
+SENS.US,D,20161230,000000,53.2,53.4,52,53.4,2524.2000000000003,0
+SENS.US,D,20170103,000000,54,58,53.2,54.6,21869.600000000002,0
+SENS.US,D,20170104,000000,55.2,55.6,54,54.2,3633.9500000000003,0
+SENS.US,D,20170105,000000,54.4,54.6,52.2,53.6,12896.650000000001,0
+SENS.US,D,20170106,000000,56.6,58.4,54.8,56.8,7982.55,0
+SENS.US,D,20170109,000000,56.4,56.7,53.6,54,10336.800000000001,0
+SENS.US,D,20170110,000000,54.8,55.4,52,52.4,6406.900000000001,0
+SENS.US,D,20170111,000000,52,53,50.2,51.4,6461,0
+SENS.US,D,20170112,000000,51.2,51.63,49.2,50.4,5834.200000000001,0
+SENS.US,D,20170113,000000,51,55.6,50.6,54.6,8961.25,0
+SENS.US,D,20170117,000000,54,55.6,53.6,54.8,4585.400000000001,0
+SENS.US,D,20170118,000000,55,55,54.2,55,1549.4,0
+SENS.US,D,20170119,000000,54.6,55.8,54.4,55.2,1509.65,0
+SENS.US,D,20170120,000000,54.2,55.2,54.2,54.6,2203.75,0
+SENS.US,D,20170123,000000,54.4,55.4,53,53,1172.7,0
+SENS.US,D,20170124,000000,53.4,55.4,52.6,54.2,2233.65,0
+SENS.US,D,20170125,000000,54.6,55,53.8,54,1729.2,0
+SENS.US,D,20170126,000000,55,55,53.2,53.6,1354.95,0
+SENS.US,D,20170127,000000,54,54.2,53.4,53.4,1264.2,0
+SENS.US,D,20170130,000000,54,54.2,53.2,54,2235.75,0
+SENS.US,D,20170131,000000,53.8,56,53.6,55.6,3693.65,0
+SENS.US,D,20170201,000000,56.2,56.2,55.8,55.8,2486.4,0
+SENS.US,D,20170202,000000,56.2,57,55.8,56.2,3672.05,0
+SENS.US,D,20170203,000000,56.8,57.6,55.2,55.4,2170.75,0
+SENS.US,D,20170206,000000,55,56.2,55,55.4,2189.7000000000003,0
+SENS.US,D,20170207,000000,56,56.8,55.6,55.8,1732.7,0
+SENS.US,D,20170208,000000,55.4,56,55,55.2,1782.8000000000002,0
+SENS.US,D,20170209,000000,55.2,56.8,55,56.2,1532.1000000000001,0
+SENS.US,D,20170210,000000,55.6,56.4,55.2,55.8,1647.25,0
+SENS.US,D,20170213,000000,56.2,56.4,55.6,56,1817.95,0
+SENS.US,D,20170214,000000,56,56.8,55.8,56,2356.3,0
+SENS.US,D,20170215,000000,55.6,56.4,55,55.4,1474.1000000000001,0
+SENS.US,D,20170216,000000,55.2,55.6,51,53,4215.8,0
+SENS.US,D,20170217,000000,54,54,46.4,50.2,11827.1,0
+SENS.US,D,20170221,000000,52,52,46,48.2,5521,0
+SENS.US,D,20170222,000000,48.8,48.8,45.6,46.4,6054.400000000001,0
+SENS.US,D,20170223,000000,45.6,47,44,46.4,17899.7,0
+SENS.US,D,20170224,000000,46,51,46,46.4,7722.150000000001,0
+SENS.US,D,20170227,000000,45.2,49,45,49,11328.45,0
+SENS.US,D,20170228,000000,48.6,49.6,46.6,47,6767.450000000001,0
+SENS.US,D,20170301,000000,48.2,48.2,45,46.2,8790.7,0
+SENS.US,D,20170302,000000,46.6,46.6,43.8,44.8,14358.75,0
+SENS.US,D,20170303,000000,44.6,46.4,43,46.2,17070.350000000002,0
+SENS.US,D,20170306,000000,46.2,46.8,44.6,45.8,2642.9500000000003,0
+SENS.US,D,20170307,000000,46.2,46.4,40.6,41,8926.45,0
+SENS.US,D,20170308,000000,41.4,42.2,39.8,40.6,15578.75,0
+SENS.US,D,20170309,000000,40.4,40.8,39.4,40.2,5245.650000000001,0
+SENS.US,D,20170310,000000,40.4,41.2,40,40,5817.900000000001,0
+SENS.US,D,20170313,000000,40.4,41.2,39.2,40,9987.400000000001,0
+SENS.US,D,20170314,000000,39.8,39.8,38,39.4,10624.75,0
+SENS.US,D,20170315,000000,39.4,42.2,39.4,42,21604.050000000003,0
+SENS.US,D,20170316,000000,42,42.2,39.4,40.2,17999,0
+SENS.US,D,20170317,000000,40,40.2,38,39,21395,0
+SENS.US,D,20170320,000000,38.8,39.2,38.2,38.2,4990.85,0
+SENS.US,D,20170321,000000,38.6,38.6,36.4,36.4,9280.2,0
+SENS.US,D,20170322,000000,36.2,36.998,35.6,36.6,9463.45,0
+SENS.US,D,20170323,000000,38,38,36.6,37,8919.1,0
+SENS.US,D,20170324,000000,36.6,37.6,36.6,37.4,3466.25,0
+SENS.US,D,20170327,000000,37.8,38.2,37,37.8,8577.9,0
+SENS.US,D,20170328,000000,37.4,40,36.8,37.2,14234.7,0
+SENS.US,D,20170329,000000,36.8,38.2,35.8,36.8,16782.9,0
+SENS.US,D,20170330,000000,36.8,37.2,33.82,35.6,26327.2,0
+SENS.US,D,20170331,000000,35.6,36.598,34.6,35.8,7895.3,0
+SENS.US,D,20170403,000000,35.8,36.8,34.4,34.4,4711.35,0
+SENS.US,D,20170404,000000,35,35,31.6,32.6,22725,0
+SENS.US,D,20170405,000000,32.6,34.4,31.2,31.4,15621.7,0
+SENS.US,D,20170406,000000,31.6,34.6,31.2,34,20823.100000000002,0
+SENS.US,D,20170407,000000,35.8,36.4,33.8,33.8,14452.300000000001,0
+SENS.US,D,20170410,000000,33.6,34.2,33.2,33.8,4778,0
+SENS.US,D,20170411,000000,33.8,35.4,33.2,33.8,7053.1,0
+SENS.US,D,20170412,000000,33.6,34.78,32.2,32.8,6346.150000000001,0
+SENS.US,D,20170413,000000,32.6,33.6,32.4,33.2,6766.950000000001,0
+SENS.US,D,20170417,000000,33.6,34,32.6,33.4,4096.8,0
+SENS.US,D,20170418,000000,32.8,34,32.8,33.4,3024,0
+SENS.US,D,20170419,000000,33.4,34.4,33.4,33.6,3368.7000000000003,0
+SENS.US,D,20170420,000000,34.4,34.4,33.6,34,3412.9500000000003,0
+SENS.US,D,20170421,000000,34.2,35.192,32.4,33.2,9487.75,0
+SENS.US,D,20170424,000000,34.2,34.62,33.2,34,5223.05,0
+SENS.US,D,20170425,000000,34.2,34.8,34,34,4659.5,0
+SENS.US,D,20170426,000000,34,34.4,33.8,33.8,3675.25,0
+SENS.US,D,20170427,000000,34.2,34.3,33.6,33.6,3757.3,0
+SENS.US,D,20170428,000000,33.6,33.8,33,33.8,5271.400000000001,0
+SENS.US,D,20170501,000000,33.6,34.1,33.4,33.4,3190.25,0
+SENS.US,D,20170502,000000,33.2,33.6,33,33.2,4994.1,0
+SENS.US,D,20170503,000000,33.2,33.8,32.8,32.8,3391.25,0
+SENS.US,D,20170504,000000,32.8,33.104,32,32.4,4777.1,0
+SENS.US,D,20170505,000000,35,35,31.4,31.6,11044,0
+SENS.US,D,20170508,000000,31.2,32.4,28.8,30,8482.45,0
+SENS.US,D,20170509,000000,30.2,30.36,29,29.8,5998.3,0
+SENS.US,D,20170510,000000,30.6,31,29.2,29.8,4667.85,0
+SENS.US,D,20170511,000000,29.8,30.8,29,30,8188.950000000001,0
+SENS.US,D,20170512,000000,30.4,30.4,29,29.2,10632.45,0
+SENS.US,D,20170515,000000,29.4,29.8,28,28.6,54318.15,0
+SENS.US,D,20170516,000000,28.8,30,27.8,27.8,31472.75,0
+SENS.US,D,20170517,000000,27.6,30.6,27.4,27.8,22589.050000000003,0
+SENS.US,D,20170518,000000,27.6,28,27.6,27.8,16250,0
+SENS.US,D,20170519,000000,28.8,29,27.8,28,11177.400000000001,0
+SENS.US,D,20170522,000000,28,28.2,27.8,28.2,8453.95,0
+SENS.US,D,20170523,000000,28.2,28.2,25.2,27.2,30001.5,0
+SENS.US,D,20170524,000000,27.4,27.4,26.8,27,15752.75,0
+SENS.US,D,20170525,000000,27,28.2,26.8,28.2,24049.25,0
+SENS.US,D,20170526,000000,28.8,35.4,28.8,33.2,63165.9,0
+SENS.US,D,20170530,000000,33.4,34.2,30,30,33046.55,0
+SENS.US,D,20170531,000000,30,30,27,28,30386.15,0
+SENS.US,D,20170601,000000,28.4,29.2,27.402,28.2,17743.9,0
+SENS.US,D,20170602,000000,28.6,30.4,27.6,30,18306.100000000002,0
+SENS.US,D,20170605,000000,30.4,31.4,28.4,28.6,13143.050000000001,0
+SENS.US,D,20170606,000000,29.4,31.2,28.2,29.8,17024.600000000002,0
+SENS.US,D,20170607,000000,30,30.6,27,27.8,35989,0
+SENS.US,D,20170608,000000,28,30.4,27.4,28,22062.9,0
+SENS.US,D,20170609,000000,28.6,31.8,28,31,45050.25,0
+SENS.US,D,20170612,000000,31.2,33,29.6,29.6,26311.350000000002,0
+SENS.US,D,20170613,000000,29.8,30,28.8,29,17646.7,0
+SENS.US,D,20170614,000000,29,29.15,28.2,28.2,18158.25,0
+SENS.US,D,20170615,000000,28.2,30,27,27.4,49436.25,0
+SENS.US,D,20170616,000000,27,29.8,26.4,29,49029.600000000006,0
+SENS.US,D,20170619,000000,29,31,27.2,30.4,88017.05,0
+SENS.US,D,20170620,000000,30,32.4,29,31.4,26217.300000000003,0
+SENS.US,D,20170621,000000,31.2,36.2,30,35.8,49176,0
+SENS.US,D,20170622,000000,36,41.4,34.4,40.2,55079.700000000004,0
+SENS.US,D,20170623,000000,40.2,41.4,38,38.2,138529.05000000002,0
+SENS.US,D,20170626,000000,38.8,41.8,35.4,36.6,40908.8,0
+SENS.US,D,20170627,000000,36.4,38,35.6,35.6,18000.4,0
+SENS.US,D,20170628,000000,36.2,38.4,35,36.8,53431.3,0
+SENS.US,D,20170629,000000,36.8,37,35,36.2,23941.45,0
+SENS.US,D,20170630,000000,36.6,37,35.6,36,13263.650000000001,0
+SENS.US,D,20170703,000000,36.6,37,35,36,8534.9,0
+SENS.US,D,20170705,000000,36,36.6,33.6,35.8,26155.100000000002,0
+SENS.US,D,20170706,000000,35.8,37.8,35.4,37.4,10883.650000000001,0
+SENS.US,D,20170707,000000,37.6,39.6,37,38,17843.3,0
+SENS.US,D,20170710,000000,38.2,38.2,36,36.6,9124.550000000001,0
+SENS.US,D,20170711,000000,36.6,37.2,35.4,37,11316.95,0
+SENS.US,D,20170712,000000,37.6,43.2,36.2,43,59912.4,0
+SENS.US,D,20170713,000000,44.2,44.8,40,43.8,51103.350000000006,0
+SENS.US,D,20170714,000000,43.4,45,41.8,44.4,56015,0
+SENS.US,D,20170717,000000,45.6,45.6,42.6,43.6,19259.45,0
+SENS.US,D,20170718,000000,43.8,44,41.6,42.2,13398.95,0
+SENS.US,D,20170719,000000,42,47.6,41.8,45.6,37506.75,0
+SENS.US,D,20170720,000000,45.6,48.2,44.6,48.2,41697,0
+SENS.US,D,20170721,000000,48.6,51,45,47.2,78526.95,0
+SENS.US,D,20170724,000000,48.6,48.6,45,45.2,24758.15,0
+SENS.US,D,20170725,000000,50,51.8,46.736,50.2,42339.9,0
+SENS.US,D,20170726,000000,51,51.6,47.8,51,53366.55,0
+SENS.US,D,20170727,000000,52,53,49.196,52,27723.550000000003,0
+SENS.US,D,20170728,000000,51,52,49.4,50.6,19937.45,0
+SENS.US,D,20170731,000000,50,51,48,49.6,17615.55,0
+SENS.US,D,20170801,000000,50.4,50.4,46.6,48.2,19894.7,0
+SENS.US,D,20170802,000000,48.2,49.8,45.2,47.6,18058.5,0
+SENS.US,D,20170803,000000,51,51,46.4,47.8,18990,0
+SENS.US,D,20170804,000000,47.8,49.4,47.6,48.2,14259.900000000001,0
+SENS.US,D,20170807,000000,48.8,49,45,45.4,24715.95,0
+SENS.US,D,20170808,000000,46,46,43.6,44.4,12813.650000000001,0
+SENS.US,D,20170809,000000,44,46.8,43,46.4,25502.45,0
+SENS.US,D,20170810,000000,44,49,44,47.8,30126.65,0
+SENS.US,D,20170811,000000,47.6,51,47.2,49.8,32168.550000000003,0
+SENS.US,D,20170814,000000,50.2,50.2,45.8,46.8,19082.8,0
+SENS.US,D,20170815,000000,46,47.2,44.2,44.8,16347.2,0
+SENS.US,D,20170816,000000,46.2,50.6,46,48.4,19838.65,0
+SENS.US,D,20170817,000000,48.8,50.4,47,48.8,28354.45,0
+SENS.US,D,20170818,000000,47.6,57.6,47,55.6,204797.25,0
+SENS.US,D,20170821,000000,57,59,52.4,55.6,82275.3,0
+SENS.US,D,20170822,000000,55.4,57,52.766,55.2,50320.4,0
+SENS.US,D,20170823,000000,54.2,57.4,51.2,52.6,73591.1,0
+SENS.US,D,20170824,000000,53.8,55.2,51.6,54.6,50830.9,0
+SENS.US,D,20170825,000000,55.2,55.2,53,54,34953.65,0
+SENS.US,D,20170828,000000,54.8,57.8,54,56.6,67076.45,0
+SENS.US,D,20170829,000000,56.8,63.8,55.2,58.8,79213.6,0
+SENS.US,D,20170830,000000,60,61,55.8,56.8,65033.75,0
+SENS.US,D,20170831,000000,57,63,56.8,61.4,62621.200000000004,0
+SENS.US,D,20170901,000000,62.2,64.8,60,62.2,31104.600000000002,0
+SENS.US,D,20170905,000000,63.4,65,61.6,61.8,50626.350000000006,0
+SENS.US,D,20170906,000000,62,63.6,60,62.2,46610.5,0
+SENS.US,D,20170907,000000,62.8,63.4,60.6,61.6,44024.8,0
+SENS.US,D,20170908,000000,62,64.4,60.6,63.6,27830.75,0
+SENS.US,D,20170911,000000,65,65.368,59,59.8,59109.15,0
+SENS.US,D,20170912,000000,59,61,58.8,60,33235.8,0
+SENS.US,D,20170913,000000,62,64.4,59.4,62.8,73273.45,0
+SENS.US,D,20170914,000000,63,64.4,61.142,62.2,39205.9,0
+SENS.US,D,20170915,000000,61.6,63.8,61.2,63.8,32902.450000000004,0
+SENS.US,D,20170918,000000,63.8,64.4,61.6,64,55919.850000000006,0
+SENS.US,D,20170919,000000,63.6,63.6,60,60.6,56332.25,0
+SENS.US,D,20170920,000000,60.2,61.6,59.8,61,47488.600000000006,0
+SENS.US,D,20170921,000000,60.4,61.2,59.8,60.2,29131,0
+SENS.US,D,20170922,000000,60,61.8,60,61,26261.350000000002,0
+SENS.US,D,20170925,000000,60.4,61.392,59.8,61,33509.6,0
+SENS.US,D,20170926,000000,60.6,60.8,57,59.8,42100.450000000004,0
+SENS.US,D,20170927,000000,59.8,62,58.6,59.4,44031.15,0
+SENS.US,D,20170928,000000,60,62,59.2,61.4,28668.800000000003,0
+SENS.US,D,20170929,000000,62,64.3,61.4,63.8,38945.4,0
+SENS.US,D,20171002,000000,64.6,71.8,64,70.8,93373.65000000001,0
+SENS.US,D,20171003,000000,71.8,73.4,64.6,65.4,49475.950000000004,0
+SENS.US,D,20171004,000000,65.6,66.416,65,65.8,20008.7,0
+SENS.US,D,20171005,000000,66.2,66.4,63,63.6,20166.2,0
+SENS.US,D,20171006,000000,63.4,69.6,63,66.8,50095.75,0
+SENS.US,D,20171009,000000,68,68,64.1,65.2,22819.9,0
+SENS.US,D,20171010,000000,65.4,65.42,62.002,62.8,33945.9,0
+SENS.US,D,20171011,000000,63.4,63.4,60.4,61.8,32996.200000000004,0
+SENS.US,D,20171012,000000,61.2,61.8,60,60,24068.25,0
+SENS.US,D,20171013,000000,60,61.4,59,59.2,20851.95,0
+SENS.US,D,20171016,000000,59,59.8,53,54,54902.15,0
+SENS.US,D,20171017,000000,54.8,55.8,51.2,53.4,40171.200000000004,0
+SENS.US,D,20171018,000000,52.4,54.46,51.2,51.4,35757.75,0
+SENS.US,D,20171019,000000,51.6,52.6,50.4,51.2,26868.5,0
+SENS.US,D,20171020,000000,52.2,52.2,48.4,49.8,41300.15,0
+SENS.US,D,20171023,000000,49.6,50,47.2,48.6,22124.45,0
+SENS.US,D,20171024,000000,48.2,55.4,48.2,55.2,38773.75,0
+SENS.US,D,20171025,000000,56,56.598,52,53.2,26189.050000000003,0
+SENS.US,D,20171026,000000,52.6,54.58,51.2,52.8,17933.65,0
+SENS.US,D,20171027,000000,53,57.8,53,56.4,35349.75,0
+SENS.US,D,20171030,000000,56.8,57.5,53.8,56.4,17147.75,0
+SENS.US,D,20171031,000000,56.6,59,55.02,58.4,20783.9,0
+SENS.US,D,20171101,000000,58.4,58.4,50,51.4,51602.65,0
+SENS.US,D,20171102,000000,51.8,55,51.228,53.8,26152.850000000002,0
+SENS.US,D,20171103,000000,53,57,52.602,54.8,11976.2,0
+SENS.US,D,20171106,000000,55.6,55.6,54,55.2,10761.550000000001,0
+SENS.US,D,20171107,000000,56.4,56.4,52.8,53.4,13389.1,0
+SENS.US,D,20171108,000000,54,54,51.2,52.4,13900.1,0
+SENS.US,D,20171109,000000,52,54.4,50.8,52.6,14905.45,0
+SENS.US,D,20171110,000000,52.6,53.6,52,53,5641.200000000001,0
+SENS.US,D,20171113,000000,53,55.2,51.496,53,7600.400000000001,0
+SENS.US,D,20171114,000000,52.2,53.2,50.8,52.2,8070.3,0
+SENS.US,D,20171115,000000,52,52.8,50.2,52.4,8768.300000000001,0
+SENS.US,D,20171116,000000,52.4,56,52,54.8,8294.4,0
+SENS.US,D,20171117,000000,55.2,56,53.6,53.6,8107.85,0
+SENS.US,D,20171120,000000,53.4,55.6,52,55.2,14657.550000000001,0
+SENS.US,D,20171121,000000,55.4,56.2,53.6,54.2,15297.650000000001,0
+SENS.US,D,20171122,000000,54.4,55.2,52.6,54.4,10964.95,0
+SENS.US,D,20171124,000000,55,62.2,54.2,60.8,35963.85,0
+SENS.US,D,20171127,000000,61,62.7,58,60,29092.15,0
+SENS.US,D,20171128,000000,59.8,60,58.8,59.4,16425.7,0
+SENS.US,D,20171129,000000,58.8,59.6,58.2,59,6971.450000000001,0
+SENS.US,D,20171130,000000,59.2,59.6,58,58.8,8992.550000000001,0
+SENS.US,D,20171201,000000,57.8,58.2,50.8,57,56309.65,0
+SENS.US,D,20171204,000000,57,57,52,53.2,24458.4,0
+SENS.US,D,20171205,000000,53.4,55.8,51.22,54.4,19719.550000000003,0
+SENS.US,D,20171206,000000,54.6,54.98,51.4,52.8,13166.5,0
+SENS.US,D,20171207,000000,53,54.8,51.6,51.6,9782.6,0
+SENS.US,D,20171208,000000,51.8,53.4,51.4,52,7157.200000000001,0
+SENS.US,D,20171211,000000,52.4,53,51,51.6,17829.5,0
+SENS.US,D,20171212,000000,52.4,53.8,50.6,52.2,9779.2,0
+SENS.US,D,20171213,000000,52.4,53,51.6,52.6,7851.200000000001,0
+SENS.US,D,20171214,000000,52.8,53.4,51.8,53,11260.85,0
+SENS.US,D,20171215,000000,52.8,53.4,50.2,52,26715.4,0
+SENS.US,D,20171218,000000,52.2,55,51.2,53.2,16689.5,0
+SENS.US,D,20171219,000000,53.8,54.2,51.6,52,13003.2,0
+SENS.US,D,20171220,000000,53,56.6,52,55.6,25927.5,0
+SENS.US,D,20171221,000000,56.4,56.4,52.4,53,15567.300000000001,0
+SENS.US,D,20171222,000000,53,54,52,53.8,11127.2,0
+SENS.US,D,20171226,000000,53.4,53.6,51,52,10047.45,0
+SENS.US,D,20171227,000000,52,56.2,51.548,55,25536.850000000002,0
+SENS.US,D,20171228,000000,55.4,56.4,53,53.6,11174.85,0
+SENS.US,D,20171229,000000,53.4,54,52,53.2,9184.050000000001,0
+SENS.US,D,20180102,000000,53.6,57,53,54,20948.9,0
+SENS.US,D,20180103,000000,54.2,56.8,54.2,56.4,18404.350000000002,0
+SENS.US,D,20180104,000000,56.6,56.6,54.2,55.8,8355.7,0
+SENS.US,D,20180105,000000,56.4,58.8,55.8,57.6,17037.4,0
+SENS.US,D,20180108,000000,58.8,59.6,56.4,58.4,17096.350000000002,0
+SENS.US,D,20180109,000000,58,60,56.4,59.8,11908,0
+SENS.US,D,20180110,000000,59.8,64,58.4,62.6,36960.35,0
+SENS.US,D,20180111,000000,63,64,61,63.2,20482.800000000003,0
+SENS.US,D,20180112,000000,63.6,64.4,60.95,62,24103.7,0
+SENS.US,D,20180116,000000,62,62,57.2,59.4,22114.800000000003,0
+SENS.US,D,20180117,000000,59.6,60.8,57,60,9793.65,0
+SENS.US,D,20180118,000000,60,62.4,58.6,59.6,9290.95,0
+SENS.US,D,20180119,000000,59,60.2,58,59.2,10676.150000000001,0
+SENS.US,D,20180122,000000,59.4,60,59,59.2,11863.95,0
+SENS.US,D,20180123,000000,59.6,59.968,57.2,58,18573.3,0
+SENS.US,D,20180124,000000,58.4,59.6,57,57.4,21629.9,0
+SENS.US,D,20180125,000000,58.2,65.2,58.2,64,46372.3,0
+SENS.US,D,20180126,000000,61.4,61.4,56.2,56.8,118049.95000000001,0
+SENS.US,D,20180129,000000,56.8,58.2,55,56,52204.25,0
+SENS.US,D,20180130,000000,56.2,56.2,51.4,52.4,48908.65,0
+SENS.US,D,20180131,000000,52.4,53.8,50.6,53.6,30770,0
+SENS.US,D,20180201,000000,53,56.22,51.2,55.4,35730.950000000004,0
+SENS.US,D,20180202,000000,55.4,55.6,51.8,52.4,23334.95,0
+SENS.US,D,20180205,000000,51.8,52.8,49.2,49.6,23329.95,0
+SENS.US,D,20180206,000000,48.8,53,48.2,52.4,29132.550000000003,0
+SENS.US,D,20180207,000000,52.2,53,51.9,52.2,17548.05,0
+SENS.US,D,20180208,000000,52.4,52.4,48.4,50.4,16119.800000000001,0
+SENS.US,D,20180209,000000,50.4,51.772,48.2,51,24961.800000000003,0
+SENS.US,D,20180212,000000,51.4,52.9,50,50.8,15053.550000000001,0
+SENS.US,D,20180213,000000,50.6,52.296,50,50.2,12399.6,0
+SENS.US,D,20180214,000000,50,52.6,49.4,51.2,16156.95,0
+SENS.US,D,20180215,000000,51.4,53.2,49.8,52.6,14425.35,0
+SENS.US,D,20180216,000000,52.6,53.2,50.4,52.6,16012,0
+SENS.US,D,20180220,000000,53.2,53.5,51.4,52.2,10706.1,0
+SENS.US,D,20180221,000000,53,53.6,51,52.8,12460.1,0
+SENS.US,D,20180222,000000,52.8,55.4,52.8,53.6,25832.25,0
+SENS.US,D,20180223,000000,54,59,53.6,58.8,27037.75,0
+SENS.US,D,20180226,000000,60,60,56,56.8,25963.600000000002,0
+SENS.US,D,20180227,000000,57.2,59,56,57,13011.35,0
+SENS.US,D,20180228,000000,57.8,60,57,57.8,29034.050000000003,0
+SENS.US,D,20180301,000000,59.4,62,57.4,61.4,49215.05,0
+SENS.US,D,20180302,000000,61.4,64.6,59.4,63.6,44739.55,0
+SENS.US,D,20180305,000000,62,63.7,61,62.4,32038.2,0
+SENS.US,D,20180306,000000,62.8,64,60.4,62,28000.95,0
+SENS.US,D,20180307,000000,62,64,61.6,62.2,20179.850000000002,0
+SENS.US,D,20180308,000000,61.6,64,61.6,63.6,19635,0
+SENS.US,D,20180309,000000,63.8,64.9,63.6,64.2,29077.15,0
+SENS.US,D,20180312,000000,64.4,64.8,62.2,63.2,14967.75,0
+SENS.US,D,20180313,000000,63.2,64.6,61.2,61.4,21509.45,0
+SENS.US,D,20180314,000000,60.6,66,60.4,63.6,81801.85,0
+SENS.US,D,20180315,000000,64.8,64.8,58.2,58.8,61479.200000000004,0
+SENS.US,D,20180316,000000,59.6,62.6,58.4,62.2,34692.65,0
+SENS.US,D,20180319,000000,62.4,63.6,59,59,34746.950000000004,0
+SENS.US,D,20180320,000000,59.8,61.6,59.2,59.8,46441.25,0
+SENS.US,D,20180321,000000,60.2,62.4,59.82,61.2,19400.55,0
+SENS.US,D,20180322,000000,61,61.6,59.8,60.6,29080,0
+SENS.US,D,20180323,000000,61,61,55,58.8,57721.950000000004,0
+SENS.US,D,20180326,000000,59.8,61.1,55,60.4,43625.75,0
+SENS.US,D,20180327,000000,60.4,60.8,52.8,56,64789.15,0
+SENS.US,D,20180328,000000,57,57.4,55.6,55.8,30830.850000000002,0
+SENS.US,D,20180329,000000,56,61,56,60,53327.350000000006,0
+SENS.US,D,20180402,000000,64,68,60,62,203349.30000000002,0
+SENS.US,D,20180403,000000,63.2,63.4,59.4,61,74593.05,0
+SENS.US,D,20180404,000000,61.8,67.6,60.6,65.8,154071.80000000002,0
+SENS.US,D,20180405,000000,68,70.8,65.8,70.4,132410.1,0
+SENS.US,D,20180406,000000,69.2,75,69,74.4,135127.95,0
+SENS.US,D,20180409,000000,79.8,80,73.4,75.4,126899.3,0
+SENS.US,D,20180410,000000,76,77.58,73,74.8,57536,0
+SENS.US,D,20180411,000000,75,75.4,72,73,58814.200000000004,0
+SENS.US,D,20180412,000000,72.8,75.4,72.316,74.8,57902.5,0
+SENS.US,D,20180413,000000,75,75.6,73.2,74.8,46984.75,0
+SENS.US,D,20180416,000000,75.8,77,73.6,74,32521.600000000002,0
+SENS.US,D,20180417,000000,74,74.8,72,73.6,46963.950000000004,0
+SENS.US,D,20180418,000000,73.8,74.6,72,73.4,24389.15,0
+SENS.US,D,20180419,000000,73.2,74,70.4,71.4,36037.6,0
+SENS.US,D,20180420,000000,71.8,71.8,66.2,67.4,42326.5,0
+SENS.US,D,20180423,000000,66.4,67,64.8,65,42933.950000000004,0
+SENS.US,D,20180424,000000,64.8,65,61.8,63.2,34670,0
+SENS.US,D,20180425,000000,62.8,64.2,62,62,24703.800000000003,0
+SENS.US,D,20180426,000000,62.6,64,62,63.4,16473.100000000002,0
+SENS.US,D,20180427,000000,63.6,66,62.5,63,23680.300000000003,0
+SENS.US,D,20180430,000000,63,64.8,61.4,61.8,20723.65,0
+SENS.US,D,20180501,000000,62,62.1,60.4,61.4,20384.4,0
+SENS.US,D,20180502,000000,61.4,64.542,61.4,62.8,20748,0
+SENS.US,D,20180503,000000,63.6,64.2,62.4,63.6,15510,0
+SENS.US,D,20180504,000000,63.8,64.6,63,64,16271.25,0
+SENS.US,D,20180507,000000,64.6,66.4,63,63.6,23055.25,0
+SENS.US,D,20180508,000000,64.4,64.4,62.6,63.2,22004.25,0
+SENS.US,D,20180509,000000,62.8,64.6,60.2,61.4,22042.95,0
+SENS.US,D,20180510,000000,62.6,64.4,60.6,64.2,20600.9,0
+SENS.US,D,20180511,000000,64,64,60.2,60.6,36958.200000000004,0
+SENS.US,D,20180514,000000,61.6,64.2,60.4,63.4,25028.9,0
+SENS.US,D,20180515,000000,63.6,69.2,62.8,65.4,61119.350000000006,0
+SENS.US,D,20180516,000000,66,68.6,63.4,63.8,41424,0
+SENS.US,D,20180517,000000,63.8,64.58,63.1,63.6,22969.050000000003,0
+SENS.US,D,20180518,000000,62.8,65.7,62.4,65.2,33117.65,0
+SENS.US,D,20180521,000000,69.4,69.6,64.8,66.8,36231.1,0
+SENS.US,D,20180522,000000,68.8,68.8,64.1,66,33091.85,0
+SENS.US,D,20180523,000000,64.8,67,64.6,65.8,22125.9,0
+SENS.US,D,20180524,000000,65.8,66.794,64.2,65.2,47978.600000000006,0
+SENS.US,D,20180525,000000,64.6,66,64,65,27757.9,0
+SENS.US,D,20180529,000000,65,66,63.4,64.6,25399.7,0
+SENS.US,D,20180530,000000,64.8,65.8,63.8,65.4,22651.050000000003,0
+SENS.US,D,20180531,000000,65.6,67.8,64.6,66.4,33935.85,0
+SENS.US,D,20180601,000000,66.4,69,64.6,68.8,33701,0
+SENS.US,D,20180604,000000,70,71,66,70,49324.55,0
+SENS.US,D,20180605,000000,70,70.8,68.82,70,76241.35,0
+SENS.US,D,20180606,000000,70,70.1,68.4,69.6,43400.200000000004,0
+SENS.US,D,20180607,000000,74.2,74.8,69,69.6,87706.95000000001,0
+SENS.US,D,20180608,000000,69.6,74.364,68.2,72.8,57878.5,0
+SENS.US,D,20180611,000000,80,80,74.6,76.4,134668.5,0
+SENS.US,D,20180612,000000,77.6,80.4,76.2,79.8,110732.65000000001,0
+SENS.US,D,20180613,000000,80,83,77.6,78.8,107029.3,0
+SENS.US,D,20180614,000000,79.8,81.8,78,81.2,74428.35,0
+SENS.US,D,20180615,000000,81.6,84.8,80.2,84.8,152188.9,0
+SENS.US,D,20180618,000000,84.6,89.8,83,89.8,153298.6,0
+SENS.US,D,20180619,000000,92,95.8,86.6,94.2,195706.45,0
+SENS.US,D,20180620,000000,96,98.2,94.2,97.4,200689.65000000002,0
+SENS.US,D,20180621,000000,98,105,96.2,99.6,337233.85000000003,0
+SENS.US,D,20180622,000000,103.8,105.8,90.42,98.2,734781.8500000001,0
+SENS.US,D,20180625,000000,98,98,91.2,93.2,144265.85,0
+SENS.US,D,20180626,000000,86,89.8,84.4,86.2,499759,0
+SENS.US,D,20180627,000000,87,89.2,84,84.6,223650.65000000002,0
+SENS.US,D,20180628,000000,84.8,86.1,82.8,84.2,147566.7,0
+SENS.US,D,20180629,000000,84.6,85.3,81,82.2,174586.95,0
+SENS.US,D,20180702,000000,81.2,89,81.2,88.6,181848.95,0
+SENS.US,D,20180703,000000,90,94.6,88.3,93.6,149711.9,0
+SENS.US,D,20180705,000000,94,95,89.4,89.6,99498.6,0
+SENS.US,D,20180706,000000,89.4,92,82.4,82.4,298426.4,0
+SENS.US,D,20180709,000000,83.8,87.8,82.8,86.8,164483.40000000002,0
+SENS.US,D,20180710,000000,87,88,83,83.4,118906.40000000001,0
+SENS.US,D,20180711,000000,83.8,85.2,81.4,85.2,129021.95000000001,0
+SENS.US,D,20180712,000000,84.4,86,82.6,83.4,105134.6,0
+SENS.US,D,20180713,000000,83.6,84.4,82,82.4,54521.700000000004,0
+SENS.US,D,20180716,000000,82,83.2,79.8,80,88774.70000000001,0
+SENS.US,D,20180717,000000,80,82,79.8,80.4,78751.85,0
+SENS.US,D,20180718,000000,79.8,80.8,78.6,79,79716.35,0
+SENS.US,D,20180719,000000,78.6,80,77.2,77.4,83012,0
+SENS.US,D,20180720,000000,78,80.6,77.6,80.4,66981.3,0
+SENS.US,D,20180723,000000,80.6,81.8,78.6,80.4,71998.25,0
+SENS.US,D,20180724,000000,80.4,81.4,77,77.4,88513.6,0
+SENS.US,D,20180725,000000,77,78,75,76,71222.55,0
+SENS.US,D,20180726,000000,75.8,76.6,72.6,74,258130.85,0
+SENS.US,D,20180727,000000,74.8,75.2,70.4,70.6,93199.35,0
+SENS.US,D,20180730,000000,71,72.4,69.2,70.6,70729,0
+SENS.US,D,20180731,000000,70.4,74.2,70.046,73.6,66097.7,0
+SENS.US,D,20180801,000000,73.6,77.2,73,77.2,67231.55,0
+SENS.US,D,20180802,000000,77.2,81.14,77.2,79.8,99109.75,0
+SENS.US,D,20180803,000000,81.4,81.4,77.4,78.4,49943.15,0
+SENS.US,D,20180806,000000,79,80.6,77.472,80.4,35637.9,0
+SENS.US,D,20180807,000000,80.4,85.5,80.398,84.2,91923.40000000001,0
+SENS.US,D,20180808,000000,86,86.2,80.4,83,82155,0
+SENS.US,D,20180809,000000,81,83.4,77.6,82.8,98682.75,0
+SENS.US,D,20180810,000000,82,83.6,80.4,81.6,53173.75,0
+SENS.US,D,20180813,000000,81.4,82.6,80.4,81.2,87735.45000000001,0
+SENS.US,D,20180814,000000,81.6,82,76.9,77.2,118254.6,0
+SENS.US,D,20180815,000000,77,78.6,73.9,74,68169.95,0
+SENS.US,D,20180816,000000,74.8,75.6,74,74.4,45277.5,0
+SENS.US,D,20180817,000000,74.6,75.4,73.6,75.2,62658.100000000006,0
+SENS.US,D,20180820,000000,75,76.2,72.2,72.2,49538.9,0
+SENS.US,D,20180821,000000,72,75,72,74,74469.3,0
+SENS.US,D,20180822,000000,74,74.9,73.2,74.4,34792.35,0
+SENS.US,D,20180823,000000,73.8,74,68.8,68.8,119233.6,0
+SENS.US,D,20180824,000000,71.8,71.8,67,68,131081.15,0
+SENS.US,D,20180827,000000,69,72,68.8,71.6,100115.3,0
+SENS.US,D,20180828,000000,72,73.8,71.2,72.8,63264.15,0
+SENS.US,D,20180829,000000,72.8,77.6,72.8,77,79722.15000000001,0
+SENS.US,D,20180830,000000,78,78.6,76.4,77.6,53598.350000000006,0
+SENS.US,D,20180831,000000,77.4,81.6,77.4,81.6,87304.55,0
+SENS.US,D,20180904,000000,86.2,86.2,82.4,85.6,158231.1,0
+SENS.US,D,20180905,000000,86.4,90.4,85.2,87,237053.65000000002,0
+SENS.US,D,20180906,000000,87.6,88.472,83.4,85,103454.6,0
+SENS.US,D,20180907,000000,84,91,83,88.2,154337.80000000002,0
+SENS.US,D,20180910,000000,90,94.7,90,92.4,160232.1,0
+SENS.US,D,20180911,000000,92.2,93.2,87.8,90.2,108573.6,0
+SENS.US,D,20180912,000000,90.6,90.9,87.752,90.2,76131.40000000001,0
+SENS.US,D,20180913,000000,90,92,88.2,90,70352.6,0
+SENS.US,D,20180914,000000,89.8,89.9,86.7,87.8,59605.05,0
+SENS.US,D,20180917,000000,87.2,88.4,81.8,82.8,115808.20000000001,0
+SENS.US,D,20180918,000000,82.6,84.6,81,84.2,90072.05,0
+SENS.US,D,20180919,000000,83.6,85.8,83,83.6,50347.600000000006,0
+SENS.US,D,20180920,000000,84,88.4,84,87.8,98508.70000000001,0
+SENS.US,D,20180921,000000,87.8,88.8,85.4,86.8,138556.1,0
+SENS.US,D,20180924,000000,91.6,94,89,94,132854.1,0
+SENS.US,D,20180925,000000,94,97,91.3,91.8,107993.45000000001,0
+SENS.US,D,20180926,000000,92.4,96.2,90.2,94.4,92340.1,0
+SENS.US,D,20180927,000000,96,97.4,93.4,96.8,73948.15000000001,0
+SENS.US,D,20180928,000000,97.2,97.8,94,95.4,88228.1,0
+SENS.US,D,20181001,000000,95.6,96.8,90.8,90.8,73582.6,0
+SENS.US,D,20181002,000000,92.6,93,85.8,87.6,75105.15000000001,0
+SENS.US,D,20181003,000000,87.4,87.998,84,84.6,81480.6,0
+SENS.US,D,20181004,000000,85.4,85.6,75,79,164355.75,0
+SENS.US,D,20181005,000000,79,80.4,77,77.2,67824.40000000001,0
+SENS.US,D,20181008,000000,77.4,78.8,70.6,73.8,156079.5,0
+SENS.US,D,20181009,000000,73.2,76.1,72.6,73,107927.6,0
+SENS.US,D,20181010,000000,73.2,73.8,68.6,70,135478,0
+SENS.US,D,20181011,000000,69.8,72.6,68.8,68.8,86348.40000000001,0
+SENS.US,D,20181012,000000,70.2,72,69.2,69.6,84875.20000000001,0
+SENS.US,D,20181015,000000,73,73,67,70,92143.20000000001,0
+SENS.US,D,20181016,000000,71,76.1,69.6,75.8,83135.3,0
+SENS.US,D,20181017,000000,75.8,77.6,74,76.6,55789.75,0
+SENS.US,D,20181018,000000,76,77.6,72.6,73.8,58269.350000000006,0
+SENS.US,D,20181019,000000,74,76,72,72.2,69684.85,0
+SENS.US,D,20181022,000000,72,72,68,69.2,123697.70000000001,0
+SENS.US,D,20181023,000000,72.6,82.6,72.6,81.2,302042.65,0
+SENS.US,D,20181024,000000,81.6,83,76.2,76.8,116987.05,0
+SENS.US,D,20181025,000000,76.8,78.2,74.6,75.6,73226.15000000001,0
+SENS.US,D,20181026,000000,74.4,76,72.5,75,66691.7,0
+SENS.US,D,20181029,000000,75.6,77.4,72.4,73.4,67729.2,0
+SENS.US,D,20181030,000000,73.4,76.6,72.4,73,60187.350000000006,0
+SENS.US,D,20181031,000000,74.6,74.9,72.4,74.2,59820.5,0
+SENS.US,D,20181101,000000,74.6,77.6,74.2,76.8,46564.05,0
+SENS.US,D,20181102,000000,77.6,79.18,75,76.6,56782.450000000004,0
+SENS.US,D,20181105,000000,77.2,78,72.4,72.6,62105.700000000004,0
+SENS.US,D,20181106,000000,72.4,74.6,72.4,73.4,42953.350000000006,0
+SENS.US,D,20181107,000000,75.2,78.8,73,78.4,90755.20000000001,0
+SENS.US,D,20181108,000000,78,80.9,76,79.4,108702.45000000001,0
+SENS.US,D,20181109,000000,73,74.6,70.6,70.6,166248.6,0
+SENS.US,D,20181112,000000,71.2,71.4,62.2,63.2,102906.35,0
+SENS.US,D,20181113,000000,63.4,64.6,60.6,61.4,176967.05000000002,0
+SENS.US,D,20181114,000000,62.8,63,57.2,58.2,166870.1,0
+SENS.US,D,20181115,000000,58,59.6,56,59.2,76173.8,0
+SENS.US,D,20181116,000000,59.4,63.9,56.2,62,187182.80000000002,0
+SENS.US,D,20181119,000000,64.8,64.8,56.2,56.6,127082.8,0
+SENS.US,D,20181120,000000,55,56.4,52.598,55.8,99356.3,0
+SENS.US,D,20181121,000000,57.4,62.3,57,60,87528.25,0
+SENS.US,D,20181123,000000,59.6,61.7,58,59,30777.300000000003,0
+SENS.US,D,20181126,000000,59.4,69,59,68.2,122427.95000000001,0
+SENS.US,D,20181127,000000,67.2,72,65.6,68,123907.15000000001,0
+SENS.US,D,20181128,000000,65,66,61.2,64.6,171028.75,0
+SENS.US,D,20181129,000000,64.8,67.6,64.6,67.4,48404.9,0
+SENS.US,D,20181130,000000,68,68.5,65,68,114865.55,0
+SENS.US,D,20181203,000000,69.8,70,65.6,66,107150.8,0
+SENS.US,D,20181204,000000,65,65.2,59.4,60.2,94418.55,0
+SENS.US,D,20181206,000000,59,60.4,58.6,59.8,41578.100000000006,0
+SENS.US,D,20181207,000000,60,62.4,58.8,59.6,50684.15,0
+SENS.US,D,20181210,000000,59.2,61.2,58.8,59.8,45142.75,0
+SENS.US,D,20181211,000000,60.8,61.8,58.4,60,34143.6,0
+SENS.US,D,20181212,000000,61.2,63.2,59.6,60.6,51738.25,0
+SENS.US,D,20181213,000000,60.8,61.994,58.2,58.4,44549.700000000004,0
+SENS.US,D,20181214,000000,56.8,58.4,56.202,56.8,52244.9,0
+SENS.US,D,20181217,000000,55.8,57.122,52.4,53,84782.90000000001,0
+SENS.US,D,20181218,000000,53.4,55.6,52.6,54.6,77046.90000000001,0
+SENS.US,D,20181219,000000,54.6,58,54,55,74514.8,0
+SENS.US,D,20181220,000000,54.2,54.8,48.2,49.8,104416.6,0
+SENS.US,D,20181221,000000,49.6,52.4,45.2,52,122189.35,0
+SENS.US,D,20181224,000000,50.2,53.308,48.4,52.8,64658.850000000006,0
+SENS.US,D,20181226,000000,53.4,54.4,52.05,54.2,52196.8,0
+SENS.US,D,20181227,000000,55.8,56.2,49.6,51.6,69003.75,0
+SENS.US,D,20181228,000000,52,54.4,51.2,53.4,60553.15,0
+SENS.US,D,20181231,000000,53.6,54.6,51.2,51.8,47732.100000000006,0
+SENS.US,D,20190102,000000,51,54,50.4,53.8,78511.90000000001,0
+SENS.US,D,20190103,000000,53.8,54.6,51.9,53.4,39028.450000000004,0
+SENS.US,D,20190104,000000,55,57.6,54.4,56.6,84202.1,0
+SENS.US,D,20190107,000000,57.4,58.6,55.6,56.8,70637.3,0
+SENS.US,D,20190108,000000,57.6,59.6,56.8,57.6,60458.9,0
+SENS.US,D,20190109,000000,57.8,59.4,52.2,53.4,101661.70000000001,0
+SENS.US,D,20190110,000000,53.6,54.2,51,53.2,44188.9,0
+SENS.US,D,20190111,000000,53.2,54.7,52.4,53.8,38988.700000000004,0
+SENS.US,D,20190114,000000,52.8,53.6,49.8,49.8,65084.5,0
+SENS.US,D,20190115,000000,49.6,52.4,49.2,51.8,36874.25,0
+SENS.US,D,20190116,000000,52.4,53.4,50.8,51.6,26953.95,0
+SENS.US,D,20190117,000000,51.4,54.4,51.4,54.4,52330.55,0
+SENS.US,D,20190118,000000,54.6,55.256,53.6,54.6,42578.8,0
+SENS.US,D,20190122,000000,54.6,54.8,52.2,54.2,52999.3,0
+SENS.US,D,20190123,000000,53.8,54.3,51.8,52.6,51203.65,0
+SENS.US,D,20190124,000000,53,54.4,52.4,54.2,34987.6,0
+SENS.US,D,20190125,000000,54.4,55,53.4,54,42618.65,0
+SENS.US,D,20190128,000000,53,53.6,50.468,51,42833.850000000006,0
+SENS.US,D,20190129,000000,50.8,51,48.6,49.2,67728,0
+SENS.US,D,20190130,000000,49.2,50,47,48.8,66207.75,0
+SENS.US,D,20190131,000000,50.8,51.496,49.6,50.2,52116.950000000004,0
+SENS.US,D,20190201,000000,50,51,47.2,48.2,57355.8,0
+SENS.US,D,20190204,000000,46.8,48.398,45.2,47.2,187460.30000000002,0
+SENS.US,D,20190205,000000,46.8,46.8,43,46,170207.65000000002,0
+SENS.US,D,20190206,000000,46,49,45,47.2,65677.35,0
+SENS.US,D,20190207,000000,46.4,47.2,45.2,46.2,55568.200000000004,0
+SENS.US,D,20190208,000000,46.4,46.42,44,46,54389.65,0
+SENS.US,D,20190211,000000,46.2,47.2,45.6,46,72079.75,0
+SENS.US,D,20190212,000000,46.8,48.6,45.6,47.8,75251.40000000001,0
+SENS.US,D,20190213,000000,48.2,48.2,45,46,95003.90000000001,0
+SENS.US,D,20190214,000000,46,47.6,44.8,46.6,55605.5,0
+SENS.US,D,20190215,000000,47.2,49.1,46.8,48,42274.100000000006,0
+SENS.US,D,20190219,000000,48.2,49,46.4,47,32842.8,0
+SENS.US,D,20190220,000000,47.2,48,46,47.6,52755.55,0
+SENS.US,D,20190221,000000,47,55.4,46.2,53.6,249994,0
+SENS.US,D,20190222,000000,58.4,59,52,54.4,297518.7,0
+SENS.US,D,20190225,000000,57.6,59.6,55.2,59.2,193069.5,0
+SENS.US,D,20190226,000000,60.2,63.402,57.2,60.4,149484.45,0
+SENS.US,D,20190227,000000,60.2,61.4,57,57.8,100930.95000000001,0
+SENS.US,D,20190228,000000,58.2,61,58,59.8,97098.95000000001,0
+SENS.US,D,20190301,000000,60.8,65.6,60.2,65.4,149464.35,0
+SENS.US,D,20190304,000000,66.8,67.4,58.8,61.4,164577.40000000002,0
+SENS.US,D,20190305,000000,62.8,66,61.6,64.2,110528.45000000001,0
+SENS.US,D,20190306,000000,64.6,65,59,60.2,121374.95000000001,0
+SENS.US,D,20190307,000000,61,61.8,58.1,58.8,86452.3,0
+SENS.US,D,20190308,000000,59.2,60.6,57.8,58.2,76570.55,0
+SENS.US,D,20190311,000000,58.8,63.5,58.5,62.4,136481.7,0
+SENS.US,D,20190312,000000,63,63,60.2,61.4,75472.45,0
+SENS.US,D,20190313,000000,61.4,64.2,58.2,59.4,125851.75,0
+SENS.US,D,20190314,000000,58.8,59.2,53,53,178264.80000000002,0
+SENS.US,D,20190315,000000,53,54,50.2,51.6,139034.1,0
+SENS.US,D,20190318,000000,53.2,53.95,50.2,51.6,108511.90000000001,0
+SENS.US,D,20190319,000000,51.8,53.8,51.6,53.2,82483.65000000001,0
+SENS.US,D,20190320,000000,54.4,55.6,53.2,54.4,91959.3,0
+SENS.US,D,20190321,000000,54.4,56.4,52.4,52.8,90163.85,0
+SENS.US,D,20190322,000000,52.8,53.4,48.4,50.4,108186.20000000001,0
+SENS.US,D,20190325,000000,50.8,52.6,49,52.2,90224.95000000001,0
+SENS.US,D,20190326,000000,52.2,53.2,50.2,52.2,106061,0
+SENS.US,D,20190327,000000,52,52.6,49.4,51.6,98848.70000000001,0
+SENS.US,D,20190328,000000,51.4,51.8,48.8,49,76793.6,0
+SENS.US,D,20190329,000000,49.2,50.6,47.2,49,83015.20000000001,0
+SENS.US,D,20190401,000000,49.6,49.684,45.6,46.2,100859.40000000001,0
+SENS.US,D,20190402,000000,46.6,47.6,44.4,45,98347.05,0
+SENS.US,D,20190403,000000,45,46.2,44.6,45,77395.95,0
+SENS.US,D,20190404,000000,45.2,46,43.6,45,96216.45000000001,0
+SENS.US,D,20190405,000000,45,45.4,44,44.4,53611.9,0
+SENS.US,D,20190408,000000,44,44.4,42.8,43,70402.8,0
+SENS.US,D,20190409,000000,42.6,43.6,40.8,41,94610.1,0
+SENS.US,D,20190410,000000,40.8,41.4,40.4,40.6,71404.25,0
+SENS.US,D,20190411,000000,40.4,46.7,40,43.8,137363.35,0
+SENS.US,D,20190412,000000,44,45,41.4,41.6,60097.850000000006,0
+SENS.US,D,20190415,000000,42.4,42.8,41.4,41.6,46899.05,0
+SENS.US,D,20190416,000000,41.6,44.4,41.6,43,61459.4,0
+SENS.US,D,20190417,000000,43,43,40.2,40.4,93480.8,0
+SENS.US,D,20190418,000000,40.4,41.2,38.6,39,93938.25,0
+SENS.US,D,20190422,000000,39,43.4,39,43,94953.15000000001,0
+SENS.US,D,20190423,000000,44,44,42.18,43.6,53070.55,0
+SENS.US,D,20190424,000000,43,45.6,42.4,45.2,60960.55,0
+SENS.US,D,20190425,000000,45.2,46.6,44,46.2,71548.25,0
+SENS.US,D,20190426,000000,46.4,47.6,45.7,47,71525.55,0
+SENS.US,D,20190429,000000,47.2,50,46.4,49,78244.55,0
+SENS.US,D,20190430,000000,49.4,50,46.6,46.6,48525.05,0
+SENS.US,D,20190501,000000,47,47.8,45.6,47.4,41635.600000000006,0
+SENS.US,D,20190502,000000,47.2,48.6,45,46.2,46326.15,0
+SENS.US,D,20190503,000000,46,48.4,45.8,47.8,67005.45,0
+SENS.US,D,20190506,000000,46.6,47.8,46,47,39511,0
+SENS.US,D,20190507,000000,46.6,47.2,44.4,47,57265.5,0
+SENS.US,D,20190508,000000,47.2,48,45.8,47.4,65019.100000000006,0
+SENS.US,D,20190509,000000,47.6,48.6,46.4,47.2,71882.5,0
+SENS.US,D,20190510,000000,45,45.8,42.2,42.8,81579.05,0
+SENS.US,D,20190513,000000,40.6,42,39.4,40.6,58605.4,0
+SENS.US,D,20190514,000000,41,44,40.4,43.6,44720.65,0
+SENS.US,D,20190515,000000,43.6,44.5,42.2,42.4,48687.200000000004,0
+SENS.US,D,20190516,000000,42.6,43.72,40,40,78302.45,0
+SENS.US,D,20190517,000000,40.8,42.7,40.2,41.4,44192.05,0
+SENS.US,D,20190520,000000,41.6,43,40.4,42,53930.3,0
+SENS.US,D,20190521,000000,42.6,43.6,41.4,41.8,37816.15,0
+SENS.US,D,20190522,000000,41.4,42.2,39.8,39.8,52640.55,0
+SENS.US,D,20190523,000000,39.8,41.2,39.6,40.6,43921.25,0
+SENS.US,D,20190524,000000,41.2,41.6,40,40.4,31599.9,0
+SENS.US,D,20190528,000000,40.8,42.8,40.2,40.8,51497,0
+SENS.US,D,20190529,000000,40.4,41.2,39.2,39.6,44989.15,0
+SENS.US,D,20190530,000000,40.2,41.4,39.4,39.4,60119.65,0
+SENS.US,D,20190531,000000,39.4,40.8,37.4,39.6,125896.65000000001,0
+SENS.US,D,20190603,000000,39,39.6,37.6,38,43108.600000000006,0
+SENS.US,D,20190604,000000,38.2,39.5,37.6,38.6,92714.3,0
+SENS.US,D,20190605,000000,39,39.2,37.4,37.6,47169.8,0
+SENS.US,D,20190606,000000,37.6,38.2,34.8,36.2,219531.15000000002,0
+SENS.US,D,20190607,000000,41.6,43.6,37,38,382537.2,0
+SENS.US,D,20190610,000000,38.2,41.6,37.6,41.2,86760.05,0
+SENS.US,D,20190611,000000,42,42,39.4,40.2,52262.4,0
+SENS.US,D,20190612,000000,40,44.8,40,43.8,125925.75,0
+SENS.US,D,20190613,000000,43.6,44.4,41.2,42.6,80823.8,0
+SENS.US,D,20190614,000000,43.2,43.2,39.8,40,79067.45000000001,0
+SENS.US,D,20190617,000000,40.6,41.6,40.322,41.2,51724.700000000004,0
+SENS.US,D,20190618,000000,41,41.4,40.6,41.4,23562.300000000003,0
+SENS.US,D,20190619,000000,41.2,42.4,40.6,41.2,31190,0
+SENS.US,D,20190620,000000,41.2,41.8,40,40.8,28381.15,0
+SENS.US,D,20190621,000000,40.4,41.598,40,40.2,56064.950000000004,0
+SENS.US,D,20190624,000000,40.6,40.7,37.6,38.4,89932.95000000001,0
+SENS.US,D,20190625,000000,39,40.2,38.4,38.6,37572.8,0
+SENS.US,D,20190626,000000,38.4,39.8,37.2,37.2,59940.100000000006,0
+SENS.US,D,20190627,000000,37.6,39.4,37.2,39,43504.25,0
+SENS.US,D,20190628,000000,38.8,42,38.4,40.8,184544.25,0
+SENS.US,D,20190701,000000,40.8,41,37.6,38.8,79928.95000000001,0
+SENS.US,D,20190702,000000,38.6,39.4,37.2,38.6,62279.350000000006,0
+SENS.US,D,20190703,000000,38.8,38.8,37,37.8,29453.15,0
+SENS.US,D,20190705,000000,37.2,37.4,35,36.6,105091.35,0
+SENS.US,D,20190708,000000,36.4,37.4,34.4,34.8,58798.8,0
+SENS.US,D,20190709,000000,34.8,35.2,34.2,34.2,67461.55,0
+SENS.US,D,20190710,000000,34.6,36,34,36,60400.100000000006,0
+SENS.US,D,20190711,000000,35.6,35.8,34.4,34.6,33357.9,0
+SENS.US,D,20190712,000000,34.6,35,32.4,32.4,91574.8,0
+SENS.US,D,20190715,000000,33,35,33,35,53860.65,0
+SENS.US,D,20190716,000000,34.6,35,33.4,33.6,37902.75,0
+SENS.US,D,20190717,000000,31,33.2,25.6,25.8,524176.35000000003,0
+SENS.US,D,20190718,000000,23,25,22,22,577039.4500000001,0
+SENS.US,D,20190719,000000,23,24,22.6,23,173649.15000000002,0
+SENS.US,D,20190722,000000,24,24.2,23.2,23.6,210585,0
+SENS.US,D,20190723,000000,23.8,24.2,23.2,23.6,133630.2,0
+SENS.US,D,20190724,000000,24,24.2,23.4,24,107238.8,0
+SENS.US,D,20190725,000000,24.2,24.8,23.8,24.2,185398.15000000002,0
+SENS.US,D,20190726,000000,24.8,25,23.6,24,158618.5,0
+SENS.US,D,20190729,000000,24.2,24.4,23.8,24,94991.1,0
+SENS.US,D,20190730,000000,24.6,24.6,23.4,23.4,66013.90000000001,0
+SENS.US,D,20190731,000000,23.4,24.2,22,22.2,148417.30000000002,0
+SENS.US,D,20190801,000000,22.4,23.7,21.2,21.6,108860.85,0
+SENS.US,D,20190802,000000,21.6,22.4,20.4,22,107721.90000000001,0
+SENS.US,D,20190805,000000,22,22,20.416,21.6,58035.05,0
+SENS.US,D,20190806,000000,22,22.198,20,20.6,54658.05,0
+SENS.US,D,20190807,000000,21,22.4,20.4,21.6,85579.25,0
+SENS.US,D,20190808,000000,20.6,22.356,20,21.6,198756.1,0
+SENS.US,D,20190809,000000,21.4,24.4,21.4,23.4,220210.25,0
+SENS.US,D,20190812,000000,24,24.2,22.4,22.7,82181.55,0
+SENS.US,D,20190813,000000,23,23.4,22,22.4,98858.3,0
+SENS.US,D,20190814,000000,22.4,22.6,21.4,21.8,56604.5,0
+SENS.US,D,20190815,000000,22,22,20.2,21,85791.05,0
+SENS.US,D,20190816,000000,21.2,21.6,20.6,21.6,52065.05,0
+SENS.US,D,20190819,000000,21.8,22,20.2,21.2,64820.75,0
+SENS.US,D,20190820,000000,20.8,21,20.4,21,46820.350000000006,0
+SENS.US,D,20190821,000000,21.2,22,20.6,21.6,50133.55,0
+SENS.US,D,20190822,000000,22,22.184,20.8,21,31574,0
+SENS.US,D,20190823,000000,21.6,21.6,20.4,21,44814.3,0
+SENS.US,D,20190826,000000,21,21.4,20.6,21.4,46939.100000000006,0
+SENS.US,D,20190827,000000,21.4,21.4,20.2,20.8,97943.8,0
+SENS.US,D,20190828,000000,21.2,21.57,19.6,20.6,119444.15000000001,0
+SENS.US,D,20190829,000000,20.2,21.2,18.4,20.6,203659.80000000002,0
+SENS.US,D,20190830,000000,20,20.8,20,20.4,60092.05,0
+SENS.US,D,20190903,000000,20,20.6,19,19.48,91385.6,0
+SENS.US,D,20190904,000000,20.8,21.6,19.602,21.2,74864.6,0
+SENS.US,D,20190905,000000,21.2,21.8,20.8,21.2,66270.1,0
+SENS.US,D,20190906,000000,21.6,22.6,20.8,22,68695.25,0
+SENS.US,D,20190909,000000,21.2,22.4,21.2,22.2,53503.950000000004,0
+SENS.US,D,20190910,000000,22.6,23.4,21.8,23,99258.20000000001,0
+SENS.US,D,20190911,000000,23.4,23.8,22,22.6,125503.70000000001,0
+SENS.US,D,20190912,000000,23.4,23.4,22,22.4,73105,0
+SENS.US,D,20190913,000000,22.8,23,21.8,22.2,47271.850000000006,0
+SENS.US,D,20190916,000000,22.4,22.4,21.4,22,72546.95,0
+SENS.US,D,20190917,000000,22.2,22.378,21.2,21.4,90573.25,0
+SENS.US,D,20190918,000000,21.4,22,20.8,21.2,72283.8,0
+SENS.US,D,20190919,000000,21.4,21.8,21,21.6,50981.5,0
+SENS.US,D,20190920,000000,21.4,22,20.8,21.2,181180.40000000002,0
+SENS.US,D,20190923,000000,21.6,22.2,21.2,21.4,64576.9,0
+SENS.US,D,20190924,000000,20.6,21.4,20.4,21,87211.90000000001,0
+SENS.US,D,20190925,000000,21.2,21.4,20.6,21.2,47976.950000000004,0
+SENS.US,D,20190926,000000,21.4,21.6,20,20.2,52438.8,0
+SENS.US,D,20190927,000000,20.2,20.6,20,20,34324,0
+SENS.US,D,20190930,000000,20.4,20.4,19.04,19.77,84597.8,0
+SENS.US,D,20191001,000000,20,20.2,18.806,18.864,36357.8,0
+SENS.US,D,20191002,000000,18.902,19.6,18.2,18.966,42486.4,0
+SENS.US,D,20191003,000000,19.2,19.398,18.22,18.73,54082.15,0
+SENS.US,D,20191004,000000,18.494,19.2,18.2,18.774,30518.350000000002,0
+SENS.US,D,20191007,000000,18.6,18.98,18,18.256,44497.850000000006,0
+SENS.US,D,20191008,000000,18.2,18.4,16.7,16.838,84932.3,0
+SENS.US,D,20191009,000000,16.98,18,16.8,17.642,51868.05,0
+SENS.US,D,20191010,000000,17.6,18.2,16.402,17,27361.45,0
+SENS.US,D,20191011,000000,17,17.6,16.02,17.2,33155.85,0
+SENS.US,D,20191014,000000,17.2,17.34,16.02,16.6,36205.65,0
+SENS.US,D,20191015,000000,17.6,18.98,17.6,18.396,83058.1,0
+SENS.US,D,20191016,000000,18.6,18.602,17.6,18.602,36852.15,0
+SENS.US,D,20191017,000000,18.8,19.49,18.222,18.904,38579.25,0
+SENS.US,D,20191018,000000,19,20.4,18.6,19.766,94386.75,0
+SENS.US,D,20191021,000000,20.6,20.8,19.4,19.832,68974.45,0
+SENS.US,D,20191022,000000,20.4,20.4,17.67,18.938,51294.200000000004,0
+SENS.US,D,20191023,000000,20.8,20.8,19.6,20.2,50175.950000000004,0
+SENS.US,D,20191024,000000,20.4,22,20.2,20.4,74236.90000000001,0
+SENS.US,D,20191025,000000,22,22.6,21,22.4,111187.15000000001,0
+SENS.US,D,20191028,000000,23,23.4,22.4,22.6,98128.45000000001,0
+SENS.US,D,20191029,000000,22.6,22.6,21.5,22.4,70663.5,0
+SENS.US,D,20191030,000000,22.4,22.4,21.2,22.2,37337.35,0
+SENS.US,D,20191031,000000,22.6,23.4,21.8,23.4,60952.5,0
+SENS.US,D,20191101,000000,23.4,24.8,23,24.6,74912.65000000001,0
+SENS.US,D,20191104,000000,25.6,26.4,24.4,25.8,138933.25,0
+SENS.US,D,20191105,000000,27.2,27.4,25.4,26,109721.1,0
+SENS.US,D,20191106,000000,26.4,26.8,24.6,25.2,148221.4,0
+SENS.US,D,20191107,000000,25.4,26,21.8,23,159407.80000000002,0
+SENS.US,D,20191108,000000,22,23,20.6,22.2,77404.2,0
+SENS.US,D,20191111,000000,24.6,24.6,21.2,22,105017.1,0
+SENS.US,D,20191112,000000,21.4,21.8,19,20.4,159293.5,0
+SENS.US,D,20191113,000000,17.6,18.084,16,17.402,270510.3,0
+SENS.US,D,20191114,000000,17.95,18.522,17.4,17.402,74301.6,0
+SENS.US,D,20191115,000000,17.51,17.834,17,17.3,76287.8,0
+SENS.US,D,20191118,000000,17.594,17.924,17,17.194,53982.25,0
+SENS.US,D,20191119,000000,17.312,17.8,16.22,16.97,84617.05,0
+SENS.US,D,20191120,000000,16.956,17.7,16.708,16.804,63195.3,0
+SENS.US,D,20191121,000000,17,17.8,16.8,17.392,69444.85,0
+SENS.US,D,20191122,000000,19.6,19.6,18.06,19.2,77291.3,0
+SENS.US,D,20191125,000000,20,20,18.8,19.28,64367.100000000006,0
+SENS.US,D,20191126,000000,19,21.4,18.92,20.4,160936.25,0
+SENS.US,D,20191127,000000,21.4,22,20.8,21.6,118270.90000000001,0
+SENS.US,D,20191129,000000,18.504,21,18.202,20.8,56615.450000000004,0
+SENS.US,D,20191202,000000,21,21.2,20.4,20.8,56261.700000000004,0
+SENS.US,D,20191203,000000,21,21.172,19.6,20,67695.65000000001,0
+SENS.US,D,20191204,000000,20,20.6,19.192,20.2,39696.25,0
+SENS.US,D,20191205,000000,19.6,20.4,19,19.32,38212.9,0
+SENS.US,D,20191206,000000,20.6,20.6,19.602,19.81,27318.800000000003,0
+SENS.US,D,20191209,000000,19.98,20.4,19.4,19.418,47467.700000000004,0
+SENS.US,D,20191210,000000,19.998,20.2,19.4,20.2,37108.85,0
+SENS.US,D,20191211,000000,19.6,20.2,19.462,19.778,47298.950000000004,0
+SENS.US,D,20191212,000000,19.6,20.2,19.4,19.844,43312,0
+SENS.US,D,20191213,000000,20.2,20.4,19.104,19.672,76775.8,0
+SENS.US,D,20191216,000000,20,20,18.82,19.576,66762.1,0
+SENS.US,D,20191217,000000,19.04,19.304,18.4,18.648,57592.4,0
+SENS.US,D,20191218,000000,18.54,19.5,18.2,18.838,67750.6,0
+SENS.US,D,20191219,000000,18.4,19.4,18.4,19.054,27594.45,0
+SENS.US,D,20191220,000000,19.106,19.2,18,18.796,120653.45000000001,0
+SENS.US,D,20191223,000000,18.632,18.7,17.4,18.04,69509.6,0
+SENS.US,D,20191224,000000,17.82,18.6,17.46,18.554,23040.050000000003,0
+SENS.US,D,20191226,000000,18.6,18.6,18,18.57,33467.15,0
+SENS.US,D,20191227,000000,18.4,18.4,17.8,18.12,37101.5,0
+SENS.US,D,20191230,000000,17.858,18.4,17.6,18.234,64334.200000000004,0
+SENS.US,D,20191231,000000,17.76,18.32,17.1,18.32,99933.45000000001,0
+SENS.US,D,20200102,000000,18.02,18.2,17.28,17.61,36577.700000000004,0
+SENS.US,D,20200103,000000,17.272,18,17.1,17.8,53002.8,0
+SENS.US,D,20200106,000000,17.4,17.6,17.2,17.222,35982.65,0
+SENS.US,D,20200107,000000,17.8,18,17.4,17.75,36065.9,0
+SENS.US,D,20200108,000000,17.8,18.2,17.1,17.274,52739,0
+SENS.US,D,20200109,000000,17,17.4,16.658,17,45155.65,0
+SENS.US,D,20200110,000000,16.914,17.12,16.6,16.74,42313.850000000006,0
+SENS.US,D,20200113,000000,17,17.8,16.95,17.5,48126.950000000004,0
+SENS.US,D,20200114,000000,17.76,18.73,17.4,18,58014.9,0
+SENS.US,D,20200115,000000,18,18.45,17.93,18.296,35298.15,0
+SENS.US,D,20200116,000000,18.244,21.4,18.244,21.2,131062.45000000001,0
+SENS.US,D,20200117,000000,21,21.4,18.6,18.998,73266.25,0
+SENS.US,D,20200121,000000,19,19,18,18.188,152594.95,0
+SENS.US,D,20200122,000000,18.108,18.3,17.2,17.956,88792.40000000001,0
+SENS.US,D,20200123,000000,17.642,17.798,17.12,17.552,38376.9,0
+SENS.US,D,20200124,000000,17.51,17.804,17,17.198,45728,0
+SENS.US,D,20200127,000000,17,17.5,16.88,17.124,52935,0
+SENS.US,D,20200128,000000,17,17.8,17,17.328,37538.4,0
+SENS.US,D,20200129,000000,17.2,17.6,16.9,17.6,50717.100000000006,0
+SENS.US,D,20200130,000000,17.6,17.6,16.506,16.74,82849.70000000001,0
+SENS.US,D,20200131,000000,16.618,16.87,16.1,16.358,76892.15000000001,0
+SENS.US,D,20200203,000000,16.386,17.2,16.272,16.3,42356.350000000006,0
+SENS.US,D,20200204,000000,16.3,17.158,16.2,17.158,47641,0
+SENS.US,D,20200205,000000,17.2,17.4,16.686,17.166,28331.75,0
+SENS.US,D,20200206,000000,17.4,17.8,16.696,17.788,52040.200000000004,0
+SENS.US,D,20200207,000000,17.658,18.34,16.898,18.314,46560.65,0
+SENS.US,D,20200210,000000,18.4,20,17.81,19.85,192440.75,0
+SENS.US,D,20200211,000000,20,20.2,18.964,19.202,72521.65000000001,0
+SENS.US,D,20200212,000000,19.4,21.2,19.202,21.2,87513.5,0
+SENS.US,D,20200213,000000,21.2,21.6,19.6,20.4,57270.75,0
+SENS.US,D,20200214,000000,20,22.2,20,21.8,312672.7,0
+SENS.US,D,20200218,000000,23.2,28,22.4,27,295168.45,0
+SENS.US,D,20200219,000000,29.8,35,27.6,29.4,385239.75,0
+SENS.US,D,20200220,000000,33,34,29.8,31,261229.30000000002,0
+SENS.US,D,20200221,000000,30.8,32.2,27.8,28.8,175194,0
+SENS.US,D,20200224,000000,32.4,33.6,30,32.4,299959,0
+SENS.US,D,20200225,000000,34,35.6,31,32.4,438683.45,0
+SENS.US,D,20200226,000000,32.4,33,29.8,30.8,182082.80000000002,0
+SENS.US,D,20200227,000000,29,30,26,27.8,160507.7,0
+SENS.US,D,20200228,000000,27.4,28.2,24,28,164193.5,0
+SENS.US,D,20200302,000000,28.4,34,28,32,239771,0
+SENS.US,D,20200303,000000,33.6,33.6,28.8,29.2,139769.4,0
+SENS.US,D,20200304,000000,30,31.6,29.244,31.2,76302.55,0
+SENS.US,D,20200305,000000,30,32,29.6,30.8,67400.35,0
+SENS.US,D,20200306,000000,29.4,30.7,28.6,29.2,79520.5,0
+SENS.US,D,20200309,000000,26,27.4,24.4,24.8,99897.55,0
+SENS.US,D,20200310,000000,26.8,26.8,24.4,25,73629.45,0
+SENS.US,D,20200311,000000,24.6,25.6,21.2,21.6,124452.75,0
+SENS.US,D,20200312,000000,19.63,20.6,17.6,18.14,135983.35,0
+SENS.US,D,20200313,000000,16,17.06,13.622,17.06,296422.75,0
+SENS.US,D,20200316,000000,15.2,15.2,12.202,14.2,96227.75,0
+SENS.US,D,20200317,000000,14.912,15.374,13.2,15.374,91763.95000000001,0
+SENS.US,D,20200318,000000,15,15.6,11.314,12.4,145819.7,0
+SENS.US,D,20200319,000000,12.2,13.6,11.802,12.818,96672.20000000001,0
+SENS.US,D,20200320,000000,14.8,15,12.458,12.744,106813,0
+SENS.US,D,20200323,000000,12,13,10.76,11.352,122076.70000000001,0
+SENS.US,D,20200324,000000,12.8,12.8,10.45,11.2,169003,0
+SENS.US,D,20200325,000000,11.906,21,11.6,16.3,341991.65,0
+SENS.US,D,20200326,000000,15.6,16.4,13.8,14,175530.45,0
+SENS.US,D,20200327,000000,14,14.2,12.6,13.2,131870.1,0
+SENS.US,D,20200330,000000,12.4,13.2,11.6,12.696,133777.45,0
+SENS.US,D,20200331,000000,13,13,12,12.67,64754.65,0
+SENS.US,D,20200401,000000,12.2,12.2,11.26,11.374,57574.200000000004,0
+SENS.US,D,20200402,000000,11.2,11.8,10.8,11,70713.1,0
+SENS.US,D,20200403,000000,11.286,11.286,10.146,10.502,51220.15,0
+SENS.US,D,20200406,000000,11.2,12.186,11.172,12,80893.1,0
+SENS.US,D,20200407,000000,12.68,12.944,12,12.186,66144.55,0
+SENS.US,D,20200408,000000,12.5,12.962,12.02,12.962,46564.100000000006,0
+SENS.US,D,20200409,000000,12.806,14.308,12.2,13.482,58896.950000000004,0
+SENS.US,D,20200413,000000,13.8,13.8,12.934,13,42228.65,0
+SENS.US,D,20200414,000000,13.37,14.2,13.2,13.842,37667.35,0
+SENS.US,D,20200415,000000,14,14.2,13,13.598,45100.9,0
+SENS.US,D,20200416,000000,14,14,13,13.4,51104.700000000004,0
+SENS.US,D,20200417,000000,14,14,13.02,13.8,38458.65,0
+SENS.US,D,20200420,000000,13.8,14.158,13.2,13.782,65815.3,0
+SENS.US,D,20200421,000000,13.4,13.752,13.094,13.126,36682.700000000004,0
+SENS.US,D,20200422,000000,14.4,14.4,11.8,12.086,120070.6,0
+SENS.US,D,20200423,000000,12.22,12.51,11.2,11.668,83390.5,0
+SENS.US,D,20200424,000000,12.004,12.6,11.6,12.088,72826.3,0
+SENS.US,D,20200427,000000,12.58,12.958,12.3,12.514,106582.5,0
+SENS.US,D,20200428,000000,12.8,12.8,11.8,11.978,75312.6,0
+SENS.US,D,20200429,000000,12.31,12.502,11.802,12,122541.1,0
+SENS.US,D,20200430,000000,12,12.1,11.4,11.4,79956.3,0
+SENS.US,D,20200501,000000,11.446,11.576,10.66,10.8,97897.5,0
+SENS.US,D,20200504,000000,10.8,10.996,10.3,10.774,77099.45,0
+SENS.US,D,20200505,000000,10.8,11.194,10.6,10.6,60315.9,0
+SENS.US,D,20200506,000000,10.62,11.08,10.566,10.68,86899.35,0
+SENS.US,D,20200507,000000,11.2,11.71,10.6,10.716,229795.1,0
+SENS.US,D,20200508,000000,11.13,11.16,10.6,10.692,100324.45000000001,0
+SENS.US,D,20200511,000000,11.182,11.182,10.4,10.504,100435.15000000001,0
+SENS.US,D,20200512,000000,10.6,11.38,10.56,10.56,200064.55000000002,0
+SENS.US,D,20200513,000000,10.646,10.9,10.2,10.47,116730.6,0
+SENS.US,D,20200514,000000,10.5,10.5,9.4,9.8,223933.15000000002,0
+SENS.US,D,20200515,000000,10.38,10.38,9.488,9.586,116330.5,0
+SENS.US,D,20200518,000000,10,10.1,9.458,9.6,130411.95000000001,0
+SENS.US,D,20200519,000000,9.6,10.54,9.252,9.376,353852.5,0
+SENS.US,D,20200520,000000,9.4,9.648,9,9.5,162408,0
+SENS.US,D,20200521,000000,9.5,9.658,9.03,9.228,135553.45,0
+SENS.US,D,20200522,000000,9.4,9.52,9.07,9.292,100387.90000000001,0
+SENS.US,D,20200526,000000,9.6,10,9.232,9.542,208567.35,0
+SENS.US,D,20200527,000000,10.398,10.678,9.7,10.036,285741.55,0
+SENS.US,D,20200528,000000,10.178,10.24,9.6,9.6,117006.70000000001,0
+SENS.US,D,20200529,000000,9.71,9.8,9.02,9.334,94428.65000000001,0
+SENS.US,D,20200601,000000,9.716,9.78,9.02,9.056,101786.95000000001,0
+SENS.US,D,20200602,000000,9.26,9.264,8.436,8.7,172677.90000000002,0
+SENS.US,D,20200603,000000,8.746,9.082,8.4,8.56,118991.65000000001,0
+SENS.US,D,20200604,000000,8.588,8.78,8.21,8.488,127152.3,0
+SENS.US,D,20200605,000000,8.8,9.598,8.4,9.548,288488.75,0
+SENS.US,D,20200608,000000,10,10.6,9.5,9.958,436270,0
+SENS.US,D,20200609,000000,10.332,10.7,9.56,10.358,564982.85,0
+SENS.US,D,20200610,000000,8.8,9.46,8.468,9.078,449033.45,0
+SENS.US,D,20200611,000000,8.42,8.72,8,8.052,242035.7,0
+SENS.US,D,20200612,000000,8.4,8.5,7.826,8.202,224700.45,0
+SENS.US,D,20200615,000000,7.976,8.164,7.4,8.004,200655.25,0
+SENS.US,D,20200616,000000,8.294,8.4,7.862,7.996,252603,0
+SENS.US,D,20200617,000000,7.892,8.8,7.8,8.472,203674.35,0
+SENS.US,D,20200618,000000,8.4,9.388,8.024,8.958,431494.80000000005,0
+SENS.US,D,20200619,000000,9,9,8.212,8.212,180666.90000000002,0
+SENS.US,D,20200622,000000,8.392,8.392,8,8.146,157023.45,0
+SENS.US,D,20200623,000000,8.2,8.69,8.15,8.428,154577.05000000002,0
+SENS.US,D,20200624,000000,8.558,8.558,7.82,8.19,158635.35,0
+SENS.US,D,20200625,000000,8.022,8.234,7.806,8.234,107568.20000000001,0
+SENS.US,D,20200626,000000,8,8.1,7.638,8,643085.7000000001,0
+SENS.US,D,20200629,000000,8.078,8.198,7.6,7.99,121403.5,0
+SENS.US,D,20200630,000000,7.838,8.17,7.8,7.8,93777.8,0
+SENS.US,D,20200701,000000,7.996,7.996,7.46,7.542,153623.85,0
+SENS.US,D,20200702,000000,7.542,7.778,7.2,7.242,106652.25,0
+SENS.US,D,20200706,000000,7.4,7.798,7.3,7.65,100463.20000000001,0
+SENS.US,D,20200707,000000,7.64,7.708,7.402,7.67,43827.350000000006,0
+SENS.US,D,20200708,000000,7.608,8.2,7.608,7.82,78953.90000000001,0
+SENS.US,D,20200709,000000,8,8.4,7.8,8.316,89535.35,0
+SENS.US,D,20200710,000000,8.4,8.58,8.016,8.388,99402.85,0
+SENS.US,D,20200713,000000,8.74,8.778,8.406,8.504,93941.1,0
+SENS.US,D,20200714,000000,8.334,8.5,8,8.366,105256.05,0
+SENS.US,D,20200715,000000,8.166,8.4,8.05,8.084,35218,0
+SENS.US,D,20200716,000000,8.054,8.312,8,8.172,41389.75,0
+SENS.US,D,20200717,000000,8.2,8.922,8,8.6,94124.75,0
+SENS.US,D,20200720,000000,9,9.2,8.62,9.2,149309.80000000002,0
+SENS.US,D,20200721,000000,9.4,9.6,8.6,9.202,87453.75,0
+SENS.US,D,20200722,000000,9.398,9.398,8.81002,8.988,71614.65000000001,0
+SENS.US,D,20200723,000000,9,9.338,8.472,8.89,83848.95000000001,0
+SENS.US,D,20200724,000000,8.702,9.102,8.3,9.04,61701.450000000004,0
+SENS.US,D,20200727,000000,9.198,9.798,9,9.654,134918.05000000002,0
+SENS.US,D,20200728,000000,9.96,9.96,9.222,9.598,63547.25,0
+SENS.US,D,20200729,000000,9.8,11.978,9.4,9.8,375194.15,0
+SENS.US,D,20200730,000000,10.2,10.8,9.82,10.198,120943.55,0
+SENS.US,D,20200731,000000,10.066,10.36,9.33,9.554,100195.85,0
+SENS.US,D,20200803,000000,10,10,9,9.14,105409.75,0
+SENS.US,D,20200804,000000,9.192,9.538,9,9.254,66146.65000000001,0
+SENS.US,D,20200805,000000,9.4,9.598,8.96,8.98,75469.05,0
+SENS.US,D,20200806,000000,8.8,9.18,8.12,8.654,73736.95,0
+SENS.US,D,20200807,000000,8.786,9.552,8.692,9.52,95766.90000000001,0
+SENS.US,D,20200810,000000,9.6,10.6,9.486,10.17,275651.45,0
+SENS.US,D,20200811,000000,11.25,11.6,10.232,10.636,573436.6,0
+SENS.US,D,20200812,000000,11.13,11.13,10,10.39,232437.1,0
+SENS.US,D,20200813,000000,10.2,10.702,9.66,10.596,133980.15,0
+SENS.US,D,20200814,000000,10.56,10.662,10,10.294,102638.40000000001,0
+SENS.US,D,20200817,000000,10.404,10.578,10.112,10.452,72228.2,0
+SENS.US,D,20200818,000000,10.452,10.694,10.002,10.16,72828.25,0
+SENS.US,D,20200819,000000,10.4,10.556,10.3,10.482,98706.15000000001,0
+SENS.US,D,20200820,000000,10.4,10.46,9.818,9.978,81398.40000000001,0
+SENS.US,D,20200821,000000,10,10,9,9.51,112437.1,0
+SENS.US,D,20200824,000000,9.67,9.8,8.814,9.578,90287.75,0
+SENS.US,D,20200825,000000,9.1,9.69,8.85,9.676,99219.1,0
+SENS.US,D,20200826,000000,10,10.08,9.618,9.878,112724.55,0
+SENS.US,D,20200827,000000,10.2,10.2,9.28,9.93,63734.55,0
+SENS.US,D,20200828,000000,9.6,9.8,9.4,9.532,52485.15,0
+SENS.US,D,20200831,000000,10,10,9.35,9.39,76261.5,0
+SENS.US,D,20200901,000000,9.78,9.78,9.024,9.444,115301.15000000001,0
+SENS.US,D,20200902,000000,9.042,9.4,8.82,8.948,95092.6,0
+SENS.US,D,20200903,000000,9.2,9.346,8.7,8.784,69093.90000000001,0
+SENS.US,D,20200904,000000,8.818,8.918,8.194,8.466,73904.55,0
+SENS.US,D,20200908,000000,8.4,8.642,8.242,8.262,43266.100000000006,0
+SENS.US,D,20200909,000000,8.4,8.6,8.122,8.274,58512.950000000004,0
+SENS.US,D,20200910,000000,8.4,8.798,8.2,8.446,44744.450000000004,0
+SENS.US,D,20200911,000000,8.8,8.8,8.004,8.264,38145.5,0
+SENS.US,D,20200914,000000,8.208,8.57,8.1,8.254,126401.55,0
+SENS.US,D,20200915,000000,8.46,8.6,8.104,8.28,99228.65000000001,0
+SENS.US,D,20200916,000000,8.4,8.4,7.994,8.014,109632.35,0
+SENS.US,D,20200917,000000,8,8.1,7.764,7.998,134237.5,0
+SENS.US,D,20200918,000000,8.17,8.17,7.6,7.6,115201.05,0
+SENS.US,D,20200921,000000,7.722,7.908,7.5,7.566,82669.55,0
+SENS.US,D,20200922,000000,7.7,7.72,7.322,7.592,62822.8,0
+SENS.US,D,20200923,000000,7.6,7.6,7.23,7.51,54683.850000000006,0
+SENS.US,D,20200924,000000,7.4,7.578,7.138,7.538,98748.1,0
+SENS.US,D,20200925,000000,7.59,7.598,7.242,7.49,46506.450000000004,0
+SENS.US,D,20200928,000000,7.98,8.2,7.6,8.082,73804.15000000001,0
+SENS.US,D,20200929,000000,8.4,8.4,7.732,8.042,56977.350000000006,0
+SENS.US,D,20200930,000000,8.054,8.054,7.732,7.746,49941.65,0
+SENS.US,D,20201001,000000,7.96,8.2,7.75,7.798,32105.2,0
+SENS.US,D,20201002,000000,7.8,8.2,7.722,7.97,48785.55,0
+SENS.US,D,20201005,000000,8.434,8.596,8,8.156,96420.05,0
+SENS.US,D,20201006,000000,8.4,8.4,7.832,8,82042.15000000001,0
+SENS.US,D,20201007,000000,8,8.298,7.9,8,62326.4,0
+SENS.US,D,20201008,000000,8.2,8.278,7.854,7.922,46748.200000000004,0
+SENS.US,D,20201009,000000,8,8.3,8,8.01,53310.200000000004,0
+SENS.US,D,20201012,000000,8.18,8.196,7.842,7.988,44287.15,0
+SENS.US,D,20201013,000000,7.98,8.05,7.844,7.896,30372.600000000002,0
+SENS.US,D,20201014,000000,8,8.026,7.8,7.882,39978.4,0
+SENS.US,D,20201015,000000,7.882,7.882,7.5,7.562,75143.05,0
+SENS.US,D,20201016,000000,7.6,7.756,7.5,7.5,35181.35,0
+SENS.US,D,20201019,000000,7.9,7.9,7.444,7.444,50825.950000000004,0
+SENS.US,D,20201020,000000,7.8,7.8,7.384,7.45,41673.05,0
+SENS.US,D,20201021,000000,7.4,7.698,7.388,7.4,50379.65,0
+SENS.US,D,20201022,000000,7.4,7.578,7.22,7.36,38173.25,0
+SENS.US,D,20201023,000000,7.44,7.66,7.402,7.648,33678.4,0
+SENS.US,D,20201026,000000,7.646,7.66,7.336,7.544,44996,0
+SENS.US,D,20201027,000000,7.8,7.8,7.38,7.38,51024,0
+SENS.US,D,20201028,000000,7.472,7.596,7.13,7.154,66745.75,0
+SENS.US,D,20201029,000000,7.6,8,7.176,7.8,112797.75,0
+SENS.US,D,20201030,000000,8,8,7.4,7.464,27973.5,0
+SENS.US,D,20201102,000000,7.4,7.6,7.16,7.16,49992,0
+SENS.US,D,20201103,000000,7.2,7.528,7.18,7.334,52056.100000000006,0
+SENS.US,D,20201104,000000,7.4,7.496,7.182,7.26,33825,0
+SENS.US,D,20201105,000000,7.172,7.5,7.146,7.5,83145.35,0
+SENS.US,D,20201106,000000,7.45,8.334,7.30602,8.2,114962.85,0
+SENS.US,D,20201109,000000,9,9.18,8.34,8.818,176976.80000000002,0
+SENS.US,D,20201110,000000,7.584,8.256,7.46,8.12,110243.5,0
+SENS.US,D,20201111,000000,8.2,8.498,8,8.08,59344.350000000006,0
+SENS.US,D,20201112,000000,8.4,8.422,7.812,7.898,42659.200000000004,0
+SENS.US,D,20201113,000000,8,8.098,7.754,7.802,43017,0
+SENS.US,D,20201116,000000,8.2,8.2,7.624,7.658,71604.1,0
+SENS.US,D,20201117,000000,7.84,7.874,7.55,7.6,64861.600000000006,0
+SENS.US,D,20201118,000000,8,8,7.54,7.682,61585.200000000004,0
+SENS.US,D,20201119,000000,8,8,7.3,7.448,134575.05000000002,0
+SENS.US,D,20201120,000000,7.4,7.498,7.34,7.42,66998.8,0
+SENS.US,D,20201123,000000,7.454,7.516,7.05,7.248,154204.35,0
+SENS.US,D,20201124,000000,7.6,7.6,6.994,7.188,161401.40000000002,0
+SENS.US,D,20201125,000000,7.246,7.45,7.006,7.4,95411.25,0
+SENS.US,D,20201127,000000,7,7.498,7,7.37,89091,0
+SENS.US,D,20201130,000000,7.422,7.498,7.21,7.4,98044.55,0
+SENS.US,D,20201201,000000,7.4,7.98,7.25,7.786,176169.05000000002,0
+SENS.US,D,20201202,000000,7.778,7.8,7.472,7.72,71121.1,0
+SENS.US,D,20201203,000000,7.42,8.34,7.42,8.08,177951.55000000002,0
+SENS.US,D,20201204,000000,8.2,9.2,8.196,8.6,343130.05000000005,0
+SENS.US,D,20201207,000000,8.978,9.1,8.02,8.02,303876.25,0
+SENS.US,D,20201208,000000,8.4,8.5,7.818,8,183470.45,0
+SENS.US,D,20201209,000000,8.114,8.5,8,8.17,104283.05,0
+SENS.US,D,20201210,000000,8.2,8.568,8,8.362,88684.65000000001,0
+SENS.US,D,20201211,000000,8.598,8.786,8.284,8.412,108086.90000000001,0
+SENS.US,D,20201214,000000,8.466,8.6,8.216,8.398,68568,0
+SENS.US,D,20201215,000000,8.4,8.5,8.2202,8.37,70319.45,0
+SENS.US,D,20201216,000000,8.36,8.598,8.36,8.578,76531.95,0
+SENS.US,D,20201217,000000,8.644,8.644,8.36,8.58,72641.15000000001,0
+SENS.US,D,20201218,000000,8.35,8.6,8.2,8.26,123974.55,0
+SENS.US,D,20201221,000000,8.66,8.66,7.922,8.6,306350.25,0
+SENS.US,D,20201222,000000,8.6,8.6,8.078,8.6,153906.5,0
+SENS.US,D,20201223,000000,8.6,13.402,8.586,12.94,2550138.95,0
+SENS.US,D,20201224,000000,21.8,23.4,17.602,18.2,7167364.45,0
+SENS.US,D,20201228,000000,18,20,16,19,1153951.6,0
+SENS.US,D,20201229,000000,18.8,18.8,16.2,17.362,432332.15,0
+SENS.US,D,20201230,000000,17,18.772,16.6,17.79,304559.45,0
+SENS.US,D,20201231,000000,17.956,17.96,16.6,17.436,217976.05000000002,0
+SENS.US,D,20210104,000000,16.8,19.6,16.8,18.6,492244.35000000003,0
+SENS.US,D,20210105,000000,19.2,24.2,18.6,19,1564175.3,0
+SENS.US,D,20210106,000000,19.694,20,17.6,17.964,477268.45,0
+SENS.US,D,20210107,000000,18.4,18.8,17.192,17.598,406283.10000000003,0
+SENS.US,D,20210108,000000,17.976,17.976,17.042,17.33,243200,0
+SENS.US,D,20210111,000000,17.6,18.4,16.624,17.024,357310.10000000003,0
+SENS.US,D,20210112,000000,17.778,17.778,17,17.458,278604.75,0
+SENS.US,D,20210113,000000,17.8,19.3,17.5,17.792,506409.10000000003,0
+SENS.US,D,20210114,000000,19,24,18.2,24,2373244.75,0
+SENS.US,D,20210115,000000,36.8,40.8,30,31.6,10170174.100000001,0
+SENS.US,D,20210119,000000,32,59.6,29.6,57,20496185,0
+SENS.US,D,20210120,000000,66.6,78,51.8,53.4,10614577.8,0
+SENS.US,D,20210121,000000,49.8,56,44,48.4,4033311.4000000004,0
+SENS.US,D,20210122,000000,44.6,47,42.6,46.2,7390766.600000001,0
+SENS.US,D,20210125,000000,58.6,59.4,50,59,5125744.9,0
+SENS.US,D,20210126,000000,63,63.4,55,56.8,3270105.9000000004,0
+SENS.US,D,20210127,000000,48.2,54.4,45.6,50.2,3026780.8000000003,0
+SENS.US,D,20210128,000000,52.8,53,47,48.8,2013343.25,0
+SENS.US,D,20210129,000000,48.8,53,46.8,47.4,1895503.6500000001,0
+SENS.US,D,20210201,000000,51,55.8,47.6,53.8,2587924.2,0
+SENS.US,D,20210202,000000,57.6,58,52.1,54.8,1890506.4500000002,0
+SENS.US,D,20210203,000000,54.8,56,53,54.6,1318060.2000000002,0
+SENS.US,D,20210204,000000,55,55.2,52.4,53.4,1205184.1,0
+SENS.US,D,20210205,000000,55.8,65.4,55.4,60.6,4733422.15,0
+SENS.US,D,20210208,000000,70.6,76.4,67.2,74.4,4685648,0
+SENS.US,D,20210209,000000,81.8,85,76.2,78,3909611.35,0
+SENS.US,D,20210210,000000,81.2,82.2,70,76.4,3465312.6500000004,0
+SENS.US,D,20210211,000000,78.8,79,72,76.2,1689195.85,0
+SENS.US,D,20210212,000000,75.4,87,72.4,83.2,3277701.75,0
+SENS.US,D,20210216,000000,93.4,108,91.6,105.4,4405155.850000001,0
+SENS.US,D,20210217,000000,111.2,111.2,92.2,95.2,3385457.45,0
+SENS.US,D,20210218,000000,93.4,97.8,86,90.2,1921874.35,0
+SENS.US,D,20210219,000000,93.8,99.4,88.2,92.6,2339240.35,0
+SENS.US,D,20210222,000000,92.8,95,80.2,81.8,2006072.9000000001,0
+SENS.US,D,20210223,000000,67.4,79.2,55,74.4,3531465.1500000004,0
+SENS.US,D,20210224,000000,77.2,88,76.2,86,2017577.6,0
+SENS.US,D,20210225,000000,83.8,86,72,76.2,2519238.75,0
+SENS.US,D,20210226,000000,74.4,78,67.2,68.4,2296229.5500000003,0
+SENS.US,D,20210301,000000,72.2,72.2,69,69.4,1299931.55,0
+SENS.US,D,20210302,000000,75,75.6,63.6,65.8,1702725.9500000002,0
+SENS.US,D,20210303,000000,64.4,70.4,62.6,63.8,1843441.6,0
+SENS.US,D,20210304,000000,60.4,64.4,51,53.8,3178692,0
+SENS.US,D,20210305,000000,51.4,53.4,38,49.6,4583049.75,0
+SENS.US,D,20210308,000000,52.8,55.6,48.2,50.4,2038141.85,0
+SENS.US,D,20210309,000000,52.4,62.2,51.6,58,2812088.2,0
+SENS.US,D,20210310,000000,61.8,68,57.2,61.4,3643643.45,0
+SENS.US,D,20210311,000000,63.2,66.7,60.6,66.4,2221584.15,0
+SENS.US,D,20210312,000000,62.4,65.8,60.8,63.4,1795483.4500000002,0
+SENS.US,D,20210315,000000,64,66,62.2,63.2,1448362.5,0
+SENS.US,D,20210316,000000,63.4,63.4,56.3,57.8,1644030.4500000002,0
+SENS.US,D,20210317,000000,54.8,64,54,62.6,1603720.9500000002,0
+SENS.US,D,20210318,000000,60.6,63.8,58.9,59.6,1234510.45,0
+SENS.US,D,20210319,000000,59.8,68,58.2,65.6,2229835.2,0
+SENS.US,D,20210322,000000,65.6,65.8,61,61.6,797990.8,0
+SENS.US,D,20210323,000000,61,63.398,59.2,60,755240.2000000001,0
+SENS.US,D,20210324,000000,60.2,60.334,54.2,54.2,1078548.85,0
+SENS.US,D,20210325,000000,49.4,58,48.2,57.6,1135045.5,0
+SENS.US,D,20210326,000000,56,56.984,52,55,686817.3,0
+SENS.US,D,20210329,000000,53.4,54.4,50,50,981180.75,0
+SENS.US,D,20210330,000000,50.4,55,48.2,54.2,1080235.75,0
+SENS.US,D,20210331,000000,55.2,57,52.6,52.8,929118.15,0
+SENS.US,D,20210401,000000,54.2,54.8,51.4,51.6,738254.2000000001,0
+SENS.US,D,20210405,000000,52,53.2,51,51,558549.8,0
+SENS.US,D,20210406,000000,51.2,52.8,50.4,52,528692.5,0
+SENS.US,D,20210407,000000,51.6,53.4,50.4,50.8,535321.25,0
+SENS.US,D,20210408,000000,50.8,53.4,49.254,52.2,937783.3500000001,0
+SENS.US,D,20210409,000000,51.2,51.4,46,46.8,1509403.35,0
+SENS.US,D,20210412,000000,47.2,47.4,40.4,43.2,2138485,0
+SENS.US,D,20210413,000000,42.8,44.4,41,42.4,1024968.9,0
+SENS.US,D,20210414,000000,42,45.4,41.2,42.4,844415.25,0
+SENS.US,D,20210415,000000,42.6,42.6,38.6,39.6,1423306.5,0
+SENS.US,D,20210416,000000,37.6,40.6,35.6,37.8,1158411.35,0
+SENS.US,D,20210419,000000,36.4,39,35.8,37,1059783.05,0
+SENS.US,D,20210420,000000,36,37.4,34.4,35.4,920449.05,0
+SENS.US,D,20210421,000000,34.8,42,33.9,41.6,1847895.4000000001,0
+SENS.US,D,20210422,000000,43.4,43.4,38.4,39,1301520.2000000002,0
+SENS.US,D,20210423,000000,39.4,41.2,38.4,40,591843.7000000001,0
+SENS.US,D,20210426,000000,41,45.2,39.4,44.2,1125260.2,0
+SENS.US,D,20210427,000000,45.4,45.8,41.2,42,939038.6000000001,0
+SENS.US,D,20210428,000000,42,45.6,41.1,45.6,813759.4500000001,0
+SENS.US,D,20210429,000000,46.4,46.4,42,42.4,572195.9500000001,0
+SENS.US,D,20210430,000000,42.2,44.2,40.9,42.4,491627.7,0
+SENS.US,D,20210503,000000,43,43,40,40.6,517807.95,0
+SENS.US,D,20210504,000000,39.8,39.8,37.4,39,569464.4500000001,0
+SENS.US,D,20210505,000000,39.2,40.4,39,39.4,229651.35,0
+SENS.US,D,20210506,000000,39,39,36.6,38.2,572470.4,0
+SENS.US,D,20210507,000000,38.4,40.4,37.4,37.8,449504,0
+SENS.US,D,20210510,000000,37.6,37.8,35.8,36,476754.35000000003,0
+SENS.US,D,20210511,000000,33.6,37.4,32.4,37.2,886688.3,0
+SENS.US,D,20210512,000000,36.8,38.6,36.2,36.4,542363.8,0
+SENS.US,D,20210513,000000,38,38.2,33.8,34.2,857516.6000000001,0
+SENS.US,D,20210514,000000,35.6,39,34.6,38.4,776588.2000000001,0
+SENS.US,D,20210517,000000,38.4,40.6,37.2,39.2,585655.8,0
+SENS.US,D,20210518,000000,39.2,44.8,38.9,42.8,914017.2000000001,0
+SENS.US,D,20210519,000000,40,43.6,40,43,448353.80000000005,0
+SENS.US,D,20210520,000000,43.2,43.8,41.6,42,394815.35000000003,0
+SENS.US,D,20210521,000000,42.4,42.4,39.8,40,469363.85000000003,0
+SENS.US,D,20210524,000000,40,40.4,39,39.8,329352.4,0
+SENS.US,D,20210525,000000,39.6,39.6,37.2,37.2,569992.25,0
+SENS.US,D,20210526,000000,37.8,40,37.514,39.4,690553.05,0
+SENS.US,D,20210527,000000,40,41.4,38.6,41.4,796204.25,0
+SENS.US,D,20210528,000000,41.2,43.4,40.6,41.2,670693.2000000001,0
+SENS.US,D,20210601,000000,41,44,40.3,42.8,870138.55,0
+SENS.US,D,20210602,000000,42.8,43,40.5,41.8,989988.2000000001,0
+SENS.US,D,20210603,000000,40.8,43,40.8,41,1842301.2000000002,0
+SENS.US,D,20210604,000000,53.8,64,50.4,58.2,11018058,0
+SENS.US,D,20210607,000000,61.6,62,54.6,59.6,3048333.4000000004,0
+SENS.US,D,20210608,000000,58.8,69,57,68.6,3468147.6500000004,0
+SENS.US,D,20210609,000000,69,70.2,61.2,61.4,1888773.1,0
+SENS.US,D,20210610,000000,62.2,75,60.8,72.4,4890142.15,0
+SENS.US,D,20210611,000000,80.6,84,73.8,80.2,8862814.4,0
+SENS.US,D,20210614,000000,87.2,91.6,78,79.2,7247457.850000001,0
+SENS.US,D,20210615,000000,74.8,77.7,70,73.8,2924153.95,0
+SENS.US,D,20210616,000000,70,75.6,67.2,73.2,2101531.2,0
+SENS.US,D,20210617,000000,71.2,76.4,71,72.4,1551990.2000000002,0
+SENS.US,D,20210618,000000,69.6,73.2,68.2,69.2,1171598.9000000001,0
+SENS.US,D,20210621,000000,68.6,68.8,62.6,64.6,1609399.75,0
+SENS.US,D,20210622,000000,62.2,70.4,61,69.6,1593971.75,0
+SENS.US,D,20210623,000000,67.8,72.6,67,71.8,909931.4500000001,0
+SENS.US,D,20210624,000000,73,75.8,71.2,72.2,892559.65,0
+SENS.US,D,20210625,000000,73.2,78,72.2,76.6,4106230.35,0
+SENS.US,D,20210628,000000,81.4,82.8,77.6,82.8,1569938,0
+SENS.US,D,20210629,000000,80.2,81,76.2,79,1119743.4000000001,0
+SENS.US,D,20210630,000000,77.4,78.8,74.4,76.8,716579.5,0
+SENS.US,D,20210701,000000,76,76.8,69.6,70,1165345.3,0
+SENS.US,D,20210702,000000,72.2,74,67.6,70.2,866220.7000000001,0
+SENS.US,D,20210706,000000,69.4,70.2,67.2,67.6,557285,0
+SENS.US,D,20210707,000000,67.6,67.6,62,62.4,901565,0
+SENS.US,D,20210708,000000,58.6,67.2,56.6,67.2,1156236.5,0
+SENS.US,D,20210709,000000,65.4,67.2,64.2,65.2,406501.7,0
+SENS.US,D,20210712,000000,64.4,64.798,61.2,63.4,452473,0
+SENS.US,D,20210713,000000,61.4,62.6,59.6,60.2,602842.8,0
+SENS.US,D,20210714,000000,59,61.6,57,57,861155.25,0
+SENS.US,D,20210715,000000,56.2,59,53.8,55.4,613806.9,0
+SENS.US,D,20210716,000000,55.4,65.4,55,58.2,1690717.1,0
+SENS.US,D,20210719,000000,57,61.8,56.2,60,823052.75,0
+SENS.US,D,20210720,000000,60.2,64.8,58.6,63.6,670636.8,0
+SENS.US,D,20210721,000000,64.8,65.2,62.2,64.6,503954.25,0
+SENS.US,D,20210722,000000,63.6,65,61.2,61.4,400435.75,0
+SENS.US,D,20210723,000000,61.4,61.8,59.2,60.4,305375.60000000003,0
+SENS.US,D,20210726,000000,60,63.4,59,59.8,367834.10000000003,0
+SENS.US,D,20210727,000000,59,60,56.4,59.4,533478.4,0
+SENS.US,D,20210728,000000,59.2,62.2,59.2,61.6,386442.45,0
+SENS.US,D,20210729,000000,61.2,64.4,60.6,61,521218.7,0
+SENS.US,D,20210730,000000,60.8,62.8,60.4,61.4,287845.8,0
+SENS.US,D,20210802,000000,62,64.6,61.3,62.4,444880.15,0
+SENS.US,D,20210803,000000,63.4,63.4,60.4,61.8,355104.95,0
+SENS.US,D,20210804,000000,61.8,62.2,59.8,60.6,369604.85000000003,0
+SENS.US,D,20210805,000000,60.2,62.9,60,62.8,378302.80000000005,0
+SENS.US,D,20210806,000000,62.8,66,61.2,64.4,495699.30000000005,0
+SENS.US,D,20210809,000000,66.6,67.2,64.6,65,807064.55,0
+SENS.US,D,20210810,000000,59,62.4,57.8,60.8,883292.9500000001,0
+SENS.US,D,20210811,000000,60,60.4,58.2,60,431077.05000000005,0
+SENS.US,D,20210812,000000,60.2,67.8,59.4,66.4,1405642.35,0
+SENS.US,D,20210813,000000,65.6,65.6,60.2,60.6,630700.5,0
+SENS.US,D,20210816,000000,60.4,62.2,59.6,60.4,426066.60000000003,0
+SENS.US,D,20210817,000000,59.8,62.8,59.6,60.8,421581.25,0
+SENS.US,D,20210818,000000,60.8,64.4,60.4,62.4,574174,0
+SENS.US,D,20210819,000000,64.8,68.8,62.6,63.4,1233913.6,0
+SENS.US,D,20210820,000000,65,70.4,64.2,69.6,1242508.85,0
+SENS.US,D,20210823,000000,70.8,74,69.2,72.4,845763.65,0
+SENS.US,D,20210824,000000,73.4,74.4,70,73.2,773516.8,0
+SENS.US,D,20210825,000000,71.8,75.4,69.3,74.4,709118.8500000001,0
+SENS.US,D,20210826,000000,74.8,79,74.27,77.6,890256.65,0
+SENS.US,D,20210827,000000,79.8,81.8,77.8,81,985343.5,0
+SENS.US,D,20210830,000000,80.4,81.4,72.8,76.2,891485.8,0
+SENS.US,D,20210831,000000,76,80.8,75.002,80.2,585210.65,0
+SENS.US,D,20210901,000000,79.8,81.6,77.2,80.6,636007.7000000001,0
+SENS.US,D,20210902,000000,80,83.4,78.8,80.4,628175.75,0
+SENS.US,D,20210903,000000,80.8,82,77,78.4,631255.25,0
+SENS.US,D,20210907,000000,78.4,81.6,77.6,77.6,547284.65,0
+SENS.US,D,20210908,000000,77.6,78,72.6,75.4,642812.25,0
+SENS.US,D,20210909,000000,75.4,78.4,74.8,76,475404.5,0
+SENS.US,D,20210910,000000,77.4,82,76.4,78.2,773893.2000000001,0
+SENS.US,D,20210913,000000,79,79.8,75.6,76.4,507687.15,0
+SENS.US,D,20210914,000000,77.6,80.4,75.4,75.4,563142.05,0
+SENS.US,D,20210915,000000,76.8,77.8,75.4,77.4,341568.65,0
+SENS.US,D,20210916,000000,76.8,78.4,74.8,76.4,451244.7,0
+SENS.US,D,20210917,000000,76.4,77.006,74.8,76.2,611484.8,0
+SENS.US,D,20210920,000000,73,73.67,67.6,69.2,796555.4,0
+SENS.US,D,20210921,000000,71.2,72,68.6,68.8,347112.25,0
+SENS.US,D,20210922,000000,69.6,71.8,69.4,70.8,370534.55000000005,0
+SENS.US,D,20210923,000000,72,75,70.3,74.6,509758.25,0
+SENS.US,D,20210924,000000,72.6,73.6,71.2,71.4,337708.2,0
+SENS.US,D,20210927,000000,70.6,73.8,70.402,72,268971.60000000003,0
+SENS.US,D,20210928,000000,70.8,71,68.2,68.2,379402.55000000005,0
+SENS.US,D,20210929,000000,69.2,69.6,64.2,65.4,544688.3,0
+SENS.US,D,20210930,000000,65.4,68.6,65.4,67.8,302733.2,0
+SENS.US,D,20211001,000000,68.2,69.4,65.2,69,333240.10000000003,0
+SENS.US,D,20211004,000000,67.4,67.6,64.6,65,344368.2,0
+SENS.US,D,20211005,000000,65.2,66.6,64.6,65.4,222228.5,0
+SENS.US,D,20211006,000000,63.6,65.598,63,64.2,342407.85000000003,0
+SENS.US,D,20211007,000000,64.8,67,64.6,66,280823.25,0
+SENS.US,D,20211008,000000,66.6,67.4,64,64,283707.3,0
+SENS.US,D,20211011,000000,64,65.37,63.4,64,163365.40000000002,0
+SENS.US,D,20211012,000000,64.4,67.2,64.2,67,237084.2,0
+SENS.US,D,20211013,000000,68,68,66,67.2,197167.90000000002,0
+SENS.US,D,20211014,000000,67.8,70.8,67.6,68.6,336638.05000000005,0
+SENS.US,D,20211015,000000,69.8,69.8,66,66,284029.45,0
+SENS.US,D,20211018,000000,65.2,66.4,64.6,65.8,359914.5,0
+SENS.US,D,20211019,000000,66,70.4,65.764,70,387684.45,0
+SENS.US,D,20211020,000000,70,73,68.8,71.2,362409.35000000003,0
+SENS.US,D,20211021,000000,71,73.8,70.6,71.6,299816.8,0
+SENS.US,D,20211022,000000,69.4,70.8,68.4,69.8,296227.45,0
+SENS.US,D,20211025,000000,68.8,71.4,68,69.4,302304,0
+SENS.US,D,20211026,000000,68.8,69.4,66.6,68.4,386545.5,0
+SENS.US,D,20211027,000000,68.8,68.94,66.6,66.6,268147.8,0
+SENS.US,D,20211028,000000,66.4,70.8,66.2,70.8,441943.2,0
+SENS.US,D,20211029,000000,69.8,70.6,68,70,256611.80000000002,0
+SENS.US,D,20211101,000000,71.4,75.4,71,74.6,484990.2,0
+SENS.US,D,20211102,000000,75,78.2,73,78.2,456378,0
+SENS.US,D,20211103,000000,78.4,79.8,75.8,78.2,523506.7,0
+SENS.US,D,20211104,000000,79.8,80.4,74.2,77.8,534838.65,0
+SENS.US,D,20211105,000000,76.6,77.5,75.2,76.6,298735.4,0
+SENS.US,D,20211108,000000,76,78.2,75.8,77.8,322886.10000000003,0
+SENS.US,D,20211109,000000,77,77.4,73.6,75,425118,0
+SENS.US,D,20211110,000000,72.2,85.6,71.6,74.6,1601904.4500000002,0
+SENS.US,D,20211111,000000,78,78.2,73.4,74,670057.75,0
+SENS.US,D,20211112,000000,73.8,74.4,72.2,72.6,382191.7,0
+SENS.US,D,20211115,000000,73.4,76.6,73,76,401359.25,0
+SENS.US,D,20211116,000000,75,76,73.6,75,274649.5,0
+SENS.US,D,20211117,000000,74.2,75,71.6,72,353558,0
+SENS.US,D,20211118,000000,72,72.6,67.2,68.8,655934.05,0
+SENS.US,D,20211119,000000,67.8,70.2,67.8,69.6,303373.15,0
+SENS.US,D,20211122,000000,70.4,70.6,67.2,67.6,374729.65,0
+SENS.US,D,20211123,000000,67.2,69.2,64.6,67.6,422669.65,0
+SENS.US,D,20211124,000000,67,68.2,65,65.4,422224.15,0
+SENS.US,D,20211126,000000,63.6,65.8,62.8,64.6,254206.30000000002,0
+SENS.US,D,20211129,000000,65.6,66.4,63.6,63.6,278245.3,0
+SENS.US,D,20211130,000000,62.8,64.382,57.6,62.8,979469.4,0
+SENS.US,D,20211201,000000,63,63.2,57,57,577431.5,0
+SENS.US,D,20211202,000000,57,58.8,54,57.2,734654.5,0
+SENS.US,D,20211203,000000,58,58,52.4,53.8,585857.4,0
+SENS.US,D,20211206,000000,52.2,55.4,48.2,54.6,483772.10000000003,0
+SENS.US,D,20211207,000000,57.2,62,56.954,60.2,532953.55,0
+SENS.US,D,20211208,000000,61.4,64.4,58.7,62.4,416391.85000000003,0
+SENS.US,D,20211209,000000,61,62.4,57.6,58,338200.15,0
+SENS.US,D,20211210,000000,59.4,60.6,55.6,56,394989.45,0
+SENS.US,D,20211213,000000,56.2,57.8,53.8,55.8,339048.65,0
+SENS.US,D,20211214,000000,54.8,55.6,53,53.6,329137.45,0
+SENS.US,D,20211215,000000,53.6,55.8,51.4,55,406644.4,0
+SENS.US,D,20211216,000000,56.8,57,50.9,51.6,486123.60000000003,0
+SENS.US,D,20211217,000000,51.6,57.6,50,54.4,835330.05,0
+SENS.US,D,20211220,000000,53.2,54.4,51.2,52.2,380980,0
+SENS.US,D,20211221,000000,53.8,57.2,53.8,55.6,401492.30000000005,0
+SENS.US,D,20211222,000000,55.6,57.2,55,57.2,187577.35,0
+SENS.US,D,20211223,000000,57.4,59.2,56.4,59,251346.55000000002,0
+SENS.US,D,20211227,000000,59,59,56,56.6,251942.45,0
+SENS.US,D,20211228,000000,56.6,56.7,53.4,53.4,289815,0
+SENS.US,D,20211229,000000,53,54.6,52.4,54.4,230345.85,0
+SENS.US,D,20211230,000000,54,56.4,54,55,297937.5,0
+SENS.US,D,20211231,000000,54.8,55.998,52.8,53.4,304507.05,0
+SENS.US,D,20220103,000000,54,55.8,52.6,55,253870.75,0
+SENS.US,D,20220104,000000,54.6,55.2,52.6,53.6,560524.6,0
+SENS.US,D,20220105,000000,61.6,61.8,55.6,56,1613715.25,0
+SENS.US,D,20220106,000000,57.4,57.4,53.3,53.6,616730.4,0
+SENS.US,D,20220107,000000,54.4,56.2,53.2,54,489158.2,0
+SENS.US,D,20220110,000000,53.6,54,50.6,52,602258.55,0
+SENS.US,D,20220111,000000,53.2,57,51,55.4,558965.8,0
+SENS.US,D,20220112,000000,56,59.6,55.6,57.6,535658.9,0
+SENS.US,D,20220113,000000,58,58.4,54.8,55.6,341022.95,0
+SENS.US,D,20220114,000000,54.8,57.4,54.8,56.8,300034.60000000003,0
+SENS.US,D,20220118,000000,55.2,58,55,55.4,364225.80000000005,0
+SENS.US,D,20220119,000000,55.8,56.4,53.2,53.4,323148.60000000003,0
+SENS.US,D,20220120,000000,55,56.4,53,53.4,385398.7,0
+SENS.US,D,20220121,000000,52.8,53.4,50.8,52,514014.30000000005,0
+SENS.US,D,20220124,000000,49,49.8,42.6,47.6,1069205.55,0
+SENS.US,D,20220125,000000,46.2,48.6,45.402,46.4,385813.30000000005,0
+SENS.US,D,20220126,000000,47.4,49.2,44.8,45.6,524105.9,0
+SENS.US,D,20220127,000000,46.4,46.4,43,43,434519.55000000005,0
+SENS.US,D,20220128,000000,42.2,48.2,42,47.8,797418,0
+SENS.US,D,20220131,000000,47.8,53.6,47.8,53.6,442713.60000000003,0
+SENS.US,D,20220201,000000,53.8,55.8,51.4,54,381997.75,0
+SENS.US,D,20220202,000000,53.9,57,53.9,56.8,495073.35000000003,0
+SENS.US,D,20220203,000000,55.8,63,55,60.4,880119.5,0
+SENS.US,D,20220204,000000,61.2,67,59.9,67,892592.5,0
+SENS.US,D,20220207,000000,69.2,74,67.8,74,1134201.45,0
+SENS.US,D,20220208,000000,71,73.4,66.8,72.8,945689,0
+SENS.US,D,20220209,000000,71.4,76.8,70.2,74.2,675332.15,0
+SENS.US,D,20220210,000000,71,77.8,70.4,73,738446.1000000001,0
+SENS.US,D,20220211,000000,64.6,65.4,48.2,48.4,5318646.65,0
+SENS.US,D,20220214,000000,45.8,47,42,42.2,1821303.4500000002,0
+SENS.US,D,20220215,000000,42.4,44.2,39.8,42.4,1594895.6500000001,0
+SENS.US,D,20220216,000000,41.8,42,39.2,39.6,1109794.8,0
+SENS.US,D,20220217,000000,38.8,41.4,37,37.6,1221929.6500000001,0
+SENS.US,D,20220218,000000,37.4,37.4,33.8,34.6,1130578,0
+SENS.US,D,20220222,000000,33.2,35.2,32.8,33.6,777433.8,0
+SENS.US,D,20220223,000000,34,34.4,32,32,650005.75,0
+SENS.US,D,20220224,000000,28.2,37.4,28,37,1224072.95,0
+SENS.US,D,20220225,000000,36.4,37.2,35,37,481493.80000000005,0
+SENS.US,D,20220228,000000,37,37.6,35.4,36,471526.65,0
+SENS.US,D,20220301,000000,37.2,38.6,35.4,35.4,621917.65,0
+SENS.US,D,20220302,000000,37.4,40.6,35.8,39.2,667621.4,0
+SENS.US,D,20220303,000000,40.6,41.6,37.4,38.6,651662.9500000001,0
+SENS.US,D,20220304,000000,38.2,39.2,36.2,36.2,332515.85000000003,0
+SENS.US,D,20220307,000000,34.6,36.368,33.6,33.6,433194.2,0
+SENS.US,D,20220308,000000,33.2,36.6,32,34.8,507980.75,0
+SENS.US,D,20220309,000000,35.4,37.6,35.2,37,316653.05000000005,0
+SENS.US,D,20220310,000000,35.2,36,34.2,34.6,238317.75,0
+SENS.US,D,20220311,000000,35.6,35.6,32.8,32.8,249293.90000000002,0
+SENS.US,D,20220314,000000,32.8,33.8,30.6,30.8,325536.7,0
+SENS.US,D,20220315,000000,31.2,32.4,30,31.8,373660.85000000003,0
+SENS.US,D,20220316,000000,32,35.4,32,35.2,456797.10000000003,0
+SENS.US,D,20220317,000000,34,37.2,33.4,36.4,376223.45,0
+SENS.US,D,20220318,000000,35.6,38.4,35.2,37.4,606820.25,0
+SENS.US,D,20220321,000000,37.2,37.4,35,36,323724,0
+SENS.US,D,20220322,000000,35.8,38,35.6,38,330781.65,0
+SENS.US,D,20220323,000000,37.4,39,36.4,38.2,283101.35000000003,0
+SENS.US,D,20220324,000000,38.2,39.2,37.1,39.2,257308.40000000002,0
+SENS.US,D,20220325,000000,37.8,38.4,36.6,37.4,239656.80000000002,0
+SENS.US,D,20220328,000000,37,39,37,38,231681.30000000002,0
+SENS.US,D,20220329,000000,38.4,40.6,38.4,39.6,470732.30000000005,0
+SENS.US,D,20220330,000000,38.4,40.002,38,38.2,256067.25,0
+SENS.US,D,20220331,000000,38.8,39.6,37.636,39.4,204988.90000000002,0
+SENS.US,D,20220401,000000,39.6,40,38.2,38.8,199643.15000000002,0
+SENS.US,D,20220404,000000,39,40.178,38.4,38.8,260078.65000000002,0
+SENS.US,D,20220405,000000,39,39.1,36.6,36.6,247857.75,0
+SENS.US,D,20220406,000000,36,36.8,35,36.4,206038.25,0
+SENS.US,D,20220407,000000,37.6,38.2,35.6,37,211975.90000000002,0
+SENS.US,D,20220408,000000,36.4,36.66,35.2,36,142950.65,0
+SENS.US,D,20220411,000000,35.2,36,34.6,35,156772.6,0
+SENS.US,D,20220412,000000,35.2,36.2,34.2,35,167848.7,0
+SENS.US,D,20220413,000000,35,36.16,34.6,36,113036.5,0
+SENS.US,D,20220414,000000,35.8,35.8,33.6,34.4,266083.3,0
+SENS.US,D,20220418,000000,33.8,34,32.8,33,180868.7,0
+SENS.US,D,20220419,000000,33,34.57,32.6,34.4,167081.40000000002,0
+SENS.US,D,20220420,000000,34.2,34.4,33,33.6,114510.20000000001,0
+SENS.US,D,20220421,000000,34,34.398,31.6,31.6,220150.2,0
+SENS.US,D,20220422,000000,31.6,32.2,31,31,166775.95,0
+SENS.US,D,20220425,000000,30.6,31.8,30.4,31.6,141108.6,0
+SENS.US,D,20220426,000000,31.2,31.8,29.8,30.2,310233.2,0
+SENS.US,D,20220427,000000,29,30.8,28.8,29.6,209525.6,0
+SENS.US,D,20220428,000000,29.8,30,27.2,28.4,282924.7,0
+SENS.US,D,20220429,000000,28,29.5,27.6,28,195965.95,0
+SENS.US,D,20220502,000000,28.2,28.8,27.2,28.6,240353.25,0
+SENS.US,D,20220503,000000,28.4,29.8,28.2,29.6,150638.5,0
+SENS.US,D,20220504,000000,30,30,27.6,28.8,279932.35000000003,0
+SENS.US,D,20220505,000000,28.8,28.8,26.4,26.6,297919.95,0
+SENS.US,D,20220506,000000,26.6,26.82,24.8,25.2,318447.80000000005,0
+SENS.US,D,20220509,000000,24.4,24.62,22,22.8,392242.4,0
+SENS.US,D,20220510,000000,22.8,25.8,22,24.8,382083.85000000003,0
+SENS.US,D,20220511,000000,22.4,22.8,20.6,20.8,471256.55000000005,0
+SENS.US,D,20220512,000000,18.2,20.8,15.402,20.2,621274.9500000001,0
+SENS.US,D,20220513,000000,20.8,22.8,20.8,22.6,221633.1,0
+SENS.US,D,20220516,000000,22.4,22.9,22.1,22.2,3214.75,0
+SENS.US,D,20220517,000000,22.6,24.2,22.6,24,190688.5,0
+SENS.US,D,20220518,000000,23.8,23.8,21.6,21.8,156064.2,0
+SENS.US,D,20220519,000000,21.2,23.6,21,23.2,407083.80000000005,0
+SENS.US,D,20220520,000000,23.6,23.8,20.6,22,231610.90000000002,0
+SENS.US,D,20220523,000000,21.6,23.2,21.6,23.2,171176.15000000002,0
+SENS.US,D,20220524,000000,22.4,23,21.6,22,207415.6,0
+SENS.US,D,20220525,000000,22,22.6,21.4,22.4,158421.5,0
+SENS.US,D,20220526,000000,22,23.2,22,22.6,146072.80000000002,0
+SENS.US,D,20220527,000000,23,23.4,22.2,23.2,115741.15000000001,0
+SENS.US,D,20220531,000000,23,23.6,22.2,23.2,220551.95,0
+SENS.US,D,20220601,000000,23.2,23.6,22.2,23,128386.20000000001,0
+SENS.US,D,20220602,000000,22.8,24,22.6,23.6,114230.25,0
+SENS.US,D,20220603,000000,23.4,23.6,23,23.2,129603.45000000001,0
+SENS.US,D,20220606,000000,24.2,24.4,23,23.4,159503.30000000002,0
+SENS.US,D,20220607,000000,23.2,23.6,23,23.4,92033.20000000001,0
+SENS.US,D,20220608,000000,23,24.2,23,23,157874.90000000002,0
+SENS.US,D,20220609,000000,23,23,21,21.4,183343.05000000002,0
+SENS.US,D,20220610,000000,21,21.13,20.4,21,145768.15,0
+SENS.US,D,20220613,000000,20,20.8,18.616,18.8,253077.5,0
+SENS.US,D,20220614,000000,19.2,19.55,18.2,19.34,139867,0
+SENS.US,D,20220615,000000,19.732,20.4,18.4,19.418,172303.30000000002,0
+SENS.US,D,20220616,000000,20,20,17.8,19.072,250682.2,0
+SENS.US,D,20220617,000000,19.026,21,18.598,19.498,375428.5,0
+SENS.US,D,20220621,000000,19.8,20.4,19.2,19.622,130377.3,0
+SENS.US,D,20220622,000000,19.2,20.8,19.2,20.2,168462.75,0
+SENS.US,D,20220623,000000,20.2,20.8,20,20.6,84502.65000000001,0
+SENS.US,D,20220624,000000,20.8,21.8,20.2,20.2,237823.85,0
+SENS.US,D,20220627,000000,20.4,21.6,20.2,21.4,133146.2,0
+SENS.US,D,20220628,000000,21.2,21.8,20.2,20.2,89473.3,0
+SENS.US,D,20220629,000000,20,20.2,19.4,20.2,105737.3,0
+SENS.US,D,20220630,000000,20.2,21.2,19.24,20.6,110922.70000000001,0
+SENS.US,D,20220701,000000,21.4,21.4,20.2,20.4,92938.8,0
+SENS.US,D,20220705,000000,20,21.2,19.718,21.2,92375.8,0
+SENS.US,D,20220706,000000,20.8,21.8,20.6,21.8,114943.90000000001,0
+SENS.US,D,20220707,000000,21.4,23.8,21.4,23.6,167557.95,0
+SENS.US,D,20220708,000000,23.4,25,22.4,25,187001.55000000002,0
+SENS.US,D,20220711,000000,25,25,22,22.6,148528.95,0
+SENS.US,D,20220712,000000,22.4,22.8,21.8,22,94279.6,0
+SENS.US,D,20220713,000000,21.4,22.8,21,22,76816.45,0
+SENS.US,D,20220714,000000,21.8,23,21.2,22.4,89910.35,0
+SENS.US,D,20220715,000000,23.6,23.6,22.4,23,138385.2,0
+SENS.US,D,20220718,000000,23.2,23.8,23,23.6,669478.75,0
+SENS.US,D,20220719,000000,23.6,26.6,23.6,25.8,220667.80000000002,0
+SENS.US,D,20220720,000000,26.4,28,25.4,25.4,208659.5,0
+SENS.US,D,20220721,000000,25.6,27.8,25,27.4,185506.90000000002,0
+SENS.US,D,20220722,000000,26.8,27.8,25,25.8,160804.40000000002,0
+SENS.US,D,20220725,000000,25.2,25.4,24.6,25.2,121879.8,0
+SENS.US,D,20220726,000000,24.8,25,23.4,23.6,85052.5,0
+SENS.US,D,20220727,000000,24,25.6,23.6,25.4,107478.35,0
+SENS.US,D,20220728,000000,25,26.6,24.4,26.6,93867.25,0
+SENS.US,D,20220729,000000,26,26.5,25.2,25.8,99202.15000000001,0
+SENS.US,D,20220801,000000,25.6,27,25,25.4,164758.1,0
+SENS.US,D,20220802,000000,25,26.6,25,25.4,102569,0
+SENS.US,D,20220803,000000,27,33.6,26.8,33.4,719400.8,0
+SENS.US,D,20220804,000000,40.2,41.2,34.4,40.6,1550548.9500000002,0
+SENS.US,D,20220805,000000,37.2,43.2,36.206,42.2,880571.9,0
+SENS.US,D,20220808,000000,42.2,43,38.6,39.2,583740.25,0
+SENS.US,D,20220809,000000,38.4,38.6,34.4,37,477571.5,0
+SENS.US,D,20220810,000000,38.6,41.8,35,41.2,656477.65,0
+SENS.US,D,20220811,000000,41,48.8,40,42.6,1384030.2000000002,0
+SENS.US,D,20220812,000000,44.2,46,43,44.6,545044.8,0
+SENS.US,D,20220815,000000,44,45.2,41.8,44,382950.55000000005,0
+SENS.US,D,20220816,000000,43,43.6,40.2,43.2,344462.15,0
+SENS.US,D,20220817,000000,42,42.5,39.4,39.4,288918.25,0
+SENS.US,D,20220818,000000,40.6,41.2,38.2,39.4,244907,0
+SENS.US,D,20220819,000000,38.4,39.9,35.4,36,377027.05000000005,0
+SENS.US,D,20220822,000000,33.4,36,33.2,34,287667,0
+SENS.US,D,20220823,000000,34.2,34.3,32.4,33.2,241856.90000000002,0
+SENS.US,D,20220824,000000,33.8,36.8,33.4,35.8,224837.40000000002,0
+SENS.US,D,20220825,000000,39.2,39.2,35.6,37.8,204040.6,0
+SENS.US,D,20220826,000000,37,37.4,35.4,35.8,175328.40000000002,0
+SENS.US,D,20220829,000000,34,36.4,33.8,34.8,123668.95000000001,0
+SENS.US,D,20220830,000000,35.4,36.3,34.4,34.6,138950.15,0
+SENS.US,D,20220831,000000,35.2,36.4,35,35.6,128503.40000000001,0
+SENS.US,D,20220901,000000,35,35.8,32.8,35.4,212200.65000000002,0
+SENS.US,D,20220902,000000,35.6,35.998,32.2,33,278816.15,0
+SENS.US,D,20220906,000000,33.2,33.6,30,30.2,235013.40000000002,0
+SENS.US,D,20220907,000000,30,32,29.8,32,165560.05000000002,0
+SENS.US,D,20220908,000000,31.6,31.8,30,31.6,176179.55000000002,0
+SENS.US,D,20220909,000000,31.2,33.2,31.2,32,191430,0
+SENS.US,D,20220912,000000,32,33,31.3,32.8,106778.95000000001,0
+SENS.US,D,20220913,000000,31.4,32,30.2,30.6,165110.55000000002,0
+SENS.US,D,20220914,000000,30.4,32,29.8,31.8,174939.55000000002,0
+SENS.US,D,20220915,000000,31.4,32.4,30.2,31.2,170329.30000000002,0
+SENS.US,D,20220916,000000,30.6,32.6,29,30.8,502447.55000000005,0
+SENS.US,D,20220919,000000,30.2,31,29,29.6,137526.45,0
+SENS.US,D,20220920,000000,29.2,29.8,27.6,28.4,166129.65000000002,0
+SENS.US,D,20220921,000000,28.2,28.8,26.6,27,199921.90000000002,0
+SENS.US,D,20220922,000000,26.8,27,25.6,25.6,158532.1,0
+SENS.US,D,20220923,000000,25.2,26.8,25.1,26.4,211515.35,0
+SENS.US,D,20220926,000000,25.6,28.6,25.4,26.6,152895.45,0
+SENS.US,D,20220927,000000,26.8,28,26.2,26.6,94119.65000000001,0
+SENS.US,D,20220928,000000,26.4,28.4,26.4,27.8,138133.9,0
+SENS.US,D,20220929,000000,26.8,28.6,26.4,28.4,169536.45,0
+SENS.US,D,20220930,000000,28.2,29,26.4,26.4,111370.1,0
+SENS.US,D,20221003,000000,26.8,27,25.6,26.2,145503.85,0
+SENS.US,D,20221004,000000,27.2,27.6,26.6,26.8,189032.65000000002,0
+SENS.US,D,20221005,000000,26.2,27.2,25.8,26.8,96364.85,0
+SENS.US,D,20221006,000000,26.2,27.5,26.2,26.4,104088.8,0
+SENS.US,D,20221007,000000,26.2,26.5,25,25.6,137221.1,0
+SENS.US,D,20221010,000000,25.4,25.8,23.4,23.4,125959.3,0
+SENS.US,D,20221011,000000,23.4,25.2,22.6,23.2,163173.90000000002,0
+SENS.US,D,20221012,000000,23.6,24,23,24,91253.25,0
+SENS.US,D,20221013,000000,23,25,22.9,24,146230.6,0
+SENS.US,D,20221014,000000,24,24.8,22.6,22.6,120557.20000000001,0
+SENS.US,D,20221017,000000,24,24,22.8,23.2,108360.20000000001,0
+SENS.US,D,20221018,000000,23.6,24.4,22.8,23.2,157238.4,0
+SENS.US,D,20221019,000000,23,23.574,22.4,23,124250.65000000001,0
+SENS.US,D,20221020,000000,22.6,23.4,22.2,22.2,103033,0
+SENS.US,D,20221021,000000,23,24.2,22.2,23.8,145110.65,0
+SENS.US,D,20221024,000000,24,24.6,21.6,23,263913.4,0
+SENS.US,D,20221025,000000,22.6,23.8,22.6,23.8,99902.40000000001,0
+SENS.US,D,20221026,000000,23.8,25.4,23.4,23.8,118420.5,0
+SENS.US,D,20221027,000000,23.8,24.6,23.4,23.8,82237.75,0
+SENS.US,D,20221028,000000,23.8,24,23,24,116011.55,0
+SENS.US,D,20221031,000000,23.6,24.4,23.4,23.6,102081.65000000001,0
+SENS.US,D,20221101,000000,23.8,25.99,23.8,24.6,150132.25,0
+SENS.US,D,20221102,000000,25.2,25.2,23.2,23.2,171643.90000000002,0
+SENS.US,D,20221103,000000,23.2,23.984,22.4,23.8,146425.25,0
+SENS.US,D,20221104,000000,24,24.2,23,23.6,126137.6,0
+SENS.US,D,20221107,000000,23.6,25.6,23.2,24.8,168334.25,0
+SENS.US,D,20221108,000000,25.4,25.4,23.2,24,176241.80000000002,0
+SENS.US,D,20221109,000000,23,23.2,20.4,20.6,261516.6,0
+SENS.US,D,20221110,000000,21.8,23.2,21.2,23.2,213081,0
+SENS.US,D,20221111,000000,23.2,24.8,22.4,24.8,301981,0
+SENS.US,D,20221114,000000,24.4,25.8,23.6,24.8,143258.7,0
+SENS.US,D,20221115,000000,25.4,25.6,24.44,25,121190.70000000001,0
+SENS.US,D,20221116,000000,24.8,25.2,24,24,118435.90000000001,0
+SENS.US,D,20221117,000000,23.4,25.4,23.2,24.8,156374.25,0
+SENS.US,D,20221118,000000,25.4,25.4,23,23.6,122136.6,0
+SENS.US,D,20221121,000000,23.2,23.8,22.4,22.6,111005.05,0
+SENS.US,D,20221122,000000,22.8,23.2,21.8,23.2,88631.1,0
+SENS.US,D,20221123,000000,23,23.37,22,23.2,115414.20000000001,0
+SENS.US,D,20221125,000000,22.8,23.6,22.6,23.2,48979.600000000006,0
+SENS.US,D,20221128,000000,22.6,23.2,21.6,21.6,108387.8,0
+SENS.US,D,20221129,000000,21.8,22.4,21.6,21.6,90896.70000000001,0
+SENS.US,D,20221130,000000,21.2,22.6,21.2,22.2,305815.55,0
+SENS.US,D,20221201,000000,22.2,23.2,22.2,23.2,129604.20000000001,0
+SENS.US,D,20221202,000000,22.6,23.6,22.4,23.4,92704.75,0
+SENS.US,D,20221205,000000,23,23.32,21.4,21.4,121938.95000000001,0
+SENS.US,D,20221206,000000,21.6,22,20.6,20.8,135828.35,0
+SENS.US,D,20221207,000000,21,21.8,20.8,21.2,84591.65000000001,0
+SENS.US,D,20221208,000000,21,22.4,21,22.4,120090.15000000001,0
+SENS.US,D,20221209,000000,22,22.8,21.8,22.2,91327.15000000001,0
+SENS.US,D,20221212,000000,22,22.6,21.6,22.4,110608.6,0
+SENS.US,D,20221213,000000,23.2,24,22.8,23.6,177501.95,0
+SENS.US,D,20221214,000000,23,24,22.6,23.2,124707.25,0
+SENS.US,D,20221215,000000,22.8,23.6,22,22.4,234724.95,0
+SENS.US,D,20221216,000000,22,23.6,22,22.8,278154.15,0
+SENS.US,D,20221219,000000,22.6,22.8,21.6,22.2,146572.05000000002,0
+SENS.US,D,20221220,000000,21.8,22.4,20.2,20.2,141985.1,0
+SENS.US,D,20221221,000000,20.6,22.6,20.4,22.2,186442.40000000002,0
+SENS.US,D,20221222,000000,21,21.8,20.8,21.2,106585.90000000001,0
+SENS.US,D,20221223,000000,21.2,21.324,20.4,20.4,111373.75,0
+SENS.US,D,20221227,000000,20.4,20.6,19,19.2,242365.75,0
+SENS.US,D,20221228,000000,19,20.4,19,19.538,126249,0
+SENS.US,D,20221229,000000,19.6,21.2,19.6,20.8,133167.05000000002,0
+SENS.US,D,20221230,000000,20.2,21,19.4,20.6,172124.05000000002,0
+SENS.US,D,20230103,000000,20.6,21.6,20.4,20.6,103759.85,0
+SENS.US,D,20230104,000000,20.6,21.2,20.4,21,73477.40000000001,0
+SENS.US,D,20230105,000000,21,21,20.2,20.4,77011.65000000001,0
+SENS.US,D,20230106,000000,20.4,21.2,20.2,21.2,93757.3,0
+SENS.US,D,20230109,000000,21.2,21.6,20.6,21.2,137048.35,0
+SENS.US,D,20230110,000000,21,21.8,20.8,21.2,94296.65000000001,0
+SENS.US,D,20230111,000000,21,22,21,21.6,101603.75,0
+SENS.US,D,20230112,000000,21.6,22.2,21.2,22.2,130160.20000000001,0
+SENS.US,D,20230113,000000,22,22.8,21.984,22.6,105610.70000000001,0
+SENS.US,D,20230117,000000,22.4,23.8,22.2,23.2,112970.90000000001,0
+SENS.US,D,20230118,000000,23.8,24,22.2,22.4,110833.6,0
+SENS.US,D,20230119,000000,22.2,22.4,21.2,21.4,97537.40000000001,0
+SENS.US,D,20230120,000000,21.8,22.2,21.4,21.8,93655.95000000001,0
+SENS.US,D,20230123,000000,21.8,23.4,21.7,23.4,134434,0
+SENS.US,D,20230124,000000,23,23.6,22.2,22.4,108964.15000000001,0
+SENS.US,D,20230125,000000,22.2,22.3,21.4,21.6,106597.40000000001,0
+SENS.US,D,20230126,000000,22,22.2,21.4,21.8,84075.40000000001,0
+SENS.US,D,20230127,000000,21.6,22.4,21.2,22.2,87578.6,0
+SENS.US,D,20230130,000000,21.8,22.6,21.4,22.2,130214.40000000001,0
+SENS.US,D,20230131,000000,22,22.8,21.802,22.6,121243.25,0
+SENS.US,D,20230201,000000,22.4,23.2,22,23.2,121239.1,0
+SENS.US,D,20230202,000000,23.2,25,23.2,25,252374.05000000002,0
+SENS.US,D,20230203,000000,24.2,25.4,23.8,24,138082.6,0
+SENS.US,D,20230206,000000,23.6,24,22.4,22.4,128272,0
+SENS.US,D,20230207,000000,22.4,23,22,23,107924.6,0
+SENS.US,D,20230208,000000,23,23.2,22.2,22.2,93182.70000000001,0
+SENS.US,D,20230209,000000,22.6,22.798,21.6,21.6,121596.15000000001,0
+SENS.US,D,20230210,000000,21.8,22.4,21.2,21.8,101994.05,0
+SENS.US,D,20230213,000000,21.6,22,21.4,21.6,77640.95,0
+SENS.US,D,20230214,000000,22,22.6,21.4,22,116182.5,0
+SENS.US,D,20230215,000000,21.8,22.2,21.6,21.6,123638,0
+SENS.US,D,20230216,000000,21.8,22.6,21.8,22,93875.20000000001,0
+SENS.US,D,20230217,000000,22.6,22.6,21.798,22.6,85627.45000000001,0
+SENS.US,D,20230221,000000,22,22.386,21,21.2,165850.2,0
+SENS.US,D,20230222,000000,21.4,21.6,20.4,20.4,140871.9,0
+SENS.US,D,20230223,000000,20.4,21,20.2,20.2,116721.40000000001,0
+SENS.US,D,20230224,000000,20.2,20.4,19.22,19.598,140951.25,0
+SENS.US,D,20230227,000000,20,20.4,20,20.2,69382.8,0
+SENS.US,D,20230228,000000,19.972,20.8,19.972,20.8,82201,0
+SENS.US,D,20230301,000000,20.4,20.7,20,20,69786.35,0
+SENS.US,D,20230302,000000,20,20,19.04,19.4,184665.90000000002,0
+SENS.US,D,20230303,000000,19.464,21,19.464,21,125215.90000000001,0
+SENS.US,D,20230306,000000,20.6,20.8,20,20.4,66858.45,0
+SENS.US,D,20230307,000000,20.2,20.4,19.6,19.858,84738.35,0
+SENS.US,D,20230308,000000,19.6,20.2,19.2,19.596,69813.5,0
+SENS.US,D,20230309,000000,19.504,20.4,18.2,18.548,130488.8,0
+SENS.US,D,20230310,000000,19.6,19.6,17.6,17.894,282779.95,0
+SENS.US,D,20230313,000000,17.9,19.4,17.558,18.504,217050.80000000002,0
+SENS.US,D,20230314,000000,18.938,19.37,18.022,18.2,147335.65,0
+SENS.US,D,20230315,000000,18,19.272,18,18.886,132234.95,0
+SENS.US,D,20230316,000000,19.6,19.6,16.6,16.902,528222.15,0
+SENS.US,D,20230317,000000,17.002,17.21,16.4,16.492,382556.2,0
+SENS.US,D,20230320,000000,16.684,16.996,16.1,16.816,215002.95,0
+SENS.US,D,20230321,000000,16.836,17.18,16.3,16.922,169683.1,0
+SENS.US,D,20230322,000000,16.85,17,15,15.202,427480.4,0
+SENS.US,D,20230323,000000,15.204,15.396,14,14.324,279141.65,0
+SENS.US,D,20230324,000000,14.4,14.59,13.8,14.308,223222.35,0
+SENS.US,D,20230327,000000,14.464,14.5,13.9,14.206,111051.35,0
+SENS.US,D,20230328,000000,14.068,14.4,13.802,14.224,108137.55,0
+SENS.US,D,20230329,000000,14.336,14.5,13.554,13.736,252021.25,0
+SENS.US,D,20230330,000000,13.756,13.922,13.4,13.624,205571.5,0
+SENS.US,D,20230331,000000,13.916,14.2,13.6,14.2,154041.55000000002,0
+SENS.US,D,20230403,000000,14.176,14.18,12.74,12.742,240534.75,0
+SENS.US,D,20230404,000000,12.742,12.746,11.9,11.902,339306.05000000005,0
+SENS.US,D,20230405,000000,12,12.388,11.594,12.022,276414.7,0
+SENS.US,D,20230406,000000,12,12.022,11.52,11.74,157043.45,0
+SENS.US,D,20230410,000000,11.884,12.2,11,11.074,399961.5,0
+SENS.US,D,20230411,000000,11,12.3,11,11.998,334010.35000000003,0
+SENS.US,D,20230412,000000,11.998,12.012,11,11.03,329000.85000000003,0
+SENS.US,D,20230413,000000,11.324,12.06,11.2,12.044,258472.5,0
+SENS.US,D,20230414,000000,11.966,12.1,11.6,11.858,118390.35,0
+SENS.US,D,20230417,000000,12,12.2,11.6,11.756,131519.9,0
+SENS.US,D,20230418,000000,11.928,12.788,11.84,12.69,188190.05000000002,0
+SENS.US,D,20230419,000000,12.888,13.8,12.86,13.18,297934.3,0
+SENS.US,D,20230420,000000,13.2,13.234,12.468,12.642,158514.1,0
+SENS.US,D,20230421,000000,12.462,12.98,12.392,12.88,116384.90000000001,0
+SENS.US,D,20230424,000000,12.93,13.134,12.76,12.892,121458.75,0
+SENS.US,D,20230425,000000,12.84,13,11.816,11.844,107100.65000000001,0
+SENS.US,D,20230426,000000,11.816,12,11,11.032,198597.75,0
+SENS.US,D,20230427,000000,11.4,11.56,10.8,11.334,145712.65,0
+SENS.US,D,20230428,000000,11.218,12.108,11.2,11.902,138677.15,0
+SENS.US,D,20230501,000000,12,12.2,11.4,12.114,116701.20000000001,0
+SENS.US,D,20230502,000000,11.61,11.932,11.01,11.1,128875.1,0
+SENS.US,D,20230503,000000,11.08,12.122,11.08,11.754,119204.95000000001,0
+SENS.US,D,20230504,000000,11.94,12.086,11.4,11.528,86389.45000000001,0
+SENS.US,D,20230505,000000,11.6,12.65,11.6,12.288,175204.55000000002,0
+SENS.US,D,20230508,000000,12.386,13.5,12.1,13.422,234243.2,0
+SENS.US,D,20230509,000000,13.73,13.73,12.8,12.944,195418.85,0
+SENS.US,D,20230510,000000,12.74,16.316,12.4,16.036,808996.5,0
+SENS.US,D,20230511,000000,16.4,16.642,15,15.8,362398.55000000005,0
+SENS.US,D,20230512,000000,15.6,15.996,14.406,15.122,170492.05000000002,0
+SENS.US,D,20230515,000000,15.2,15.316,14.266,14.724,139490.65,0
+SENS.US,D,20230516,000000,14.6,14.976,14,14.2,146920.05000000002,0
+SENS.US,D,20230517,000000,14.446,15.4,14,15.208,123292.20000000001,0
+SENS.US,D,20230518,000000,15.4,15.4,14.6,14.97,85343.1,0
+SENS.US,D,20230519,000000,15.126,15.3,14.04,14.208,138590.35,0
+SENS.US,D,20230522,000000,13.6,14.906,13.6,14.876,199292.2,0
+SENS.US,D,20230523,000000,14.708,15.296,14.1,14.732,211565.90000000002,0
+SENS.US,D,20230524,000000,14.4,14.736,14.2,14.472,112703.6,0
+SENS.US,D,20230525,000000,14.2,14.4,13.01,13.102,203992.2,0
+SENS.US,D,20230526,000000,13.12,13.8,13.104,13.202,252705.80000000002,0
+SENS.US,D,20230530,000000,13.332,13.998,13.22,13.762,161685.30000000002,0
+SENS.US,D,20230531,000000,13.62,13.762,12.636,12.808,655493,0
+SENS.US,D,20230601,000000,13,14,12.656,12.742,328534.5,0
+SENS.US,D,20230602,000000,14.694,15,13.6,14.8,621891.6,0
+SENS.US,D,20230605,000000,15.214,16.3,14.31,15.77,500410.95,0
+SENS.US,D,20230606,000000,16.118,16.6,15.3,15.73,436766.85000000003,0
+SENS.US,D,20230607,000000,15.936,16.398,14.876,14.876,331589.55000000005,0
+SENS.US,D,20230608,000000,15.01,15.382,14.618,14.722,245698.95,0
+SENS.US,D,20230609,000000,14.8,15.356,14.62,14.97,264133.15,0
+SENS.US,D,20230612,000000,14.888,15.1,14.65,14.904,271075.05,0
+SENS.US,D,20230613,000000,15.158,15.298,14.76,15.106,284996.9,0
+SENS.US,D,20230614,000000,15.2,15.758,15,15.184,253467.30000000002,0
+SENS.US,D,20230615,000000,14.98,15.6,14.804,15.478,227058.5,0
+SENS.US,D,20230616,000000,15.492,16.798,14.46,16,612894.35,0
+SENS.US,D,20230620,000000,16,16.004,14.72,15.02,349357.85000000003,0
+SENS.US,D,20230621,000000,14.916,15.7,14.3,15.55,391669.65,0
+SENS.US,D,20230622,000000,15.16,18.78,14.72,17.882,1177602.55,0
+SENS.US,D,20230623,000000,18.8,19,16.2,16.338,3288473.35,0
+SENS.US,D,20230626,000000,17.2,17.4,14.41,14.41,534672.9,0
+SENS.US,D,20230627,000000,14.8,15.2,14.06,14.1,564456.2000000001,0
+SENS.US,D,20230628,000000,14.4,15.296,14.202,14.726,500008.4,0
+SENS.US,D,20230629,000000,14.874,15.376,14.7,15.32,212526.55000000002,0
+SENS.US,D,20230630,000000,15.2,15.552,15.004,15.262,275558.4,0
+SENS.US,D,20230703,000000,15.1,16.17,15.098,15.848,198028,0
+SENS.US,D,20230705,000000,15.702,16.17,15.611,15.62,220495.15000000002,0
+SENS.US,D,20230706,000000,15.676,15.8,14.886,15.08,180130.45,0
+SENS.US,D,20230707,000000,15.4,16.3,15.1,15.764,246189.85,0
+SENS.US,D,20230710,000000,15.764,16.932,15.64,16.344,253017.85,0
+SENS.US,D,20230711,000000,16.62,16.8,16.02,16.322,141001.15,0
+SENS.US,D,20230712,000000,16.6,18.162,16.4,17.974,264554.2,0
+SENS.US,D,20230713,000000,18.5,18.5,17.276,18.21,234957.65000000002,0
+SENS.US,D,20230714,000000,18,18.2,17.3,17.5,141185,0
+SENS.US,D,20230717,000000,17.422,19.576,17.422,18.388,234291.2,0
+SENS.US,D,20230718,000000,18.542,21,18.534,21,416532.5,0
+SENS.US,D,20230719,000000,21,21,18.201,18.332,774108.25,0
+SENS.US,D,20230720,000000,18.646,18.646,16.2,16.6,772456.7000000001,0
+SENS.US,D,20230721,000000,16.802,18.598,16.602,18.34,368372,0
+SENS.US,D,20230724,000000,18.176,18.768,17.602,18.234,165026.80000000002,0
+SENS.US,D,20230725,000000,18.2,18.974,17.95,17.95,155903.45,0
+SENS.US,D,20230726,000000,18,18.9,17.94,18.652,153781.2,0
+SENS.US,D,20230727,000000,19.232,19.388,17.6,17.8,156287.55000000002,0
+SENS.US,D,20230728,000000,18,18.4,17.822,17.934,91919.75,0
+SENS.US,D,20230731,000000,18.106,18.596,18.06,18.118,120674.65000000001,0
+SENS.US,D,20230801,000000,18.1,18.194,17.64,17.788,163201.40000000002,0
+SENS.US,D,20230802,000000,17.6,17.648,16.4,17.144,289434.8,0
+SENS.US,D,20230803,000000,16.986,17.366,16.6,16.7,114914.15000000001,0
+SENS.US,D,20230804,000000,16.8,17.7,16.72,17.002,109211.8,0
+SENS.US,D,20230807,000000,17.178,17.244,16.6,16.62,76779.1,0
+SENS.US,D,20230808,000000,16.6,16.8,16.4,16.464,123010.05,0
+SENS.US,D,20230809,000000,16.6,16.85,15.31,15.38,217819.30000000002,0
+SENS.US,D,20230810,000000,15.7,15.806,14.702,14.75,274786.60000000003,0
+SENS.US,D,20230811,000000,14,14.434,13,13.498,641128.4,0
+SENS.US,D,20230814,000000,13.4,13.488,12.2,12.2,683572.7000000001,0
+SENS.US,D,20230815,000000,12.2,12.4,11.02,11.4,492504.05000000005,0
+SENS.US,D,20230816,000000,11.4,11.608,10.582,10.6,439078.10000000003,0
+SENS.US,D,20230817,000000,11,11.3,10.022,10.33,379595.25,0
+SENS.US,D,20230818,000000,10.202,10.9,10.042,10.6,385608.60000000003,0
+SENS.US,D,20230821,000000,10.8,10.974,10.102,10.528,272264.8,0
+SENS.US,D,20230822,000000,10.53,10.69,10.032,10.248,352078.55000000005,0
+SENS.US,D,20230823,000000,10.26,11.19,10.002,10.8,439716.55000000005,0
+SENS.US,D,20230824,000000,10.92,10.922,10.08,10.162,375543.7,0
+SENS.US,D,20230825,000000,10.2,10.574,10.004,10.454,329408.5,0
+SENS.US,D,20230828,000000,10.56,10.56,10.01,10.028,368113.95,0
+SENS.US,D,20230829,000000,10,11.2,10,10.842,427981.15,0
+SENS.US,D,20230830,000000,10.672,10.8,10.41,10.6,226013.90000000002,0
+SENS.US,D,20230831,000000,10.6,10.88,10.1,10.164,267975.3,0
+SENS.US,D,20230901,000000,10.562,11.958,10.508,11.272,518686.9,0
+SENS.US,D,20230905,000000,11.28,11.884,10.822,11.466,294301.45,0
+SENS.US,D,20230906,000000,11.442,12.898,11.2,12.4,537166.55,0
+SENS.US,D,20230907,000000,12.31,12.656,11.606,12.11,261503.40000000002,0
+SENS.US,D,20230908,000000,12.146,12.356,11.706,11.866,116139.1,0
+SENS.US,D,20230911,000000,11.856,12.8,11.62,12.44,248949.7,0
+SENS.US,D,20230912,000000,12.118,12.688,11.73,12.476,151674.55000000002,0
+SENS.US,D,20230913,000000,12.408,12.41,11.4,11.4,267666.3,0
+SENS.US,D,20230914,000000,11.4,11.5,11.004,11.048,151661.9,0
+SENS.US,D,20230915,000000,11.068,11.39,10.6,10.96,356627.9,0
+SENS.US,D,20230918,000000,11.024,11.198,9.8,10,543394,0
+SENS.US,D,20230919,000000,10.162,10.7,10.04,10.6,159544.1,0
+SENS.US,D,20230920,000000,10.532,11,10.4,10.4,90685.70000000001,0
+SENS.US,D,20230921,000000,10.4,11.3,10.12,10.798,316500.75,0
+SENS.US,D,20230922,000000,10.9,11,10.3,10.496,75339.40000000001,0
+SENS.US,D,20230925,000000,10.496,10.6,10.12,10.328,93972.15000000001,0
+SENS.US,D,20230926,000000,10.394,11.082,10.394,10.8,105411.1,0
+SENS.US,D,20230927,000000,10.904,11.15,10.6,10.848,68908.90000000001,0
+SENS.US,D,20230928,000000,11,11.718,10.828,11.424,162863.80000000002,0
+SENS.US,D,20230929,000000,11.596,12.148,11.502,12.078,252638.6,0
+SENS.US,D,20231002,000000,11.994,11.994,10.842,11.2,135614.80000000002,0
+SENS.US,D,20231003,000000,11.07,11.5,11,11.27,60197.450000000004,0
+SENS.US,D,20231004,000000,11.3,11.384,10.824,11.09,80374.5,0
+SENS.US,D,20231005,000000,10.96,11.18,10.8,10.89,64062.5,0
+SENS.US,D,20231006,000000,10.82,11.798,10.82,11.3,57176.200000000004,0
+SENS.US,D,20231009,000000,11,11.3,10.82,11.1,54073.350000000006,0
+SENS.US,D,20231010,000000,11.002,11.91,11.002,11.538,93519.70000000001,0
+SENS.US,D,20231011,000000,11.6,11.8099,11.002,11.046,57877.75,0
+SENS.US,D,20231012,000000,11.4,11.4,10.564,10.596,97719.5,0
+SENS.US,D,20231013,000000,10.704,11.3,10.5,11.022,102028,0
+SENS.US,D,20231016,000000,10.758,11.2,10.6,10.6,179676.85,0
+SENS.US,D,20231017,000000,10.706,10.98,10.466,10.466,87859.05,0
+SENS.US,D,20231018,000000,10.466,10.622,10.268,10.38,81707.35,0
+SENS.US,D,20231019,000000,10.4,10.678,10.22,10.22,54834.05,0
+SENS.US,D,20231020,000000,10.22,10.4,10.12,10.2,84314.90000000001,0
+SENS.US,D,20231023,000000,10.2,10.2,9.9,10.102,154394.25,0
+SENS.US,D,20231024,000000,10.2,10.8,10.1,10.702,78404.7,0
+SENS.US,D,20231025,000000,10.596,10.678,10.1,10.14,79199.5,0
+SENS.US,D,20231026,000000,10.08,10.4,9.91002,10,66689.55,0
+SENS.US,D,20231027,000000,10,10.2,9.6,9.64,122799.95000000001,0
+SENS.US,D,20231030,000000,9.888,9.998,9.212,9.66,120888.90000000001,0
+SENS.US,D,20231031,000000,9.574,9.952,9.5,9.88,56411,0
+SENS.US,D,20231101,000000,10,10,9.4,9.8,61818.450000000004,0
+SENS.US,D,20231102,000000,9.948,10.44,9.948,10.206,102521.55,0
+SENS.US,D,20231103,000000,10.3,10.976,10.3,10.722,97484.90000000001,0
+SENS.US,D,20231106,000000,10.8,11,10.2009,10.528,60501.4,0
+SENS.US,D,20231107,000000,10.23,10.834,10.23,10.42,65807.65000000001,0
+SENS.US,D,20231108,000000,10.614,10.66,10.05,10.372,70355.85,0
+SENS.US,D,20231109,000000,10.372,10.4,10.062,10.258,95230.90000000001,0
+SENS.US,D,20231110,000000,10.6,10.6,9.734,10.462,124202.6,0
+SENS.US,D,20231113,000000,10.08,11.2,10.08,11.1,137954.75,0
+SENS.US,D,20231114,000000,11.1,11.8,11.026,11.568,173471.7,0
+SENS.US,D,20231115,000000,11.686,12.2,11.524,12.11,165843.5,0
+SENS.US,D,20231116,000000,11.94,12,11.64,11.944,54880.350000000006,0
+SENS.US,D,20231117,000000,11.93,12,11.6,11.76,75807.65000000001,0
+SENS.US,D,20231120,000000,11.56,12,10.914,11.776,137166.15,0
+SENS.US,D,20231121,000000,11.4,12.3,11,12.252,134421.7,0
+SENS.US,D,20231122,000000,12.07,12.2,11.602,11.81,56322.55,0
+SENS.US,D,20231124,000000,11.65,12.19,11.606,11.824,29728.7,0
+SENS.US,D,20231127,000000,11.824,12.08,11.254,11.912,92662.75,0
+SENS.US,D,20231128,000000,11.64,11.8,11.402,11.626,73736.40000000001,0
+SENS.US,D,20231129,000000,11.69,12,11.559,11.792,87481.55,0
+SENS.US,D,20231130,000000,11.802,12.146,11.604,11.804,94517.3,0
+SENS.US,D,20231201,000000,11.8,12.996,11.78,12.788,169387.5,0
+SENS.US,D,20231204,000000,12.5,13.78,12.254,13.18,200383.40000000002,0
+SENS.US,D,20231205,000000,13.168,13.69,12.8,12.8,90575.3,0
+SENS.US,D,20231206,000000,12.804,13.4,12.306,12.332,102197,0
+SENS.US,D,20231207,000000,12.1,13.198,11.92,12.56,95284.1,0
+SENS.US,D,20231208,000000,12.8,13.1,12.44,12.62,71138.75,0
+SENS.US,D,20231211,000000,12.8,13.5,12.62,12.828,102704.3,0
+SENS.US,D,20231212,000000,12.904,12.998,12.504,12.826,73271.90000000001,0
+SENS.US,D,20231213,000000,12.722,12.8,12.048,12.59,153993.05000000002,0
+SENS.US,D,20231214,000000,12.424,14,12.4,12.95,276326.75,0
+SENS.US,D,20231215,000000,13.4,14.7,13.4,13.976,444805.25,0
+SENS.US,D,20231218,000000,14,14.08,13,13,149677.5,0
+SENS.US,D,20231219,000000,13.362,13.9,13.06,13.06,109112.15000000001,0
+SENS.US,D,20231220,000000,13,13.096,12.4,12.642,167303.7,0
+SENS.US,D,20231221,000000,12.7,12.706,11.802,12.3,189963.7,0
+SENS.US,D,20231222,000000,12.262,12.392,11.86,12.094,120752.25,0
+SENS.US,D,20231226,000000,12,12.094,11.3539,11.8,205977.90000000002,0
+SENS.US,D,20231227,000000,11.748,11.98,11.4,11.472,142852.6,0
+SENS.US,D,20231228,000000,11.36,11.9,11.34,11.416,171706.95,0
+SENS.US,D,20231229,000000,11.408,11.74,11.362,11.402,151519.30000000002,0
+SENS.US,D,20240102,000000,11.24,11.6,11.1,11.2,96534.65000000001,0
+SENS.US,D,20240103,000000,11.54,11.554,10.65,10.718,208233.80000000002,0
+SENS.US,D,20240104,000000,10.622,11.042,10.6,10.8,113393.55,0
+SENS.US,D,20240105,000000,10.77,11.312,10.624,10.63,107120.55,0
+SENS.US,D,20240108,000000,10.6,11.39,10.504,11.38,88960.95000000001,0
+SENS.US,D,20240109,000000,11.3,11.5,11.2,11.204,70895.65000000001,0
+SENS.US,D,20240110,000000,11.2,11.28,11.022,11.16,52972.200000000004,0
+SENS.US,D,20240111,000000,11.2,11.22,10.64,10.8,71868.3,0
+SENS.US,D,20240112,000000,10.66,10.998,10.44,10.442,81366.95000000001,0
+SENS.US,D,20240116,000000,10.4,10.44,10.02,10.144,164281,0
+SENS.US,D,20240117,000000,10.15,10.38,10.02,10.04,109767.70000000001,0
+SENS.US,D,20240118,000000,10.166,10.64,10.046,10.398,95369.3,0
+SENS.US,D,20240119,000000,10.386,10.634,10.084,10.42,94230.45000000001,0
+SENS.US,D,20240122,000000,10.326,11.2,10.268,11,103031.25,0
+SENS.US,D,20240123,000000,10.974,11.494,10.51,10.55,121149.45000000001,0
+SENS.US,D,20240124,000000,10.604,10.778,10.366,10.438,106430.5,0
+SENS.US,D,20240125,000000,10.452,10.748,10.226,10.43,91199.70000000001,0
+SENS.US,D,20240126,000000,10.48,10.656,10.41,10.6,61290.200000000004,0
+SENS.US,D,20240129,000000,10.6,11.54,10.44,11.5,129794,0
+SENS.US,D,20240130,000000,11.306,11.4,10.86,11.264,90085.20000000001,0
+SENS.US,D,20240131,000000,11,11.368,10.9,11.244,88622.5,0
+SENS.US,D,20240201,000000,11.22,11.38,11.074,11.21,72115.7,0
+SENS.US,D,20240202,000000,11,11.076,10.602,10.92,53505.55,0
+SENS.US,D,20240205,000000,10.802,10.802,10.502,10.622,55715.100000000006,0
+SENS.US,D,20240206,000000,10.8,11.26,10.8,11.104,76875.05,0
+SENS.US,D,20240207,000000,11.044,11.11,10.6,10.6,71143,0
+SENS.US,D,20240208,000000,10.624,10.9,10.52,10.8,59971.4,0
+SENS.US,D,20240209,000000,10.758,10.976,10.6,10.89,90113.05,0
+SENS.US,D,20240212,000000,10.912,12.03,10.9,11.702,293082.55,0
+SENS.US,D,20240213,000000,11.346,11.996,11.2,11.882,95812.1,0
+SENS.US,D,20240214,000000,11.882,12.341,11.722,12.234,145493.65,0
+SENS.US,D,20240215,000000,12.4,13.29,12.24,12.922,175003.40000000002,0
+SENS.US,D,20240216,000000,13,14.998,12.991,14.48,386618.75,0
+SENS.US,D,20240220,000000,14.4,14.898,13.058,13.58,210421.75,0
+SENS.US,D,20240221,000000,13.11,14.178,12.61,13.686,151854.65,0
+SENS.US,D,20240222,000000,13.96,13.978,13.1,13.9,106475,0
+SENS.US,D,20240223,000000,13.94,14.86,13.828,14.6,177897.1,0
+SENS.US,D,20240226,000000,14.556,15,14,14.04,151513.85,0
+SENS.US,D,20240227,000000,14.204,14.4,13.24,13.4,222403,0
+SENS.US,D,20240228,000000,13.4,14.2,13.202,14.006,98708.35,0
+SENS.US,D,20240229,000000,14.4,14.96,14.02,14.042,302103.35000000003,0
+SENS.US,D,20240301,000000,12.3,12.9,12,12.57,315226.4,0
+SENS.US,D,20240304,000000,11.62,12.304,11.24,11.506,226657.75,0
+SENS.US,D,20240305,000000,11.732,11.89,11.3,11.38,114153.8,0
+SENS.US,D,20240306,000000,11.528,11.6,11.114,11.114,100256.35,0
+SENS.US,D,20240307,000000,11.264,12.3,11.226,11.822,118411,0
+SENS.US,D,20240308,000000,12,12.798,11.806,12.502,112287.05,0
+SENS.US,D,20240311,000000,12.406,12.598,12.146,12.146,57956.25,0
+SENS.US,D,20240312,000000,12.096,12.576,11.858,12.25,93576.25,0
+SENS.US,D,20240313,000000,12.272,12.374,11.302,11.302,138400.9,0
+SENS.US,D,20240314,000000,11.4,11.714,11.19,11.19,63300.5,0
+SENS.US,D,20240315,000000,11.2,11.6,11.12,11.6,109537.05,0
+SENS.US,D,20240318,000000,11.542,11.594,11.2,11.2,60927.200000000004,0
+SENS.US,D,20240319,000000,11.2,11.8,11.198,11.53,74638.75,0
+SENS.US,D,20240320,000000,11.342,11.666,11.2,11.412,58289.4,0
+SENS.US,D,20240321,000000,11.428,11.58,11.25,11.25,79093.95000000001,0
+SENS.US,D,20240322,000000,11.324,11.564,11.102,11.56,93526.90000000001,0
+SENS.US,D,20240325,000000,11.226,11.6,11.226,11.332,58629.4,0
+SENS.US,D,20240326,000000,11.382,11.398,11.022,11.08,69122.7,0
+SENS.US,D,20240327,000000,11.216,11.394,11.042,11.272,58318.950000000004,0
+SENS.US,D,20240328,000000,11.4,11.4,10.6,10.622,217554.05000000002,0
+SENS.US,D,20240401,000000,10.7,10.802,10.4,10.47,113110.65000000001,0
+SENS.US,D,20240402,000000,10.424,10.54,10.05,10.2,195032.95,0
+SENS.US,D,20240403,000000,10.2,10.39,10,10.05,99125.90000000001,0
+SENS.US,D,20240404,000000,10.1,10.36,9.64,9.88,193469.40000000002,0
+SENS.US,D,20240405,000000,9.936,10.278,9.76,9.76,129402.25,0
+SENS.US,D,20240408,000000,9.826,10.4,9.826,10,93499.90000000001,0
+SENS.US,D,20240409,000000,10.078,10.6,10.04,10.4,89931.6,0
+SENS.US,D,20240410,000000,10.2,10.56,9.862,10.052,146669.1,0
+SENS.US,D,20240411,000000,10.04,10.26,9.7,10.02,66967.75,0
+SENS.US,D,20240412,000000,9.942,10.076,9.6,9.62,109478.3,0
+SENS.US,D,20240415,000000,9.612,9.744,8.642,8.742,300876.3,0
+SENS.US,D,20240416,000000,8.742,8.92,8.64,8.642,150610.4,0
+SENS.US,D,20240417,000000,8.646,8.8,8,8.044,250609.5,0
+SENS.US,D,20240418,000000,8.2,8.596,8,8.32,111335.6,0
+SENS.US,D,20240419,000000,8.202,8.4,7.92,7.984,98799.25,0
+SENS.US,D,20240422,000000,8.016,8.164,7.676,7.976,107976.85,0
+SENS.US,D,20240423,000000,8.026,8.69,8.026,8.6,82857.55,0
+SENS.US,D,20240424,000000,8.696,8.9,8.502,8.66,71473.35,0
+SENS.US,D,20240425,000000,8.4,8.592,8.032,8.364,63285.450000000004,0
+SENS.US,D,20240426,000000,8.5,8.558,8.284,8.314,46398.700000000004,0
+SENS.US,D,20240429,000000,8.342,9.4,8.342,8.72,74283.90000000001,0
+SENS.US,D,20240430,000000,9.356,9.894,8.838,9.74,225164.45,0
+SENS.US,D,20240501,000000,9.598,9.74,9.12,9.25,63836.8,0
+SENS.US,D,20240502,000000,9.546,10.518,9.2,10.362,183162.1,0
+SENS.US,D,20240503,000000,10.36,10.528,10.022,10.098,75132.5,0
+SENS.US,D,20240506,000000,10.19,10.388,10.002,10.09,74446.25,0
+SENS.US,D,20240507,000000,10.024,10.34,10.012,10.022,74487.95,0
+SENS.US,D,20240508,000000,9.982,10.04,9.44,9.528,93019.35,0
+SENS.US,D,20240509,000000,9.514,9.802,9.514,9.624,42521.350000000006,0
+SENS.US,D,20240510,000000,10,10,9.202,9.32,87222.65000000001,0
+SENS.US,D,20240513,000000,9.412,9.6,8.84,8.884,189039.80000000002,0
+SENS.US,D,20240514,000000,9,10.3,9,9.798,206461.40000000002,0
+SENS.US,D,20240515,000000,9.844,9.99,9.602,9.914,88233,0
+SENS.US,D,20240516,000000,9.556,9.9,9.556,9.834,74519.25,0
+SENS.US,D,20240517,000000,9.896,10.08,9.62,9.702,70211.65000000001,0
+SENS.US,D,20240520,000000,9.704,9.802,9.256,9.38,84490.65000000001,0
+SENS.US,D,20240521,000000,9.48,9.594,9.222,9.396,45186.05,0
+SENS.US,D,20240522,000000,9.396,9.6,9.36,9.528,53472.600000000006,0
+SENS.US,D,20240523,000000,9.406,9.484,8.902,8.982,125633.40000000001,0
+SENS.US,D,20240524,000000,9.02,9.176,8.86,8.88,54301.4,0
+SENS.US,D,20240528,000000,8.85,8.904,8.56,8.7,86889.20000000001,0
+SENS.US,D,20240529,000000,8.608,8.8,8.502,8.8,69070.15000000001,0
+SENS.US,D,20240530,000000,8.706,8.8,8.336,8.642,74058.55,0
+SENS.US,D,20240531,000000,8.632,8.786,8.52,8.6,46457.850000000006,0
+SENS.US,D,20240603,000000,8.61,8.65998,8.2,8.2,86540.20000000001,0
+SENS.US,D,20240604,000000,8.274,8.48,8.274,8.4,53858.05,0
+SENS.US,D,20240605,000000,8.66,8.8,8.3,8.8,62324.950000000004,0
+SENS.US,D,20240606,000000,8.5,8.64,8.36,8.428,65557.90000000001,0
+SENS.US,D,20240607,000000,8.3,8.472,8.2,8.2,74274,0
+SENS.US,D,20240610,000000,8.6,8.6,8.1,8.1,71926.45,0
+SENS.US,D,20240611,000000,8.08,8.36,8.04,8.204,61178.450000000004,0
+SENS.US,D,20240612,000000,8.328,8.4,7.98,8,140885.5,0
+SENS.US,D,20240613,000000,7.976,8.002,7.7,7.7,117610.35,0
+SENS.US,D,20240614,000000,7.78,7.91,7.658,7.828,85799.90000000001,0
+SENS.US,D,20240617,000000,7.7,7.95,7.418,7.6,154380.15,0
+SENS.US,D,20240618,000000,7.6,7.908,7.3,7.768,179547.05000000002,0
+SENS.US,D,20240620,000000,7.692,7.84,7.4,7.8,106491.85,0
+SENS.US,D,20240621,000000,7.614,7.82,7.5,7.6,271042.45,0
+SENS.US,D,20240624,000000,7.66,7.76,7.32,7.358,146370.15,0
+SENS.US,D,20240625,000000,7.36,7.6,7.34,7.6,86732.05,0
+SENS.US,D,20240626,000000,7.6,7.756,7.404,7.678,64689.700000000004,0
+SENS.US,D,20240627,000000,7.732,8.168,7.732,8.168,73091.40000000001,0
+SENS.US,D,20240628,000000,8.03,8.2,7.762,7.98,59706.3,0
+SENS.US,D,20240701,000000,7.93,7.972,7.72,7.916,59688.950000000004,0
+SENS.US,D,20240702,000000,7.82,7.998,7.804,7.86,63284.05,0
+SENS.US,D,20240703,000000,7.904,8,7.752,7.822,41636.8,0
+SENS.US,D,20240705,000000,7.782,8,7.6,7.844,93679.1,0
+SENS.US,D,20240708,000000,7.914,8,7.662,7.928,61250.9,0
+SENS.US,D,20240709,000000,7.896,8.2,7.802,8.2,73409.2,0
+SENS.US,D,20240710,000000,8.122,9.158,8.052,8.934,246334.95,0
+SENS.US,D,20240711,000000,9,9.992,9,9.326,247242.75,0
+SENS.US,D,20240712,000000,9.8,9.8,9.326,9.5,85243.90000000001,0
+SENS.US,D,20240715,000000,9.6,9.66,9.024,9.3,87111.6,0
+SENS.US,D,20240716,000000,9.21,9.778,9,9.6,98940.65000000001,0
+SENS.US,D,20240717,000000,9.544,9.78,9.254,9.4,48634.450000000004,0
+SENS.US,D,20240718,000000,9.4,9.574,9.04,9.04,37232.5,0
+SENS.US,D,20240719,000000,9.106,9.48,9.024,9.32,31435.9,0
+SENS.US,D,20240722,000000,9.46,9.858,9.304,9.76,67990.05,0
+SENS.US,D,20240723,000000,9.662,9.7381,9.506,9.51,38146.65,0
+SENS.US,D,20240724,000000,9.4,9.506,9.05,9.216,50994.450000000004,0
+SENS.US,D,20240725,000000,9.2,9.4,9.008,9.19,50592.65,0
+SENS.US,D,20240726,000000,9.1,9.202,8.458,8.674,122014.05,0
+SENS.US,D,20240729,000000,8.6,8.94,8.6,8.638,37916,0
+SENS.US,D,20240730,000000,8.742,9.188,8.398,8.402,65677.5,0
+SENS.US,D,20240731,000000,8.386,8.742,8.23,8.484,50293.5,0
+SENS.US,D,20240801,000000,8.5,8.6018,7.94,8.076,84712.90000000001,0
+SENS.US,D,20240802,000000,8,8.02,7.798,7.8,76620.7,0
+SENS.US,D,20240805,000000,7.4,7.928,7.3,7.676,103404.90000000001,0
+SENS.US,D,20240806,000000,7.602,8.3,7.602,8.126,69346.8,0
+SENS.US,D,20240807,000000,8.102,8.348,7.902,7.908,60340.600000000006,0
+SENS.US,D,20240808,000000,8,8.294,7.8,8.1,107476,0
+SENS.US,D,20240809,000000,7.8,7.928,7.5,7.55,99158.5,0
+SENS.US,D,20240812,000000,7.6,7.99,7.6,7.702,80888.35,0
+SENS.US,D,20240813,000000,7.676,7.898,7.66,7.88,59168.15,0
+SENS.US,D,20240814,000000,7.876,8.2,7.7,7.92,64593.4,0
+SENS.US,D,20240815,000000,8,8.542,8,8.24,109921.15000000001,0
+SENS.US,D,20240816,000000,7.9,8.36,7.86,8.256,37390.35,0
+SENS.US,D,20240819,000000,8.33,8.338,8,8.18,41651.100000000006,0
+SENS.US,D,20240820,000000,8.048,8.248,7.8,7.958,48687.4,0
+SENS.US,D,20240821,000000,8,8.3,7.992,8.174,53405.55,0
+SENS.US,D,20240822,000000,8.064,8.18,7.9,7.936,56048.15,0
+SENS.US,D,20240823,000000,8,8.412,8,8.4,68431.7,0
+SENS.US,D,20240826,000000,8.38,8.384,7.904,8,70787.2,0
+SENS.US,D,20240827,000000,7.992,8.118,7.86,8.08,59314.9,0
+SENS.US,D,20240828,000000,8,8.14,7.42,7.456,103548.55,0
+SENS.US,D,20240829,000000,7.734,7.8,7.636,7.684,63150.350000000006,0
+SENS.US,D,20240830,000000,7.68,7.898,7.6,7.782,85643.8,0
+SENS.US,D,20240903,000000,7.68,7.8,7.48,7.484,76796.65000000001,0
+SENS.US,D,20240904,000000,7.5,7.58,7.4,7.42,74007.5,0
+SENS.US,D,20240905,000000,7.442,7.56,7.012,7.12,216707.7,0
+SENS.US,D,20240906,000000,7.174,7.238,6.4,6.45,275511.10000000003,0
+SENS.US,D,20240909,000000,6.6,6.758,6.6,6.758,106523.8,0
+SENS.US,D,20240910,000000,6.8,6.84,6.5,6.802,93205.90000000001,0
+SENS.US,D,20240911,000000,6.802,8.05,6.802,7.878,314983.4,0
+SENS.US,D,20240912,000000,7.856,8.318,7.6,8.138,216171.7,0
+SENS.US,D,20240913,000000,8.23,8.346,8,8.138,118038.70000000001,0
+SENS.US,D,20240916,000000,8.14,8.2,7.8,7.892,82010.95000000001,0
+SENS.US,D,20240917,000000,8.328,11.36,8.2,8.708,2214793.5,0
+SENS.US,D,20240918,000000,9.704,9.8,7.7,8.202,687577.05,0
+SENS.US,D,20240919,000000,8.328,8.328,6.8,7.35,890305.3,0
+SENS.US,D,20240920,000000,7.662,7.71,7,7.202,467310.4,0
+SENS.US,D,20240923,000000,7.216,7.44,6.8,6.958,294912.5,0
+SENS.US,D,20240924,000000,6.904,7.104,6.8,6.92,221104.65000000002,0
+SENS.US,D,20240925,000000,6.98,7.242,6.76,7.2,261673.75,0
+SENS.US,D,20240926,000000,7.106,7.17,6.7,6.928,276450.95,0
+SENS.US,D,20240927,000000,6.98,7.01,6.822,6.986,190352.85,0
+SENS.US,D,20240930,000000,6.998,7.17,6.836,6.994,148010.65,0
+SENS.US,D,20241001,000000,6.994,7,6.71,6.742,241810.1,0
+SENS.US,D,20241002,000000,6.72,6.862,6.6,6.706,156327.65,0
+SENS.US,D,20241003,000000,6.716,6.72,6.562,6.66,190069.40000000002,0
+SENS.US,D,20241004,000000,6.78,6.992,6.6,6.86,161982.55000000002,0
+SENS.US,D,20241007,000000,6.868,7.176,6.762,6.836,188653.65000000002,0
+SENS.US,D,20241008,000000,6.802,7.084,6.7,6.71,155249.30000000002,0
+SENS.US,D,20241009,000000,6.642,6.928,6.56,6.782,133199.9,0
+SENS.US,D,20241010,000000,6.75,6.8,6.52,6.598,192693.75,0
+SENS.US,D,20241011,000000,6.646,7.336,6.646,7.08,311591.15,0
+SENS.US,D,20241014,000000,7.2,7.7,6.96,7.24,288189.2,0
+SENS.US,D,20241015,000000,7.194,7.318,6.826,7.04,218842.15000000002,0
+SENS.US,D,20241016,000000,6.99,7.138,6.76,7.104,153424.9,0
+SENS.US,D,20241017,000000,7,7.198,6.82,7,132106.55000000002,0
+SENS.US,D,20241018,000000,6.974,7.176,6.93202,7.17,104978.6,0
+SENS.US,D,20241021,000000,7.168,7.2,6.9,7.006,111000.55,0
+SENS.US,D,20241022,000000,7.006,7.276,7.006,7.26,121106.90000000001,0
+SENS.US,D,20241023,000000,7.102,7.238,6.77,6.854,187830.05000000002,0
+SENS.US,D,20241024,000000,6.932,7.04,6.8,6.968,175187.7,0
+SENS.US,D,20241025,000000,7,7,6.6,6.76,270665.85000000003,0
+SENS.US,D,20241028,000000,6.748,7.17,6.72,6.896,218672.85,0
+SENS.US,D,20241029,000000,6.896,7.09,6.814,6.99,125762.70000000001,0
+SENS.US,D,20241030,000000,7,7.38,6.84,6.844,177574.80000000002,0
+SENS.US,D,20241031,000000,6.9,6.954,6.68,6.766,162394.85,0
+SENS.US,D,20241101,000000,6.768,7,6.7,6.794,117393.20000000001,0
+SENS.US,D,20241104,000000,6.75,6.866,6.706,6.742,101083.75,0
+SENS.US,D,20241105,000000,6.744,6.84,6.6,6.684,177827.95,0
+SENS.US,D,20241106,000000,6.684,6.892,6.6,6.656,211355.95,0
+SENS.US,D,20241107,000000,6.656,7.238,6.6,7.054,331377.75,0
+SENS.US,D,20241108,000000,6.88,6.908,6.044,6.17,508899.45,0
+SENS.US,D,20241111,000000,6.308,6.6,6.056,6.468,319600.4,0
+SENS.US,D,20241112,000000,6.355,6.4,6,6.3,297455.05,0
+SENS.US,D,20241113,000000,6.05,6.238,5.502,5.984,425538.25,0
+SENS.US,D,20241114,000000,6.098,6.098,5.594,5.672,371831.15,0
+SENS.US,D,20241115,000000,5.8,5.80002,5.502,5.662,307063.95,0
+SENS.US,D,20241118,000000,5.76,6.108,5.678,6.042,315616,0
+SENS.US,D,20241119,000000,6.04,6.398,6,6.354,193694.2,0
+SENS.US,D,20241120,000000,5.94,6.556,5.916,6.346,349209.25,0
+SENS.US,D,20241121,000000,6.2,6.58,6.2,6.454,226772.90000000002,0
+SENS.US,D,20241122,000000,6.28,6.5,6.24,6.32,159636.75,0
+SENS.US,D,20241125,000000,6.302,6.498,5.936,5.936,317783.55000000005,0
+SENS.US,D,20241126,000000,5.95,6.198,5.9,6.066,191355.75,0
+SENS.US,D,20241127,000000,6.03,6.196,6,6.16,158476.25,0
+SENS.US,D,20241129,000000,6.19,6.546,6.1,6.228,178607.1,0
+SENS.US,D,20241202,000000,6.228,6.4372,6.1,6.226,187665.30000000002,0
+SENS.US,D,20241203,000000,6.226,6.392,6,6.19,274760.15,0
+SENS.US,D,20241204,000000,6.18,6.35,5.6,5.618,389033.60000000003,0
+SENS.US,D,20241205,000000,5.56,5.594,5.056,5.1,688250.25,0
+SENS.US,D,20241206,000000,5.15,5.498,5,5.086,410547.35000000003,0
+SENS.US,D,20241209,000000,5.24,5.89,5.14,5.78,562082.35,0
+SENS.US,D,20241210,000000,5.794,6.488,5.794,6.15,506319.15,0
+SENS.US,D,20241211,000000,6.45,7.54,6.4,7.21,1113871.4000000001,0
+SENS.US,D,20241212,000000,7.34,9.29998,7.26,8.622,1261172.85,0
+SENS.US,D,20241213,000000,9.972,10.52,8.6,8.936,2582074.1,0
+SENS.US,D,20241216,000000,9.358,10.56,8.78,8.812,1491479.85,0
+SENS.US,D,20241217,000000,8.978,9.14,7.98,8.39,686266.3,0
+SENS.US,D,20241218,000000,8.2,8.97,8,8.12,490930.80000000005,0
+SENS.US,D,20241219,000000,8.4,9.19,8.046,8.84,455315.10000000003,0
+SENS.US,D,20241220,000000,8.65,9.9,8.472,9.196,591730.85,0
+SENS.US,D,20241223,000000,9.562,9.78,9.202,9.46,281957.75,0
+SENS.US,D,20241224,000000,9.4,9.7,9.064,9.516,179174.95,0
+SENS.US,D,20241226,000000,9.516,11.974,9.31,11.72,962092.25,0
+SENS.US,D,20241227,000000,12.7,13.938,11.2,11.844,999290.2000000001,0
+SENS.US,D,20241230,000000,10.566,11.8,9.97,10.998,388063.2,0
+SENS.US,D,20241231,000000,10.6702,10.9,9.504,10.468,365535,0
+SENS.US,D,20250102,000000,10.37,10.4,9.29,9.462,274306.85000000003,0
+SENS.US,D,20250103,000000,9.42,10.2,9.4,10.006,236116.40000000002,0
+SENS.US,D,20250106,000000,9.9,10.564,9.068,9.384,448452.75,0
+SENS.US,D,20250107,000000,9.408,10.298,9.4,9.426,186274.80000000002,0
+SENS.US,D,20250108,000000,9.41,9.48,8.51,8.608,699926.3,0
+SENS.US,D,20250110,000000,10,16.598,9.622,15.548,6466262,0
+SENS.US,D,20250113,000000,14.9,16.2,13.4,15,1623841.9500000002,0
+SENS.US,D,20250114,000000,15.366,15.996,14.2,14.908,533541.5,0
+SENS.US,D,20250115,000000,14.78,14.8,13.4,14.22,516356.35000000003,0
+SENS.US,D,20250116,000000,13.996,18.194,13.996,17.5,2047763.4500000002,0
+SENS.US,D,20250117,000000,17.96,18.6,15.8,16.958,963073.9,0
+SENS.US,D,20250121,000000,16.95,18.2,15.236,18.108,595196.3,0
+SENS.US,D,20250122,000000,18.28,20.8,17.72,19.602,1522956.6,0
+SENS.US,D,20250123,000000,19.42,20.2,18.6,20.2,445646.25,0
+SENS.US,D,20250124,000000,20.3,23,20.2,22.6,959055.9500000001,0
+SENS.US,D,20250127,000000,21.6,24,20,21.2,932328.6000000001,0
+SENS.US,D,20250128,000000,22.2,22.8,20.8,22.2,318021.4,0
+SENS.US,D,20250129,000000,22.3,22.4,20.8,20.8,244599.90000000002,0
+SENS.US,D,20250130,000000,21,22.2,21,21.8,230573.6,0
+SENS.US,D,20250131,000000,21.7,21.8,18.4,19.216,856628.05,0
+SENS.US,D,20250203,000000,16.762,18.75,15.8,17.902,742915.75,0
+SENS.US,D,20250204,000000,18.15,18.998,17.6,18.4,260290.65000000002,0
+SENS.US,D,20250205,000000,18.398,19,18.06,18.8,224155.25,0
+SENS.US,D,20250206,000000,18.776,18.976,18.2,18.36,192271.80000000002,0
+SENS.US,D,20250207,000000,18.446,20.8,18.202,20.8,438129.5,0
+SENS.US,D,20250210,000000,21.4,21.8,20.2,20.4,253252.1,0
+SENS.US,D,20250211,000000,20.378,23,20.07,22,473698.7,0
+SENS.US,D,20250212,000000,22.3,25,21.876,23.4,917415.9500000001,0
+SENS.US,D,20250213,000000,24.59,28,24.4,26.2,1263228.6,0
+SENS.US,D,20250214,000000,27.6,27.8,23.4,24.8,663252,0
+SENS.US,D,20250218,000000,25.1,25.6,22.4,22.6,441622.15,0
+SENS.US,D,20250219,000000,23.358,23.8,22,22,355925.10000000003,0
+SENS.US,D,20250220,000000,21.8,22.6,20.8,21.8,338211.75,0
+SENS.US,D,20250221,000000,21.9,22.1,19.222,19.222,514331.25,0
+SENS.US,D,20250224,000000,20.88,20.962,17.4,18.4,545359.75,0
+SENS.US,D,20250225,000000,18.4,18.4,16.42,16.64,421467.45,0
+SENS.US,D,20250226,000000,17.6,18.4,16.826,17.576,355247.9,0
+SENS.US,D,20250227,000000,18.36,18.36,16.202,16.526,379093.60000000003,0
+SENS.US,D,20250228,000000,16.4,17.1,15.602,17,352984.7,0
+SENS.US,D,20250303,000000,17.74,19.2,16.808,17.4,665459.25,0
+SENS.US,D,20250304,000000,13.974,15.38,12.4,14.04,794282.5,0
+SENS.US,D,20250305,000000,14,14.76,13.2,13.86,365298.05000000005,0
+SENS.US,D,20250306,000000,13.6,13.6,11.564,12.284,615286.6,0
+SENS.US,D,20250307,000000,12.292,13,11.24,12.93,575897.65,0
+SENS.US,D,20250310,000000,12.42,12.8,11.42,11.67,299384.4,0
+SENS.US,D,20250311,000000,11.8,12.232,11.461,12,268600.7,0
+SENS.US,D,20250312,000000,12.498,13.598,12.208,12.274,227865.7,0
+SENS.US,D,20250313,000000,12.518,12.518,11.24,11.334,233769.1,0
+SENS.US,D,20250314,000000,11.44,12.34,11.44,11.862,135313.15,0
+SENS.US,D,20250317,000000,12,12.666,11.862,12.376,231013.15000000002,0
+SENS.US,D,20250318,000000,12.402,12.45,11.43,11.936,286833,0
+SENS.US,D,20250319,000000,12.196,13.542,12.02,13.474,583698.25,0
+SENS.US,D,20250320,000000,13.154,14.6,13,14.378,495808.9,0
+SENS.US,D,20250321,000000,14.392,15.2,13.8,14.814,847258.3,0
+SENS.US,D,20250324,000000,14.994,15.6,14.8,14.94,314694.10000000003,0
+SENS.US,D,20250325,000000,15.014,15.208,14.4,15.134,139779.5,0
+SENS.US,D,20250326,000000,15.2,15.2,13.998,14.4,128181.45000000001,0
+SENS.US,D,20250327,000000,14.38,14.38,13.5,14.132,121884.55,0
+SENS.US,D,20250328,000000,14.1,14.2,13.41,13.51,100575.75,0
+SENS.US,D,20250331,000000,12.996,13.556,12.656,13.122,178563.95,0
+SENS.US,D,20250401,000000,13.3,13.674,13.074,13.298,74493.45,0
+SENS.US,D,20250402,000000,13.2,13.8,13,13.092,93152.35,0
+SENS.US,D,20250403,000000,12.214,12.904,12.088,12.32,111836.15000000001,0
+SENS.US,D,20250404,000000,11.7,11.892,10.82,11.452,324482.60000000003,0
+SENS.US,D,20250407,000000,10.76,11.578,10,11.108,251093.6,0
+SENS.US,D,20250408,000000,11.8,12,10.1,10.434,199754.7,0
+SENS.US,D,20250409,000000,10.422,12.576,10.16,12.05,337442.35000000003,0
+SENS.US,D,20250410,000000,12.058,12.2,11.022,11.42,164357.40000000002,0
+SENS.US,D,20250411,000000,11.798,11.974,11.136,11.974,103677,0
+SENS.US,D,20250414,000000,12.2,12.6,11.602,12.318,110050.45000000001,0
+SENS.US,D,20250415,000000,12.2002,12.398,11.84,12.088,63513.350000000006,0
+SENS.US,D,20250416,000000,12.06,12.2,11.7,11.882,76319,0
+SENS.US,D,20250417,000000,11.96,12.37,11.762,11.998,87644.5,0
+SENS.US,D,20250421,000000,12.29,12.5,11.5,12,159234.6,0
+SENS.US,D,20250422,000000,12.83,14.152,12.642,13.86,393476.30000000005,0
+SENS.US,D,20250423,000000,15,15.148,14.4,14.742,187259.30000000002,0
+SENS.US,D,20250424,000000,14.7,15.74,14.59,15.436,176562.75,0
+SENS.US,D,20250425,000000,15.192,15.2,14.644,15.104,98975.20000000001,0
+SENS.US,D,20250428,000000,14.7,15.086,14.1,14.432,97992.6,0
+SENS.US,D,20250429,000000,15,15.616,14.8,14.992,128666.70000000001,0
+SENS.US,D,20250430,000000,14.78,14.894,14.1,14.894,75568.25,0
+SENS.US,D,20250501,000000,15.128,15.2,14.462,14.462,78811.8,0
+SENS.US,D,20250502,000000,14.6,15.2,14,14.2,215987.75,0
+SENS.US,D,20250505,000000,14.546,14.58,13.248,13.406,183995.5,0
+SENS.US,D,20250506,000000,13.4,13.664,13,13.2,120574.25,0
+SENS.US,D,20250507,000000,13.502,13.8,13.044,13.8,82829.45000000001,0
+SENS.US,D,20250508,000000,13.9,14.962,13.9,14.736,270543.9,0
+SENS.US,D,20250509,000000,14,14.5,12.4,12.5,445783.85000000003,0
+SENS.US,D,20250512,000000,13,13.398,11.812,12,299091.9,0
+SENS.US,D,20250513,000000,12.2,12.378,11.36,11.914,239188.45,0
+SENS.US,D,20250514,000000,11.916,12.064,11.3,11.588,180127.95,0
+SENS.US,D,20250515,000000,11.52,11.52,10.752,10.996,272744.05,0
+SENS.US,D,20250516,000000,10.3,10.8,9.9,10.6,1695503.25,0
+SENS.US,D,20250519,000000,10.594,10.834,10.288,10.6,386393.9,0
+SENS.US,D,20250520,000000,10.436,10.654,10.2,10.59,246115.30000000002,0
+SENS.US,D,20250521,000000,10.44,10.8,9.924,10,614466,0
+SENS.US,D,20250522,000000,10.2,10.608,9.994,10.5,313140.05,0
+SENS.US,D,20250523,000000,10.398,10.4,10.09,10.094,283950.85000000003,0
+SENS.US,D,20250527,000000,10.59,10.988,10.12,10.8,377502.05000000005,0
+SENS.US,D,20250528,000000,10.8,10.978,10.44,10.612,225908.80000000002,0
+SENS.US,D,20250529,000000,10.74,10.74,10.414,10.678,248393.2,0
+SENS.US,D,20250530,000000,10.653,10.768,10.422,10.47,201453.90000000002,0
+SENS.US,D,20250602,000000,10.52,10.598,10.21,10.598,211591.7,0
+SENS.US,D,20250603,000000,10.56,10.77,10.3,10.594,177767,0
+SENS.US,D,20250604,000000,10.7,11.1,10.64,10.698,316542.05000000005,0
+SENS.US,D,20250605,000000,10.804,10.96,10.462,10.566,288175.75,0
+SENS.US,D,20250606,000000,10.72,10.86,10.404,10.538,280990.10000000003,0
+SENS.US,D,20250609,000000,10.66,10.736,10.42,10.6,194918.75,0
+SENS.US,D,20250610,000000,10.6,10.6,10.3,10.3,211006.75,0
+SENS.US,D,20250611,000000,10.4,10.598,10.2427,10.448,149683.65,0
+SENS.US,D,20250612,000000,10.36,10.442,10.2,10.4,149938.45,0
+SENS.US,D,20250613,000000,10.246,10.4,10,10.036,282281.8,0
+SENS.US,D,20250616,000000,10.1,10.36,10.042,10.248,164545.80000000002,0
+SENS.US,D,20250617,000000,10.218,10.28,9.992,9.992,247905.55000000002,0
+SENS.US,D,20250618,000000,10.1,10.354,10,10.108,187977.80000000002,0
+SENS.US,D,20250620,000000,10.198,10.388,10.014,10.218,697153.9500000001,0
+SENS.US,D,20250623,000000,10.195,10.196,9.924,9.926,258782.05000000002,0
+SENS.US,D,20250624,000000,10.02,11.328,9.776,10.046,966010.5,0
+SENS.US,D,20250625,000000,10.1,10.13,9.922,10.028,344370.10000000003,0
+SENS.US,D,20250626,000000,9.9,10.136,9.86,10,348551.65,0
+SENS.US,D,20250627,000000,10.012,10.08,9.818,9.882,346771.45,0
+SENS.US,D,20250630,000000,9.9,9.92,9.128,9.528,622069.9500000001,0
+SENS.US,D,20250701,000000,9.6,9.672,9.03,9.512,315836.45,0
+SENS.US,D,20250702,000000,9.59,9.998,9.276,9.8,268684.8,0
+SENS.US,D,20250703,000000,9.97,10.08,9.8,10.05,125561.25,0
+SENS.US,D,20250707,000000,9.946,9.956,9.66,9.786,195733.30000000002,0
+SENS.US,D,20250708,000000,9.824,10.194,9.8,9.904,257504.25,0
+SENS.US,D,20250709,000000,10,10.236,9.848,9.86,220386.35,0
+SENS.US,D,20250710,000000,10,10.152,9.85,10,227699.75,0
+SENS.US,D,20250711,000000,10.098,10.098,9.718,9.938,242734.1,0
+SENS.US,D,20250714,000000,9.9,10.018,9.738,9.858,243870.05000000002,0
+SENS.US,D,20250715,000000,10.044,10.85,9.996,10.21,747277.3500000001,0
+SENS.US,D,20250716,000000,10.566,11.13,10.5,10.728,441513.25,0
+SENS.US,D,20250717,000000,11.4,12.578,11.2,11.262,1016006.9500000001,0
+SENS.US,D,20250718,000000,11.968,12.062,10.76,11.598,600472.75,0
+SENS.US,D,20250721,000000,12.172,12.51,11.51,11.556,468186.55000000005,0
+SENS.US,D,20250722,000000,11.864,11.998,11.48,11.6,347639.5,0
+SENS.US,D,20250723,000000,11.7,11.978,11.546,11.68,309521.7,0
+SENS.US,D,20250724,000000,11.8,12.2,11.4,11.498,374563.35000000003,0
+SENS.US,D,20250725,000000,11.6,11.6,11,11.05,310565.55,0
+SENS.US,D,20250728,000000,11.052,11.198,10.712,10.802,258539.90000000002,0
+SENS.US,D,20250729,000000,10.804,10.804,10,10.02,316007.45,0
+SENS.US,D,20250730,000000,10.1,10.176,9.706,9.8,268575.65,0
+SENS.US,D,20250731,000000,9.912,9.994,9.5,9.7,241204,0
+SENS.US,D,20250801,000000,9.8,9.8,9.364,9.776,177175.40000000002,0
+SENS.US,D,20250804,000000,9.8,10.198,9.7,10.156,200058.90000000002,0
+SENS.US,D,20250805,000000,10.222,10.382,9.946,10.114,203586.45,0
+SENS.US,D,20250806,000000,10.14,10.31,9.702,9.732,455383.80000000005,0
+SENS.US,D,20250807,000000,9.184,9.58,8.599,9.258,608101.8,0
+SENS.US,D,20250808,000000,9.224,9.908,9.108,9.908,271938.05,0
+SENS.US,D,20250811,000000,9.9,9.908,9.218,9.328,145262,0
+SENS.US,D,20250812,000000,9.37,9.492,9.09,9.468,186161.65000000002,0
+SENS.US,D,20250813,000000,9.4,9.644,9.28398,9.644,153101.5,0
+SENS.US,D,20250814,000000,9.5,9.7,9.4,9.618,152991.95,0
+SENS.US,D,20250815,000000,9.598,9.734,9.42,9.452,151520.5,0
+SENS.US,D,20250818,000000,9.4,9.53,9.296,9.39,134670.65,0
+SENS.US,D,20250819,000000,9.374,9.374,8.968,9.128,242019.80000000002,0
+SENS.US,D,20250820,000000,9,9.048,8.508,8.84,276252.9,0
+SENS.US,D,20250821,000000,8.84,8.998,8.67,8.682,242442.35,0
+SENS.US,D,20250822,000000,8.602,9.386,8.6,9.148,323856,0
+SENS.US,D,20250825,000000,9.398,9.398,9,9.116,160112.80000000002,0
+SENS.US,D,20250826,000000,9.062,9.34,9.05,9.176,151797.2,0
+SENS.US,D,20250827,000000,9.396,10.2,9.304,9.304,385124.5,0
+SENS.US,D,20250828,000000,9.368,9.386,9.126,9.2,172505.80000000002,0
+SENS.US,D,20250829,000000,9.37,9.37,9.038,9.19,156495.35,0
+SENS.US,D,20250902,000000,9.014,9.172,8.824,9.06,189545.35,0
+SENS.US,D,20250903,000000,9.18,9.196,8.84,9.04,637569.75,0
+SENS.US,D,20250904,000000,9.754,9.998,8.93,8.96,834014.2000000001,0
+SENS.US,D,20250905,000000,9.1,9.2,8.96,9.15,188282.65000000002,0
+SENS.US,D,20250908,000000,9.192,9.21,8.872,8.872,230403.65000000002,0
+SENS.US,D,20250909,000000,8.89,8.998,8.81,8.88,174349.25,0
+SENS.US,D,20250910,000000,9,9.056,8.69,8.768,241292.95,0
+SENS.US,D,20250911,000000,8.876,9.172,8.8,9.106,254058.75,0
+SENS.US,D,20250912,000000,9.2,9.36,9.11,9.2,268572.60000000003,0
+SENS.US,D,20250915,000000,9.398,9.398,8.856,9.038,288949.9,0
+SENS.US,D,20250916,000000,9.19,9.198,8.92,8.982,182691.25,0
+SENS.US,D,20250917,000000,9,9.12,8.86,8.95,254073.2,0
+SENS.US,D,20250918,000000,8.992,9.242,8.914,9.106,326033.30000000005,0
+SENS.US,D,20250919,000000,9.2,9.2,8.75,9.2,433186.10000000003,0
+SENS.US,D,20250922,000000,9.09,9.186,8.8,9.176,303299.9,0
+SENS.US,D,20250923,000000,9.19998,9.8,9.124,9.226,451000.25,0
+SENS.US,D,20250924,000000,9.226,9.554,9.22,9.4,197458.40000000002,0
+SENS.US,D,20250925,000000,9.228,9.278,9.02,9.2,224285.15000000002,0
+SENS.US,D,20250926,000000,9.34,9.4,9.034,9.2,184334.5,0
+SENS.US,D,20250929,000000,9.28,9.37798,8.76,8.85,435926.4,0
+SENS.US,D,20250930,000000,8.944,9,8.6,8.716,206100.55000000002,0
+SENS.US,D,20251001,000000,8.8,8.802,8.25,8.258,515480.80000000005,0
+SENS.US,D,20251002,000000,8.34,8.8,8.302,8.72,309493.9,0
+SENS.US,D,20251003,000000,8.82,9.324,8.82,9.26,538543,0
+SENS.US,D,20251006,000000,9.58,11.576,9.4,11.3,1981991.85,0
+SENS.US,D,20251007,000000,9.998,10.288,9,9.388,1654894.3,0
+SENS.US,D,20251008,000000,9.6,9.752,9.18,9.238,570265.8,0
+SENS.US,D,20251009,000000,9.482,9.52,8.9,8.96,419863.9,0
+SENS.US,D,20251010,000000,9.1,9.1,8.4,8.4,539599.5,0
+SENS.US,D,20251013,000000,8.602,8.7,8.2,8.384,376690.55000000005,0
+SENS.US,D,20251014,000000,8.374,8.998,8.108,8.8,372555.60000000003,0
+SENS.US,D,20251015,000000,8.9,9.16,8.66,8.86,321509.55000000005,0
+SENS.US,D,20251016,000000,8.904,8.932,8.4,8.466,291042.5,0
+SENS.US,D,20251017,000000,8.402,8.496,8.108,8.16,371280.15,0
+SENS.US,D,20251020,000000,7.59,8.53,7.01,8.47,1023543,0
+SENS.US,D,20251021,000000,8.44,8.73,7.33,7.63,1126523,0
+SENS.US,D,20251022,000000,7.625,7.625,6.56,6.93,1515247,0
+SENS.US,D,20251023,000000,6.81,7.44,6.81,7.35,562902,0
+SENS.US,D,20251024,000000,7.25,7.5591,6.95,7.01,743536,0
+SENS.US,D,20251027,000000,7.05,7.485,7,7.44,554924,0
+SENS.US,D,20251028,000000,7.28,7.31,6.98,7.2,389542,0
+SENS.US,D,20251029,000000,7.09,7.27,7.01,7.25,402516,0
+SENS.US,D,20251030,000000,7.1765,7.26,7.08,7.21,330898,0
+SENS.US,D,20251031,000000,7.19,7.32,7,7.05,382327,0
+SENS.US,D,20251103,000000,7.06,7.13,6.76,6.88,424388,0
+SENS.US,D,20251104,000000,6.75,7,6.66,6.69,340196,0
+SENS.US,D,20251105,000000,6.552,6.86,6.4,6.73,573573,0
+SENS.US,D,20251106,000000,6.71,6.73,6.0101,6.22,613610,0
+SENS.US,D,20251107,000000,6.13,6.13,5.507099,6.01,719533,0
+SENS.US,D,20251110,000000,6.37,6.825,6.26,6.33,744580,0
+SENS.US,D,20251111,000000,6.37,6.7243,6.27,6.51,311631,0
+SENS.US,D,20251112,000000,6.535,6.78,6.305,6.59,371307,0
+SENS.US,D,20251113,000000,6.49,6.495,6.15,6.18,358426,0
+SENS.US,D,20251114,000000,6.1248,6.5852,6.04,6.26,477754,0
+SENS.US,D,20251117,000000,6.22,6.28,5.84,5.9,398933,0
+SENS.US,D,20251118,000000,5.89,6.2,5.775,5.98,531964,0
+SENS.US,D,20251119,000000,5.97,6.07,5.6,5.64,453636,0
+SENS.US,D,20251120,000000,5.64,5.845,5.25,5.27,633685,0
+SENS.US,D,20251121,000000,5.28,5.55,5.25,5.35,540675,0
+SENS.US,D,20251124,000000,5.38,5.6099,5.3,5.48,508974,0
+SENS.US,D,20251125,000000,5.43,6.09,5.37,6.02,400190,0
+SENS.US,D,20251126,000000,6.03,6.2499,5.97,6.04,297897,0
+SENS.US,D,20251128,000000,6.04,6.29,6.04,6.18,113855,0
+SENS.US,D,20251201,000000,6.08,6.19,5.98,6.02,287233,0
+SENS.US,D,20251202,000000,6.07,6.15,5.8,5.84,399940,0
+SENS.US,D,20251203,000000,5.82,6.43,5.82,6.4,485036,0
+SENS.US,D,20251204,000000,6.37,6.89,6.3,6.73,369099,0
+SENS.US,D,20251205,000000,6.73,6.945,6.57,6.62,255034,0
+SENS.US,D,20251208,000000,6.66,6.78,6.5206,6.68,224871,0
+SENS.US,D,20251209,000000,6.62,7.19,6.62,7.02,405571,0
+SENS.US,D,20251210,000000,7,7.19,6.9,7.03,381279,0
+SENS.US,D,20251211,000000,7,7.15,6.84,7.05,240315,0
+SENS.US,D,20251212,000000,7.07,7.09,6.8066,6.85,164708,0
+SENS.US,D,20251215,000000,6.88,6.88,6.485,6.79,260263,0
+SENS.US,D,20251216,000000,6.74,6.7725,6.3804,6.62,276906,0
+SENS.US,D,20251217,000000,6.62,6.68,6.0244,6.09,414132,0
+SENS.US,D,20251218,000000,6.2,6.43,6.2,6.22,337097,0
+SENS.US,D,20251219,000000,6.16,6.35,6.03,6.15,1078867,0
+SENS.US,D,20251222,000000,6.15,6.4401,6.13,6.28,501759,0
+SENS.US,D,20251223,000000,6.22,6.44,6.1,6.18,463666,0
+SENS.US,D,20251224,000000,6.15,6.15,5.94,6.05,362232,0
+SENS.US,D,20251226,000000,6,6.14,5.85,6.02,512947,0
+SENS.US,D,20251229,000000,5.92,5.96,5.63,5.67,419521,0
+SENS.US,D,20251230,000000,5.65,5.78,5.41,5.51,784147,0
+SENS.US,D,20251231,000000,5.5,5.74,5.5,5.52,882520,0
+SENS.US,D,20260102,000000,5.61,5.93,5.46,5.89,324768,0
+SENS.US,D,20260105,000000,5.93,6.1,5.78,6.07,573305,0
+SENS.US,D,20260106,000000,6.03,6.4,5.8988,6.3,281562,0
+SENS.US,D,20260107,000000,6.29,6.618,6.27,6.59,260453,0
+SENS.US,D,20260108,000000,6.6,7.245,6.58,7.12,593068,0
+SENS.US,D,20260109,000000,7.25,7.43,7.02,7.22,421847,0
+SENS.US,D,20260112,000000,7.18,7.2345,6.7,7.11,464586,0
+SENS.US,D,20260113,000000,7.19,7.3,7.03,7.13,349008,0
+SENS.US,D,20260114,000000,7.08,7.23,6.86,7.16,338556,0
+SENS.US,D,20260115,000000,7.17,7.3,6.9,7.27,300030,0
+SENS.US,D,20260116,000000,7.28,8.14,7.202,7.76,810523,0
+SENS.US,D,20260120,000000,7.52,7.58,6.975,7.1,655825,0
+SENS.US,D,20260121,000000,7.11,7.74,7.07,7.23,370285,0
+SENS.US,D,20260122,000000,7.29,7.68,7.29,7.51,333987,0
+SENS.US,D,20260123,000000,7.46,7.66,7.245,7.31,337422,0
+SENS.US,D,20260126,000000,7.27,7.3,6.98,7.09,298219,0
+SENS.US,D,20260127,000000,7.1,7.38,7.06,7.35,279387,0
+SENS.US,D,20260128,000000,7.42,7.573,6.81,6.82,435217,0
+SENS.US,D,20260129,000000,6.84,6.985,6.62,6.96,449725,0
+SENS.US,D,20260130,000000,6.87,7.5,6.87,7.33,893572,0
+SENS.US,D,20260202,000000,7.25,7.5743,7.13,7.25,488261,0
+SENS.US,D,20260203,000000,7.08,7.34,6.92,7.13,409532,0
+SENS.US,D,20260204,000000,7.14,7.37,6.77,7.23,484311,0
+SENS.US,D,20260205,000000,7.09,7.215,6.84,6.91,712902,0
+SENS.US,D,20260206,000000,7.01,7.545,6.78,7.43,520849,0
+SENS.US,D,20260209,000000,7.43,8.06,7.42,8.04,492225,0
+SENS.US,D,20260210,000000,8.02,8.75,8.01,8.28,1293307,0
+SENS.US,D,20260211,000000,8.3,8.5,7.44,7.7,838710,0
+SENS.US,D,20260212,000000,7.7,7.7,7.36,7.58,459065,0
+SENS.US,D,20260213,000000,7.67,8.13,7.47,7.51,421172,0
+SENS.US,D,20260217,000000,7.5,7.79,7.35,7.55,562551,0
+SENS.US,D,20260218,000000,7.55,8,7.45,7.91,218025,0
diff --git a/daily/us/nasdaq stocks/2/sgrp.us.txt b/daily/us/nasdaq stocks/2/sgrp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f3f45475a8bcd47576b4920decf39abd1e97d5d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sgrp.us.txt	
@@ -0,0 +1,4752 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGRP.US,D,20050225,000000,1,1,0.94,0.94,1950,0
+SGRP.US,D,20050228,000000,0.93,0.93,0.93,0.93,100,0
+SGRP.US,D,20050301,000000,0.94,0.99,0.94,0.94,4900,0
+SGRP.US,D,20050302,000000,0.94,0.94,0.94,0.94,100,0
+SGRP.US,D,20050304,000000,0.97,0.97,0.82,0.86,5440,0
+SGRP.US,D,20050307,000000,0.91,1.01,0.84,0.84,23400,0
+SGRP.US,D,20050308,000000,0.87,0.93,0.87,0.93,300,0
+SGRP.US,D,20050309,000000,0.87,0.94,0.87,0.94,733,0
+SGRP.US,D,20050310,000000,0.88,0.94,0.84,0.86,12000,0
+SGRP.US,D,20050311,000000,0.85,0.9,0.81,0.88,4524,0
+SGRP.US,D,20050314,000000,0.9,1,0.86,0.86,8900,0
+SGRP.US,D,20050315,000000,0.84,0.84,0.84,0.84,110,0
+SGRP.US,D,20050316,000000,0.86,0.86,0.83,0.83,3940,0
+SGRP.US,D,20050317,000000,1.3,1.4,1.21,1.3,96280,0
+SGRP.US,D,20050318,000000,1.26,1.35,1.17,1.24,13341,0
+SGRP.US,D,20050321,000000,1.24,1.38,1.24,1.26,23500,0
+SGRP.US,D,20050322,000000,1.27,1.35,1.27,1.35,3699,0
+SGRP.US,D,20050323,000000,1.39,1.39,1.23,1.25,16640,0
+SGRP.US,D,20050324,000000,1.35,1.36,1.35,1.35,5300,0
+SGRP.US,D,20050328,000000,1.35,1.35,1.35,1.35,200,0
+SGRP.US,D,20050329,000000,1.36,1.36,1.28,1.28,8700,0
+SGRP.US,D,20050330,000000,1.21,1.33,1.21,1.32,7505,0
+SGRP.US,D,20050331,000000,1.2,1.35,1.2,1.35,8450,0
+SGRP.US,D,20050401,000000,1.36,1.4,1.24,1.3,9105,0
+SGRP.US,D,20050404,000000,1.33,1.4,1.31,1.35,2300,0
+SGRP.US,D,20050405,000000,1.39,1.4,1.35,1.37,8825,0
+SGRP.US,D,20050406,000000,1.39,1.39,1.36,1.39,5700,0
+SGRP.US,D,20050407,000000,1.45,1.48,1.36,1.39,17235,0
+SGRP.US,D,20050408,000000,1.36,1.4,1.36,1.4,7600,0
+SGRP.US,D,20050411,000000,1.4,1.5,1.38,1.39,3400,0
+SGRP.US,D,20050412,000000,1.39,1.39,1.2,1.26,2500,0
+SGRP.US,D,20050413,000000,1.49,1.49,1.32,1.32,3180,0
+SGRP.US,D,20050414,000000,1.31,1.31,1.26,1.26,2000,0
+SGRP.US,D,20050415,000000,1.46,1.46,1.46,1.46,200,0
+SGRP.US,D,20050418,000000,1.38,1.38,1.3,1.3,600,0
+SGRP.US,D,20050420,000000,1.28,1.35,1.28,1.28,1160,0
+SGRP.US,D,20050421,000000,1.44,1.44,1.32,1.43,20615,0
+SGRP.US,D,20050422,000000,1.43,1.5,1.31,1.5,20674,0
+SGRP.US,D,20050425,000000,1.49,1.49,1.49,1.49,100,0
+SGRP.US,D,20050426,000000,1.5,1.5,1.36,1.36,1087,0
+SGRP.US,D,20050427,000000,1.35,1.35,1.35,1.35,200,0
+SGRP.US,D,20050428,000000,1.35,1.35,1.35,1.35,100,0
+SGRP.US,D,20050429,000000,1.27,1.49,1.27,1.49,2400,0
+SGRP.US,D,20050502,000000,1.48,1.48,1.26,1.4,5604,0
+SGRP.US,D,20050503,000000,1.4,1.4,1.39,1.4,2800,0
+SGRP.US,D,20050504,000000,1.4,1.4,1.29,1.3,5760,0
+SGRP.US,D,20050505,000000,1.54,1.72,1.5,1.6,289882,0
+SGRP.US,D,20050506,000000,1.59,1.62,1.51,1.59,16220,0
+SGRP.US,D,20050509,000000,1.68,1.68,1.56,1.57,15020,0
+SGRP.US,D,20050510,000000,1.6,1.67,1.55,1.6,13350,0
+SGRP.US,D,20050511,000000,1.61,1.68,1.61,1.68,16368,0
+SGRP.US,D,20050512,000000,1.68,1.75,1.68,1.75,9200,0
+SGRP.US,D,20050513,000000,1.8,1.8,1.7,1.72,9811,0
+SGRP.US,D,20050516,000000,1.85,1.96,1.81,1.93,101453,0
+SGRP.US,D,20050517,000000,1.95,2,1.9,1.93,58565,0
+SGRP.US,D,20050518,000000,2,2.21,1.96,2.02,74752,0
+SGRP.US,D,20050519,000000,2.48,2.48,1.99,2.09,50972,0
+SGRP.US,D,20050520,000000,2.3,2.3,1.93,2.18,49081,0
+SGRP.US,D,20050523,000000,2.25,2.28,2.08,2.09,89834,0
+SGRP.US,D,20050524,000000,2.16,2.17,2.07,2.17,25600,0
+SGRP.US,D,20050525,000000,2.17,2.19,2.1,2.1,131472,0
+SGRP.US,D,20050526,000000,2.1,2.15,2.1,2.14,15151,0
+SGRP.US,D,20050527,000000,2.15,2.15,2.08,2.08,33448,0
+SGRP.US,D,20050531,000000,2.09,2.15,2.08,2.14,17255,0
+SGRP.US,D,20050601,000000,2.17,2.27,2.1,2.25,53975,0
+SGRP.US,D,20050602,000000,2.42,2.42,2.22,2.25,10661,0
+SGRP.US,D,20050603,000000,2.25,2.28,2.2,2.25,24600,0
+SGRP.US,D,20050606,000000,2.3,2.3,2.2,2.21,19013,0
+SGRP.US,D,20050607,000000,2.25,2.26,2.21,2.22,16639,0
+SGRP.US,D,20050608,000000,2.29,2.29,2.07,2.07,60256,0
+SGRP.US,D,20050609,000000,2.07,2.15,2.03,2.12,96988,0
+SGRP.US,D,20050610,000000,2.12,2.12,2.05,2.09,8000,0
+SGRP.US,D,20050613,000000,2.15,2.15,2.12,2.13,9860,0
+SGRP.US,D,20050614,000000,2.15,2.17,2.13,2.13,23695,0
+SGRP.US,D,20050615,000000,2.17,2.18,2.1,2.15,11830,0
+SGRP.US,D,20050616,000000,2.15,2.15,2.12,2.14,8052,0
+SGRP.US,D,20050617,000000,2.14,2.14,2.13,2.13,5820,0
+SGRP.US,D,20050620,000000,2.19,2.19,2.12,2.14,4750,0
+SGRP.US,D,20050621,000000,2.19,2.19,2.11,2.11,16341,0
+SGRP.US,D,20050622,000000,2.15,2.15,2.12,2.13,9509,0
+SGRP.US,D,20050623,000000,2.1,2.15,2.1,2.15,20520,0
+SGRP.US,D,20050624,000000,2.15,2.15,2.1,2.1,12061,0
+SGRP.US,D,20050627,000000,2.13,2.16,2.13,2.16,6775,0
+SGRP.US,D,20050628,000000,2.15,2.15,2.1,2.1,13301,0
+SGRP.US,D,20050629,000000,2.14,2.14,2.11,2.11,3670,0
+SGRP.US,D,20050630,000000,2.15,2.15,2.15,2.15,4900,0
+SGRP.US,D,20050701,000000,2.12,2.15,2.11,2.11,5700,0
+SGRP.US,D,20050705,000000,2.15,2.15,2.1,2.1,9260,0
+SGRP.US,D,20050706,000000,2.2,2.2,2.1,2.14,28982,0
+SGRP.US,D,20050707,000000,2.14,2.16,2.12,2.12,1600,0
+SGRP.US,D,20050708,000000,2.14,2.15,2.1,2.1,15800,0
+SGRP.US,D,20050711,000000,2.15,2.15,2.1,2.1,12612,0
+SGRP.US,D,20050712,000000,2.12,2.12,2.1,2.1,4590,0
+SGRP.US,D,20050713,000000,2.15,2.22,2.1,2.13,41661,0
+SGRP.US,D,20050714,000000,2.11,2.14,2.1,2.1,13959,0
+SGRP.US,D,20050715,000000,2.15,2.17,2.13,2.13,24756,0
+SGRP.US,D,20050718,000000,2.15,2.15,2.04,2.15,25835,0
+SGRP.US,D,20050719,000000,2.15,2.15,2.06,2.06,8992,0
+SGRP.US,D,20050720,000000,2.04,2.13,2.03,2.04,8697,0
+SGRP.US,D,20050721,000000,2.08,2.09,2.04,2.04,5000,0
+SGRP.US,D,20050722,000000,2.12,2.14,2.05,2.14,6100,0
+SGRP.US,D,20050725,000000,2.14,2.14,2.1,2.1,2350,0
+SGRP.US,D,20050726,000000,2.06,2.1,2.06,2.07,1645,0
+SGRP.US,D,20050727,000000,2.06,2.15,2.06,2.14,3400,0
+SGRP.US,D,20050728,000000,2.15,2.25,2.12,2.2,37349,0
+SGRP.US,D,20050729,000000,2.2,2.25,2.17,2.24,28000,0
+SGRP.US,D,20050801,000000,2.31,2.31,2.15,2.23,9153,0
+SGRP.US,D,20050802,000000,2.16,2.25,2.15,2.24,16633,0
+SGRP.US,D,20050803,000000,2.24,2.27,2.21,2.21,12851,0
+SGRP.US,D,20050804,000000,2.2,2.25,2.19,2.25,26035,0
+SGRP.US,D,20050805,000000,2.4,2.4,2.25,2.4,40650,0
+SGRP.US,D,20050808,000000,2.4,2.89,2.35,2.89,103534,0
+SGRP.US,D,20050809,000000,2.5,2.61,1.78,1.82,219468,0
+SGRP.US,D,20050810,000000,1.85,2.01,1.61,1.74,103329,0
+SGRP.US,D,20050811,000000,1.68,1.71,1.57,1.58,41205,0
+SGRP.US,D,20050812,000000,1.58,1.67,1.5,1.67,37534,0
+SGRP.US,D,20050815,000000,1.74,1.85,1.56,1.85,48740,0
+SGRP.US,D,20050816,000000,1.89,1.89,1.68,1.83,20182,0
+SGRP.US,D,20050817,000000,1.7,1.75,1.7,1.75,9748,0
+SGRP.US,D,20050818,000000,1.7,1.82,1.7,1.8,16875,0
+SGRP.US,D,20050819,000000,1.82,1.83,1.68,1.68,10999,0
+SGRP.US,D,20050822,000000,1.85,2.04,1.81,1.93,85529,0
+SGRP.US,D,20050823,000000,1.96,1.96,1.77,1.96,15523,0
+SGRP.US,D,20050824,000000,1.99,1.99,1.84,1.89,11628,0
+SGRP.US,D,20050825,000000,1.9,1.9,1.8,1.81,4850,0
+SGRP.US,D,20050826,000000,1.95,1.95,1.71,1.85,9910,0
+SGRP.US,D,20050829,000000,1.91,2,1.68,1.81,16392,0
+SGRP.US,D,20050830,000000,2,2.01,1.84,2,18103,0
+SGRP.US,D,20050831,000000,2.15,2.15,1.91,1.91,4523,0
+SGRP.US,D,20050901,000000,1.9,2.05,1.9,1.9,4700,0
+SGRP.US,D,20050902,000000,1.9,1.93,1.85,1.93,5300,0
+SGRP.US,D,20050906,000000,1.88,1.9,1.86,1.88,5300,0
+SGRP.US,D,20050907,000000,2.04,2.04,1.72,1.83,11100,0
+SGRP.US,D,20050908,000000,1.84,1.85,1.74,1.74,6800,0
+SGRP.US,D,20050909,000000,1.95,1.95,1.8,1.8,6945,0
+SGRP.US,D,20050912,000000,1.85,1.85,1.83,1.83,3800,0
+SGRP.US,D,20050913,000000,2.05,2.05,1.9,1.95,12225,0
+SGRP.US,D,20050914,000000,1.97,1.98,1.9,1.92,5210,0
+SGRP.US,D,20050915,000000,2.02,2.02,1.93,1.93,2300,0
+SGRP.US,D,20050916,000000,2.01,2.01,2.01,2.01,100,0
+SGRP.US,D,20050919,000000,2.01,2.01,1.92,1.92,2475,0
+SGRP.US,D,20050920,000000,2.04,2.04,1.92,1.94,7100,0
+SGRP.US,D,20050921,000000,1.92,1.94,1.9,1.94,3704,0
+SGRP.US,D,20050923,000000,1.91,1.91,1.88,1.88,2300,0
+SGRP.US,D,20050926,000000,1.88,1.88,1.76,1.81,3700,0
+SGRP.US,D,20050927,000000,2.01,2.01,1.78,1.8,8350,0
+SGRP.US,D,20050928,000000,1.83,1.83,1.75,1.75,8200,0
+SGRP.US,D,20050929,000000,1.75,1.77,1.65,1.7,23650,0
+SGRP.US,D,20050930,000000,1.69,1.79,1.55,1.65,11335,0
+SGRP.US,D,20051003,000000,1.61,1.65,1.38,1.4,19508,0
+SGRP.US,D,20051004,000000,1.45,1.61,1.45,1.48,25625,0
+SGRP.US,D,20051005,000000,1.6,1.6,1.59,1.59,3395,0
+SGRP.US,D,20051006,000000,1.5,1.58,1.5,1.58,2680,0
+SGRP.US,D,20051007,000000,1.55,1.58,1.55,1.58,5800,0
+SGRP.US,D,20051010,000000,1.58,1.8,1.58,1.8,7590,0
+SGRP.US,D,20051011,000000,1.57,1.63,1.48,1.63,12359,0
+SGRP.US,D,20051012,000000,1.63,1.63,1.63,1.63,600,0
+SGRP.US,D,20051013,000000,1.7,1.7,1.59,1.59,4285,0
+SGRP.US,D,20051014,000000,1.52,1.56,1.45,1.46,17050,0
+SGRP.US,D,20051017,000000,1.53,1.53,1.47,1.51,4800,0
+SGRP.US,D,20051018,000000,1.4,1.45,1.35,1.38,22402,0
+SGRP.US,D,20051019,000000,1.8,1.8,1.4,1.5,8200,0
+SGRP.US,D,20051020,000000,1.75,1.75,1.6,1.6,3700,0
+SGRP.US,D,20051021,000000,1.6,1.6,1.53,1.53,2695,0
+SGRP.US,D,20051024,000000,1.5,1.5,1.46,1.5,3100,0
+SGRP.US,D,20051025,000000,1.48,1.48,1.48,1.48,1500,0
+SGRP.US,D,20051026,000000,1.45,1.66,1.38,1.66,14820,0
+SGRP.US,D,20051027,000000,1.5,1.6,1.3,1.46,4302,0
+SGRP.US,D,20051028,000000,1.42,1.48,1.41,1.48,2584,0
+SGRP.US,D,20051031,000000,1.65,1.65,1.53,1.54,7959,0
+SGRP.US,D,20051101,000000,1.53,1.53,1.44,1.48,2538,0
+SGRP.US,D,20051102,000000,1.73,1.73,1.45,1.45,11601,0
+SGRP.US,D,20051103,000000,1.64,1.64,1.33,1.33,13362,0
+SGRP.US,D,20051104,000000,1.37,1.62,1.35,1.39,2368,0
+SGRP.US,D,20051107,000000,1.48,1.5,1.31,1.41,4700,0
+SGRP.US,D,20051108,000000,1.29,1.39,1.01,1.12,38759,0
+SGRP.US,D,20051109,000000,1.05,1.12,0.93,1.1,30615,0
+SGRP.US,D,20051110,000000,1.11,1.13,1.01,1.13,11700,0
+SGRP.US,D,20051111,000000,1.34,1.34,1.04,1.13,3317,0
+SGRP.US,D,20051114,000000,1.25,1.26,1.01,1.09,21000,0
+SGRP.US,D,20051115,000000,1.26,1.49,1.14,1.15,11955,0
+SGRP.US,D,20051116,000000,1.39,1.46,1.16,1.32,10163,0
+SGRP.US,D,20051117,000000,1.18,1.36,1.16,1.3,4600,0
+SGRP.US,D,20051118,000000,1.16,1.3,1.01,1.25,32571,0
+SGRP.US,D,20051121,000000,1.16,1.61,1.16,1.32,20598,0
+SGRP.US,D,20051122,000000,1.31,1.31,1.08,1.08,20650,0
+SGRP.US,D,20051123,000000,1.17,1.31,1.14,1.23,15988,0
+SGRP.US,D,20051125,000000,1.28,1.3,1.27,1.3,3000,0
+SGRP.US,D,20051128,000000,1.3,1.3,1.23,1.23,1300,0
+SGRP.US,D,20051129,000000,1.21,1.27,1.1,1.27,6300,0
+SGRP.US,D,20051130,000000,1.14,1.17,1.1,1.15,6750,0
+SGRP.US,D,20051201,000000,1.29,1.36,1.19,1.29,31716,0
+SGRP.US,D,20051202,000000,1.29,1.29,1.17,1.17,7100,0
+SGRP.US,D,20051205,000000,1.39,1.39,1.18,1.18,5195,0
+SGRP.US,D,20051206,000000,1.18,1.2,1.14,1.15,16657,0
+SGRP.US,D,20051207,000000,1.28,1.28,1.1,1.22,4900,0
+SGRP.US,D,20051208,000000,1.15,1.23,1.11,1.22,2000,0
+SGRP.US,D,20051209,000000,1.12,1.23,1.07,1.16,35209,0
+SGRP.US,D,20051212,000000,1.19,1.19,1.06,1.14,3500,0
+SGRP.US,D,20051213,000000,1.19,1.19,1.08,1.12,3900,0
+SGRP.US,D,20051214,000000,1.07,1.09,1.01,1.07,7000,0
+SGRP.US,D,20051215,000000,1.02,1.02,0.91,1.01,23550,0
+SGRP.US,D,20051216,000000,1,1,1,1,600,0
+SGRP.US,D,20051219,000000,0.9,0.98,0.89,0.93,23247,0
+SGRP.US,D,20051220,000000,1.01,1.01,0.9,0.97,26050,0
+SGRP.US,D,20051221,000000,0.93,0.94,0.91,0.93,1900,0
+SGRP.US,D,20051222,000000,0.91,1.02,0.9,1.02,10460,0
+SGRP.US,D,20051223,000000,0.93,0.98,0.9,0.98,7050,0
+SGRP.US,D,20051227,000000,1,1.04,1,1,2565,0
+SGRP.US,D,20051228,000000,1.04,1.04,0.9,0.91,4050,0
+SGRP.US,D,20051229,000000,0.9,0.94,0.9,0.9,10595,0
+SGRP.US,D,20051230,000000,1.02,1.05,0.9,0.9,15604,0
+SGRP.US,D,20060103,000000,1.08,1.08,0.92,0.93,3200,0
+SGRP.US,D,20060104,000000,0.93,0.95,0.9,0.9,900,0
+SGRP.US,D,20060105,000000,0.91,0.96,0.91,0.94,2490,0
+SGRP.US,D,20060106,000000,1.12,1.12,0.93,0.98,9983,0
+SGRP.US,D,20060109,000000,0.95,0.97,0.88,0.97,5738,0
+SGRP.US,D,20060110,000000,0.94,0.94,0.93,0.93,1000,0
+SGRP.US,D,20060111,000000,0.94,0.97,0.94,0.97,1300,0
+SGRP.US,D,20060112,000000,1,1.02,1,1.02,800,0
+SGRP.US,D,20060113,000000,1,1.11,0.96,1,6417,0
+SGRP.US,D,20060117,000000,0.93,0.99,0.91,0.98,3300,0
+SGRP.US,D,20060118,000000,0.96,0.96,0.88,0.89,24005,0
+SGRP.US,D,20060119,000000,0.99,0.99,0.88,0.97,14220,0
+SGRP.US,D,20060120,000000,0.97,0.98,0.96,0.96,2300,0
+SGRP.US,D,20060123,000000,0.96,0.99,0.96,0.98,6600,0
+SGRP.US,D,20060124,000000,0.98,1,0.93,0.93,26850,0
+SGRP.US,D,20060125,000000,0.94,0.96,0.94,0.94,4390,0
+SGRP.US,D,20060126,000000,1,1,0.94,0.94,1179,0
+SGRP.US,D,20060127,000000,0.94,0.99,0.93,0.93,3850,0
+SGRP.US,D,20060130,000000,1,1.02,0.93,1.02,14199,0
+SGRP.US,D,20060131,000000,1.02,1.03,1.01,1.02,5800,0
+SGRP.US,D,20060201,000000,1.01,1.04,1.01,1.04,7503,0
+SGRP.US,D,20060202,000000,1.03,1.05,1.03,1.05,3150,0
+SGRP.US,D,20060203,000000,1.05,1.05,1.05,1.05,2700,0
+SGRP.US,D,20060206,000000,1.05,1.08,1.05,1.08,5093,0
+SGRP.US,D,20060207,000000,1.1,1.2,1.1,1.15,5040,0
+SGRP.US,D,20060208,000000,1.12,1.12,1.03,1.05,4470,0
+SGRP.US,D,20060209,000000,1.06,1.07,1.05,1.07,1400,0
+SGRP.US,D,20060210,000000,1.1,1.18,1.09,1.14,13466,0
+SGRP.US,D,20060213,000000,1.14,1.14,1.14,1.14,1200,0
+SGRP.US,D,20060214,000000,1.05,1.05,1.03,1.03,5762,0
+SGRP.US,D,20060216,000000,1.14,1.15,1.14,1.15,4750,0
+SGRP.US,D,20060217,000000,1.16,1.16,1.12,1.12,1730,0
+SGRP.US,D,20060221,000000,0.94,1.11,0.94,1.11,3251,0
+SGRP.US,D,20060222,000000,1.09,1.09,1.02,1.08,4320,0
+SGRP.US,D,20060223,000000,1.05,1.07,1.02,1.05,4000,0
+SGRP.US,D,20060224,000000,1.03,1.04,1.03,1.03,1800,0
+SGRP.US,D,20060227,000000,1.04,1.14,1.04,1.11,5425,0
+SGRP.US,D,20060228,000000,1.15,1.15,1.15,1.15,1000,0
+SGRP.US,D,20060301,000000,1.04,1.04,1.04,1.04,2500,0
+SGRP.US,D,20060302,000000,1.1,1.25,1.04,1.22,16250,0
+SGRP.US,D,20060303,000000,1.2,1.2,1.12,1.12,2975,0
+SGRP.US,D,20060306,000000,1.18,1.4,1.02,1.23,20951,0
+SGRP.US,D,20060307,000000,1.2,1.2,1.09,1.09,1799,0
+SGRP.US,D,20060308,000000,1.09,1.1,1.09,1.1,250,0
+SGRP.US,D,20060309,000000,1.1,1.1,1.02,1.09,11560,0
+SGRP.US,D,20060310,000000,1.05,1.14,1.05,1.14,2800,0
+SGRP.US,D,20060313,000000,1.05,1.13,1.05,1.09,10160,0
+SGRP.US,D,20060314,000000,1.1,1.2,1.1,1.2,3125,0
+SGRP.US,D,20060315,000000,1.4,1.4,1.07,1.36,40310,0
+SGRP.US,D,20060316,000000,1.11,1.33,1.11,1.25,19640,0
+SGRP.US,D,20060317,000000,1.3,1.34,1.27,1.27,9547,0
+SGRP.US,D,20060320,000000,1.1,1.28,1.1,1.28,4450,0
+SGRP.US,D,20060321,000000,1.32,1.32,1.24,1.28,2400,0
+SGRP.US,D,20060322,000000,1.38,1.38,1.12,1.13,9159,0
+SGRP.US,D,20060323,000000,1.14,1.32,1.14,1.32,3300,0
+SGRP.US,D,20060324,000000,1.17,1.34,1.17,1.25,3901,0
+SGRP.US,D,20060327,000000,1.24,1.25,1.24,1.25,1165,0
+SGRP.US,D,20060328,000000,1.25,1.35,1.19,1.29,6650,0
+SGRP.US,D,20060329,000000,1.35,1.35,1.28,1.28,1200,0
+SGRP.US,D,20060330,000000,1.4,1.4,1.24,1.27,9190,0
+SGRP.US,D,20060331,000000,1.31,1.33,1.29,1.3,7800,0
+SGRP.US,D,20060403,000000,1.4,1.4,1.32,1.32,27556,0
+SGRP.US,D,20060404,000000,1.3,1.35,1.3,1.35,17201,0
+SGRP.US,D,20060405,000000,1.35,1.4,1.35,1.36,6916,0
+SGRP.US,D,20060406,000000,1.4,1.4,1.31,1.35,7447,0
+SGRP.US,D,20060407,000000,1.35,1.4,1.3,1.4,4000,0
+SGRP.US,D,20060410,000000,1.39,1.44,1.32,1.32,5166,0
+SGRP.US,D,20060411,000000,1.4,1.4,1.39,1.39,800,0
+SGRP.US,D,20060412,000000,1.31,1.31,1.31,1.31,1300,0
+SGRP.US,D,20060413,000000,1.32,1.35,1.32,1.35,811,0
+SGRP.US,D,20060417,000000,1.33,1.4,1.33,1.36,1950,0
+SGRP.US,D,20060418,000000,1.36,1.36,1.26,1.34,2085,0
+SGRP.US,D,20060419,000000,1.32,1.36,1.32,1.32,9910,0
+SGRP.US,D,20060420,000000,1.15,1.4,1.15,1.26,29143,0
+SGRP.US,D,20060421,000000,1.2,1.34,1.18,1.34,7600,0
+SGRP.US,D,20060424,000000,1.32,1.39,1.3,1.3,5870,0
+SGRP.US,D,20060425,000000,1.19,1.33,1.19,1.23,3549,0
+SGRP.US,D,20060426,000000,1.2,1.33,1.2,1.31,16181,0
+SGRP.US,D,20060427,000000,1.21,1.25,1.21,1.25,5850,0
+SGRP.US,D,20060428,000000,1.21,1.24,1.21,1.24,1100,0
+SGRP.US,D,20060501,000000,1.24,1.24,1.23,1.23,4160,0
+SGRP.US,D,20060502,000000,1.22,1.35,1.22,1.3,10917,0
+SGRP.US,D,20060503,000000,1.23,1.33,1.21,1.25,4600,0
+SGRP.US,D,20060504,000000,1.25,1.28,1.25,1.28,600,0
+SGRP.US,D,20060508,000000,1.26,1.26,1.06,1.13,19474,0
+SGRP.US,D,20060509,000000,1.13,1.27,1.13,1.25,18335,0
+SGRP.US,D,20060510,000000,1.29,1.29,1.18,1.19,2197,0
+SGRP.US,D,20060511,000000,1.19,1.21,1.19,1.19,5100,0
+SGRP.US,D,20060512,000000,1.15,1.19,1.15,1.18,2666,0
+SGRP.US,D,20060515,000000,1.03,1.14,1.03,1.09,3090,0
+SGRP.US,D,20060516,000000,1.23,1.23,1.05,1.06,2300,0
+SGRP.US,D,20060517,000000,1.08,1.21,1.08,1.19,5840,0
+SGRP.US,D,20060518,000000,1.07,1.11,1.07,1.11,5481,0
+SGRP.US,D,20060519,000000,1.07,1.25,1.06,1.2,10561,0
+SGRP.US,D,20060522,000000,1.25,1.25,0.92,1.07,8001,0
+SGRP.US,D,20060524,000000,1.03,1.06,1.03,1.05,3300,0
+SGRP.US,D,20060525,000000,1.07,1.07,1.07,1.07,100,0
+SGRP.US,D,20060526,000000,1.06,1.06,1.06,1.06,700,0
+SGRP.US,D,20060530,000000,1.17,1.17,1.03,1.04,16301,0
+SGRP.US,D,20060531,000000,1.05,1.14,1.05,1.07,3299,0
+SGRP.US,D,20060601,000000,1.08,1.11,1.05,1.09,1599,0
+SGRP.US,D,20060602,000000,1.01,1.05,1,1.05,1051,0
+SGRP.US,D,20060605,000000,1.05,1.06,1.03,1.05,1850,0
+SGRP.US,D,20060606,000000,1.09,1.09,1,1,4600,0
+SGRP.US,D,20060607,000000,1.02,1.04,1.02,1.04,500,0
+SGRP.US,D,20060608,000000,1.01,1.06,1.01,1.06,75399,0
+SGRP.US,D,20060612,000000,1.06,1.06,1.06,1.06,2100,0
+SGRP.US,D,20060613,000000,1.06,1.06,1.06,1.06,500,0
+SGRP.US,D,20060614,000000,1.06,1.06,1.06,1.06,1350,0
+SGRP.US,D,20060615,000000,1.08,1.13,1.02,1.12,108600,0
+SGRP.US,D,20060616,000000,1.15,1.15,1.04,1.06,26750,0
+SGRP.US,D,20060619,000000,1.05,1.05,1.02,1.02,1401,0
+SGRP.US,D,20060620,000000,1.01,1.01,0.94,0.98,1858,0
+SGRP.US,D,20060621,000000,0.92,1,0.91,1,2631,0
+SGRP.US,D,20060622,000000,1,1,0.95,0.96,2700,0
+SGRP.US,D,20060623,000000,0.91,0.95,0.9,0.95,6655,0
+SGRP.US,D,20060626,000000,0.91,0.92,0.87,0.92,7099,0
+SGRP.US,D,20060628,000000,0.89,0.93,0.89,0.9,7832,0
+SGRP.US,D,20060629,000000,0.91,0.95,0.91,0.94,22190,0
+SGRP.US,D,20060630,000000,0.94,0.94,0.94,0.94,100,0
+SGRP.US,D,20060703,000000,0.91,0.94,0.91,0.92,1000,0
+SGRP.US,D,20060705,000000,0.93,0.93,0.93,0.93,200,0
+SGRP.US,D,20060706,000000,0.91,0.91,0.91,0.91,8000,0
+SGRP.US,D,20060711,000000,0.91,0.91,0.91,0.91,2540,0
+SGRP.US,D,20060712,000000,0.89,0.93,0.89,0.93,3500,0
+SGRP.US,D,20060713,000000,0.93,0.93,0.92,0.92,5100,0
+SGRP.US,D,20060714,000000,0.92,0.93,0.92,0.93,1600,0
+SGRP.US,D,20060717,000000,0.9,0.94,0.9,0.94,700,0
+SGRP.US,D,20060719,000000,0.95,1.04,0.95,1.04,16493,0
+SGRP.US,D,20060720,000000,1.06,1.2,1.03,1.06,9169,0
+SGRP.US,D,20060721,000000,1.1,1.1,0.99,0.99,6050,0
+SGRP.US,D,20060724,000000,1.07,1.09,0.95,1,3723,0
+SGRP.US,D,20060725,000000,1,1.07,0.93,1,12977,0
+SGRP.US,D,20060726,000000,0.98,0.98,0.96,0.96,900,0
+SGRP.US,D,20060727,000000,0.96,0.96,0.95,0.95,200,0
+SGRP.US,D,20060802,000000,0.95,0.99,0.94,0.96,3900,0
+SGRP.US,D,20060803,000000,0.96,0.96,0.96,0.96,100,0
+SGRP.US,D,20060804,000000,0.96,0.96,0.9,0.9,9600,0
+SGRP.US,D,20060807,000000,0.9,0.97,0.9,0.97,3113,0
+SGRP.US,D,20060808,000000,0.95,0.98,0.92,0.92,1400,0
+SGRP.US,D,20060809,000000,0.9,1.05,0.9,0.96,8861,0
+SGRP.US,D,20060810,000000,0.98,1.03,0.97,1.01,7585,0
+SGRP.US,D,20060811,000000,1.12,1.14,1.04,1.1,3463,0
+SGRP.US,D,20060814,000000,1.12,1.12,1,1.06,2200,0
+SGRP.US,D,20060815,000000,1.05,1.06,1.05,1.05,3329,0
+SGRP.US,D,20060816,000000,1.04,1.04,1.01,1.01,720,0
+SGRP.US,D,20060817,000000,1,1.03,1,1,2400,0
+SGRP.US,D,20060818,000000,1.07,1.07,1.03,1.03,200,0
+SGRP.US,D,20060821,000000,1.07,1.13,1.07,1.13,11103,0
+SGRP.US,D,20060822,000000,1.13,1.14,1.03,1.03,8070,0
+SGRP.US,D,20060823,000000,1.07,1.07,1.06,1.06,2300,0
+SGRP.US,D,20060824,000000,1.05,1.06,1.05,1.06,810,0
+SGRP.US,D,20060825,000000,0.95,1.05,0.95,0.97,18633,0
+SGRP.US,D,20060828,000000,0.98,0.98,0.98,0.98,413,0
+SGRP.US,D,20060830,000000,0.96,1.01,0.95,0.96,6279,0
+SGRP.US,D,20060831,000000,0.96,0.99,0.95,0.95,8741,0
+SGRP.US,D,20060901,000000,1.03,1.03,0.95,0.96,3985,0
+SGRP.US,D,20060905,000000,1,1,0.95,0.95,4514,0
+SGRP.US,D,20060906,000000,0.97,0.97,0.97,0.97,1250,0
+SGRP.US,D,20060908,000000,1.03,1.1,1.03,1.1,13238,0
+SGRP.US,D,20060911,000000,1.05,1.05,1.05,1.05,500,0
+SGRP.US,D,20060912,000000,1,1.04,0.98,0.98,3240,0
+SGRP.US,D,20060913,000000,1.04,1.05,0.98,0.99,4600,0
+SGRP.US,D,20060914,000000,0.98,0.99,0.98,0.99,700,0
+SGRP.US,D,20060915,000000,0.98,0.98,0.98,0.98,700,0
+SGRP.US,D,20060918,000000,0.98,1.03,0.95,0.95,1790,0
+SGRP.US,D,20060919,000000,0.95,1.04,0.95,0.99,500,0
+SGRP.US,D,20060920,000000,1.06,1.06,0.95,1,3650,0
+SGRP.US,D,20060921,000000,1,1,0.97,0.97,2685,0
+SGRP.US,D,20060922,000000,0.97,0.99,0.97,0.97,2200,0
+SGRP.US,D,20060925,000000,1,1,1,1,1000,0
+SGRP.US,D,20060926,000000,0.99,1,0.96,1,1400,0
+SGRP.US,D,20060927,000000,0.99,1,0.9,0.9,11300,0
+SGRP.US,D,20060928,000000,0.97,1.09,0.97,1.08,16263,0
+SGRP.US,D,20060929,000000,1.05,1.05,1.04,1.05,7680,0
+SGRP.US,D,20061002,000000,1,2.2,1,1.3,839644,0
+SGRP.US,D,20061003,000000,1.32,1.32,1.07,1.07,82396,0
+SGRP.US,D,20061004,000000,1.35,1.35,1.07,1.07,32607,0
+SGRP.US,D,20061005,000000,1.15,1.15,1.07,1.1,15734,0
+SGRP.US,D,20061006,000000,1.12,1.14,1.05,1.08,27000,0
+SGRP.US,D,20061009,000000,1.1,1.3,1.1,1.16,18124,0
+SGRP.US,D,20061010,000000,1.17,1.26,1.11,1.14,4800,0
+SGRP.US,D,20061011,000000,1.19,1.29,1.19,1.19,10953,0
+SGRP.US,D,20061012,000000,1.15,1.25,1.15,1.24,11351,0
+SGRP.US,D,20061013,000000,1.21,1.22,1.2,1.2,1533,0
+SGRP.US,D,20061016,000000,1.26,1.26,1.16,1.16,8402,0
+SGRP.US,D,20061017,000000,1.19,1.19,1.15,1.16,8700,0
+SGRP.US,D,20061018,000000,1.18,1.21,1.15,1.2,12380,0
+SGRP.US,D,20061019,000000,1.2,1.2,1.16,1.16,2380,0
+SGRP.US,D,20061020,000000,1.18,1.19,1.12,1.12,10054,0
+SGRP.US,D,20061023,000000,1.12,1.15,1.1,1.1,6300,0
+SGRP.US,D,20061024,000000,1.11,1.11,1,1.07,11144,0
+SGRP.US,D,20061025,000000,1.03,1.05,0.98,1.04,9538,0
+SGRP.US,D,20061026,000000,1.05,1.08,1,1.03,1300,0
+SGRP.US,D,20061027,000000,1.03,1.03,0.91,0.97,52000,0
+SGRP.US,D,20061030,000000,1,1.04,0.99,1,4798,0
+SGRP.US,D,20061031,000000,1.01,1.01,1,1,1500,0
+SGRP.US,D,20061101,000000,1,1,0.94,0.96,3145,0
+SGRP.US,D,20061102,000000,0.94,1.04,0.93,0.95,3820,0
+SGRP.US,D,20061106,000000,0.96,1.03,0.96,1.03,1600,0
+SGRP.US,D,20061107,000000,0.98,0.98,0.95,0.95,975,0
+SGRP.US,D,20061109,000000,0.98,0.98,0.9,0.93,16212,0
+SGRP.US,D,20061113,000000,0.92,1.01,0.9,0.97,20485,0
+SGRP.US,D,20061114,000000,0.95,0.95,0.9,0.92,3825,0
+SGRP.US,D,20061115,000000,1,1.02,0.92,1.02,13150,0
+SGRP.US,D,20061116,000000,0.99,1,0.91,0.99,4466,0
+SGRP.US,D,20061117,000000,1,1.02,0.99,1,2201,0
+SGRP.US,D,20061120,000000,1,1,1,1,1900,0
+SGRP.US,D,20061121,000000,0.95,1.15,0.95,1.1,13744,0
+SGRP.US,D,20061122,000000,1.03,1.14,1.03,1.14,3500,0
+SGRP.US,D,20061124,000000,1.15,1.35,1.15,1.3,90472,0
+SGRP.US,D,20061127,000000,1.27,1.3,1.18,1.3,23931,0
+SGRP.US,D,20061128,000000,1.26,1.32,1.22,1.3,16467,0
+SGRP.US,D,20061129,000000,1.24,1.3,1.2,1.3,9700,0
+SGRP.US,D,20061130,000000,1.28,1.31,1.28,1.3,2900,0
+SGRP.US,D,20061201,000000,1.3,1.31,1.25,1.28,1720,0
+SGRP.US,D,20061205,000000,1.27,1.3,1.27,1.27,1350,0
+SGRP.US,D,20061206,000000,1.3,1.3,1.3,1.3,3000,0
+SGRP.US,D,20061207,000000,1.3,1.32,1.3,1.31,9500,0
+SGRP.US,D,20061208,000000,1.35,1.36,1.32,1.32,22779,0
+SGRP.US,D,20061211,000000,1.3,1.3,1.26,1.26,4400,0
+SGRP.US,D,20061212,000000,1.27,1.28,1.25,1.25,17500,0
+SGRP.US,D,20061213,000000,1.25,1.35,1.25,1.35,33999,0
+SGRP.US,D,20061214,000000,1.3,1.31,1.21,1.31,7750,0
+SGRP.US,D,20061215,000000,1.23,1.23,1.21,1.21,200,0
+SGRP.US,D,20061218,000000,1.2,1.2,1.2,1.2,800,0
+SGRP.US,D,20061219,000000,1.21,1.28,1.2,1.25,16524,0
+SGRP.US,D,20061220,000000,1.2,1.2,1.15,1.15,3332,0
+SGRP.US,D,20061221,000000,1.1,1.29,1.1,1.2,573,0
+SGRP.US,D,20061222,000000,1.2,1.25,1.2,1.21,5100,0
+SGRP.US,D,20061226,000000,1.14,1.3,1.14,1.3,7850,0
+SGRP.US,D,20061228,000000,1.29,1.29,1.21,1.29,1650,0
+SGRP.US,D,20061229,000000,1.21,1.3,1.21,1.22,135100,0
+SGRP.US,D,20070103,000000,1.23,1.3,0.95,1.1,34703,0
+SGRP.US,D,20070104,000000,1.06,1.1,1.05,1.06,7539,0
+SGRP.US,D,20070105,000000,1.11,1.12,1.05,1.05,5700,0
+SGRP.US,D,20070108,000000,1.07,1.07,1.03,1.07,3100,0
+SGRP.US,D,20070109,000000,1.06,1.14,1.05,1.13,3100,0
+SGRP.US,D,20070110,000000,1.1,1.1,1.02,1.04,11600,0
+SGRP.US,D,20070111,000000,1.05,1.05,1.04,1.05,5125,0
+SGRP.US,D,20070112,000000,1.14,1.14,1.04,1.13,13700,0
+SGRP.US,D,20070116,000000,1.06,1.06,1.06,1.06,200,0
+SGRP.US,D,20070117,000000,1.06,1.09,1.06,1.09,7135,0
+SGRP.US,D,20070118,000000,1.14,1.14,1.04,1.05,10008,0
+SGRP.US,D,20070119,000000,1.08,1.1,1.08,1.1,2800,0
+SGRP.US,D,20070122,000000,1.06,1.07,1.05,1.07,3246,0
+SGRP.US,D,20070123,000000,1.09,1.09,1.09,1.09,300,0
+SGRP.US,D,20070124,000000,1.1,1.11,1.1,1.11,2700,0
+SGRP.US,D,20070125,000000,1.06,1.06,1.06,1.06,100,0
+SGRP.US,D,20070126,000000,1.08,1.08,1.07,1.07,500,0
+SGRP.US,D,20070129,000000,1.12,1.12,1.09,1.12,800,0
+SGRP.US,D,20070130,000000,1.12,1.13,1.12,1.12,3500,0
+SGRP.US,D,20070131,000000,1.11,1.11,1.11,1.11,100,0
+SGRP.US,D,20070201,000000,1.13,1.13,1.09,1.09,12420,0
+SGRP.US,D,20070202,000000,1.1,1.11,1.1,1.11,7090,0
+SGRP.US,D,20070205,000000,1.06,1.09,1.05,1.09,2300,0
+SGRP.US,D,20070206,000000,1.09,1.1,1.05,1.1,8445,0
+SGRP.US,D,20070207,000000,1.11,1.11,1.05,1.05,900,0
+SGRP.US,D,20070208,000000,1.08,1.08,1.06,1.06,2400,0
+SGRP.US,D,20070209,000000,1.09,1.09,1.05,1.06,10490,0
+SGRP.US,D,20070213,000000,1.06,1.06,1.06,1.06,1000,0
+SGRP.US,D,20070214,000000,1.02,1.02,1,1,700,0
+SGRP.US,D,20070215,000000,1.05,1.05,1.05,1.05,100,0
+SGRP.US,D,20070216,000000,1.05,1.05,1.05,1.05,1000,0
+SGRP.US,D,20070220,000000,1.07,1.07,1.05,1.07,1900,0
+SGRP.US,D,20070221,000000,1.08,1.08,1.01,1.03,6541,0
+SGRP.US,D,20070222,000000,1.05,1.05,1.03,1.05,1600,0
+SGRP.US,D,20070226,000000,1.03,1.05,1.02,1.05,5827,0
+SGRP.US,D,20070227,000000,1.06,1.06,1.06,1.06,1000,0
+SGRP.US,D,20070228,000000,1.09,1.09,1.09,1.09,1700,0
+SGRP.US,D,20070301,000000,1.08,1.08,1.02,1.02,2600,0
+SGRP.US,D,20070302,000000,1.09,1.16,1.03,1.12,7728,0
+SGRP.US,D,20070305,000000,1.13,1.13,1.07,1.08,5600,0
+SGRP.US,D,20070306,000000,1.04,1.09,1.04,1.09,1700,0
+SGRP.US,D,20070307,000000,1.05,1.12,1.05,1.12,3900,0
+SGRP.US,D,20070308,000000,1.09,1.09,1.03,1.08,1018,0
+SGRP.US,D,20070309,000000,1.07,1.07,1.07,1.07,500,0
+SGRP.US,D,20070312,000000,1.07,1.08,1.05,1.08,2000,0
+SGRP.US,D,20070314,000000,1.06,1.06,1.06,1.06,1001,0
+SGRP.US,D,20070315,000000,1.05,1.05,1.05,1.05,398,0
+SGRP.US,D,20070316,000000,1.05,1.05,1.02,1.02,11334,0
+SGRP.US,D,20070319,000000,1.05,1.05,1.01,1.05,8698,0
+SGRP.US,D,20070320,000000,1.03,1.1,1.03,1.06,22288,0
+SGRP.US,D,20070321,000000,1.03,1.06,1.02,1.02,6929,0
+SGRP.US,D,20070322,000000,1.07,1.07,1,1.04,1330,0
+SGRP.US,D,20070323,000000,1.03,1.03,1.03,1.03,980,0
+SGRP.US,D,20070326,000000,1.01,1.01,1.01,1.01,266,0
+SGRP.US,D,20070327,000000,1.04,1.04,1.04,1.04,300,0
+SGRP.US,D,20070328,000000,1.03,1.03,1.03,1.03,1644,0
+SGRP.US,D,20070329,000000,1.05,1.05,1.05,1.05,1087,0
+SGRP.US,D,20070330,000000,1.08,1.08,1.06,1.06,2540,0
+SGRP.US,D,20070402,000000,1.06,1.06,1.06,1.06,200,0
+SGRP.US,D,20070403,000000,1.02,1.02,1.01,1.01,200,0
+SGRP.US,D,20070404,000000,1.01,1.04,1.01,1.04,4816,0
+SGRP.US,D,20070405,000000,1.04,1.04,1.02,1.02,2600,0
+SGRP.US,D,20070409,000000,1.01,1.04,1.01,1.04,7960,0
+SGRP.US,D,20070410,000000,1.06,1.06,1.03,1.05,2400,0
+SGRP.US,D,20070411,000000,1.07,1.07,1.02,1.02,700,0
+SGRP.US,D,20070412,000000,1.03,1.03,1.01,1.01,799,0
+SGRP.US,D,20070413,000000,1.01,1.02,1,1.01,1831,0
+SGRP.US,D,20070416,000000,1.01,1.01,1,1,2600,0
+SGRP.US,D,20070417,000000,1,1.01,1,1.01,1200,0
+SGRP.US,D,20070418,000000,1.03,1.06,1.03,1.06,2200,0
+SGRP.US,D,20070419,000000,1.09,1.09,1.09,1.09,3800,0
+SGRP.US,D,20070420,000000,1,1.04,1,1.04,1038,0
+SGRP.US,D,20070423,000000,1.05,1.05,1.01,1.05,2699,0
+SGRP.US,D,20070424,000000,1.02,1.02,1,1.01,1800,0
+SGRP.US,D,20070425,000000,1.01,1.04,1.01,1.04,4914,0
+SGRP.US,D,20070426,000000,1.01,1.03,1.01,1.02,21500,0
+SGRP.US,D,20070427,000000,1,1.03,1,1.01,11400,0
+SGRP.US,D,20070430,000000,1.02,1.03,1.01,1.02,20500,0
+SGRP.US,D,20070501,000000,1.04,1.04,1,1.04,3100,0
+SGRP.US,D,20070502,000000,1.04,1.04,0.97,1.03,18081,0
+SGRP.US,D,20070503,000000,1.01,1.01,1.01,1.01,500,0
+SGRP.US,D,20070504,000000,1.03,1.03,1.02,1.02,4898,0
+SGRP.US,D,20070507,000000,0.99,1.02,0.94,0.96,8801,0
+SGRP.US,D,20070508,000000,0.97,0.98,0.97,0.98,10210,0
+SGRP.US,D,20070509,000000,0.97,0.97,0.97,0.97,2900,0
+SGRP.US,D,20070510,000000,0.94,0.95,0.94,0.95,2600,0
+SGRP.US,D,20070511,000000,0.97,0.98,0.93,0.97,9290,0
+SGRP.US,D,20070515,000000,0.98,0.98,0.91,0.91,6871,0
+SGRP.US,D,20070516,000000,0.91,0.93,0.9,0.93,8550,0
+SGRP.US,D,20070517,000000,0.93,0.93,0.89,0.9,8113,0
+SGRP.US,D,20070518,000000,0.93,0.95,0.93,0.95,600,0
+SGRP.US,D,20070521,000000,0.93,0.93,0.92,0.92,200,0
+SGRP.US,D,20070522,000000,0.95,0.95,0.94,0.95,1300,0
+SGRP.US,D,20070523,000000,0.95,0.95,0.95,0.95,300,0
+SGRP.US,D,20070524,000000,0.9,0.9,0.9,0.9,682,0
+SGRP.US,D,20070525,000000,0.94,0.94,0.9,0.94,9058,0
+SGRP.US,D,20070531,000000,0.94,0.94,0.91,0.91,2700,0
+SGRP.US,D,20070601,000000,0.93,0.95,0.93,0.95,9154,0
+SGRP.US,D,20070604,000000,0.95,0.99,0.95,0.99,10590,0
+SGRP.US,D,20070605,000000,1,1.03,1,1.02,18100,0
+SGRP.US,D,20070606,000000,1.03,1.03,1.03,1.03,1750,0
+SGRP.US,D,20070607,000000,1.03,1.14,1.03,1.14,9871,0
+SGRP.US,D,20070608,000000,1.14,1.16,1.08,1.16,11182,0
+SGRP.US,D,20070611,000000,1.15,1.16,1.15,1.16,400,0
+SGRP.US,D,20070612,000000,1.11,1.11,1.09,1.09,200,0
+SGRP.US,D,20070613,000000,1.23,1.23,1.13,1.13,7334,0
+SGRP.US,D,20070614,000000,1.1,1.1,1,1.05,54400,0
+SGRP.US,D,20070615,000000,1.1,1.11,1.03,1.03,21085,0
+SGRP.US,D,20070619,000000,1.05,1.17,1.02,1.02,6664,0
+SGRP.US,D,20070620,000000,1.05,1.05,1.03,1.05,500,0
+SGRP.US,D,20070622,000000,1.04,1.05,1.04,1.05,500,0
+SGRP.US,D,20070625,000000,1.05,1.08,1.05,1.08,3000,0
+SGRP.US,D,20070626,000000,1.1,1.19,1.06,1.17,14399,0
+SGRP.US,D,20070627,000000,1.12,1.12,1.12,1.12,2250,0
+SGRP.US,D,20070628,000000,1.19,1.21,1.14,1.21,25355,0
+SGRP.US,D,20070629,000000,1.21,1.23,1.18,1.23,1700,0
+SGRP.US,D,20070702,000000,1.29,1.29,1.23,1.28,29900,0
+SGRP.US,D,20070703,000000,1.32,1.32,1.22,1.32,13371,0
+SGRP.US,D,20070705,000000,1.45,1.5,1.23,1.45,29200,0
+SGRP.US,D,20070706,000000,1.39,1.45,1.07,1.35,50286,0
+SGRP.US,D,20070709,000000,1.4,1.4,1.34,1.34,1300,0
+SGRP.US,D,20070710,000000,1.34,1.34,1.34,1.34,3500,0
+SGRP.US,D,20070711,000000,1.34,1.34,1.34,1.34,500,0
+SGRP.US,D,20070712,000000,1.31,1.31,1.31,1.31,300,0
+SGRP.US,D,20070713,000000,1.3,1.31,1.3,1.3,5700,0
+SGRP.US,D,20070716,000000,1.32,1.32,1.32,1.32,310,0
+SGRP.US,D,20070717,000000,1.28,1.3,1.28,1.3,200,0
+SGRP.US,D,20070718,000000,1.26,1.26,1.07,1.21,1870,0
+SGRP.US,D,20070720,000000,1.26,1.28,1.26,1.28,200,0
+SGRP.US,D,20070723,000000,1.27,1.27,1.27,1.27,500,0
+SGRP.US,D,20070724,000000,1.29,1.38,1.2,1.34,9100,0
+SGRP.US,D,20070725,000000,1.39,1.39,1.2,1.28,4246,0
+SGRP.US,D,20070726,000000,1.28,1.28,1.28,1.28,1200,0
+SGRP.US,D,20070727,000000,1.25,1.39,1.1,1.39,16969,0
+SGRP.US,D,20070730,000000,1.38,1.38,1.24,1.25,3661,0
+SGRP.US,D,20070731,000000,1.25,1.25,1.12,1.12,2200,0
+SGRP.US,D,20070802,000000,1.07,1.08,1.02,1.08,13400,0
+SGRP.US,D,20070803,000000,1.07,1.15,1.07,1.15,9925,0
+SGRP.US,D,20070806,000000,1.17,1.17,1.12,1.12,1054,0
+SGRP.US,D,20070807,000000,1.08,1.1,1.06,1.06,2799,0
+SGRP.US,D,20070808,000000,1.06,1.06,1.02,1.02,1100,0
+SGRP.US,D,20070809,000000,1.04,1.04,1.04,1.04,950,0
+SGRP.US,D,20070810,000000,1.04,1.05,1.04,1.05,1054,0
+SGRP.US,D,20070813,000000,1.16,1.16,1.06,1.06,3800,0
+SGRP.US,D,20070815,000000,1.02,1.02,1.02,1.02,100,0
+SGRP.US,D,20070816,000000,1,1.01,0.95,1,5100,0
+SGRP.US,D,20070823,000000,1.01,1.01,1.01,1.01,200,0
+SGRP.US,D,20070824,000000,0.95,1,0.95,1,1100,0
+SGRP.US,D,20070827,000000,1,1,1,1,500,0
+SGRP.US,D,20070828,000000,1.01,1.1,1.01,1.1,2766,0
+SGRP.US,D,20070829,000000,1.02,1.02,0.95,0.95,10600,0
+SGRP.US,D,20070830,000000,1,1,1,1,11118,0
+SGRP.US,D,20070904,000000,0.99,0.99,0.99,0.99,100,0
+SGRP.US,D,20070905,000000,1,1,1,1,22600,0
+SGRP.US,D,20070906,000000,0.99,1,0.99,1,5300,0
+SGRP.US,D,20070907,000000,1,1.05,1,1.02,20000,0
+SGRP.US,D,20070911,000000,0.98,1.08,0.98,1.06,4600,0
+SGRP.US,D,20070919,000000,1,1,0.95,0.95,3340,0
+SGRP.US,D,20070920,000000,0.95,0.95,0.95,0.95,2200,0
+SGRP.US,D,20070921,000000,0.96,0.96,0.95,0.95,300,0
+SGRP.US,D,20070924,000000,0.95,0.95,0.95,0.95,1720,0
+SGRP.US,D,20070925,000000,0.95,0.97,0.95,0.97,1000,0
+SGRP.US,D,20070926,000000,0.98,0.98,0.97,0.97,800,0
+SGRP.US,D,20070928,000000,1,1,1,1,200,0
+SGRP.US,D,20071001,000000,1,1,1,1,1000,0
+SGRP.US,D,20071002,000000,1,1,1,1,700,0
+SGRP.US,D,20071003,000000,1,1,1,1,400,0
+SGRP.US,D,20071004,000000,1,1,1,1,4653,0
+SGRP.US,D,20071005,000000,1,1.01,0.96,0.99,19400,0
+SGRP.US,D,20071008,000000,0.96,0.96,0.96,0.96,1523,0
+SGRP.US,D,20071009,000000,0.96,0.96,0.96,0.96,3570,0
+SGRP.US,D,20071010,000000,0.96,0.97,0.96,0.97,2550,0
+SGRP.US,D,20071015,000000,0.97,0.97,0.94,0.94,14553,0
+SGRP.US,D,20071016,000000,0.94,0.95,0.94,0.94,28130,0
+SGRP.US,D,20071017,000000,0.91,0.94,0.9,0.9,13810,0
+SGRP.US,D,20071018,000000,0.9,0.9,0.85,0.86,9911,0
+SGRP.US,D,20071019,000000,0.85,0.95,0.85,0.92,15470,0
+SGRP.US,D,20071022,000000,0.92,0.97,0.85,0.86,3400,0
+SGRP.US,D,20071023,000000,0.86,0.86,0.85,0.85,15664,0
+SGRP.US,D,20071024,000000,0.85,0.85,0.85,0.85,3400,0
+SGRP.US,D,20071026,000000,0.81,0.81,0.76,0.76,7800,0
+SGRP.US,D,20071029,000000,0.76,0.76,0.76,0.76,1000,0
+SGRP.US,D,20071030,000000,0.76,0.77,0.68,0.68,12000,0
+SGRP.US,D,20071031,000000,0.7,1,0.69,0.9,6794,0
+SGRP.US,D,20071101,000000,1,1,0.61,0.77,2656,0
+SGRP.US,D,20071102,000000,0.77,0.77,0.72,0.74,8300,0
+SGRP.US,D,20071105,000000,0.78,0.8,0.78,0.8,2400,0
+SGRP.US,D,20071106,000000,0.72,0.85,0.72,0.75,6631,0
+SGRP.US,D,20071107,000000,0.73,0.76,0.72,0.76,7440,0
+SGRP.US,D,20071109,000000,0.72,0.73,0.71,0.71,3048,0
+SGRP.US,D,20071112,000000,0.71,0.71,0.68,0.68,36261,0
+SGRP.US,D,20071113,000000,0.67,0.68,0.67,0.67,8509,0
+SGRP.US,D,20071114,000000,0.68,0.68,0.66,0.66,14478,0
+SGRP.US,D,20071115,000000,0.68,0.68,0.64,0.67,31392,0
+SGRP.US,D,20071116,000000,0.64,0.68,0.64,0.65,2650,0
+SGRP.US,D,20071119,000000,0.64,0.75,0.64,0.75,8130,0
+SGRP.US,D,20071120,000000,0.8,0.8,0.8,0.8,4500,0
+SGRP.US,D,20071121,000000,0.75,0.75,0.67,0.67,2600,0
+SGRP.US,D,20071123,000000,0.63,0.63,0.63,0.63,14878,0
+SGRP.US,D,20071126,000000,0.63,0.65,0.63,0.65,2900,0
+SGRP.US,D,20071127,000000,0.66,0.66,0.64,0.65,11591,0
+SGRP.US,D,20071128,000000,0.66,0.74,0.6,0.6,51843,0
+SGRP.US,D,20071129,000000,0.6,0.6,0.57,0.57,10791,0
+SGRP.US,D,20071130,000000,0.69,0.7,0.54,0.69,43490,0
+SGRP.US,D,20071203,000000,0.7,0.74,0.7,0.74,13947,0
+SGRP.US,D,20071204,000000,0.74,0.8,0.74,0.8,10079,0
+SGRP.US,D,20071205,000000,0.81,0.94,0.81,0.87,18155,0
+SGRP.US,D,20071206,000000,0.95,0.98,0.75,0.98,26145,0
+SGRP.US,D,20071207,000000,0.98,1.02,0.84,1.02,30520,0
+SGRP.US,D,20071210,000000,0.99,0.99,0.66,0.94,1000,0
+SGRP.US,D,20071211,000000,0.83,0.83,0.83,0.83,200,0
+SGRP.US,D,20071213,000000,0.7,0.7,0.7,0.7,1000,0
+SGRP.US,D,20071214,000000,0.93,0.99,0.85,0.87,15700,0
+SGRP.US,D,20071217,000000,0.84,0.84,0.71,0.71,16100,0
+SGRP.US,D,20071218,000000,0.77,0.77,0.77,0.77,900,0
+SGRP.US,D,20071219,000000,0.71,0.71,0.67,0.69,17300,0
+SGRP.US,D,20071220,000000,0.75,0.8,0.75,0.8,600,0
+SGRP.US,D,20071221,000000,0.75,0.75,0.69,0.69,9900,0
+SGRP.US,D,20071226,000000,0.72,0.72,0.72,0.72,200,0
+SGRP.US,D,20071228,000000,0.72,0.72,0.65,0.68,3800,0
+SGRP.US,D,20071231,000000,0.68,0.7,0.65,0.69,4900,0
+SGRP.US,D,20080102,000000,0.72,0.74,0.72,0.74,1100,0
+SGRP.US,D,20080103,000000,0.73,0.73,0.73,0.73,200,0
+SGRP.US,D,20080104,000000,0.73,0.73,0.72,0.72,800,0
+SGRP.US,D,20080108,000000,0.72,0.74,0.72,0.74,285,0
+SGRP.US,D,20080114,000000,0.7,0.7,0.63,0.63,10100,0
+SGRP.US,D,20080115,000000,0.63,0.7,0.63,0.7,1700,0
+SGRP.US,D,20080116,000000,0.65,0.7,0.65,0.7,200,0
+SGRP.US,D,20080117,000000,0.68,0.72,0.68,0.72,2300,0
+SGRP.US,D,20080118,000000,0.74,0.75,0.71,0.71,9600,0
+SGRP.US,D,20080122,000000,0.7,0.7,0.7,0.7,100,0
+SGRP.US,D,20080124,000000,0.79,0.79,0.79,0.79,3300,0
+SGRP.US,D,20080125,000000,0.76,0.76,0.76,0.76,2823,0
+SGRP.US,D,20080128,000000,0.63,0.74,0.63,0.74,500,0
+SGRP.US,D,20080129,000000,0.65,0.76,0.65,0.76,1300,0
+SGRP.US,D,20080131,000000,0.7,0.7,0.66,0.66,1700,0
+SGRP.US,D,20080201,000000,0.67,0.7,0.67,0.7,9000,0
+SGRP.US,D,20080204,000000,0.75,0.75,0.75,0.75,4000,0
+SGRP.US,D,20080205,000000,0.78,0.78,0.78,0.78,1400,0
+SGRP.US,D,20080206,000000,0.77,0.82,0.77,0.82,1000,0
+SGRP.US,D,20080208,000000,0.82,0.86,0.82,0.86,252,0
+SGRP.US,D,20080211,000000,0.86,0.86,0.86,0.86,800,0
+SGRP.US,D,20080213,000000,0.81,0.81,0.81,0.81,100,0
+SGRP.US,D,20080214,000000,0.84,0.84,0.84,0.84,3500,0
+SGRP.US,D,20080220,000000,0.88,0.89,0.88,0.89,4500,0
+SGRP.US,D,20080221,000000,0.92,0.92,0.92,0.92,1511,0
+SGRP.US,D,20080222,000000,0.62,0.96,0.62,0.96,8044,0
+SGRP.US,D,20080225,000000,1.01,1.27,1.01,1.21,51866,0
+SGRP.US,D,20080226,000000,1.13,1.18,1.13,1.18,2286,0
+SGRP.US,D,20080227,000000,1.14,1.14,1.14,1.14,500,0
+SGRP.US,D,20080228,000000,1.18,1.41,1.18,1.27,32150,0
+SGRP.US,D,20080229,000000,1.25,1.29,1.25,1.29,3300,0
+SGRP.US,D,20080303,000000,1.31,1.31,1.31,1.31,100,0
+SGRP.US,D,20080304,000000,1.31,1.35,1.31,1.35,3918,0
+SGRP.US,D,20080305,000000,1.37,1.37,1.26,1.26,14050,0
+SGRP.US,D,20080306,000000,1.25,1.32,1.25,1.29,12559,0
+SGRP.US,D,20080307,000000,1.25,1.25,1.25,1.25,25000,0
+SGRP.US,D,20080311,000000,1.25,1.25,1.25,1.25,600,0
+SGRP.US,D,20080312,000000,1.25,1.25,1.23,1.23,3900,0
+SGRP.US,D,20080313,000000,1.41,1.5,1.35,1.36,12899,0
+SGRP.US,D,20080314,000000,1.23,1.31,1.23,1.23,2705,0
+SGRP.US,D,20080317,000000,1.23,1.23,1.22,1.22,5000,0
+SGRP.US,D,20080318,000000,1.38,1.43,0.8,1.43,4500,0
+SGRP.US,D,20080319,000000,1.18,1.18,1.12,1.13,3001,0
+SGRP.US,D,20080320,000000,1.12,1.19,1.12,1.19,1541,0
+SGRP.US,D,20080324,000000,1.13,1.18,1.13,1.17,6595,0
+SGRP.US,D,20080325,000000,1.2,1.2,1.12,1.12,2378,0
+SGRP.US,D,20080326,000000,1.14,1.14,1.12,1.12,1700,0
+SGRP.US,D,20080401,000000,1.12,1.12,1.07,1.07,7786,0
+SGRP.US,D,20080403,000000,1.1,1.1,1.1,1.1,300,0
+SGRP.US,D,20080404,000000,1.1,1.37,1.1,1.25,46615,0
+SGRP.US,D,20080407,000000,1.15,1.15,1.15,1.15,115,0
+SGRP.US,D,20080409,000000,1.36,1.39,1.22,1.22,10600,0
+SGRP.US,D,20080410,000000,1.23,1.32,1.22,1.32,3000,0
+SGRP.US,D,20080414,000000,1.25,1.44,1.22,1.44,23485,0
+SGRP.US,D,20080415,000000,1.39,1.39,1.39,1.39,100,0
+SGRP.US,D,20080416,000000,1.39,1.39,1.39,1.39,125,0
+SGRP.US,D,20080417,000000,1.23,1.26,1.2,1.2,5200,0
+SGRP.US,D,20080418,000000,1.3,1.45,1.3,1.35,7700,0
+SGRP.US,D,20080421,000000,1.45,1.45,1.25,1.25,980,0
+SGRP.US,D,20080422,000000,1.26,1.26,1.25,1.26,1500,0
+SGRP.US,D,20080423,000000,1.2,1.2,1.2,1.2,200,0
+SGRP.US,D,20080424,000000,1.3,1.3,1.3,1.3,353,0
+SGRP.US,D,20080428,000000,1.25,1.25,1.21,1.21,1493,0
+SGRP.US,D,20080429,000000,1.25,1.25,1.25,1.25,200,0
+SGRP.US,D,20080501,000000,1.25,1.34,1.25,1.34,10108,0
+SGRP.US,D,20080505,000000,1.33,1.33,1.21,1.21,9788,0
+SGRP.US,D,20080506,000000,1.33,1.33,1.21,1.21,1259,0
+SGRP.US,D,20080507,000000,1.21,1.21,1.18,1.18,6904,0
+SGRP.US,D,20080512,000000,1.19,1.33,1.15,1.18,12400,0
+SGRP.US,D,20080513,000000,1.17,1.17,1.15,1.15,100,0
+SGRP.US,D,20080514,000000,1.15,1.15,1.05,1.12,6063,0
+SGRP.US,D,20080515,000000,1.07,1.1,1.06,1.1,2100,0
+SGRP.US,D,20080516,000000,1.05,1.08,1.05,1.05,5510,0
+SGRP.US,D,20080521,000000,1.05,1.05,1.05,1.05,850,0
+SGRP.US,D,20080522,000000,1.05,1.12,1.05,1.12,400,0
+SGRP.US,D,20080527,000000,1.05,1.05,1.01,1.01,20054,0
+SGRP.US,D,20080528,000000,1.03,1.03,1.03,1.03,1395,0
+SGRP.US,D,20080529,000000,1.01,1.01,1.01,1.01,200,0
+SGRP.US,D,20080602,000000,1.02,1.02,1.01,1.01,509,0
+SGRP.US,D,20080603,000000,1.05,1.05,1.01,1.01,1600,0
+SGRP.US,D,20080604,000000,1.01,1.01,1.01,1.01,900,0
+SGRP.US,D,20080605,000000,1.02,1.02,1.01,1.01,398,0
+SGRP.US,D,20080606,000000,1.03,1.03,1,1,2337,0
+SGRP.US,D,20080609,000000,1.1,1.3,1.1,1.3,11532,0
+SGRP.US,D,20080610,000000,1.2,1.2,1.2,1.2,1100,0
+SGRP.US,D,20080611,000000,1.16,1.23,0.99,1.23,1400,0
+SGRP.US,D,20080612,000000,1.2,1.2,1.11,1.11,7387,0
+SGRP.US,D,20080613,000000,1.1,1.1,1.1,1.1,1245,0
+SGRP.US,D,20080616,000000,1.1,1.1,1.1,1.1,200,0
+SGRP.US,D,20080620,000000,1.05,1.05,0.99,0.99,2295,0
+SGRP.US,D,20080623,000000,1.01,1.01,1,1,300,0
+SGRP.US,D,20080630,000000,0.99,0.99,0.61,0.82,3800,0
+SGRP.US,D,20080707,000000,0.63,0.7,0.63,0.7,200,0
+SGRP.US,D,20080709,000000,0.9,0.9,0.9,0.9,10801,0
+SGRP.US,D,20080711,000000,0.62,0.77,0.62,0.72,11055,0
+SGRP.US,D,20080714,000000,0.7,0.7,0.7,0.7,200,0
+SGRP.US,D,20080715,000000,0.65,0.69,0.65,0.69,1700,0
+SGRP.US,D,20080716,000000,0.68,0.68,0.68,0.68,100,0
+SGRP.US,D,20080717,000000,0.73,0.99,0.73,0.97,3000,0
+SGRP.US,D,20080718,000000,0.99,1.03,0.76,0.87,3700,0
+SGRP.US,D,20080721,000000,1,1.08,1,1.08,2000,0
+SGRP.US,D,20080722,000000,0.84,0.97,0.84,0.97,2000,0
+SGRP.US,D,20080723,000000,0.96,1.1,0.96,1.1,4355,0
+SGRP.US,D,20080724,000000,1.2,1.2,1.1,1.1,1300,0
+SGRP.US,D,20080725,000000,0.99,1.09,0.99,1.09,3000,0
+SGRP.US,D,20080728,000000,1.18,1.19,1.06,1.19,1640,0
+SGRP.US,D,20080729,000000,1.19,1.2,1.19,1.2,1000,0
+SGRP.US,D,20080801,000000,1.15,1.15,1.15,1.15,500,0
+SGRP.US,D,20080807,000000,1.15,1.15,1.15,1.15,2100,0
+SGRP.US,D,20080808,000000,1.06,1.06,0.98,1,96050,0
+SGRP.US,D,20080811,000000,0.92,0.92,0.92,0.92,1035,0
+SGRP.US,D,20080814,000000,1.09,1.2,1.09,1.2,5100,0
+SGRP.US,D,20080819,000000,1.1,1.1,1,1,2000,0
+SGRP.US,D,20080825,000000,1.18,1.18,1.18,1.18,150,0
+SGRP.US,D,20080829,000000,1,1,1,1,100,0
+SGRP.US,D,20080902,000000,1,1,1,1,300,0
+SGRP.US,D,20080904,000000,1,1,1,1,100,0
+SGRP.US,D,20080905,000000,1.18,1.18,1.18,1.18,1796,0
+SGRP.US,D,20080908,000000,1,1,1,1,3000,0
+SGRP.US,D,20080909,000000,1.18,1.18,1.18,1.18,2100,0
+SGRP.US,D,20080915,000000,1.17,1.17,1.17,1.17,470,0
+SGRP.US,D,20080918,000000,1,1,1,1,500,0
+SGRP.US,D,20080922,000000,0.99,0.99,0.9,0.9,8803,0
+SGRP.US,D,20080923,000000,0.91,0.91,0.86,0.86,3300,0
+SGRP.US,D,20080924,000000,0.86,0.86,0.86,0.86,2118,0
+SGRP.US,D,20080925,000000,0.84,0.84,0.84,0.84,700,0
+SGRP.US,D,20080929,000000,0.84,0.85,0.8,0.8,3290,0
+SGRP.US,D,20080930,000000,0.8,0.83,0.73,0.8,2730,0
+SGRP.US,D,20081001,000000,0.73,0.73,0.72,0.72,1400,0
+SGRP.US,D,20081002,000000,0.72,0.72,0.72,0.72,1000,0
+SGRP.US,D,20081003,000000,0.61,0.7,0.61,0.65,7900,0
+SGRP.US,D,20081006,000000,0.66,0.66,0.54,0.54,4000,0
+SGRP.US,D,20081007,000000,0.6,0.8,0.6,0.8,600,0
+SGRP.US,D,20081008,000000,0.78,0.78,0.52,0.52,8670,0
+SGRP.US,D,20081010,000000,0.57,0.57,0.5,0.5,13400,0
+SGRP.US,D,20081014,000000,0.56,0.66,0.23,0.33,13200,0
+SGRP.US,D,20081015,000000,0.36,0.53,0.36,0.53,9124,0
+SGRP.US,D,20081016,000000,0.57,0.6,0.41,0.6,2476,0
+SGRP.US,D,20081017,000000,0.49,0.49,0.49,0.49,200,0
+SGRP.US,D,20081020,000000,0.55,0.7,0.5,0.54,1327,0
+SGRP.US,D,20081021,000000,0.48,0.48,0.48,0.48,200,0
+SGRP.US,D,20081022,000000,0.6,0.6,0.5,0.5,300,0
+SGRP.US,D,20081027,000000,0.55,0.55,0.55,0.55,100,0
+SGRP.US,D,20081028,000000,0.55,0.55,0.55,0.55,200,0
+SGRP.US,D,20081030,000000,0.55,0.55,0.55,0.55,3000,0
+SGRP.US,D,20081105,000000,0.52,0.52,0.41,0.41,1400,0
+SGRP.US,D,20081106,000000,0.69,0.9,0.69,0.85,11658,0
+SGRP.US,D,20081107,000000,0.89,0.89,0.89,0.89,200,0
+SGRP.US,D,20081110,000000,0.42,0.43,0.41,0.42,24340,0
+SGRP.US,D,20081111,000000,0.48,0.81,0.45,0.48,9583,0
+SGRP.US,D,20081112,000000,0.46,0.46,0.46,0.46,400,0
+SGRP.US,D,20081114,000000,0.64,0.8,0.64,0.65,2600,0
+SGRP.US,D,20081118,000000,0.56,0.69,0.54,0.69,2300,0
+SGRP.US,D,20081120,000000,0.67,0.67,0.65,0.65,1000,0
+SGRP.US,D,20081121,000000,0.6,0.65,0.6,0.65,8049,0
+SGRP.US,D,20081124,000000,0.46,0.46,0.46,0.46,100,0
+SGRP.US,D,20081125,000000,0.65,0.65,0.65,0.65,400,0
+SGRP.US,D,20081126,000000,0.54,0.69,0.54,0.69,7100,0
+SGRP.US,D,20081128,000000,0.69,0.8,0.69,0.8,7895,0
+SGRP.US,D,20081201,000000,0.49,0.72,0.49,0.72,800,0
+SGRP.US,D,20081203,000000,0.5,0.5,0.5,0.5,3000,0
+SGRP.US,D,20081204,000000,0.79,0.84,0.78,0.78,15521,0
+SGRP.US,D,20081208,000000,0.6,0.75,0.6,0.75,400,0
+SGRP.US,D,20081216,000000,0.72,0.72,0.72,0.72,100,0
+SGRP.US,D,20081218,000000,0.65,0.65,0.65,0.65,100,0
+SGRP.US,D,20081219,000000,0.52,0.52,0.52,0.52,1305,0
+SGRP.US,D,20081222,000000,0.55,0.6,0.5,0.6,2732,0
+SGRP.US,D,20081223,000000,0.58,0.62,0.58,0.62,200,0
+SGRP.US,D,20081224,000000,0.62,0.62,0.62,0.62,2000,0
+SGRP.US,D,20081226,000000,0.64,0.75,0.64,0.75,15869,0
+SGRP.US,D,20090105,000000,0.64,0.64,0.5,0.5,1900,0
+SGRP.US,D,20090106,000000,0.59,0.59,0.59,0.59,100,0
+SGRP.US,D,20090109,000000,0.59,0.59,0.5,0.5,300,0
+SGRP.US,D,20090113,000000,0.6,0.6,0.51,0.51,598,0
+SGRP.US,D,20090114,000000,0.5,0.5,0.5,0.5,400,0
+SGRP.US,D,20090115,000000,0.5,0.5,0.5,0.5,400,0
+SGRP.US,D,20090116,000000,0.56,0.56,0.55,0.55,4952,0
+SGRP.US,D,20090127,000000,0.5,0.5,0.5,0.5,500,0
+SGRP.US,D,20090130,000000,0.7,0.7,0.69,0.7,1311,0
+SGRP.US,D,20090205,000000,0.56,0.56,0.56,0.56,200,0
+SGRP.US,D,20090206,000000,0.56,0.56,0.47,0.47,2000,0
+SGRP.US,D,20090211,000000,0.47,0.47,0.47,0.47,100,0
+SGRP.US,D,20090217,000000,0.49,0.49,0.49,0.49,771,0
+SGRP.US,D,20090220,000000,0.49,0.49,0.46,0.46,6100,0
+SGRP.US,D,20090224,000000,0.7,0.7,0.69,0.7,10781,0
+SGRP.US,D,20090226,000000,0.6,0.6,0.6,0.6,400,0
+SGRP.US,D,20090227,000000,0.7,0.7,0.7,0.7,359,0
+SGRP.US,D,20090302,000000,0.45,0.45,0.45,0.45,261,0
+SGRP.US,D,20090309,000000,0.56,0.6,0.56,0.59,2900,0
+SGRP.US,D,20090310,000000,0.45,0.45,0.45,0.45,100,0
+SGRP.US,D,20090316,000000,0.53,0.53,0.46,0.46,1100,0
+SGRP.US,D,20090318,000000,0.55,0.55,0.55,0.55,1000,0
+SGRP.US,D,20090401,000000,0.54,0.55,0.54,0.55,700,0
+SGRP.US,D,20090402,000000,0.55,0.55,0.55,0.55,1000,0
+SGRP.US,D,20090406,000000,0.61,0.67,0.61,0.67,4739,0
+SGRP.US,D,20090408,000000,0.59,0.59,0.59,0.59,100,0
+SGRP.US,D,20090409,000000,0.67,0.67,0.67,0.67,6400,0
+SGRP.US,D,20090414,000000,0.59,0.61,0.5,0.61,600,0
+SGRP.US,D,20090417,000000,0.56,0.59,0.49,0.59,918,0
+SGRP.US,D,20090420,000000,0.65,0.65,0.65,0.65,5600,0
+SGRP.US,D,20090422,000000,0.56,0.56,0.56,0.56,1300,0
+SGRP.US,D,20090423,000000,0.65,0.7,0.65,0.7,10800,0
+SGRP.US,D,20090427,000000,0.58,0.6,0.58,0.6,1500,0
+SGRP.US,D,20090504,000000,0.6,0.65,0.6,0.65,300,0
+SGRP.US,D,20090507,000000,0.52,0.52,0.52,0.52,100,0
+SGRP.US,D,20090511,000000,0.46,0.65,0.42,0.65,2550,0
+SGRP.US,D,20090512,000000,0.55,0.55,0.55,0.55,6459,0
+SGRP.US,D,20090513,000000,0.55,0.55,0.55,0.55,2400,0
+SGRP.US,D,20090518,000000,0.5,0.5,0.5,0.5,1528,0
+SGRP.US,D,20090519,000000,0.41,0.5,0.41,0.5,790,0
+SGRP.US,D,20090520,000000,0.5,0.5,0.5,0.5,2888,0
+SGRP.US,D,20090526,000000,0.65,0.65,0.41,0.41,1322,0
+SGRP.US,D,20090527,000000,0.5,0.5,0.41,0.41,27501,0
+SGRP.US,D,20090529,000000,0.5,0.5,0.41,0.41,1227,0
+SGRP.US,D,20090601,000000,0.41,0.41,0.41,0.41,900,0
+SGRP.US,D,20090603,000000,0.37,0.37,0.36,0.37,2200,0
+SGRP.US,D,20090604,000000,0.38,0.38,0.38,0.38,100,0
+SGRP.US,D,20090605,000000,0.4,0.45,0.4,0.45,9875,0
+SGRP.US,D,20090608,000000,0.5,0.5,0.45,0.45,1528,0
+SGRP.US,D,20090609,000000,0.37,0.5,0.37,0.44,40280,0
+SGRP.US,D,20090610,000000,0.45,0.5,0.45,0.48,16050,0
+SGRP.US,D,20090611,000000,0.5,0.5,0.49,0.49,21350,0
+SGRP.US,D,20090612,000000,0.5,0.5,0.5,0.5,8719,0
+SGRP.US,D,20090615,000000,0.5,0.5,0.48,0.48,4205,0
+SGRP.US,D,20090617,000000,0.49,0.49,0.49,0.49,295,0
+SGRP.US,D,20090618,000000,0.65,0.65,0.45,0.45,9719,0
+SGRP.US,D,20090619,000000,0.49,0.49,0.49,0.49,100,0
+SGRP.US,D,20090622,000000,0.46,0.5,0.46,0.5,3156,0
+SGRP.US,D,20090624,000000,0.46,0.46,0.46,0.46,8400,0
+SGRP.US,D,20090625,000000,0.45,0.45,0.45,0.45,1008,0
+SGRP.US,D,20090626,000000,0.45,0.45,0.41,0.41,6700,0
+SGRP.US,D,20090629,000000,0.4,0.4,0.4,0.4,2800,0
+SGRP.US,D,20090630,000000,0.44,0.44,0.4,0.4,1200,0
+SGRP.US,D,20090706,000000,0.44,0.49,0.44,0.46,5800,0
+SGRP.US,D,20090707,000000,0.36,0.36,0.36,0.36,2000,0
+SGRP.US,D,20090708,000000,0.45,0.46,0.43,0.45,130800,0
+SGRP.US,D,20090709,000000,0.43,0.43,0.43,0.43,500,0
+SGRP.US,D,20090710,000000,0.45,0.45,0.4,0.4,3500,0
+SGRP.US,D,20090713,000000,0.38,0.38,0.36,0.37,12934,0
+SGRP.US,D,20090714,000000,0.42,0.45,0.42,0.45,2599,0
+SGRP.US,D,20090716,000000,0.36,0.36,0.36,0.36,2000,0
+SGRP.US,D,20090717,000000,0.37,0.37,0.37,0.37,1500,0
+SGRP.US,D,20090720,000000,0.41,0.41,0.41,0.41,1200,0
+SGRP.US,D,20090724,000000,0.41,0.41,0.41,0.41,0,0
+SGRP.US,D,20090727,000000,0.36,0.36,0.36,0.36,1200,0
+SGRP.US,D,20090728,000000,0.41,0.41,0.41,0.41,0,0
+SGRP.US,D,20090729,000000,0.37,0.37,0.37,0.37,996083,0
+SGRP.US,D,20090730,000000,0.43,0.44,0.42,0.43,8190,0
+SGRP.US,D,20090731,000000,0.41,0.41,0.36,0.38,10900,0
+SGRP.US,D,20090803,000000,0.4,0.4,0.38,0.38,3350,0
+SGRP.US,D,20090804,000000,0.4,0.4,0.37,0.37,600,0
+SGRP.US,D,20090805,000000,0.4,0.4,0.4,0.4,0,0
+SGRP.US,D,20090806,000000,0.4,0.4,0.4,0.4,100,0
+SGRP.US,D,20090807,000000,0.4,0.44,0.4,0.44,22900,0
+SGRP.US,D,20090810,000000,0.45,0.47,0.36,0.36,16961,0
+SGRP.US,D,20090811,000000,0.44,0.44,0.41,0.42,2761,0
+SGRP.US,D,20090812,000000,0.42,0.42,0.42,0.42,0,0
+SGRP.US,D,20090813,000000,0.5,0.55,0.45,0.47,14890,0
+SGRP.US,D,20090814,000000,0.5,0.55,0.5,0.55,4110,0
+SGRP.US,D,20090817,000000,0.55,0.55,0.55,0.55,9500,0
+SGRP.US,D,20090818,000000,0.55,0.55,0.55,0.55,4273,0
+SGRP.US,D,20090820,000000,0.59,0.6,0.59,0.6,7627,0
+SGRP.US,D,20090821,000000,0.6,0.61,0.59,0.6,14848,0
+SGRP.US,D,20090824,000000,0.61,0.69,0.6,0.67,18357,0
+SGRP.US,D,20090825,000000,0.67,0.67,0.67,0.67,0,0
+SGRP.US,D,20090826,000000,0.7,0.7,0.6,0.6,7100,0
+SGRP.US,D,20090827,000000,0.7,0.75,0.7,0.74,32357,0
+SGRP.US,D,20090828,000000,0.74,0.9,0.74,0.87,2990,0
+SGRP.US,D,20090831,000000,0.87,0.87,0.66,0.66,6930,0
+SGRP.US,D,20090901,000000,0.85,0.85,0.8,0.8,43520,0
+SGRP.US,D,20090902,000000,0.81,0.81,0.79,0.8,6825,0
+SGRP.US,D,20090903,000000,0.8,0.8,0.8,0.8,955,0
+SGRP.US,D,20090909,000000,0.65,0.95,0.65,0.94,22002,0
+SGRP.US,D,20090910,000000,0.7,0.9,0.7,0.75,6466,0
+SGRP.US,D,20090911,000000,0.75,0.75,0.75,0.75,448,0
+SGRP.US,D,20090915,000000,0.85,0.85,0.75,0.75,3100,0
+SGRP.US,D,20090916,000000,0.75,0.75,0.75,0.75,1500,0
+SGRP.US,D,20090917,000000,0.76,0.76,0.76,0.76,534,0
+SGRP.US,D,20090921,000000,0.8,0.8,0.8,0.8,1500,0
+SGRP.US,D,20090922,000000,0.8,0.8,0.76,0.76,1000,0
+SGRP.US,D,20090923,000000,0.76,0.85,0.71,0.71,1900,0
+SGRP.US,D,20090924,000000,0.75,0.75,0.71,0.71,1060,0
+SGRP.US,D,20091001,000000,0.87,0.87,0.85,0.85,2122,0
+SGRP.US,D,20091007,000000,0.89,0.89,0.89,0.89,2443,0
+SGRP.US,D,20091008,000000,0.9,0.9,0.73,0.86,10869,0
+SGRP.US,D,20091009,000000,0.9,0.9,0.9,0.9,3000,0
+SGRP.US,D,20091012,000000,0.75,0.9,0.75,0.9,2796,0
+SGRP.US,D,20091013,000000,0.92,0.93,0.92,0.92,3393,0
+SGRP.US,D,20091014,000000,0.92,0.94,0.92,0.94,607,0
+SGRP.US,D,20091015,000000,0.95,0.95,0.95,0.95,3000,0
+SGRP.US,D,20091016,000000,0.97,0.97,0.97,0.97,100,0
+SGRP.US,D,20091019,000000,0.97,0.97,0.97,0.97,1000,0
+SGRP.US,D,20091020,000000,0.71,0.97,0.71,0.97,600,0
+SGRP.US,D,20091022,000000,0.76,0.94,0.75,0.94,1750,0
+SGRP.US,D,20091023,000000,0.71,0.71,0.71,0.71,100,0
+SGRP.US,D,20091026,000000,0.85,0.85,0.85,0.85,16348,0
+SGRP.US,D,20091029,000000,0.65,0.88,0.65,0.88,1200,0
+SGRP.US,D,20091030,000000,0.88,0.88,0.8,0.8,3857,0
+SGRP.US,D,20091102,000000,0.84,0.97,0.74,0.75,2708,0
+SGRP.US,D,20091103,000000,0.75,0.75,0.75,0.75,821,0
+SGRP.US,D,20091104,000000,0.9,1,0.9,0.97,800,0
+SGRP.US,D,20091105,000000,0.91,0.91,0.91,0.91,400,0
+SGRP.US,D,20091106,000000,1,1,0.95,0.95,10735,0
+SGRP.US,D,20091109,000000,0.94,0.94,0.94,0.94,1000,0
+SGRP.US,D,20091110,000000,0.99,0.99,0.96,0.96,3900,0
+SGRP.US,D,20091111,000000,0.92,0.92,0.76,0.76,2100,0
+SGRP.US,D,20091112,000000,0.89,0.9,0.89,0.89,1300,0
+SGRP.US,D,20091113,000000,0.89,1,0.89,1,2438,0
+SGRP.US,D,20091116,000000,1.05,1.05,1.05,1.05,239,0
+SGRP.US,D,20091117,000000,1,1.1,1,1.1,4200,0
+SGRP.US,D,20091118,000000,1,1,1,1,981,0
+SGRP.US,D,20091119,000000,1.01,1.01,0.94,1,10693,0
+SGRP.US,D,20091120,000000,1,1,1,1,147,0
+SGRP.US,D,20091123,000000,1.01,1.09,1.01,1.09,9650,0
+SGRP.US,D,20091124,000000,1.01,1.01,1,1,2440,0
+SGRP.US,D,20091125,000000,1.08,1.08,1.08,1.08,500,0
+SGRP.US,D,20091130,000000,1.02,1.02,1,1,2978,0
+SGRP.US,D,20091201,000000,1,1,1,1,2201,0
+SGRP.US,D,20091207,000000,1.04,1.05,1.04,1.05,1000,0
+SGRP.US,D,20091208,000000,1.05,1.05,0.94,0.94,1405,0
+SGRP.US,D,20091209,000000,1.03,1.05,1.03,1.05,2167,0
+SGRP.US,D,20091211,000000,0.95,1.09,0.95,1.09,416,0
+SGRP.US,D,20091215,000000,1.09,1.09,1.09,1.09,409,0
+SGRP.US,D,20091218,000000,1.09,1.09,1.09,1.09,500,0
+SGRP.US,D,20091222,000000,1.02,1.02,1.02,1.02,500,0
+SGRP.US,D,20091229,000000,0.9,0.9,0.9,0.9,100,0
+SGRP.US,D,20091230,000000,0.9,0.96,0.8,0.87,4120,0
+SGRP.US,D,20091231,000000,0.8,0.8,0.8,0.8,800,0
+SGRP.US,D,20100104,000000,0.8,0.8,0.8,0.8,1200,0
+SGRP.US,D,20100106,000000,0.84,0.84,0.84,0.84,800,0
+SGRP.US,D,20100107,000000,0.8,0.8,0.8,0.8,800,0
+SGRP.US,D,20100108,000000,0.87,0.87,0.87,0.87,660,0
+SGRP.US,D,20100111,000000,0.85,0.85,0.85,0.85,180,0
+SGRP.US,D,20100112,000000,0.85,0.85,0.85,0.85,500,0
+SGRP.US,D,20100113,000000,0.86,0.91,0.86,0.91,1140,0
+SGRP.US,D,20100120,000000,1,1,1,1,600,0
+SGRP.US,D,20100121,000000,1.09,1.1,1.09,1.1,2250,0
+SGRP.US,D,20100125,000000,1.09,1.09,1.09,1.09,2400,0
+SGRP.US,D,20100126,000000,1.09,1.1,0.85,1.1,3400,0
+SGRP.US,D,20100202,000000,1.1,1.1,1.1,1.1,6048,0
+SGRP.US,D,20100203,000000,0.81,0.96,0.8,0.95,2000,0
+SGRP.US,D,20100204,000000,0.89,0.89,0.89,0.89,300,0
+SGRP.US,D,20100205,000000,0.95,1,0.95,1,1404,0
+SGRP.US,D,20100212,000000,1,1,1,1,100,0
+SGRP.US,D,20100216,000000,1,1,1,1,188,0
+SGRP.US,D,20100219,000000,0.87,0.87,0.76,0.82,3130,0
+SGRP.US,D,20100222,000000,0.88,0.89,0.88,0.89,1678,0
+SGRP.US,D,20100223,000000,0.91,0.91,0.9,0.9,500,0
+SGRP.US,D,20100224,000000,0.94,0.96,0.94,0.96,1282,0
+SGRP.US,D,20100225,000000,0.98,0.98,0.98,0.98,200,0
+SGRP.US,D,20100301,000000,1,1,1,1,662,0
+SGRP.US,D,20100302,000000,0.98,0.98,0.98,0.98,200,0
+SGRP.US,D,20100303,000000,0.98,0.98,0.98,0.98,100,0
+SGRP.US,D,20100304,000000,0.98,0.98,0.98,0.98,720,0
+SGRP.US,D,20100305,000000,0.98,0.98,0.83,0.98,3603,0
+SGRP.US,D,20100308,000000,0.96,0.97,0.95,0.97,1397,0
+SGRP.US,D,20100312,000000,1,1,1,1,4100,0
+SGRP.US,D,20100315,000000,1.05,1.05,0.82,0.94,2762,0
+SGRP.US,D,20100316,000000,0.94,0.94,0.85,0.85,800,0
+SGRP.US,D,20100318,000000,0.99,1,0.86,0.95,2300,0
+SGRP.US,D,20100319,000000,0.87,0.88,0.85,0.86,1700,0
+SGRP.US,D,20100322,000000,0.86,0.86,0.86,0.86,100,0
+SGRP.US,D,20100323,000000,0.88,0.88,0.88,0.88,100,0
+SGRP.US,D,20100324,000000,0.86,0.86,0.85,0.85,400,0
+SGRP.US,D,20100325,000000,0.85,0.85,0.85,0.85,500,0
+SGRP.US,D,20100326,000000,0.85,0.85,0.85,0.85,400,0
+SGRP.US,D,20100329,000000,0.9,0.9,0.85,0.85,1800,0
+SGRP.US,D,20100330,000000,0.86,0.86,0.86,0.86,1000,0
+SGRP.US,D,20100401,000000,0.81,0.81,0.79,0.79,1000,0
+SGRP.US,D,20100405,000000,0.79,0.79,0.79,0.79,700,0
+SGRP.US,D,20100406,000000,0.85,0.85,0.85,0.85,200,0
+SGRP.US,D,20100407,000000,0.84,0.84,0.84,0.84,600,0
+SGRP.US,D,20100408,000000,0.84,0.84,0.82,0.83,3600,0
+SGRP.US,D,20100409,000000,0.82,0.82,0.81,0.81,300,0
+SGRP.US,D,20100412,000000,0.8,0.85,0.8,0.85,5500,0
+SGRP.US,D,20100413,000000,0.8,0.82,0.79,0.82,6544,0
+SGRP.US,D,20100414,000000,0.84,0.84,0.79,0.79,2932,0
+SGRP.US,D,20100415,000000,0.85,0.95,0.79,0.79,25800,0
+SGRP.US,D,20100416,000000,0.86,0.86,0.86,0.86,500,0
+SGRP.US,D,20100419,000000,0.9,0.9,0.9,0.9,200,0
+SGRP.US,D,20100420,000000,0.8,0.91,0.79,0.79,18141,0
+SGRP.US,D,20100421,000000,0.79,0.79,0.79,0.79,2600,0
+SGRP.US,D,20100422,000000,0.79,0.8,0.79,0.8,5000,0
+SGRP.US,D,20100426,000000,0.82,0.9,0.82,0.9,2300,0
+SGRP.US,D,20100427,000000,0.85,0.89,0.8,0.8,700,0
+SGRP.US,D,20100428,000000,0.8,0.8,0.79,0.79,8400,0
+SGRP.US,D,20100504,000000,0.79,0.79,0.66,0.79,9632,0
+SGRP.US,D,20100505,000000,0.69,0.8,0.67,0.8,6700,0
+SGRP.US,D,20100506,000000,0.75,0.75,0.75,0.75,600,0
+SGRP.US,D,20100507,000000,0.86,0.86,0.86,0.86,122,0
+SGRP.US,D,20100511,000000,0.71,0.85,0.71,0.84,2614,0
+SGRP.US,D,20100512,000000,0.85,0.87,0.84,0.87,8900,0
+SGRP.US,D,20100513,000000,0.8,0.8,0.75,0.75,300,0
+SGRP.US,D,20100514,000000,0.89,0.89,0.89,0.89,3000,0
+SGRP.US,D,20100517,000000,0.88,0.88,0.75,0.88,1800,0
+SGRP.US,D,20100518,000000,0.75,0.88,0.75,0.88,3500,0
+SGRP.US,D,20100519,000000,0.89,0.9,0.89,0.89,3700,0
+SGRP.US,D,20100520,000000,0.94,0.97,0.94,0.94,4600,0
+SGRP.US,D,20100521,000000,0.94,0.94,0.79,0.85,10884,0
+SGRP.US,D,20100524,000000,0.86,0.9,0.75,0.83,13607,0
+SGRP.US,D,20100525,000000,0.83,1,0.79,1,24832,0
+SGRP.US,D,20100526,000000,1,1,0.9,1,11989,0
+SGRP.US,D,20100527,000000,0.97,0.97,0.82,0.83,8100,0
+SGRP.US,D,20100528,000000,0.87,0.92,0.77,0.92,7816,0
+SGRP.US,D,20100601,000000,0.9,0.91,0.9,0.9,8900,0
+SGRP.US,D,20100602,000000,0.9,0.9,0.9,0.9,500,0
+SGRP.US,D,20100604,000000,0.9,0.9,0.9,0.9,8200,0
+SGRP.US,D,20100608,000000,0.92,0.92,0.9,0.91,4700,0
+SGRP.US,D,20100609,000000,0.91,0.93,0.91,0.93,2550,0
+SGRP.US,D,20100617,000000,0.93,0.93,0.93,0.93,1200,0
+SGRP.US,D,20100618,000000,0.91,0.91,0.9,0.9,1392,0
+SGRP.US,D,20100622,000000,0.45,0.91,0.45,0.85,7084,0
+SGRP.US,D,20100623,000000,0.86,0.86,0.84,0.86,8200,0
+SGRP.US,D,20100625,000000,0.86,0.86,0.86,0.86,100,0
+SGRP.US,D,20100629,000000,0.72,0.8,0.69,0.78,1300,0
+SGRP.US,D,20100701,000000,0.69,0.86,0.68,0.73,7586,0
+SGRP.US,D,20100707,000000,0.75,0.85,0.75,0.85,2000,0
+SGRP.US,D,20100708,000000,0.81,0.81,0.81,0.81,100,0
+SGRP.US,D,20100709,000000,0.81,0.9,0.81,0.9,1610,0
+SGRP.US,D,20100712,000000,0.92,0.92,0.92,0.92,1683,0
+SGRP.US,D,20100714,000000,0.88,0.88,0.88,0.88,1000,0
+SGRP.US,D,20100719,000000,0.42,0.94,0.42,0.8,9490,0
+SGRP.US,D,20100722,000000,0.94,0.94,0.94,0.94,1700,0
+SGRP.US,D,20100723,000000,0.99,1,0.99,1,1700,0
+SGRP.US,D,20100726,000000,1,1.05,1,1.05,1871,0
+SGRP.US,D,20100727,000000,1.01,1.01,1.01,1.01,100,0
+SGRP.US,D,20100729,000000,1.03,1.05,1.03,1.05,500,0
+SGRP.US,D,20100730,000000,1.04,1.04,1.02,1.02,3260,0
+SGRP.US,D,20100802,000000,1.03,1.03,1.02,1.02,5900,0
+SGRP.US,D,20100803,000000,1,1,1,1,1000,0
+SGRP.US,D,20100805,000000,1,1,1,1,20029,0
+SGRP.US,D,20100818,000000,0.83,0.83,0.83,0.83,800,0
+SGRP.US,D,20100819,000000,0.83,0.99,0.83,0.99,2600,0
+SGRP.US,D,20100823,000000,1.04,1.04,1,1,1700,0
+SGRP.US,D,20100824,000000,1,1,1,1,2957,0
+SGRP.US,D,20100825,000000,1,1,1,1,3000,0
+SGRP.US,D,20100826,000000,1,1.01,1,1.01,8100,0
+SGRP.US,D,20100830,000000,1,1.08,1,1.08,2700,0
+SGRP.US,D,20100831,000000,1.05,1.05,1.05,1.05,4250,0
+SGRP.US,D,20100901,000000,1.06,1.08,1.02,1.02,400,0
+SGRP.US,D,20100907,000000,1.07,1.07,1.07,1.07,980,0
+SGRP.US,D,20100908,000000,1.08,1.08,1.08,1.08,520,0
+SGRP.US,D,20100909,000000,1.03,1.08,1.03,1.08,1590,0
+SGRP.US,D,20100913,000000,1.03,1.09,1,1,10300,0
+SGRP.US,D,20100914,000000,0.99,0.99,0.99,0.99,2500,0
+SGRP.US,D,20100915,000000,0.99,0.99,0.99,0.99,1000,0
+SGRP.US,D,20100917,000000,0.99,0.99,0.99,0.99,200,0
+SGRP.US,D,20100920,000000,0.97,1,0.94,1,2272,0
+SGRP.US,D,20100922,000000,0.95,0.95,0.95,0.95,100,0
+SGRP.US,D,20100929,000000,1.01,1.01,0.95,0.95,9800,0
+SGRP.US,D,20101004,000000,1,1,1,1,1000,0
+SGRP.US,D,20101006,000000,1,1,1,1,2234,0
+SGRP.US,D,20101007,000000,1,1,1,1,100,0
+SGRP.US,D,20101012,000000,1,1,1,1,2600,0
+SGRP.US,D,20101013,000000,1.05,1.05,0.95,1,10234,0
+SGRP.US,D,20101014,000000,1,1.05,1,1.05,7300,0
+SGRP.US,D,20101018,000000,1.04,1.04,1.04,1.04,1500,0
+SGRP.US,D,20101021,000000,1.04,1.07,1.01,1.01,4300,0
+SGRP.US,D,20101025,000000,1.01,1.01,1.01,1.01,800,0
+SGRP.US,D,20101029,000000,1.05,1.05,1.05,1.05,600,0
+SGRP.US,D,20101101,000000,1.05,1.07,1.02,1.07,4400,0
+SGRP.US,D,20101102,000000,1.09,1.1,1.08,1.1,26602,0
+SGRP.US,D,20101103,000000,1.1,1.1,1.05,1.05,6700,0
+SGRP.US,D,20101104,000000,1.05,1.05,1.05,1.05,20080,0
+SGRP.US,D,20101105,000000,1.05,1.05,1.05,1.05,5182,0
+SGRP.US,D,20101108,000000,1,1,0.95,0.95,4866,0
+SGRP.US,D,20101109,000000,1,1,1,1,5800,0
+SGRP.US,D,20101111,000000,1.05,1.05,1,1,8151,0
+SGRP.US,D,20101112,000000,1,1,1,1,2500,0
+SGRP.US,D,20101118,000000,1,1,1,1,2500,0
+SGRP.US,D,20101129,000000,1.1,1.1,1,1,5107,0
+SGRP.US,D,20101201,000000,1,1,0.95,0.95,12733,0
+SGRP.US,D,20101202,000000,0.94,0.94,0.9,0.92,3326,0
+SGRP.US,D,20101206,000000,0.84,0.97,0.84,0.97,11760,0
+SGRP.US,D,20101208,000000,0.98,0.98,0.97,0.97,3097,0
+SGRP.US,D,20101210,000000,0.98,0.98,0.97,0.97,600,0
+SGRP.US,D,20101214,000000,1,1,1,1,3700,0
+SGRP.US,D,20101215,000000,1,1,1,1,500,0
+SGRP.US,D,20101216,000000,0.97,0.98,0.9,0.9,4800,0
+SGRP.US,D,20101217,000000,0.9,0.9,0.9,0.9,344,0
+SGRP.US,D,20101220,000000,0.89,0.95,0.89,0.95,1100,0
+SGRP.US,D,20101221,000000,0.95,0.95,0.95,0.95,900,0
+SGRP.US,D,20101223,000000,0.85,0.85,0.85,0.85,200,0
+SGRP.US,D,20101227,000000,0.95,0.95,0.95,0.95,604,0
+SGRP.US,D,20101228,000000,0.95,0.95,0.95,0.95,3792,0
+SGRP.US,D,20101231,000000,0.8,1,0.8,0.83,2400,0
+SGRP.US,D,20110103,000000,0.95,0.95,0.95,0.95,250,0
+SGRP.US,D,20110104,000000,0.93,0.93,0.93,0.93,100,0
+SGRP.US,D,20110105,000000,0.93,0.93,0.93,0.93,200,0
+SGRP.US,D,20110107,000000,0.95,0.95,0.95,0.95,400,0
+SGRP.US,D,20110113,000000,0.99,0.99,0.99,0.99,587,0
+SGRP.US,D,20110119,000000,1.05,1.05,1.04,1.04,6503,0
+SGRP.US,D,20110120,000000,0.99,0.99,0.99,0.99,100,0
+SGRP.US,D,20110121,000000,1.06,1.06,1.06,1.06,400,0
+SGRP.US,D,20110124,000000,0.95,1.02,0.95,1.02,1800,0
+SGRP.US,D,20110126,000000,0.97,0.97,0.95,0.95,1150,0
+SGRP.US,D,20110127,000000,1.02,1.05,0.95,1,2000,0
+SGRP.US,D,20110128,000000,1.06,1.06,1.06,1.06,207,0
+SGRP.US,D,20110201,000000,0.95,0.95,0.95,0.95,400,0
+SGRP.US,D,20110203,000000,0.95,0.95,0.95,0.95,100,0
+SGRP.US,D,20110207,000000,1.06,1.06,1.06,1.06,5808,0
+SGRP.US,D,20110208,000000,1.04,1.06,1.04,1.06,1296,0
+SGRP.US,D,20110211,000000,0.88,0.88,0.88,0.88,1000,0
+SGRP.US,D,20110214,000000,0.97,1,0.93,1,5200,0
+SGRP.US,D,20110215,000000,1,1.06,1,1.06,2606,0
+SGRP.US,D,20110216,000000,1.05,1.05,1.05,1.05,1212,0
+SGRP.US,D,20110217,000000,1.05,1.05,1.05,1.05,6106,0
+SGRP.US,D,20110218,000000,1,1,1,1,1900,0
+SGRP.US,D,20110223,000000,1.05,1.05,1.05,1.05,4700,0
+SGRP.US,D,20110224,000000,1,1,1,1,1000,0
+SGRP.US,D,20110228,000000,1.04,1.04,1,1,235,0
+SGRP.US,D,20110302,000000,1.01,1.2,1.01,1.2,927,0
+SGRP.US,D,20110303,000000,1.2,1.55,1.16,1.5,50573,0
+SGRP.US,D,20110304,000000,1.5,1.6,1.3,1.45,3700,0
+SGRP.US,D,20110307,000000,1.5,1.5,1.4,1.45,7966,0
+SGRP.US,D,20110308,000000,1.45,2.14,1.45,1.96,196354,0
+SGRP.US,D,20110309,000000,1.96,2.3,1.85,1.96,88296,0
+SGRP.US,D,20110310,000000,1.87,2.38,1.85,2.34,52441,0
+SGRP.US,D,20110311,000000,2.35,2.35,1.94,1.95,61176,0
+SGRP.US,D,20110314,000000,2.18,2.18,1.79,1.8,34636,0
+SGRP.US,D,20110315,000000,1.8,1.8,1.61,1.8,53894,0
+SGRP.US,D,20110316,000000,1.95,1.95,1.16,1.56,49335,0
+SGRP.US,D,20110317,000000,1.73,1.73,1.51,1.6,4988,0
+SGRP.US,D,20110318,000000,1.6,1.81,1.6,1.65,19112,0
+SGRP.US,D,20110321,000000,1.64,1.9,1.51,1.7,22196,0
+SGRP.US,D,20110322,000000,1.78,1.9,1.68,1.9,14192,0
+SGRP.US,D,20110323,000000,1.84,1.9,1.84,1.85,2800,0
+SGRP.US,D,20110324,000000,1.85,1.85,1.8,1.8,2686,0
+SGRP.US,D,20110325,000000,1.8,1.8,1.75,1.8,2822,0
+SGRP.US,D,20110328,000000,1.77,1.95,1.75,1.87,21202,0
+SGRP.US,D,20110329,000000,1.88,1.99,1.76,1.8,4556,0
+SGRP.US,D,20110330,000000,1.8,1.89,1.72,1.76,9260,0
+SGRP.US,D,20110331,000000,1.8773,1.8773,1.73,1.73,1409,0
+SGRP.US,D,20110401,000000,1.71,1.79,1.7,1.79,13268,0
+SGRP.US,D,20110404,000000,1.88,1.88,1.75,1.75,7918,0
+SGRP.US,D,20110405,000000,1.87,1.87,1.79,1.86,8680,0
+SGRP.US,D,20110406,000000,1.76,1.79,1.74,1.75,3741,0
+SGRP.US,D,20110407,000000,1.78,1.9,1.78,1.88,13988,0
+SGRP.US,D,20110408,000000,1.7,1.9,1.7,1.81,4096,0
+SGRP.US,D,20110411,000000,1.78,1.78,1.57,1.75,12530,0
+SGRP.US,D,20110412,000000,1.72,1.78,1.54,1.59,3773,0
+SGRP.US,D,20110413,000000,1.64,1.8,1.64,1.8,4292,0
+SGRP.US,D,20110414,000000,1.53,1.53,1.52,1.52,1211,0
+SGRP.US,D,20110415,000000,1.54,1.71,1.54,1.71,210,0
+SGRP.US,D,20110418,000000,1.74,1.79,1.69,1.79,7700,0
+SGRP.US,D,20110419,000000,1.75,1.77,1.59,1.7,3406,0
+SGRP.US,D,20110420,000000,1.69,1.69,1.6,1.67,3950,0
+SGRP.US,D,20110421,000000,1.65,1.88,1.6,1.61,9856,0
+SGRP.US,D,20110425,000000,1.85,1.89,1.63,1.71,6500,0
+SGRP.US,D,20110426,000000,1.63,1.82,1.63,1.67,3410,0
+SGRP.US,D,20110427,000000,1.77,1.81,1.68,1.77,3512,0
+SGRP.US,D,20110428,000000,1.75,1.79,1.75,1.75,560,0
+SGRP.US,D,20110429,000000,1.7,1.7,1.7,1.7,180,0
+SGRP.US,D,20110502,000000,1.71,1.74,1.71,1.71,462,0
+SGRP.US,D,20110503,000000,1.72,1.8,1.65,1.8,2981,0
+SGRP.US,D,20110506,000000,1.78,1.8,1.66,1.66,3734,0
+SGRP.US,D,20110509,000000,1.68,1.7,1.6,1.7,24829,0
+SGRP.US,D,20110510,000000,1.73,1.73,1.56,1.6,11958,0
+SGRP.US,D,20110511,000000,1.6,1.73,1.6,1.65,13707,0
+SGRP.US,D,20110512,000000,1.6,1.75,1.53,1.58,4950,0
+SGRP.US,D,20110513,000000,1.51,1.57,1.51,1.57,1779,0
+SGRP.US,D,20110516,000000,1.58,1.58,1.46,1.46,12460,0
+SGRP.US,D,20110517,000000,1.46,1.64,1.37,1.64,1700,0
+SGRP.US,D,20110518,000000,1.64,1.64,1.25,1.4,16233,0
+SGRP.US,D,20110519,000000,1.56,1.56,1.4,1.4,4200,0
+SGRP.US,D,20110520,000000,1.28,1.35,1.25,1.31,10584,0
+SGRP.US,D,20110523,000000,1.31,1.32,1.22,1.31,16664,0
+SGRP.US,D,20110524,000000,1.35,1.35,1.31,1.35,2163,0
+SGRP.US,D,20110525,000000,1.35,1.35,1.31,1.31,2650,0
+SGRP.US,D,20110526,000000,1.3,1.47,1.21,1.47,5635,0
+SGRP.US,D,20110527,000000,1.47,1.47,1.27,1.32,7110,0
+SGRP.US,D,20110531,000000,1.35,1.5,1.22,1.27,14387,0
+SGRP.US,D,20110601,000000,1.28,1.43,1.27,1.27,9026,0
+SGRP.US,D,20110602,000000,1.43,1.82,1.42,1.57,123506,0
+SGRP.US,D,20110603,000000,1.62,1.81,1.52,1.68,59318,0
+SGRP.US,D,20110606,000000,1.71,1.79,1.51,1.52,46248,0
+SGRP.US,D,20110607,000000,1.52,1.56,1.37,1.37,31995,0
+SGRP.US,D,20110608,000000,1.37,1.38,1.28,1.29,30766,0
+SGRP.US,D,20110609,000000,1.34,1.36,1.21,1.28,12408,0
+SGRP.US,D,20110610,000000,1.26,1.39,1.18,1.27,15705,0
+SGRP.US,D,20110613,000000,1.27,1.49,1.2,1.21,37992,0
+SGRP.US,D,20110614,000000,1.22,1.4,1.22,1.4,23700,0
+SGRP.US,D,20110615,000000,1.35,1.44,1.29,1.34,5335,0
+SGRP.US,D,20110616,000000,1.31,1.44,1.24,1.43,6689,0
+SGRP.US,D,20110617,000000,1.46,1.46,1.25,1.25,18720,0
+SGRP.US,D,20110620,000000,1.25,1.25,1.11,1.15,22871,0
+SGRP.US,D,20110621,000000,1.16,1.24,1.16,1.2,800,0
+SGRP.US,D,20110622,000000,1.22,1.22,1.22,1.22,1910,0
+SGRP.US,D,20110623,000000,1.22,1.22,1.15,1.15,5934,0
+SGRP.US,D,20110624,000000,1.16,1.21,1.06,1.12,5019,0
+SGRP.US,D,20110627,000000,1.14,1.14,1.1,1.1,18812,0
+SGRP.US,D,20110628,000000,1.06,1.14,1.05,1.14,21659,0
+SGRP.US,D,20110629,000000,1.12,1.13,1.12,1.13,1200,0
+SGRP.US,D,20110630,000000,1.11,1.12,1.06,1.12,14938,0
+SGRP.US,D,20110701,000000,1.07,1.07,1.01,1.07,9700,0
+SGRP.US,D,20110705,000000,1.07,1.34,1.07,1.3,13221,0
+SGRP.US,D,20110706,000000,1.35,1.58,1.35,1.45,68976,0
+SGRP.US,D,20110707,000000,1.45,1.47,1.37,1.43,6336,0
+SGRP.US,D,20110708,000000,1.38,1.38,1.38,1.38,7160,0
+SGRP.US,D,20110711,000000,1.39,1.41,1.3,1.39,8737,0
+SGRP.US,D,20110712,000000,1.41,1.55,1.38,1.53,19803,0
+SGRP.US,D,20110713,000000,1.43,1.51,1.42,1.44,2720,0
+SGRP.US,D,20110714,000000,1.46,1.52,1.46,1.52,14989,0
+SGRP.US,D,20110715,000000,1.4,1.46,1.4,1.42,1556,0
+SGRP.US,D,20110718,000000,1.45,1.48,1.43,1.48,900,0
+SGRP.US,D,20110719,000000,1.47,1.5,1.4,1.47,7916,0
+SGRP.US,D,20110720,000000,1.4,1.44,1.4,1.41,4000,0
+SGRP.US,D,20110721,000000,1.49,1.5,1.46,1.46,3400,0
+SGRP.US,D,20110722,000000,1.5,1.5,1.48,1.48,3000,0
+SGRP.US,D,20110725,000000,1.5,1.5,1.5,1.5,500,0
+SGRP.US,D,20110726,000000,1.48,1.5,1.4,1.42,12308,0
+SGRP.US,D,20110728,000000,1.42,1.44,1.4,1.44,1212,0
+SGRP.US,D,20110729,000000,1.44,1.44,1.4,1.41,13103,0
+SGRP.US,D,20110801,000000,1.41,1.41,1.4,1.41,844,0
+SGRP.US,D,20110802,000000,1.4,1.5,1.4,1.47,4248,0
+SGRP.US,D,20110803,000000,1.47,1.47,1.4,1.4,8020,0
+SGRP.US,D,20110804,000000,1.43,1.43,1.21,1.23,23699,0
+SGRP.US,D,20110805,000000,1.19,1.43,1.19,1.43,6100,0
+SGRP.US,D,20110808,000000,1.06,1.47,0.87,1.07,32601,0
+SGRP.US,D,20110809,000000,1.02,1.4,1.02,1.2,7700,0
+SGRP.US,D,20110810,000000,1.38,1.38,1.2,1.22,2305,0
+SGRP.US,D,20110812,000000,1.21,1.21,1.21,1.21,2000,0
+SGRP.US,D,20110815,000000,1.19,1.2,1.09,1.14,3700,0
+SGRP.US,D,20110816,000000,1.2,1.2,1.11,1.11,4200,0
+SGRP.US,D,20110817,000000,1.04,1.19,1.04,1.19,5569,0
+SGRP.US,D,20110818,000000,1.19,1.2,1.09,1.18,9209,0
+SGRP.US,D,20110819,000000,1.08,1.2,1.08,1.18,10480,0
+SGRP.US,D,20110822,000000,1.08,1.2,1.07,1.2,5400,0
+SGRP.US,D,20110823,000000,1.21,1.21,1.21,1.21,910,0
+SGRP.US,D,20110824,000000,1.24,1.47,1.22,1.38,10170,0
+SGRP.US,D,20110825,000000,1.26,1.38,1.23,1.26,2000,0
+SGRP.US,D,20110826,000000,1.22,1.25,1.16,1.25,2913,0
+SGRP.US,D,20110829,000000,1.27,1.27,1.27,1.27,300,0
+SGRP.US,D,20110830,000000,1.38,1.38,1.28,1.38,1149,0
+SGRP.US,D,20110831,000000,1.37,1.37,1.37,1.37,151,0
+SGRP.US,D,20110906,000000,1.37,1.38,1.17,1.22,7911,0
+SGRP.US,D,20110907,000000,1.17,1.22,1.02,1.22,77489,0
+SGRP.US,D,20110908,000000,1.15,1.15,1.1,1.1,13300,0
+SGRP.US,D,20110909,000000,1.1,1.15,1.1,1.15,600,0
+SGRP.US,D,20110912,000000,1.04,1.17,1.04,1.14,3853,0
+SGRP.US,D,20110915,000000,1.07,1.08,1.05,1.08,1800,0
+SGRP.US,D,20110916,000000,1.07,1.07,1.05,1.05,5357,0
+SGRP.US,D,20110919,000000,1.05,1.05,1.05,1.05,4285,0
+SGRP.US,D,20110920,000000,1.09,1.09,1.05,1.09,2029,0
+SGRP.US,D,20110922,000000,1.08,1.08,1.05,1.06,3528,0
+SGRP.US,D,20110923,000000,1.05,1.1,1.01,1.1,8631,0
+SGRP.US,D,20110926,000000,1.18,1.19,1.1,1.18,6380,0
+SGRP.US,D,20110927,000000,1.14,1.14,1.14,1.14,192,0
+SGRP.US,D,20110928,000000,1.16,1.17,1.15,1.15,1000,0
+SGRP.US,D,20110929,000000,1.15,1.17,1.15,1.17,3650,0
+SGRP.US,D,20110930,000000,1.11,1.34,1.01,1.2,7443,0
+SGRP.US,D,20111003,000000,1.2,1.2,1.12,1.12,200,0
+SGRP.US,D,20111004,000000,1.16,1.16,1.13,1.13,3000,0
+SGRP.US,D,20111006,000000,1.15,1.17,1.13,1.17,7000,0
+SGRP.US,D,20111007,000000,1.17,1.17,1.1,1.1,3143,0
+SGRP.US,D,20111010,000000,1.05,1.05,1.05,1.05,200,0
+SGRP.US,D,20111012,000000,1.12,1.25,1.12,1.25,18298,0
+SGRP.US,D,20111013,000000,1.2,1.2,1.19,1.2,350,0
+SGRP.US,D,20111014,000000,1.16,1.21,1.05,1.06,3180,0
+SGRP.US,D,20111017,000000,1.05,1.05,1.05,1.05,165,0
+SGRP.US,D,20111020,000000,1.15,1.2,1.05,1.05,2420,0
+SGRP.US,D,20111021,000000,1.05,1.06,1.05,1.06,2275,0
+SGRP.US,D,20111024,000000,1.05,1.1,1.05,1.1,3596,0
+SGRP.US,D,20111026,000000,1.14,1.15,1.14,1.15,4400,0
+SGRP.US,D,20111027,000000,1.11,1.15,1.04,1.08,7756,0
+SGRP.US,D,20111028,000000,1.07,1.07,1.07,1.07,551,0
+SGRP.US,D,20111031,000000,1.09,1.09,1.02,1.05,2667,0
+SGRP.US,D,20111102,000000,1.06,1.08,1.06,1.06,400,0
+SGRP.US,D,20111103,000000,1.1,1.1,1.02,1.04,8920,0
+SGRP.US,D,20111104,000000,1.03,1.03,1.01,1.03,1200,0
+SGRP.US,D,20111107,000000,1.01,1.12,1.01,1.12,2227,0
+SGRP.US,D,20111108,000000,1.2,1.25,1.2,1.21,16252,0
+SGRP.US,D,20111109,000000,1.22,1.22,1.18,1.18,1754,0
+SGRP.US,D,20111110,000000,1.22,1.22,1.2,1.21,4164,0
+SGRP.US,D,20111111,000000,1.11,1.15,1.11,1.15,3386,0
+SGRP.US,D,20111117,000000,1.01,1.16,1.01,1.16,300,0
+SGRP.US,D,20111118,000000,1.01,1.22,1.01,1.22,1900,0
+SGRP.US,D,20111128,000000,1.22,1.22,1.2,1.2,1140,0
+SGRP.US,D,20111129,000000,1.13,1.13,1.07,1.07,400,0
+SGRP.US,D,20111201,000000,1.01,1.01,1.01,1.01,500,0
+SGRP.US,D,20111202,000000,1.1,1.1,1.1,1.1,100,0
+SGRP.US,D,20111205,000000,1.07,1.1,1.01,1.01,11001,0
+SGRP.US,D,20111206,000000,1.08,1.08,1.0792,1.08,4983,0
+SGRP.US,D,20111207,000000,0.95,1.11,0.9352,1,4000,0
+SGRP.US,D,20111208,000000,1,1,1,1,1284,0
+SGRP.US,D,20111209,000000,1.08,1.08,1.06,1.06,1600,0
+SGRP.US,D,20111212,000000,1.15,1.15,1.15,1.15,600,0
+SGRP.US,D,20111213,000000,1.15,1.15,1.06,1.06,2900,0
+SGRP.US,D,20111214,000000,1.07,1.14,1.06,1.06,5400,0
+SGRP.US,D,20111215,000000,1.01,1.02,1.01,1.02,285,0
+SGRP.US,D,20111216,000000,0.9645,0.9645,0.9645,0.9645,185,0
+SGRP.US,D,20111219,000000,1.14,1.14,1.14,1.14,228,0
+SGRP.US,D,20111220,000000,1.13,1.13,1.03,1.03,300,0
+SGRP.US,D,20111222,000000,1.03,1.03,1.03,1.03,100,0
+SGRP.US,D,20111227,000000,1.02,1.02,0.92,0.95,5528,0
+SGRP.US,D,20111229,000000,0.95,0.98,0.95,0.98,2805,0
+SGRP.US,D,20111230,000000,0.98,1.01,0.8801,1,5498,0
+SGRP.US,D,20120103,000000,1,1,1,1,900,0
+SGRP.US,D,20120104,000000,1,1.03,0.89,0.9701,3750,0
+SGRP.US,D,20120105,000000,1.03,1.03,1.03,1.03,599,0
+SGRP.US,D,20120106,000000,1.14,1.14,1,1.014,4490,0
+SGRP.US,D,20120110,000000,1.14,1.14,1.1392,1.1392,9916,0
+SGRP.US,D,20120111,000000,1.05,1.07,1.01,1.05,3225,0
+SGRP.US,D,20120112,000000,1.05,1.05,1.04,1.04,750,0
+SGRP.US,D,20120117,000000,1.06,1.14,1.05,1.05,1900,0
+SGRP.US,D,20120118,000000,1.13,1.14,1.1199,1.12,4200,0
+SGRP.US,D,20120119,000000,1.06,1.14,1.06,1.14,646,0
+SGRP.US,D,20120120,000000,1.14,1.14,1.14,1.14,5300,0
+SGRP.US,D,20120123,000000,1.15,1.18,1.15,1.17,10300,0
+SGRP.US,D,20120124,000000,1.22,1.22,1.2199,1.22,1753,0
+SGRP.US,D,20120125,000000,1.22,1.25,1.22,1.25,3327,0
+SGRP.US,D,20120126,000000,1.25,1.25,1.25,1.25,400,0
+SGRP.US,D,20120127,000000,1.18,1.38,1.18,1.371,500,0
+SGRP.US,D,20120130,000000,1.37,1.37,1.29,1.33,4684,0
+SGRP.US,D,20120131,000000,1.32,1.34,1.18,1.34,400,0
+SGRP.US,D,20120201,000000,1.26,1.26,1.26,1.26,400,0
+SGRP.US,D,20120202,000000,1.2,1.2,1.18,1.18,5604,0
+SGRP.US,D,20120206,000000,1.17,1.17,1.16,1.16,520,0
+SGRP.US,D,20120208,000000,1.19,1.2248,1.16,1.16,840,0
+SGRP.US,D,20120210,000000,1.33,1.331,1.16,1.16,1200,0
+SGRP.US,D,20120213,000000,1.17,1.28,1.16,1.16,1045,0
+SGRP.US,D,20120214,000000,1.33,1.34,1.28,1.28,8698,0
+SGRP.US,D,20120215,000000,1.3,1.3,1.16,1.2,5450,0
+SGRP.US,D,20120216,000000,1.31,1.34,1.17,1.193,9190,0
+SGRP.US,D,20120217,000000,1.25,1.25,1.21,1.21,700,0
+SGRP.US,D,20120221,000000,1.21,1.21,1.21,1.21,1749,0
+SGRP.US,D,20120223,000000,1.2145,1.2145,1.2145,1.2145,400,0
+SGRP.US,D,20120224,000000,1.33,1.33,1.33,1.33,540,0
+SGRP.US,D,20120227,000000,1.2,1.34,1.2,1.28,14700,0
+SGRP.US,D,20120228,000000,1.33,1.33,1.28,1.31,1752,0
+SGRP.US,D,20120229,000000,1.19,1.2699,1.16,1.19,8072,0
+SGRP.US,D,20120301,000000,1.21,1.22,1.19,1.21,2299,0
+SGRP.US,D,20120302,000000,1.18,1.18,1.16,1.16,3134,0
+SGRP.US,D,20120305,000000,1.18,1.33,1.02,1.02,14824,0
+SGRP.US,D,20120306,000000,1.21,1.27,1.02,1.2,11230,0
+SGRP.US,D,20120307,000000,1.22,1.22,1.2,1.22,4640,0
+SGRP.US,D,20120308,000000,1.3,1.3,1.08,1.19,6871,0
+SGRP.US,D,20120312,000000,1.12,1.19,1.11,1.17,450,0
+SGRP.US,D,20120314,000000,1.17,1.3001,1.156,1.156,5890,0
+SGRP.US,D,20120315,000000,1.28,1.28,1.1001,1.26,4326,0
+SGRP.US,D,20120319,000000,1.38,1.38,1.13,1.25,10360,0
+SGRP.US,D,20120320,000000,1.25,1.32,1.234,1.29,8598,0
+SGRP.US,D,20120321,000000,1.2,1.29,1.15,1.22,10248,0
+SGRP.US,D,20120322,000000,1.22,1.27,1.2199,1.252,2040,0
+SGRP.US,D,20120323,000000,1.27,1.38,1.26,1.38,23045,0
+SGRP.US,D,20120327,000000,1.25,1.2501,1.17,1.17,421,0
+SGRP.US,D,20120328,000000,1.18,1.21,1.18,1.21,2429,0
+SGRP.US,D,20120329,000000,1.21,1.21,1.21,1.21,100,0
+SGRP.US,D,20120330,000000,1.3,1.35,1.2999,1.35,2739,0
+SGRP.US,D,20120402,000000,1.34,1.35,1.3099,1.3099,4500,0
+SGRP.US,D,20120404,000000,1.26,1.26,1.18,1.212,2100,0
+SGRP.US,D,20120405,000000,1.1317,1.1317,1.1317,1.1317,500,0
+SGRP.US,D,20120409,000000,1.13,1.152,1.13,1.152,2700,0
+SGRP.US,D,20120410,000000,1.16,1.2059,1.15,1.15,4732,0
+SGRP.US,D,20120411,000000,1.15,1.21,1.15,1.21,6733,0
+SGRP.US,D,20120412,000000,1.1506,1.2,1.1506,1.2,3279,0
+SGRP.US,D,20120417,000000,1.25,1.4,1.25,1.27,4418,0
+SGRP.US,D,20120419,000000,1.2999,1.2999,1.25,1.25,2900,0
+SGRP.US,D,20120420,000000,1.25,1.26,1.25,1.26,14936,0
+SGRP.US,D,20120423,000000,1.25,1.25,1.25,1.25,500,0
+SGRP.US,D,20120426,000000,1.26,1.278,1.26,1.278,450,0
+SGRP.US,D,20120427,000000,1.3,1.3,1.27,1.3,1700,0
+SGRP.US,D,20120501,000000,1.29,1.29,1.29,1.29,400,0
+SGRP.US,D,20120502,000000,1.29,1.29,1.29,1.29,200,0
+SGRP.US,D,20120503,000000,1.25,1.25,1.25,1.25,4250,0
+SGRP.US,D,20120504,000000,1.27,1.27,1.25,1.25,200,0
+SGRP.US,D,20120507,000000,1.25,1.299,1.25,1.299,600,0
+SGRP.US,D,20120508,000000,1.25,1.25,1.25,1.25,5250,0
+SGRP.US,D,20120509,000000,1.27,1.27,1.18,1.18,1672,0
+SGRP.US,D,20120514,000000,1.21,1.21,1.1801,1.1801,2968,0
+SGRP.US,D,20120515,000000,1.19,1.19,1.19,1.19,200,0
+SGRP.US,D,20120517,000000,1.29,1.29,1.16,1.23,1468,0
+SGRP.US,D,20120521,000000,1.15,1.3,1.15,1.3,1146,0
+SGRP.US,D,20120522,000000,1.16,1.16,1.15,1.15,879,0
+SGRP.US,D,20120525,000000,1.21,1.3,1.1,1.3,3498,0
+SGRP.US,D,20120529,000000,1.3,1.3,1.29,1.29,622,0
+SGRP.US,D,20120530,000000,1.26,1.26,1.24,1.24,693,0
+SGRP.US,D,20120531,000000,1.25,1.27,1.24,1.24,4272,0
+SGRP.US,D,20120601,000000,1.3,1.3,1.3,1.3,500,0
+SGRP.US,D,20120605,000000,1.24,1.24,1.24,1.24,100,0
+SGRP.US,D,20120607,000000,1.3,1.3,1.3,1.3,295,0
+SGRP.US,D,20120608,000000,1.24,1.2899,1.13,1.15,1000,0
+SGRP.US,D,20120612,000000,1.15,1.15,1.15,1.15,700,0
+SGRP.US,D,20120615,000000,1.2499,1.2499,1.2499,1.2499,355,0
+SGRP.US,D,20120628,000000,1.11,1.1101,1.11,1.1101,1728,0
+SGRP.US,D,20120629,000000,1.15,1.15,1.15,1.15,100,0
+SGRP.US,D,20120705,000000,1.1,1.1,1.1,1.1,3100,0
+SGRP.US,D,20120713,000000,1.1,1.11,1.1,1.1,500,0
+SGRP.US,D,20120717,000000,1.14,1.15,1.14,1.15,3991,0
+SGRP.US,D,20120718,000000,1.1,1.1,1.1,1.1,560,0
+SGRP.US,D,20120723,000000,1.1,1.1,1.1,1.1,1602,0
+SGRP.US,D,20120726,000000,1.09,1.09,1.09,1.09,182,0
+SGRP.US,D,20120731,000000,1.09,1.09,1.09,1.09,196,0
+SGRP.US,D,20120802,000000,1.09,1.09,1.09,1.09,200,0
+SGRP.US,D,20120803,000000,1.1001,1.1001,1.1,1.1,300,0
+SGRP.US,D,20120807,000000,1.16,1.55,1.16,1.44,122701,0
+SGRP.US,D,20120808,000000,1.45,1.63,1.4,1.4,66034,0
+SGRP.US,D,20120809,000000,1.41,1.51,1.35,1.35,20961,0
+SGRP.US,D,20120810,000000,1.31,1.38,1.1201,1.2101,18364,0
+SGRP.US,D,20120813,000000,1.33,1.5,1.33,1.36,31731,0
+SGRP.US,D,20120814,000000,1.45,1.6,1.441,1.5,87219,0
+SGRP.US,D,20120815,000000,1.47,1.58,1.38,1.38,30400,0
+SGRP.US,D,20120816,000000,1.35,1.6,1.35,1.53,45516,0
+SGRP.US,D,20120817,000000,1.5,1.5,1.5,1.5,3675,0
+SGRP.US,D,20120820,000000,1.53,1.65,1.53,1.65,13442,0
+SGRP.US,D,20120821,000000,1.6,1.97,1.6,1.8,105474,0
+SGRP.US,D,20120822,000000,1.84,1.9,1.77,1.8,76586,0
+SGRP.US,D,20120823,000000,1.8,2.0001,1.7899,1.9,98975,0
+SGRP.US,D,20120824,000000,1.98,2.3,1.977,2.05,76850,0
+SGRP.US,D,20120827,000000,2.07,2.1,1.8,1.89,44686,0
+SGRP.US,D,20120828,000000,1.95,2.05,1.94,2,92860,0
+SGRP.US,D,20120829,000000,2.07,2.15,1.85,2.1,54428,0
+SGRP.US,D,20120830,000000,2.1,2.1,1.8601,2,7823,0
+SGRP.US,D,20120831,000000,1.95,2,1.95,2,13737,0
+SGRP.US,D,20120904,000000,2,2.06,1.95,2.05,26059,0
+SGRP.US,D,20120905,000000,2.05,2.2,1.96,1.97,172987,0
+SGRP.US,D,20120906,000000,2.06,2.1,1.97,2,18945,0
+SGRP.US,D,20120907,000000,1.99,2,1.97,2,14127,0
+SGRP.US,D,20120910,000000,1.97,2,1.95,1.95,8585,0
+SGRP.US,D,20120911,000000,1.84,1.97,1.8201,1.8701,19786,0
+SGRP.US,D,20120912,000000,1.75,1.8601,1.74,1.75,30431,0
+SGRP.US,D,20120913,000000,1.77,1.77,1.661,1.676,8315,0
+SGRP.US,D,20120914,000000,1.68,1.76,1.4,1.5,134637,0
+SGRP.US,D,20120917,000000,1.5,1.67,1.5,1.63,27700,0
+SGRP.US,D,20120918,000000,1.69,1.7099,1.69,1.7,2220,0
+SGRP.US,D,20120919,000000,1.58,1.6,1.58,1.58,13361,0
+SGRP.US,D,20120920,000000,1.68,1.69,1.47,1.53,18841,0
+SGRP.US,D,20120921,000000,1.54,1.78,1.54,1.78,26831,0
+SGRP.US,D,20120924,000000,1.76,1.77,1.7101,1.76,5900,0
+SGRP.US,D,20120925,000000,1.8,1.81,1.6411,1.66,12629,0
+SGRP.US,D,20120926,000000,1.74,1.75,1.73,1.73,1600,0
+SGRP.US,D,20120927,000000,1.71,1.859,1.71,1.8,12783,0
+SGRP.US,D,20120928,000000,1.8,1.8006,1.66,1.66,11700,0
+SGRP.US,D,20121001,000000,1.78,1.95,1.65,1.9,35724,0
+SGRP.US,D,20121002,000000,1.9,1.939,1.82,1.932,8280,0
+SGRP.US,D,20121003,000000,1.93,2.054,1.91,1.93,34794,0
+SGRP.US,D,20121004,000000,2.02,2.09,1.9,2.07,34520,0
+SGRP.US,D,20121005,000000,1.93,1.99,1.93,1.96,3047,0
+SGRP.US,D,20121008,000000,2,2.162,2,2.162,36525,0
+SGRP.US,D,20121009,000000,2.16,2.3,1.8,1.99,76504,0
+SGRP.US,D,20121010,000000,2,2.15,1.8601,2.001,69006,0
+SGRP.US,D,20121011,000000,2.09,2.09,1.98,2,18859,0
+SGRP.US,D,20121012,000000,2,2.08,1.98,2,35050,0
+SGRP.US,D,20121015,000000,1.9501,2.04,1.9501,2.04,700,0
+SGRP.US,D,20121016,000000,2,2.12,1.97,2.1199,5626,0
+SGRP.US,D,20121017,000000,2.0699,2.07,2.03,2.034,12800,0
+SGRP.US,D,20121018,000000,2.03,2.14,2.0283,2.09,16780,0
+SGRP.US,D,20121019,000000,2.08,2.14,2.08,2.14,4050,0
+SGRP.US,D,20121022,000000,2.15,2.15,2.08,2.0892,20500,0
+SGRP.US,D,20121023,000000,2.05,2.05,2.05,2.05,1000,0
+SGRP.US,D,20121024,000000,2.0501,2.0501,2.05,2.05,1225,0
+SGRP.US,D,20121025,000000,2.08,2.14,2.05,2.1,22660,0
+SGRP.US,D,20121026,000000,2.07,2.14,2.07,2.08,13463,0
+SGRP.US,D,20121031,000000,2.07,2.07,1.97,1.98,11422,0
+SGRP.US,D,20121101,000000,1.98,2.08,1.98,2.06,2600,0
+SGRP.US,D,20121102,000000,2.14,2.14,1.97,1.97,5850,0
+SGRP.US,D,20121105,000000,1.97,2.1399,1.97,2.1399,2100,0
+SGRP.US,D,20121106,000000,2,2.1499,2,2.0305,2000,0
+SGRP.US,D,20121107,000000,2.01,2.02,1.97,1.99,9855,0
+SGRP.US,D,20121108,000000,2.06,2.24,2.01,2.145,18990,0
+SGRP.US,D,20121109,000000,2.11,2.17,2.06,2.17,5442,0
+SGRP.US,D,20121112,000000,2.17,2.2,2.14,2.15,16535,0
+SGRP.US,D,20121113,000000,2.0601,2.15,2.0201,2.084,8458,0
+SGRP.US,D,20121114,000000,2.03,2.09,1.97,2.01,10963,0
+SGRP.US,D,20121115,000000,2.05,2.05,1.98,1.99,2000,0
+SGRP.US,D,20121116,000000,2,2,1.85,1.88,17100,0
+SGRP.US,D,20121119,000000,1.91,1.91,1.91,1.91,312,0
+SGRP.US,D,20121120,000000,1.86,1.98,1.86,1.98,3620,0
+SGRP.US,D,20121121,000000,2,2,1.999,1.999,912,0
+SGRP.US,D,20121123,000000,2,2,1.91,1.9101,3830,0
+SGRP.US,D,20121127,000000,2,2,1.96,1.99,5200,0
+SGRP.US,D,20121128,000000,1.96,2,1.92,2,4356,0
+SGRP.US,D,20121130,000000,2,2,2,2,188,0
+SGRP.US,D,20121203,000000,1.94,1.9899,1.92,1.98,8945,0
+SGRP.US,D,20121204,000000,1.92,1.94,1.86,1.86,31997,0
+SGRP.US,D,20121205,000000,1.86,1.9,1.86,1.86,8700,0
+SGRP.US,D,20121206,000000,1.87,1.87,1.87,1.87,563,0
+SGRP.US,D,20121207,000000,1.9399,1.9399,1.88,1.88,1150,0
+SGRP.US,D,20121210,000000,1.86,1.94,1.86,1.94,2655,0
+SGRP.US,D,20121212,000000,1.86,1.86,1.86,1.86,100,0
+SGRP.US,D,20121213,000000,1.91,1.91,1.91,1.91,125,0
+SGRP.US,D,20121214,000000,1.91,1.91,1.69,1.7,38255,0
+SGRP.US,D,20121217,000000,1.69,1.8,1.69,1.79,2660,0
+SGRP.US,D,20121218,000000,1.73,1.83,1.72,1.72,3744,0
+SGRP.US,D,20121221,000000,1.78,1.78,1.69,1.71,6812,0
+SGRP.US,D,20121226,000000,1.69,1.72,1.69,1.7,4616,0
+SGRP.US,D,20121227,000000,1.74,1.75,1.69,1.69,2369,0
+SGRP.US,D,20121228,000000,1.71,1.83,1.69,1.83,4957,0
+SGRP.US,D,20121231,000000,1.7,1.78,1.7,1.74,23050,0
+SGRP.US,D,20130102,000000,1.73,1.78,1.7,1.7,5500,0
+SGRP.US,D,20130103,000000,1.71,1.75,1.7,1.7,3100,0
+SGRP.US,D,20130107,000000,1.7,1.71,1.7,1.71,1775,0
+SGRP.US,D,20130108,000000,1.74,1.8,1.71,1.8,2105,0
+SGRP.US,D,20130110,000000,1.93,1.93,1.88,1.88,1138,0
+SGRP.US,D,20130111,000000,1.7,1.7,1.7,1.7,100,0
+SGRP.US,D,20130114,000000,1.79,1.79,1.71,1.71,5600,0
+SGRP.US,D,20130115,000000,1.76,1.844,1.76,1.844,9600,0
+SGRP.US,D,20130116,000000,1.85,1.88,1.71,1.75,4306,0
+SGRP.US,D,20130117,000000,1.75,1.75,1.75,1.75,100,0
+SGRP.US,D,20130118,000000,1.76,1.76,1.73,1.75,14488,0
+SGRP.US,D,20130122,000000,1.7127,1.7127,1.7127,1.7127,200,0
+SGRP.US,D,20130123,000000,1.73,1.73,1.71,1.71,12533,0
+SGRP.US,D,20130124,000000,1.7923,1.7998,1.7923,1.7998,350,0
+SGRP.US,D,20130125,000000,1.8,1.8,1.8,1.8,500,0
+SGRP.US,D,20130128,000000,1.8,1.8,1.7102,1.7102,525,0
+SGRP.US,D,20130129,000000,1.71,1.79,1.71,1.71,3875,0
+SGRP.US,D,20130130,000000,1.7,1.74,1.7,1.74,350,0
+SGRP.US,D,20130131,000000,1.68,1.81,1.68,1.8,17450,0
+SGRP.US,D,20130201,000000,1.8,1.94,1.78,1.94,10750,0
+SGRP.US,D,20130204,000000,1.9,1.93,1.71,1.74,8532,0
+SGRP.US,D,20130205,000000,1.8,1.86,1.76,1.8,21030,0
+SGRP.US,D,20130206,000000,1.8,1.8,1.7999,1.8,4700,0
+SGRP.US,D,20130207,000000,1.82,2.25,1.8,1.8,24852,0
+SGRP.US,D,20130208,000000,1.81,1.85,1.8,1.842,10264,0
+SGRP.US,D,20130211,000000,1.86,1.86,1.82,1.82,1900,0
+SGRP.US,D,20130212,000000,1.82,1.82,1.81,1.81,4950,0
+SGRP.US,D,20130213,000000,1.8,1.82,1.72,1.78,39673,0
+SGRP.US,D,20130214,000000,1.8,1.87,1.71,1.72,26350,0
+SGRP.US,D,20130215,000000,1.7401,1.7401,1.7401,1.7401,600,0
+SGRP.US,D,20130219,000000,1.76,1.77,1.75,1.76,2658,0
+SGRP.US,D,20130220,000000,1.83,1.83,1.83,1.83,671,0
+SGRP.US,D,20130221,000000,1.74,1.79,1.74,1.79,12779,0
+SGRP.US,D,20130222,000000,1.75,1.7501,1.75,1.75,700,0
+SGRP.US,D,20130225,000000,1.81,1.81,1.79,1.79,4600,0
+SGRP.US,D,20130226,000000,1.8,1.8199,1.75,1.75,7300,0
+SGRP.US,D,20130227,000000,1.83,1.8892,1.75,1.8892,32427,0
+SGRP.US,D,20130228,000000,1.83,1.99,1.77,1.77,31024,0
+SGRP.US,D,20130301,000000,1.94,1.99,1.73,1.75,15101,0
+SGRP.US,D,20130304,000000,1.8,1.9199,1.69,1.75,68512,0
+SGRP.US,D,20130305,000000,1.81,1.89,1.7081,1.85,9640,0
+SGRP.US,D,20130306,000000,1.85,1.85,1.8399,1.84,610,0
+SGRP.US,D,20130307,000000,1.7,1.84,1.7,1.83,508,0
+SGRP.US,D,20130308,000000,1.8499,1.88,1.7601,1.87,2568,0
+SGRP.US,D,20130311,000000,1.88,1.89,1.88,1.89,2000,0
+SGRP.US,D,20130312,000000,1.88,1.9599,1.78,1.87,2300,0
+SGRP.US,D,20130313,000000,1.95,1.95,1.86,1.86,5600,0
+SGRP.US,D,20130314,000000,2,2,1.73,1.833,111160,0
+SGRP.US,D,20130315,000000,1.78,1.79,1.71,1.73,30657,0
+SGRP.US,D,20130318,000000,1.72,1.75,1.72,1.75,2192,0
+SGRP.US,D,20130319,000000,1.75,1.802,1.61,1.63,71237,0
+SGRP.US,D,20130320,000000,1.62,1.62,1.62,1.62,1117,0
+SGRP.US,D,20130321,000000,1.7,1.7,1.63,1.63,7199,0
+SGRP.US,D,20130322,000000,1.68,1.7,1.68,1.7,4300,0
+SGRP.US,D,20130325,000000,1.69,1.69,1.6401,1.6401,276,0
+SGRP.US,D,20130326,000000,1.67,1.7501,1.67,1.7501,1830,0
+SGRP.US,D,20130327,000000,1.75,1.98,1.75,1.98,4920,0
+SGRP.US,D,20130328,000000,1.96,1.96,1.808,1.92,26424,0
+SGRP.US,D,20130401,000000,1.92,2,1.92,2,10094,0
+SGRP.US,D,20130402,000000,1.99,2.1,1.84,1.91,73892,0
+SGRP.US,D,20130403,000000,1.85,1.85,1.62,1.76,67311,0
+SGRP.US,D,20130404,000000,1.76,1.76,1.64,1.68,22937,0
+SGRP.US,D,20130405,000000,1.68,1.72,1.66,1.68,6064,0
+SGRP.US,D,20130408,000000,1.69,1.69,1.68,1.6899,1610,0
+SGRP.US,D,20130409,000000,1.69,1.7,1.67,1.68,34836,0
+SGRP.US,D,20130410,000000,1.7,1.7601,1.67,1.75,7350,0
+SGRP.US,D,20130412,000000,1.68,1.69,1.67,1.67,11802,0
+SGRP.US,D,20130415,000000,1.74,1.99,1.7399,1.9899,36425,0
+SGRP.US,D,20130416,000000,1.99,2.09,1.99,2.01,22452,0
+SGRP.US,D,20130417,000000,2.05,2.05,1.9,1.99,16210,0
+SGRP.US,D,20130418,000000,2,2.08,1.89,1.9,23351,0
+SGRP.US,D,20130419,000000,1.95,1.98,1.9,1.9,4575,0
+SGRP.US,D,20130422,000000,1.96,1.96,1.96,1.96,100,0
+SGRP.US,D,20130423,000000,1.97,1.97,1.97,1.97,400,0
+SGRP.US,D,20130424,000000,1.95,1.97,1.94,1.97,2300,0
+SGRP.US,D,20130425,000000,1.97,1.98,1.969,1.98,1200,0
+SGRP.US,D,20130426,000000,1.96,2.08,1.95,1.95,2600,0
+SGRP.US,D,20130429,000000,1.94,2.04,1.92,1.99,11454,0
+SGRP.US,D,20130430,000000,1.98,1.9899,1.98,1.9833,1444,0
+SGRP.US,D,20130501,000000,1.98,1.98,1.9799,1.98,2143,0
+SGRP.US,D,20130502,000000,1.95,1.99,1.94,1.99,5512,0
+SGRP.US,D,20130503,000000,1.934,1.99,1.934,1.99,3300,0
+SGRP.US,D,20130506,000000,1.99,1.99,1.87,1.919,20935,0
+SGRP.US,D,20130507,000000,1.9711,2.04,1.9711,2.04,5781,0
+SGRP.US,D,20130508,000000,2.04,2.08,2.02,2.08,9681,0
+SGRP.US,D,20130509,000000,2.08,2.1,2.02,2.1,17547,0
+SGRP.US,D,20130510,000000,2.05,2.08,2.02,2.08,1100,0
+SGRP.US,D,20130513,000000,2.03,2.1,2.01,2.1,2675,0
+SGRP.US,D,20130514,000000,1.92,1.99,1.87,1.895,37166,0
+SGRP.US,D,20130515,000000,1.9,1.92,1.81,1.865,5565,0
+SGRP.US,D,20130516,000000,1.89,1.92,1.84,1.84,5606,0
+SGRP.US,D,20130517,000000,1.88,2,1.8799,1.9,6600,0
+SGRP.US,D,20130520,000000,1.9399,1.942,1.84,1.84,6737,0
+SGRP.US,D,20130521,000000,1.91,1.92,1.879,1.89,9086,0
+SGRP.US,D,20130522,000000,1.9,1.9,1.88,1.89,7300,0
+SGRP.US,D,20130523,000000,1.85,1.85,1.8,1.85,4060,0
+SGRP.US,D,20130524,000000,1.9,1.92,1.89,1.89,17290,0
+SGRP.US,D,20130528,000000,1.9,1.91,1.8,1.869,29971,0
+SGRP.US,D,20130529,000000,1.84,1.85,1.79,1.85,9075,0
+SGRP.US,D,20130530,000000,1.84,1.86,1.84,1.86,1527,0
+SGRP.US,D,20130531,000000,1.83,2.03,1.83,2.03,6699,0
+SGRP.US,D,20130603,000000,2.03,2.0599,1.82,2,15124,0
+SGRP.US,D,20130604,000000,2,2.01,1.88,1.94,7660,0
+SGRP.US,D,20130605,000000,1.83,1.99,1.82,1.9,1924,0
+SGRP.US,D,20130606,000000,1.89,1.97,1.89,1.91,12500,0
+SGRP.US,D,20130607,000000,1.91,1.91,1.91,1.91,618,0
+SGRP.US,D,20130610,000000,1.88,2.0398,1.88,1.96,15896,0
+SGRP.US,D,20130611,000000,1.91,1.9525,1.91,1.9525,6400,0
+SGRP.US,D,20130612,000000,1.9787,2.03,1.9787,2.024,6378,0
+SGRP.US,D,20130613,000000,2.05,2.05,2,2,7036,0
+SGRP.US,D,20130614,000000,1.99,2.0399,1.99,2.02,12124,0
+SGRP.US,D,20130617,000000,2,2.04,1.9,2,13236,0
+SGRP.US,D,20130618,000000,2.01,2.02,1.89,1.94,16227,0
+SGRP.US,D,20130619,000000,1.94,1.99,1.93,1.98,9047,0
+SGRP.US,D,20130620,000000,1.92,2,1.92,1.97,12088,0
+SGRP.US,D,20130621,000000,1.98,1.98,1.94,1.98,14702,0
+SGRP.US,D,20130624,000000,2.01,2.04,1.98,1.99,26128,0
+SGRP.US,D,20130625,000000,1.96,2.1,1.9,2.09,16886,0
+SGRP.US,D,20130626,000000,2.1,2.3953,2.1,2.27,35868,0
+SGRP.US,D,20130627,000000,2.23,3.36,2.2001,3,138534,0
+SGRP.US,D,20130628,000000,3.05,3.05,2.6,2.73,39682,0
+SGRP.US,D,20130701,000000,2.8,2.8,2.48,2.49,39293,0
+SGRP.US,D,20130702,000000,2.46,2.649,2.32,2.32,25941,0
+SGRP.US,D,20130703,000000,2.26,2.45,2.19,2.426,14839,0
+SGRP.US,D,20130705,000000,2.5,2.579,2.26,2.27,45073,0
+SGRP.US,D,20130708,000000,2.27,2.309,2.2,2.21,13601,0
+SGRP.US,D,20130709,000000,2.28,2.28,2.18,2.19,6295,0
+SGRP.US,D,20130710,000000,2.21,2.28,2.21,2.25,3662,0
+SGRP.US,D,20130711,000000,2.29,2.29,2.14,2.2,8770,0
+SGRP.US,D,20130712,000000,2.18,2.28,2.18,2.26,7310,0
+SGRP.US,D,20130715,000000,2.34,2.34,2.2,2.21,20179,0
+SGRP.US,D,20130716,000000,2.21,2.211,2.145,2.1899,7262,0
+SGRP.US,D,20130717,000000,2.23,2.23,2.18,2.23,8100,0
+SGRP.US,D,20130718,000000,2.23,2.23,2.1,2.21,13800,0
+SGRP.US,D,20130719,000000,2.17,2.21,2.13,2.15,2802,0
+SGRP.US,D,20130722,000000,2.11,2.22,2.1,2.19,11691,0
+SGRP.US,D,20130723,000000,2.15,2.19,2.12,2.1727,12349,0
+SGRP.US,D,20130724,000000,2.11,2.16,2.08,2.15,17710,0
+SGRP.US,D,20130725,000000,2.1,2.2199,2.091,2.2199,6923,0
+SGRP.US,D,20130726,000000,2.17,2.22,2.14,2.22,4000,0
+SGRP.US,D,20130729,000000,2.19,2.2,2.11,2.15,5091,0
+SGRP.US,D,20130730,000000,2.15,2.24,2.11,2.18,24481,0
+SGRP.US,D,20130731,000000,2.22,2.22,2.18,2.22,10946,0
+SGRP.US,D,20130801,000000,2.24,2.4,2.24,2.39,6850,0
+SGRP.US,D,20130802,000000,2.4,2.4,2.22,2.22,8685,0
+SGRP.US,D,20130805,000000,2.2241,2.2241,2.12,2.15,8360,0
+SGRP.US,D,20130806,000000,2.3,2.3,2.14,2.14,9531,0
+SGRP.US,D,20130807,000000,2.12,2.2199,2.12,2.16,1567,0
+SGRP.US,D,20130808,000000,2.1601,2.19,2.1301,2.19,12723,0
+SGRP.US,D,20130809,000000,2.19,2.19,2.13,2.13,17731,0
+SGRP.US,D,20130812,000000,2.11,2.16,2.06,2.1,26033,0
+SGRP.US,D,20130813,000000,2,2.03,1.81,1.88,64730,0
+SGRP.US,D,20130814,000000,1.82,1.8801,1.7802,1.88,12446,0
+SGRP.US,D,20130815,000000,1.81,1.812,1.761,1.761,22878,0
+SGRP.US,D,20130816,000000,1.79,1.832,1.79,1.799,15516,0
+SGRP.US,D,20130819,000000,1.75,1.88,1.68,1.8,44009,0
+SGRP.US,D,20130820,000000,1.77,1.8035,1.77,1.8,6137,0
+SGRP.US,D,20130821,000000,1.78,1.91,1.73,1.91,22267,0
+SGRP.US,D,20130822,000000,1.9,1.9,1.85,1.85,600,0
+SGRP.US,D,20130823,000000,1.97,1.99,1.8101,1.93,40576,0
+SGRP.US,D,20130826,000000,1.88,1.8804,1.88,1.88,7500,0
+SGRP.US,D,20130827,000000,1.84,1.9,1.8,1.8,6814,0
+SGRP.US,D,20130828,000000,1.72,1.83,1.7,1.79,3000,0
+SGRP.US,D,20130829,000000,1.764,1.96,1.764,1.96,8528,0
+SGRP.US,D,20130830,000000,1.92,1.9201,1.8,1.86,11389,0
+SGRP.US,D,20130903,000000,1.86,1.87,1.82,1.82,8273,0
+SGRP.US,D,20130904,000000,1.82,2,1.82,1.82,7540,0
+SGRP.US,D,20130905,000000,1.87,1.9,1.84,1.84,10167,0
+SGRP.US,D,20130906,000000,1.9711,1.9711,1.84,1.9711,200,0
+SGRP.US,D,20130909,000000,1.98,1.98,1.85,1.87,12055,0
+SGRP.US,D,20130910,000000,1.89,2,1.89,1.96,21473,0
+SGRP.US,D,20130916,000000,1.96,2,1.8685,2,11839,0
+SGRP.US,D,20130917,000000,1.87,1.99,1.87,1.99,12945,0
+SGRP.US,D,20130918,000000,1.94,1.99,1.85,1.99,12751,0
+SGRP.US,D,20130920,000000,1.91,1.91,1.91,1.91,840,0
+SGRP.US,D,20130924,000000,1.92,1.92,1.87,1.9,2500,0
+SGRP.US,D,20130925,000000,1.93,1.93,1.93,1.93,500,0
+SGRP.US,D,20130926,000000,1.88,1.92,1.88,1.92,900,0
+SGRP.US,D,20130927,000000,1.98,2,1.96,1.96,13800,0
+SGRP.US,D,20130930,000000,1.95,1.96,1.82,1.82,16100,0
+SGRP.US,D,20131002,000000,1.82,1.88,1.81,1.88,6400,0
+SGRP.US,D,20131003,000000,1.89,1.89,1.89,1.89,2200,0
+SGRP.US,D,20131007,000000,1.85,1.85,1.85,1.85,300,0
+SGRP.US,D,20131008,000000,1.85,1.86,1.85,1.86,2900,0
+SGRP.US,D,20131010,000000,1.87,1.91,1.85,1.9,27400,0
+SGRP.US,D,20131011,000000,1.86,1.9,1.85,1.9,5900,0
+SGRP.US,D,20131015,000000,1.9,1.9,1.9,1.9,100,0
+SGRP.US,D,20131016,000000,1.88,1.88,1.88,1.88,700,0
+SGRP.US,D,20131017,000000,1.84,1.86,1.8,1.83,13301,0
+SGRP.US,D,20131018,000000,1.85,1.99,1.85,1.99,13900,0
+SGRP.US,D,20131021,000000,1.99,2.05,1.92,1.92,7800,0
+SGRP.US,D,20131022,000000,1.99,1.99,1.99,1.99,4100,0
+SGRP.US,D,20131023,000000,1.94,1.94,1.85,1.85,2100,0
+SGRP.US,D,20131024,000000,1.93,1.94,1.93,1.93,2500,0
+SGRP.US,D,20131025,000000,1.9,1.95,1.83,1.83,2600,0
+SGRP.US,D,20131028,000000,1.83,1.95,1.83,1.9,400,0
+SGRP.US,D,20131030,000000,1.96,1.96,1.96,1.96,2600,0
+SGRP.US,D,20131031,000000,1.84,1.895,1.831,1.831,1600,0
+SGRP.US,D,20131101,000000,1.85,1.86,1.84,1.85,1100,0
+SGRP.US,D,20131104,000000,1.87,1.87,1.82,1.82,5300,0
+SGRP.US,D,20131105,000000,1.83,1.96,1.83,1.86,7700,0
+SGRP.US,D,20131106,000000,1.86,2.08,1.86,2.07,57600,0
+SGRP.US,D,20131107,000000,2.05,2.05,1.9,2.05,5600,0
+SGRP.US,D,20131108,000000,2,2,1.9999,2,1351,0
+SGRP.US,D,20131111,000000,1.99,1.99,1.99,1.99,3500,0
+SGRP.US,D,20131112,000000,1.99,1.99,1.96,1.96,200,0
+SGRP.US,D,20131113,000000,1.95,1.95,1.83,1.94,21800,0
+SGRP.US,D,20131114,000000,1.86,1.86,1.73,1.76,29200,0
+SGRP.US,D,20131115,000000,1.84,1.84,1.8,1.84,4000,0
+SGRP.US,D,20131118,000000,1.8,1.89,1.78,1.87,20800,0
+SGRP.US,D,20131119,000000,1.76,1.86,1.76,1.85,1100,0
+SGRP.US,D,20131120,000000,1.76,1.79,1.76,1.79,3700,0
+SGRP.US,D,20131121,000000,1.75,1.7604,1.661,1.7,24599,0
+SGRP.US,D,20131122,000000,1.63,1.82,1.63,1.81,7700,0
+SGRP.US,D,20131125,000000,1.79,1.801,1.75,1.75,4837,0
+SGRP.US,D,20131126,000000,1.71,1.72,1.7,1.72,3700,0
+SGRP.US,D,20131127,000000,1.72,1.82,1.65,1.8,36000,0
+SGRP.US,D,20131129,000000,1.8,1.89,1.8,1.89,27945,0
+SGRP.US,D,20131202,000000,1.89,1.89,1.89,1.89,4100,0
+SGRP.US,D,20131203,000000,1.87,1.97,1.87,1.88,12100,0
+SGRP.US,D,20131204,000000,1.85,1.86,1.8,1.85,4800,0
+SGRP.US,D,20131206,000000,1.88,1.89,1.88,1.89,991,0
+SGRP.US,D,20131209,000000,1.85,1.97,1.85,1.96,6000,0
+SGRP.US,D,20131210,000000,2,2,1.811,2,9199,0
+SGRP.US,D,20131211,000000,1.92,2,1.9,1.9,3764,0
+SGRP.US,D,20131212,000000,1.85,2,1.85,2,25100,0
+SGRP.US,D,20131213,000000,2.02,2.02,1.87,1.98,800,0
+SGRP.US,D,20131216,000000,2,2,1.98,2,56800,0
+SGRP.US,D,20131217,000000,1.87,2,1.87,2,7800,0
+SGRP.US,D,20131218,000000,1.94,2,1.94,1.94,5200,0
+SGRP.US,D,20131219,000000,1.89,2.01,1.87,2,10131,0
+SGRP.US,D,20131220,000000,2,2,1.83,1.83,19353,0
+SGRP.US,D,20131223,000000,1.87,1.98,1.87,1.98,4499,0
+SGRP.US,D,20131226,000000,1.95,1.95,1.95,1.95,300,0
+SGRP.US,D,20131227,000000,1.95,2,1.95,2,8200,0
+SGRP.US,D,20131230,000000,2,2.04,1.87,1.87,10500,0
+SGRP.US,D,20131231,000000,1.85,2,1.8,1.98,10200,0
+SGRP.US,D,20140102,000000,1.8601,1.8601,1.86,1.86,975,0
+SGRP.US,D,20140103,000000,1.8601,1.89,1.83,1.8301,5458,0
+SGRP.US,D,20140106,000000,1.84,1.85,1.82,1.85,12021,0
+SGRP.US,D,20140107,000000,1.86,1.86,1.83,1.84,3800,0
+SGRP.US,D,20140108,000000,1.94,1.94,1.9399,1.94,2068,0
+SGRP.US,D,20140109,000000,1.9399,1.9399,1.86,1.86,529,0
+SGRP.US,D,20140110,000000,1.81,1.94,1.81,1.924,3331,0
+SGRP.US,D,20140113,000000,1.8419,1.9099,1.8419,1.9099,1100,0
+SGRP.US,D,20140114,000000,1.92,1.97,1.86,1.91,15800,0
+SGRP.US,D,20140115,000000,1.91,1.91,1.85,1.85,1100,0
+SGRP.US,D,20140116,000000,1.91,2,1.86,1.89,9700,0
+SGRP.US,D,20140117,000000,1.89,1.95,1.87,1.87,3400,0
+SGRP.US,D,20140121,000000,1.86,1.9,1.86,1.86,8448,0
+SGRP.US,D,20140122,000000,1.85,1.98,1.83,1.95,12700,0
+SGRP.US,D,20140123,000000,1.9,1.93,1.88,1.93,12100,0
+SGRP.US,D,20140124,000000,1.91,1.98,1.86,1.86,7600,0
+SGRP.US,D,20140127,000000,1.86,2.06,1.85,2.02,21200,0
+SGRP.US,D,20140128,000000,2.02,2.02,2.02,2.02,600,0
+SGRP.US,D,20140129,000000,2.0099,2.01,2.0099,2.0099,1010,0
+SGRP.US,D,20140130,000000,1.99,1.99,1.95,1.95,16900,0
+SGRP.US,D,20140131,000000,2,2,1.95,1.96,82800,0
+SGRP.US,D,20140203,000000,1.96,1.96,1.89,1.89,7663,0
+SGRP.US,D,20140204,000000,1.98,2.03,1.98,2.03,10775,0
+SGRP.US,D,20140206,000000,1.99,1.99,1.97,1.9801,29144,0
+SGRP.US,D,20140207,000000,1.97,1.9801,1.97,1.98,6802,0
+SGRP.US,D,20140210,000000,1.9999,2,1.9999,1.9999,625,0
+SGRP.US,D,20140211,000000,1.9801,1.981,1.98,1.981,3905,0
+SGRP.US,D,20140212,000000,2,2,1.9805,2,6932,0
+SGRP.US,D,20140214,000000,2,2.001,1.99,1.99,2400,0
+SGRP.US,D,20140218,000000,1.99,2.03,1.97,1.97,7724,0
+SGRP.US,D,20140219,000000,2,2.01,1.981,2.01,7338,0
+SGRP.US,D,20140220,000000,2,2.17,2,2.15,125165,0
+SGRP.US,D,20140221,000000,2.15,2.15,2.0999,2.1199,19809,0
+SGRP.US,D,20140224,000000,2.1,2.12,2,2,20551,0
+SGRP.US,D,20140225,000000,2.04,2.0401,2,2,23536,0
+SGRP.US,D,20140226,000000,2.029,2.029,2.029,2.029,200,0
+SGRP.US,D,20140227,000000,1.97,1.98,1.95,1.97,10374,0
+SGRP.US,D,20140228,000000,1.95,1.99,1.95,1.97,3802,0
+SGRP.US,D,20140303,000000,1.9725,1.9725,1.97,1.97,2501,0
+SGRP.US,D,20140304,000000,1.97,2,1.97,2,807,0
+SGRP.US,D,20140305,000000,1.9724,2,1.9724,2,585,0
+SGRP.US,D,20140306,000000,2.02,2.08,2.019,2.08,83915,0
+SGRP.US,D,20140307,000000,2.0499,2.0499,2,2.02,12147,0
+SGRP.US,D,20140310,000000,2,2.02,2,2.01,13181,0
+SGRP.US,D,20140311,000000,2.05,2.05,1.97,2.03,23605,0
+SGRP.US,D,20140312,000000,2,2.03,2,2.03,14229,0
+SGRP.US,D,20140314,000000,2.0008,2.04,1.9801,1.988,7463,0
+SGRP.US,D,20140317,000000,1.98,2.0139,1.96,2,9711,0
+SGRP.US,D,20140319,000000,1.9603,2.005,1.92,1.92,44395,0
+SGRP.US,D,20140320,000000,1.97,1.97,1.92,1.97,10556,0
+SGRP.US,D,20140321,000000,1.91,2.04,1.9,2.04,20039,0
+SGRP.US,D,20140324,000000,2,2.02,2,2,5769,0
+SGRP.US,D,20140325,000000,2.03,2.03,1.932,1.932,3194,0
+SGRP.US,D,20140326,000000,1.92,2,1.92,1.98,5600,0
+SGRP.US,D,20140328,000000,1.97,1.97,1.922,1.922,317,0
+SGRP.US,D,20140331,000000,1.99,2.03,1.92,1.97,12329,0
+SGRP.US,D,20140401,000000,1.93,2.04,1.91,1.99,26839,0
+SGRP.US,D,20140402,000000,2.05,2.05,2,2,44480,0
+SGRP.US,D,20140403,000000,2.02,2.02,2.02,2.02,400,0
+SGRP.US,D,20140404,000000,2.02,2.02,1.98,1.98,5878,0
+SGRP.US,D,20140407,000000,2.02,2.02,1.9604,1.9998,2044,0
+SGRP.US,D,20140408,000000,1.94,1.94,1.92,1.94,2668,0
+SGRP.US,D,20140409,000000,2.0194,2.0194,1.98,1.98,1000,0
+SGRP.US,D,20140410,000000,1.95,1.95,1.94,1.9401,1800,0
+SGRP.US,D,20140411,000000,1.9258,1.9258,1.83,1.85,16338,0
+SGRP.US,D,20140414,000000,1.86,1.93,1.83,1.83,1987,0
+SGRP.US,D,20140415,000000,1.91,1.93,1.8,1.85,14658,0
+SGRP.US,D,20140416,000000,1.9,1.9176,1.85,1.9176,800,0
+SGRP.US,D,20140417,000000,1.88,1.97,1.88,1.97,2006,0
+SGRP.US,D,20140421,000000,1.96,1.97,1.9,1.97,2658,0
+SGRP.US,D,20140422,000000,1.95,1.95,1.86,1.9,15656,0
+SGRP.US,D,20140423,000000,1.95,1.96,1.94,1.96,4540,0
+SGRP.US,D,20140424,000000,1.95,2,1.95,2,6735,0
+SGRP.US,D,20140425,000000,1.97,2,1.95,1.96,4640,0
+SGRP.US,D,20140428,000000,1.95,1.963,1.94,1.94,7629,0
+SGRP.US,D,20140429,000000,1.95,1.9999,1.93,1.94,2742,0
+SGRP.US,D,20140430,000000,1.87,1.9,1.87,1.9,3712,0
+SGRP.US,D,20140502,000000,1.9,1.91,1.883,1.9,3308,0
+SGRP.US,D,20140505,000000,1.92,1.92,1.92,1.92,1000,0
+SGRP.US,D,20140506,000000,1.89,1.9,1.86,1.86,7279,0
+SGRP.US,D,20140507,000000,1.89,1.89,1.833,1.84,1720,0
+SGRP.US,D,20140508,000000,1.83,1.8301,1.82,1.8291,3100,0
+SGRP.US,D,20140509,000000,1.8301,1.8301,1.83,1.83,1100,0
+SGRP.US,D,20140512,000000,1.84,1.845,1.82,1.82,4200,0
+SGRP.US,D,20140513,000000,1.82,1.82,1.82,1.82,502,0
+SGRP.US,D,20140514,000000,1.83,1.84,1.82,1.82,2017,0
+SGRP.US,D,20140515,000000,1.79,1.85,1.78,1.84,1363,0
+SGRP.US,D,20140516,000000,1.78,1.78,1.65,1.68,32183,0
+SGRP.US,D,20140519,000000,1.76,1.8,1.663,1.663,600,0
+SGRP.US,D,20140520,000000,1.68,1.71,1.65,1.65,6947,0
+SGRP.US,D,20140521,000000,1.69,1.69,1.62,1.67,6986,0
+SGRP.US,D,20140522,000000,1.615,1.615,1.615,1.615,119,0
+SGRP.US,D,20140523,000000,1.6,1.65,1.58,1.64,3803,0
+SGRP.US,D,20140527,000000,1.6,1.6,1.6,1.6,100,0
+SGRP.US,D,20140528,000000,1.58,1.58,1.42,1.48,24081,0
+SGRP.US,D,20140529,000000,1.45,1.48,1.405,1.43,8995,0
+SGRP.US,D,20140530,000000,1.43,1.43,1.301,1.37,27004,0
+SGRP.US,D,20140602,000000,1.37,1.38,1.3383,1.369,6633,0
+SGRP.US,D,20140603,000000,1.4899,1.4899,1.4899,1.4899,1000,0
+SGRP.US,D,20140604,000000,1.43,1.54,1.43,1.46,9788,0
+SGRP.US,D,20140605,000000,1.7799,1.78,1.495,1.54,19161,0
+SGRP.US,D,20140606,000000,1.57,1.57,1.53,1.54,5449,0
+SGRP.US,D,20140609,000000,1.54,1.545,1.5,1.5,83901,0
+SGRP.US,D,20140610,000000,1.55,1.55,1.47,1.52,900,0
+SGRP.US,D,20140611,000000,1.54,1.54,1.48,1.5,2124,0
+SGRP.US,D,20140612,000000,1.7,1.7,1.6,1.6,2221,0
+SGRP.US,D,20140613,000000,1.57,1.57,1.55,1.55,212,0
+SGRP.US,D,20140616,000000,1.6,1.6,1.53,1.53,232,0
+SGRP.US,D,20140617,000000,1.635,1.67,1.5499,1.5499,4941,0
+SGRP.US,D,20140618,000000,1.47,1.5,1.47,1.47,3085,0
+SGRP.US,D,20140619,000000,1.5,1.539,1.49,1.49,4297,0
+SGRP.US,D,20140620,000000,1.45,1.46,1.45,1.46,451,0
+SGRP.US,D,20140623,000000,1.529,1.529,1.45,1.45,3222,0
+SGRP.US,D,20140624,000000,1.45,1.5,1.45,1.47,1639,0
+SGRP.US,D,20140625,000000,1.5,1.535,1.41,1.41,7094,0
+SGRP.US,D,20140626,000000,1.535,1.6499,1.42,1.6499,1150,0
+SGRP.US,D,20140627,000000,1.6,1.6799,1.49,1.67,4152,0
+SGRP.US,D,20140630,000000,1.63,1.63,1.48,1.51,5785,0
+SGRP.US,D,20140701,000000,1.51,1.59,1.51,1.57,2214,0
+SGRP.US,D,20140702,000000,1.6,1.6,1.51,1.59,4100,0
+SGRP.US,D,20140707,000000,1.55,1.58,1.51,1.51,5753,0
+SGRP.US,D,20140708,000000,1.55,1.55,1.4568,1.5499,3742,0
+SGRP.US,D,20140709,000000,1.56,1.56,1.48,1.5,370,0
+SGRP.US,D,20140710,000000,1.48,1.5536,1.45,1.55,5718,0
+SGRP.US,D,20140711,000000,1.45,1.45,1.45,1.45,310,0
+SGRP.US,D,20140714,000000,1.5,1.5,1.41,1.43,9540,0
+SGRP.US,D,20140715,000000,1.55,1.55,1.4301,1.44,1968,0
+SGRP.US,D,20140716,000000,1.53,1.53,1.44,1.4401,2560,0
+SGRP.US,D,20140717,000000,1.44,1.555,1.43,1.4408,45131,0
+SGRP.US,D,20140718,000000,1.49,1.54,1.41,1.46,9259,0
+SGRP.US,D,20140721,000000,1.46,1.48,1.41,1.44,6828,0
+SGRP.US,D,20140722,000000,1.44,1.5,1.41,1.41,13611,0
+SGRP.US,D,20140723,000000,1.42,1.52,1.35,1.35,47443,0
+SGRP.US,D,20140724,000000,1.42,1.44,1.37,1.37,13669,0
+SGRP.US,D,20140725,000000,1.37,1.37,1.36,1.36,256,0
+SGRP.US,D,20140728,000000,1.3,1.39,1.27,1.39,36315,0
+SGRP.US,D,20140729,000000,1.3,1.47,1.28,1.35,109274,0
+SGRP.US,D,20140730,000000,1.47,1.47,1.35,1.35,19574,0
+SGRP.US,D,20140801,000000,1.35,1.41,1.29,1.41,25089,0
+SGRP.US,D,20140804,000000,1.41,1.475,1.41,1.42,9042,0
+SGRP.US,D,20140805,000000,1.3689,1.38,1.33,1.332,10874,0
+SGRP.US,D,20140806,000000,1.38,1.4525,1.38,1.4299,8281,0
+SGRP.US,D,20140807,000000,1.43,1.43,1.39,1.42,13692,0
+SGRP.US,D,20140808,000000,1.43,1.44,1.4,1.44,5150,0
+SGRP.US,D,20140811,000000,1.44,1.44,1.36,1.36,13354,0
+SGRP.US,D,20140812,000000,1.3601,1.43,1.3601,1.38,33525,0
+SGRP.US,D,20140813,000000,1.43,1.4599,1.39,1.39,47724,0
+SGRP.US,D,20140814,000000,1.55,1.55,1.4008,1.46,16307,0
+SGRP.US,D,20140815,000000,1.48,1.48,1.4,1.4,28887,0
+SGRP.US,D,20140818,000000,1.45,1.5,1.43,1.47,14988,0
+SGRP.US,D,20140819,000000,1.42,1.44,1.4,1.4,25614,0
+SGRP.US,D,20140820,000000,1.45,1.45,1.4,1.41,11364,0
+SGRP.US,D,20140821,000000,1.4,1.4316,1.381,1.381,12149,0
+SGRP.US,D,20140822,000000,1.41,1.4101,1.39,1.4,10400,0
+SGRP.US,D,20140825,000000,1.43,1.5,1.38,1.42,47915,0
+SGRP.US,D,20140826,000000,1.42,1.45,1.34,1.38,25949,0
+SGRP.US,D,20140827,000000,1.4299,1.4299,1.39,1.39,11019,0
+SGRP.US,D,20140828,000000,1.46,1.46,1.41,1.41,24246,0
+SGRP.US,D,20140829,000000,1.47,1.47,1.4,1.42,5670,0
+SGRP.US,D,20140902,000000,1.52,1.52,1.49,1.49,303,0
+SGRP.US,D,20140903,000000,1.46,1.46,1.39,1.4,6038,0
+SGRP.US,D,20140904,000000,1.43,1.49,1.41,1.49,9322,0
+SGRP.US,D,20140905,000000,1.49,1.53,1.4,1.403,22500,0
+SGRP.US,D,20140908,000000,1.45,1.51,1.45,1.46,4260,0
+SGRP.US,D,20140909,000000,1.44,1.44,1.4,1.43,14810,0
+SGRP.US,D,20140910,000000,1.41,1.4499,1.39,1.41,4793,0
+SGRP.US,D,20140911,000000,1.48,1.49,1.39,1.39,23720,0
+SGRP.US,D,20140912,000000,1.402,1.5099,1.402,1.4287,1947,0
+SGRP.US,D,20140915,000000,1.513,1.53,1.4601,1.515,11861,0
+SGRP.US,D,20140916,000000,1.51,1.98,1.51,1.65,400987,0
+SGRP.US,D,20140917,000000,1.65,1.65,1.52,1.5699,34595,0
+SGRP.US,D,20140918,000000,1.56,1.84,1.47,1.817,87831,0
+SGRP.US,D,20140919,000000,1.84,1.84,1.6,1.6,17971,0
+SGRP.US,D,20140922,000000,1.65,1.69,1.5401,1.69,10262,0
+SGRP.US,D,20140923,000000,1.69,1.7,1.54,1.6501,19519,0
+SGRP.US,D,20140924,000000,1.69,1.69,1.62,1.65,11246,0
+SGRP.US,D,20140925,000000,1.5501,1.63,1.5501,1.63,2836,0
+SGRP.US,D,20140926,000000,1.64,1.65,1.55,1.555,9509,0
+SGRP.US,D,20140929,000000,1.56,1.56,1.48,1.51,9834,0
+SGRP.US,D,20141001,000000,1.52,1.53,1.51,1.53,3368,0
+SGRP.US,D,20141002,000000,1.51,1.52,1.51,1.52,1627,0
+SGRP.US,D,20141003,000000,1.53,1.54,1.53,1.5326,2761,0
+SGRP.US,D,20141006,000000,1.5301,1.5319,1.5301,1.5319,850,0
+SGRP.US,D,20141007,000000,1.53,1.55,1.53,1.55,2600,0
+SGRP.US,D,20141008,000000,1.53,1.557,1.48,1.5493,5800,0
+SGRP.US,D,20141009,000000,1.5017,1.5499,1.5017,1.5017,2200,0
+SGRP.US,D,20141010,000000,1.55,1.55,1.516,1.54,450,0
+SGRP.US,D,20141013,000000,1.48,1.52,1.45,1.45,12610,0
+SGRP.US,D,20141014,000000,1.45,1.51,1.45,1.49,3266,0
+SGRP.US,D,20141015,000000,1.48,1.54,1.46,1.54,3180,0
+SGRP.US,D,20141016,000000,1.48,1.4844,1.47,1.48,1425,0
+SGRP.US,D,20141020,000000,1.47,1.54,1.46,1.5372,13281,0
+SGRP.US,D,20141021,000000,1.54,1.82,1.54,1.69,45680,0
+SGRP.US,D,20141022,000000,1.64,1.66,1.61,1.62,3622,0
+SGRP.US,D,20141023,000000,1.69,1.69,1.62,1.68,8003,0
+SGRP.US,D,20141024,000000,1.75,1.78,1.61,1.61,23283,0
+SGRP.US,D,20141027,000000,1.62,1.62,1.57,1.57,2661,0
+SGRP.US,D,20141028,000000,1.58,1.645,1.54,1.56,5971,0
+SGRP.US,D,20141029,000000,1.59,1.62,1.46,1.47,18725,0
+SGRP.US,D,20141030,000000,1.51,1.53,1.47,1.47,21621,0
+SGRP.US,D,20141031,000000,1.53,1.55,1.52,1.55,3701,0
+SGRP.US,D,20141103,000000,1.502,1.56,1.502,1.55,2160,0
+SGRP.US,D,20141104,000000,1.52,1.56,1.51,1.51,2205,0
+SGRP.US,D,20141105,000000,1.54,1.66,1.44,1.44,8980,0
+SGRP.US,D,20141106,000000,1.5,1.5,1.44,1.45,6109,0
+SGRP.US,D,20141107,000000,1.4301,1.4846,1.43,1.43,1325,0
+SGRP.US,D,20141110,000000,1.4899,1.4899,1.43,1.43,494,0
+SGRP.US,D,20141111,000000,1.44,1.48,1.42,1.48,6932,0
+SGRP.US,D,20141113,000000,1.47,1.49,1.46,1.46,1450,0
+SGRP.US,D,20141114,000000,1.42,1.46,1.42,1.46,3131,0
+SGRP.US,D,20141117,000000,1.45,1.48,1.42,1.42,6481,0
+SGRP.US,D,20141118,000000,1.46,1.48,1.44,1.48,4987,0
+SGRP.US,D,20141119,000000,1.46,1.75,1.43,1.61,54345,0
+SGRP.US,D,20141120,000000,1.61,1.68,1.52,1.54,13235,0
+SGRP.US,D,20141121,000000,1.67,1.67,1.57,1.6,16404,0
+SGRP.US,D,20141124,000000,1.55,1.62,1.53,1.54,8019,0
+SGRP.US,D,20141125,000000,1.54,1.61,1.49,1.55,13157,0
+SGRP.US,D,20141126,000000,1.62,1.62,1.54,1.58,10191,0
+SGRP.US,D,20141128,000000,1.53,1.59,1.43,1.48,14771,0
+SGRP.US,D,20141201,000000,1.46,1.549,1.43,1.48,3899,0
+SGRP.US,D,20141202,000000,1.51,1.51,1.43,1.43,3661,0
+SGRP.US,D,20141203,000000,1.46,1.51,1.38,1.4,10152,0
+SGRP.US,D,20141204,000000,1.4,1.44,1.38,1.44,12579,0
+SGRP.US,D,20141205,000000,1.43,1.45,1.41,1.45,900,0
+SGRP.US,D,20141208,000000,1.42,1.43,1.4,1.42,2600,0
+SGRP.US,D,20141209,000000,1.52,1.52,1.41,1.41,1488,0
+SGRP.US,D,20141210,000000,1.4244,1.4464,1.42,1.42,1788,0
+SGRP.US,D,20141211,000000,1.42,1.42,1.42,1.42,101,0
+SGRP.US,D,20141212,000000,1.41,1.41,1.4,1.4,2537,0
+SGRP.US,D,20141215,000000,1.43,1.45,1.405,1.405,1051,0
+SGRP.US,D,20141217,000000,1.43,1.43,1.38,1.38,5081,0
+SGRP.US,D,20141218,000000,1.47,1.6,1.39,1.53,12840,0
+SGRP.US,D,20141219,000000,1.46,1.48,1.38,1.4,13976,0
+SGRP.US,D,20141222,000000,1.4,1.4,1.35,1.35,2005,0
+SGRP.US,D,20141223,000000,1.39,1.4,1.35,1.38,2483,0
+SGRP.US,D,20141224,000000,1.38,1.47,1.38,1.39,10679,0
+SGRP.US,D,20141226,000000,1.39,1.45,1.35,1.43,2084,0
+SGRP.US,D,20141229,000000,1.39,1.45,1.3673,1.3673,9085,0
+SGRP.US,D,20141230,000000,1.38,1.42,1.37,1.37,5068,0
+SGRP.US,D,20141231,000000,1.37,1.62,1.37,1.4,5302,0
+SGRP.US,D,20150102,000000,1.35,1.36,1.35,1.36,1225,0
+SGRP.US,D,20150105,000000,1.36,1.52,1.36,1.39,4800,0
+SGRP.US,D,20150106,000000,1.39,1.39,1.37,1.37,200,0
+SGRP.US,D,20150107,000000,1.37,1.4,1.35,1.4,8142,0
+SGRP.US,D,20150108,000000,1.4,1.6,1.38,1.39,7088,0
+SGRP.US,D,20150109,000000,1.4099,1.4201,1.39,1.39,6109,0
+SGRP.US,D,20150112,000000,1.4,1.43,1.4,1.43,6919,0
+SGRP.US,D,20150113,000000,1.43,1.5495,1.43,1.5,10840,0
+SGRP.US,D,20150114,000000,1.43,1.7,1.43,1.43,18404,0
+SGRP.US,D,20150115,000000,1.43,1.44,1.41,1.44,3799,0
+SGRP.US,D,20150116,000000,1.45,1.478,1.44,1.478,2199,0
+SGRP.US,D,20150120,000000,1.393,1.5099,1.393,1.5099,600,0
+SGRP.US,D,20150121,000000,1.45,1.51,1.45,1.51,2100,0
+SGRP.US,D,20150122,000000,1.45,1.45,1.45,1.45,1052,0
+SGRP.US,D,20150123,000000,1.41,1.41,1.405,1.4099,600,0
+SGRP.US,D,20150126,000000,1.45,1.46,1.45,1.45,1600,0
+SGRP.US,D,20150127,000000,1.4722,1.4722,1.4499,1.4499,2761,0
+SGRP.US,D,20150128,000000,1.46,1.46,1.37,1.4,4979,0
+SGRP.US,D,20150129,000000,1.46,1.46,1.4599,1.4599,206,0
+SGRP.US,D,20150130,000000,1.42,1.43,1.41,1.4101,2925,0
+SGRP.US,D,20150202,000000,1.41,1.6,1.41,1.48,16480,0
+SGRP.US,D,20150203,000000,1.47,1.47,1.47,1.47,1319,0
+SGRP.US,D,20150204,000000,1.51,1.51,1.47,1.4701,8318,0
+SGRP.US,D,20150205,000000,1.4108,1.4999,1.4108,1.4999,1033,0
+SGRP.US,D,20150206,000000,1.43,1.43,1.41,1.41,1100,0
+SGRP.US,D,20150209,000000,1.39,1.4499,1.3801,1.4499,2808,0
+SGRP.US,D,20150210,000000,1.44,1.44,1.44,1.44,680,0
+SGRP.US,D,20150211,000000,1.424,1.424,1.4,1.4,2200,0
+SGRP.US,D,20150212,000000,1.4,1.4001,1.4,1.4001,1606,0
+SGRP.US,D,20150219,000000,1.43,1.47,1.43,1.47,6838,0
+SGRP.US,D,20150223,000000,1.48,1.49,1.4799,1.48,3844,0
+SGRP.US,D,20150224,000000,1.51,1.52,1.5,1.5,5285,0
+SGRP.US,D,20150225,000000,1.55,1.5599,1.52,1.53,2849,0
+SGRP.US,D,20150226,000000,1.5499,1.5532,1.5499,1.5532,5150,0
+SGRP.US,D,20150227,000000,1.57,1.5701,1.55,1.57,4377,0
+SGRP.US,D,20150302,000000,1.58,1.62,1.43,1.49,17100,0
+SGRP.US,D,20150303,000000,1.57,1.6,1.57,1.59,6700,0
+SGRP.US,D,20150304,000000,1.59,1.59,1.59,1.59,4500,0
+SGRP.US,D,20150305,000000,1.59,1.59,1.59,1.59,2300,0
+SGRP.US,D,20150306,000000,1.58,1.58,1.46,1.58,2500,0
+SGRP.US,D,20150309,000000,1.58,1.62,1.58,1.62,600,0
+SGRP.US,D,20150310,000000,1.59,1.59,1.59,1.59,100,0
+SGRP.US,D,20150311,000000,1.58,1.68,1.52,1.67,8700,0
+SGRP.US,D,20150312,000000,1.6,1.6,1.58,1.6,900,0
+SGRP.US,D,20150313,000000,1.61,1.61,1.61,1.61,600,0
+SGRP.US,D,20150316,000000,1.61,1.62,1.61,1.61,300,0
+SGRP.US,D,20150317,000000,1.61,1.63,1.61,1.62,9600,0
+SGRP.US,D,20150318,000000,1.61,1.61,1.58,1.59,1700,0
+SGRP.US,D,20150320,000000,1.52,1.57,1.52,1.52,800,0
+SGRP.US,D,20150323,000000,1.52,1.53,1.5,1.5,4800,0
+SGRP.US,D,20150324,000000,1.54,1.58,1.51,1.58,6100,0
+SGRP.US,D,20150325,000000,1.57,1.57,1.56,1.56,10900,0
+SGRP.US,D,20150327,000000,1.54,1.54,1.47,1.47,5500,0
+SGRP.US,D,20150330,000000,1.46,1.52,1.43,1.49,9000,0
+SGRP.US,D,20150331,000000,1.51,1.51,1.4299,1.46,10923,0
+SGRP.US,D,20150401,000000,1.46,1.46,1.38,1.45,6300,0
+SGRP.US,D,20150402,000000,1.43,1.45,1.38,1.43,6300,0
+SGRP.US,D,20150406,000000,1.45,1.49,1.42,1.49,6700,0
+SGRP.US,D,20150407,000000,1.49,1.57,1.49,1.5001,12687,0
+SGRP.US,D,20150408,000000,1.46,1.5,1.43,1.46,5100,0
+SGRP.US,D,20150409,000000,1.45,1.45,1.4,1.41,750,0
+SGRP.US,D,20150410,000000,1.42,1.43,1.42,1.43,300,0
+SGRP.US,D,20150413,000000,1.41,1.42,1.32,1.39,20500,0
+SGRP.US,D,20150414,000000,1.38,1.38,1.33,1.33,6700,0
+SGRP.US,D,20150415,000000,1.32,1.37,1.23,1.27,82116,0
+SGRP.US,D,20150416,000000,1.37,1.54,1.31,1.4,96074,0
+SGRP.US,D,20150417,000000,1.42,1.54,1.35,1.35,32300,0
+SGRP.US,D,20150420,000000,1.36,1.398,1.36,1.36,9538,0
+SGRP.US,D,20150421,000000,1.3614,1.3614,1.35,1.3516,3148,0
+SGRP.US,D,20150423,000000,1.36,1.36,1.35,1.35,3000,0
+SGRP.US,D,20150424,000000,1.34,1.36,1.33,1.33,4850,0
+SGRP.US,D,20150427,000000,1.33,1.4,1.33,1.34,10400,0
+SGRP.US,D,20150428,000000,1.4155,1.4155,1.3301,1.3644,619,0
+SGRP.US,D,20150429,000000,1.36,1.41,1.36,1.41,1100,0
+SGRP.US,D,20150501,000000,1.37,1.41,1.36,1.41,700,0
+SGRP.US,D,20150504,000000,1.31,1.33,1.31,1.33,1000,0
+SGRP.US,D,20150505,000000,1.4,1.44,1.31,1.36,3700,0
+SGRP.US,D,20150506,000000,1.3512,1.375,1.3,1.3001,19036,0
+SGRP.US,D,20150507,000000,1.3,1.31,1.3,1.31,760,0
+SGRP.US,D,20150508,000000,1.36,1.36,1.36,1.36,300,0
+SGRP.US,D,20150511,000000,1.34,1.34,1.22,1.32,13900,0
+SGRP.US,D,20150512,000000,1.25,1.25,1.25,1.25,247,0
+SGRP.US,D,20150513,000000,1.3,1.34,1.28,1.28,12200,0
+SGRP.US,D,20150514,000000,1.26,1.33,1.26,1.32,10000,0
+SGRP.US,D,20150515,000000,1.3299,1.3299,1.3,1.3,8471,0
+SGRP.US,D,20150518,000000,1.33,1.33,1.3,1.3032,830,0
+SGRP.US,D,20150519,000000,1.3,1.32,1.3,1.32,8753,0
+SGRP.US,D,20150520,000000,1.3,1.3,1.26,1.27,5100,0
+SGRP.US,D,20150521,000000,1.34,1.34,1.3,1.32,2700,0
+SGRP.US,D,20150522,000000,1.26,1.29,1.26,1.29,500,0
+SGRP.US,D,20150526,000000,1.34,1.47,1.3,1.4,18618,0
+SGRP.US,D,20150527,000000,1.45,1.48,1.45,1.48,500,0
+SGRP.US,D,20150529,000000,1.5,1.52,1.28,1.32,7000,0
+SGRP.US,D,20150601,000000,1.32,1.52,1.32,1.36,9384,0
+SGRP.US,D,20150603,000000,1.38,1.43,1.38,1.43,200,0
+SGRP.US,D,20150604,000000,1.39,1.39,1.38,1.38,2500,0
+SGRP.US,D,20150605,000000,1.36,1.36,1.36,1.36,4900,0
+SGRP.US,D,20150608,000000,1.35,1.35,1.35,1.35,1600,0
+SGRP.US,D,20150609,000000,1.32,1.32,1.31,1.32,3105,0
+SGRP.US,D,20150610,000000,1.3,1.36,1.3,1.36,2777,0
+SGRP.US,D,20150611,000000,1.37,1.37,1.35,1.35,304,0
+SGRP.US,D,20150612,000000,1.36,1.37,1.35,1.35,3100,0
+SGRP.US,D,20150615,000000,1.3,1.3,1.29,1.3,3100,0
+SGRP.US,D,20150616,000000,1.3,1.32,1.21,1.21,8600,0
+SGRP.US,D,20150617,000000,1.27,1.32,1.27,1.32,8400,0
+SGRP.US,D,20150618,000000,1.34,1.36,1.34,1.36,3200,0
+SGRP.US,D,20150619,000000,1.36,1.38,1.32,1.38,2700,0
+SGRP.US,D,20150622,000000,1.38,1.45,1.38,1.45,3300,0
+SGRP.US,D,20150623,000000,1.38,1.4208,1.38,1.4001,4881,0
+SGRP.US,D,20150624,000000,1.4,1.4,1.37,1.37,11700,0
+SGRP.US,D,20150626,000000,1.4,1.4,1.4,1.4,2300,0
+SGRP.US,D,20150629,000000,1.35,1.35,1.29,1.3,7400,0
+SGRP.US,D,20150630,000000,1.29,1.32,1.29,1.3,5056,0
+SGRP.US,D,20150701,000000,1.29,1.31,1.29,1.31,1400,0
+SGRP.US,D,20150702,000000,1.3,1.38,1.3,1.38,1100,0
+SGRP.US,D,20150706,000000,1.37,1.38,1.3,1.32,11300,0
+SGRP.US,D,20150707,000000,1.3,1.36,1.3,1.36,1100,0
+SGRP.US,D,20150708,000000,1.36,1.43,1.36,1.42,1600,0
+SGRP.US,D,20150709,000000,1.4,1.43,1.29,1.43,11900,0
+SGRP.US,D,20150713,000000,1.36,1.36,1.35,1.35,400,0
+SGRP.US,D,20150714,000000,1.4,1.4,1.39,1.4,8177,0
+SGRP.US,D,20150715,000000,1.3601,1.3601,1.3601,1.3601,330,0
+SGRP.US,D,20150716,000000,1.37,1.46,1.37,1.46,1300,0
+SGRP.US,D,20150717,000000,1.48,1.48,1.47,1.47,1800,0
+SGRP.US,D,20150720,000000,1.37,1.37,1.37,1.37,10600,0
+SGRP.US,D,20150721,000000,1.37,1.37,1.32,1.32,2200,0
+SGRP.US,D,20150722,000000,1.33,1.34,1.33,1.34,5700,0
+SGRP.US,D,20150723,000000,1.49,1.49,1.49,1.49,3100,0
+SGRP.US,D,20150724,000000,1.45,1.45,1.39,1.39,1200,0
+SGRP.US,D,20150727,000000,1.37,1.4,1.35,1.35,13000,0
+SGRP.US,D,20150728,000000,1.34,1.37,1.32,1.32,3800,0
+SGRP.US,D,20150729,000000,1.32,1.32,1.29,1.29,4600,0
+SGRP.US,D,20150730,000000,1.28,1.31,1.28,1.31,500,0
+SGRP.US,D,20150804,000000,1.32,1.34,1.3,1.34,9700,0
+SGRP.US,D,20150805,000000,1.3,1.3,1.26,1.28,12400,0
+SGRP.US,D,20150806,000000,1.2604,1.27,1.2601,1.27,2970,0
+SGRP.US,D,20150807,000000,1.28,1.32,1.28,1.3,7100,0
+SGRP.US,D,20150810,000000,1.3,1.3,1.27,1.3,2100,0
+SGRP.US,D,20150813,000000,1.35,1.43,1.35,1.35,14200,0
+SGRP.US,D,20150814,000000,1.37,1.37,1.37,1.37,1800,0
+SGRP.US,D,20150817,000000,1.3,1.32,1.26,1.28,9900,0
+SGRP.US,D,20150818,000000,1.26,1.39,1.26,1.37,2400,0
+SGRP.US,D,20150819,000000,1.26,1.32,1.21,1.24,16600,0
+SGRP.US,D,20150820,000000,1.24,1.24,1.24,1.24,1700,0
+SGRP.US,D,20150821,000000,1.24,1.24,1.21,1.21,12100,0
+SGRP.US,D,20150824,000000,1.19,1.24,1.15,1.15,39738,0
+SGRP.US,D,20150825,000000,1.13,1.37,1.13,1.32,16600,0
+SGRP.US,D,20150826,000000,1.2,1.3,1.2,1.2,3800,0
+SGRP.US,D,20150827,000000,1.25,1.29,1.2,1.26,4400,0
+SGRP.US,D,20150828,000000,1.25,1.36,1.25,1.34,2100,0
+SGRP.US,D,20150831,000000,1.32,1.35,1.3,1.3,6400,0
+SGRP.US,D,20150901,000000,1.27,1.27,1.22,1.27,1700,0
+SGRP.US,D,20150902,000000,1.29,1.34,1.23,1.23,2900,0
+SGRP.US,D,20150903,000000,1.32,1.32,1.3,1.32,2000,0
+SGRP.US,D,20150904,000000,1.3,1.32,1.3,1.32,1300,0
+SGRP.US,D,20150908,000000,1.25,1.25,1.25,1.25,300,0
+SGRP.US,D,20150909,000000,1.26,1.26,1.03,1.09,15600,0
+SGRP.US,D,20150910,000000,1.05,1.142,1.05,1.142,9078,0
+SGRP.US,D,20150911,000000,1.1,1.15,1.1,1.15,2000,0
+SGRP.US,D,20150914,000000,1.09,1.12,1.09,1.11,3900,0
+SGRP.US,D,20150915,000000,1.03,1.07,1.03,1.07,2800,0
+SGRP.US,D,20150916,000000,1.15,1.15,1.07,1.08,13900,0
+SGRP.US,D,20150917,000000,1.07,1.07,1.07,1.07,4121,0
+SGRP.US,D,20150918,000000,1.08,2.23,1.06,2.23,399000,0
+SGRP.US,D,20150921,000000,1.55,1.55,1.42,1.48,63600,0
+SGRP.US,D,20150922,000000,1.52,1.54,1.41,1.48,5700,0
+SGRP.US,D,20150923,000000,1.4701,1.485,1.4001,1.47,20795,0
+SGRP.US,D,20150924,000000,1.4499,1.5,1.359,1.5,21203,0
+SGRP.US,D,20150925,000000,1.5,1.5,1.36,1.36,24900,0
+SGRP.US,D,20150928,000000,1.38,1.4367,1.35,1.4367,1324,0
+SGRP.US,D,20150929,000000,1.44,1.45,1.44,1.45,1500,0
+SGRP.US,D,20150930,000000,1.46,1.5,1.45,1.5,4600,0
+SGRP.US,D,20151001,000000,1.45,1.45,1.45,1.45,1600,0
+SGRP.US,D,20151005,000000,1.5,1.55,1.4,1.55,14525,0
+SGRP.US,D,20151007,000000,1.48,1.55,1.48,1.49,1200,0
+SGRP.US,D,20151008,000000,1.5,1.5,1.42,1.42,4900,0
+SGRP.US,D,20151009,000000,1.43,1.43,1.35,1.35,2900,0
+SGRP.US,D,20151013,000000,1.43,1.43,1.22,1.28,15200,0
+SGRP.US,D,20151014,000000,1.25,1.25,1.21,1.23,7000,0
+SGRP.US,D,20151015,000000,1.33,1.33,1.23,1.23,1900,0
+SGRP.US,D,20151016,000000,1.24,1.28,1.2,1.28,14100,0
+SGRP.US,D,20151019,000000,1.2,1.27,1.2,1.27,32213,0
+SGRP.US,D,20151020,000000,1.23,1.27,1.23,1.27,685,0
+SGRP.US,D,20151021,000000,1.26,1.26,1.26,1.26,300,0
+SGRP.US,D,20151022,000000,1.22,1.22,1.18,1.18,2200,0
+SGRP.US,D,20151023,000000,1.2,1.2,1.18,1.18,4900,0
+SGRP.US,D,20151026,000000,1.17,1.41,1.17,1.41,12300,0
+SGRP.US,D,20151027,000000,1.44,1.44,1.36,1.36,700,0
+SGRP.US,D,20151028,000000,1.38,1.42,1.36,1.39,7300,0
+SGRP.US,D,20151029,000000,1.37,1.5,1.37,1.47,15500,0
+SGRP.US,D,20151030,000000,1.42,1.42,1.42,1.42,300,0
+SGRP.US,D,20151102,000000,1.4705,1.4705,1.4705,1.4705,353,0
+SGRP.US,D,20151103,000000,1.43,1.49,1.36,1.37,2400,0
+SGRP.US,D,20151105,000000,1.35,1.37,1.35,1.36,2600,0
+SGRP.US,D,20151117,000000,1.36,1.36,1.35,1.36,700,0
+SGRP.US,D,20151118,000000,1.4,1.44,1.36,1.36,2600,0
+SGRP.US,D,20151119,000000,1.37,1.37,1.34,1.34,700,0
+SGRP.US,D,20151120,000000,1.34,1.34,1.34,1.34,200,0
+SGRP.US,D,20151124,000000,1.3,1.34,1.3,1.34,300,0
+SGRP.US,D,20151127,000000,1.33,1.33,1.33,1.33,600,0
+SGRP.US,D,20151130,000000,1.34,1.34,1.34,1.34,400,0
+SGRP.US,D,20151201,000000,1.29,1.29,1.2852,1.2852,720,0
+SGRP.US,D,20151204,000000,1.31,1.31,1.3,1.3,1000,0
+SGRP.US,D,20151207,000000,1.3,1.3,1.26,1.26,1800,0
+SGRP.US,D,20151209,000000,1.25,1.25,1.25,1.25,200,0
+SGRP.US,D,20151210,000000,1.25,1.25,1.25,1.25,700,0
+SGRP.US,D,20151211,000000,1.24,1.24,1.19,1.19,1400,0
+SGRP.US,D,20151214,000000,1.17,1.17,1.17,1.17,200,0
+SGRP.US,D,20151215,000000,1.2,1.29,1.2,1.29,800,0
+SGRP.US,D,20151216,000000,1.3,1.3,1.3,1.3,800,0
+SGRP.US,D,20151218,000000,1.25,1.25,1.18,1.18,16700,0
+SGRP.US,D,20151221,000000,1.21,1.21,1.18,1.2,14000,0
+SGRP.US,D,20151222,000000,1.15,1.1501,1.05,1.05,19414,0
+SGRP.US,D,20151223,000000,1.05,1.14,1.05,1.08,3600,0
+SGRP.US,D,20151224,000000,1.0726,1.0726,1.0726,1.0726,166,0
+SGRP.US,D,20151228,000000,1.03,1.0501,1.02,1.05,9750,0
+SGRP.US,D,20151229,000000,1.05,1.105,0.9,1.057,2667,0
+SGRP.US,D,20151230,000000,0.9797,1.06,0.9797,1.029,50965,0
+SGRP.US,D,20151231,000000,1.03,1.03,0.97,1.02,14941,0
+SGRP.US,D,20160104,000000,0.938,1.05,0.938,1.04,1546,0
+SGRP.US,D,20160105,000000,1.09,1.1106,1.05,1.1,3675,0
+SGRP.US,D,20160106,000000,1.1,1.15,1.1,1.15,2395,0
+SGRP.US,D,20160107,000000,1.145,1.15,1.0978,1.15,7748,0
+SGRP.US,D,20160108,000000,1.2,1.22,1.1,1.18,30161,0
+SGRP.US,D,20160111,000000,1.17,1.2,1.17,1.2,6436,0
+SGRP.US,D,20160112,000000,1.1111,1.1711,1.1111,1.1711,2710,0
+SGRP.US,D,20160113,000000,1.17,1.18,1.14,1.144,31361,0
+SGRP.US,D,20160114,000000,1.08,1.08,0.977,1.08,9028,0
+SGRP.US,D,20160115,000000,1.08,1.08,1.08,1.08,200,0
+SGRP.US,D,20160119,000000,1.03,1.05,1.02,1.03,1000,0
+SGRP.US,D,20160121,000000,0.9425,0.98,0.9425,0.98,754,0
+SGRP.US,D,20160122,000000,1.0228,1.04,1.0101,1.04,13509,0
+SGRP.US,D,20160125,000000,1.09,1.1,1.09,1.1,463,0
+SGRP.US,D,20160126,000000,1.09,1.09,1.09,1.09,103,0
+SGRP.US,D,20160127,000000,1.14,1.14,1.0999,1.0999,3200,0
+SGRP.US,D,20160128,000000,1.11,1.11,1.1,1.1,2301,0
+SGRP.US,D,20160129,000000,1.13,1.1498,1.1,1.1,2943,0
+SGRP.US,D,20160201,000000,1.1001,1.1022,1.1,1.1022,2370,0
+SGRP.US,D,20160202,000000,1.0361,1.0361,1.0361,1.0361,250,0
+SGRP.US,D,20160205,000000,1.035,1.139,1.035,1.139,363,0
+SGRP.US,D,20160209,000000,1.119,1.119,1.119,1.119,426,0
+SGRP.US,D,20160211,000000,1.01,1.01,0.98,0.99,11658,0
+SGRP.US,D,20160212,000000,1.02,1.02,1.02,1.02,300,0
+SGRP.US,D,20160217,000000,1.02,1.0382,1.02,1.02,2290,0
+SGRP.US,D,20160218,000000,0.99,0.99,0.98,0.98,1989,0
+SGRP.US,D,20160219,000000,0.99,1,0.99,0.99,680,0
+SGRP.US,D,20160222,000000,1,1,1,1,950,0
+SGRP.US,D,20160223,000000,0.93,0.93,0.93,0.93,200,0
+SGRP.US,D,20160224,000000,0.9233,0.94,0.9233,0.94,1600,0
+SGRP.US,D,20160225,000000,0.94,0.995,0.94,0.95,9841,0
+SGRP.US,D,20160226,000000,0.95,0.95,0.95,0.95,300,0
+SGRP.US,D,20160229,000000,1.1199,1.19,1.09,1.19,8648,0
+SGRP.US,D,20160302,000000,1.1,1.1,1.0107,1.03,1620,0
+SGRP.US,D,20160303,000000,1.14,1.15,1.14,1.15,300,0
+SGRP.US,D,20160304,000000,1.02,1.11,1.01,1.01,7067,0
+SGRP.US,D,20160307,000000,1.046,1.14,1.02,1.02,6702,0
+SGRP.US,D,20160308,000000,1.04,1.04,1.01,1.01,267,0
+SGRP.US,D,20160310,000000,1.05,1.05,1.05,1.05,200,0
+SGRP.US,D,20160311,000000,1.04,1.04,1.04,1.04,430,0
+SGRP.US,D,20160314,000000,1.04,1.04,1.04,1.04,9082,0
+SGRP.US,D,20160315,000000,1.04,1.04,1.01,1.04,1201,0
+SGRP.US,D,20160316,000000,1.07,1.07,1.01,1.014,5436,0
+SGRP.US,D,20160317,000000,1.04,1.04,1.04,1.04,2005,0
+SGRP.US,D,20160318,000000,1.04,1.04,1.01,1.01,2747,0
+SGRP.US,D,20160321,000000,0.94,0.945,0.94,0.94,2007,0
+SGRP.US,D,20160322,000000,1,1,0.985,1,1289,0
+SGRP.US,D,20160323,000000,1,1,1,1,2430,0
+SGRP.US,D,20160324,000000,0.9501,1,0.945,0.9748,4395,0
+SGRP.US,D,20160328,000000,0.9745,1,0.9745,1,1304,0
+SGRP.US,D,20160329,000000,1,1,0.96,0.96,1376,0
+SGRP.US,D,20160330,000000,1,1,0.971,0.9899,3903,0
+SGRP.US,D,20160331,000000,1,1.0097,0.97,0.97,4915,0
+SGRP.US,D,20160401,000000,0.97,0.97,0.97,0.97,224,0
+SGRP.US,D,20160404,000000,0.954,0.97,0.95,0.97,14872,0
+SGRP.US,D,20160406,000000,0.9575,0.985,0.9013,0.9701,6868,0
+SGRP.US,D,20160407,000000,0.97,0.9855,0.9202,0.97,5330,0
+SGRP.US,D,20160408,000000,0.9732,0.9732,0.9697,0.9699,2500,0
+SGRP.US,D,20160411,000000,0.96,1.01,0.929,1,5776,0
+SGRP.US,D,20160412,000000,1,1.0099,1,1.0099,1600,0
+SGRP.US,D,20160413,000000,1.0055,1.05,1,1.05,22500,0
+SGRP.US,D,20160414,000000,1.07,1.1,1.07,1.07,700,0
+SGRP.US,D,20160415,000000,1.08,1.1,1.07,1.07,600,0
+SGRP.US,D,20160418,000000,1.07,1.07,1.07,1.07,425,0
+SGRP.US,D,20160419,000000,1.07,1.1,1.07,1.07,4081,0
+SGRP.US,D,20160420,000000,1,1,1,1,200,0
+SGRP.US,D,20160421,000000,1.065,1.065,1.065,1.065,200,0
+SGRP.US,D,20160422,000000,1.044,1.045,1.03,1.03,1283,0
+SGRP.US,D,20160425,000000,1.03,1.03,0.95,1,11175,0
+SGRP.US,D,20160426,000000,1,1,0.97,1,1600,0
+SGRP.US,D,20160427,000000,0.96,0.96,0.96,0.96,200,0
+SGRP.US,D,20160429,000000,1,1.03,0.96,1,3289,0
+SGRP.US,D,20160502,000000,0.9999,1,0.9866,0.99,4212,0
+SGRP.US,D,20160503,000000,0.9899,1,0.9892,1,3993,0
+SGRP.US,D,20160504,000000,0.9999,1.0001,0.99,1,9200,0
+SGRP.US,D,20160505,000000,1,1.03,1,1,5300,0
+SGRP.US,D,20160506,000000,1.032,1.05,1.03,1.05,1518,0
+SGRP.US,D,20160509,000000,1.07,1.07,0.96,0.96,1548,0
+SGRP.US,D,20160511,000000,1.001,1.048,1.001,1.048,428,0
+SGRP.US,D,20160512,000000,1.0216,1.0216,0.964,0.9952,8525,0
+SGRP.US,D,20160516,000000,1.07,1.07,1.0599,1.0599,473,0
+SGRP.US,D,20160517,000000,0.99,1.03,0.96,0.96,27471,0
+SGRP.US,D,20160518,000000,0.96,0.99,0.96,0.99,2100,0
+SGRP.US,D,20160520,000000,0.9666,1,0.96,1,3622,0
+SGRP.US,D,20160523,000000,0.95,1.02,0.95,0.9601,11024,0
+SGRP.US,D,20160524,000000,0.96,0.96,0.96,0.96,100,0
+SGRP.US,D,20160525,000000,1,1,0.95,0.99,3800,0
+SGRP.US,D,20160527,000000,0.9899,0.9899,0.95,0.96,1723,0
+SGRP.US,D,20160531,000000,0.99,0.99,0.99,0.99,100,0
+SGRP.US,D,20160601,000000,0.95,1,0.95,1,11699,0
+SGRP.US,D,20160602,000000,0.98,0.98,0.98,0.98,300,0
+SGRP.US,D,20160603,000000,1,1.06,1,1,5367,0
+SGRP.US,D,20160606,000000,1,1,1,1,298,0
+SGRP.US,D,20160607,000000,0.98,1.0001,0.98,0.9935,3702,0
+SGRP.US,D,20160608,000000,1.01,1.0601,1.01,1.04,14075,0
+SGRP.US,D,20160609,000000,1.04,1.06,1.04,1.06,3832,0
+SGRP.US,D,20160610,000000,1.06,1.08,1.0501,1.06,14300,0
+SGRP.US,D,20160615,000000,1.06,1.0805,0.9996,1.0129,10482,0
+SGRP.US,D,20160616,000000,1,1.0501,0.98,0.99,8542,0
+SGRP.US,D,20160620,000000,0.9801,0.99,0.98,0.99,2751,0
+SGRP.US,D,20160621,000000,1.04,1.04,1.0399,1.0399,6004,0
+SGRP.US,D,20160622,000000,1.02,1.02,0.98,0.98,1000,0
+SGRP.US,D,20160623,000000,1.0317,1.06,0.98,0.98,1911,0
+SGRP.US,D,20160624,000000,1,1.05,1,1.05,400,0
+SGRP.US,D,20160627,000000,0.9901,0.9901,0.99,0.99,1800,0
+SGRP.US,D,20160628,000000,1.06,1.06,1.03,1.03,400,0
+SGRP.US,D,20160629,000000,1.09,1.09,1.09,1.09,1546,0
+SGRP.US,D,20160630,000000,1.09,1.09,1.05,1.05,1947,0
+SGRP.US,D,20160701,000000,1.0799,1.08,1.0799,1.08,4231,0
+SGRP.US,D,20160705,000000,1.081,1.081,1.05,1.06,2678,0
+SGRP.US,D,20160706,000000,0.9903,0.995,0.99,0.995,645,0
+SGRP.US,D,20160708,000000,1.0001,1.0001,0.99,0.99,2705,0
+SGRP.US,D,20160711,000000,1.03,1.03,1.03,1.03,286,0
+SGRP.US,D,20160712,000000,0.9901,0.9901,0.9901,0.9901,229,0
+SGRP.US,D,20160713,000000,1.02,1.02,0.98,1.02,5100,0
+SGRP.US,D,20160714,000000,1,1,0.9697,0.98,22313,0
+SGRP.US,D,20160715,000000,0.95,1.6,0.901,1.05,1220671,0
+SGRP.US,D,20160718,000000,0.99,1.05,0.85,0.93,146409,0
+SGRP.US,D,20160719,000000,0.8957,0.95,0.8799,0.91,35041,0
+SGRP.US,D,20160720,000000,0.94,1,0.937,0.981,21010,0
+SGRP.US,D,20160721,000000,0.9942,0.9942,0.958,0.988,2226,0
+SGRP.US,D,20160722,000000,0.93,1,0.93,1,13468,0
+SGRP.US,D,20160725,000000,0.9996,1,0.97,0.9999,6991,0
+SGRP.US,D,20160726,000000,0.99,0.9995,0.98,0.98,1987,0
+SGRP.US,D,20160727,000000,0.97,1.08,0.8537,1.06,229135,0
+SGRP.US,D,20160728,000000,1.05,1.16,1,1.16,64716,0
+SGRP.US,D,20160729,000000,1.15,1.15,1.03,1.1,131353,0
+SGRP.US,D,20160801,000000,1.07,1.07,1.05,1.05,5917,0
+SGRP.US,D,20160802,000000,1.04,1.06,1.04,1.04,5892,0
+SGRP.US,D,20160803,000000,1.1,1.1001,0.95,0.95,25518,0
+SGRP.US,D,20160804,000000,0.95,0.9801,0.95,0.98,794,0
+SGRP.US,D,20160805,000000,1.05,1.05,1.04,1.04,700,0
+SGRP.US,D,20160808,000000,1.022,1.04,1.022,1.04,2665,0
+SGRP.US,D,20160809,000000,1.02,1.03,0.95,0.97,22091,0
+SGRP.US,D,20160810,000000,1,1,0.95,0.96,8700,0
+SGRP.US,D,20160811,000000,0.96,1.01,0.9218,0.9219,33468,0
+SGRP.US,D,20160812,000000,0.93,1.0311,0.93,1.01,16251,0
+SGRP.US,D,20160815,000000,1,1.06,0.9989,1.0467,5648,0
+SGRP.US,D,20160816,000000,1.014,1.1,1.014,1.07,3128,0
+SGRP.US,D,20160817,000000,1.02,1.06,0.9528,1.02,2845,0
+SGRP.US,D,20160818,000000,1.02,1.0599,0.98,0.98,27329,0
+SGRP.US,D,20160819,000000,0.98,1.02,0.98,0.98,300,0
+SGRP.US,D,20160822,000000,1,1,0.98,0.98,2800,0
+SGRP.US,D,20160823,000000,0.98,0.99,0.98,0.9816,5900,0
+SGRP.US,D,20160824,000000,0.97,0.975,0.952,0.9747,6727,0
+SGRP.US,D,20160825,000000,1,1.0299,0.93,1,149265,0
+SGRP.US,D,20160826,000000,1,1.01,1,1.01,701,0
+SGRP.US,D,20160829,000000,1,1.04,0.94,0.95,19272,0
+SGRP.US,D,20160830,000000,0.9975,0.9979,0.9302,0.99,10959,0
+SGRP.US,D,20160831,000000,0.9977,0.998,0.9304,0.96,8326,0
+SGRP.US,D,20160901,000000,0.99,0.99,0.99,0.99,703,0
+SGRP.US,D,20160902,000000,0.996,0.996,0.996,0.996,100,0
+SGRP.US,D,20160906,000000,0.988,0.988,0.91,0.92,9207,0
+SGRP.US,D,20160907,000000,0.9799,0.99,0.92,0.9699,49232,0
+SGRP.US,D,20160908,000000,0.99,1,0.915,0.915,10500,0
+SGRP.US,D,20160909,000000,0.915,0.9899,0.915,0.9899,39732,0
+SGRP.US,D,20160912,000000,0.998,1,0.9,0.998,25771,0
+SGRP.US,D,20160913,000000,0.968,0.988,0.968,0.988,200,0
+SGRP.US,D,20160914,000000,0.98,0.988,0.98,0.988,311,0
+SGRP.US,D,20160915,000000,0.9899,0.998,0.9899,0.998,200,0
+SGRP.US,D,20160916,000000,1,1,0.913,0.913,1724,0
+SGRP.US,D,20160919,000000,0.9683,0.98,0.9563,0.9563,3130,0
+SGRP.US,D,20160920,000000,0.978,0.978,0.978,0.978,6000,0
+SGRP.US,D,20160921,000000,0.98,1,0.952,1,9655,0
+SGRP.US,D,20160922,000000,1.03,1.04,1.03,1.03,2152,0
+SGRP.US,D,20160923,000000,1.03,1.06,1.03,1.03,8307,0
+SGRP.US,D,20160926,000000,1.0474,1.06,1.0332,1.06,3015,0
+SGRP.US,D,20160927,000000,1.03,1.06,1.0299,1.04,26448,0
+SGRP.US,D,20160928,000000,1.04,1.06,1.04,1.06,2305,0
+SGRP.US,D,20160929,000000,1.07,1.07,1.0365,1.0365,2088,0
+SGRP.US,D,20160930,000000,1.0107,1.0107,1.01,1.01,4900,0
+SGRP.US,D,20161003,000000,1.01,1.0412,1.01,1.04,1862,0
+SGRP.US,D,20161004,000000,1.0411,1.0411,1.0189,1.0201,6225,0
+SGRP.US,D,20161005,000000,1.02,1.0201,1,1.0101,13500,0
+SGRP.US,D,20161006,000000,1.029,1.0301,1.0282,1.03,15301,0
+SGRP.US,D,20161007,000000,1.06,1.06,1.06,1.06,164,0
+SGRP.US,D,20161010,000000,1.0201,1.0201,1.0201,1.0201,500,0
+SGRP.US,D,20161011,000000,1.06,1.08,1.0321,1.05,6670,0
+SGRP.US,D,20161012,000000,1.045,1.06,1,1.06,26655,0
+SGRP.US,D,20161013,000000,1.05,1.06,1.05,1.05,666,0
+SGRP.US,D,20161014,000000,1.05,1.07,1,1.07,9393,0
+SGRP.US,D,20161017,000000,1.02,1.09,0.9907,1.08,6032,0
+SGRP.US,D,20161018,000000,1.08,1.08,1.03,1.0499,8450,0
+SGRP.US,D,20161019,000000,1.0351,1.0351,1,1.0001,5017,0
+SGRP.US,D,20161020,000000,1.02,1.06,1.02,1.055,5050,0
+SGRP.US,D,20161021,000000,1.07,1.07,1,1.05,815,0
+SGRP.US,D,20161024,000000,1.02,1.05,0.99,1.05,3006,0
+SGRP.US,D,20161025,000000,1.0001,1.02,0.9985,1.02,4802,0
+SGRP.US,D,20161027,000000,1.01,1.01,0.99,0.99,1483,0
+SGRP.US,D,20161028,000000,1.07,1.07,1.0469,1.062,1100,0
+SGRP.US,D,20161031,000000,0.9901,0.9905,0.9901,0.9905,3201,0
+SGRP.US,D,20161102,000000,1.04,1.04,0.9903,0.9903,860,0
+SGRP.US,D,20161103,000000,1,1,0.9903,0.9903,1376,0
+SGRP.US,D,20161104,000000,1.01,1.01,0.98,0.98,1894,0
+SGRP.US,D,20161108,000000,1,1,0.98,0.98,699,0
+SGRP.US,D,20161109,000000,0.99,1,0.97,1,3921,0
+SGRP.US,D,20161110,000000,0.9985,1,0.9985,1,440,0
+SGRP.US,D,20161111,000000,0.9751,0.9999,0.9751,0.9999,1215,0
+SGRP.US,D,20161114,000000,0.9999,0.9999,0.9999,0.9999,159,0
+SGRP.US,D,20161115,000000,0.996,1,0.9846,1,2231,0
+SGRP.US,D,20161116,000000,0.9851,1.02,0.975,1.02,1200,0
+SGRP.US,D,20161117,000000,1.01,1.01,0.9815,1.01,804,0
+SGRP.US,D,20161118,000000,0.975,1.05,0.96,0.975,13655,0
+SGRP.US,D,20161121,000000,0.96,0.9947,0.96,0.98,935,0
+SGRP.US,D,20161122,000000,0.96,1,0.9547,0.97,19415,0
+SGRP.US,D,20161123,000000,0.9697,0.9999,0.9697,0.9999,6800,0
+SGRP.US,D,20161125,000000,1.01,1.02,1.01,1.02,510,0
+SGRP.US,D,20161128,000000,1.02,1.03,1.02,1.03,1356,0
+SGRP.US,D,20161129,000000,1,1.0358,0.9986,1.0111,14929,0
+SGRP.US,D,20161130,000000,1.01,1.0244,1.0089,1.01,5624,0
+SGRP.US,D,20161201,000000,1.04,1.08,0.9995,1,1176,0
+SGRP.US,D,20161202,000000,1.0489,1.05,1.0489,1.05,225,0
+SGRP.US,D,20161205,000000,1.03,1.05,1.0045,1.05,5367,0
+SGRP.US,D,20161206,000000,1.01,1.09,1.01,1.02,7505,0
+SGRP.US,D,20161207,000000,1.02,1.02,1.02,1.02,724,0
+SGRP.US,D,20161208,000000,1.04,1.07,1.01,1.01,1484,0
+SGRP.US,D,20161209,000000,1.01,1.0337,1.01,1.0337,5862,0
+SGRP.US,D,20161212,000000,1,1.05,1,1,1496,0
+SGRP.US,D,20161215,000000,1.04,1.04,1,1,685,0
+SGRP.US,D,20161216,000000,1,1,1,1,2143,0
+SGRP.US,D,20161219,000000,1,1.0248,0.99,1,15940,0
+SGRP.US,D,20161220,000000,0.9993,0.9993,0.99,0.99,452,0
+SGRP.US,D,20161221,000000,0.99,0.99,0.99,0.99,778,0
+SGRP.US,D,20161223,000000,0.99,0.99,0.99,0.99,610,0
+SGRP.US,D,20161227,000000,1.03,1.0316,0.9901,0.9901,587,0
+SGRP.US,D,20161228,000000,0.9901,1.0278,0.99,1.0103,5600,0
+SGRP.US,D,20161229,000000,0.9923,1.01,0.9923,1.0099,3248,0
+SGRP.US,D,20161230,000000,0.99,1.0066,0.9889,1,2716,0
+SGRP.US,D,20170103,000000,0.9999,1.07,0.9992,1.07,62507,0
+SGRP.US,D,20170104,000000,1.04,1.08,1,1.03,18193,0
+SGRP.US,D,20170105,000000,1.02,1.02,0.99,0.99,7108,0
+SGRP.US,D,20170109,000000,0.99,1.01,0.96,1,36243,0
+SGRP.US,D,20170111,000000,0.96,1,0.96,1,9639,0
+SGRP.US,D,20170112,000000,1.01,1.01,1.01,1.01,3011,0
+SGRP.US,D,20170113,000000,1.01,1.02,1.01,1.01,2019,0
+SGRP.US,D,20170117,000000,1.01,1.02,1.0099,1.0099,2392,0
+SGRP.US,D,20170118,000000,0.975,1.02,0.9701,1.02,2236,0
+SGRP.US,D,20170119,000000,1.04,1.04,0.92,1.04,112198,0
+SGRP.US,D,20170120,000000,1.04,1.05,0.9595,1.04,35067,0
+SGRP.US,D,20170123,000000,1.04,1.05,1.0375,1.04,8229,0
+SGRP.US,D,20170124,000000,1.05,1.05,1.04,1.04,5100,0
+SGRP.US,D,20170125,000000,1.02,1.04,1.02,1.04,449,0
+SGRP.US,D,20170127,000000,1.03,1.24,1.03,1.178,244864,0
+SGRP.US,D,20170130,000000,1.15,1.15,1.0575,1.15,19671,0
+SGRP.US,D,20170131,000000,1.06,1.13,1.04,1.1,8729,0
+SGRP.US,D,20170201,000000,1.07,1.1,1.0415,1.08,4727,0
+SGRP.US,D,20170202,000000,1.04,1.04,1.02,1.04,7780,0
+SGRP.US,D,20170203,000000,1.0579,1.0579,1.02,1.02,1438,0
+SGRP.US,D,20170206,000000,1.0211,1.0599,1.02,1.04,11723,0
+SGRP.US,D,20170207,000000,1.03,1.07,1.03,1.0632,27822,0
+SGRP.US,D,20170208,000000,1.061,1.15,1.061,1.07,42960,0
+SGRP.US,D,20170209,000000,1.09,1.09,1.08,1.08,3643,0
+SGRP.US,D,20170210,000000,1.05,1.13,1.05,1.1,26617,0
+SGRP.US,D,20170213,000000,1.09,1.1179,1.09,1.09,14108,0
+SGRP.US,D,20170214,000000,1.04,1.19,1.01,1.1,195863,0
+SGRP.US,D,20170215,000000,1.11,1.18,1.06,1.065,17747,0
+SGRP.US,D,20170216,000000,1.0836,1.109,1.0836,1.109,4260,0
+SGRP.US,D,20170217,000000,1.1136,1.1136,1.04,1.08,11705,0
+SGRP.US,D,20170221,000000,1.0578,1.09,1.0578,1.08,7258,0
+SGRP.US,D,20170222,000000,1.05,1.1,1.04,1.07,8225,0
+SGRP.US,D,20170223,000000,1.09,1.09,1.04,1.07,6390,0
+SGRP.US,D,20170224,000000,1.06,1.08,1.03,1.08,9500,0
+SGRP.US,D,20170227,000000,1.07,1.09,1.04,1.09,9461,0
+SGRP.US,D,20170228,000000,1.11,1.15,1.04,1.05,56922,0
+SGRP.US,D,20170301,000000,1.12,1.12,1.06,1.06,6995,0
+SGRP.US,D,20170302,000000,1.12,1.15,1.12,1.15,13290,0
+SGRP.US,D,20170303,000000,1.12,1.12,1.0899,1.0899,1006,0
+SGRP.US,D,20170306,000000,1.07,1.09,1.05,1.09,4058,0
+SGRP.US,D,20170307,000000,1.08,1.09,1.08,1.09,300,0
+SGRP.US,D,20170308,000000,1.0701,1.0946,1.06,1.08,6922,0
+SGRP.US,D,20170309,000000,1.076,1.09,1.05,1.075,2408,0
+SGRP.US,D,20170310,000000,1.08,1.1,1.04,1.09,4608,0
+SGRP.US,D,20170313,000000,1.08,1.08,1.08,1.08,373,0
+SGRP.US,D,20170314,000000,1.07,1.1,1.05,1.1,17675,0
+SGRP.US,D,20170315,000000,1.1,1.1,1.04,1.04,11614,0
+SGRP.US,D,20170316,000000,1.04,1.07,1.02,1.07,4263,0
+SGRP.US,D,20170317,000000,1.07,1.07,1.02,1.02,9822,0
+SGRP.US,D,20170320,000000,1.02,1.0358,1.02,1.03,4085,0
+SGRP.US,D,20170321,000000,1.0322,1.0322,1,1,7529,0
+SGRP.US,D,20170322,000000,1,1.02,1,1.02,2086,0
+SGRP.US,D,20170323,000000,1.02,1.0339,1.01,1.01,11018,0
+SGRP.US,D,20170324,000000,1.02,1.1,0.995,1.02,21804,0
+SGRP.US,D,20170327,000000,1.004,1.0472,1.004,1.01,865,0
+SGRP.US,D,20170328,000000,1.02,1.02,0.99,0.99,321,0
+SGRP.US,D,20170329,000000,1.02,1.0472,1.02,1.0472,278,0
+SGRP.US,D,20170330,000000,1,1.03,0.99,1.03,3267,0
+SGRP.US,D,20170331,000000,1.02,1.02,1.02,1.02,1004,0
+SGRP.US,D,20170403,000000,1.02,1.02,1.0025,1.02,2771,0
+SGRP.US,D,20170404,000000,1.0025,1.03,1,1,10843,0
+SGRP.US,D,20170405,000000,1.001,1.01,1,1,4685,0
+SGRP.US,D,20170406,000000,1.0024,1.01,1,1.01,4782,0
+SGRP.US,D,20170407,000000,1.01,1.01,1.01,1.01,2945,0
+SGRP.US,D,20170410,000000,1,1,1,1,2245,0
+SGRP.US,D,20170411,000000,1.01,1.01,1,1,1043,0
+SGRP.US,D,20170412,000000,1,1.01,0.9225,1.01,10032,0
+SGRP.US,D,20170413,000000,0.9801,1,0.95,0.96,13752,0
+SGRP.US,D,20170417,000000,0.9568,0.9568,0.92,0.92,4663,0
+SGRP.US,D,20170418,000000,0.945,0.959,0.92,0.92,3019,0
+SGRP.US,D,20170419,000000,0.93,0.94,0.93,0.94,200,0
+SGRP.US,D,20170420,000000,0.928,0.928,0.9,0.91,1938,0
+SGRP.US,D,20170421,000000,0.9478,0.9478,0.9478,0.9478,308,0
+SGRP.US,D,20170424,000000,0.9399,0.9478,0.9,0.94,9747,0
+SGRP.US,D,20170425,000000,0.9101,0.9101,0.9101,0.9101,129,0
+SGRP.US,D,20170426,000000,0.92,0.92,0.92,0.92,100,0
+SGRP.US,D,20170427,000000,0.9192,0.94,0.9,0.94,5400,0
+SGRP.US,D,20170428,000000,0.9082,0.94,0.9082,0.94,460,0
+SGRP.US,D,20170501,000000,0.9248,0.94,0.9248,0.94,201,0
+SGRP.US,D,20170502,000000,0.9899,0.9999,0.945,0.96,1731,0
+SGRP.US,D,20170503,000000,1,1.0007,0.96,0.96,7055,0
+SGRP.US,D,20170504,000000,1,1,0.9601,0.9601,738,0
+SGRP.US,D,20170505,000000,0.96467,0.96467,0.9597,0.96,1286,0
+SGRP.US,D,20170508,000000,0.97,0.97,0.95,0.95,960,0
+SGRP.US,D,20170509,000000,0.9516,0.9516,0.93,0.93,2099,0
+SGRP.US,D,20170510,000000,0.94545,0.94545,0.93,0.93,948,0
+SGRP.US,D,20170511,000000,0.93,0.93,0.93,0.93,100,0
+SGRP.US,D,20170512,000000,0.93,0.93,0.91,0.91,454,0
+SGRP.US,D,20170515,000000,0.93,0.93,0.91,0.91,214,0
+SGRP.US,D,20170516,000000,0.91,0.91,0.91,0.91,220,0
+SGRP.US,D,20170517,000000,0.9,0.9,0.9,0.9,308,0
+SGRP.US,D,20170518,000000,0.89,0.91,0.88,0.9,33737,0
+SGRP.US,D,20170519,000000,0.88,0.92,0.8701,0.92,20341,0
+SGRP.US,D,20170522,000000,0.8997,0.91,0.8719,0.91,2601,0
+SGRP.US,D,20170523,000000,0.92,0.92,0.88305,0.89,6920,0
+SGRP.US,D,20170524,000000,0.87,0.87,0.87,0.87,760,0
+SGRP.US,D,20170525,000000,0.8939,1.0001,0.8802,0.9999,30966,0
+SGRP.US,D,20170526,000000,0.9999,1.01,0.99,0.9991,11097,0
+SGRP.US,D,20170530,000000,0.99,0.99,0.98,0.98,579,0
+SGRP.US,D,20170531,000000,0.9992,0.9992,0.99,0.99,282,0
+SGRP.US,D,20170601,000000,0.98,1.01,0.98,1.01,562,0
+SGRP.US,D,20170602,000000,1.03,1.03,0.8704,0.96,59359,0
+SGRP.US,D,20170605,000000,0.9601,1.1,0.96,1,59736,0
+SGRP.US,D,20170606,000000,0.99,1.03,0.99,1.03,10887,0
+SGRP.US,D,20170607,000000,1.03,1.03,0.88,1,50947,0
+SGRP.US,D,20170608,000000,0.99,1,0.94,0.94,52324,0
+SGRP.US,D,20170609,000000,0.9556,0.99,0.94,0.94,9006,0
+SGRP.US,D,20170612,000000,0.94,1.03,0.94,0.97,16500,0
+SGRP.US,D,20170613,000000,0.97,1.03,0.97,1.01,11562,0
+SGRP.US,D,20170615,000000,1.0067,1.0067,1.0067,1.0067,235,0
+SGRP.US,D,20170616,000000,1,1.02,1,1.02,388,0
+SGRP.US,D,20170619,000000,1.03,1.04,0.9901,1.03,17669,0
+SGRP.US,D,20170620,000000,0.99,1,0.99,1,7607,0
+SGRP.US,D,20170621,000000,1,1,1,1,135,0
+SGRP.US,D,20170622,000000,1,1,1,1,115,0
+SGRP.US,D,20170623,000000,1,1.04,0.9892,0.9892,10456,0
+SGRP.US,D,20170626,000000,1.0399,1.04,1,1.04,7829,0
+SGRP.US,D,20170627,000000,1.0122,1.05,0.9999,0.9999,26059,0
+SGRP.US,D,20170628,000000,1.05,1.06,1.01,1.01,23429,0
+SGRP.US,D,20170629,000000,1.0001,1.0015,1.0001,1.0015,1037,0
+SGRP.US,D,20170703,000000,1.01,1.04,0.99,1.03,75855,0
+SGRP.US,D,20170705,000000,1.03,1.08,1.03,1.06,47843,0
+SGRP.US,D,20170706,000000,1.07,1.07,1.04,1.05,7434,0
+SGRP.US,D,20170707,000000,1.0501,1.06,1.03,1.05,17034,0
+SGRP.US,D,20170710,000000,1.049,1.05,1.049,1.05,1532,0
+SGRP.US,D,20170711,000000,1.06,1.08,1.04,1.04,12586,0
+SGRP.US,D,20170712,000000,1.0631,1.0631,1.06,1.06,4827,0
+SGRP.US,D,20170713,000000,1.06,1.0784,1.0414,1.0414,9579,0
+SGRP.US,D,20170714,000000,1.0516,1.0516,1.0456,1.0456,410,0
+SGRP.US,D,20170717,000000,1.04,1.04,1.02,1.02,19537,0
+SGRP.US,D,20170718,000000,1.0295,1.11,1.0295,1.04,41185,0
+SGRP.US,D,20170719,000000,1.04,1.0574,1.02,1.04,1652,0
+SGRP.US,D,20170721,000000,1.0416,1.06,1.04,1.04,2387,0
+SGRP.US,D,20170724,000000,1.06,1.1,1.0598,1.09,19717,0
+SGRP.US,D,20170725,000000,1.04,1.09,1.03,1.03,5400,0
+SGRP.US,D,20170726,000000,1.09,1.09,1.09,1.09,224,0
+SGRP.US,D,20170727,000000,1.07,1.0902,1.0479,1.05,4828,0
+SGRP.US,D,20170728,000000,1.04,1.04,1.04,1.04,100,0
+SGRP.US,D,20170731,000000,1.0501,1.1,1.05,1.06,7714,0
+SGRP.US,D,20170801,000000,1.06,1.06,1.06,1.06,101,0
+SGRP.US,D,20170803,000000,1.03,1.03,1.03,1.03,100,0
+SGRP.US,D,20170804,000000,1.03,1.03,1.03,1.03,482,0
+SGRP.US,D,20170807,000000,1.03,1.06,1,1.06,16699,0
+SGRP.US,D,20170808,000000,1.0501,1.0574,1.05,1.0501,4300,0
+SGRP.US,D,20170809,000000,1.05,1.05,1.05,1.05,138,0
+SGRP.US,D,20170811,000000,1.04,1.04,1.04,1.04,2511,0
+SGRP.US,D,20170814,000000,1.0101,1.05,1.01,1.05,4243,0
+SGRP.US,D,20170815,000000,1.06,1.09,1.06,1.08,29569,0
+SGRP.US,D,20170816,000000,1.03,1.0601,1.03,1.05,3957,0
+SGRP.US,D,20170817,000000,1.0738,1.0738,1.05,1.05,1941,0
+SGRP.US,D,20170818,000000,1.079,1.079,1.04,1.04,5904,0
+SGRP.US,D,20170821,000000,1.0425,1.0425,1.03,1.04,3796,0
+SGRP.US,D,20170822,000000,1.0301,1.0304,1.03,1.03,5175,0
+SGRP.US,D,20170823,000000,1.1,1.1,1.05,1.05,23179,0
+SGRP.US,D,20170824,000000,1.05,1.0501,1.04,1.04,15410,0
+SGRP.US,D,20170825,000000,1.05,1.05,1.0301,1.0368,2302,0
+SGRP.US,D,20170828,000000,1.03,1.03,1.03,1.03,1009,0
+SGRP.US,D,20170830,000000,1,1.1,1,1.1,5303,0
+SGRP.US,D,20170831,000000,1.1,1.1,1.0406,1.0406,2502,0
+SGRP.US,D,20170901,000000,1.05,1.09,1.0152,1.04,62016,0
+SGRP.US,D,20170905,000000,1.04,1.08,1.03,1.08,34037,0
+SGRP.US,D,20170906,000000,1.06,1.08,1.05,1.08,6161,0
+SGRP.US,D,20170907,000000,1.0532,1.1,1.0532,1.1,6890,0
+SGRP.US,D,20170908,000000,1.099,1.1,1.05,1.09,10662,0
+SGRP.US,D,20170911,000000,1.07,1.1,1.0557,1.1,18868,0
+SGRP.US,D,20170912,000000,1.1,1.13,1.0717,1.13,23353,0
+SGRP.US,D,20170913,000000,1.13,1.13,1.099,1.13,25048,0
+SGRP.US,D,20170914,000000,1.13,1.15,1.11,1.15,16945,0
+SGRP.US,D,20170915,000000,1.15,1.15,1.02,1.02,44741,0
+SGRP.US,D,20170918,000000,1.03,1.15,1.03,1.11,7829,0
+SGRP.US,D,20170919,000000,1.071,1.12,1.071,1.08,2277,0
+SGRP.US,D,20170920,000000,1.07,1.08,1.07,1.07,7657,0
+SGRP.US,D,20170921,000000,1.051,1.0793,1.05,1.05,614,0
+SGRP.US,D,20170922,000000,1.08,1.09,1.07,1.09,575,0
+SGRP.US,D,20170925,000000,1.054,1.09,1.05,1.05,1460,0
+SGRP.US,D,20170926,000000,1.089,1.089,1.0616,1.086,2739,0
+SGRP.US,D,20170927,000000,1.08,1.09,1.06,1.06,7513,0
+SGRP.US,D,20170928,000000,1.06,1.08,1.06,1.08,658,0
+SGRP.US,D,20171002,000000,1.09,1.09,1.07,1.09,8311,0
+SGRP.US,D,20171003,000000,1.13,1.13,1.1,1.1,420,0
+SGRP.US,D,20171004,000000,1.05,1.088,1.05,1.07,11064,0
+SGRP.US,D,20171005,000000,1.0632,1.0701,1.0608,1.0701,1842,0
+SGRP.US,D,20171006,000000,1.0664,1.0664,1.04,1.05,2650,0
+SGRP.US,D,20171009,000000,1.04,1.06,1.02,1.02,17895,0
+SGRP.US,D,20171010,000000,1.06,1.06,1.0227,1.06,6122,0
+SGRP.US,D,20171011,000000,1.05,1.06,1.0231,1.05,9585,0
+SGRP.US,D,20171012,000000,1.0501,1.0501,1.02,1.02,2985,0
+SGRP.US,D,20171013,000000,1.02,1.02,1.02,1.02,438,0
+SGRP.US,D,20171016,000000,1.01,1.02,1.01,1.02,1193,0
+SGRP.US,D,20171017,000000,1.0111,1.0111,1.01,1.01,2137,0
+SGRP.US,D,20171018,000000,1.02,1.03,1.02,1.03,1349,0
+SGRP.US,D,20171019,000000,1.03,1.04,1.0124,1.04,10622,0
+SGRP.US,D,20171020,000000,1.0407,1.05,1.03,1.0301,7697,0
+SGRP.US,D,20171023,000000,1.05,1.05,1.05,1.05,109,0
+SGRP.US,D,20171026,000000,1.0376,1.05,1.0376,1.05,501,0
+SGRP.US,D,20171030,000000,1.03,1.0301,1.03,1.0301,1883,0
+SGRP.US,D,20171031,000000,1.03,1.0482,1.02,1.0301,1365,0
+SGRP.US,D,20171101,000000,1.03,1.03,1.03,1.03,1034,0
+SGRP.US,D,20171102,000000,1.03,1.04,1.03,1.04,1545,0
+SGRP.US,D,20171103,000000,1.0301,1.04,1.01,1.01,15632,0
+SGRP.US,D,20171106,000000,1.02,1.0569,1.01,1.01,16153,0
+SGRP.US,D,20171107,000000,1.01,1.01,1,1,9915,0
+SGRP.US,D,20171108,000000,1.0121,1.0131,1.0121,1.0131,1708,0
+SGRP.US,D,20171109,000000,1.0144,1.0144,1.0144,1.0144,4155,0
+SGRP.US,D,20171110,000000,1.04,1.04,1,1,539,0
+SGRP.US,D,20171115,000000,1.06,1.06,1.01,1.01,2363,0
+SGRP.US,D,20171116,000000,1.0131,1.0131,1.0131,1.0131,1124,0
+SGRP.US,D,20171117,000000,1.03,1.04,1.01,1.03,4131,0
+SGRP.US,D,20171120,000000,1.02,1.18,1.02,1.18,333305,0
+SGRP.US,D,20171121,000000,1.18,1.37,1.05,1.14,629362,0
+SGRP.US,D,20171122,000000,1.15,1.18,1.03,1.0869,40274,0
+SGRP.US,D,20171124,000000,1.1064,1.36,1.041,1.3295,653842,0
+SGRP.US,D,20171127,000000,1.4,1.66,1.38,1.53,1148905,0
+SGRP.US,D,20171128,000000,1.46,1.46,1.09,1.3199,284808,0
+SGRP.US,D,20171129,000000,1.16,1.3001,1.08,1.18,138539,0
+SGRP.US,D,20171130,000000,1.19,1.2499,1.15,1.22,27168,0
+SGRP.US,D,20171201,000000,1.22,1.3545,1.1978,1.31,73723,0
+SGRP.US,D,20171204,000000,1.14,1.2715,1.1,1.14,119155,0
+SGRP.US,D,20171205,000000,1.1401,1.1954,1.1307,1.15,57639,0
+SGRP.US,D,20171206,000000,1.1427,1.1676,1.1,1.1135,81640,0
+SGRP.US,D,20171207,000000,1.12,1.12,1.07,1.0804,14570,0
+SGRP.US,D,20171208,000000,1.08,1.155,1.05,1.06,73219,0
+SGRP.US,D,20171211,000000,1.09,1.3,1.07,1.19,374187,0
+SGRP.US,D,20171212,000000,1.11,1.1785,1.11,1.1301,54290,0
+SGRP.US,D,20171213,000000,1.14,1.19,1.14,1.18,51845,0
+SGRP.US,D,20171214,000000,1.19,1.19,1.1501,1.16,18065,0
+SGRP.US,D,20171215,000000,1.1501,1.19,1.15,1.16,26142,0
+SGRP.US,D,20171218,000000,1.15,1.1899,1.15,1.16,38331,0
+SGRP.US,D,20171219,000000,1.18,1.18,1.15,1.1618,11468,0
+SGRP.US,D,20171220,000000,1.13,1.1568,1.13,1.13,40987,0
+SGRP.US,D,20171221,000000,1.1423,1.2499,1.1423,1.21,105472,0
+SGRP.US,D,20171222,000000,1.1976,1.1999,1.1467,1.17,60596,0
+SGRP.US,D,20171226,000000,1.14,1.26,1.14,1.1807,61233,0
+SGRP.US,D,20171227,000000,1.18,1.259,1.18,1.2093,91105,0
+SGRP.US,D,20171228,000000,1.18,1.23,1.18,1.21,38952,0
+SGRP.US,D,20171229,000000,1.25,1.253,1.14,1.23,46755,0
+SGRP.US,D,20180102,000000,1.26,1.49,1.16,1.27,376533,0
+SGRP.US,D,20180103,000000,1.29,1.35,1.18,1.23,44143,0
+SGRP.US,D,20180104,000000,1.19,1.3299,1.19,1.31,75923,0
+SGRP.US,D,20180105,000000,1.28,1.36,1.271,1.3,28913,0
+SGRP.US,D,20180108,000000,1.27,1.3863,1.27,1.32,27807,0
+SGRP.US,D,20180109,000000,1.31,1.35,1.2101,1.3299,57773,0
+SGRP.US,D,20180110,000000,1.36,1.36,1.22,1.25,14748,0
+SGRP.US,D,20180111,000000,1.32,1.39,1.23,1.24,206147,0
+SGRP.US,D,20180112,000000,1.38,3.75,1.38,1.98,24916866,0
+SGRP.US,D,20180116,000000,2.03,2.03,1.65,1.8,1313583,0
+SGRP.US,D,20180117,000000,1.75,1.75,1.5,1.51,576543,0
+SGRP.US,D,20180118,000000,1.48,1.739,1.48,1.65,692354,0
+SGRP.US,D,20180119,000000,1.6,1.6351,1.42,1.44,520523,0
+SGRP.US,D,20180122,000000,1.4,1.51,1.35,1.5,214085,0
+SGRP.US,D,20180123,000000,1.55,1.74,1.49,1.51,362426,0
+SGRP.US,D,20180124,000000,1.51,1.5599,1.41,1.49,267818,0
+SGRP.US,D,20180125,000000,1.5,1.54,1.46,1.53,187287,0
+SGRP.US,D,20180126,000000,1.54,1.56,1.5,1.54,120041,0
+SGRP.US,D,20180129,000000,1.55,1.79,1.51,1.78,906580,0
+SGRP.US,D,20180130,000000,1.78,1.7812,1.62,1.63,269337,0
+SGRP.US,D,20180131,000000,1.62,1.6496,1.51,1.53,115132,0
+SGRP.US,D,20180201,000000,1.47,1.52,1.44,1.47,127417,0
+SGRP.US,D,20180202,000000,1.47,1.53,1.35,1.39,222063,0
+SGRP.US,D,20180205,000000,1.4,1.44,1.2325,1.25,186084,0
+SGRP.US,D,20180206,000000,1.22,1.3292,1.17,1.3,82393,0
+SGRP.US,D,20180207,000000,1.27,1.2996,1.24,1.27,47242,0
+SGRP.US,D,20180208,000000,1.29,1.36,1.229,1.31,85381,0
+SGRP.US,D,20180209,000000,1.31,1.43,1.1504,1.35,181114,0
+SGRP.US,D,20180212,000000,1.36,1.37,1.25,1.26,31694,0
+SGRP.US,D,20180213,000000,1.25,1.33,1.25,1.33,19977,0
+SGRP.US,D,20180214,000000,1.32,1.36,1.2908,1.35,34057,0
+SGRP.US,D,20180215,000000,1.35,1.3525,1.26,1.31,45204,0
+SGRP.US,D,20180216,000000,1.3,1.3088,1.2,1.21,61620,0
+SGRP.US,D,20180220,000000,1.2,1.2758,1.2,1.22,35895,0
+SGRP.US,D,20180221,000000,1.23,1.27,1.23,1.27,21897,0
+SGRP.US,D,20180222,000000,1.26,1.26,1.2261,1.25,18301,0
+SGRP.US,D,20180223,000000,1.25,1.25,1.2,1.21,39932,0
+SGRP.US,D,20180226,000000,1.2,1.286,1.1921,1.27,79443,0
+SGRP.US,D,20180227,000000,1.27,1.305,1.26,1.29,22498,0
+SGRP.US,D,20180228,000000,1.2114,1.28,1.2114,1.24,6933,0
+SGRP.US,D,20180301,000000,1.23,1.3,1.207,1.25,25201,0
+SGRP.US,D,20180302,000000,1.23,1.26,1.21,1.21,28629,0
+SGRP.US,D,20180305,000000,1.22,1.303,1.22,1.28,43605,0
+SGRP.US,D,20180306,000000,1.28,1.35,1.26,1.26,78123,0
+SGRP.US,D,20180307,000000,1.2811,1.2946,1.22,1.28,57760,0
+SGRP.US,D,20180308,000000,1.27,1.379,1.26,1.3,81382,0
+SGRP.US,D,20180309,000000,1.31,1.449,1.31,1.33,92751,0
+SGRP.US,D,20180312,000000,1.38,1.7,1.37,1.64,117892,0
+SGRP.US,D,20180313,000000,1.62,1.65,1.45,1.48,100138,0
+SGRP.US,D,20180314,000000,1.4617,1.5496,1.46,1.5,54167,0
+SGRP.US,D,20180315,000000,1.54,1.95,1.5,1.89,763744,0
+SGRP.US,D,20180316,000000,1.89,1.919,1.6,1.64,273789,0
+SGRP.US,D,20180319,000000,1.7,1.7,1.45,1.5,208469,0
+SGRP.US,D,20180320,000000,1.5,1.54,1.41,1.46,82155,0
+SGRP.US,D,20180321,000000,1.45,1.5,1.44,1.44,69197,0
+SGRP.US,D,20180322,000000,1.43,1.43,1.31,1.33,75656,0
+SGRP.US,D,20180323,000000,1.34,1.39,1.3,1.36,52280,0
+SGRP.US,D,20180326,000000,1.38,1.45,1.31,1.33,194398,0
+SGRP.US,D,20180327,000000,1.32,1.39,1.3,1.35,54723,0
+SGRP.US,D,20180328,000000,1.36,1.361,1.3,1.32,35471,0
+SGRP.US,D,20180329,000000,1.331,1.5,1.3103,1.4,85703,0
+SGRP.US,D,20180402,000000,1.39,1.4058,1.31,1.36,36240,0
+SGRP.US,D,20180403,000000,1.36,1.43,1.2823,1.36,67132,0
+SGRP.US,D,20180404,000000,1.33,1.47,1.311,1.45,49385,0
+SGRP.US,D,20180405,000000,1.4,1.47,1.37,1.45,67795,0
+SGRP.US,D,20180406,000000,1.459,1.58,1.394,1.5,80962,0
+SGRP.US,D,20180409,000000,1.45,1.52,1.38,1.38,56983,0
+SGRP.US,D,20180410,000000,1.4,1.43,1.38,1.41,20928,0
+SGRP.US,D,20180411,000000,1.38,1.38,1.38,1.38,8160,0
+SGRP.US,D,20180412,000000,1.36,1.452,1.36,1.41,27403,0
+SGRP.US,D,20180413,000000,1.4,1.4068,1.38,1.3904,9804,0
+SGRP.US,D,20180416,000000,1.41,1.42,1.37,1.41,48354,0
+SGRP.US,D,20180417,000000,1.39,1.45,1.39,1.45,6621,0
+SGRP.US,D,20180418,000000,1.44,1.49,1.401,1.45,35668,0
+SGRP.US,D,20180419,000000,1.45,1.46,1.4136,1.4202,12448,0
+SGRP.US,D,20180420,000000,1.42,1.489,1.4,1.4,12366,0
+SGRP.US,D,20180423,000000,1.39,1.47,1.37,1.37,14217,0
+SGRP.US,D,20180424,000000,1.36,1.37,1.25,1.27,80549,0
+SGRP.US,D,20180425,000000,1.27,1.29,1.25,1.26,28452,0
+SGRP.US,D,20180426,000000,1.29,1.32,1.25,1.25,23176,0
+SGRP.US,D,20180427,000000,1.26,1.3079,1.24,1.26,83209,0
+SGRP.US,D,20180430,000000,1.26,1.2827,1.25,1.26,35666,0
+SGRP.US,D,20180501,000000,1.26,1.27,1.221,1.25,34444,0
+SGRP.US,D,20180502,000000,1.23,1.27,1.23,1.24,19390,0
+SGRP.US,D,20180503,000000,1.24,1.2523,1.2,1.2261,17222,0
+SGRP.US,D,20180504,000000,1.201,1.25,1.201,1.24,14129,0
+SGRP.US,D,20180507,000000,1.23,1.259,1.22,1.23,16090,0
+SGRP.US,D,20180508,000000,1.22,1.24,1.2008,1.21,18859,0
+SGRP.US,D,20180509,000000,1.21,1.24,1.19,1.19,15654,0
+SGRP.US,D,20180510,000000,1.2,1.23,1.2,1.21,20514,0
+SGRP.US,D,20180511,000000,1.219,1.2872,1.2049,1.259,39347,0
+SGRP.US,D,20180514,000000,1.23,1.24,1.19,1.21,28031,0
+SGRP.US,D,20180515,000000,1.2,1.244,1.1901,1.21,27941,0
+SGRP.US,D,20180516,000000,1.26,1.2994,1.2203,1.24,139411,0
+SGRP.US,D,20180517,000000,1.24,1.3641,1.24,1.34,110270,0
+SGRP.US,D,20180518,000000,1.33,1.36,1.2863,1.33,17479,0
+SGRP.US,D,20180521,000000,1.33,1.33,1.28,1.299,12215,0
+SGRP.US,D,20180522,000000,1.3,1.34,1.264,1.31,53148,0
+SGRP.US,D,20180523,000000,1.26,1.2927,1.2518,1.27,19876,0
+SGRP.US,D,20180524,000000,1.28,1.2911,1.26,1.26,7441,0
+SGRP.US,D,20180525,000000,1.3,1.31,1.2809,1.3,9270,0
+SGRP.US,D,20180529,000000,1.28,1.37,1.2577,1.27,10370,0
+SGRP.US,D,20180530,000000,1.3,1.3,1.2499,1.26,27441,0
+SGRP.US,D,20180531,000000,1.25,1.28,1.24,1.24,14311,0
+SGRP.US,D,20180601,000000,1.24,1.65,1.1952,1.36,351014,0
+SGRP.US,D,20180604,000000,1.37,1.379,1.281,1.32,86525,0
+SGRP.US,D,20180605,000000,1.31,1.4067,1.301,1.3491,40192,0
+SGRP.US,D,20180606,000000,1.33,1.3766,1.3,1.3,35224,0
+SGRP.US,D,20180607,000000,1.319,1.3284,1.23,1.3,56323,0
+SGRP.US,D,20180608,000000,1.33,1.33,1.2382,1.24,24721,0
+SGRP.US,D,20180611,000000,1.25,1.29,1.25,1.29,5947,0
+SGRP.US,D,20180612,000000,1.29,1.29,1.26,1.28,7469,0
+SGRP.US,D,20180613,000000,1.255,1.2817,1.23,1.2817,29937,0
+SGRP.US,D,20180614,000000,1.28,1.28,1.2601,1.2601,4694,0
+SGRP.US,D,20180615,000000,1.261,1.29,1.22,1.22,12173,0
+SGRP.US,D,20180618,000000,1.23,1.26,1.22,1.26,9038,0
+SGRP.US,D,20180619,000000,1.24,1.27,1.22,1.22,8132,0
+SGRP.US,D,20180620,000000,1.2799,1.2799,1.2171,1.24,11100,0
+SGRP.US,D,20180621,000000,1.2553,1.35,1.2553,1.27,92794,0
+SGRP.US,D,20180622,000000,1.271,1.3,1.26,1.271,10811,0
+SGRP.US,D,20180625,000000,1.27,1.3,1.2417,1.25,9333,0
+SGRP.US,D,20180626,000000,1.24,1.25,1.24,1.25,601,0
+SGRP.US,D,20180627,000000,1.23,1.281,1.23,1.25,1146,0
+SGRP.US,D,20180628,000000,1.211,1.28,1.211,1.28,13591,0
+SGRP.US,D,20180629,000000,1.26,1.2632,1.24,1.26,20627,0
+SGRP.US,D,20180702,000000,1.23,1.23,1.22,1.22,4803,0
+SGRP.US,D,20180703,000000,1.2312,1.25,1.2101,1.23,5666,0
+SGRP.US,D,20180705,000000,1.235,1.27,1.231,1.231,3715,0
+SGRP.US,D,20180706,000000,1.22,1.26,1.2117,1.23,19659,0
+SGRP.US,D,20180709,000000,1.2285,1.26,1.22,1.25,17053,0
+SGRP.US,D,20180710,000000,1.24,1.25,1.22,1.22,15399,0
+SGRP.US,D,20180711,000000,1.24,1.49,1.24,1.278,294229,0
+SGRP.US,D,20180712,000000,1.25,1.3101,1.25,1.2567,38581,0
+SGRP.US,D,20180713,000000,1.29,1.3426,1.26,1.329,34404,0
+SGRP.US,D,20180716,000000,1.36,1.36,1.26,1.2897,15254,0
+SGRP.US,D,20180717,000000,1.32,1.33,1.24,1.31,47722,0
+SGRP.US,D,20180718,000000,1.33,1.33,1.2931,1.2931,3652,0
+SGRP.US,D,20180719,000000,1.28,1.32,1.261,1.27,17409,0
+SGRP.US,D,20180720,000000,1.27,1.27,1.24,1.2699,19343,0
+SGRP.US,D,20180723,000000,1.26,1.39,1.2568,1.3818,149738,0
+SGRP.US,D,20180724,000000,1.39,1.39,1.2916,1.31,104047,0
+SGRP.US,D,20180725,000000,1.3448,1.3448,1.2806,1.3,31323,0
+SGRP.US,D,20180726,000000,1.27,1.3136,1.26,1.2658,27909,0
+SGRP.US,D,20180727,000000,1.29,1.29,1.26,1.28,10849,0
+SGRP.US,D,20180730,000000,1.27,1.2704,1.23,1.23,34044,0
+SGRP.US,D,20180731,000000,1.24,1.26,1.23,1.24,38356,0
+SGRP.US,D,20180801,000000,1.23,1.2538,1.2011,1.25,16950,0
+SGRP.US,D,20180802,000000,1.24,1.2402,1.2203,1.24,22787,0
+SGRP.US,D,20180803,000000,1.2301,1.28,1.23,1.23,6140,0
+SGRP.US,D,20180806,000000,1.23,1.259,1.23,1.2362,7433,0
+SGRP.US,D,20180807,000000,1.23,1.25,1.23,1.2401,7567,0
+SGRP.US,D,20180808,000000,1.24,1.26,1.2073,1.26,12327,0
+SGRP.US,D,20180809,000000,1.2205,1.3,1.2205,1.2791,27551,0
+SGRP.US,D,20180810,000000,1.25,1.29,1.25,1.27,32385,0
+SGRP.US,D,20180813,000000,1.27,1.39,1.25,1.32,95939,0
+SGRP.US,D,20180814,000000,1.37,1.39,1.28,1.3,93359,0
+SGRP.US,D,20180815,000000,1.29,1.3,1.28,1.3,39242,0
+SGRP.US,D,20180816,000000,1.28,1.3423,1.2785,1.341,32288,0
+SGRP.US,D,20180817,000000,1.34,1.35,1.171,1.2849,67891,0
+SGRP.US,D,20180820,000000,1.25,1.33,1.25,1.31,40658,0
+SGRP.US,D,20180821,000000,1.28,1.3,1.2,1.23,71511,0
+SGRP.US,D,20180822,000000,1.22,1.2272,1.1985,1.2,7708,0
+SGRP.US,D,20180823,000000,1.2,1.2,1.13,1.14,67390,0
+SGRP.US,D,20180824,000000,1.19,1.19,1.1467,1.15,5472,0
+SGRP.US,D,20180827,000000,1.19,1.19,1.1,1.1,20234,0
+SGRP.US,D,20180828,000000,1.1101,1.1392,1.11,1.11,17019,0
+SGRP.US,D,20180829,000000,1.1211,1.1299,1.11,1.12,6718,0
+SGRP.US,D,20180830,000000,1.1297,1.1297,1.06,1.0689,14266,0
+SGRP.US,D,20180831,000000,1.07,1.079,1.02,1.02,45952,0
+SGRP.US,D,20180904,000000,1.02,1.06,0.9701,0.99,15610,0
+SGRP.US,D,20180905,000000,1.0376,1.0376,0.9257,0.951,49661,0
+SGRP.US,D,20180906,000000,0.9895,0.9999,0.9204,0.9255,39465,0
+SGRP.US,D,20180907,000000,0.9304,0.989,0.9,0.91,57968,0
+SGRP.US,D,20180910,000000,0.9001,0.924,0.9001,0.9001,3535,0
+SGRP.US,D,20180911,000000,0.9,0.938,0.9,0.92,32426,0
+SGRP.US,D,20180912,000000,0.9418,0.9499,0.9071,0.9173,13052,0
+SGRP.US,D,20180913,000000,0.9173,0.9499,0.9173,0.92,6664,0
+SGRP.US,D,20180914,000000,0.91,0.94,0.91,0.913,9605,0
+SGRP.US,D,20180917,000000,0.911,0.9497,0.911,0.932,19970,0
+SGRP.US,D,20180918,000000,0.93,0.9498,0.911,0.9497,30171,0
+SGRP.US,D,20180919,000000,0.95,1.04,0.93,0.988,67583,0
+SGRP.US,D,20180920,000000,0.992,1.09,0.98,1.09,259299,0
+SGRP.US,D,20180921,000000,1.1,1.23,1.08,1.16,213210,0
+SGRP.US,D,20180924,000000,1.32,1.32,1.1,1.17,239103,0
+SGRP.US,D,20180925,000000,1.12,1.1868,1.11,1.13,84157,0
+SGRP.US,D,20180926,000000,1.08,1.11,1.01,1.03,53808,0
+SGRP.US,D,20180927,000000,1.04,1.04,0.9602,0.98,68042,0
+SGRP.US,D,20180928,000000,0.97,1.0379,0.9604,0.9801,48765,0
+SGRP.US,D,20181001,000000,1.02,1.02,0.982,0.982,20475,0
+SGRP.US,D,20181002,000000,1.01,1.01,0.9513,0.9515,36839,0
+SGRP.US,D,20181003,000000,0.99,0.9948,0.9501,0.9825,22153,0
+SGRP.US,D,20181004,000000,0.9502,0.9697,0.9501,0.9506,15588,0
+SGRP.US,D,20181005,000000,0.9601,0.9649,0.9501,0.9501,21433,0
+SGRP.US,D,20181008,000000,0.98,0.98,0.9501,0.963,2168,0
+SGRP.US,D,20181009,000000,0.9503,0.963,0.9503,0.9503,2665,0
+SGRP.US,D,20181010,000000,0.95031,0.97,0.9503,0.9503,3166,0
+SGRP.US,D,20181011,000000,0.9503,0.9526,0.9501,0.9501,2972,0
+SGRP.US,D,20181012,000000,0.9502,0.9525,0.9501,0.9502,12664,0
+SGRP.US,D,20181015,000000,0.9501,0.953,0.95,0.951,16033,0
+SGRP.US,D,20181016,000000,0.9551,0.9551,0.95,0.95,5290,0
+SGRP.US,D,20181017,000000,0.95,0.9548,0.9208,0.9352,10283,0
+SGRP.US,D,20181018,000000,0.9355,0.9398,0.9351,0.9352,3814,0
+SGRP.US,D,20181019,000000,0.9351,0.9398,0.9301,0.9301,3146,0
+SGRP.US,D,20181022,000000,0.9301,0.93968,0.9301,0.9301,1689,0
+SGRP.US,D,20181023,000000,0.9301,0.9319,0.89,0.9201,14070,0
+SGRP.US,D,20181024,000000,0.92,1.22,0.9124,1.03,371546,0
+SGRP.US,D,20181025,000000,0.97,1.0172,0.9031,0.921,48612,0
+SGRP.US,D,20181026,000000,0.921,0.98,0.921,0.9749,3144,0
+SGRP.US,D,20181029,000000,0.913,0.9241,0.913,0.9201,5244,0
+SGRP.US,D,20181030,000000,0.9201,1.0349,0.9001,0.9938,178184,0
+SGRP.US,D,20181031,000000,0.9325,0.9735,0.9225,0.967,20062,0
+SGRP.US,D,20181101,000000,0.9231,0.9622,0.9231,0.9622,2951,0
+SGRP.US,D,20181102,000000,0.9689,0.9689,0.925,0.9251,4676,0
+SGRP.US,D,20181105,000000,0.9232,0.955,0.8673,0.954,17779,0
+SGRP.US,D,20181106,000000,0.9012,0.9201,0.9012,0.9029,1967,0
+SGRP.US,D,20181107,000000,0.9015,0.9062,0.9015,0.9015,2635,0
+SGRP.US,D,20181108,000000,0.9012,0.9014,0.9012,0.9012,2286,0
+SGRP.US,D,20181109,000000,0.90293,0.9587,0.88,0.92,6661,0
+SGRP.US,D,20181112,000000,0.9772,0.9772,0.8759,0.8759,5784,0
+SGRP.US,D,20181113,000000,0.8759,0.98,0.8401,0.86,24792,0
+SGRP.US,D,20181114,000000,0.83,0.8775,0.83,0.85,3038,0
+SGRP.US,D,20181115,000000,0.8925,0.8925,0.84,0.8472,10988,0
+SGRP.US,D,20181116,000000,0.845,0.845,0.84,0.84,3705,0
+SGRP.US,D,20181119,000000,0.99,1.14,0.8996,0.9,1634779,0
+SGRP.US,D,20181120,000000,0.8601,0.91,0.8402,0.8701,72662,0
+SGRP.US,D,20181121,000000,0.8702,0.88,0.86,0.8726,38884,0
+SGRP.US,D,20181123,000000,0.8643,0.8726,0.86,0.8663,10422,0
+SGRP.US,D,20181126,000000,0.86,0.88876,0.86,0.8845,26632,0
+SGRP.US,D,20181127,000000,0.89,0.9166,0.8201,0.85,223878,0
+SGRP.US,D,20181128,000000,0.8275,0.87,0.8,0.802,46017,0
+SGRP.US,D,20181129,000000,0.79,0.8323,0.78192,0.8004,31669,0
+SGRP.US,D,20181130,000000,0.81,0.81,0.7527,0.7527,23212,0
+SGRP.US,D,20181203,000000,0.7821,0.7821,0.7,0.7045,151387,0
+SGRP.US,D,20181204,000000,0.7025,0.7298,0.7025,0.7026,39302,0
+SGRP.US,D,20181206,000000,0.7025,0.705,0.6508,0.695,53293,0
+SGRP.US,D,20181207,000000,0.6992,0.6999,0.65,0.68,92764,0
+SGRP.US,D,20181210,000000,0.7,0.7795,0.65,0.6502,11724,0
+SGRP.US,D,20181211,000000,0.66,0.675,0.6578,0.6578,3300,0
+SGRP.US,D,20181212,000000,0.6533,0.72,0.65,0.7,6630,0
+SGRP.US,D,20181213,000000,0.7035,0.7035,0.65,0.6556,30318,0
+SGRP.US,D,20181214,000000,0.66,0.672,0.6501,0.6501,5882,0
+SGRP.US,D,20181217,000000,0.68,0.68,0.6501,0.6527,9416,0
+SGRP.US,D,20181218,000000,0.6501,0.6501,0.5912,0.5951,31577,0
+SGRP.US,D,20181219,000000,0.59,0.6,0.55,0.55,27752,0
+SGRP.US,D,20181220,000000,0.55,0.55,0.513,0.5351,17446,0
+SGRP.US,D,20181221,000000,0.5337,0.5959,0.511,0.5245,50239,0
+SGRP.US,D,20181224,000000,0.49,0.6,0.4501,0.527,26280,0
+SGRP.US,D,20181226,000000,0.57,0.57,0.462191,0.49,51464,0
+SGRP.US,D,20181227,000000,0.49,0.534,0.46,0.49,104400,0
+SGRP.US,D,20181228,000000,0.451,0.5379,0.451,0.501,35057,0
+SGRP.US,D,20181231,000000,0.5699,0.5699,0.5,0.536,91785,0
+SGRP.US,D,20190102,000000,0.511,0.5494,0.511,0.5494,7589,0
+SGRP.US,D,20190103,000000,0.5105,0.562,0.5105,0.556,47946,0
+SGRP.US,D,20190104,000000,0.56,0.5875,0.56,0.581,65567,0
+SGRP.US,D,20190107,000000,0.58,0.6201,0.57478,0.59,20142,0
+SGRP.US,D,20190108,000000,0.6595,0.6595,0.558,0.6398,11029,0
+SGRP.US,D,20190109,000000,0.6398,0.6899,0.55764,0.6199,51476,0
+SGRP.US,D,20190110,000000,0.603,0.6499,0.602,0.621,11182,0
+SGRP.US,D,20190111,000000,0.636,0.636,0.636,0.636,468,0
+SGRP.US,D,20190114,000000,0.669,0.693,0.669,0.6705,4741,0
+SGRP.US,D,20190115,000000,0.67,0.7198,0.6402,0.6402,18472,0
+SGRP.US,D,20190116,000000,0.6998,0.6998,0.62951,0.6897,16527,0
+SGRP.US,D,20190117,000000,0.6527,0.6797,0.6302,0.6697,2061,0
+SGRP.US,D,20190118,000000,0.65,0.6749,0.6305,0.67,11062,0
+SGRP.US,D,20190122,000000,0.64,0.6648,0.6374,0.64,1318,0
+SGRP.US,D,20190123,000000,0.6646,0.6646,0.6201,0.6202,11308,0
+SGRP.US,D,20190124,000000,0.6105,0.6221,0.5669,0.588,36510,0
+SGRP.US,D,20190125,000000,0.584,0.5892,0.5551,0.5701,17923,0
+SGRP.US,D,20190128,000000,0.5703,0.5825,0.555,0.5782,8533,0
+SGRP.US,D,20190129,000000,0.5616,0.6,0.5578,0.6,20317,0
+SGRP.US,D,20190130,000000,0.6,0.602,0.5603,0.602,13307,0
+SGRP.US,D,20190131,000000,0.5999,0.6079,0.5615,0.5615,31670,0
+SGRP.US,D,20190201,000000,0.573,0.59498,0.5685,0.59,25867,0
+SGRP.US,D,20190204,000000,0.5615,0.596,0.5615,0.596,17507,0
+SGRP.US,D,20190205,000000,0.5707,0.6398,0.5707,0.615,10759,0
+SGRP.US,D,20190206,000000,0.6129,0.6129,0.5801,0.6091,1557,0
+SGRP.US,D,20190207,000000,0.6397,0.6699,0.6397,0.641,47394,0
+SGRP.US,D,20190208,000000,0.61,0.6349,0.5701,0.5951,33634,0
+SGRP.US,D,20190211,000000,0.5963,0.6261,0.5951,0.5952,11016,0
+SGRP.US,D,20190212,000000,0.573,0.6027,0.57,0.6027,5547,0
+SGRP.US,D,20190213,000000,0.6027,0.6027,0.5727,0.6027,2511,0
+SGRP.US,D,20190214,000000,0.6026,0.6149,0.57,0.5701,19179,0
+SGRP.US,D,20190215,000000,0.603,0.6198,0.603,0.605,8124,0
+SGRP.US,D,20190219,000000,0.605,0.64541,0.5829,0.64541,11041,0
+SGRP.US,D,20190220,000000,0.6499,0.6625,0.64,0.64,11484,0
+SGRP.US,D,20190221,000000,0.64,0.64,0.6,0.6,11299,0
+SGRP.US,D,20190222,000000,0.63,0.63,0.601,0.601,1027,0
+SGRP.US,D,20190225,000000,0.61,0.61,0.6011,0.6011,4959,0
+SGRP.US,D,20190226,000000,0.62,0.6398,0.62,0.62,3375,0
+SGRP.US,D,20190227,000000,0.6368,0.6368,0.582,0.62,13814,0
+SGRP.US,D,20190228,000000,0.638,0.6399,0.62,0.6399,13908,0
+SGRP.US,D,20190304,000000,0.5802,0.6401,0.5802,0.6401,6460,0
+SGRP.US,D,20190305,000000,0.6049,0.6501,0.6049,0.65,16231,0
+SGRP.US,D,20190306,000000,0.64,0.6499,0.61,0.6401,6263,0
+SGRP.US,D,20190307,000000,0.65,0.7489,0.65,0.6736,122518,0
+SGRP.US,D,20190308,000000,0.6701,0.6701,0.58,0.6432,78133,0
+SGRP.US,D,20190311,000000,0.6103,0.6616,0.6103,0.6616,3177,0
+SGRP.US,D,20190312,000000,0.6152,0.6459,0.612,0.612,10967,0
+SGRP.US,D,20190313,000000,0.6153,0.6418,0.6121,0.62,7127,0
+SGRP.US,D,20190314,000000,0.6102,0.65,0.6102,0.65,7931,0
+SGRP.US,D,20190315,000000,0.6663,0.882,0.6663,0.6702,1689672,0
+SGRP.US,D,20190318,000000,0.6222,0.6997,0.55,0.6468,186281,0
+SGRP.US,D,20190319,000000,0.6305,0.6379,0.55,0.6181,61945,0
+SGRP.US,D,20190320,000000,0.58,0.625,0.58,0.6103,26831,0
+SGRP.US,D,20190321,000000,0.61039,0.62,0.6001,0.611,15454,0
+SGRP.US,D,20190322,000000,0.60727,0.61415,0.6071,0.6101,6247,0
+SGRP.US,D,20190325,000000,0.61,0.6131,0.61,0.61,8496,0
+SGRP.US,D,20190326,000000,0.6194,0.6272,0.6102,0.621,14901,0
+SGRP.US,D,20190327,000000,0.6101,0.6716,0.6101,0.635,55139,0
+SGRP.US,D,20190328,000000,0.6201,0.6531,0.6201,0.65,7512,0
+SGRP.US,D,20190329,000000,0.65,0.6988,0.6251,0.6251,20561,0
+SGRP.US,D,20190401,000000,0.693,0.693,0.612,0.6518,7249,0
+SGRP.US,D,20190402,000000,0.622,0.6637,0.6203,0.6637,8407,0
+SGRP.US,D,20190403,000000,0.63045,0.6766,0.63045,0.6411,6515,0
+SGRP.US,D,20190404,000000,0.6326,0.6498,0.625,0.6387,7292,0
+SGRP.US,D,20190405,000000,0.6336,0.66,0.61,0.6381,20102,0
+SGRP.US,D,20190408,000000,0.6381,0.6381,0.6103,0.6291,18548,0
+SGRP.US,D,20190409,000000,0.64,0.665,0.6368,0.659,24618,0
+SGRP.US,D,20190410,000000,0.6598,0.6598,0.6301,0.6499,25367,0
+SGRP.US,D,20190411,000000,0.6419,0.65455,0.6173,0.63,27334,0
+SGRP.US,D,20190412,000000,0.6333,0.6599,0.62,0.6599,17358,0
+SGRP.US,D,20190415,000000,0.6598,0.6649,0.6401,0.65802,77542,0
+SGRP.US,D,20190416,000000,0.7314,0.78,0.6701,0.6768,421435,0
+SGRP.US,D,20190417,000000,0.69,0.7173,0.66,0.6874,47056,0
+SGRP.US,D,20190418,000000,0.687,0.6899,0.6786,0.6865,33187,0
+SGRP.US,D,20190422,000000,0.69,0.7,0.67,0.6999,42319,0
+SGRP.US,D,20190423,000000,0.6999,0.7099,0.67,0.7099,20402,0
+SGRP.US,D,20190424,000000,0.71,0.7299,0.6762,0.6801,13728,0
+SGRP.US,D,20190425,000000,0.7,0.7794,0.68,0.7,331281,0
+SGRP.US,D,20190426,000000,0.73,0.73,0.69,0.6999,42818,0
+SGRP.US,D,20190429,000000,0.69087,0.7179,0.68055,0.695,21245,0
+SGRP.US,D,20190430,000000,0.695,0.6999,0.6707,0.6934,30351,0
+SGRP.US,D,20190501,000000,0.6707,0.694,0.6202,0.6497,85851,0
+SGRP.US,D,20190502,000000,0.65,0.66,0.6497,0.655,97164,0
+SGRP.US,D,20190503,000000,0.6213,0.6934,0.6213,0.6738,27456,0
+SGRP.US,D,20190506,000000,0.67,0.689,0.65,0.657,31502,0
+SGRP.US,D,20190507,000000,0.65,0.69,0.65,0.69,10915,0
+SGRP.US,D,20190508,000000,0.6522,0.6805,0.6402,0.6767,15372,0
+SGRP.US,D,20190509,000000,0.65941,0.6641,0.6402,0.6641,2027,0
+SGRP.US,D,20190510,000000,0.64,0.66,0.64,0.6565,14231,0
+SGRP.US,D,20190513,000000,0.6405,0.6761,0.64,0.6761,18392,0
+SGRP.US,D,20190515,000000,0.64,0.67,0.64,0.67,61842,0
+SGRP.US,D,20190516,000000,0.76,0.8499,0.71,0.7101,420393,0
+SGRP.US,D,20190517,000000,0.72,0.746,0.71,0.7216,64632,0
+SGRP.US,D,20190520,000000,0.72,0.75,0.71,0.75,39234,0
+SGRP.US,D,20190521,000000,0.7315,0.7538,0.724,0.7538,38340,0
+SGRP.US,D,20190522,000000,0.8,0.8098,0.7517,0.8097,131299,0
+SGRP.US,D,20190523,000000,0.8306,0.8306,0.78,0.7827,21065,0
+SGRP.US,D,20190524,000000,0.7517,0.7999,0.75109,0.7999,17610,0
+SGRP.US,D,20190528,000000,0.7998,0.8028,0.75,0.8,8485,0
+SGRP.US,D,20190529,000000,0.8,0.8,0.7401,0.75,51091,0
+SGRP.US,D,20190530,000000,0.75,0.798,0.73,0.798,15404,0
+SGRP.US,D,20190531,000000,0.7301,0.7901,0.72,0.7501,93084,0
+SGRP.US,D,20190603,000000,0.77797,0.77797,0.7,0.7,56132,0
+SGRP.US,D,20190604,000000,0.7447,0.7447,0.7,0.7,44970,0
+SGRP.US,D,20190605,000000,0.7036,0.7101,0.6622,0.67,52446,0
+SGRP.US,D,20190606,000000,0.67,0.69,0.64962,0.659,23841,0
+SGRP.US,D,20190607,000000,0.6496,0.6889,0.6496,0.6889,4485,0
+SGRP.US,D,20190610,000000,0.6705,0.6743,0.67,0.67,2878,0
+SGRP.US,D,20190611,000000,0.6506,0.67,0.6506,0.66,1822,0
+SGRP.US,D,20190612,000000,0.67,0.67,0.6506,0.655,2376,0
+SGRP.US,D,20190613,000000,0.6506,0.6866,0.6506,0.6866,12255,0
+SGRP.US,D,20190614,000000,0.6836,0.6899,0.6836,0.6899,2194,0
+SGRP.US,D,20190617,000000,0.68,0.68,0.64,0.66,26510,0
+SGRP.US,D,20190618,000000,0.6754,0.6754,0.6434,0.6599,13720,0
+SGRP.US,D,20190619,000000,0.67,0.6977,0.6599,0.6977,7880,0
+SGRP.US,D,20190620,000000,0.6901,0.6978,0.69,0.6935,22170,0
+SGRP.US,D,20190621,000000,0.7099,0.7281,0.6398,0.6398,36165,0
+SGRP.US,D,20190624,000000,0.64,0.6994,0.64,0.672,5706,0
+SGRP.US,D,20190625,000000,0.672,0.6801,0.6421,0.6801,2052,0
+SGRP.US,D,20190626,000000,0.6517,0.6988,0.6517,0.6821,32233,0
+SGRP.US,D,20190627,000000,0.68,0.6932,0.65,0.69,42330,0
+SGRP.US,D,20190628,000000,0.6405,0.6968,0.6302,0.678,26977,0
+SGRP.US,D,20190701,000000,0.6879,0.6879,0.64,0.68,13071,0
+SGRP.US,D,20190702,000000,0.64544,0.685,0.64544,0.68,11769,0
+SGRP.US,D,20190703,000000,0.69,0.7078,0.69,0.7049,9454,0
+SGRP.US,D,20190705,000000,0.65572,0.6999,0.6502,0.689,10963,0
+SGRP.US,D,20190708,000000,0.69,0.7363,0.6814,0.7283,27782,0
+SGRP.US,D,20190709,000000,0.7,0.7398,0.7,0.7253,27718,0
+SGRP.US,D,20190710,000000,0.7259,0.74,0.71,0.71,13088,0
+SGRP.US,D,20190711,000000,0.7106,0.72,0.705,0.7125,4251,0
+SGRP.US,D,20190712,000000,0.71,0.7298,0.71,0.7198,9609,0
+SGRP.US,D,20190715,000000,0.7259,0.7259,0.7,0.7,3329,0
+SGRP.US,D,20190716,000000,0.7003,0.71,0.7002,0.71,4106,0
+SGRP.US,D,20190717,000000,0.7198,0.7198,0.7001,0.7063,5679,0
+SGRP.US,D,20190718,000000,0.71,0.72,0.7001,0.7199,8818,0
+SGRP.US,D,20190719,000000,0.7121,0.7121,0.7001,0.71,2013,0
+SGRP.US,D,20190722,000000,0.7199,0.72,0.7197,0.7197,5756,0
+SGRP.US,D,20190723,000000,0.7198,0.7198,0.7,0.7056,42857,0
+SGRP.US,D,20190724,000000,0.7001,0.72,0.7,0.72,101840,0
+SGRP.US,D,20190725,000000,0.7299,0.76,0.7299,0.76,133080,0
+SGRP.US,D,20190726,000000,0.7501,0.759,0.74,0.74,5265,0
+SGRP.US,D,20190729,000000,0.7501,0.76,0.74,0.74,55257,0
+SGRP.US,D,20190730,000000,0.76,0.76,0.74351,0.759,10893,0
+SGRP.US,D,20190731,000000,0.7595,0.76,0.7319,0.7319,5046,0
+SGRP.US,D,20190801,000000,0.76,0.76,0.7237,0.7237,4165,0
+SGRP.US,D,20190802,000000,0.7499,0.75067,0.73799,0.75,49178,0
+SGRP.US,D,20190805,000000,0.7336,0.755,0.7323,0.75,11923,0
+SGRP.US,D,20190806,000000,0.75,0.75,0.75,0.75,15348,0
+SGRP.US,D,20190807,000000,0.7301,0.7598,0.7301,0.759,45793,0
+SGRP.US,D,20190808,000000,0.759,0.79,0.7102,0.77,50146,0
+SGRP.US,D,20190809,000000,0.79813,0.79813,0.77,0.7827,1876,0
+SGRP.US,D,20190812,000000,0.7552,0.7899,0.7552,0.7899,431,0
+SGRP.US,D,20190813,000000,0.79,0.79,0.75,0.7898,30763,0
+SGRP.US,D,20190814,000000,0.7266,0.7504,0.7266,0.7502,90222,0
+SGRP.US,D,20190815,000000,0.9172,1.03,0.85,0.92141,997654,0
+SGRP.US,D,20190816,000000,0.99,1.01,0.93,1.01,165506,0
+SGRP.US,D,20190819,000000,0.9781,1.03,0.96,1.01,110780,0
+SGRP.US,D,20190820,000000,1.01,1.04,0.9901,1.04,102389,0
+SGRP.US,D,20190821,000000,1.04,1.09,0.991,1.09,193141,0
+SGRP.US,D,20190822,000000,1.11,1.23,1.11,1.21,567109,0
+SGRP.US,D,20190823,000000,1.21,1.21,1.12,1.14,198760,0
+SGRP.US,D,20190826,000000,1.16,1.23,1.155,1.155,145957,0
+SGRP.US,D,20190827,000000,1.19,1.19,1.14,1.18,99446,0
+SGRP.US,D,20190828,000000,1.17,1.23,1.11,1.19,92967,0
+SGRP.US,D,20190829,000000,1.22,1.23,1.17,1.22,42269,0
+SGRP.US,D,20190830,000000,1.21,1.24,1.2,1.2,70086,0
+SGRP.US,D,20190903,000000,1.2,1.21,1.19,1.1999,137601,0
+SGRP.US,D,20190904,000000,1.19,1.224,1.11,1.1457,109871,0
+SGRP.US,D,20190905,000000,1.15,1.16,1.08,1.1,99903,0
+SGRP.US,D,20190906,000000,1.08,1.0866,1.01,1.02,207923,0
+SGRP.US,D,20190909,000000,1.06,1.07,0.9899,1.01,147253,0
+SGRP.US,D,20190910,000000,1.01,1.01,0.988,0.988,88743,0
+SGRP.US,D,20190911,000000,0.9879,1.05,0.98,0.9801,63553,0
+SGRP.US,D,20190912,000000,1.02,1.032,0.9901,1.0099,29567,0
+SGRP.US,D,20190913,000000,1.01,1.03,1.0069,1.0099,28238,0
+SGRP.US,D,20190916,000000,1.01,1.06,1.01,1.06,23645,0
+SGRP.US,D,20190917,000000,1.07,1.0841,1.0501,1.08,13221,0
+SGRP.US,D,20190918,000000,1.07,1.08,1.04,1.04,2833,0
+SGRP.US,D,20190919,000000,1.02,1.0917,1.02,1.04,15358,0
+SGRP.US,D,20190920,000000,1.04,1.05,1.03,1.05,27024,0
+SGRP.US,D,20190923,000000,1.03,1.05,1.03,1.04,24370,0
+SGRP.US,D,20190924,000000,1.06,1.06,1.03,1.035,19773,0
+SGRP.US,D,20190925,000000,1.04,1.07,1.03,1.03,9659,0
+SGRP.US,D,20190926,000000,1.03,1.04,1.025,1.03,39322,0
+SGRP.US,D,20190927,000000,1.0379,1.07,1.03,1.04,47688,0
+SGRP.US,D,20190930,000000,1.05,1.06,1.03,1.03,27940,0
+SGRP.US,D,20191001,000000,1.03,1.05,1.03,1.03,19699,0
+SGRP.US,D,20191002,000000,1.03,1.05,1.02,1.02,12228,0
+SGRP.US,D,20191003,000000,1.03,1.05,1.02,1.04,27660,0
+SGRP.US,D,20191004,000000,1.023,1.07,1.023,1.0522,3461,0
+SGRP.US,D,20191007,000000,1.04,1.05,1.02,1.04,8822,0
+SGRP.US,D,20191008,000000,1.03,1.05,1.03,1.05,3440,0
+SGRP.US,D,20191009,000000,1.03,1.0401,0.9901,1.03,78134,0
+SGRP.US,D,20191010,000000,1.034,1.0795,1.0201,1.055,59015,0
+SGRP.US,D,20191011,000000,1.04,1.07,1.0301,1.06,7514,0
+SGRP.US,D,20191014,000000,1.05,1.0592,1.03,1.03,30033,0
+SGRP.US,D,20191015,000000,1.03,1.0589,1.03,1.045,23840,0
+SGRP.US,D,20191016,000000,1.03,1.04,1.0289,1.04,63308,0
+SGRP.US,D,20191017,000000,1.03,1.0657,1.03,1.06,13234,0
+SGRP.US,D,20191018,000000,1.06,1.08,1.05,1.075,52860,0
+SGRP.US,D,20191021,000000,1.09,1.09,1.08,1.0879,88608,0
+SGRP.US,D,20191022,000000,1.05,1.09,1.05,1.07,27252,0
+SGRP.US,D,20191023,000000,1.085,1.09,1.0733,1.0733,3720,0
+SGRP.US,D,20191024,000000,1.05,1.09,1.05,1.09,29946,0
+SGRP.US,D,20191025,000000,1.067,1.11,1.067,1.1,38565,0
+SGRP.US,D,20191028,000000,1.1,1.13,1.07,1.13,51658,0
+SGRP.US,D,20191029,000000,1.11,1.14,1.1,1.1,11610,0
+SGRP.US,D,20191030,000000,1.122,1.15,1.1197,1.1197,33615,0
+SGRP.US,D,20191031,000000,1.13,1.144,1.1,1.14,34153,0
+SGRP.US,D,20191101,000000,1.11,1.14,1.1,1.14,27353,0
+SGRP.US,D,20191104,000000,1.13,1.14,1.1,1.14,27816,0
+SGRP.US,D,20191105,000000,1.14,1.14,1.07,1.11,25483,0
+SGRP.US,D,20191106,000000,1.089,1.11,1.089,1.11,16109,0
+SGRP.US,D,20191107,000000,1.0714,1.0915,1.04,1.09,37951,0
+SGRP.US,D,20191108,000000,1.06,1.08,1.02,1.0502,17330,0
+SGRP.US,D,20191111,000000,1.03,1.05,1.0101,1.05,24390,0
+SGRP.US,D,20191112,000000,1.03,1.0712,1.03,1.0712,1693,0
+SGRP.US,D,20191113,000000,1.08,1.22,1.0501,1.19,367248,0
+SGRP.US,D,20191114,000000,1.13,1.1599,1.08,1.1599,81750,0
+SGRP.US,D,20191115,000000,1.204,1.204,1.1,1.15,95315,0
+SGRP.US,D,20191118,000000,1.15,1.17,1.11,1.15,47764,0
+SGRP.US,D,20191119,000000,1.1571,1.17,1.12,1.1417,67653,0
+SGRP.US,D,20191120,000000,1.16,1.29,1.15,1.22,501957,0
+SGRP.US,D,20191121,000000,1.2,1.32,1.1915,1.3,274489,0
+SGRP.US,D,20191122,000000,1.33,1.33,1.23,1.2507,139515,0
+SGRP.US,D,20191125,000000,1.29,1.35,1.27,1.33,152854,0
+SGRP.US,D,20191126,000000,1.36,1.38,1.28,1.29,132816,0
+SGRP.US,D,20191127,000000,1.26,1.35,1.17,1.22,142476,0
+SGRP.US,D,20191129,000000,1.22,1.22,1.12,1.16,99574,0
+SGRP.US,D,20191202,000000,1.2,1.22,1.12,1.1816,160811,0
+SGRP.US,D,20191203,000000,1.18,1.1802,1.11,1.14,64886,0
+SGRP.US,D,20191204,000000,1.11,1.17,1.11,1.12,16318,0
+SGRP.US,D,20191205,000000,1.13,1.17,1.11,1.13,27348,0
+SGRP.US,D,20191206,000000,1.1429,1.15,1.13,1.13,17867,0
+SGRP.US,D,20191209,000000,1.13,1.15,1.1,1.12,105220,0
+SGRP.US,D,20191210,000000,1.1,1.12,1.1,1.11,35017,0
+SGRP.US,D,20191211,000000,1.13,1.13,1.0805,1.115,30758,0
+SGRP.US,D,20191212,000000,1.11,1.13,1.09,1.13,39312,0
+SGRP.US,D,20191213,000000,1.13,1.13,1.12,1.13,18345,0
+SGRP.US,D,20191216,000000,1.13,1.15,1.11,1.11,49994,0
+SGRP.US,D,20191217,000000,1.12,1.22,1.11,1.14,63797,0
+SGRP.US,D,20191218,000000,1.14,1.19,1.14,1.15,50166,0
+SGRP.US,D,20191219,000000,1.13,1.21,1.13,1.15,37125,0
+SGRP.US,D,20191220,000000,1.21,1.21,1.17,1.17,42284,0
+SGRP.US,D,20191223,000000,1.17,1.2099,1.17,1.19,18840,0
+SGRP.US,D,20191224,000000,1.18,1.3,1.18,1.295,85215,0
+SGRP.US,D,20191226,000000,1.31,1.3721,1.295,1.3274,74869,0
+SGRP.US,D,20191227,000000,1.34,1.36,1.2812,1.34,44101,0
+SGRP.US,D,20191230,000000,1.34,1.37,1.29,1.3286,94941,0
+SGRP.US,D,20191231,000000,1.35,1.35,1.29,1.3,43215,0
+SGRP.US,D,20200102,000000,1.3,1.3163,1.24,1.26,85309,0
+SGRP.US,D,20200103,000000,1.2,1.2,1.0754,1.18,230503,0
+SGRP.US,D,20200106,000000,1.18,1.18,1.12,1.165,32593,0
+SGRP.US,D,20200107,000000,1.17,1.18,1.15,1.18,42840,0
+SGRP.US,D,20200108,000000,1.15,1.178,1.15,1.16,31806,0
+SGRP.US,D,20200109,000000,1.151,1.17,1.06,1.12,128839,0
+SGRP.US,D,20200110,000000,1.12,1.15,1.1001,1.1203,12135,0
+SGRP.US,D,20200113,000000,1.09,1.15,1.0827,1.14,83611,0
+SGRP.US,D,20200114,000000,1.1451,1.19,1.1302,1.18,55267,0
+SGRP.US,D,20200115,000000,1.16,1.19,1.15,1.17,21866,0
+SGRP.US,D,20200116,000000,1.18,1.2,1.16,1.1901,36373,0
+SGRP.US,D,20200117,000000,1.181,1.2,1.181,1.195,14719,0
+SGRP.US,D,20200121,000000,1.19,1.2,1.19,1.2,18013,0
+SGRP.US,D,20200122,000000,1.2,1.2,1.19,1.2,27949,0
+SGRP.US,D,20200123,000000,1.18,1.1973,1.15,1.1973,38763,0
+SGRP.US,D,20200124,000000,1.21,1.21,1.1701,1.18,11604,0
+SGRP.US,D,20200127,000000,1.16,1.22,1.15,1.19,31759,0
+SGRP.US,D,20200128,000000,1.17,1.2,1.17,1.19,6376,0
+SGRP.US,D,20200129,000000,1.19,1.19,1.15,1.17,41570,0
+SGRP.US,D,20200130,000000,1.1766,1.1766,1.15,1.15,33736,0
+SGRP.US,D,20200131,000000,1.15,1.17,1.13,1.13,23013,0
+SGRP.US,D,20200203,000000,1.14,1.15,1.13,1.13,11640,0
+SGRP.US,D,20200204,000000,1.15,1.15,1.1,1.14,44028,0
+SGRP.US,D,20200205,000000,1.15,1.18,1.12,1.15,8157,0
+SGRP.US,D,20200206,000000,1.14,1.1699,1.1,1.16,50601,0
+SGRP.US,D,20200207,000000,1.19,1.19,1.14,1.18,21469,0
+SGRP.US,D,20200210,000000,1.18,1.25,1.18,1.2398,151708,0
+SGRP.US,D,20200211,000000,1.26,1.27,1.2295,1.26,87500,0
+SGRP.US,D,20200212,000000,1.26,1.35,1.26,1.3185,221346,0
+SGRP.US,D,20200213,000000,1.34,1.34,1.25,1.26,82075,0
+SGRP.US,D,20200214,000000,1.27,1.3,1.22,1.286,37229,0
+SGRP.US,D,20200218,000000,1.29,1.34,1.27,1.3005,63682,0
+SGRP.US,D,20200219,000000,1.33,1.33,1.25,1.26,53092,0
+SGRP.US,D,20200220,000000,1.26,1.32,1.26,1.29,36522,0
+SGRP.US,D,20200221,000000,1.29,1.3,1.29,1.2901,5418,0
+SGRP.US,D,20200224,000000,1.27,1.2848,1.211,1.23,87293,0
+SGRP.US,D,20200225,000000,1.24,1.24,1.18,1.24,45680,0
+SGRP.US,D,20200226,000000,1.23,1.2363,1.15,1.1799,75254,0
+SGRP.US,D,20200227,000000,1.17,1.1792,1.12,1.15,84363,0
+SGRP.US,D,20200228,000000,1.11,1.15,1.1,1.13,89359,0
+SGRP.US,D,20200302,000000,1.14,1.16,1.11,1.16,55407,0
+SGRP.US,D,20200303,000000,1.17,1.17,1.1101,1.1101,19546,0
+SGRP.US,D,20200304,000000,1.13,1.15,1.12,1.15,21380,0
+SGRP.US,D,20200305,000000,1.14,1.15,1.12,1.14,12732,0
+SGRP.US,D,20200306,000000,1.1304,1.14,1.11,1.13,24090,0
+SGRP.US,D,20200309,000000,1.11,1.11,0.8819,1.005,82692,0
+SGRP.US,D,20200310,000000,0.91,1.02,0.9,1,62162,0
+SGRP.US,D,20200311,000000,0.9535,1.05,0.91,0.9401,54088,0
+SGRP.US,D,20200312,000000,0.9,0.9112,0.763999,0.8201,95892,0
+SGRP.US,D,20200313,000000,0.77,0.8201,0.7347,0.8,61309,0
+SGRP.US,D,20200316,000000,0.7,0.8074,0.595,0.6843,27439,0
+SGRP.US,D,20200317,000000,0.6579,0.6843,0.6226,0.642,60834,0
+SGRP.US,D,20200318,000000,0.64,0.755587,0.6226,0.6541,14006,0
+SGRP.US,D,20200319,000000,0.64,0.64,0.600301,0.6052,67125,0
+SGRP.US,D,20200320,000000,0.6245,0.6245,0.5842,0.6,69866,0
+SGRP.US,D,20200323,000000,0.6004,0.6289,0.55275,0.6,33296,0
+SGRP.US,D,20200324,000000,0.6,0.629,0.56505,0.5962,164221,0
+SGRP.US,D,20200325,000000,0.609,0.6988,0.609,0.6501,85301,0
+SGRP.US,D,20200326,000000,0.66,0.7932,0.6132,0.7932,122890,0
+SGRP.US,D,20200327,000000,0.73,0.9999,0.6254,0.63,280528,0
+SGRP.US,D,20200330,000000,0.64,0.67,0.55,0.6189,59659,0
+SGRP.US,D,20200331,000000,0.6,0.679646,0.6,0.65,50235,0
+SGRP.US,D,20200401,000000,0.66,0.749,0.66,0.74,137172,0
+SGRP.US,D,20200402,000000,0.74,0.7499,0.675,0.69,51397,0
+SGRP.US,D,20200403,000000,0.7,0.7369,0.6589,0.6893,27609,0
+SGRP.US,D,20200406,000000,0.69,0.7299,0.69,0.72,26893,0
+SGRP.US,D,20200407,000000,0.74,0.7999,0.7299,0.7777,25194,0
+SGRP.US,D,20200408,000000,0.7638,0.78,0.7638,0.78,6810,0
+SGRP.US,D,20200409,000000,0.78,0.869,0.78,0.82,36760,0
+SGRP.US,D,20200413,000000,0.85,0.85,0.7501,0.7501,34077,0
+SGRP.US,D,20200414,000000,0.7924,0.8,0.74,0.78,10525,0
+SGRP.US,D,20200415,000000,0.78,0.798,0.719601,0.74,16088,0
+SGRP.US,D,20200416,000000,0.77,0.77,0.6901,0.72,47406,0
+SGRP.US,D,20200417,000000,0.79,0.79,0.74,0.751,30294,0
+SGRP.US,D,20200420,000000,0.73,0.7772,0.73,0.7603,24794,0
+SGRP.US,D,20200421,000000,0.769951,0.769951,0.72,0.7233,20852,0
+SGRP.US,D,20200422,000000,0.72,0.7299,0.6901,0.7297,14631,0
+SGRP.US,D,20200423,000000,0.73,0.7699,0.7298,0.7401,15169,0
+SGRP.US,D,20200424,000000,0.7401,0.7699,0.7401,0.7562,1288,0
+SGRP.US,D,20200427,000000,0.77,0.77,0.76,0.7639,3466,0
+SGRP.US,D,20200428,000000,0.77,0.77,0.75,0.77,26082,0
+SGRP.US,D,20200429,000000,0.77,0.8552,0.77,0.83,10472,0
+SGRP.US,D,20200430,000000,0.86,0.86,0.8001,0.8072,10106,0
+SGRP.US,D,20200501,000000,0.79,0.86,0.7373,0.7746,12672,0
+SGRP.US,D,20200504,000000,0.772049,0.8,0.75,0.76,12688,0
+SGRP.US,D,20200505,000000,0.74,0.78,0.7001,0.73,18725,0
+SGRP.US,D,20200506,000000,0.71,0.7649,0.71,0.74,13500,0
+SGRP.US,D,20200507,000000,0.72,0.7599,0.72,0.75,47740,0
+SGRP.US,D,20200508,000000,0.7599,0.76,0.72,0.741,26788,0
+SGRP.US,D,20200511,000000,0.7409,0.75,0.74,0.74,21776,0
+SGRP.US,D,20200512,000000,0.76,0.76,0.724701,0.75,28481,0
+SGRP.US,D,20200513,000000,0.75,0.7597,0.71,0.7189,19766,0
+SGRP.US,D,20200514,000000,0.71001,0.73,0.68,0.71,41216,0
+SGRP.US,D,20200515,000000,0.71,0.71,0.652,0.7035,12232,0
+SGRP.US,D,20200518,000000,0.71,0.75,0.71,0.7373,11729,0
+SGRP.US,D,20200519,000000,0.73,0.74,0.7004,0.7004,9521,0
+SGRP.US,D,20200520,000000,0.73,0.73,0.69688,0.73,9280,0
+SGRP.US,D,20200521,000000,0.7281,0.73,0.6726,0.7,14385,0
+SGRP.US,D,20200522,000000,0.7,0.7101,0.6726,0.7,10354,0
+SGRP.US,D,20200526,000000,0.71,0.71,0.67,0.6901,23033,0
+SGRP.US,D,20200527,000000,0.68,0.7466,0.65,0.6962,29783,0
+SGRP.US,D,20200528,000000,0.6999,0.6999,0.65,0.69,17513,0
+SGRP.US,D,20200529,000000,0.699499,0.699499,0.67,0.6898,16911,0
+SGRP.US,D,20200601,000000,0.6863,0.69,0.6801,0.685,10278,0
+SGRP.US,D,20200602,000000,0.6902,0.7,0.675,0.685,60794,0
+SGRP.US,D,20200603,000000,0.7166,0.72,0.68,0.7,9958,0
+SGRP.US,D,20200604,000000,0.6801,0.7,0.6801,0.7,5015,0
+SGRP.US,D,20200605,000000,0.72,0.9499,0.7164,0.89,359799,0
+SGRP.US,D,20200608,000000,0.9,1.08,0.8501,0.94,105540,0
+SGRP.US,D,20200609,000000,1.06,1.06,0.804,0.9296,76459,0
+SGRP.US,D,20200610,000000,0.9002,0.9296,0.8203,0.8457,14749,0
+SGRP.US,D,20200611,000000,0.86,0.86,0.8101,0.8459,11275,0
+SGRP.US,D,20200612,000000,0.85,0.901,0.8099,0.8499,43462,0
+SGRP.US,D,20200615,000000,0.8002,0.85,0.8,0.8012,4902,0
+SGRP.US,D,20200616,000000,0.75,0.84,0.75,0.8399,78827,0
+SGRP.US,D,20200617,000000,0.84,0.85,0.8284,0.835,62772,0
+SGRP.US,D,20200618,000000,0.84,0.8499,0.81501,0.8301,22775,0
+SGRP.US,D,20200619,000000,0.8202,0.85,0.77,0.8176,39780,0
+SGRP.US,D,20200622,000000,0.8,0.8315,0.78991,0.8193,23058,0
+SGRP.US,D,20200623,000000,0.81,0.8199,0.79311,0.8099,8538,0
+SGRP.US,D,20200624,000000,0.8401,0.85,0.7902,0.7982,31830,0
+SGRP.US,D,20200625,000000,0.8043,0.8857,0.786,0.8,20400,0
+SGRP.US,D,20200626,000000,0.76,0.7979,0.75,0.7509,18069,0
+SGRP.US,D,20200629,000000,0.7884,0.7961,0.7544,0.76,66689,0
+SGRP.US,D,20200630,000000,0.75,0.784,0.75,0.754,12646,0
+SGRP.US,D,20200701,000000,0.7601,0.796,0.7502,0.7882,10597,0
+SGRP.US,D,20200702,000000,0.7789,0.7939,0.76,0.7656,1776,0
+SGRP.US,D,20200706,000000,0.8038,0.82,0.7657,0.78,12539,0
+SGRP.US,D,20200707,000000,0.765,0.8751,0.7502,0.7801,108375,0
+SGRP.US,D,20200708,000000,0.83,0.87,0.7751,0.781,53919,0
+SGRP.US,D,20200709,000000,0.82,0.8499,0.7056,0.73,104222,0
+SGRP.US,D,20200710,000000,0.7453,0.7553,0.6924,0.75,122538,0
+SGRP.US,D,20200713,000000,0.7599,0.8428,0.7201,0.7906,112993,0
+SGRP.US,D,20200714,000000,0.8,0.8,0.7502,0.77001,21974,0
+SGRP.US,D,20200715,000000,0.7513,0.78,0.74,0.7773,46609,0
+SGRP.US,D,20200716,000000,0.774,0.796,0.75,0.796,22284,0
+SGRP.US,D,20200717,000000,0.7901,0.8,0.7561,0.7911,9972,0
+SGRP.US,D,20200720,000000,0.8,0.8,0.76,0.7911,7843,0
+SGRP.US,D,20200721,000000,0.79,0.7999,0.76,0.79,17127,0
+SGRP.US,D,20200722,000000,0.76,0.79,0.76,0.79,13552,0
+SGRP.US,D,20200723,000000,0.7899,0.79,0.7608,0.7801,4894,0
+SGRP.US,D,20200724,000000,0.7899,0.7899,0.7618,0.7701,14248,0
+SGRP.US,D,20200727,000000,0.79,0.82,0.7649,0.8199,147856,0
+SGRP.US,D,20200728,000000,0.812,1.18,0.7951,1.15,2212687,0
+SGRP.US,D,20200729,000000,1.05,1.26,0.8611,0.969,1642416,0
+SGRP.US,D,20200730,000000,0.99,1.1,0.875,1.02,583009,0
+SGRP.US,D,20200731,000000,1.02,1.14,0.9001,1.02,1664770,0
+SGRP.US,D,20200803,000000,1.11,1.18,0.9212,1.0599,984989,0
+SGRP.US,D,20200804,000000,1.05,1.09,1,1.01,351762,0
+SGRP.US,D,20200805,000000,1.03,1.05,0.961,1.01,221051,0
+SGRP.US,D,20200806,000000,1.01,1.02,0.9006,0.9721,729021,0
+SGRP.US,D,20200807,000000,0.98,0.98,0.9306,0.9502,267877,0
+SGRP.US,D,20200810,000000,0.93,0.9994,0.9211,0.9702,288115,0
+SGRP.US,D,20200811,000000,0.9689,0.9699,0.93,0.93,85453,0
+SGRP.US,D,20200812,000000,0.93,0.9681,0.8245,0.9378,205734,0
+SGRP.US,D,20200813,000000,0.9378,0.9378,0.88,0.917,45779,0
+SGRP.US,D,20200814,000000,0.88,0.93,0.8764,0.9104,56062,0
+SGRP.US,D,20200817,000000,0.885,0.89,0.8217,0.83,89108,0
+SGRP.US,D,20200818,000000,0.84,0.8865,0.8101,0.855,216820,0
+SGRP.US,D,20200819,000000,0.8658,0.8798,0.855,0.8698,43780,0
+SGRP.US,D,20200820,000000,0.8598,0.91,0.8392,0.8673,125803,0
+SGRP.US,D,20200821,000000,0.868,1.08,0.841,1.04,944053,0
+SGRP.US,D,20200824,000000,0.921,1.07,0.8601,0.932,784031,0
+SGRP.US,D,20200825,000000,0.942,1.14,0.9326,1.1,1496727,0
+SGRP.US,D,20200826,000000,1.07,1.09,1.01,1.01,356360,0
+SGRP.US,D,20200827,000000,1,1.01,0.925,0.9313,147746,0
+SGRP.US,D,20200828,000000,0.9,0.9286,0.8424,0.8424,388850,0
+SGRP.US,D,20200831,000000,0.841,0.88,0.8122,0.8511,240414,0
+SGRP.US,D,20200901,000000,0.86,0.8733,0.83,0.8657,84596,0
+SGRP.US,D,20200902,000000,0.8662,0.8662,0.82,0.825,92430,0
+SGRP.US,D,20200903,000000,0.846,0.89,0.8301,0.8423,227170,0
+SGRP.US,D,20200904,000000,0.85,0.870249,0.8101,0.818,110649,0
+SGRP.US,D,20200908,000000,0.8101,0.8101,0.76,0.7798,165451,0
+SGRP.US,D,20200909,000000,0.7888,0.8,0.762701,0.772,30368,0
+SGRP.US,D,20200910,000000,0.77,0.8,0.758,0.758,58109,0
+SGRP.US,D,20200911,000000,0.7899,0.7998,0.716,0.7378,96139,0
+SGRP.US,D,20200914,000000,0.72,0.7449,0.7101,0.74,54124,0
+SGRP.US,D,20200915,000000,0.7551,0.769399,0.7252,0.7252,48966,0
+SGRP.US,D,20200916,000000,0.7311,0.7599,0.7311,0.733,28814,0
+SGRP.US,D,20200917,000000,0.73,0.7579,0.73,0.7446,10750,0
+SGRP.US,D,20200918,000000,0.741,0.758,0.7342,0.7483,52110,0
+SGRP.US,D,20200921,000000,0.73,0.738,0.7,0.7095,37978,0
+SGRP.US,D,20200922,000000,0.738,0.738,0.7026,0.71,13229,0
+SGRP.US,D,20200923,000000,0.705,0.7125,0.69,0.695,18152,0
+SGRP.US,D,20200924,000000,0.67,0.71,0.66,0.68495,57739,0
+SGRP.US,D,20200925,000000,0.68,0.7989,0.67495,0.7225,208021,0
+SGRP.US,D,20200928,000000,0.6802,0.7525,0.6802,0.73,43023,0
+SGRP.US,D,20200929,000000,0.73,0.76,0.7005,0.7588,74414,0
+SGRP.US,D,20200930,000000,0.76,0.78,0.76,0.761,59719,0
+SGRP.US,D,20201001,000000,0.77,0.7899,0.7494,0.7749,10621,0
+SGRP.US,D,20201002,000000,0.71,0.799,0.7,0.7989,61851,0
+SGRP.US,D,20201005,000000,0.7749,0.81,0.7716,0.7986,61564,0
+SGRP.US,D,20201006,000000,0.81,0.8385,0.773,0.788,76756,0
+SGRP.US,D,20201007,000000,0.7869,0.8364,0.7801,0.819,71249,0
+SGRP.US,D,20201008,000000,0.8001,0.82,0.781,0.818,18075,0
+SGRP.US,D,20201009,000000,0.819899,0.819899,0.7831,0.8179,7659,0
+SGRP.US,D,20201012,000000,0.7872,0.815,0.7871,0.7917,10704,0
+SGRP.US,D,20201013,000000,0.7871,0.815,0.774,0.805,115787,0
+SGRP.US,D,20201014,000000,0.775,0.8149,0.775,0.8149,19473,0
+SGRP.US,D,20201015,000000,0.815,0.815,0.7772,0.8093,1907,0
+SGRP.US,D,20201016,000000,0.7852,0.81,0.7852,0.81,9717,0
+SGRP.US,D,20201019,000000,0.81,0.81,0.780201,0.8099,69401,0
+SGRP.US,D,20201020,000000,0.7818,0.8091,0.7802,0.8048,23706,0
+SGRP.US,D,20201021,000000,0.7984,0.96,0.791201,0.8517,1505585,0
+SGRP.US,D,20201022,000000,0.82,0.94,0.77,0.816,1378609,0
+SGRP.US,D,20201023,000000,0.87,0.87,0.7701,0.8,232342,0
+SGRP.US,D,20201026,000000,0.7701,0.7901,0.7402,0.75,410446,0
+SGRP.US,D,20201027,000000,0.745,0.8708,0.745,0.8094,901678,0
+SGRP.US,D,20201028,000000,0.754,0.8195,0.754,0.7799,138822,0
+SGRP.US,D,20201029,000000,0.752,0.789,0.73051,0.759,112780,0
+SGRP.US,D,20201030,000000,0.7789,0.7988,0.7205,0.7422,77731,0
+SGRP.US,D,20201102,000000,0.78,0.79,0.750101,0.7541,35104,0
+SGRP.US,D,20201103,000000,0.7626,0.78,0.74,0.77,39699,0
+SGRP.US,D,20201104,000000,0.76,0.7617,0.76,0.7602,22733,0
+SGRP.US,D,20201105,000000,0.77,0.7859,0.751,0.7608,48606,0
+SGRP.US,D,20201106,000000,0.7608,0.79,0.76,0.7844,10069,0
+SGRP.US,D,20201109,000000,0.785,0.845,0.785,0.82,42626,0
+SGRP.US,D,20201110,000000,0.8087,0.8399,0.79,0.8055,35533,0
+SGRP.US,D,20201111,000000,0.8,0.83,0.8,0.822,37075,0
+SGRP.US,D,20201112,000000,0.82,0.8716,0.8184,0.8655,213839,0
+SGRP.US,D,20201113,000000,0.88,0.88,0.8503,0.8703,71259,0
+SGRP.US,D,20201116,000000,0.87,0.89,0.8,0.8447,185648,0
+SGRP.US,D,20201117,000000,0.87,0.87,0.81,0.85,61187,0
+SGRP.US,D,20201118,000000,0.86,0.87,0.823,0.8545,50612,0
+SGRP.US,D,20201119,000000,0.84,0.865,0.8301,0.862399,99038,0
+SGRP.US,D,20201120,000000,0.8695,0.8935,0.8483,0.8898,101481,0
+SGRP.US,D,20201123,000000,0.87,0.91,0.8288,0.876049,73327,0
+SGRP.US,D,20201124,000000,0.87,0.898099,0.844,0.8708,39080,0
+SGRP.US,D,20201125,000000,0.8708,0.8999,0.8551,0.8999,28670,0
+SGRP.US,D,20201127,000000,0.9,0.92,0.872101,0.92,31341,0
+SGRP.US,D,20201130,000000,0.91,0.94,0.89,0.94,57881,0
+SGRP.US,D,20201201,000000,0.94,0.94,0.8704,0.88791,34058,0
+SGRP.US,D,20201202,000000,0.89,0.9254,0.8705,0.91,15456,0
+SGRP.US,D,20201203,000000,0.9255,0.948,0.91495,0.948,49367,0
+SGRP.US,D,20201204,000000,0.97,0.98,0.9651,0.98,67235,0
+SGRP.US,D,20201207,000000,1,1,0.9461,0.9789,20339,0
+SGRP.US,D,20201208,000000,0.98,1.0027,0.966,0.9837,23299,0
+SGRP.US,D,20201209,000000,0.96,1.0194,0.96,0.99,27984,0
+SGRP.US,D,20201210,000000,1.02,1.03,1,1.03,42336,0
+SGRP.US,D,20201211,000000,1.03,1.03,0.9769,1.01,57296,0
+SGRP.US,D,20201214,000000,1.04,1.04,1,1,27435,0
+SGRP.US,D,20201215,000000,0.998,1.04,0.98,1.04,49870,0
+SGRP.US,D,20201216,000000,1.04,1.04,1.0001,1.02,9543,0
+SGRP.US,D,20201217,000000,1.02,1.04,1,1.02,14441,0
+SGRP.US,D,20201218,000000,1.04,1.04,1,1.01,18894,0
+SGRP.US,D,20201221,000000,1.0249,1.0249,0.9853,1,17821,0
+SGRP.US,D,20201222,000000,1.0134,1.03,1,1.03,9792,0
+SGRP.US,D,20201223,000000,1.03,1.03,1,1.02,7115,0
+SGRP.US,D,20201224,000000,1.01,1.03,1.01,1.03,2300,0
+SGRP.US,D,20201228,000000,1.03,1.03,1.01,1.02,8905,0
+SGRP.US,D,20201229,000000,1.02,1.02,0.9859,1,27394,0
+SGRP.US,D,20201230,000000,1.0001,1.03,0.965,1.0073,66804,0
+SGRP.US,D,20201231,000000,1.01,1.55,0.999,1.15,3483458,0
+SGRP.US,D,20210104,000000,1.17,1.18,1.0127,1.06,259107,0
+SGRP.US,D,20210105,000000,1.06,1.16,1.05,1.13,143697,0
+SGRP.US,D,20210106,000000,1.19,1.21,1.13,1.15,1879346,0
+SGRP.US,D,20210107,000000,1.28,1.3,1.1382,1.29,1556194,0
+SGRP.US,D,20210108,000000,1.22,1.25,1.17,1.22,317478,0
+SGRP.US,D,20210111,000000,1.18,1.22,1.17,1.19,294062,0
+SGRP.US,D,20210112,000000,1.21,1.24,1.17,1.22,280644,0
+SGRP.US,D,20210113,000000,1.24,1.29,1.22,1.24,318127,0
+SGRP.US,D,20210114,000000,1.26,1.26,1.2,1.22,129428,0
+SGRP.US,D,20210115,000000,1.2,1.26,1.18,1.2,65053,0
+SGRP.US,D,20210119,000000,1.2,1.25,1.2,1.24,42541,0
+SGRP.US,D,20210120,000000,1.26,1.27,1.22,1.23,78523,0
+SGRP.US,D,20210121,000000,1.26,1.38,1.21,1.35,187388,0
+SGRP.US,D,20210122,000000,1.32,1.39,1.26,1.38,218961,0
+SGRP.US,D,20210125,000000,1.38,1.38,1.2473,1.28,103557,0
+SGRP.US,D,20210126,000000,1.3,1.3599,1.27,1.34,82606,0
+SGRP.US,D,20210127,000000,1.32,1.3232,1.23,1.25,74647,0
+SGRP.US,D,20210128,000000,1.26,1.34,1.26,1.31,87997,0
+SGRP.US,D,20210129,000000,1.29,2,1.2701,1.42,5956565,0
+SGRP.US,D,20210201,000000,1.35,1.41,1.28,1.36,472427,0
+SGRP.US,D,20210202,000000,1.37,1.44,1.32,1.39,253903,0
+SGRP.US,D,20210203,000000,1.44,1.53,1.4,1.46,456720,0
+SGRP.US,D,20210204,000000,1.5,1.67,1.46,1.55,495094,0
+SGRP.US,D,20210205,000000,1.55,1.59,1.48,1.55,169685,0
+SGRP.US,D,20210208,000000,1.55,1.66,1.55,1.61,253063,0
+SGRP.US,D,20210209,000000,1.66,1.82,1.61,1.69,537413,0
+SGRP.US,D,20210210,000000,1.7,1.77,1.59,1.64,217656,0
+SGRP.US,D,20210211,000000,1.63,1.7,1.6,1.69,294105,0
+SGRP.US,D,20210212,000000,1.7,1.79,1.69,1.73,233351,0
+SGRP.US,D,20210216,000000,1.72,1.85,1.72,1.84,436330,0
+SGRP.US,D,20210217,000000,1.83,2.01,1.8059,1.88,864544,0
+SGRP.US,D,20210218,000000,1.82,1.9,1.75,1.8,372639,0
+SGRP.US,D,20210219,000000,1.81,1.94,1.761,1.93,319557,0
+SGRP.US,D,20210222,000000,1.91,2.095,1.89,1.9,446374,0
+SGRP.US,D,20210223,000000,1.68,1.68,1.67,1.68,375650,0
+SGRP.US,D,20210224,000000,1.75,1.9001,1.7303,1.84,283268,0
+SGRP.US,D,20210225,000000,1.91,1.95,1.73,1.73,260428,0
+SGRP.US,D,20210226,000000,1.74,1.83,1.66,1.83,193507,0
+SGRP.US,D,20210301,000000,1.84,1.9099,1.77,1.84,182977,0
+SGRP.US,D,20210302,000000,1.84,1.84,1.69,1.7,339973,0
+SGRP.US,D,20210303,000000,1.72,1.82,1.6924,1.77,170264,0
+SGRP.US,D,20210304,000000,1.75,1.75,1.46,1.5,280772,0
+SGRP.US,D,20210305,000000,1.5,1.54,1.45,1.52,113781,0
+SGRP.US,D,20210308,000000,1.47,1.58,1.46,1.55,90307,0
+SGRP.US,D,20210309,000000,1.57,1.65,1.57,1.6,88855,0
+SGRP.US,D,20210310,000000,1.74,1.74,1.57,1.63,197955,0
+SGRP.US,D,20210311,000000,1.69,1.69,1.63,1.66,93705,0
+SGRP.US,D,20210312,000000,1.65,1.66,1.61,1.61,53558,0
+SGRP.US,D,20210315,000000,1.64,1.75,1.58,1.695,147209,0
+SGRP.US,D,20210316,000000,1.71,1.76,1.65,1.725,115914,0
+SGRP.US,D,20210317,000000,1.69,1.82,1.66,1.79,176709,0
+SGRP.US,D,20210318,000000,1.79,1.81,1.74,1.75,49772,0
+SGRP.US,D,20210319,000000,1.75,1.84,1.66,1.67,378486,0
+SGRP.US,D,20210322,000000,1.73,1.79,1.65,1.67,144261,0
+SGRP.US,D,20210323,000000,1.7,1.7295,1.64,1.67,57476,0
+SGRP.US,D,20210324,000000,1.64,1.68,1.57,1.59,105947,0
+SGRP.US,D,20210325,000000,1.59,1.637,1.51,1.6,76448,0
+SGRP.US,D,20210326,000000,1.61,1.63,1.51,1.61,63677,0
+SGRP.US,D,20210329,000000,1.54,1.57,1.44,1.48,74962,0
+SGRP.US,D,20210330,000000,1.49,1.49,1.39,1.43,121779,0
+SGRP.US,D,20210331,000000,1.6,1.76,1.54,1.68,2159359,0
+SGRP.US,D,20210401,000000,1.68,1.71,1.63,1.68,230691,0
+SGRP.US,D,20210405,000000,1.68,1.72,1.58,1.59,245859,0
+SGRP.US,D,20210406,000000,1.61,1.65,1.6,1.65,81124,0
+SGRP.US,D,20210407,000000,1.65,1.68,1.56,1.61,90631,0
+SGRP.US,D,20210408,000000,1.63,1.63,1.5,1.59,169046,0
+SGRP.US,D,20210409,000000,1.58,1.7199,1.56,1.69,240637,0
+SGRP.US,D,20210412,000000,1.77,1.9684,1.7,1.91,1170787,0
+SGRP.US,D,20210413,000000,1.91,1.93,1.76,1.82,222250,0
+SGRP.US,D,20210414,000000,1.83,1.85,1.63,1.7,539804,0
+SGRP.US,D,20210415,000000,1.68,1.72,1.64,1.66,125342,0
+SGRP.US,D,20210416,000000,1.65,1.68,1.65,1.66,103825,0
+SGRP.US,D,20210419,000000,1.67,1.7,1.59,1.61,121858,0
+SGRP.US,D,20210420,000000,1.63,1.64,1.57,1.6,93812,0
+SGRP.US,D,20210421,000000,1.61,1.63,1.6,1.62,35388,0
+SGRP.US,D,20210422,000000,1.64,1.66,1.62,1.655,87970,0
+SGRP.US,D,20210423,000000,1.66,1.75,1.66,1.75,73867,0
+SGRP.US,D,20210426,000000,1.76,1.76,1.7101,1.73,62395,0
+SGRP.US,D,20210427,000000,1.73,1.73,1.67,1.68,20397,0
+SGRP.US,D,20210428,000000,1.68,1.69,1.65,1.68,51792,0
+SGRP.US,D,20210429,000000,1.68,1.74,1.66,1.71,38154,0
+SGRP.US,D,20210430,000000,1.73,1.73,1.66,1.69,24992,0
+SGRP.US,D,20210503,000000,1.68,1.69,1.66,1.67,47148,0
+SGRP.US,D,20210504,000000,1.65,1.68,1.62,1.6799,51347,0
+SGRP.US,D,20210505,000000,1.68,1.68,1.65,1.66,37104,0
+SGRP.US,D,20210506,000000,1.66,1.665,1.611,1.66,79479,0
+SGRP.US,D,20210507,000000,1.67,1.67,1.65,1.66,36324,0
+SGRP.US,D,20210510,000000,1.7,1.8,1.68,1.73,141466,0
+SGRP.US,D,20210511,000000,1.73,1.75,1.66,1.73,86454,0
+SGRP.US,D,20210512,000000,1.71,1.74,1.66,1.715,80441,0
+SGRP.US,D,20210513,000000,1.69,1.72,1.64,1.67,141696,0
+SGRP.US,D,20210514,000000,1.71,1.76,1.702,1.76,87937,0
+SGRP.US,D,20210517,000000,1.75,1.76,1.69,1.71,71535,0
+SGRP.US,D,20210518,000000,1.69,1.745,1.675,1.69,100482,0
+SGRP.US,D,20210519,000000,1.69,1.75,1.58,1.63,269380,0
+SGRP.US,D,20210520,000000,1.62,1.65,1.58,1.59,174157,0
+SGRP.US,D,20210521,000000,1.61,1.63,1.5,1.6,369542,0
+SGRP.US,D,20210524,000000,1.59,1.65,1.58,1.63,161359,0
+SGRP.US,D,20210525,000000,1.65,1.65,1.59,1.59,71400,0
+SGRP.US,D,20210526,000000,1.59,1.61,1.54,1.56,116983,0
+SGRP.US,D,20210527,000000,1.56,1.6,1.49,1.5095,249182,0
+SGRP.US,D,20210528,000000,1.51,1.6,1.51,1.58,159923,0
+SGRP.US,D,20210601,000000,1.57,1.58,1.53,1.53,130730,0
+SGRP.US,D,20210602,000000,1.55,1.56,1.46,1.5,189475,0
+SGRP.US,D,20210603,000000,1.5,1.5,1.39,1.39,274729,0
+SGRP.US,D,20210604,000000,1.4,1.5,1.4,1.47,127572,0
+SGRP.US,D,20210607,000000,1.52,1.52,1.48,1.5,71182,0
+SGRP.US,D,20210608,000000,1.53,1.5345,1.4522,1.5,61559,0
+SGRP.US,D,20210609,000000,1.49,1.55,1.49,1.5001,60530,0
+SGRP.US,D,20210610,000000,1.5,1.5399,1.45,1.507,152926,0
+SGRP.US,D,20210611,000000,1.5,1.51,1.4816,1.49,27068,0
+SGRP.US,D,20210614,000000,1.51,1.53,1.5,1.52,80941,0
+SGRP.US,D,20210615,000000,1.47,1.47,1.3,1.36,287199,0
+SGRP.US,D,20210616,000000,1.37,1.44,1.3528,1.42,70569,0
+SGRP.US,D,20210617,000000,1.35,1.46,1.35,1.4,80998,0
+SGRP.US,D,20210618,000000,1.4,1.42,1.35,1.37,45771,0
+SGRP.US,D,20210621,000000,1.36,1.37,1.34,1.36,55573,0
+SGRP.US,D,20210622,000000,1.34,1.345,1.33,1.33,12110,0
+SGRP.US,D,20210623,000000,1.34,1.45,1.33,1.41,143025,0
+SGRP.US,D,20210624,000000,1.43,1.4999,1.3707,1.42,149275,0
+SGRP.US,D,20210625,000000,1.44,1.48,1.42,1.48,69502,0
+SGRP.US,D,20210628,000000,1.47,1.47,1.39,1.39,71794,0
+SGRP.US,D,20210629,000000,1.39,1.45,1.33,1.345,163876,0
+SGRP.US,D,20210630,000000,1.35,1.44,1.33,1.43,191367,0
+SGRP.US,D,20210701,000000,1.39,1.4,1.33,1.35,118677,0
+SGRP.US,D,20210702,000000,1.35,1.38,1.3308,1.37,42630,0
+SGRP.US,D,20210706,000000,1.36,1.37,1.3048,1.3401,80731,0
+SGRP.US,D,20210707,000000,1.34,1.36,1.3,1.3,35985,0
+SGRP.US,D,20210708,000000,1.3,1.3252,1.23,1.2956,33714,0
+SGRP.US,D,20210709,000000,1.28,1.435,1.23,1.35,436522,0
+SGRP.US,D,20210712,000000,1.37,1.438,1.36,1.4,183220,0
+SGRP.US,D,20210713,000000,1.41,1.48,1.4053,1.45,130296,0
+SGRP.US,D,20210714,000000,1.45,1.5299,1.45,1.51,119314,0
+SGRP.US,D,20210715,000000,1.51,1.58,1.4464,1.55,159422,0
+SGRP.US,D,20210716,000000,1.56,1.61,1.4501,1.46,132490,0
+SGRP.US,D,20210719,000000,1.42,1.45,1.381,1.43,136924,0
+SGRP.US,D,20210720,000000,1.43,1.48,1.39,1.48,80201,0
+SGRP.US,D,20210721,000000,1.5,1.5817,1.49,1.55,79635,0
+SGRP.US,D,20210722,000000,1.54,1.55,1.5,1.52,12662,0
+SGRP.US,D,20210723,000000,1.53,1.76,1.51,1.73,1378014,0
+SGRP.US,D,20210726,000000,1.78,3.86,1.7624,2.21,127002240,0
+SGRP.US,D,20210727,000000,1.97,2.18,1.68,2.18,4771395,0
+SGRP.US,D,20210728,000000,2.08,2.27,2.01,2.18,1142165,0
+SGRP.US,D,20210729,000000,2.22,2.22,1.89,1.95,616059,0
+SGRP.US,D,20210730,000000,1.95,2.12,1.94,1.95,482086,0
+SGRP.US,D,20210802,000000,1.87,1.91,1.75,1.86,590149,0
+SGRP.US,D,20210803,000000,1.8238,1.95,1.7756,1.9,562995,0
+SGRP.US,D,20210804,000000,1.95,2.11,1.8,1.84,411450,0
+SGRP.US,D,20210805,000000,1.82,1.85,1.71,1.77,313884,0
+SGRP.US,D,20210806,000000,1.8602,1.9,1.77,1.79,207535,0
+SGRP.US,D,20210809,000000,1.78,1.97,1.78,1.93,369974,0
+SGRP.US,D,20210810,000000,1.9349,1.97,1.87,1.88,111336,0
+SGRP.US,D,20210811,000000,1.86,1.8852,1.7801,1.84,120962,0
+SGRP.US,D,20210812,000000,1.83,1.92,1.79,1.89,156327,0
+SGRP.US,D,20210813,000000,1.92,1.925,1.75,1.77,141731,0
+SGRP.US,D,20210816,000000,1.77,1.7956,1.51,1.65,519468,0
+SGRP.US,D,20210817,000000,1.65,1.66,1.51,1.61,200240,0
+SGRP.US,D,20210818,000000,1.59,1.6799,1.57,1.57,60236,0
+SGRP.US,D,20210819,000000,1.55,1.6164,1.52,1.58,84155,0
+SGRP.US,D,20210820,000000,1.57,1.64,1.55,1.6,62732,0
+SGRP.US,D,20210823,000000,1.6,1.8,1.6,1.71,330793,0
+SGRP.US,D,20210824,000000,1.68,1.8,1.6664,1.69,94910,0
+SGRP.US,D,20210825,000000,1.67,1.76,1.67,1.73,248725,0
+SGRP.US,D,20210826,000000,1.7,1.73,1.6504,1.69,116097,0
+SGRP.US,D,20210827,000000,1.69,1.6956,1.62,1.64,204338,0
+SGRP.US,D,20210830,000000,1.65,1.65,1.56,1.58,200303,0
+SGRP.US,D,20210831,000000,1.57,1.65,1.57,1.6,89255,0
+SGRP.US,D,20210901,000000,1.58,1.63,1.53,1.53,190997,0
+SGRP.US,D,20210902,000000,1.555,1.74,1.52,1.7,620618,0
+SGRP.US,D,20210903,000000,1.73,1.8,1.64,1.8,369955,0
+SGRP.US,D,20210907,000000,1.8,1.8176,1.6801,1.77,292350,0
+SGRP.US,D,20210908,000000,1.77,1.78,1.62,1.63,667254,0
+SGRP.US,D,20210909,000000,1.62,1.7,1.6081,1.69,115118,0
+SGRP.US,D,20210910,000000,1.7,1.7,1.58,1.63,222347,0
+SGRP.US,D,20210913,000000,1.67,1.68,1.56,1.58,157553,0
+SGRP.US,D,20210914,000000,1.61,1.7,1.51,1.51,1772198,0
+SGRP.US,D,20210915,000000,1.51,1.53,1.43,1.48,179539,0
+SGRP.US,D,20210916,000000,1.48,1.5,1.39,1.5,319680,0
+SGRP.US,D,20210917,000000,1.47,1.499,1.45,1.49,79529,0
+SGRP.US,D,20210920,000000,1.43,1.5,1.4289,1.46,74201,0
+SGRP.US,D,20210921,000000,1.44,1.47,1.4001,1.42,78087,0
+SGRP.US,D,20210922,000000,1.43,1.5,1.43,1.49,72481,0
+SGRP.US,D,20210923,000000,1.47,1.501,1.46,1.47,62029,0
+SGRP.US,D,20210924,000000,1.46,1.5,1.41,1.44,59274,0
+SGRP.US,D,20210927,000000,1.42,1.4738,1.42,1.45,60804,0
+SGRP.US,D,20210928,000000,1.39,1.4478,1.38,1.42,88820,0
+SGRP.US,D,20210929,000000,1.4,1.4299,1.38,1.38,30968,0
+SGRP.US,D,20210930,000000,1.37,1.45,1.35,1.39,58543,0
+SGRP.US,D,20211001,000000,1.38,1.46,1.3603,1.43,76152,0
+SGRP.US,D,20211004,000000,1.41,1.4799,1.38,1.4,106054,0
+SGRP.US,D,20211005,000000,1.4,1.55,1.4,1.44,311922,0
+SGRP.US,D,20211006,000000,1.391,1.45,1.38,1.43,68270,0
+SGRP.US,D,20211007,000000,1.41,1.53,1.4002,1.46,61219,0
+SGRP.US,D,20211008,000000,1.47,1.51,1.44,1.45,23776,0
+SGRP.US,D,20211011,000000,1.43,1.52,1.43,1.46,38647,0
+SGRP.US,D,20211012,000000,1.45,1.485,1.4,1.43,99353,0
+SGRP.US,D,20211013,000000,1.4299,1.45,1.41,1.42,28136,0
+SGRP.US,D,20211014,000000,1.45,1.45,1.41,1.44,21408,0
+SGRP.US,D,20211015,000000,1.44,1.55,1.44,1.47,247668,0
+SGRP.US,D,20211018,000000,1.49,1.5499,1.49,1.53,83006,0
+SGRP.US,D,20211019,000000,1.55,1.55,1.47,1.5106,79347,0
+SGRP.US,D,20211020,000000,1.5,1.54,1.46,1.5,61287,0
+SGRP.US,D,20211021,000000,1.51,1.52,1.4827,1.4827,10114,0
+SGRP.US,D,20211022,000000,1.49,1.49,1.38,1.42,232268,0
+SGRP.US,D,20211025,000000,1.42,1.49,1.38,1.46,118083,0
+SGRP.US,D,20211026,000000,1.44,1.6,1.44,1.53,256796,0
+SGRP.US,D,20211027,000000,1.55,1.5544,1.46,1.52,44661,0
+SGRP.US,D,20211028,000000,1.51,1.52,1.45,1.5,46407,0
+SGRP.US,D,20211029,000000,1.49,1.5015,1.44,1.45,27545,0
+SGRP.US,D,20211101,000000,1.5,1.51,1.4876,1.51,74583,0
+SGRP.US,D,20211102,000000,1.55,1.55,1.51,1.54,55626,0
+SGRP.US,D,20211103,000000,1.55,1.615,1.49,1.56,111734,0
+SGRP.US,D,20211104,000000,1.55,1.65,1.53,1.64,1787545,0
+SGRP.US,D,20211105,000000,1.65,1.74,1.53,1.71,594235,0
+SGRP.US,D,20211108,000000,1.693,1.7,1.6227,1.65,193875,0
+SGRP.US,D,20211109,000000,1.59,1.65,1.54,1.55,240514,0
+SGRP.US,D,20211110,000000,1.53,1.54,1.45,1.5,163631,0
+SGRP.US,D,20211111,000000,1.48,1.5,1.42,1.49,158937,0
+SGRP.US,D,20211112,000000,1.49,1.6,1.44,1.49,100676,0
+SGRP.US,D,20211115,000000,1.48,1.5,1.45,1.48,140232,0
+SGRP.US,D,20211116,000000,1.49,1.52,1.45,1.475,85888,0
+SGRP.US,D,20211117,000000,1.47,1.477,1.42,1.47,80888,0
+SGRP.US,D,20211118,000000,1.46,1.4992,1.3841,1.4,171090,0
+SGRP.US,D,20211119,000000,1.4,1.41,1.3,1.35,181941,0
+SGRP.US,D,20211122,000000,1.36,1.39,1.32,1.35,123520,0
+SGRP.US,D,20211123,000000,1.35,1.4,1.3101,1.37,247573,0
+SGRP.US,D,20211124,000000,1.37,1.4004,1.3,1.39,61715,0
+SGRP.US,D,20211126,000000,1.37,1.39,1.32,1.36,39771,0
+SGRP.US,D,20211129,000000,1.36,1.38,1.33,1.35,89877,0
+SGRP.US,D,20211130,000000,1.35,1.38,1.315,1.37,197777,0
+SGRP.US,D,20211201,000000,1.37,1.47,1.35,1.37,219785,0
+SGRP.US,D,20211202,000000,1.35,1.355,1.3,1.32,154640,0
+SGRP.US,D,20211203,000000,1.38,1.38,1.28,1.29,126077,0
+SGRP.US,D,20211206,000000,1.3,1.3797,1.28,1.35,133849,0
+SGRP.US,D,20211207,000000,1.4,1.4,1.28,1.31,519740,0
+SGRP.US,D,20211208,000000,1.32,1.37,1.3,1.3499,321991,0
+SGRP.US,D,20211209,000000,1.35,1.35,1.2427,1.26,363328,0
+SGRP.US,D,20211210,000000,1.3,1.43,1.3,1.37,509476,0
+SGRP.US,D,20211213,000000,1.37,1.37,1.27,1.27,143363,0
+SGRP.US,D,20211214,000000,1.26,1.28,1.16,1.19,211228,0
+SGRP.US,D,20211215,000000,1.17,1.22,1.1,1.21,152305,0
+SGRP.US,D,20211216,000000,1.21,1.2385,1.17,1.2,75146,0
+SGRP.US,D,20211217,000000,1.18,1.22,1.18,1.19,31742,0
+SGRP.US,D,20211220,000000,1.17,1.18,1.13,1.18,76286,0
+SGRP.US,D,20211221,000000,1.17,1.2,1.15,1.17,75057,0
+SGRP.US,D,20211222,000000,1.17,1.2593,1.16,1.23,83876,0
+SGRP.US,D,20211223,000000,1.22,1.23,1.1803,1.2,40074,0
+SGRP.US,D,20211227,000000,1.22,1.26,1.16,1.165,94819,0
+SGRP.US,D,20211228,000000,1.19,1.22,1.18,1.19,48268,0
+SGRP.US,D,20211229,000000,1.22,1.22,1.16,1.17,53083,0
+SGRP.US,D,20211230,000000,1.15,1.25,1.15,1.22,124646,0
+SGRP.US,D,20211231,000000,1.1901,1.24,1.17,1.23,82872,0
+SGRP.US,D,20220103,000000,1.27,1.29,1.2243,1.27,84708,0
+SGRP.US,D,20220104,000000,1.3,1.31,1.2211,1.31,122332,0
+SGRP.US,D,20220105,000000,1.31,1.31,1.21,1.21,64187,0
+SGRP.US,D,20220106,000000,1.24,1.25,1.18,1.2,55261,0
+SGRP.US,D,20220107,000000,1.21,1.22,1.1897,1.21,18379,0
+SGRP.US,D,20220110,000000,1.2,1.2,1.13,1.15,192419,0
+SGRP.US,D,20220111,000000,1.16,1.1899,1.13,1.1899,116345,0
+SGRP.US,D,20220112,000000,1.17,1.19,1.13,1.16,70586,0
+SGRP.US,D,20220113,000000,1.1454,1.18,1.13,1.155,30015,0
+SGRP.US,D,20220114,000000,1.11,1.17,1.11,1.14,58327,0
+SGRP.US,D,20220118,000000,1.11,1.15,1.05,1.09,80178,0
+SGRP.US,D,20220119,000000,1.0959,1.14,1.07,1.09,43748,0
+SGRP.US,D,20220120,000000,1.07,1.0895,1.05,1.05,104804,0
+SGRP.US,D,20220121,000000,1.03,1.1017,1.02,1.07,109480,0
+SGRP.US,D,20220124,000000,1.07,1.07,1.0101,1.0507,68497,0
+SGRP.US,D,20220125,000000,1.05,1.08,1.04,1.0774,35802,0
+SGRP.US,D,20220126,000000,1.05,1.1099,1.05,1.1,66096,0
+SGRP.US,D,20220127,000000,1.1,1.1,1.0764,1.0802,20218,0
+SGRP.US,D,20220128,000000,1.082,1.1,1.0798,1.0899,20100,0
+SGRP.US,D,20220131,000000,1.08,1.1866,1.08,1.18,147867,0
+SGRP.US,D,20220201,000000,1.19,1.26,1.19,1.25,85723,0
+SGRP.US,D,20220202,000000,1.26,1.2778,1.2186,1.27,101980,0
+SGRP.US,D,20220203,000000,1.25,1.33,1.25,1.31,95154,0
+SGRP.US,D,20220204,000000,1.31,1.42,1.3,1.31,69933,0
+SGRP.US,D,20220207,000000,1.32,1.3718,1.32,1.37,124495,0
+SGRP.US,D,20220208,000000,1.36,1.4,1.36,1.4,74651,0
+SGRP.US,D,20220209,000000,1.42,1.44,1.3334,1.355,108617,0
+SGRP.US,D,20220210,000000,1.3372,1.35,1.3,1.3,50120,0
+SGRP.US,D,20220211,000000,1.3098,1.31,1.295,1.31,85063,0
+SGRP.US,D,20220214,000000,1.33,1.33,1.3,1.3,74833,0
+SGRP.US,D,20220215,000000,1.31,1.3199,1.3,1.3,29838,0
+SGRP.US,D,20220216,000000,1.31,1.3187,1.3,1.3,2584,0
+SGRP.US,D,20220217,000000,1.32,1.32,1.3,1.31,32593,0
+SGRP.US,D,20220218,000000,1.3,1.32,1.3,1.31,55111,0
+SGRP.US,D,20220222,000000,1.3,1.31,1.275,1.3,58000,0
+SGRP.US,D,20220223,000000,1.3,1.31,1.3,1.3,50114,0
+SGRP.US,D,20220224,000000,1.3,1.32,1.21,1.32,113429,0
+SGRP.US,D,20220225,000000,1.325,1.325,1.3,1.3,69057,0
+SGRP.US,D,20220228,000000,1.3,1.37,1.3,1.33,22457,0
+SGRP.US,D,20220301,000000,1.36,1.36,1.31,1.32,14810,0
+SGRP.US,D,20220302,000000,1.37,1.37,1.322,1.35,31907,0
+SGRP.US,D,20220303,000000,1.35,1.3694,1.3,1.31,54292,0
+SGRP.US,D,20220304,000000,1.3,1.31,1.3,1.305,26042,0
+SGRP.US,D,20220307,000000,1.31,1.31,1.27,1.3,43832,0
+SGRP.US,D,20220308,000000,1.3,1.33,1.3,1.3,25327,0
+SGRP.US,D,20220309,000000,1.35,1.36,1.3,1.355,44059,0
+SGRP.US,D,20220310,000000,1.36,1.3773,1.35,1.36,31729,0
+SGRP.US,D,20220311,000000,1.3601,1.3601,1.35,1.355,12291,0
+SGRP.US,D,20220314,000000,1.36,1.36,1.29,1.3,25153,0
+SGRP.US,D,20220315,000000,1.32,1.3253,1.3,1.31,20154,0
+SGRP.US,D,20220316,000000,1.3,1.33,1.3,1.31,31026,0
+SGRP.US,D,20220317,000000,1.284,1.33,1.284,1.33,13699,0
+SGRP.US,D,20220318,000000,1.3,1.37,1.3,1.37,13264,0
+SGRP.US,D,20220321,000000,1.37,1.37,1.3228,1.36,15720,0
+SGRP.US,D,20220322,000000,1.4,1.4,1.3158,1.37,8971,0
+SGRP.US,D,20220323,000000,1.3,1.358,1.3,1.31,11499,0
+SGRP.US,D,20220324,000000,1.31,1.36,1.31,1.35,9793,0
+SGRP.US,D,20220325,000000,1.32,1.3476,1.31,1.31,6073,0
+SGRP.US,D,20220328,000000,1.37,1.3981,1.321,1.34,30886,0
+SGRP.US,D,20220329,000000,1.45,1.45,1.3,1.34,84010,0
+SGRP.US,D,20220330,000000,1.31,1.3599,1.3,1.32,16773,0
+SGRP.US,D,20220331,000000,1.3,1.305,1.3,1.3,5215,0
+SGRP.US,D,20220401,000000,1.3,1.31,1.2735,1.3,27014,0
+SGRP.US,D,20220404,000000,1.27,1.3,1.15,1.26,100833,0
+SGRP.US,D,20220405,000000,1.22,1.27,1.22,1.23,6776,0
+SGRP.US,D,20220406,000000,1.29,1.3,1.2527,1.26,18352,0
+SGRP.US,D,20220407,000000,1.262,1.4,1.262,1.29,38514,0
+SGRP.US,D,20220408,000000,1.225,1.31,1.21,1.31,32800,0
+SGRP.US,D,20220411,000000,1.27,1.27,1.24,1.24,8558,0
+SGRP.US,D,20220412,000000,1.24,1.3,1.24,1.29,9898,0
+SGRP.US,D,20220413,000000,1.26,1.3,1.26,1.3,5899,0
+SGRP.US,D,20220414,000000,1.26,1.3,1.25,1.3,12248,0
+SGRP.US,D,20220418,000000,1.13,1.3,1.13,1.23,17015,0
+SGRP.US,D,20220419,000000,1.2,1.29,1.2,1.28,16164,0
+SGRP.US,D,20220420,000000,1.26,1.26,1.21,1.22,4047,0
+SGRP.US,D,20220421,000000,1.22,1.29,1.2032,1.29,14604,0
+SGRP.US,D,20220422,000000,1.3,1.3,1.2,1.3,42989,0
+SGRP.US,D,20220425,000000,1.26,1.265,1.17,1.18,111667,0
+SGRP.US,D,20220426,000000,1.2,1.21,1.19,1.2,38048,0
+SGRP.US,D,20220427,000000,1.17,1.29,1.155,1.22,30217,0
+SGRP.US,D,20220428,000000,1.227,1.227,1.2,1.205,8571,0
+SGRP.US,D,20220429,000000,1.24,1.24,1.17,1.2,20432,0
+SGRP.US,D,20220502,000000,1.15,1.27,1.1436,1.27,9072,0
+SGRP.US,D,20220503,000000,1.21,1.21,1.16,1.16,5727,0
+SGRP.US,D,20220504,000000,1.25,1.25,1.1652,1.2,18563,0
+SGRP.US,D,20220505,000000,1.24,1.24,1.08,1.09,44019,0
+SGRP.US,D,20220506,000000,1.09,1.13,1.09,1.13,21302,0
+SGRP.US,D,20220509,000000,1.1,1.1,1.0273,1.03,34685,0
+SGRP.US,D,20220510,000000,1.0407,1.07,1.04,1.0468,11250,0
+SGRP.US,D,20220511,000000,1.02,1.1072,1,1.1,59917,0
+SGRP.US,D,20220512,000000,1.09,1.0999,1.04,1.07,22095,0
+SGRP.US,D,20220513,000000,1.065,1.12,1.04,1.12,11832,0
+SGRP.US,D,20220516,000000,1.14,1.14,1.07,1.07,15625,0
+SGRP.US,D,20220517,000000,1.09,1.16,1.0695,1.16,20802,0
+SGRP.US,D,20220518,000000,1.16,1.16,1.09,1.1,22894,0
+SGRP.US,D,20220519,000000,1.07,1.18,1.07,1.1699,31370,0
+SGRP.US,D,20220520,000000,1.12,1.18,1.12,1.13,16324,0
+SGRP.US,D,20220523,000000,1.17,1.29,1.12,1.275,69499,0
+SGRP.US,D,20220524,000000,1.3,1.3,1.2,1.2,92114,0
+SGRP.US,D,20220525,000000,1.2773,1.2773,1.21,1.23,17554,0
+SGRP.US,D,20220526,000000,1.22,1.25,1.1817,1.22,15442,0
+SGRP.US,D,20220527,000000,1.22,1.26,1.21,1.25,11749,0
+SGRP.US,D,20220531,000000,1.23,1.31,1.23,1.31,11041,0
+SGRP.US,D,20220601,000000,1.31,1.34,1.24,1.31,26058,0
+SGRP.US,D,20220602,000000,1.28,1.3173,1.28,1.31,3385,0
+SGRP.US,D,20220603,000000,1.22,1.32,1.22,1.31,22102,0
+SGRP.US,D,20220606,000000,1.29,1.37,1.29,1.33,33737,0
+SGRP.US,D,20220607,000000,1.2901,1.2901,1.18,1.19,30464,0
+SGRP.US,D,20220608,000000,1.19,1.25,1.1801,1.23,29787,0
+SGRP.US,D,20220609,000000,1.23,1.3342,1.2,1.24,139361,0
+SGRP.US,D,20220610,000000,1.27,1.2899,1.25,1.27,39455,0
+SGRP.US,D,20220613,000000,1.21,1.255,1.03,1.0912,110611,0
+SGRP.US,D,20220614,000000,1.0344,1.09,1.0344,1.08,20214,0
+SGRP.US,D,20220615,000000,1.06,1.2,1.04,1.12,13001,0
+SGRP.US,D,20220616,000000,1.09,1.125,1.08,1.11,11548,0
+SGRP.US,D,20220617,000000,1.09,1.09,1.04,1.04,14818,0
+SGRP.US,D,20220621,000000,1.0299,1.1275,1.0299,1.09,8549,0
+SGRP.US,D,20220622,000000,1.09,1.1299,1.09,1.09,13038,0
+SGRP.US,D,20220623,000000,1.15,1.16,1.15,1.16,5762,0
+SGRP.US,D,20220624,000000,1.1,1.19,1.1,1.11,26464,0
+SGRP.US,D,20220627,000000,1.14,1.1799,1.14,1.17,9197,0
+SGRP.US,D,20220628,000000,1.15,1.15,1.15,1.15,1035,0
+SGRP.US,D,20220629,000000,1.11,1.17,1.1,1.17,24149,0
+SGRP.US,D,20220630,000000,1.16,1.18,1.15,1.18,6823,0
+SGRP.US,D,20220701,000000,1.15,1.18,1.15,1.18,3347,0
+SGRP.US,D,20220705,000000,1.11,1.17,1.11,1.14,9486,0
+SGRP.US,D,20220706,000000,1.148,1.1705,1.148,1.15,2990,0
+SGRP.US,D,20220707,000000,1.14,1.1631,1.14,1.16,4119,0
+SGRP.US,D,20220708,000000,1.14,1.17,1.14,1.162,8807,0
+SGRP.US,D,20220711,000000,1.16,1.18,1.16,1.18,8278,0
+SGRP.US,D,20220712,000000,1.12,1.1742,1.12,1.16,8399,0
+SGRP.US,D,20220713,000000,1.1,1.16,1.1,1.1507,4553,0
+SGRP.US,D,20220714,000000,1.15,1.17,1.15,1.16,12090,0
+SGRP.US,D,20220715,000000,1.175,1.175,1.16,1.16,1263,0
+SGRP.US,D,20220718,000000,1.14,1.18,1.14,1.16,8911,0
+SGRP.US,D,20220719,000000,1.14,1.14,1.14,1.14,1828,0
+SGRP.US,D,20220720,000000,1.14,1.34,1.14,1.2,40849,0
+SGRP.US,D,20220721,000000,1.254,1.27,1.159,1.16,32545,0
+SGRP.US,D,20220722,000000,1.2,1.2,1.14,1.2,1841,0
+SGRP.US,D,20220725,000000,1.1999,1.1999,1.15,1.15,619,0
+SGRP.US,D,20220726,000000,1.15,1.19,1.145,1.15,69912,0
+SGRP.US,D,20220727,000000,1.1707,1.1841,1.1542,1.1542,2114,0
+SGRP.US,D,20220728,000000,1.18,1.18,1.17,1.17,3151,0
+SGRP.US,D,20220729,000000,1.14,1.18,1.14,1.1699,11379,0
+SGRP.US,D,20220801,000000,1.14,1.15,1.14,1.15,1786,0
+SGRP.US,D,20220803,000000,1.15,1.1601,1.15,1.16,597,0
+SGRP.US,D,20220804,000000,1.15,1.18,1.15,1.16,9520,0
+SGRP.US,D,20220805,000000,1.1601,1.17,1.16,1.17,9535,0
+SGRP.US,D,20220808,000000,1.154,1.1899,1.15,1.18,18051,0
+SGRP.US,D,20220809,000000,1.17,1.2,1.17,1.17,12092,0
+SGRP.US,D,20220810,000000,1.16,1.25,1.16,1.1993,22667,0
+SGRP.US,D,20220811,000000,1.18,1.25,1.18,1.22,23378,0
+SGRP.US,D,20220812,000000,1.22,1.245,1.22,1.245,5761,0
+SGRP.US,D,20220815,000000,1.21,1.3699,1.21,1.3699,50798,0
+SGRP.US,D,20220816,000000,1.37,1.37,1.31,1.31,51218,0
+SGRP.US,D,20220817,000000,1.28,1.34,1.2558,1.34,3426,0
+SGRP.US,D,20220818,000000,1.3,1.35,1.3,1.35,13130,0
+SGRP.US,D,20220819,000000,1.36,1.36,1.34,1.36,6872,0
+SGRP.US,D,20220822,000000,1.3004,1.3527,1.3,1.335,13011,0
+SGRP.US,D,20220823,000000,1.298,1.3,1.28,1.3,8723,0
+SGRP.US,D,20220824,000000,1.3199,1.36,1.3,1.315,29605,0
+SGRP.US,D,20220825,000000,1.29,1.2907,1.27,1.27,8757,0
+SGRP.US,D,20220826,000000,1.28,1.305,1.27,1.27,9836,0
+SGRP.US,D,20220829,000000,1.198,1.3,1.198,1.3,8381,0
+SGRP.US,D,20220830,000000,1.25,1.32,1.25,1.315,37054,0
+SGRP.US,D,20220831,000000,1.3201,1.335,1.3099,1.32,5675,0
+SGRP.US,D,20220901,000000,1.28,1.32,1.28,1.31,5413,0
+SGRP.US,D,20220902,000000,1.255,1.255,1.25,1.25,1171,0
+SGRP.US,D,20220906,000000,1.23,1.3,1.2195,1.295,23874,0
+SGRP.US,D,20220907,000000,1.24,1.2781,1.24,1.27,17055,0
+SGRP.US,D,20220908,000000,1.35,1.63,1.35,1.54,945098,0
+SGRP.US,D,20220909,000000,1.55,1.59,1.5,1.53,365760,0
+SGRP.US,D,20220912,000000,1.5,1.58,1.5,1.52,68751,0
+SGRP.US,D,20220913,000000,1.54,1.54,1.48,1.51,29804,0
+SGRP.US,D,20220914,000000,1.5,1.5299,1.45,1.47,216095,0
+SGRP.US,D,20220915,000000,1.51,1.57,1.48,1.49,71486,0
+SGRP.US,D,20220916,000000,1.45,1.52,1.44,1.45,114478,0
+SGRP.US,D,20220919,000000,1.46,1.48,1.45,1.45,24579,0
+SGRP.US,D,20220920,000000,1.47,1.49,1.45,1.45,38449,0
+SGRP.US,D,20220921,000000,1.5,1.51,1.4473,1.48,111532,0
+SGRP.US,D,20220922,000000,1.45,1.51,1.445,1.51,24026,0
+SGRP.US,D,20220923,000000,1.4558,1.4765,1.4021,1.43,34712,0
+SGRP.US,D,20220926,000000,1.43,1.5,1.43,1.48,24768,0
+SGRP.US,D,20220927,000000,1.48,1.48,1.4263,1.45,5158,0
+SGRP.US,D,20220928,000000,1.4501,1.47,1.45,1.45,11225,0
+SGRP.US,D,20220929,000000,1.46,1.48,1.43,1.46,41574,0
+SGRP.US,D,20220930,000000,1.49,1.51,1.45,1.45,8441,0
+SGRP.US,D,20221003,000000,1.63,1.63,1.525,1.62,221578,0
+SGRP.US,D,20221004,000000,1.65,1.69,1.6301,1.69,89867,0
+SGRP.US,D,20221005,000000,1.69,1.74,1.6651,1.71,28034,0
+SGRP.US,D,20221006,000000,1.69,1.81,1.67,1.8,88163,0
+SGRP.US,D,20221007,000000,1.9,1.9,1.69,1.73,97781,0
+SGRP.US,D,20221010,000000,1.83,1.95,1.63,1.79,274734,0
+SGRP.US,D,20221011,000000,1.8,1.84,1.6401,1.76,37837,0
+SGRP.US,D,20221012,000000,1.76,1.76,1.6309,1.66,43726,0
+SGRP.US,D,20221013,000000,1.66,1.735,1.66,1.68,12972,0
+SGRP.US,D,20221014,000000,1.7363,1.7363,1.6601,1.68,15011,0
+SGRP.US,D,20221017,000000,1.7,1.7899,1.7,1.73,19356,0
+SGRP.US,D,20221018,000000,1.75,1.87,1.73,1.73,20722,0
+SGRP.US,D,20221019,000000,1.74,1.8053,1.74,1.76,31909,0
+SGRP.US,D,20221020,000000,1.76,1.77,1.72,1.73,25652,0
+SGRP.US,D,20221021,000000,1.79,1.82,1.776,1.81,43157,0
+SGRP.US,D,20221024,000000,1.86,1.9499,1.84,1.9,97625,0
+SGRP.US,D,20221025,000000,1.93,1.9699,1.89,1.95,55807,0
+SGRP.US,D,20221026,000000,1.95,1.97,1.9,1.92,36626,0
+SGRP.US,D,20221027,000000,1.9001,1.9001,1.78,1.82,62003,0
+SGRP.US,D,20221028,000000,1.8,1.84,1.77,1.84,61842,0
+SGRP.US,D,20221031,000000,1.77,1.795,1.56,1.63,194113,0
+SGRP.US,D,20221101,000000,1.63,1.679,1.51,1.59,31675,0
+SGRP.US,D,20221102,000000,1.52,1.5599,1.48,1.52,54805,0
+SGRP.US,D,20221103,000000,1.46,1.49,1.43,1.48,26576,0
+SGRP.US,D,20221104,000000,1.42,1.49,1.32,1.39,139387,0
+SGRP.US,D,20221107,000000,1.36,1.392,1.3423,1.36,32535,0
+SGRP.US,D,20221108,000000,1.36,1.5,1.36,1.37,43169,0
+SGRP.US,D,20221109,000000,1.36,1.38,1.35,1.3566,32215,0
+SGRP.US,D,20221110,000000,1.38,1.4199,1.3601,1.3901,14203,0
+SGRP.US,D,20221111,000000,1.36,1.43,1.32,1.41,5673,0
+SGRP.US,D,20221114,000000,1.31,1.41,1.31,1.35,32944,0
+SGRP.US,D,20221115,000000,1.3855,1.3899,1.3299,1.35,16853,0
+SGRP.US,D,20221116,000000,1.3501,1.3501,1.33,1.33,2403,0
+SGRP.US,D,20221117,000000,1.3172,1.34,1.2901,1.32,15071,0
+SGRP.US,D,20221118,000000,1.2863,1.32,1.25,1.3199,13711,0
+SGRP.US,D,20221121,000000,1.2933,1.32,1.21,1.2335,32104,0
+SGRP.US,D,20221122,000000,1.22,1.4276,1.22,1.4,48115,0
+SGRP.US,D,20221123,000000,1.38,1.44,1.36,1.42,19764,0
+SGRP.US,D,20221125,000000,1.4193,1.4193,1.4193,1.4193,1141,0
+SGRP.US,D,20221128,000000,1.42,1.44,1.35,1.35,16103,0
+SGRP.US,D,20221129,000000,1.3522,1.3522,1.31,1.31,8125,0
+SGRP.US,D,20221130,000000,1.32,1.3558,1.3,1.3558,7746,0
+SGRP.US,D,20221201,000000,1.3134,1.37,1.3134,1.3281,6054,0
+SGRP.US,D,20221202,000000,1.28,1.34,1.28,1.32,9671,0
+SGRP.US,D,20221205,000000,1.32,1.32,1.285,1.3,18388,0
+SGRP.US,D,20221206,000000,1.3073,1.316,1.3,1.3,52108,0
+SGRP.US,D,20221207,000000,1.2701,1.28,1.26,1.27,18722,0
+SGRP.US,D,20221208,000000,1.29,1.32,1.28,1.2874,6284,0
+SGRP.US,D,20221209,000000,1.2799,1.3,1.25,1.2999,21635,0
+SGRP.US,D,20221212,000000,1.37,1.37,1.288,1.31,13674,0
+SGRP.US,D,20221213,000000,1.31,1.3893,1.29,1.29,9602,0
+SGRP.US,D,20221214,000000,1.29,1.31,1.26,1.27,7586,0
+SGRP.US,D,20221215,000000,1.26,1.31,1.26,1.31,13869,0
+SGRP.US,D,20221216,000000,1.36,1.4,1.21,1.4,6346,0
+SGRP.US,D,20221219,000000,1.38,1.38,1.25,1.28,18629,0
+SGRP.US,D,20221220,000000,1.22,1.29,1.22,1.29,6935,0
+SGRP.US,D,20221221,000000,1.29,1.29,1.2,1.2,98926,0
+SGRP.US,D,20221222,000000,1.2,1.21,1.19,1.2,13772,0
+SGRP.US,D,20221223,000000,1.205,1.2062,1.181,1.2062,6364,0
+SGRP.US,D,20221227,000000,1.19,1.23,1.19,1.21,17930,0
+SGRP.US,D,20221228,000000,1.2123,1.2123,1.165,1.1892,20014,0
+SGRP.US,D,20221229,000000,1.22,1.25,1.22,1.25,34045,0
+SGRP.US,D,20221230,000000,1.1651,1.36,1.1651,1.3,15923,0
+SGRP.US,D,20230103,000000,1.3,1.3,1.2152,1.22,2513,0
+SGRP.US,D,20230104,000000,1.24,1.36,1.24,1.26,28551,0
+SGRP.US,D,20230105,000000,1.3,1.3,1.25,1.28,9127,0
+SGRP.US,D,20230106,000000,1.2604,1.2604,1.235,1.2599,6689,0
+SGRP.US,D,20230109,000000,1.23,1.33,1.23,1.295,5690,0
+SGRP.US,D,20230110,000000,1.3,1.31,1.28,1.295,3768,0
+SGRP.US,D,20230111,000000,1.29,1.34,1.29,1.3025,847,0
+SGRP.US,D,20230112,000000,1.29,1.34,1.29,1.3399,16862,0
+SGRP.US,D,20230113,000000,1.34,1.35,1.2992,1.35,6663,0
+SGRP.US,D,20230117,000000,1.38,1.3818,1.28,1.3107,11374,0
+SGRP.US,D,20230118,000000,1.3,1.3,1.3,1.3,2675,0
+SGRP.US,D,20230119,000000,1.3621,1.3621,1.27,1.29,9289,0
+SGRP.US,D,20230120,000000,1.3025,1.3367,1.3025,1.3101,6747,0
+SGRP.US,D,20230123,000000,1.27,1.3099,1.27,1.3,14661,0
+SGRP.US,D,20230124,000000,1.29,1.3,1.26,1.3,8522,0
+SGRP.US,D,20230125,000000,1.2613,1.32,1.2613,1.29,17049,0
+SGRP.US,D,20230126,000000,1.26,1.3,1.26,1.2999,10459,0
+SGRP.US,D,20230127,000000,1.325,1.34,1.285,1.295,62189,0
+SGRP.US,D,20230130,000000,1.2901,1.33,1.2608,1.31,28603,0
+SGRP.US,D,20230131,000000,1.3206,1.3206,1.295,1.31,40116,0
+SGRP.US,D,20230201,000000,1.28,1.3814,1.28,1.35,107633,0
+SGRP.US,D,20230202,000000,1.31,1.36,1.31,1.32,7464,0
+SGRP.US,D,20230203,000000,1.3335,1.35,1.32,1.32,8747,0
+SGRP.US,D,20230206,000000,1.36,1.37,1.33,1.33,6427,0
+SGRP.US,D,20230207,000000,1.3333,1.3333,1.2202,1.3,16409,0
+SGRP.US,D,20230208,000000,1.3,1.3007,1.2311,1.285,16325,0
+SGRP.US,D,20230209,000000,1.28,1.32,1.28,1.32,3716,0
+SGRP.US,D,20230210,000000,1.3063,1.3299,1.3,1.32,11028,0
+SGRP.US,D,20230213,000000,1.32,1.32,1.3199,1.32,3530,0
+SGRP.US,D,20230214,000000,1.34,1.34,1.31,1.32,6605,0
+SGRP.US,D,20230215,000000,1.3099,1.31,1.3,1.3095,4672,0
+SGRP.US,D,20230216,000000,1.27,1.34,1.27,1.34,2577,0
+SGRP.US,D,20230221,000000,1.3092,1.32,1.28,1.31,7495,0
+SGRP.US,D,20230222,000000,1.27,1.3399,1.25,1.32,12130,0
+SGRP.US,D,20230223,000000,1.33,1.33,1.3,1.3,3289,0
+SGRP.US,D,20230224,000000,1.3,1.31,1.3,1.31,2848,0
+SGRP.US,D,20230227,000000,1.26,1.3,1.2497,1.275,11341,0
+SGRP.US,D,20230228,000000,1.3,1.3144,1.3,1.3001,6386,0
+SGRP.US,D,20230301,000000,1.29,1.32,1.28,1.28,8412,0
+SGRP.US,D,20230302,000000,1.29,1.3011,1.2684,1.3,3498,0
+SGRP.US,D,20230303,000000,1.3,1.32,1.28,1.2839,16778,0
+SGRP.US,D,20230306,000000,1.28,1.3,1.2307,1.3,19356,0
+SGRP.US,D,20230308,000000,1.28,1.33,1.28,1.29,5596,0
+SGRP.US,D,20230309,000000,1.33,1.34,1.3,1.3,7481,0
+SGRP.US,D,20230310,000000,1.33,1.33,1.28,1.28,1637,0
+SGRP.US,D,20230313,000000,1.4,1.4,1.29,1.3,5775,0
+SGRP.US,D,20230314,000000,1.31,1.38,1.28,1.28,8315,0
+SGRP.US,D,20230315,000000,1.28,1.28,1.26,1.27,3015,0
+SGRP.US,D,20230316,000000,1.2674,1.28,1.26,1.28,3448,0
+SGRP.US,D,20230317,000000,1.3,1.34,1.25,1.25,13913,0
+SGRP.US,D,20230320,000000,1.22,1.28,1.22,1.25,5981,0
+SGRP.US,D,20230321,000000,1.26,1.3,1.26,1.29,7879,0
+SGRP.US,D,20230322,000000,1.26,1.2804,1.26,1.27,6376,0
+SGRP.US,D,20230323,000000,1.28,1.3,1.25,1.27,5445,0
+SGRP.US,D,20230324,000000,1.2376,1.27,1.2348,1.27,4389,0
+SGRP.US,D,20230327,000000,1.2455,1.32,1.2455,1.32,3567,0
+SGRP.US,D,20230328,000000,1.33,1.33,1.29,1.29,2075,0
+SGRP.US,D,20230329,000000,1.33,1.33,1.29,1.29,3338,0
+SGRP.US,D,20230330,000000,1.28,1.28,1.27,1.27,594,0
+SGRP.US,D,20230331,000000,1.25,1.29,1.25,1.29,20403,0
+SGRP.US,D,20230403,000000,1.28,1.3184,1.27,1.3184,2612,0
+SGRP.US,D,20230404,000000,1.28,1.28,1.26,1.27,2642,0
+SGRP.US,D,20230405,000000,1.23,1.3,1.23,1.27,28234,0
+SGRP.US,D,20230406,000000,1.24,1.33,1.23,1.3001,34997,0
+SGRP.US,D,20230410,000000,1.26,1.32,1.26,1.32,5311,0
+SGRP.US,D,20230411,000000,1.32,1.32,1.28,1.31,5390,0
+SGRP.US,D,20230412,000000,1.34,1.35,1.26,1.35,14285,0
+SGRP.US,D,20230413,000000,1.38,1.38,1.295,1.3,6658,0
+SGRP.US,D,20230414,000000,1.29,1.31,1.26,1.28,14008,0
+SGRP.US,D,20230417,000000,1.34,1.36,1.3,1.35,7413,0
+SGRP.US,D,20230418,000000,1.3729,1.4,1.35,1.35,11241,0
+SGRP.US,D,20230419,000000,1.37,1.37,1.28,1.2901,3826,0
+SGRP.US,D,20230420,000000,1.3,1.33,1.28,1.33,13518,0
+SGRP.US,D,20230421,000000,1.27,1.31,1.27,1.28,2214,0
+SGRP.US,D,20230424,000000,1.25,1.301,1.24,1.28,6295,0
+SGRP.US,D,20230425,000000,1.25,1.275,1.2473,1.2473,33587,0
+SGRP.US,D,20230426,000000,1.23,1.26,1.23,1.24,3936,0
+SGRP.US,D,20230427,000000,1.22,1.259,1.19,1.19,20019,0
+SGRP.US,D,20230428,000000,1.1748,1.1984,1.092,1.13,39899,0
+SGRP.US,D,20230501,000000,1.1,1.13,1.05,1.05,20189,0
+SGRP.US,D,20230502,000000,1.07,1.1,1.04,1.0704,6242,0
+SGRP.US,D,20230503,000000,1.05,1.1,1.05,1.06,5727,0
+SGRP.US,D,20230504,000000,1.05,1.0596,0.9355,1.01,11323,0
+SGRP.US,D,20230505,000000,1.1299,1.1299,1.0299,1.0299,3188,0
+SGRP.US,D,20230508,000000,1.05,1.05,1,1.01,14555,0
+SGRP.US,D,20230509,000000,1.01,1.05,1.01,1.04,6160,0
+SGRP.US,D,20230510,000000,1.03,1.08,0.9584,1,34839,0
+SGRP.US,D,20230511,000000,0.95,1.06,0.95,0.97,39956,0
+SGRP.US,D,20230512,000000,0.9664,0.969,0.9308,0.939802,8413,0
+SGRP.US,D,20230515,000000,1,1.085,1,1.02,21684,0
+SGRP.US,D,20230516,000000,1.0199,1.0269,0.9843,0.985,30191,0
+SGRP.US,D,20230517,000000,0.9843,1.07,0.9843,1.07,19303,0
+SGRP.US,D,20230518,000000,1.07,1.07,1.06,1.07,1963,0
+SGRP.US,D,20230519,000000,1.05,1.0814,1.05,1.08,1886,0
+SGRP.US,D,20230522,000000,1.22,1.25,1.18,1.2,36856,0
+SGRP.US,D,20230523,000000,1.18,1.2,1.1206,1.19,13466,0
+SGRP.US,D,20230524,000000,1.19,1.2,1.1726,1.1726,5967,0
+SGRP.US,D,20230525,000000,1.19,1.2,1.15,1.15,5789,0
+SGRP.US,D,20230526,000000,1.165,1.18,1.15,1.18,3558,0
+SGRP.US,D,20230530,000000,1.14,1.18,1.14,1.17,16579,0
+SGRP.US,D,20230531,000000,1.11,1.22,1.055,1.2,20320,0
+SGRP.US,D,20230601,000000,1.19,1.23,1.19,1.23,10644,0
+SGRP.US,D,20230602,000000,1.2,1.2527,1.2,1.25,18402,0
+SGRP.US,D,20230605,000000,1.23,1.29,1.23,1.27,17413,0
+SGRP.US,D,20230606,000000,1.28,1.3,1.28,1.3,2572,0
+SGRP.US,D,20230607,000000,1.31,1.33,1.2985,1.33,35062,0
+SGRP.US,D,20230608,000000,1.34,1.34,1.2658,1.28,4028,0
+SGRP.US,D,20230609,000000,1.28,1.28,1.2,1.25,4596,0
+SGRP.US,D,20230612,000000,1.25,1.3089,1.24,1.29,6287,0
+SGRP.US,D,20230613,000000,1.31,1.31,1.25,1.28,2861,0
+SGRP.US,D,20230614,000000,1.25,1.285,1.23,1.23,14697,0
+SGRP.US,D,20230615,000000,1.25,1.2601,1.25,1.2601,2539,0
+SGRP.US,D,20230616,000000,1.25,1.28,1.25,1.26,6286,0
+SGRP.US,D,20230620,000000,1.2501,1.28,1.25,1.28,19364,0
+SGRP.US,D,20230621,000000,1.3,1.3,1.25,1.28,2821,0
+SGRP.US,D,20230622,000000,1.25,1.27,1.2101,1.25,9996,0
+SGRP.US,D,20230623,000000,1.26,1.29,1.24,1.29,1500,0
+SGRP.US,D,20230626,000000,1.2747,1.3,1.23,1.28,10303,0
+SGRP.US,D,20230627,000000,1.245,1.3255,1.2101,1.32,18631,0
+SGRP.US,D,20230628,000000,1.3,1.3427,1.24,1.24,6072,0
+SGRP.US,D,20230629,000000,1.2132,1.29,1.2101,1.29,8610,0
+SGRP.US,D,20230630,000000,1.2615,1.29,1.25,1.26,6969,0
+SGRP.US,D,20230703,000000,1.2155,1.26,1.2155,1.26,3816,0
+SGRP.US,D,20230705,000000,1.23,1.25,1.23,1.25,614,0
+SGRP.US,D,20230706,000000,1.24,1.2865,1.24,1.2865,3728,0
+SGRP.US,D,20230707,000000,1.24,1.28,1.2101,1.28,7725,0
+SGRP.US,D,20230710,000000,1.28,1.28,1.27,1.27,1580,0
+SGRP.US,D,20230711,000000,1.26,1.26,1.25,1.26,1762,0
+SGRP.US,D,20230712,000000,1.25,1.26,1.25,1.25,8313,0
+SGRP.US,D,20230713,000000,1.25,1.25,1.21,1.21,2788,0
+SGRP.US,D,20230714,000000,1.2581,1.2581,1.22,1.22,1761,0
+SGRP.US,D,20230717,000000,1.26,1.2667,1.255,1.255,8898,0
+SGRP.US,D,20230718,000000,1.26,1.26,1.25,1.26,1615,0
+SGRP.US,D,20230719,000000,1.27,1.28,1.27,1.2798,1536,0
+SGRP.US,D,20230720,000000,1.2525,1.2525,1.2525,1.2525,1420,0
+SGRP.US,D,20230721,000000,1.265,1.265,1.2101,1.24,6119,0
+SGRP.US,D,20230724,000000,1.2433,1.2433,1.2433,1.2433,768,0
+SGRP.US,D,20230725,000000,1.26,1.27,1.24,1.24,1372,0
+SGRP.US,D,20230726,000000,1.24,1.28,1.24,1.28,26392,0
+SGRP.US,D,20230727,000000,1.255,1.255,1.2231,1.2231,1055,0
+SGRP.US,D,20230728,000000,1.21,1.2412,1.16,1.16,8257,0
+SGRP.US,D,20230731,000000,1.15,1.25,1.15,1.25,12888,0
+SGRP.US,D,20230801,000000,1.26,1.26,1.21,1.21,1443,0
+SGRP.US,D,20230802,000000,1.23,1.26,1.23,1.26,2032,0
+SGRP.US,D,20230803,000000,1.17,1.24,1.17,1.24,881,0
+SGRP.US,D,20230804,000000,1.27,1.2701,1.25,1.251,22374,0
+SGRP.US,D,20230807,000000,1.2501,1.28,1.23,1.24,26175,0
+SGRP.US,D,20230808,000000,1.24,1.25,1.21,1.21,8998,0
+SGRP.US,D,20230809,000000,1.22,1.22,1.19,1.2001,18955,0
+SGRP.US,D,20230810,000000,1.24,1.24,1.24,1.24,271,0
+SGRP.US,D,20230811,000000,1.17,1.23,1.17,1.18,6919,0
+SGRP.US,D,20230814,000000,1.2258,1.2258,1.2,1.225,36249,0
+SGRP.US,D,20230815,000000,1.1901,1.24,1.1,1.17,67712,0
+SGRP.US,D,20230816,000000,1.14,1.2,1.14,1.1501,1104,0
+SGRP.US,D,20230817,000000,1.16,1.1799,1.1101,1.1776,9935,0
+SGRP.US,D,20230818,000000,1.1101,1.16,1.1101,1.14,23141,0
+SGRP.US,D,20230821,000000,1.1,1.1393,1.1,1.13,6390,0
+SGRP.US,D,20230822,000000,1.14,1.14,1.12,1.125,4599,0
+SGRP.US,D,20230823,000000,1.15,1.15,1.1,1.11,5873,0
+SGRP.US,D,20230824,000000,1.0824,1.11,1.08,1.11,3295,0
+SGRP.US,D,20230825,000000,1.05,1.1759,1.05,1.1506,17805,0
+SGRP.US,D,20230828,000000,1.15,1.16,1.15,1.15,3098,0
+SGRP.US,D,20230829,000000,1.14,1.1472,1.14,1.1472,696,0
+SGRP.US,D,20230830,000000,1.18,1.2,1.18,1.18,24135,0
+SGRP.US,D,20230831,000000,1.14,1.17,1.13,1.13,1447,0
+SGRP.US,D,20230901,000000,1.12,1.16,1.07,1.14,21733,0
+SGRP.US,D,20230905,000000,1.13,1.1401,1.09,1.09,12668,0
+SGRP.US,D,20230906,000000,1.0712,1.09,1.07,1.08,1838,0
+SGRP.US,D,20230907,000000,1.08,1.1,1.07,1.07,3386,0
+SGRP.US,D,20230908,000000,1.07,1.14,1.07,1.07,5260,0
+SGRP.US,D,20230911,000000,1.03,1.14,1.03,1.07,7920,0
+SGRP.US,D,20230912,000000,1.05,1.1001,1.03,1.04,16728,0
+SGRP.US,D,20230913,000000,1.0775,1.0775,0.941,0.98,59688,0
+SGRP.US,D,20230914,000000,0.9606,1,0.9125,0.97,63412,0
+SGRP.US,D,20230915,000000,0.99,1.04,0.93,0.93,47131,0
+SGRP.US,D,20230918,000000,0.93,0.9695,0.910101,0.96,33590,0
+SGRP.US,D,20230919,000000,0.9499,0.97,0.9312,0.97,13874,0
+SGRP.US,D,20230920,000000,1.05,1.05,0.95,0.95,10771,0
+SGRP.US,D,20230921,000000,0.9505,0.9799,0.9505,0.9799,3569,0
+SGRP.US,D,20230922,000000,0.97,0.9702,0.9304,0.9702,3653,0
+SGRP.US,D,20230925,000000,0.9801,1.0199,0.978,0.978,3284,0
+SGRP.US,D,20230926,000000,0.9287,0.999,0.9287,0.965,9518,0
+SGRP.US,D,20230927,000000,0.9997,0.9997,0.9662,0.99,5762,0
+SGRP.US,D,20230928,000000,1.01,1.0627,0.9601,1.01,14621,0
+SGRP.US,D,20230929,000000,1.0001,1.0151,0.9402,0.9631,5100,0
+SGRP.US,D,20231002,000000,0.97,0.995,0.9401,0.9404,9500,0
+SGRP.US,D,20231003,000000,0.9422,0.9996,0.9422,0.9994,3335,0
+SGRP.US,D,20231004,000000,0.9303,0.9589,0.909899,0.94,61320,0
+SGRP.US,D,20231005,000000,0.959975,0.99,0.9312,0.9312,4087,0
+SGRP.US,D,20231006,000000,0.9041,0.9399,0.9041,0.92,1307,0
+SGRP.US,D,20231009,000000,0.919999,0.92,0.91,0.92,3724,0
+SGRP.US,D,20231010,000000,0.92,0.9598,0.88274,0.886,55839,0
+SGRP.US,D,20231011,000000,0.9098,0.959799,0.8853,0.8853,5137,0
+SGRP.US,D,20231012,000000,0.9182,0.945,0.8776,0.8776,103919,0
+SGRP.US,D,20231013,000000,0.88,0.8901,0.88,0.88,9703,0
+SGRP.US,D,20231016,000000,0.8502,0.98,0.8502,0.9112,20657,0
+SGRP.US,D,20231017,000000,0.910101,0.979,0.910101,0.922,30677,0
+SGRP.US,D,20231018,000000,0.94,0.94,0.94,0.94,282,0
+SGRP.US,D,20231019,000000,0.9403,0.9403,0.9403,0.9403,628,0
+SGRP.US,D,20231020,000000,1.0399,1.0399,0.9997,0.9997,1802,0
+SGRP.US,D,20231023,000000,0.93,1.0899,0.93,0.9488,9491,0
+SGRP.US,D,20231024,000000,0.9334,0.9402,0.9333,0.94,10229,0
+SGRP.US,D,20231025,000000,0.886,0.9999,0.886,0.9987,3896,0
+SGRP.US,D,20231026,000000,0.93,0.9997,0.93,0.97,6624,0
+SGRP.US,D,20231027,000000,0.9405,0.9998,0.9405,0.9473,732,0
+SGRP.US,D,20231030,000000,0.9425,0.999799,0.919,0.942,4951,0
+SGRP.US,D,20231031,000000,0.9799,0.9899,0.938,0.9898,5247,0
+SGRP.US,D,20231101,000000,0.94,0.9898,0.9309,0.989599,2737,0
+SGRP.US,D,20231102,000000,0.98,0.999699,0.98,0.994999,10133,0
+SGRP.US,D,20231103,000000,0.9946,1.04,0.9687,0.99,22503,0
+SGRP.US,D,20231106,000000,1.005,1.02,0.95,0.9501,6578,0
+SGRP.US,D,20231107,000000,0.94,0.94,0.9311,0.9311,1012,0
+SGRP.US,D,20231108,000000,0.93,0.985,0.93,0.985,4243,0
+SGRP.US,D,20231109,000000,0.8496,1.007,0.8496,0.9674,31426,0
+SGRP.US,D,20231110,000000,1.0299,1.0299,0.96,0.96,7690,0
+SGRP.US,D,20231113,000000,0.9401,0.99,0.94,0.98,2529,0
+SGRP.US,D,20231114,000000,1.0299,1.03,0.9902,1.01,8139,0
+SGRP.US,D,20231115,000000,0.99,0.99,0.97,0.99,3806,0
+SGRP.US,D,20231116,000000,0.970001,0.9702,0.955,0.9702,3579,0
+SGRP.US,D,20231117,000000,0.9601,0.975,0.9601,0.975,1067,0
+SGRP.US,D,20231120,000000,0.96,0.960101,0.9445,0.9466,13070,0
+SGRP.US,D,20231122,000000,0.919899,0.95,0.9198,0.9499,6314,0
+SGRP.US,D,20231124,000000,0.9499,0.95,0.9499,0.95,1977,0
+SGRP.US,D,20231127,000000,0.95,0.95,0.917651,0.9205,5911,0
+SGRP.US,D,20231128,000000,0.9201,0.9201,0.9115,0.9115,32328,0
+SGRP.US,D,20231129,000000,0.957,0.957,0.915,0.915,3393,0
+SGRP.US,D,20231130,000000,0.9599,0.9599,0.8924,0.910999,37776,0
+SGRP.US,D,20231201,000000,0.8868,0.9801,0.8868,0.9324,3424,0
+SGRP.US,D,20231204,000000,0.93,0.9795,0.9001,0.9121,5760,0
+SGRP.US,D,20231205,000000,0.9212,0.93,0.896,0.9,10372,0
+SGRP.US,D,20231206,000000,0.97,0.97,0.9,0.9182,9086,0
+SGRP.US,D,20231207,000000,0.91,0.9345,0.8514,0.92,16501,0
+SGRP.US,D,20231208,000000,0.86,0.9498,0.86,0.930799,23669,0
+SGRP.US,D,20231211,000000,0.919599,0.9196,0.8903,0.9003,20610,0
+SGRP.US,D,20231212,000000,0.94,0.95,0.8842,0.9,34865,0
+SGRP.US,D,20231213,000000,0.95,0.95,0.7,0.88,96246,0
+SGRP.US,D,20231214,000000,0.8636,0.961099,0.815,0.94,30771,0
+SGRP.US,D,20231215,000000,0.94,0.98,0.9151,0.98,90511,0
+SGRP.US,D,20231218,000000,0.97,1.0199,0.94,1.01,91830,0
+SGRP.US,D,20231219,000000,0.99,0.9999,0.92,0.98,22981,0
+SGRP.US,D,20231220,000000,0.95,1.0299,0.95,1,71837,0
+SGRP.US,D,20231221,000000,0.9999,1.0399,0.995,1.0301,26559,0
+SGRP.US,D,20231222,000000,1.0399,1.07,1.03,1.07,57443,0
+SGRP.US,D,20231226,000000,1.05,1.09,1.0481,1.05,10826,0
+SGRP.US,D,20231227,000000,1.09,1.14,1.03,1.11,48520,0
+SGRP.US,D,20231228,000000,1.01,1.06,1.01,1.04,9961,0
+SGRP.US,D,20231229,000000,1.07,1.1,0.9902,1.01,52833,0
+SGRP.US,D,20240102,000000,1.0135,1.02,0.9699,1.01,6756,0
+SGRP.US,D,20240103,000000,0.948,1.0299,0.948,1,7927,0
+SGRP.US,D,20240104,000000,1.0394,1.0394,0.9733,1.02,2393,0
+SGRP.US,D,20240105,000000,0.98,1.0299,0.9701,0.98,5161,0
+SGRP.US,D,20240108,000000,0.99,1.0299,0.97,0.97,27459,0
+SGRP.US,D,20240109,000000,1.02,1.0269,0.9601,1.02,12169,0
+SGRP.US,D,20240110,000000,1.02,1.03,0.97,1.03,7012,0
+SGRP.US,D,20240111,000000,1.02,1.0318,1.02,1.0318,1194,0
+SGRP.US,D,20240112,000000,0.9914,1.04,0.9914,1.04,21850,0
+SGRP.US,D,20240116,000000,1.05,1.05,1,1.0399,20953,0
+SGRP.US,D,20240117,000000,1,1.05,0.99,1.04,11629,0
+SGRP.US,D,20240118,000000,1.025,1.0417,1,1.0299,18363,0
+SGRP.US,D,20240119,000000,1.03,1.03,1.03,1.03,997,0
+SGRP.US,D,20240122,000000,1.01,1.0299,1.01,1.01,6323,0
+SGRP.US,D,20240123,000000,0.99,1.1,0.99,1.05,38427,0
+SGRP.US,D,20240124,000000,1.1042,1.1042,1.02,1.06,17412,0
+SGRP.US,D,20240125,000000,1.03,1.1,1.0213,1.0801,85282,0
+SGRP.US,D,20240126,000000,1.0546,1.0899,1.045,1.0699,81861,0
+SGRP.US,D,20240129,000000,1.0698,1.08,1.03,1.06,106659,0
+SGRP.US,D,20240130,000000,1.08,1.08,1.03,1.05,29749,0
+SGRP.US,D,20240131,000000,1.05,1.08,1.03,1.03,10746,0
+SGRP.US,D,20240201,000000,1.07,1.07,1.04,1.04,4785,0
+SGRP.US,D,20240202,000000,1.08,1.08,1.04,1.06,99707,0
+SGRP.US,D,20240205,000000,1.07,1.08,1.03,1.08,2225,0
+SGRP.US,D,20240206,000000,1.0255,1.1012,1.0255,1.0735,18125,0
+SGRP.US,D,20240207,000000,1.0706,1.08,1.07,1.07,2708,0
+SGRP.US,D,20240208,000000,1.1261,1.1261,1.05,1.09,17692,0
+SGRP.US,D,20240209,000000,1.1099,1.12,1.1,1.12,1629,0
+SGRP.US,D,20240212,000000,1.14,1.14,1.06,1.06,18643,0
+SGRP.US,D,20240213,000000,1.075,1.075,1.02,1.03,1479,0
+SGRP.US,D,20240214,000000,1.0301,1.0599,1.0301,1.055,1747,0
+SGRP.US,D,20240215,000000,1.035,1.0496,1.035,1.0496,3737,0
+SGRP.US,D,20240216,000000,1.04,1.05,1.0399,1.0499,2126,0
+SGRP.US,D,20240220,000000,1.045,1.045,1.03,1.0409,982,0
+SGRP.US,D,20240221,000000,1.01,1.03,1.01,1.01,3220,0
+SGRP.US,D,20240222,000000,1.021,1.021,1.021,1.021,556,0
+SGRP.US,D,20240223,000000,1.0194,1.0199,1.005,1.0101,8485,0
+SGRP.US,D,20240227,000000,1.03,1.1,1.01,1.04,33695,0
+SGRP.US,D,20240228,000000,1.04,1.075,1.04,1.04,34179,0
+SGRP.US,D,20240229,000000,1,1.05,1,1.04,10480,0
+SGRP.US,D,20240301,000000,1.08,1.0994,1.01,1.05,3377,0
+SGRP.US,D,20240304,000000,1.05,1.08,1.042,1.08,12168,0
+SGRP.US,D,20240305,000000,1.0778,1.09,1.0401,1.08,3239,0
+SGRP.US,D,20240306,000000,1.08,1.08,1.04,1.04,1337,0
+SGRP.US,D,20240307,000000,1.04,1.05,1.03,1.03,3750,0
+SGRP.US,D,20240308,000000,1.04,1.05,1.03,1.03,1914,0
+SGRP.US,D,20240311,000000,1.03,1.03,1.02,1.025,6950,0
+SGRP.US,D,20240312,000000,1,1.05,1,1.01,20831,0
+SGRP.US,D,20240313,000000,1.0462,1.0462,1.01,1.01,4715,0
+SGRP.US,D,20240314,000000,1.04,1.043,1.01,1.01,1792,0
+SGRP.US,D,20240315,000000,1,1.03,1,1.02,15572,0
+SGRP.US,D,20240318,000000,1,1.06,1,1,3535,0
+SGRP.US,D,20240319,000000,1.0352,1.06,0.9991,0.9991,9147,0
+SGRP.US,D,20240320,000000,1.01,1.0289,0.97,0.97,1341,0
+SGRP.US,D,20240321,000000,1.0199,1.02,1.01,1.01,1944,0
+SGRP.US,D,20240322,000000,1.00005,1.0399,1.00005,1.02,12519,0
+SGRP.US,D,20240325,000000,1.01,1.01,1.01,1.01,666,0
+SGRP.US,D,20240326,000000,1.0381,1.0381,1.02,1.02,1903,0
+SGRP.US,D,20240327,000000,1.0477,1.0477,1.0477,1.0477,433,0
+SGRP.US,D,20240328,000000,1.04,1.04,0.9696,0.9696,4783,0
+SGRP.US,D,20240401,000000,1.18,1.55,1.11,1.35,11806320,0
+SGRP.US,D,20240402,000000,1.51,1.52,1.31,1.48,956192,0
+SGRP.US,D,20240403,000000,1.53,1.76,1.45,1.63,2226996,0
+SGRP.US,D,20240404,000000,1.65,1.79,1.65,1.73,324727,0
+SGRP.US,D,20240405,000000,1.79,1.87,1.67,1.87,329304,0
+SGRP.US,D,20240408,000000,1.88,1.97,1.82,1.95,410197,0
+SGRP.US,D,20240409,000000,1.97,1.97,1.64,1.7101,264991,0
+SGRP.US,D,20240410,000000,1.71,1.71,1.64,1.67,45276,0
+SGRP.US,D,20240411,000000,1.73,1.79,1.7106,1.78,86916,0
+SGRP.US,D,20240412,000000,1.77,1.8301,1.722,1.79,127762,0
+SGRP.US,D,20240415,000000,1.79,1.794,1.718,1.73,138497,0
+SGRP.US,D,20240416,000000,1.74,1.78,1.66,1.73,79634,0
+SGRP.US,D,20240417,000000,1.74,1.85,1.73,1.77,101142,0
+SGRP.US,D,20240418,000000,1.77,1.7999,1.72,1.74,67249,0
+SGRP.US,D,20240419,000000,1.75,1.78,1.71,1.73,87643,0
+SGRP.US,D,20240422,000000,1.69,1.77,1.65,1.73,129133,0
+SGRP.US,D,20240423,000000,1.72,1.8,1.72,1.77,30838,0
+SGRP.US,D,20240424,000000,1.76,1.8,1.7401,1.75,40804,0
+SGRP.US,D,20240425,000000,1.76,1.76,1.59,1.59,146857,0
+SGRP.US,D,20240426,000000,1.58,1.6929,1.58,1.67,54951,0
+SGRP.US,D,20240429,000000,1.65,1.88,1.65,1.8,274571,0
+SGRP.US,D,20240430,000000,1.81,1.85,1.77,1.79,33329,0
+SGRP.US,D,20240501,000000,1.81,1.88,1.73,1.82,111975,0
+SGRP.US,D,20240502,000000,1.84,1.85,1.7008,1.73,58099,0
+SGRP.US,D,20240503,000000,1.67,1.7233,1.6,1.65,178896,0
+SGRP.US,D,20240506,000000,1.65,1.76,1.65,1.72,146385,0
+SGRP.US,D,20240507,000000,1.7206,1.77,1.71,1.73,70993,0
+SGRP.US,D,20240508,000000,1.745,1.81,1.735,1.775,61943,0
+SGRP.US,D,20240509,000000,1.77,1.78,1.725,1.77,76507,0
+SGRP.US,D,20240510,000000,1.72,1.82,1.7021,1.74,105977,0
+SGRP.US,D,20240513,000000,1.72,1.7899,1.72,1.755,40481,0
+SGRP.US,D,20240514,000000,1.76,1.78,1.74,1.75,85980,0
+SGRP.US,D,20240515,000000,1.8,1.89,1.71,1.77,186668,0
+SGRP.US,D,20240516,000000,1.76,1.8016,1.725,1.75,50192,0
+SGRP.US,D,20240517,000000,1.77,2.04,1.74,1.91,327679,0
+SGRP.US,D,20240520,000000,2,2.42,1.97,2.17,1005282,0
+SGRP.US,D,20240521,000000,2.17,2.45,2.17,2.2,375994,0
+SGRP.US,D,20240522,000000,2.22,2.45,2.18,2.21,156075,0
+SGRP.US,D,20240523,000000,2.34,2.4,2.2,2.29,247354,0
+SGRP.US,D,20240524,000000,2.32,2.39,2.22,2.38,187942,0
+SGRP.US,D,20240528,000000,2.42,2.7499,2.4,2.59,576081,0
+SGRP.US,D,20240529,000000,2.62,2.75,2.5338,2.63,608000,0
+SGRP.US,D,20240530,000000,2.71,2.71,2.2111,2.37,259354,0
+SGRP.US,D,20240531,000000,2.41,2.54,2.41,2.49,200424,0
+SGRP.US,D,20240603,000000,2.5,3.12,2.5,2.97,680559,0
+SGRP.US,D,20240604,000000,2.85,2.9635,2.67,2.83,279694,0
+SGRP.US,D,20240605,000000,2.56,2.59,2.15,2.17,980973,0
+SGRP.US,D,20240606,000000,2.17,2.2,2.05,2.12,491683,0
+SGRP.US,D,20240607,000000,2.12,2.25,2.11,2.17,269575,0
+SGRP.US,D,20240610,000000,2.2,2.39,2.2,2.39,409297,0
+SGRP.US,D,20240611,000000,2.38,2.38,2.25,2.27,175922,0
+SGRP.US,D,20240612,000000,2.43,2.43,2.2434,2.27,307980,0
+SGRP.US,D,20240613,000000,2.26,2.37,2.21,2.26,243716,0
+SGRP.US,D,20240614,000000,2.28,2.44,2.23,2.4,366864,0
+SGRP.US,D,20240617,000000,2.4,2.415,2.34,2.375,456311,0
+SGRP.US,D,20240618,000000,2.4,2.4,2.08,2.16,502573,0
+SGRP.US,D,20240620,000000,2.17,2.36,2.17,2.29,442662,0
+SGRP.US,D,20240621,000000,2.28,2.28,2.15,2.15,290280,0
+SGRP.US,D,20240624,000000,2.16,2.23,2.1501,2.23,234403,0
+SGRP.US,D,20240625,000000,2.23,2.23,2.1,2.1,180610,0
+SGRP.US,D,20240626,000000,2.11,2.22,2.11,2.22,154860,0
+SGRP.US,D,20240627,000000,2.23,2.36,2.22,2.36,236604,0
+SGRP.US,D,20240628,000000,2.4,2.41,2.32,2.41,212807,0
+SGRP.US,D,20240701,000000,2.41,2.42,2.12,2.37,401705,0
+SGRP.US,D,20240702,000000,2.34,2.37,2.25,2.25,87255,0
+SGRP.US,D,20240703,000000,2.25,2.29,2.24,2.24,34620,0
+SGRP.US,D,20240705,000000,2.25,2.27,2.22,2.26,79812,0
+SGRP.US,D,20240708,000000,2.26,2.3299,2.22,2.24,149419,0
+SGRP.US,D,20240709,000000,2.26,2.263,2.13,2.2,255274,0
+SGRP.US,D,20240710,000000,2.2,2.2446,2.1,2.145,102861,0
+SGRP.US,D,20240711,000000,2.15,2.2,2.11,2.2,65925,0
+SGRP.US,D,20240712,000000,2.2,2.2,2.13,2.16,130165,0
+SGRP.US,D,20240715,000000,2.16,2.19,2.08,2.17,188597,0
+SGRP.US,D,20240716,000000,2.14,2.16,2.07,2.11,164434,0
+SGRP.US,D,20240717,000000,2.07,2.15,2.07,2.14,123207,0
+SGRP.US,D,20240718,000000,2.17,2.18,2.07,2.07,87126,0
+SGRP.US,D,20240719,000000,2.07,2.12,2.07,2.1,52878,0
+SGRP.US,D,20240722,000000,2.14,2.14,2.02,2.04,226353,0
+SGRP.US,D,20240723,000000,2.02,2.08,2.01,2.08,105454,0
+SGRP.US,D,20240724,000000,2.03,2.065,2.01,2.01,59232,0
+SGRP.US,D,20240725,000000,2.01,2.04,1.995,2,146063,0
+SGRP.US,D,20240726,000000,2.01,2.03,1.9,1.99,110553,0
+SGRP.US,D,20240729,000000,1.98,2.04,1.93,1.96,67977,0
+SGRP.US,D,20240730,000000,1.95,1.962,1.88,1.95,67949,0
+SGRP.US,D,20240731,000000,1.94,1.94,1.8601,1.91,60677,0
+SGRP.US,D,20240801,000000,1.89,1.96,1.89,1.94,37432,0
+SGRP.US,D,20240802,000000,1.96,1.96,1.825,1.835,46050,0
+SGRP.US,D,20240805,000000,1.78,1.82,1.66,1.82,85017,0
+SGRP.US,D,20240806,000000,1.81,1.91,1.77,1.89,92550,0
+SGRP.US,D,20240807,000000,1.92,2,1.92,1.99,72246,0
+SGRP.US,D,20240808,000000,2.04,2.04,1.9,1.98,34548,0
+SGRP.US,D,20240809,000000,1.95,2.03,1.91,1.93,56952,0
+SGRP.US,D,20240812,000000,2.05,2.05,1.85,1.9,89522,0
+SGRP.US,D,20240813,000000,1.87,1.91,1.833,1.88,31617,0
+SGRP.US,D,20240814,000000,1.78,1.9,1.76,1.81,40330,0
+SGRP.US,D,20240815,000000,1.81,1.95,1.81,1.88,84255,0
+SGRP.US,D,20240816,000000,1.87,1.94,1.87,1.92,63129,0
+SGRP.US,D,20240819,000000,1.82,1.855,1.73,1.75,182278,0
+SGRP.US,D,20240820,000000,1.73,1.785,1.68,1.71,67818,0
+SGRP.US,D,20240821,000000,1.73,1.735,1.6,1.63,115522,0
+SGRP.US,D,20240822,000000,1.6,1.7176,1.55,1.635,145774,0
+SGRP.US,D,20240823,000000,1.63,1.6558,1.58,1.6,149072,0
+SGRP.US,D,20240826,000000,1.58,1.6,1.55,1.56,46295,0
+SGRP.US,D,20240827,000000,1.55,1.5799,1.525,1.525,21857,0
+SGRP.US,D,20240828,000000,1.54,1.5401,1.49,1.5,131663,0
+SGRP.US,D,20240829,000000,1.48,1.5094,1.43,1.45,86495,0
+SGRP.US,D,20240830,000000,1.45,1.46,1.42,1.45,83688,0
+SGRP.US,D,20240903,000000,2.4,2.42,2.38,2.4,4398065,0
+SGRP.US,D,20240904,000000,2.39,2.4,2.39,2.39,445753,0
+SGRP.US,D,20240905,000000,2.39,2.42,2.39,2.4,470516,0
+SGRP.US,D,20240906,000000,2.4,2.43,2.39,2.39,581510,0
+SGRP.US,D,20240909,000000,2.39,2.41,2.39,2.39,312313,0
+SGRP.US,D,20240910,000000,2.4,2.41,2.4,2.4,83729,0
+SGRP.US,D,20240911,000000,2.4,2.41,2.4,2.4,99965,0
+SGRP.US,D,20240912,000000,2.4,2.42,2.4,2.4,87414,0
+SGRP.US,D,20240913,000000,2.41,2.42,2.4,2.4,83067,0
+SGRP.US,D,20240916,000000,2.41,2.42,2.4,2.405,100484,0
+SGRP.US,D,20240917,000000,2.4,2.42,2.4,2.4,146499,0
+SGRP.US,D,20240918,000000,2.41,2.41,2.4,2.4,110138,0
+SGRP.US,D,20240919,000000,2.4,2.41,2.4,2.41,33956,0
+SGRP.US,D,20240920,000000,2.4,2.42,2.4,2.4,162139,0
+SGRP.US,D,20240923,000000,2.42,2.42,2.4,2.41,26837,0
+SGRP.US,D,20240924,000000,2.41,2.42,2.4,2.41,166268,0
+SGRP.US,D,20240925,000000,2.41,2.42,2.405,2.41,177430,0
+SGRP.US,D,20240926,000000,2.42,2.42,2.41,2.41,22575,0
+SGRP.US,D,20240927,000000,2.41,2.435,2.41,2.42,114602,0
+SGRP.US,D,20240930,000000,2.44,2.45,2.41,2.45,259748,0
+SGRP.US,D,20241001,000000,2.45,2.45,2.42,2.42,113402,0
+SGRP.US,D,20241002,000000,2.42,2.44,2.42,2.43,53148,0
+SGRP.US,D,20241003,000000,2.43,2.45,2.43,2.44,41928,0
+SGRP.US,D,20241004,000000,2.44,2.48,2.44,2.48,314637,0
+SGRP.US,D,20241007,000000,2.47,2.47,2.44,2.44,104726,0
+SGRP.US,D,20241008,000000,2.45,2.45,2.42,2.43,144031,0
+SGRP.US,D,20241009,000000,2.43,2.45,2.41,2.42,241154,0
+SGRP.US,D,20241010,000000,2.43,2.44,2.42,2.42,183796,0
+SGRP.US,D,20241011,000000,2.42,2.44,2.4101,2.42,17265,0
+SGRP.US,D,20241014,000000,2.42,2.42,2.41,2.41,58449,0
+SGRP.US,D,20241015,000000,2.44,2.44,2.41,2.41,8874,0
+SGRP.US,D,20241016,000000,2.41,2.43,2.37,2.41,570926,0
+SGRP.US,D,20241017,000000,2.4,2.42,2.4,2.41,29997,0
+SGRP.US,D,20241018,000000,2.4,2.42,2.3945,2.395,226925,0
+SGRP.US,D,20241021,000000,2.4,2.41,2.4,2.41,14609,0
+SGRP.US,D,20241022,000000,2.41,2.42,2.4,2.41,106133,0
+SGRP.US,D,20241023,000000,2.43,2.43,2.41,2.41,20002,0
+SGRP.US,D,20241024,000000,2.41,2.43,2.41,2.41,39340,0
+SGRP.US,D,20241025,000000,2.42,2.47,2.4101,2.46,269450,0
+SGRP.US,D,20241028,000000,2.48,2.48,2.435,2.44,122937,0
+SGRP.US,D,20241029,000000,2.44,2.449,2.43,2.43,50047,0
+SGRP.US,D,20241030,000000,2.42,2.43,2.41,2.41,73116,0
+SGRP.US,D,20241031,000000,2.4166,2.42,2.41,2.41,66191,0
+SGRP.US,D,20241101,000000,2.42,2.44,2.4,2.4,184572,0
+SGRP.US,D,20241104,000000,2.41,2.42,2.4001,2.41,74531,0
+SGRP.US,D,20241105,000000,2.42,2.43,2.41,2.42,18835,0
+SGRP.US,D,20241106,000000,2.41,2.48,2.41,2.43,54401,0
+SGRP.US,D,20241107,000000,2.42,2.43,2.42,2.42,41761,0
+SGRP.US,D,20241108,000000,2.41,2.44,2.41,2.42,42509,0
+SGRP.US,D,20241111,000000,2.42,2.455,2.3831,2.4,210257,0
+SGRP.US,D,20241112,000000,2.4,2.43,2.4,2.43,87145,0
+SGRP.US,D,20241113,000000,2.43,2.43,2.4,2.42,39934,0
+SGRP.US,D,20241114,000000,2.4,2.41,2.19,2.315,204641,0
+SGRP.US,D,20241115,000000,2.41,2.41,2.24,2.25,211947,0
+SGRP.US,D,20241118,000000,2.26,2.26,2.0902,2.13,203075,0
+SGRP.US,D,20241119,000000,2.15,2.175,2.11,2.16,152323,0
+SGRP.US,D,20241120,000000,2.18,2.245,2.095,2.22,230070,0
+SGRP.US,D,20241121,000000,2.21,2.3,2.18,2.25,54771,0
+SGRP.US,D,20241122,000000,2.25,2.25,2.2,2.21,38575,0
+SGRP.US,D,20241125,000000,2.18,2.27,2.18,2.24,47613,0
+SGRP.US,D,20241126,000000,2.29,2.29,2.23,2.26,26239,0
+SGRP.US,D,20241127,000000,2.26,2.26,2.23,2.23,21932,0
+SGRP.US,D,20241129,000000,2.23,2.28,2.23,2.23,9159,0
+SGRP.US,D,20241202,000000,2.24,2.25,2.19,2.24,44735,0
+SGRP.US,D,20241203,000000,2.24,2.2704,2.24,2.26,27750,0
+SGRP.US,D,20241204,000000,2.28,2.28,2.2,2.2,38483,0
+SGRP.US,D,20241205,000000,2.2,2.23,2.18,2.21,20301,0
+SGRP.US,D,20241206,000000,2.25,2.25,2.14,2.17,71796,0
+SGRP.US,D,20241209,000000,2.11,2.13,1.76,1.77,362334,0
+SGRP.US,D,20241210,000000,1.79,1.82,1.7,1.77,318338,0
+SGRP.US,D,20241211,000000,1.82,1.91,1.82,1.86,1181775,0
+SGRP.US,D,20241212,000000,2.02,2.048,1.93,2.01,490062,0
+SGRP.US,D,20241213,000000,2.01,2.01,1.91,1.95,59787,0
+SGRP.US,D,20241216,000000,1.95,1.985,1.89,1.89,83395,0
+SGRP.US,D,20241217,000000,1.88,1.91,1.88,1.89,54814,0
+SGRP.US,D,20241218,000000,1.91,1.91,1.88,1.88,52980,0
+SGRP.US,D,20241219,000000,1.895,1.905,1.85,1.85,66956,0
+SGRP.US,D,20241220,000000,1.86,1.95,1.82,1.95,63531,0
+SGRP.US,D,20241223,000000,1.99,1.99,1.91,1.93,59178,0
+SGRP.US,D,20241224,000000,1.93,1.93,1.86,1.87,72823,0
+SGRP.US,D,20241226,000000,1.85,1.89,1.85,1.88,9353,0
+SGRP.US,D,20241227,000000,1.91,1.92,1.86,1.91,19154,0
+SGRP.US,D,20241230,000000,1.92,1.93,1.86,1.88,93211,0
+SGRP.US,D,20241231,000000,1.92,1.95,1.8803,1.94,71368,0
+SGRP.US,D,20250102,000000,1.98,1.98,1.91,1.97,43398,0
+SGRP.US,D,20250103,000000,1.95,1.97,1.91,1.95,25952,0
+SGRP.US,D,20250106,000000,1.95,1.965,1.91,1.92,39758,0
+SGRP.US,D,20250107,000000,1.915,1.94,1.91,1.92,35728,0
+SGRP.US,D,20250108,000000,1.92,1.92,1.88,1.88,34915,0
+SGRP.US,D,20250110,000000,1.88,1.9,1.84,1.89,80260,0
+SGRP.US,D,20250113,000000,1.9,1.9,1.82,1.83,28613,0
+SGRP.US,D,20250114,000000,1.85,1.85,1.77,1.78,52459,0
+SGRP.US,D,20250115,000000,1.77,1.83,1.72,1.83,289925,0
+SGRP.US,D,20250116,000000,1.88,1.89,1.82,1.85,154517,0
+SGRP.US,D,20250117,000000,1.839,1.8688,1.8,1.83,116945,0
+SGRP.US,D,20250121,000000,1.83,1.87,1.83,1.84,66796,0
+SGRP.US,D,20250122,000000,1.85,1.97,1.85,1.94,98739,0
+SGRP.US,D,20250123,000000,1.96,1.98,1.9018,1.95,57599,0
+SGRP.US,D,20250124,000000,1.96,1.98,1.93,1.97,60371,0
+SGRP.US,D,20250127,000000,1.98,1.98,1.95,1.95,32057,0
+SGRP.US,D,20250128,000000,1.93,2.1,1.92,1.96,100008,0
+SGRP.US,D,20250129,000000,2.01,2.02,1.98,2.02,25569,0
+SGRP.US,D,20250130,000000,2.005,2.0501,1.97,1.98,23166,0
+SGRP.US,D,20250131,000000,1.95,2.025,1.95,2.01,31026,0
+SGRP.US,D,20250203,000000,1.98,2.01,1.98,1.99,53811,0
+SGRP.US,D,20250204,000000,2.01,2.0485,1.98,1.99,56433,0
+SGRP.US,D,20250205,000000,2.02,2.035,1.993,2.03,45004,0
+SGRP.US,D,20250206,000000,2.04,2.0599,2,2.04,30683,0
+SGRP.US,D,20250207,000000,2.03,2.03,1.92,1.98,105518,0
+SGRP.US,D,20250210,000000,2.03,2.03,1.96,1.99,57759,0
+SGRP.US,D,20250211,000000,2,2.01,1.98,1.99,35046,0
+SGRP.US,D,20250212,000000,1.96,2.02,1.96,2,116110,0
+SGRP.US,D,20250213,000000,2,2.01,1.96,1.98,121349,0
+SGRP.US,D,20250214,000000,1.96,1.975,1.93,1.95,85160,0
+SGRP.US,D,20250218,000000,1.97,1.9801,1.93,1.93,98305,0
+SGRP.US,D,20250219,000000,1.93,1.93,1.83,1.86,38150,0
+SGRP.US,D,20250220,000000,1.87,1.9199,1.85,1.86,9737,0
+SGRP.US,D,20250221,000000,1.92,1.92,1.81,1.82,62792,0
+SGRP.US,D,20250224,000000,1.8141,1.84,1.7,1.71,116516,0
+SGRP.US,D,20250225,000000,1.7,1.71,1.56,1.595,167869,0
+SGRP.US,D,20250226,000000,1.6,1.62,1.58,1.585,45774,0
+SGRP.US,D,20250227,000000,1.6,1.608,1.57,1.58,49215,0
+SGRP.US,D,20250228,000000,1.55,1.58,1.55,1.57,82577,0
+SGRP.US,D,20250303,000000,1.53,1.57,1.51,1.51,52069,0
+SGRP.US,D,20250304,000000,1.5,1.5199,1.45,1.49,61839,0
+SGRP.US,D,20250305,000000,1.5,1.51,1.48,1.48,30888,0
+SGRP.US,D,20250306,000000,1.45,1.4899,1.45,1.48,77461,0
+SGRP.US,D,20250307,000000,1.49,1.49,1.43,1.44,46885,0
+SGRP.US,D,20250310,000000,1.43,1.43,1.35,1.37,66820,0
+SGRP.US,D,20250311,000000,1.35,1.39,1.32,1.357,80535,0
+SGRP.US,D,20250312,000000,1.51,1.5699,1.32,1.36,41911,0
+SGRP.US,D,20250313,000000,1.36,1.3738,1.29,1.3099,105775,0
+SGRP.US,D,20250314,000000,1.34,1.34,1.27,1.3225,61681,0
+SGRP.US,D,20250317,000000,1.33,1.335,1.29,1.3,31083,0
+SGRP.US,D,20250318,000000,1.3,1.32,1.23,1.315,87233,0
+SGRP.US,D,20250319,000000,1.29,1.34,1.29,1.3,39232,0
+SGRP.US,D,20250320,000000,1.3,1.54,1.3,1.36,538843,0
+SGRP.US,D,20250321,000000,1.39,1.42,1.36,1.37,51525,0
+SGRP.US,D,20250324,000000,1.39,1.3988,1.37,1.37,37650,0
+SGRP.US,D,20250325,000000,1.37,1.4097,1.36,1.39,50136,0
+SGRP.US,D,20250326,000000,1.38,1.4,1.38,1.39,30977,0
+SGRP.US,D,20250327,000000,1.38,1.4,1.38,1.38,27607,0
+SGRP.US,D,20250328,000000,1.39,1.6,1.38,1.39,98888,0
+SGRP.US,D,20250331,000000,1.39,1.39,1.31,1.32,57944,0
+SGRP.US,D,20250401,000000,1.33,1.37,1.3,1.3,40001,0
+SGRP.US,D,20250402,000000,1.32,1.3399,1.29,1.29,31680,0
+SGRP.US,D,20250403,000000,1.29,1.3,1.26,1.27,48045,0
+SGRP.US,D,20250404,000000,1.27,1.285,1.15,1.21,79766,0
+SGRP.US,D,20250407,000000,1.17,1.2,1.14,1.15,33742,0
+SGRP.US,D,20250408,000000,1.17,1.26,1.15,1.18,70824,0
+SGRP.US,D,20250409,000000,1.16,1.205,1.15,1.2,42469,0
+SGRP.US,D,20250410,000000,1.18,1.21,1.15,1.15,25509,0
+SGRP.US,D,20250411,000000,1.15,1.15,1.1,1.14,50412,0
+SGRP.US,D,20250414,000000,1.1,1.1599,1.1,1.1,41058,0
+SGRP.US,D,20250415,000000,1.13,1.14,1.07,1.1,35065,0
+SGRP.US,D,20250416,000000,1.12,1.13,1.06,1.09,35859,0
+SGRP.US,D,20250417,000000,1.08,1.11,1.06,1.11,24719,0
+SGRP.US,D,20250421,000000,1.08,1.09,1.04,1.05,34054,0
+SGRP.US,D,20250422,000000,1.05,1.145,1.05,1.11,32132,0
+SGRP.US,D,20250423,000000,1.12,1.2,1.11,1.14,84511,0
+SGRP.US,D,20250424,000000,1.15,1.15,1.11,1.14,27202,0
+SGRP.US,D,20250425,000000,1.11,1.15,1.11,1.135,19047,0
+SGRP.US,D,20250428,000000,1.13,1.13,1.11,1.115,18998,0
+SGRP.US,D,20250429,000000,1.09,1.1146,1.06,1.08,35392,0
+SGRP.US,D,20250430,000000,1.07,1.08,1.06,1.07,23291,0
+SGRP.US,D,20250501,000000,1.06,1.0601,1.04,1.05,50876,0
+SGRP.US,D,20250502,000000,1.05,1.0897,1.04,1.06,82403,0
+SGRP.US,D,20250505,000000,1.09,1.15,1.0494,1.05,31837,0
+SGRP.US,D,20250506,000000,1.12,1.12,1.02,1.05,59048,0
+SGRP.US,D,20250507,000000,1.04,1.055,1,1.04,67623,0
+SGRP.US,D,20250508,000000,1.01,1.08,1.01,1.05,46620,0
+SGRP.US,D,20250509,000000,1.04,1.06,1,1.02,30122,0
+SGRP.US,D,20250512,000000,1.05,1.0665,1.0202,1.05,38104,0
+SGRP.US,D,20250513,000000,1.04,1.065,1.04,1.06,97622,0
+SGRP.US,D,20250514,000000,1.04,1.07,1.04,1.04,24868,0
+SGRP.US,D,20250515,000000,1.065,1.075,1.04,1.075,35278,0
+SGRP.US,D,20250516,000000,1.05,1.125,1.05,1.12,82407,0
+SGRP.US,D,20250519,000000,1.07,1.14,1.07,1.13,39392,0
+SGRP.US,D,20250520,000000,1.155,1.21,1.149,1.16,37077,0
+SGRP.US,D,20250521,000000,1.1009,1.19,1.1,1.165,11048,0
+SGRP.US,D,20250522,000000,1.17,1.18,1.15,1.16,10348,0
+SGRP.US,D,20250523,000000,1.15,1.155,1.12,1.14,17789,0
+SGRP.US,D,20250527,000000,1.06,1.09,1,1.04,327562,0
+SGRP.US,D,20250528,000000,1.04,1.0482,1.0201,1.035,187873,0
+SGRP.US,D,20250529,000000,1.02,1.03,0.9975,1.02,136958,0
+SGRP.US,D,20250530,000000,1.025,1.04,1.0202,1.035,33432,0
+SGRP.US,D,20250602,000000,1.04,1.05,1.03,1.045,66371,0
+SGRP.US,D,20250603,000000,1.04,1.05,1.01,1.01,62157,0
+SGRP.US,D,20250604,000000,1.025,1.04,1.025,1.03,46907,0
+SGRP.US,D,20250605,000000,1.0401,1.0401,1.03,1.03,49009,0
+SGRP.US,D,20250606,000000,1.05,1.055,1.0311,1.05,21451,0
+SGRP.US,D,20250609,000000,1.03,1.0799,1.03,1.07,16672,0
+SGRP.US,D,20250610,000000,1.05,1.065,1.025,1.05,85732,0
+SGRP.US,D,20250611,000000,1.06,1.06,1.032,1.06,74110,0
+SGRP.US,D,20250612,000000,1.03,1.08,1.03,1.08,36357,0
+SGRP.US,D,20250613,000000,1.06,1.07,1.04,1.06,9476,0
+SGRP.US,D,20250616,000000,1.05,1.075,1.05,1.07,7493,0
+SGRP.US,D,20250617,000000,1.04,1.08,1.04,1.08,33601,0
+SGRP.US,D,20250618,000000,1.07,1.07,1.0369,1.06,34906,0
+SGRP.US,D,20250620,000000,1.03,1.06,1.03,1.05,5582,0
+SGRP.US,D,20250623,000000,1.0436,1.07,1.04,1.04,29124,0
+SGRP.US,D,20250624,000000,1.08,1.08,1.02,1.04,22670,0
+SGRP.US,D,20250625,000000,1.0232,1.0599,1.02,1.05,12257,0
+SGRP.US,D,20250626,000000,1.06,1.06,1.02,1.03,18324,0
+SGRP.US,D,20250627,000000,1.05,1.05,0.97,0.9945,100940,0
+SGRP.US,D,20250630,000000,1,1.01,0.953,0.96,83456,0
+SGRP.US,D,20250701,000000,0.9701,1,0.97,0.98,38183,0
+SGRP.US,D,20250702,000000,0.99,1.0095,0.9599,0.9804,32985,0
+SGRP.US,D,20250703,000000,0.96,0.96,0.91,0.9406,42065,0
+SGRP.US,D,20250707,000000,0.9399,0.95,0.912,0.912,63771,0
+SGRP.US,D,20250708,000000,0.91,0.95,0.91,0.9306,20215,0
+SGRP.US,D,20250709,000000,0.9373,0.95,0.9311,0.95,100075,0
+SGRP.US,D,20250710,000000,0.934,0.95,0.9307,0.95,7086,0
+SGRP.US,D,20250711,000000,0.94,0.95,0.92,0.94,218909,0
+SGRP.US,D,20250714,000000,0.92,0.98799,0.92,0.9418,23695,0
+SGRP.US,D,20250715,000000,0.93,0.96,0.93,0.948,151407,0
+SGRP.US,D,20250716,000000,0.95,0.97,0.9305,0.9398,62015,0
+SGRP.US,D,20250717,000000,0.9862,1.14,0.9862,1.11,362424,0
+SGRP.US,D,20250718,000000,1.18,1.225,1.1001,1.19,144055,0
+SGRP.US,D,20250721,000000,1.18,1.255,1.18,1.21,376998,0
+SGRP.US,D,20250722,000000,1.23,1.23,1.15,1.15,71712,0
+SGRP.US,D,20250723,000000,1.18,1.1918,1.13,1.17,56186,0
+SGRP.US,D,20250724,000000,1.17,1.1756,1.1,1.14,34646,0
+SGRP.US,D,20250725,000000,1.1846,1.1846,1.12,1.1499,158385,0
+SGRP.US,D,20250728,000000,1.15,1.17,1.14,1.14,43677,0
+SGRP.US,D,20250729,000000,1.15,1.16,1.12,1.13,11196,0
+SGRP.US,D,20250730,000000,1.1199,1.125,1.1,1.1,29592,0
+SGRP.US,D,20250731,000000,1.1,1.12,1.08,1.1,104588,0
+SGRP.US,D,20250801,000000,1.08,1.11,1.08,1.1,18254,0
+SGRP.US,D,20250804,000000,1.056,1.175,1.056,1.145,89122,0
+SGRP.US,D,20250805,000000,1.22,1.22,1.1407,1.16,40447,0
+SGRP.US,D,20250806,000000,1.12,1.15,1.12,1.15,17193,0
+SGRP.US,D,20250807,000000,1.115,1.19,1.115,1.17,92203,0
+SGRP.US,D,20250808,000000,1.165,1.19,1.15,1.17,38749,0
+SGRP.US,D,20250811,000000,1.17,1.17,1.125,1.15,39038,0
+SGRP.US,D,20250812,000000,1.13,1.16,1.09,1.14,35734,0
+SGRP.US,D,20250813,000000,1.12,1.17,1.1,1.135,47517,0
+SGRP.US,D,20250814,000000,1.052,1.1659,1.052,1.14,13253,0
+SGRP.US,D,20250815,000000,1.12,1.14,1.115,1.13,6350,0
+SGRP.US,D,20250818,000000,1.12,1.13,1.115,1.12,33394,0
+SGRP.US,D,20250819,000000,1.1181,1.1205,1.115,1.12,4227,0
+SGRP.US,D,20250820,000000,1.13,1.13,1.1002,1.13,30878,0
+SGRP.US,D,20250821,000000,1.15,1.15,1.102,1.115,25284,0
+SGRP.US,D,20250822,000000,1.15,1.15,1.1101,1.115,12227,0
+SGRP.US,D,20250825,000000,1.1,1.13,1.09,1.13,31996,0
+SGRP.US,D,20250826,000000,1.225,1.31,1.12,1.29,3849210,0
+SGRP.US,D,20250827,000000,1.4,1.4123,1.3,1.31,540998,0
+SGRP.US,D,20250828,000000,1.29,1.3401,1.1601,1.18,682712,0
+SGRP.US,D,20250829,000000,1.2,1.22,1.12,1.19,196074,0
+SGRP.US,D,20250902,000000,1.19,1.19,1.15,1.17,85792,0
+SGRP.US,D,20250903,000000,1.14,1.2,1.14,1.2,114283,0
+SGRP.US,D,20250904,000000,1.208,1.22,1.16,1.19,43473,0
+SGRP.US,D,20250905,000000,1.18,1.19,1.155,1.175,58230,0
+SGRP.US,D,20250908,000000,1.17,1.2058,1.16,1.16,8370,0
+SGRP.US,D,20250909,000000,1.15,1.17,1.15,1.165,25863,0
+SGRP.US,D,20250910,000000,1.16,1.18,1.15,1.16,37418,0
+SGRP.US,D,20250911,000000,1.1505,1.16,1.13,1.13,85352,0
+SGRP.US,D,20250912,000000,1.15,1.15,1.12,1.12,24452,0
+SGRP.US,D,20250915,000000,1.14,1.14,1.08,1.115,76728,0
+SGRP.US,D,20250916,000000,1.12,1.12,1.09,1.1,34523,0
+SGRP.US,D,20250917,000000,1.11,1.17,1.11,1.12,87688,0
+SGRP.US,D,20250918,000000,1.13,1.17,1.12,1.17,92860,0
+SGRP.US,D,20250919,000000,1.16,1.17,1.12,1.13,55332,0
+SGRP.US,D,20250922,000000,1.121,1.1318,1.115,1.13,16809,0
+SGRP.US,D,20250923,000000,1.15,1.15,1.118,1.13,7700,0
+SGRP.US,D,20250924,000000,1.1101,1.13,1.105,1.11,47044,0
+SGRP.US,D,20250925,000000,1.13,1.13,1.06,1.09,46572,0
+SGRP.US,D,20250926,000000,0.99,1.1,0.99,1.08,71805,0
+SGRP.US,D,20250929,000000,1.09,1.09,1.0433,1.05,27780,0
+SGRP.US,D,20250930,000000,1.03,1.05,0.9985,1.03,67138,0
+SGRP.US,D,20251001,000000,1.04,1.05,1.01,1.03,59332,0
+SGRP.US,D,20251002,000000,1.02,1.04,0.99,1.02,24575,0
+SGRP.US,D,20251003,000000,1.02,1.03,1.02,1.02,12476,0
+SGRP.US,D,20251006,000000,1.07,1.09,1.02,1.03,120048,0
+SGRP.US,D,20251007,000000,1.04,1.08,1.015,1.05,63469,0
+SGRP.US,D,20251008,000000,1.075,1.09,1.05,1.05,5510,0
+SGRP.US,D,20251009,000000,1.05,1.0565,1.0434,1.0536,2679,0
+SGRP.US,D,20251010,000000,1.06,1.0812,1.04,1.07,16514,0
+SGRP.US,D,20251013,000000,1.06,1.0899,1.018,1.04,76459,0
+SGRP.US,D,20251014,000000,1.04,1.057,1.02,1.05,12374,0
+SGRP.US,D,20251015,000000,1.04,1.0691,1.02,1.06,26587,0
+SGRP.US,D,20251016,000000,1.06,1.06,1.03,1.055,13735,0
+SGRP.US,D,20251017,000000,1.045,1.0514,1.04,1.04,18127,0
+SGRP.US,D,20251020,000000,1.04,1.075,1.04,1.075,14650,0
+SGRP.US,D,20251021,000000,1.0448,1.0756,1.04,1.07,26998,0
+SGRP.US,D,20251022,000000,1.06,1.08,1.045,1.06,42903,0
+SGRP.US,D,20251023,000000,1.0536,1.065,1.05,1.065,43059,0
+SGRP.US,D,20251024,000000,1.06,1.0799,1.06,1.07,9580,0
+SGRP.US,D,20251027,000000,1.05,1.08,1.05,1.0624,7767,0
+SGRP.US,D,20251028,000000,1.08,1.08,1.04,1.05,22369,0
+SGRP.US,D,20251029,000000,1.03,1.0799,1.03,1.05,52392,0
+SGRP.US,D,20251030,000000,1.09,1.145,1.0899,1.14,172206,0
+SGRP.US,D,20251031,000000,1.13,1.14,1.1,1.11,15420,0
+SGRP.US,D,20251103,000000,1.04,1.09,1.04,1.08,18059,0
+SGRP.US,D,20251104,000000,1.07,1.1467,1.07,1.1148,220197,0
+SGRP.US,D,20251105,000000,1.11,1.11,1.06,1.085,83299,0
+SGRP.US,D,20251106,000000,1.06,1.1,1.0335,1.07,137205,0
+SGRP.US,D,20251107,000000,1.07,1.09,1.05,1.06,21734,0
+SGRP.US,D,20251110,000000,1.07,1.07,1.04,1.05,32360,0
+SGRP.US,D,20251111,000000,1.09,1.09,1.055,1.055,1565,0
+SGRP.US,D,20251112,000000,1.0775,1.08,1.05,1.06,13831,0
+SGRP.US,D,20251113,000000,1.0799,1.0799,1.04,1.04,30668,0
+SGRP.US,D,20251114,000000,1.03,1.03,0.930601,0.9512,139988,0
+SGRP.US,D,20251117,000000,0.9706,1.02,0.9427,0.9897,53386,0
+SGRP.US,D,20251118,000000,0.9769,1,0.95,0.9963,34165,0
+SGRP.US,D,20251119,000000,1.0079,1.0079,0.9722,0.9999,38727,0
+SGRP.US,D,20251120,000000,0.9801,0.9977,0.931,0.9326,111075,0
+SGRP.US,D,20251121,000000,0.9226,1,0.8833,0.9026,115896,0
+SGRP.US,D,20251124,000000,0.89,0.9397,0.8733,0.9057,95203,0
+SGRP.US,D,20251125,000000,0.8855,0.9797,0.88,0.924699,72455,0
+SGRP.US,D,20251126,000000,0.9,0.9013,0.8746,0.88,71413,0
+SGRP.US,D,20251128,000000,0.88,0.9185,0.871,0.8894,61529,0
+SGRP.US,D,20251201,000000,0.8802,0.91775,0.88,0.8811,63894,0
+SGRP.US,D,20251202,000000,0.881,0.8899,0.861,0.8633,34739,0
+SGRP.US,D,20251203,000000,0.86,0.889799,0.8505,0.888,81877,0
+SGRP.US,D,20251204,000000,0.8605,0.8999,0.86,0.875,114791,0
+SGRP.US,D,20251205,000000,0.8999,0.8999,0.87,0.8782,41434,0
+SGRP.US,D,20251208,000000,0.88,0.88,0.86,0.8644,97438,0
+SGRP.US,D,20251209,000000,0.879,0.879,0.852,0.862,56174,0
+SGRP.US,D,20251210,000000,0.8501,0.879,0.85,0.855,99562,0
+SGRP.US,D,20251211,000000,0.842,0.8651,0.842,0.8601,79417,0
+SGRP.US,D,20251212,000000,0.865,0.865501,0.8493,0.855,93889,0
+SGRP.US,D,20251215,000000,0.8501,0.8501,0.836,0.8377,85634,0
+SGRP.US,D,20251216,000000,0.84,0.84,0.82455,0.8274,71234,0
+SGRP.US,D,20251217,000000,0.8195,0.8251,0.8152,0.8208,26960,0
+SGRP.US,D,20251218,000000,0.812,0.812,0.7682,0.7899,89774,0
+SGRP.US,D,20251219,000000,0.785,0.799,0.78,0.78,140322,0
+SGRP.US,D,20251222,000000,0.7844,0.7844,0.767,0.7705,99634,0
+SGRP.US,D,20251223,000000,0.77,0.776,0.762,0.7712,82794,0
+SGRP.US,D,20251224,000000,0.7627,0.7765,0.7625,0.7723,152099,0
+SGRP.US,D,20251226,000000,0.78,0.78,0.767,0.768,20807,0
+SGRP.US,D,20251229,000000,0.77,0.7963,0.77,0.7762,79916,0
+SGRP.US,D,20251230,000000,0.78,0.81,0.779999,0.785,75449,0
+SGRP.US,D,20251231,000000,0.798,0.869,0.7701,0.791,226024,0
+SGRP.US,D,20260102,000000,0.808,0.9,0.808,0.89,201768,0
+SGRP.US,D,20260105,000000,0.8998,0.91,0.88995,0.9023,36332,0
+SGRP.US,D,20260106,000000,0.91,0.916,0.89,0.9101,37910,0
+SGRP.US,D,20260107,000000,0.9,0.9156,0.9,0.9001,10166,0
+SGRP.US,D,20260108,000000,0.87595,0.9022,0.8756,0.8937,8297,0
+SGRP.US,D,20260109,000000,0.873,0.900399,0.8648,0.8875,5607,0
+SGRP.US,D,20260112,000000,0.878,0.8875,0.861,0.861,21735,0
+SGRP.US,D,20260113,000000,0.861,0.89,0.861,0.8796,5701,0
+SGRP.US,D,20260114,000000,0.89,0.89,0.8484,0.8488,14155,0
+SGRP.US,D,20260115,000000,0.83855,0.8472,0.8258,0.8412,31074,0
+SGRP.US,D,20260116,000000,0.82,0.84,0.82,0.826,14430,0
+SGRP.US,D,20260120,000000,0.8258,0.8258,0.8222,0.8222,4269,0
+SGRP.US,D,20260121,000000,0.83,0.8325,0.8112,0.8201,28030,0
+SGRP.US,D,20260122,000000,0.83,0.83105,0.8147,0.8147,4488,0
+SGRP.US,D,20260123,000000,0.847199,0.847199,0.822,0.822,2120,0
+SGRP.US,D,20260126,000000,0.842824,0.8473,0.815,0.815,1072,0
+SGRP.US,D,20260127,000000,0.824,0.8374,0.8151,0.8192,26544,0
+SGRP.US,D,20260128,000000,0.81,0.81,0.79,0.7999,109602,0
+SGRP.US,D,20260129,000000,0.8046,0.8046,0.7926,0.7972,3003,0
+SGRP.US,D,20260130,000000,0.79,0.7999,0.79,0.7941,3861,0
+SGRP.US,D,20260202,000000,0.8,0.8,0.794,0.7976,10747,0
+SGRP.US,D,20260203,000000,0.79,0.8,0.79,0.7999,17018,0
+SGRP.US,D,20260204,000000,0.8,0.8,0.79,0.795,24907,0
+SGRP.US,D,20260205,000000,0.799,0.7999,0.78,0.7925,13729,0
+SGRP.US,D,20260206,000000,0.7912,0.8,0.79,0.7925,29237,0
+SGRP.US,D,20260209,000000,0.795199,0.7952,0.7905,0.79238,5336,0
+SGRP.US,D,20260210,000000,0.7905,0.7993,0.7905,0.7924,50657,0
+SGRP.US,D,20260211,000000,0.7902,0.7902,0.7795,0.7795,19641,0
+SGRP.US,D,20260212,000000,0.764,0.7749,0.764,0.7657,10633,0
+SGRP.US,D,20260213,000000,0.768,0.7888,0.733,0.76,121827,0
+SGRP.US,D,20260217,000000,0.789,0.8052,0.758,0.7748,5931,0
+SGRP.US,D,20260218,000000,0.7955,0.80995,0.7955,0.80995,1897,0
diff --git a/daily/us/nasdaq stocks/2/sify.us.txt b/daily/us/nasdaq stocks/2/sify.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05fa7118bc3c85042691d6b1febb02edf8c75b5e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sify.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIFY.US,D,20050225,000000,28.9362,28.9362,27.9156,28.2552,21910.166710487,0
+SIFY.US,D,20050228,000000,27.8022,28.7664,27.8022,28.5384,24753.833382841,0
+SIFY.US,D,20050301,000000,28.1424,28.7664,27.9714,28.7094,17942.500035884997,0
+SIFY.US,D,20050302,000000,28.4256,28.482,27.405,27.5184,34890.333403114,0
+SIFY.US,D,20050303,000000,27.4614,27.8022,26.7804,27.5742,27015.00005403,0
+SIFY.US,D,20050304,000000,27.5184,27.9156,26.9502,27.0078,25201.66671707,0
+SIFY.US,D,20050307,000000,26.9502,27.5184,26.6664,27.0642,43885.500087771,0
+SIFY.US,D,20050308,000000,27.3468,27.8022,26.8938,27.234,41042.500082085,0
+SIFY.US,D,20050309,000000,27.0078,27.5742,26.7804,26.7804,18461.333370255998,0
+SIFY.US,D,20050310,000000,26.6106,27.291,26.6106,26.8374,14803.000029605999,0
+SIFY.US,D,20050311,000000,27.234,27.234,26.6664,26.8374,12791.833358917,0
+SIFY.US,D,20050314,000000,26.6664,26.8938,26.6664,26.6664,10679.500021359,0
+SIFY.US,D,20050315,000000,26.4966,27.0078,26.4966,26.9502,16990.333367314,0
+SIFY.US,D,20050316,000000,26.9502,27.0078,25.8156,26.3832,70449.166807565,0
+SIFY.US,D,20050317,000000,26.214,26.4396,25.8156,26.1,15555.00003111,0
+SIFY.US,D,20050318,000000,26.1,26.6106,26.1,26.4966,8161.500016323,0
+SIFY.US,D,20050321,000000,26.214,26.8938,26.1,26.6106,12392.500024784998,0
+SIFY.US,D,20050322,000000,26.6106,27.0078,26.3832,26.7234,12288.500024576999,0
+SIFY.US,D,20050323,000000,26.553,26.9502,26.553,26.6664,11052.000022103999,0
+SIFY.US,D,20050324,000000,26.6106,26.9502,26.6106,26.6664,8251.833349837,0
+SIFY.US,D,20050328,000000,27.291,27.291,26.553,26.7804,9807.500019615,0
+SIFY.US,D,20050329,000000,26.6664,26.9502,25.2486,25.5324,23608.833380550997,0
+SIFY.US,D,20050330,000000,25.5324,26.2698,24.9084,25.2486,17795.666702258,0
+SIFY.US,D,20050331,000000,25.8726,25.8726,24.3408,24.6234,21228.166709122997,0
+SIFY.US,D,20050401,000000,24.5676,24.6234,23.49,23.5464,34975.833403284996,0
+SIFY.US,D,20050404,000000,23.49,24.1146,22.4682,23.943,26394.000052788,0
+SIFY.US,D,20050405,000000,23.943,24.2844,23.7162,23.7732,11418.833356170999,0
+SIFY.US,D,20050406,000000,23.8296,23.8296,22.6956,23.0928,40052.833413438995,0
+SIFY.US,D,20050407,000000,23.7732,23.7732,23.0928,23.262,10184.500020369,0
+SIFY.US,D,20050408,000000,23.5464,23.5464,22.9788,23.376,9565.500019131,0
+SIFY.US,D,20050411,000000,23.0352,23.6034,22.8648,23.262,10208.166687083,0
+SIFY.US,D,20050412,000000,22.9788,23.262,22.4112,23.0352,17529.333368392,0
+SIFY.US,D,20050413,000000,23.2056,23.262,22.6956,23.1492,9106.333351546,0
+SIFY.US,D,20050414,000000,22.8084,23.262,22.5252,22.9788,13337.000026673999,0
+SIFY.US,D,20050415,000000,23.0928,23.0928,22.128,22.638,13966.166694599,0
+SIFY.US,D,20050418,000000,22.2414,22.638,22.014,22.2414,21857.666710382,0
+SIFY.US,D,20050419,000000,23.0928,23.4324,22.8648,23.376,23583.3333805,0
+SIFY.US,D,20050420,000000,23.5464,23.5464,21.6738,23.0352,27710.166722086997,0
+SIFY.US,D,20050421,000000,22.6956,23.7732,22.6956,23.4324,25978.666718623997,0
+SIFY.US,D,20050422,000000,22.9788,23.0928,22.4112,22.5816,39658.166745983,0
+SIFY.US,D,20050425,000000,22.185,23.262,22.185,22.638,9651.000019301999,0
+SIFY.US,D,20050426,000000,22.6956,23.2056,22.638,22.6956,6823.33334698,0
+SIFY.US,D,20050427,000000,22.4112,22.8084,22.299,22.6956,13004.666692675999,0
+SIFY.US,D,20050428,000000,22.299,22.6956,22.299,22.4112,6229.000012457999,0
+SIFY.US,D,20050429,000000,22.299,22.4112,21.9576,22.185,13103.500026206999,0
+SIFY.US,D,20050502,000000,22.2414,22.6956,21.6174,22.4112,10252.833353839,0
+SIFY.US,D,20050503,000000,22.014,22.6956,22.014,22.638,5903.000011806,0
+SIFY.US,D,20050504,000000,22.9788,22.9788,22.014,22.4682,8887.833351108999,0
+SIFY.US,D,20050505,000000,22.071,22.4112,21.8442,22.128,8810.166684287,0
+SIFY.US,D,20050506,000000,21.9012,22.6956,21.9012,22.6956,15682.500031365,0
+SIFY.US,D,20050509,000000,23.262,23.7162,21.6738,23.5464,24686.833382707,0
+SIFY.US,D,20050510,000000,23.0928,25.5324,23.0928,23.8866,24387.666715442,0
+SIFY.US,D,20050511,000000,24.1146,24.3408,23.319,23.8296,10422.000020844,0
+SIFY.US,D,20050512,000000,24.1146,25.3614,23.376,24.2274,41069.166748805,0
+SIFY.US,D,20050513,000000,24.681,24.681,23.943,24.3978,5475.166677617,0
+SIFY.US,D,20050516,000000,24.3978,26.7804,24.3978,25.3614,26798.666720264,0
+SIFY.US,D,20050517,000000,25.5324,25.7028,23.6034,24.171,17337.500034675,0
+SIFY.US,D,20050518,000000,23.8866,25.6458,23.8296,25.191,17459.333368252,0
+SIFY.US,D,20050519,000000,26.6664,26.6664,24.681,24.9642,19165.00003833,0
+SIFY.US,D,20050520,000000,24.5112,25.5324,24.3978,25.3614,9954.000019907999,0
+SIFY.US,D,20050523,000000,24.9642,25.8156,24.3978,24.8514,13805.166694276999,0
+SIFY.US,D,20050524,000000,25.2486,25.2486,23.943,24.9642,23473.166713612998,0
+SIFY.US,D,20050525,000000,25.2486,25.2486,24.1146,24.681,12488.500024977,0
+SIFY.US,D,20050526,000000,24.3408,24.8514,24.2274,24.3978,6064.333345462,0
+SIFY.US,D,20050527,000000,24.4548,24.8514,24.1146,24.7944,7651.166681969,0
+SIFY.US,D,20050531,000000,25.191,25.8156,24.7374,25.7592,37341.000074682,0
+SIFY.US,D,20050601,000000,25.8156,28.7094,25.8156,27.9714,101914.500203829,0
+SIFY.US,D,20050602,000000,27.8586,28.2552,26.7804,27.0078,29219.666725106,0
+SIFY.US,D,20050603,000000,27.234,28.9362,25.5324,26.043,173514.000347028,0
+SIFY.US,D,20050606,000000,25.5324,27.291,25.3056,26.8938,53933.666774533995,0
+SIFY.US,D,20050607,000000,27.5184,28.8798,26.553,27.234,115962.83356525899,0
+SIFY.US,D,20050608,000000,27.4614,27.5184,25.8726,26.3832,49242.500098485,0
+SIFY.US,D,20050609,000000,26.2698,26.553,25.6458,25.929,17419.166701505,0
+SIFY.US,D,20050610,000000,26.043,26.6664,25.8156,26.6106,17101.66670087,0
+SIFY.US,D,20050613,000000,26.9502,29.1636,26.3832,28.9362,147983.3336293,0
+SIFY.US,D,20050614,000000,29.1636,32.7948,28.1424,31.377,502867.50100573496,0
+SIFY.US,D,20050615,000000,31.7172,31.7736,29.2764,29.9574,120469.66690760599,0
+SIFY.US,D,20050616,000000,29.9574,30.525,28.6518,28.9938,70528.00014105599,0
+SIFY.US,D,20050617,000000,29.3334,29.5038,28.6518,29.2764,44034.833421403,0
+SIFY.US,D,20050620,000000,29.391,29.391,27.6312,28.7094,44860.666756388,0
+SIFY.US,D,20050621,000000,28.8798,30.015,28.1424,29.6178,64097.666794861994,0
+SIFY.US,D,20050622,000000,29.4474,29.6178,28.5384,28.6518,37603.000075206,0
+SIFY.US,D,20050623,000000,28.7094,29.0496,28.2552,28.596,43083.000086166,0
+SIFY.US,D,20050624,000000,28.7664,28.8234,27.4614,27.9714,34381.166735429,0
+SIFY.US,D,20050627,000000,27.5184,28.029,26.4396,26.4396,43029.666752726,0
+SIFY.US,D,20050628,000000,26.4396,27.7446,26.214,27.291,27452.000054903998,0
+SIFY.US,D,20050629,000000,27.234,27.7446,26.6664,27.1206,18329.833369992997,0
+SIFY.US,D,20050630,000000,27.8022,28.2552,26.6664,26.6664,38148.166742962996,0
+SIFY.US,D,20050701,000000,26.9502,27.5742,26.7234,27.5742,34586.166735839,0
+SIFY.US,D,20050705,000000,27.8022,27.9156,26.9502,27.234,27755.666722177997,0
+SIFY.US,D,20050706,000000,26.9502,27.405,26.8374,26.8938,12711.000025422,0
+SIFY.US,D,20050707,000000,26.7234,27.1206,26.214,26.7234,31113.500062226998,0
+SIFY.US,D,20050708,000000,26.1,27.5742,26.1,27.405,20921.666708509998,0
+SIFY.US,D,20050711,000000,27.0642,27.5742,26.4396,26.7234,37669.833408672996,0
+SIFY.US,D,20050712,000000,27.405,27.405,26.214,26.7234,25892.833385119,0
+SIFY.US,D,20050713,000000,26.6106,27.1206,26.2698,26.8374,14549.500029099,0
+SIFY.US,D,20050714,000000,26.7234,27.1206,26.3832,26.553,22549.333378432,0
+SIFY.US,D,20050715,000000,27.0078,27.3468,26.1564,27.234,19413.000038825998,0
+SIFY.US,D,20050718,000000,27.234,27.9714,27.0078,27.7446,38980.00007796,0
+SIFY.US,D,20050719,000000,27.234,27.3468,25.5324,25.8156,152876.66697242,0
+SIFY.US,D,20050720,000000,25.7592,25.8156,25.0206,25.2486,41049.000082098,0
+SIFY.US,D,20050721,000000,24.9642,25.5324,24.7944,25.0782,34420.833402175,0
+SIFY.US,D,20050722,000000,24.9642,25.5324,24.681,25.419,32375.833398084997,0
+SIFY.US,D,20050725,000000,25.5324,25.929,25.2486,25.3614,12843.166692353,0
+SIFY.US,D,20050726,000000,25.2486,25.476,24.9642,24.9642,9891.66668645,0
+SIFY.US,D,20050727,000000,24.8514,25.419,24.8514,24.9642,13188.333359709999,0
+SIFY.US,D,20050728,000000,25.8726,26.3832,25.5888,25.986,37470.00007494,0
+SIFY.US,D,20050729,000000,26.1,26.1,25.419,25.929,15406.833364147,0
+SIFY.US,D,20050801,000000,25.419,25.986,25.0782,25.1346,21467.666709602,0
+SIFY.US,D,20050802,000000,25.6458,25.6458,25.1346,25.2486,11505.666689677999,0
+SIFY.US,D,20050803,000000,25.5324,25.986,25.419,25.476,13309.166693284998,0
+SIFY.US,D,20050804,000000,25.8156,25.8156,25.3614,25.7592,10389.333354112,0
+SIFY.US,D,20050805,000000,25.5324,26.8938,25.0782,26.2698,82096.833497527,0
+SIFY.US,D,20050808,000000,26.6664,27.6888,25.6458,25.929,54596.500109192995,0
+SIFY.US,D,20050809,000000,26.3832,26.3832,24.9642,25.3614,44084.000088167995,0
+SIFY.US,D,20050810,000000,25.3056,27.234,25.0206,25.8156,85923.33350518,0
+SIFY.US,D,20050811,000000,25.8156,26.7804,25.8156,26.4396,20587.000041174,0
+SIFY.US,D,20050812,000000,26.6106,26.8938,25.986,26.7234,19688.500039377,0
+SIFY.US,D,20050815,000000,26.9502,27.8022,26.1,27.1206,52283.666771234,0
+SIFY.US,D,20050816,000000,27.5742,29.5038,26.4396,28.4256,111611.50022322299,0
+SIFY.US,D,20050817,000000,28.7664,32.0568,28.482,31.5468,339674.667346016,0
+SIFY.US,D,20050818,000000,31.206,31.6596,29.0496,29.1066,163901.16699446898,0
+SIFY.US,D,20050819,000000,29.5038,33.759,29.2206,29.7876,658937.001317874,0
+SIFY.US,D,20050822,000000,30.6378,31.7172,29.1066,29.6178,238497.500476995,0
+SIFY.US,D,20050823,000000,29.7876,31.035,28.7094,29.6742,83706.50016741299,0
+SIFY.US,D,20050824,000000,30.015,30.5814,28.7094,29.2206,111267.000222534,0
+SIFY.US,D,20050825,000000,29.2206,29.5608,28.8234,28.8234,36778.33340689,0
+SIFY.US,D,20050826,000000,28.9362,30.0714,27.8022,28.9938,159361.833652057,0
+SIFY.US,D,20050829,000000,29.7306,32.0004,28.029,28.8234,71432.833476199,0
+SIFY.US,D,20050830,000000,29.4474,29.7306,28.7094,29.1066,45715.833424765,0
+SIFY.US,D,20050831,000000,29.0496,29.2206,28.482,28.8234,43377.000086754,0
+SIFY.US,D,20050901,000000,28.8234,29.2206,28.3686,28.7094,48784.000097567994,0
+SIFY.US,D,20050902,000000,28.7094,28.9362,27.8586,28.029,36957.166740581,0
+SIFY.US,D,20050906,000000,28.3686,28.3686,27.5184,27.5184,57177.000114354,0
+SIFY.US,D,20050907,000000,27.6888,28.2552,27.6888,28.086,29182.500058365,0
+SIFY.US,D,20050908,000000,28.086,28.1424,27.8022,28.086,15847.000031693999,0
+SIFY.US,D,20050909,000000,28.086,28.9362,27.8022,28.482,110513.50022102699,0
+SIFY.US,D,20050912,000000,28.6518,30.3546,28.6518,30.015,336223.000672446,0
+SIFY.US,D,20050913,000000,30.015,30.7524,28.6518,29.5038,160394.500320789,0
+SIFY.US,D,20050914,000000,29.1636,29.1636,27.7446,27.7446,139981.66694663,0
+SIFY.US,D,20050915,000000,27.8022,28.3686,27.234,27.4614,42865.166752396995,0
+SIFY.US,D,20050916,000000,27.4614,28.482,27.291,27.6888,40789.500081579,0
+SIFY.US,D,20050919,000000,27.5184,28.2552,26.7804,27.0078,55348.500110696994,0
+SIFY.US,D,20050920,000000,27.1206,27.8022,27.1206,27.4614,34148.166734963,0
+SIFY.US,D,20050921,000000,27.5742,27.8022,26.7234,27.0642,34559.666735786,0
+SIFY.US,D,20050922,000000,26.7804,27.234,26.6664,26.7804,29699.500059398997,0
+SIFY.US,D,20050923,000000,26.7804,27.0642,26.3832,26.8374,17499.666701666,0
+SIFY.US,D,20050926,000000,27.0078,28.029,26.3832,27.7446,31330.500062660998,0
+SIFY.US,D,20050927,000000,27.8022,29.7876,27.5184,28.5384,151499.33363633198,0
+SIFY.US,D,20050928,000000,28.8234,29.4474,28.029,28.3686,40893.666748454,0
+SIFY.US,D,20050929,000000,28.8234,32.0568,28.029,31.206,425903.33418514,0
+SIFY.US,D,20050930,000000,31.149,33.1914,30.525,31.092,209066.6670848,0
+SIFY.US,D,20051003,000000,31.32,34.6674,30.9222,33.6456,373164.667412996,0
+SIFY.US,D,20051004,000000,33.759,36.369,33.306,34.3266,347498.16736166296,0
+SIFY.US,D,20051005,000000,34.4964,36.0294,31.7736,32.5674,243731.500487463,0
+SIFY.US,D,20051006,000000,32.1702,32.6244,30.6378,31.7736,142027.500284055,0
+SIFY.US,D,20051007,000000,31.7736,32.34,30.6954,31.092,69527.666805722,0
+SIFY.US,D,20051010,000000,30.9222,31.7172,29.901,30.6378,40432.000080863996,0
+SIFY.US,D,20051011,000000,30.9222,31.4898,28.9938,29.5038,98167.500196335,0
+SIFY.US,D,20051012,000000,29.3334,29.7876,28.1424,28.482,89721.500179443,0
+SIFY.US,D,20051013,000000,28.6518,29.2206,26.9502,27.9156,74598.666815864,0
+SIFY.US,D,20051014,000000,28.1424,28.8798,27.8022,28.5384,47476.166761618995,0
+SIFY.US,D,20051017,000000,28.5384,29.3334,28.086,29.1066,50701.333434736,0
+SIFY.US,D,20051018,000000,29.1066,29.7306,28.9362,29.391,48703.833430741,0
+SIFY.US,D,20051019,000000,29.2206,29.3334,28.2552,28.3122,97108.000194216,0
+SIFY.US,D,20051020,000000,28.3686,29.7306,27.9714,28.2552,56444.000112887996,0
+SIFY.US,D,20051021,000000,28.8234,29.2764,28.3686,28.7664,39277.500078555,0
+SIFY.US,D,20051024,000000,30.1278,33.9294,30.0714,33.306,451036.167568739,0
+SIFY.US,D,20051025,000000,32.397,32.6244,29.1066,29.6742,291010.667248688,0
+SIFY.US,D,20051026,000000,29.5608,30.5814,27.9714,28.8798,130036.00026007199,0
+SIFY.US,D,20051027,000000,28.8798,29.1636,27.234,27.5742,65034.000130067994,0
+SIFY.US,D,20051028,000000,27.6312,28.5384,27.4614,28.2552,43350.666753368,0
+SIFY.US,D,20051031,000000,28.6518,29.901,28.3122,28.8798,117967.16690260099,0
+SIFY.US,D,20051101,000000,28.9938,29.7876,28.7094,28.9362,44826.666756319995,0
+SIFY.US,D,20051102,000000,28.9362,30.015,28.9362,29.901,63158.33345965,0
+SIFY.US,D,20051103,000000,30.0714,31.8306,29.844,31.5468,147053.33362743998,0
+SIFY.US,D,20051104,000000,31.5468,32.454,31.206,31.8858,84486.66683563999,0
+SIFY.US,D,20051107,000000,31.6038,32.34,31.2624,31.377,52940.833439215,0
+SIFY.US,D,20051108,000000,31.149,32.0004,30.1278,31.149,64059.000128117994,0
+SIFY.US,D,20051109,000000,30.9222,31.32,30.468,30.525,34766.833402867,0
+SIFY.US,D,20051110,000000,32.6244,33.759,32.511,32.8512,169143.000338286,0
+SIFY.US,D,20051111,000000,33.4758,35.8008,33.1356,35.121,238863.833811061,0
+SIFY.US,D,20051114,000000,35.3478,35.3478,33.1914,34.1562,107119.500214239,0
+SIFY.US,D,20051115,000000,34.1562,34.5528,33.3624,33.4758,52449.000104898,0
+SIFY.US,D,20051116,000000,33.4188,35.1774,32.6814,34.7802,100133.33353359999,0
+SIFY.US,D,20051117,000000,35.1774,39.036,34.8378,38.4678,453608.500907217,0
+SIFY.US,D,20051118,000000,37.9014,42.2694,37.56,40.8516,575197.667817062,0
+SIFY.US,D,20051121,000000,40.7946,42.2136,39.489,41.7018,226618.167119903,0
+SIFY.US,D,20051122,000000,41.5326,42.1566,40.5678,41.1354,133825.00026765,0
+SIFY.US,D,20051123,000000,41.1354,44.199,40.8516,42.2694,295185.833923705,0
+SIFY.US,D,20051125,000000,42.837,43.1208,41.7018,42.2136,52780.166772227,0
+SIFY.US,D,20051128,000000,42.6672,42.837,40.5678,41.2488,116468.000232936,0
+SIFY.US,D,20051129,000000,41.3052,41.4186,38.3544,38.6958,134549.16693576498,0
+SIFY.US,D,20051130,000000,38.4114,40.8516,37.7868,40.6812,138078.833609491,0
+SIFY.US,D,20051201,000000,40.965,43.0638,40.965,41.9298,131352.83359603898,0
+SIFY.US,D,20051202,000000,42.4962,43.2912,41.1354,41.8722,100742.833534819,0
+SIFY.US,D,20051205,000000,42.5544,43.8588,41.9862,42.5544,91183.666849034,0
+SIFY.US,D,20051206,000000,43.2912,46.9788,42.9504,45.504,324856.000649712,0
+SIFY.US,D,20051207,000000,46.5252,47.8872,44.8794,46.5252,198452.66706357198,0
+SIFY.US,D,20051208,000000,47.0358,47.0922,44.5968,45.7872,152086.66697084,0
+SIFY.US,D,20051209,000000,46.242,50.0988,45.1062,49.476,289946.83391322696,0
+SIFY.US,D,20051212,000000,50.6676,55.4352,50.2698,55.4352,700888.3347351099,0
+SIFY.US,D,20051213,000000,56.3994,58.092,52.4826,53.7312,605330.167877327,0
+SIFY.US,D,20051214,000000,53.2206,53.6172,50.0988,51.6882,311567.00062313396,0
+SIFY.US,D,20051215,000000,51.6318,53.4474,51.291,52.653,166209.166999085,0
+SIFY.US,D,20051216,000000,52.9932,57.534,52.8228,57.306,348107.334029548,0
+SIFY.US,D,20051219,000000,59.004,63.822,56.628,58.092,603686.501207373,0
+SIFY.US,D,20051220,000000,57.87,59.406,55.3188,56.676,217991.50043598298,0
+SIFY.US,D,20051221,000000,57.018,61.734,56.5716,60.54,337877.000675754,0
+SIFY.US,D,20051222,000000,61.842,65.592,61.386,65.19,385550.500771101,0
+SIFY.US,D,20051223,000000,65.19,67.242,61.842,64.398,437427.66754152195,0
+SIFY.US,D,20051227,000000,64.278,65.304,62.418,62.808,215118.33376357,0
+SIFY.US,D,20051228,000000,63.264,64.116,58.152,60.54,349412.500698825,0
+SIFY.US,D,20051229,000000,60.426,61.506,58.896,60.204,137202.666941072,0
+SIFY.US,D,20051230,000000,61.386,62.364,58.716,61.05,147248.33362783,0
+SIFY.US,D,20060103,000000,61.278,64.632,60.708,63.492,241182.16714903098,0
+SIFY.US,D,20060104,000000,64.116,67.92,63.822,67.068,341606.167349879,0
+SIFY.US,D,20060105,000000,67.74,67.974,65.814,67.242,235248.833803831,0
+SIFY.US,D,20060106,000000,67.8,69.51,67.068,68.256,214989.83376331298,0
+SIFY.US,D,20060109,000000,68.598,70.068,66.672,68.706,222189.00044437798,0
+SIFY.US,D,20060110,000000,68.082,69.102,67.356,68.94,121988.16691064299,0
+SIFY.US,D,20060111,000000,69.102,69.222,65.244,66.15,244156.167154979,0
+SIFY.US,D,20060112,000000,64.908,65.244,60.996,60.996,407372.834148079,0
+SIFY.US,D,20060113,000000,61.278,62.862,58.566,62.01,291137.333915608,0
+SIFY.US,D,20060117,000000,57.306,58.266,53.4474,54.1848,490681.33431469597,0
+SIFY.US,D,20060118,000000,50.4966,54.2994,50.2128,51.4614,339200.500678401,0
+SIFY.US,D,20060119,000000,53.0502,55.6038,52.653,54.0138,171898.83367713098,0
+SIFY.US,D,20060120,000000,54.2418,54.8088,51.0642,51.915,210152.833753639,0
+SIFY.US,D,20060123,000000,51.8022,53.7312,51.0642,51.0642,117348.500234697,0
+SIFY.US,D,20060124,000000,51.2346,52.4826,49.7592,50.8374,127953.000255906,0
+SIFY.US,D,20060125,000000,55.0908,60.822,54.3564,57.192,728674.834790683,0
+SIFY.US,D,20060126,000000,57.366,58.614,56.1738,56.7354,223580.00044715998,0
+SIFY.US,D,20060127,000000,57.594,58.326,56.9082,57.018,147325.16696131698,0
+SIFY.US,D,20060130,000000,57.87,59.862,57.018,59.46,192050.833717435,0
+SIFY.US,D,20060131,000000,59.574,60.306,58.446,58.614,121992.33357731799,0
+SIFY.US,D,20060201,000000,57.306,59.574,56.8488,59.004,135612.333604558,0
+SIFY.US,D,20060202,000000,60.594,62.58,59.574,60.486,202317.000404634,0
+SIFY.US,D,20060203,000000,61.05,61.734,59.064,61.164,170484.000340968,0
+SIFY.US,D,20060206,000000,69.786,76.032,67.356,75.63,1262607.0025252139,0
+SIFY.US,D,20060207,000000,75.738,79.098,72.06,75.12,793603.501587207,0
+SIFY.US,D,20060208,000000,75.006,82.266,73.536,78.696,981732.3352967979,0
+SIFY.US,D,20060209,000000,76.368,77.046,68.706,69.51,585585.667837838,0
+SIFY.US,D,20060210,000000,67.404,71.886,65.868,69.336,508574.00101714797,0
+SIFY.US,D,20060213,000000,68.652,69.276,64.74,65.244,225527.000451054,0
+SIFY.US,D,20060214,000000,66.672,69.45,65.814,67.74,280134.000560268,0
+SIFY.US,D,20060215,000000,67.686,69.57,67.122,67.974,128970.83359127499,0
+SIFY.US,D,20060216,000000,68.376,70.92,67.512,68.94,290608.833914551,0
+SIFY.US,D,20060217,000000,68.376,70.644,68.376,69.678,144162.50028832498,0
+SIFY.US,D,20060221,000000,69.57,70.242,67.8,67.86,107577.500215155,0
+SIFY.US,D,20060222,000000,69.51,70.644,68.082,68.652,114771.66689621,0
+SIFY.US,D,20060223,000000,68.652,73.476,68.316,72.738,283090.333899514,0
+SIFY.US,D,20060224,000000,70.92,74.04,70.644,72.738,167873.500335747,0
+SIFY.US,D,20060227,000000,72.51,75.24,72.06,73.758,171159.667008986,0
+SIFY.US,D,20060228,000000,73.758,75.24,68.88,71.376,173354.167013375,0
+SIFY.US,D,20060301,000000,72.06,72.912,71.034,71.376,78208.83348975099,0
+SIFY.US,D,20060302,000000,70.98,72.51,70.746,71.772,71648.500143297,0
+SIFY.US,D,20060303,000000,71.43,76.602,71.322,75.912,346003.00069200597,0
+SIFY.US,D,20060306,000000,76.602,78.012,73.758,75.738,192654.33371864198,0
+SIFY.US,D,20060307,000000,75.738,75.738,70.644,71.262,183116.00036623198,0
+SIFY.US,D,20060308,000000,70.746,71.208,68.538,69.726,140872.666948412,0
+SIFY.US,D,20060309,000000,69.84,71.772,68.598,68.94,116597.166899861,0
+SIFY.US,D,20060310,000000,70.59,72.51,69.624,72.06,130718.50026143699,0
+SIFY.US,D,20060313,000000,72.114,74.328,72.114,73.644,108886.00021777199,0
+SIFY.US,D,20060314,000000,75.294,75.912,73.758,73.872,113763.83356086099,0
+SIFY.US,D,20060315,000000,76.308,78.24,75.522,76.872,231058.500462117,0
+SIFY.US,D,20060316,000000,78.582,79.26,75.354,75.684,156020.16697870698,0
+SIFY.US,D,20060317,000000,76.548,76.824,74.778,76.032,65555.500131111,0
+SIFY.US,D,20060320,000000,74.946,76.662,73.986,75.798,117767.000235534,0
+SIFY.US,D,20060321,000000,75.18,76.548,73.536,73.758,115016.83356336699,0
+SIFY.US,D,20060322,000000,73.812,75.63,73.758,74.442,61542.166789751,0
+SIFY.US,D,20060323,000000,74.502,75.18,72.228,73.758,119166.333571666,0
+SIFY.US,D,20060324,000000,74.664,74.664,71.55,72.336,105206.833543747,0
+SIFY.US,D,20060327,000000,72.288,74.892,72.06,74.214,106917.500213835,0
+SIFY.US,D,20060328,000000,74.328,74.328,72.798,73.194,50007.000100014,0
+SIFY.US,D,20060329,000000,72.858,74.562,72.684,74.16,70677.333474688,0
+SIFY.US,D,20060330,000000,78.012,78.24,75.912,76.602,110788.166888243,0
+SIFY.US,D,20060331,000000,76.602,77.166,75.006,75.12,69239.00013847799,0
+SIFY.US,D,20060403,000000,75.912,82.734,75.522,81.804,410816.500821633,0
+SIFY.US,D,20060404,000000,81.426,84.54,79.776,81.594,284036.333901406,0
+SIFY.US,D,20060405,000000,82.884,85.044,82.386,83.862,206274.667079216,0
+SIFY.US,D,20060406,000000,84.192,84.252,81.132,81.984,119479.166905625,0
+SIFY.US,D,20060407,000000,81.984,81.984,80.286,80.508,83873.833501081,0
+SIFY.US,D,20060410,000000,80.682,82.44,79.488,80.118,75989.666818646,0
+SIFY.US,D,20060411,000000,80.568,80.568,75.12,75.294,156671.833646677,0
+SIFY.US,D,20060412,000000,75.066,78.24,73.872,77.796,123969.166914605,0
+SIFY.US,D,20060413,000000,77.106,79.32,77.106,79.038,51093.000102186,0
+SIFY.US,D,20060417,000000,78.864,80.568,78.474,79.26,66823.33346698,0
+SIFY.US,D,20060418,000000,79.884,82.83,79.824,82.044,107261.500214523,0
+SIFY.US,D,20060419,000000,83.97,85.044,79.098,81.018,296312.33392595797,0
+SIFY.US,D,20060420,000000,84.54,84.762,74.61,75.354,364977.500729955,0
+SIFY.US,D,20060421,000000,75.798,76.872,73.476,74.664,171460.66700958798,0
+SIFY.US,D,20060424,000000,73.932,74.502,68.76,69.84,264072.167194811,0
+SIFY.US,D,20060425,000000,70.014,70.92,67.242,67.974,211972.333757278,0
+SIFY.US,D,20060426,000000,68.082,69.276,65.814,66.834,144986.166956639,0
+SIFY.US,D,20060427,000000,66.498,66.834,62.472,63.15,364853.00072970596,0
+SIFY.US,D,20060428,000000,62.418,67.452,60.996,66.672,209743.000419486,0
+SIFY.US,D,20060501,000000,66.618,67.452,65.652,66.048,86233.3335058,0
+SIFY.US,D,20060502,000000,64.794,65.478,62.982,64.854,123696.166914059,0
+SIFY.US,D,20060503,000000,64.116,64.68,62.418,62.982,91124.666848916,0
+SIFY.US,D,20060504,000000,61.896,65.424,61.896,65.022,117937.00023587399,0
+SIFY.US,D,20060505,000000,65.19,70.242,64.398,69.45,234766.333802866,0
+SIFY.US,D,20060508,000000,69.624,72,67.404,71.43,223480.333780294,0
+SIFY.US,D,20060509,000000,70.068,73.302,69.84,72.288,185604.83370454298,0
+SIFY.US,D,20060510,000000,73.758,74.892,72.63,73.194,145790.500291581,0
+SIFY.US,D,20060511,000000,73.59,74.832,69.954,70.746,161681.500323363,0
+SIFY.US,D,20060512,000000,70.242,71.49,67.8,68.376,104192.166875051,0
+SIFY.US,D,20060515,000000,65.928,66.558,62.58,62.982,197065.00039412998,0
+SIFY.US,D,20060516,000000,62.808,64.398,60.426,63.15,208611.500417223,0
+SIFY.US,D,20060517,000000,63.204,63.264,60.246,60.366,120225.00024045,0
+SIFY.US,D,20060518,000000,61.05,62.64,58.776,58.776,170789.00034157798,0
+SIFY.US,D,20060519,000000,59.862,60.09,55.0908,58.662,229343.500458687,0
+SIFY.US,D,20060522,000000,56.7354,58.152,53.901,55.2636,210639.83375461298,0
+SIFY.US,D,20060523,000000,57.594,59.862,56.8488,57.306,200711.83373475698,0
+SIFY.US,D,20060524,000000,57.594,58.446,55.2636,56.676,143704.166954075,0
+SIFY.US,D,20060525,000000,57.018,57.984,55.8834,57.306,129449.666925566,0
+SIFY.US,D,20060526,000000,58.614,59.574,57.306,59.406,98760.333530854,0
+SIFY.US,D,20060530,000000,58.716,59.238,56.8488,56.9556,80049.83349343299,0
+SIFY.US,D,20060531,000000,56.9556,58.716,55.3188,57.702,113189.83355971299,0
+SIFY.US,D,20060601,000000,57.132,58.716,57.132,58.506,48968.166764603,0
+SIFY.US,D,20060602,000000,58.95,59.46,57.762,58.836,78954.16682457499,0
+SIFY.US,D,20060605,000000,58.776,59.862,57.132,57.48,100550.83353443499,0
+SIFY.US,D,20060606,000000,57.366,57.702,55.206,56.4534,124288.66691524399,0
+SIFY.US,D,20060607,000000,56.4534,57.426,55.8834,56.7948,61689.166790045,0
+SIFY.US,D,20060608,000000,56.1738,56.1738,52.9368,55.1484,162064.833657463,0
+SIFY.US,D,20060609,000000,56.4534,57.192,54.4704,55.3188,105291.66687725,0
+SIFY.US,D,20060612,000000,55.8306,55.8306,50.0436,50.6106,163681.83366069698,0
+SIFY.US,D,20060613,000000,50.3256,50.3256,45.7872,46.5816,230352.500460705,0
+SIFY.US,D,20060614,000000,46.4682,48.7944,46.1844,48,107012.000214024,0
+SIFY.US,D,20060615,000000,49.7022,52.9932,49.3626,52.3692,156083.666978834,0
+SIFY.US,D,20060616,000000,53.2776,53.901,51.2346,51.5178,113606.166893879,0
+SIFY.US,D,20060619,000000,51.6318,51.8592,49.5324,50.0988,81290.33349591399,0
+SIFY.US,D,20060620,000000,50.0988,51.4614,49.3626,50.2698,54945.33344322399,0
+SIFY.US,D,20060621,000000,50.7234,53.0502,50.3832,52.3116,67455.166801577,0
+SIFY.US,D,20060622,000000,52.1424,52.4262,50.4966,52.0854,45570.666757807994,0
+SIFY.US,D,20060623,000000,52.2552,52.653,51.0642,51.7464,61685.833456705,0
+SIFY.US,D,20060626,000000,51.8592,52.653,51.1782,52.596,58127.166782921,0
+SIFY.US,D,20060627,000000,52.8228,53.901,52.1424,52.7664,49015.500098031,0
+SIFY.US,D,20060628,000000,53.2776,53.334,51.8022,52.7088,26726.166720119,0
+SIFY.US,D,20060629,000000,52.8798,56.226,52.4262,55.9992,97336.000194672,0
+SIFY.US,D,20060630,000000,56.3406,57.306,54.8658,56.628,53831.833440997,0
+SIFY.US,D,20060703,000000,57.132,58.566,56.7354,58.212,36139.000072277995,0
+SIFY.US,D,20060705,000000,58.446,59.178,57.192,58.614,63307.833459949,0
+SIFY.US,D,20060706,000000,58.896,59.178,56.8488,57.132,39896.333413126,0
+SIFY.US,D,20060707,000000,57.306,57.306,54.7512,55.6038,63359.333460051996,0
+SIFY.US,D,20060710,000000,55.6566,58.152,55.6038,56.9082,60066.333453465995,0
+SIFY.US,D,20060711,000000,56.226,56.226,54.528,55.9992,76531.66681973,0
+SIFY.US,D,20060712,000000,56.3406,56.8488,55.3764,55.9992,36541.500073083,0
+SIFY.US,D,20060713,000000,55.6038,57.594,53.901,54.4134,67608.500135217,0
+SIFY.US,D,20060714,000000,54.1848,54.7512,52.3116,52.8228,62717.500125435,0
+SIFY.US,D,20060717,000000,52.596,53.6172,51.5754,52.7664,66219.833465773,0
+SIFY.US,D,20060718,000000,51.4044,52.3116,44.7096,45.504,337052.83400743897,0
+SIFY.US,D,20060719,000000,45.447,48.228,43.8588,47.8308,188593.167043853,0
+SIFY.US,D,20060720,000000,49.5894,49.9872,45.39,45.7872,155246.500310493,0
+SIFY.US,D,20060721,000000,46.1286,46.1286,43.5186,43.8588,89259.833511853,0
+SIFY.US,D,20060724,000000,44.5968,46.6386,44.2554,45.5604,74161.66681498999,0
+SIFY.US,D,20060725,000000,45.9582,46.5816,44.5968,45.2772,71258.666809184,0
+SIFY.US,D,20060726,000000,44.823,45.675,44.1426,44.7096,77069.333487472,0
+SIFY.US,D,20060727,000000,44.7096,46.5252,44.6526,45.504,66347.333466028,0
+SIFY.US,D,20060728,000000,45.9018,46.0146,44.823,44.823,55016.333443366,0
+SIFY.US,D,20060731,000000,44.5398,45.8448,44.2554,44.9364,60340.666787348,0
+SIFY.US,D,20060801,000000,45.39,45.447,43.7454,44.4258,54410.666775487996,0
+SIFY.US,D,20060802,000000,45.39,46.242,44.7666,44.9364,70263.666807194,0
+SIFY.US,D,20060803,000000,45.1062,45.675,44.4828,45.447,51487.666769642,0
+SIFY.US,D,20060804,000000,45.447,46.4112,44.3124,44.5398,59456.000118911994,0
+SIFY.US,D,20060807,000000,44.5398,44.6526,43.7454,44.3694,54449.333442232,0
+SIFY.US,D,20060808,000000,44.9364,45.0498,43.6884,43.8588,39135.833411604995,0
+SIFY.US,D,20060809,000000,44.4828,45.0498,43.2912,43.7454,52250.166771166994,0
+SIFY.US,D,20060810,000000,43.4046,44.4258,42.9504,44.0856,31934.000063868,0
+SIFY.US,D,20060811,000000,43.6314,44.199,41.589,42.1566,70900.166808467,0
+SIFY.US,D,20060814,000000,42.5544,42.9504,41.475,42.4962,40805.500081611,0
+SIFY.US,D,20060815,000000,42.5544,43.6884,42.2136,43.6884,46218.666759103995,0
+SIFY.US,D,20060816,000000,43.9722,45.9582,43.2912,45.7872,96282.833525899,0
+SIFY.US,D,20060817,000000,45.9582,51.0642,45.7308,47.6604,155926.500311853,0
+SIFY.US,D,20060818,000000,47.9436,49.1922,46.8084,48.6246,67068.166800803,0
+SIFY.US,D,20060821,000000,48.7944,48.9648,47.7162,48.228,49190.500098380995,0
+SIFY.US,D,20060822,000000,48.0582,49.9296,48.0582,49.6458,74437.833482209,0
+SIFY.US,D,20060823,000000,49.419,52.3692,48.9078,50.4408,94365.166855397,0
+SIFY.US,D,20060824,000000,50.4966,51.6318,48.0582,49.8168,69269.000138538,0
+SIFY.US,D,20060825,000000,49.5894,50.3832,49.0782,49.5894,24180.666715027997,0
+SIFY.US,D,20060828,000000,49.9296,50.6106,48.9078,49.6458,33225.00006645,0
+SIFY.US,D,20060829,000000,49.0212,50.2128,48.7944,49.2492,58168.000116336,0
+SIFY.US,D,20060830,000000,49.5894,51.5178,48.7944,51.4044,72527.833478389,0
+SIFY.US,D,20060831,000000,51.3486,53.334,50.4966,52.596,67037.833467409,0
+SIFY.US,D,20060901,000000,52.9932,53.4474,51.9726,52.8228,54845.500109691,0
+SIFY.US,D,20060905,000000,52.8228,53.7876,51.7464,53.5044,37350.666741368,0
+SIFY.US,D,20060906,000000,52.9368,53.5044,52.1988,52.653,47338.000094676,0
+SIFY.US,D,20060907,000000,52.596,52.7664,51.7464,52.0284,33727.333400788,0
+SIFY.US,D,20060908,000000,52.2552,52.3692,51.2346,51.5754,24144.333381622,0
+SIFY.US,D,20060911,000000,51.1782,51.291,49.0782,50.3832,44645.833422625,0
+SIFY.US,D,20060912,000000,50.0436,52.2552,50.0436,51.4044,35973.833405280995,0
+SIFY.US,D,20060913,000000,51.2346,52.4826,51.1212,51.915,30250.333393833997,0
+SIFY.US,D,20060914,000000,51.8022,52.3116,51.2346,51.4044,47585.500095170995,0
+SIFY.US,D,20060915,000000,51.7464,51.8592,50.3256,50.6106,41416.000082832,0
+SIFY.US,D,20060918,000000,50.3256,51.5178,49.9296,50.5536,34195.833401724994,0
+SIFY.US,D,20060919,000000,50.4966,51.915,49.6458,50.9508,51119.666768906,0
+SIFY.US,D,20060920,000000,50.6106,51.5178,50.0436,50.4966,51327.333435987995,0
+SIFY.US,D,20060921,000000,51.0642,51.3486,50.4966,50.4966,33279.833399892996,0
+SIFY.US,D,20060922,000000,50.8374,50.8374,50.0436,50.4966,21934.500043869,0
+SIFY.US,D,20060925,000000,50.9508,50.9508,49.5894,49.9296,44312.833421958996,0
+SIFY.US,D,20060926,000000,50.8374,52.5396,50.1558,52.3692,58730.166784126995,0
+SIFY.US,D,20060927,000000,52.4262,52.5396,51.1782,51.4044,30410.833394154997,0
+SIFY.US,D,20060928,000000,51.7464,52.1988,51.4044,51.7464,25424.666717516,0
+SIFY.US,D,20060929,000000,51.6882,53.1642,51.6318,52.0284,43635.333420603994,0
+SIFY.US,D,20061002,000000,51.8022,52.1988,50.6676,51.2346,46819.000093637995,0
+SIFY.US,D,20061003,000000,51.2346,52.0284,50.4966,50.781,37444.833408223,0
+SIFY.US,D,20061004,000000,50.9508,52.3692,50.4966,51.5178,34494.500068989,0
+SIFY.US,D,20061005,000000,51.8022,52.8798,51.4044,52.4262,37456.66674158,0
+SIFY.US,D,20061006,000000,52.0284,55.8306,52.0284,55.4934,122437.16691154099,0
+SIFY.US,D,20061009,000000,55.6038,56.3994,54.8658,55.8834,56374.000112748,0
+SIFY.US,D,20061010,000000,55.941,57.018,54.6414,56.8488,90805.833514945,0
+SIFY.US,D,20061011,000000,56.7948,56.9082,55.8306,56.3994,47591.500095183,0
+SIFY.US,D,20061012,000000,56.7354,57.594,56.5128,57.072,65192.333463717994,0
+SIFY.US,D,20061013,000000,57.018,58.326,56.8488,58.152,74432.666815532,0
+SIFY.US,D,20061016,000000,58.662,60.996,58.212,59.178,220137.66710694198,0
+SIFY.US,D,20061017,000000,57.306,57.306,53.901,54.8088,223760.33378085398,0
+SIFY.US,D,20061018,000000,55.0332,55.7724,53.6172,54.1284,104973.33354328,0
+SIFY.US,D,20061019,000000,54.4704,54.924,53.4474,54.4704,63746.166794159,0
+SIFY.US,D,20061020,000000,54.528,55.3764,53.958,54.1284,37476.000074952,0
+SIFY.US,D,20061023,000000,53.844,54.924,53.5608,53.7312,34029.333401391996,0
+SIFY.US,D,20061024,000000,54.1284,54.1284,52.8798,53.844,50543.666767753995,0
+SIFY.US,D,20061025,000000,53.391,53.901,53.2776,53.6742,34815.500069630994,0
+SIFY.US,D,20061026,000000,53.6742,54.4134,53.5044,54.4134,35050.000070099995,0
+SIFY.US,D,20061027,000000,54.4704,54.8088,53.6172,53.7312,21154.833375643,0
+SIFY.US,D,20061030,000000,53.6742,54.0138,52.7664,53.0502,39842.833413019,0
+SIFY.US,D,20061031,000000,53.7876,53.7876,51.5178,52.0284,57135.833447605,0
+SIFY.US,D,20061101,000000,51.4614,52.1424,48.738,49.3626,131749.50026349898,0
+SIFY.US,D,20061102,000000,49.6458,50.3832,48.5112,49.2492,65007.833463348994,0
+SIFY.US,D,20061103,000000,49.2492,51.915,49.0212,51.4044,105888.666878444,0
+SIFY.US,D,20061106,000000,51.6318,52.0854,51.0642,51.915,63835.00012767,0
+SIFY.US,D,20061107,000000,52.5396,52.5396,51.2346,51.5754,56217.000112434,0
+SIFY.US,D,20061108,000000,51.2346,52.1424,51.2346,52.1424,17785.666702238,0
+SIFY.US,D,20061109,000000,51.8022,52.5396,51.0642,51.6882,43752.333420838,0
+SIFY.US,D,20061110,000000,51.1212,51.4614,50.6676,51.1212,23721.500047442998,0
+SIFY.US,D,20061113,000000,51.0642,51.3486,50.2128,51.1782,44762.666756192,0
+SIFY.US,D,20061114,000000,51.4614,55.2636,51.1212,54.9756,147613.666961894,0
+SIFY.US,D,20061115,000000,54.4134,54.924,52.596,53.7312,102777.000205554,0
+SIFY.US,D,20061116,000000,53.1066,53.7312,51.915,52.7664,48604.333430542,0
+SIFY.US,D,20061117,000000,52.4262,52.7088,51.1782,52.653,36536.166739739,0
+SIFY.US,D,20061120,000000,52.1424,55.8306,51.6882,55.7724,144397.333622128,0
+SIFY.US,D,20061121,000000,56.2848,57.594,55.8834,56.7948,176186.83368570698,0
+SIFY.US,D,20061122,000000,56.7948,58.446,56.4534,58.152,148601.16696386898,0
+SIFY.US,D,20061124,000000,57.87,58.566,56.7948,57.762,27010.833387355,0
+SIFY.US,D,20061127,000000,57.252,57.534,54.6414,55.3188,91121.333515576,0
+SIFY.US,D,20061128,000000,55.3188,55.8834,54.0138,55.7142,63856.66679438,0
+SIFY.US,D,20061129,000000,56.058,57.534,54.3564,56.058,83916.333501166,0
+SIFY.US,D,20061130,000000,56.1162,57.018,55.6038,56.226,49102.833431538995,0
+SIFY.US,D,20061201,000000,56.628,56.628,55.0908,55.206,35547.833404428995,0
+SIFY.US,D,20061204,000000,55.0332,56.3994,55.0332,56.058,144936.833623207,0
+SIFY.US,D,20061205,000000,56.5128,59.124,56.5128,57.93,180709.500361419,0
+SIFY.US,D,20061206,000000,57.93,61.11,56.9082,60.09,270116.66720689996,0
+SIFY.US,D,20061207,000000,60.486,60.936,57.366,58.326,140442.00028088398,0
+SIFY.US,D,20061208,000000,57.306,58.506,57.306,57.762,59798.666786263995,0
+SIFY.US,D,20061211,000000,57.426,58.614,56.5716,57.306,73342.666813352,0
+SIFY.US,D,20061212,000000,56.7354,57.306,55.7142,55.941,77602.666821872,0
+SIFY.US,D,20061213,000000,56.226,56.7354,53.6742,54.585,117118.500234237,0
+SIFY.US,D,20061214,000000,55.1484,56.9556,54.9756,55.6038,60995.833455324995,0
+SIFY.US,D,20061215,000000,55.8834,56.226,54.693,55.6038,68742.33347081799,0
+SIFY.US,D,20061218,000000,55.206,55.3188,53.7876,53.958,66489.166799645,0
+SIFY.US,D,20061219,000000,53.901,54.2994,52.2552,53.0502,99787.50019957499,0
+SIFY.US,D,20061220,000000,52.8798,54.1848,52.8798,53.1066,68502.000137004,0
+SIFY.US,D,20061221,000000,53.2206,53.7312,51.3486,52.1988,71542.500143085,0
+SIFY.US,D,20061222,000000,52.1988,52.3116,51.3486,51.5754,51763.500103526996,0
+SIFY.US,D,20061226,000000,51.8022,52.7664,51.6318,52.4826,42766.6667522,0
+SIFY.US,D,20061227,000000,53.1642,53.901,52.7088,53.5044,54647.500109295,0
+SIFY.US,D,20061228,000000,52.8798,53.958,52.8228,52.8228,44165.000088329994,0
+SIFY.US,D,20061229,000000,52.9368,54.924,52.9368,54.0708,75191.833483717,0
+SIFY.US,D,20070103,000000,54.6414,55.6038,52.9368,53.391,62886.500125773,0
+SIFY.US,D,20070104,000000,52.8798,54.4704,52.5396,53.844,39106.833411547,0
+SIFY.US,D,20070105,000000,53.844,53.901,51.915,52.0284,59896.500119792996,0
+SIFY.US,D,20070108,000000,51.7464,52.5396,51.4614,51.6318,51481.66676963,0
+SIFY.US,D,20070109,000000,51.7464,52.2552,51.0642,51.4044,38787.833410909,0
+SIFY.US,D,20070110,000000,51.3486,51.3486,49.7592,50.3832,104430.666875528,0
+SIFY.US,D,20070111,000000,50.6106,51.8022,50.4966,50.781,48638.500097277,0
+SIFY.US,D,20070112,000000,51.291,51.6318,50.2698,50.8938,64996.000129992,0
+SIFY.US,D,20070116,000000,51.291,52.5396,51.0642,51.8592,53129.833439593,0
+SIFY.US,D,20070117,000000,52.1424,53.7876,51.915,52.5396,96449.833526233,0
+SIFY.US,D,20070118,000000,52.9368,53.5608,50.2128,50.5536,101850.66687036799,0
+SIFY.US,D,20070119,000000,50.6106,51.9726,50.0436,51.5754,67336.33346800599,0
+SIFY.US,D,20070122,000000,49.3626,50.7234,43.5186,44.3694,400444.000800888,0
+SIFY.US,D,20070123,000000,44.4258,46.242,44.3694,45.2772,169218.66700510398,0
+SIFY.US,D,20070124,000000,45.2202,47.5464,45.1638,46.5252,137301.000274602,0
+SIFY.US,D,20070125,000000,46.5816,47.3196,45.1062,45.1062,99332.16686533099,0
+SIFY.US,D,20070126,000000,45.2772,45.39,44.3694,44.6526,69495.500138991,0
+SIFY.US,D,20070129,000000,43.9722,45.0498,43.3482,43.5186,102982.833539299,0
+SIFY.US,D,20070130,000000,43.5744,43.8012,43.1208,43.2912,81502.33349633799,0
+SIFY.US,D,20070131,000000,43.0638,43.6314,43.0068,43.2912,46229.500092459,0
+SIFY.US,D,20070201,000000,43.7454,43.9722,43.0068,43.1772,51408.50010281699,0
+SIFY.US,D,20070202,000000,43.0068,44.823,43.0068,44.2554,93223.500186447,0
+SIFY.US,D,20070205,000000,47.7162,50.0988,46.242,47.7732,307122.50061424496,0
+SIFY.US,D,20070206,000000,48.4548,49.305,47.0358,48.9078,158014.333649362,0
+SIFY.US,D,20070207,000000,49.3626,51.0642,49.0212,50.4966,201872.667070412,0
+SIFY.US,D,20070208,000000,50.781,51.6318,50.4408,51.5178,109854.333553042,0
+SIFY.US,D,20070209,000000,51.6882,52.1988,49.1922,49.7022,156994.166980655,0
+SIFY.US,D,20070212,000000,50.0436,50.0436,48.228,49.3626,72432.000144864,0
+SIFY.US,D,20070213,000000,50.1558,50.5536,49.5324,50.0988,60858.666788384,0
+SIFY.US,D,20070214,000000,50.3832,52.1988,50.1558,51.7464,102456.833538247,0
+SIFY.US,D,20070215,000000,52.1424,52.7664,51.1782,51.1782,91179.333515692,0
+SIFY.US,D,20070216,000000,51.915,52.1988,50.9508,51.6882,73307.33347994799,0
+SIFY.US,D,20070220,000000,52.0854,52.7664,51.6882,52.0854,73791.50014758299,0
+SIFY.US,D,20070221,000000,51.6318,54.2418,51.6318,53.391,115456.00023091199,0
+SIFY.US,D,20070222,000000,53.6742,54.2418,51.9726,52.7664,80761.166828189,0
+SIFY.US,D,20070223,000000,52.4826,53.0502,51.9726,52.5396,44582.833422498996,0
+SIFY.US,D,20070226,000000,52.0284,52.8228,51.7464,52.1988,59973.666786614,0
+SIFY.US,D,20070227,000000,51.3486,51.4044,47.5464,48.6816,169205.167005077,0
+SIFY.US,D,20070228,000000,48.5676,49.1922,47.2062,48.6246,83681.333500696,0
+SIFY.US,D,20070301,000000,47.9436,48.0582,46.6386,47.6028,85114.666836896,0
+SIFY.US,D,20070302,000000,47.3766,47.6028,45.39,45.675,117795.00023558999,0
+SIFY.US,D,20070305,000000,44.5398,45.9018,43.4616,45.1062,164590.00032917998,0
+SIFY.US,D,20070306,000000,46.1844,47.1498,45.5604,46.8084,103889.500207779,0
+SIFY.US,D,20070307,000000,48.9078,49.476,46.8084,47.7162,75895.66681845799,0
+SIFY.US,D,20070308,000000,48.2838,50.3256,48.2838,49.419,133823.500267647,0
+SIFY.US,D,20070309,000000,50.4408,50.4966,48.7944,49.6458,106195.166879057,0
+SIFY.US,D,20070312,000000,49.6458,50.781,49.6458,50.4408,57339.500114678995,0
+SIFY.US,D,20070313,000000,50.6676,50.6676,49.0782,49.6458,78742.666824152,0
+SIFY.US,D,20070314,000000,49.3626,49.6458,48,48.3972,74059.33348145199,0
+SIFY.US,D,20070315,000000,48.2838,49.6458,48.0582,48.5112,38068.33340947,0
+SIFY.US,D,20070316,000000,48.3402,48.6246,46.8084,47.0922,55855.50011171099,0
+SIFY.US,D,20070319,000000,47.3766,48.2838,47.3766,47.9436,30197.666727062,0
+SIFY.US,D,20070320,000000,48.171,48.6246,47.6604,47.7732,35753.500071507,0
+SIFY.US,D,20070321,000000,47.9436,48.7944,47.9436,48.738,45013.666756693994,0
+SIFY.US,D,20070322,000000,48.228,50.781,47.3196,50.1558,91677.666850022,0
+SIFY.US,D,20070323,000000,49.1922,50.4966,48.3972,49.0212,40745.00008149,0
+SIFY.US,D,20070326,000000,49.2492,50.4408,48.6816,50.4408,42720.00008544,0
+SIFY.US,D,20070327,000000,50.4966,50.4966,48.738,49.6458,29015.166724697,0
+SIFY.US,D,20070328,000000,49.0782,49.2492,48.2838,48.7944,35038.166736743,0
+SIFY.US,D,20070329,000000,49.0782,49.8168,48,49.1922,45836.500091673,0
+SIFY.US,D,20070330,000000,49.9296,49.9296,48.7944,48.9648,36033.000072065995,0
+SIFY.US,D,20070402,000000,48.7944,49.3626,48.5112,49.3626,23931.166714528998,0
+SIFY.US,D,20070403,000000,48.8514,50.3256,48.738,48.9648,56427.833446189,0
+SIFY.US,D,20070404,000000,49.0782,51.915,48.6246,50.7234,89287.00017857399,0
+SIFY.US,D,20070405,000000,50.5536,52.0284,49.3626,49.9872,56028.166778722996,0
+SIFY.US,D,20070409,000000,50.6106,50.8938,49.5894,50.6106,76543.83348642099,0
+SIFY.US,D,20070410,000000,50.781,51.2346,49.8732,50.3832,44606.166755879,0
+SIFY.US,D,20070411,000000,50.7234,51.6318,50.2128,50.3256,49171.333431675994,0
+SIFY.US,D,20070412,000000,49.9872,51.2346,49.9872,51.0072,38680.333410693995,0
+SIFY.US,D,20070413,000000,50.6106,51.915,50.4966,51.2346,33172.166733011,0
+SIFY.US,D,20070416,000000,51.6318,53.0502,51.5178,52.0854,76024.50015204899,0
+SIFY.US,D,20070417,000000,52.0854,53.334,51.8022,53.1066,79867.000159734,0
+SIFY.US,D,20070418,000000,52.7664,54.2994,52.4826,53.901,108623.33355057999,0
+SIFY.US,D,20070419,000000,53.334,53.7876,52.0854,52.1988,43566.000087132,0
+SIFY.US,D,20070420,000000,52.653,53.5044,51.915,52.1988,50090.500100180994,0
+SIFY.US,D,20070423,000000,48.2838,50.3256,46.6386,49.5894,214464.500428929,0
+SIFY.US,D,20070424,000000,48.9078,49.0782,47.6604,47.8308,52067.833437468995,0
+SIFY.US,D,20070425,000000,47.7732,48.3972,46.8084,47.0922,73673.000147346,0
+SIFY.US,D,20070426,000000,47.0922,47.6028,46.6386,47.3196,40462.833414258996,0
+SIFY.US,D,20070427,000000,47.0358,48.3972,46.8084,47.3196,54361.66677539,0
+SIFY.US,D,20070430,000000,47.6604,47.6604,46.9788,47.2062,46534.500093069,0
+SIFY.US,D,20070501,000000,46.9224,47.2062,46.242,46.3554,49918.500099836994,0
+SIFY.US,D,20070502,000000,46.2984,48.228,46.2984,47.1498,42107.666750881996,0
+SIFY.US,D,20070503,000000,46.866,47.6604,46.6386,46.695,22803.500045606997,0
+SIFY.US,D,20070504,000000,46.695,48.228,46.695,47.4894,28309.166723284998,0
+SIFY.US,D,20070507,000000,47.9436,48,46.4682,46.5252,50572.000101143996,0
+SIFY.US,D,20070508,000000,46.3554,46.752,45.8448,46.752,24442.333382218,0
+SIFY.US,D,20070509,000000,46.0722,46.866,46.0722,46.5816,16047.666698762,0
+SIFY.US,D,20070510,000000,46.695,46.8084,45.504,45.7308,27154.000054308,0
+SIFY.US,D,20070511,000000,45.7308,46.3554,45.447,46.2984,19382.166705431,0
+SIFY.US,D,20070514,000000,46.5816,48.3972,46.3554,46.5816,92117.000184234,0
+SIFY.US,D,20070515,000000,46.5816,46.8084,45.9018,46.1844,62287.166791241,0
+SIFY.US,D,20070516,000000,46.5816,47.3196,46.1286,47.0922,42679.333418692,0
+SIFY.US,D,20070517,000000,47.4336,47.4336,46.4112,47.1498,25335.666717337997,0
+SIFY.US,D,20070518,000000,47.0358,47.6028,46.8084,47.4336,23128.000046256,0
+SIFY.US,D,20070521,000000,47.6028,49.0782,46.5816,47.8872,70979.500141959,0
+SIFY.US,D,20070522,000000,48.7944,49.3626,47.7162,48.9078,39626.333412586,0
+SIFY.US,D,20070523,000000,48.7944,49.1922,47.7732,47.9436,25543.833384421,0
+SIFY.US,D,20070524,000000,47.9436,48.0582,46.8084,47.0358,22850.500045701,0
+SIFY.US,D,20070525,000000,47.0922,47.6028,46.695,47.3766,19622.333372578,0
+SIFY.US,D,20070529,000000,47.3766,48.0582,47.2062,47.7732,17293.000034586,0
+SIFY.US,D,20070530,000000,47.3766,47.7162,47.3196,47.4336,12793.000025586,0
+SIFY.US,D,20070531,000000,47.6604,48.5112,47.4336,48.5112,24737.833382809,0
+SIFY.US,D,20070601,000000,48.2838,49.2492,48.228,49.0212,48174.333429681996,0
+SIFY.US,D,20070604,000000,48.7944,49.0212,47.4894,48.738,23971.500047943,0
+SIFY.US,D,20070605,000000,48.4548,48.738,48.114,48.6816,29579.833392492998,0
+SIFY.US,D,20070606,000000,48.2838,49.0782,47.6604,48.8514,55774.500111548994,0
+SIFY.US,D,20070607,000000,48.8514,48.9648,46.9788,47.2632,29109.666724886,0
+SIFY.US,D,20070608,000000,47.0358,48.0582,46.866,47.7732,32800.333398933995,0
+SIFY.US,D,20070611,000000,47.3766,48.0582,47.0922,47.7162,31963.333397259998,0
+SIFY.US,D,20070612,000000,47.7162,48.114,47.3196,47.7162,14730.833362795,0
+SIFY.US,D,20070613,000000,47.3766,48.114,47.2062,47.6028,34634.500069269,0
+SIFY.US,D,20070614,000000,47.6604,48.114,47.6604,47.8308,13419.333360171999,0
+SIFY.US,D,20070615,000000,47.9436,48.114,47.5464,47.6604,14292.833361919,0
+SIFY.US,D,20070618,000000,47.3766,51.3486,47.3196,50.781,131904.666930476,0
+SIFY.US,D,20070619,000000,50.2128,52.7664,49.6458,49.9872,125197.33358372799,0
+SIFY.US,D,20070620,000000,49.9872,51.5178,49.476,49.8732,53768.333440869996,0
+SIFY.US,D,20070621,000000,50.6106,50.6106,49.5324,50.3256,16172.666699012,0
+SIFY.US,D,20070622,000000,50.2128,50.2128,49.3626,49.6458,9812.500019625,0
+SIFY.US,D,20070625,000000,49.5894,50.2128,48.738,48.738,15980.833365294999,0
+SIFY.US,D,20070626,000000,49.1352,51.2346,47.7732,51.0642,57259.166781185,0
+SIFY.US,D,20070627,000000,50.4408,51.6318,49.476,50.2698,29873.500059747,0
+SIFY.US,D,20070628,000000,50.2698,50.9508,49.5324,49.8732,49518.666765703994,0
+SIFY.US,D,20070629,000000,49.8168,50.781,49.5894,50.0436,30256.66672718,0
+SIFY.US,D,20070702,000000,50.2128,50.6106,49.6458,49.8732,15119.333363572,0
+SIFY.US,D,20070703,000000,50.3832,51.0642,49.7592,50.0436,12837.833359008999,0
+SIFY.US,D,20070705,000000,49.7022,50.8938,49.7022,50.4408,28164.166722995,0
+SIFY.US,D,20070706,000000,50.0988,50.4966,49.7022,50.1558,13099.666692866,0
+SIFY.US,D,20070709,000000,49.8168,51.4614,49.8168,50.4408,36227.833405788995,0
+SIFY.US,D,20070710,000000,49.9296,51.5178,49.9296,51.0642,26394.166719455,0
+SIFY.US,D,20070711,000000,50.5536,58.566,50.3256,57.594,244658.00048931598,0
+SIFY.US,D,20070712,000000,61.05,67.686,57.93,58.152,1197028.169060723,0
+SIFY.US,D,20070713,000000,58.896,60.996,57.192,59.406,192209.333717752,0
+SIFY.US,D,20070716,000000,58.152,58.152,54.2994,54.6414,209601.500419203,0
+SIFY.US,D,20070717,000000,54.1284,54.7512,53.1066,53.6742,139046.333611426,0
+SIFY.US,D,20070718,000000,53.901,55.0332,52.3692,53.0502,100711.833534757,0
+SIFY.US,D,20070719,000000,53.844,55.2636,52.8798,53.1642,69993.500139987,0
+SIFY.US,D,20070720,000000,53.2776,53.2776,51.4044,52.4826,113365.83356006499,0
+SIFY.US,D,20070723,000000,49.305,49.305,45.5604,46.9788,226332.00045266398,0
+SIFY.US,D,20070724,000000,46.5252,46.6386,44.823,45.3336,139325.833611985,0
+SIFY.US,D,20070725,000000,45.6168,46.4682,43.8012,44.0286,96192.166859051,0
+SIFY.US,D,20070726,000000,43.6884,43.8588,41.4186,43.2912,164712.166996091,0
+SIFY.US,D,20070727,000000,42.7806,43.2342,41.2488,41.2488,118068.000236136,0
+SIFY.US,D,20070730,000000,41.475,42.5544,40.6248,41.9862,64814.500129629,0
+SIFY.US,D,20070731,000000,43.4046,43.7454,41.7594,41.7594,36260.833405854995,0
+SIFY.US,D,20070801,000000,41.3628,42.4962,41.1354,42.2694,45104.333423542,0
+SIFY.US,D,20070802,000000,42.2694,42.4962,41.589,42.0996,25379.500050758998,0
+SIFY.US,D,20070803,000000,41.9862,42.0996,40.0008,40.1706,41154.166748974996,0
+SIFY.US,D,20070806,000000,39.8304,40.4544,38.1282,39.2058,68947.833471229,0
+SIFY.US,D,20070807,000000,39.546,43.8012,39.2058,42.9504,67052.500134105,0
+SIFY.US,D,20070808,000000,42.9504,48.171,42.8934,46.752,133071.500266143,0
+SIFY.US,D,20070809,000000,45.2772,48.5112,45.2772,45.5604,165614.50033122898,0
+SIFY.US,D,20070810,000000,45.504,46.242,44.0286,45.1638,95091.33352351599,0
+SIFY.US,D,20070813,000000,45.675,45.9582,42.9504,44.4828,88754.000177508,0
+SIFY.US,D,20070814,000000,44.199,44.5398,42.0432,42.3834,35472.166737611,0
+SIFY.US,D,20070815,000000,41.8722,44.1426,40.9086,40.9086,46621.66675991,0
+SIFY.US,D,20070816,000000,40.5678,40.9086,38.298,38.298,108513.33355036,0
+SIFY.US,D,20070817,000000,40.284,41.4186,40.0008,40.5108,53439.50010687899,0
+SIFY.US,D,20070820,000000,41.4186,43.0638,39.8304,42.4404,76646.333486626,0
+SIFY.US,D,20070821,000000,42.7806,43.6314,41.589,42.7242,24333.333381999997,0
+SIFY.US,D,20070822,000000,43.3482,43.9158,42.837,43.4616,13303.500026607,0
+SIFY.US,D,20070823,000000,44.2554,44.2554,42.0996,42.6108,21789.666710245998,0
+SIFY.US,D,20070824,000000,43.0068,43.0068,41.8722,42.3834,18415.500036831,0
+SIFY.US,D,20070827,000000,41.8158,44.5398,41.8158,44.4828,39518.33341237,0
+SIFY.US,D,20070828,000000,44.5968,44.5968,42.2694,42.6108,32889.833399113,0
+SIFY.US,D,20070829,000000,43.0638,43.8588,42.4404,43.4046,18868.000037735997,0
+SIFY.US,D,20070830,000000,43.4046,43.9722,42.7806,42.9504,18391.166703449,0
+SIFY.US,D,20070831,000000,43.6314,43.9722,43.0638,43.7454,22649.500045299,0
+SIFY.US,D,20070904,000000,44.2554,45.3336,42.6108,43.9722,27565.500055130997,0
+SIFY.US,D,20070905,000000,43.9722,44.9928,43.2342,44.0286,11159.833355653,0
+SIFY.US,D,20070906,000000,44.0856,44.3124,43.2342,43.2342,10658.33335465,0
+SIFY.US,D,20070907,000000,43.2342,43.2342,42.2136,42.5544,16186.166699038999,0
+SIFY.US,D,20070910,000000,42.3834,42.7242,41.1354,41.589,27262.500054524997,0
+SIFY.US,D,20070911,000000,41.4186,41.9862,41.0778,41.4186,19069.000038137998,0
+SIFY.US,D,20070912,000000,41.3628,41.7018,40.5678,41.1354,24500.666715667998,0
+SIFY.US,D,20070913,000000,41.0214,42.2694,40.6812,41.4186,31916.333397166,0
+SIFY.US,D,20070914,000000,41.1354,41.8158,41.1354,41.2488,17417.333368167998,0
+SIFY.US,D,20070917,000000,41.1354,42.2694,41.1354,42.0432,17406.500034812998,0
+SIFY.US,D,20070918,000000,41.8158,43.4046,41.475,42.7242,32617.166731900998,0
+SIFY.US,D,20070919,000000,42.837,44.823,42.837,44.7096,67589.33346851199,0
+SIFY.US,D,20070920,000000,44.199,45.9582,44.1426,44.1426,48513.666763694,0
+SIFY.US,D,20070921,000000,44.0286,45.1062,43.9158,44.1426,24362.500048725,0
+SIFY.US,D,20070924,000000,43.8588,47.6604,43.8588,45.7308,98194.666863056,0
+SIFY.US,D,20070925,000000,45.2202,49.0212,44.823,46.752,97313.166861293,0
+SIFY.US,D,20070926,000000,47.2062,47.8308,45.675,47.7162,57175.66678101799,0
+SIFY.US,D,20070927,000000,47.8872,49.7592,47.6604,49.0782,63232.000126463994,0
+SIFY.US,D,20070928,000000,48.6816,49.6458,48.228,48.228,23302.000046604,0
+SIFY.US,D,20071001,000000,47.8872,48.738,47.2632,48.3402,29430.333392194,0
+SIFY.US,D,20071002,000000,48.3402,51.4044,47.9436,49.476,100330.16686732699,0
+SIFY.US,D,20071003,000000,49.3626,50.6106,48.114,48.738,45970.166758606996,0
+SIFY.US,D,20071004,000000,48.228,50.0988,48.228,49.5324,39581.000079162,0
+SIFY.US,D,20071005,000000,49.6458,50.9508,48.7944,49.5324,53324.000106647996,0
+SIFY.US,D,20071008,000000,48.9648,53.1642,48.9648,49.7022,157470.666981608,0
+SIFY.US,D,20071009,000000,50.4966,51.0642,49.419,50.2698,45553.666757774,0
+SIFY.US,D,20071010,000000,50.5536,52.4826,50.0988,52.2552,63654.833460643,0
+SIFY.US,D,20071011,000000,52.596,52.653,48.2838,48.3402,80705.83349474499,0
+SIFY.US,D,20071012,000000,48.8514,49.7592,48.3972,48.7944,30478.833394291,0
+SIFY.US,D,20071015,000000,48.5676,50.4408,48.2838,50.0436,52689.500105379,0
+SIFY.US,D,20071016,000000,48.9078,49.5894,47.1498,47.3766,55212.166777091,0
+SIFY.US,D,20071017,000000,47.8872,49.305,47.3196,47.8872,34160.00006832,0
+SIFY.US,D,20071018,000000,46.866,48.5112,46.866,47.2062,41856.000083711995,0
+SIFY.US,D,20071019,000000,48.228,48.228,44.8794,44.9364,50915.333435164,0
+SIFY.US,D,20071022,000000,44.4258,46.0146,44.3694,45.2772,39093.000078186,0
+SIFY.US,D,20071023,000000,46.3554,49.5324,46.3554,49.2492,84465.00016893,0
+SIFY.US,D,20071024,000000,47.3766,48.0582,44.4258,44.9364,110025.333553384,0
+SIFY.US,D,20071025,000000,45.504,45.6168,43.9722,44.199,30671.000061341998,0
+SIFY.US,D,20071026,000000,44.8794,45.39,43.7454,44.0286,32858.000065716,0
+SIFY.US,D,20071029,000000,44.823,44.8794,43.8588,44.3694,54201.833441737,0
+SIFY.US,D,20071030,000000,44.3694,44.4258,43.8012,43.8012,35653.833404640995,0
+SIFY.US,D,20071031,000000,43.9722,44.5968,43.0638,43.8012,70015.333473364,0
+SIFY.US,D,20071101,000000,43.5186,44.0286,41.7594,43.1772,73330.166813327,0
+SIFY.US,D,20071102,000000,43.0068,43.2912,41.9298,42.327,32279.333397891998,0
+SIFY.US,D,20071105,000000,41.9862,42.2136,41.475,41.7594,30083.833393500998,0
+SIFY.US,D,20071106,000000,42.327,42.3834,40.1136,40.6248,54178.666775023994,0
+SIFY.US,D,20071107,000000,40.0578,40.5678,39.603,39.603,51848.666770364,0
+SIFY.US,D,20071108,000000,39.4332,40.1706,36.0294,37.5036,114809.83356295299,0
+SIFY.US,D,20071109,000000,36.7662,37.56,36.3126,36.4824,43494.333420322,0
+SIFY.US,D,20071112,000000,36.7098,37.3902,35.631,35.8578,46048.33342543,0
+SIFY.US,D,20071113,000000,36.426,37.8444,36.426,37.1628,30906.166728479,0
+SIFY.US,D,20071114,000000,38.1282,39.489,37.7304,38.6394,38122.500076245,0
+SIFY.US,D,20071115,000000,39.3762,39.3762,36.993,37.3338,51905.666770478,0
+SIFY.US,D,20071116,000000,38.0148,38.184,36.7098,37.1064,21068.33337547,0
+SIFY.US,D,20071119,000000,36.7098,38.298,35.745,37.7868,92613.50018522699,0
+SIFY.US,D,20071120,000000,37.6176,38.298,36.426,37.0506,34217.333401767995,0
+SIFY.US,D,20071121,000000,36.6528,37.1064,35.9148,35.9148,39622.500079245,0
+SIFY.US,D,20071123,000000,35.9148,36.6528,35.9148,36.3126,8611.500017223,0
+SIFY.US,D,20071126,000000,36.426,37.1628,35.5182,35.5182,25004.000050008,0
+SIFY.US,D,20071127,000000,35.574,35.745,34.383,35.0646,36441.000072882,0
+SIFY.US,D,20071128,000000,35.631,36.426,35.3478,35.745,31339.833396012997,0
+SIFY.US,D,20071129,000000,35.4618,37.3902,35.4618,36.0294,35248.500070497,0
+SIFY.US,D,20071130,000000,36.8238,37.3338,35.8578,36.0852,34804.166736275,0
+SIFY.US,D,20071203,000000,35.745,36.0852,34.44,34.7802,44700.333422733995,0
+SIFY.US,D,20071204,000000,34.7802,34.8942,34.1562,34.3266,19736.500039472998,0
+SIFY.US,D,20071205,000000,34.8942,35.631,34.2132,35.5182,38337.666743342,0
+SIFY.US,D,20071206,000000,35.688,35.9148,35.0646,35.292,30065.000060129998,0
+SIFY.US,D,20071207,000000,35.4048,35.9148,34.6674,34.8942,27583.000055165998,0
+SIFY.US,D,20071210,000000,34.8942,35.1774,34.44,34.44,26260.000052519998,0
+SIFY.US,D,20071211,000000,34.44,34.9506,33.5328,33.759,46501.66675967,0
+SIFY.US,D,20071212,000000,34.7238,34.7238,33.8724,34.0422,34532.500069065,0
+SIFY.US,D,20071213,000000,33.8154,34.2132,33.4188,33.4188,31258.000062516,0
+SIFY.US,D,20071214,000000,33.306,33.306,31.32,31.8306,61577.666789822,0
+SIFY.US,D,20071217,000000,31.6038,31.6038,28.9362,29.2206,59535.83345240499,0
+SIFY.US,D,20071218,000000,28.9362,30.3546,28.7664,29.3334,66061.66679879,0
+SIFY.US,D,20071219,000000,29.2764,30.3546,29.2206,30.0714,43929.666754526,0
+SIFY.US,D,20071220,000000,30.1848,30.9792,29.391,29.6742,37552.666741771995,0
+SIFY.US,D,20071221,000000,29.7876,30.525,29.2206,29.844,56569.166779805,0
+SIFY.US,D,20071224,000000,29.6178,30.9222,29.6178,30.525,15135.833363605,0
+SIFY.US,D,20071226,000000,29.7876,31.206,29.7876,31.092,41418.833416171,0
+SIFY.US,D,20071227,000000,30.468,31.5468,30.1278,30.2982,47721.66676211,0
+SIFY.US,D,20071228,000000,30.8088,31.377,29.9574,30.1848,23871.333381075998,0
+SIFY.US,D,20071231,000000,29.7876,29.9574,29.2764,29.9574,54896.166776458995,0
+SIFY.US,D,20080102,000000,30.2982,30.2982,29.1636,29.4474,25082.833383498997,0
+SIFY.US,D,20080103,000000,29.5038,30.1278,29.1066,29.5038,26126.166718918998,0
+SIFY.US,D,20080104,000000,29.4474,29.4474,28.4256,28.5384,37456.66674158,0
+SIFY.US,D,20080107,000000,28.9938,28.9938,27.8586,28.596,27562.333388458,0
+SIFY.US,D,20080108,000000,29.2764,29.2764,27.8586,28.1424,23666.666714,0
+SIFY.US,D,20080109,000000,28.3122,28.3122,25.0206,25.929,104886.000209772,0
+SIFY.US,D,20080110,000000,25.3056,27.6312,24.9642,26.8374,132781.000265562,0
+SIFY.US,D,20080111,000000,26.6664,27.405,26.214,26.6664,46731.833426797,0
+SIFY.US,D,20080114,000000,26.4966,28.3686,26.4966,27.7446,33001.500066003,0
+SIFY.US,D,20080115,000000,26.9502,27.4614,26.1,26.553,41992.000083984,0
+SIFY.US,D,20080116,000000,25.986,26.6106,25.5324,25.5324,45873.666758413994,0
+SIFY.US,D,20080117,000000,26.043,26.214,25.3056,25.419,37936.333409205996,0
+SIFY.US,D,20080118,000000,25.5324,25.929,24.9642,25.3056,35626.000071252,0
+SIFY.US,D,20080122,000000,23.8296,26.9502,23.262,26.9502,85083.833503501,0
+SIFY.US,D,20080123,000000,26.4396,26.4396,24.4548,26.214,36233.833405801,0
+SIFY.US,D,20080124,000000,26.3832,27.1206,26.1,26.1,34139.500068279,0
+SIFY.US,D,20080125,000000,26.9502,27.4614,26.1564,26.4396,31308.166729283,0
+SIFY.US,D,20080128,000000,26.7804,26.8374,25.7028,25.7028,21100.166708867,0
+SIFY.US,D,20080129,000000,25.6458,27.1206,25.5888,26.9502,30601.666727869997,0
+SIFY.US,D,20080130,000000,27.234,27.7446,26.7234,26.8374,16872.166700411,0
+SIFY.US,D,20080131,000000,25.929,27.5184,25.7028,27.1206,33311.500066623,0
+SIFY.US,D,20080201,000000,27.8586,29.7876,27.4614,29.7876,58591.66678385,0
+SIFY.US,D,20080204,000000,29.3334,30.4116,29.2206,29.5038,37142.833407619,0
+SIFY.US,D,20080205,000000,29.2206,29.7306,28.086,28.2552,26021.166718709,0
+SIFY.US,D,20080206,000000,28.1994,28.3686,27.4614,27.6312,16526.333366386,0
+SIFY.US,D,20080207,000000,27.6312,27.8022,27.177,27.6312,14124.333361582,0
+SIFY.US,D,20080208,000000,27.6312,27.9156,27.1206,27.6888,17771.666702209997,0
+SIFY.US,D,20080211,000000,28.1994,28.1994,26.8938,27.405,17756.500035513,0
+SIFY.US,D,20080212,000000,27.405,27.9714,26.9502,27.177,17234.500034468998,0
+SIFY.US,D,20080213,000000,26.9502,27.6312,26.3832,27.0078,21642.833376618997,0
+SIFY.US,D,20080214,000000,27.1206,27.3468,26.6106,26.9502,11570.166689807,0
+SIFY.US,D,20080215,000000,27.177,27.177,26.3832,26.8938,15705.00003141,0
+SIFY.US,D,20080219,000000,26.9502,27.5742,26.4396,27.5184,21833.333377,0
+SIFY.US,D,20080220,000000,27.4614,27.4614,26.1,26.7234,28574.166723814997,0
+SIFY.US,D,20080221,000000,26.4966,27.234,26.1564,27.1206,30096.333393525998,0
+SIFY.US,D,20080222,000000,26.8938,27.3468,26.1,26.6106,26646.333386626,0
+SIFY.US,D,20080225,000000,26.4396,27.1206,26.3832,26.8938,10339.666687346,0
+SIFY.US,D,20080226,000000,26.8938,27.291,26.4966,27.1206,18393.833370121,0
+SIFY.US,D,20080227,000000,27.291,27.405,26.7234,27.3468,12726.500025452999,0
+SIFY.US,D,20080228,000000,27.3468,27.9714,26.3832,27.9714,27956.333389246,0
+SIFY.US,D,20080229,000000,27.8586,27.8586,26.6664,26.6664,17120.333367574,0
+SIFY.US,D,20080303,000000,26.6106,26.6664,25.929,26.1564,20016.333373366,0
+SIFY.US,D,20080304,000000,26.214,26.214,25.5324,25.5324,27065.500054131,0
+SIFY.US,D,20080305,000000,25.8156,26.3262,25.2486,25.476,15866.333365065999,0
+SIFY.US,D,20080306,000000,25.191,26.043,25.0206,25.986,24232.000048464,0
+SIFY.US,D,20080307,000000,25.986,26.1564,24.5676,25.0206,32315.833397964998,0
+SIFY.US,D,20080310,000000,24.681,25.191,23.943,23.943,23655.833380645,0
+SIFY.US,D,20080311,000000,24.3978,24.3978,23.1492,24.0576,23297.666713262,0
+SIFY.US,D,20080312,000000,24.1146,24.171,23.5464,23.6598,17026.166700719,0
+SIFY.US,D,20080313,000000,23.5464,24,22.8648,23.8296,26304.333385941998,0
+SIFY.US,D,20080314,000000,23.8296,23.8296,22.8084,22.8648,25237.500050475,0
+SIFY.US,D,20080317,000000,22.638,23.376,22.014,22.7526,31574.666729816,0
+SIFY.US,D,20080318,000000,22.8648,23.2056,21.9576,22.9224,30619.833394572997,0
+SIFY.US,D,20080319,000000,22.5816,23.262,22.4682,22.6956,14890.833363115,0
+SIFY.US,D,20080320,000000,22.6956,22.9224,22.2414,22.6956,10800.166688267,0
+SIFY.US,D,20080324,000000,22.6956,23.8296,22.3548,23.5464,25888.666718443998,0
+SIFY.US,D,20080325,000000,23.5464,23.943,22.9224,23.7732,13267.500026534999,0
+SIFY.US,D,20080326,000000,23.7732,24.4548,23.262,24.3978,12023.500024047,0
+SIFY.US,D,20080327,000000,24.7944,25.419,23.49,24.0576,45386.000090771995,0
+SIFY.US,D,20080328,000000,24.0576,26.3262,24.0576,25.1346,24422.333382178,0
+SIFY.US,D,20080331,000000,25.1346,25.476,24.7944,25.3056,7411.500014822999,0
+SIFY.US,D,20080401,000000,25.5324,27.6888,25.419,27.5742,31048.500062097,0
+SIFY.US,D,20080402,000000,27.6312,27.6312,26.3832,27.0078,16176.000032352,0
+SIFY.US,D,20080403,000000,26.8938,28.5384,25.6458,25.6458,53018.000106035994,0
+SIFY.US,D,20080404,000000,26.3832,27.405,26.2698,26.9502,28700.833390735,0
+SIFY.US,D,20080407,000000,26.7234,27.9714,26.3832,26.8374,18225.666703118,0
+SIFY.US,D,20080408,000000,26.8374,27.1206,26.553,26.7234,6270.000012539999,0
+SIFY.US,D,20080409,000000,27.7446,27.7446,25.8726,26.3262,10148.166686962999,0
+SIFY.US,D,20080410,000000,26.043,27.4614,25.986,26.553,12083.3333575,0
+SIFY.US,D,20080411,000000,26.553,27.9714,25.986,27.6312,45142.666756952,0
+SIFY.US,D,20080414,000000,27.234,27.4614,25.7028,25.986,27626.333388585997,0
+SIFY.US,D,20080415,000000,26.8374,26.8938,25.8156,25.929,13129.500026259,0
+SIFY.US,D,20080416,000000,26.1,27.1206,25.7592,26.3262,30524.000061048,0
+SIFY.US,D,20080417,000000,26.1,27.291,26.1,26.7234,14825.666696318,0
+SIFY.US,D,20080418,000000,27.5184,27.9156,26.9502,27.4614,33363.000066725996,0
+SIFY.US,D,20080421,000000,27.234,28.086,27.234,27.8022,11248.33335583,0
+SIFY.US,D,20080422,000000,27.5184,27.5742,26.6664,26.8374,11052.666688772,0
+SIFY.US,D,20080423,000000,26.4966,27.0642,26.3832,26.6106,22390.833378115,0
+SIFY.US,D,20080424,000000,26.3262,27.7446,26.214,27.405,13175.666693018,0
+SIFY.US,D,20080425,000000,27.6888,27.7446,26.9502,27.177,12230.500024461,0
+SIFY.US,D,20080428,000000,27.177,29.2206,27.177,28.7664,38166.666742999994,0
+SIFY.US,D,20080429,000000,28.9362,28.9938,28.6518,28.7094,13887.333361108,0
+SIFY.US,D,20080430,000000,28.6518,29.5038,28.3686,28.9362,16588.166699842997,0
+SIFY.US,D,20080501,000000,28.7094,29.5038,28.029,28.1994,20680.833374694997,0
+SIFY.US,D,20080502,000000,27.9156,29.3334,27.9156,28.8234,27987.666722642,0
+SIFY.US,D,20080505,000000,29.391,29.391,28.1994,28.8798,15478.33336429,0
+SIFY.US,D,20080506,000000,29.2206,29.4474,28.3686,29.2206,18250.333369834,0
+SIFY.US,D,20080507,000000,28.9362,30.6954,28.482,28.482,83629.66683392599,0
+SIFY.US,D,20080508,000000,28.3686,29.1066,26.6106,26.6106,58056.333449446,0
+SIFY.US,D,20080509,000000,26.7804,27.9714,26.2698,27.234,25135.500050271,0
+SIFY.US,D,20080512,000000,26.9502,28.2552,26.6664,27.9714,37450.000074899996,0
+SIFY.US,D,20080513,000000,27.5742,27.9156,27.4614,27.5742,11132.000022264,0
+SIFY.US,D,20080514,000000,27.5742,28.1994,27.234,27.6312,18846.833371026998,0
+SIFY.US,D,20080515,000000,27.291,28.596,27.291,27.6888,12054.500024109,0
+SIFY.US,D,20080516,000000,28.029,28.2552,27.0642,27.6312,15945.833365224998,0
+SIFY.US,D,20080519,000000,27.405,28.596,27.405,27.9714,14543.333362419999,0
+SIFY.US,D,20080520,000000,27.6888,28.6518,27.177,27.291,9294.666685256,0
+SIFY.US,D,20080521,000000,27.234,28.3122,27.234,27.405,11559.666689786,0
+SIFY.US,D,20080522,000000,27.3468,30.0714,27.1206,29.5038,41425.500082850995,0
+SIFY.US,D,20080523,000000,29.3334,29.3334,27.8586,28.1424,32743.33339882,0
+SIFY.US,D,20080527,000000,27.8586,28.3686,27.8022,28.1994,6587.166679841,0
+SIFY.US,D,20080528,000000,28.1994,28.7094,28.029,28.086,12921.66669251,0
+SIFY.US,D,20080529,000000,28.2552,28.7664,27.8586,27.9156,19971.166706608998,0
+SIFY.US,D,20080530,000000,28.9362,30.015,27.5742,27.7446,30232.666727131997,0
+SIFY.US,D,20080602,000000,27.8586,27.8586,27.3468,27.5184,12395.666691458,0
+SIFY.US,D,20080603,000000,27.5184,27.5184,27.0642,27.0642,7838.333349009999,0
+SIFY.US,D,20080604,000000,27.0642,27.9156,26.7234,26.7804,14734.000029468,0
+SIFY.US,D,20080605,000000,26.8374,27.6888,26.8374,27.1206,16096.333365526,0
+SIFY.US,D,20080606,000000,27.1206,27.5184,26.2698,26.3832,11149.833355633,0
+SIFY.US,D,20080609,000000,26.3832,26.6106,24.9084,25.2486,19809.166706285,0
+SIFY.US,D,20080610,000000,24.7374,24.7374,22.9224,24.2844,26839.000053678,0
+SIFY.US,D,20080611,000000,24.1146,24.7374,23.2056,23.6034,40262.166747191,0
+SIFY.US,D,20080612,000000,23.4324,23.7732,23.1492,23.5464,5949.1666785649995,0
+SIFY.US,D,20080613,000000,24.9084,24.9084,23.5464,23.5464,9260.166685187,0
+SIFY.US,D,20080616,000000,23.6034,24.5112,23.6034,23.6598,21079.833375493,0
+SIFY.US,D,20080617,000000,23.5464,24.5112,23.5464,23.5464,9263.666685193999,0
+SIFY.US,D,20080618,000000,23.5464,23.7732,23.49,23.49,8318.000016635999,0
+SIFY.US,D,20080619,000000,23.376,24.1146,23.262,23.262,9160.666684988,0
+SIFY.US,D,20080620,000000,23.4324,23.7162,22.5816,22.5816,29531.833392397,0
+SIFY.US,D,20080623,000000,22.6956,23.262,22.128,22.128,12337.166691340999,0
+SIFY.US,D,20080624,000000,21.9576,22.4682,21.276,21.39,13570.333360474,0
+SIFY.US,D,20080625,000000,21.6174,22.638,21.5604,22.014,27107.000054213997,0
+SIFY.US,D,20080626,000000,21.6738,23.7162,21.2196,23.7162,82157.500164315,0
+SIFY.US,D,20080627,000000,23.4324,23.4324,21.1632,21.504,53963.166774592995,0
+SIFY.US,D,20080630,000000,21.5604,22.6956,21.504,21.7878,60085.166786837,0
+SIFY.US,D,20080701,000000,21.7878,22.071,20.5962,20.7672,19011.333371356,0
+SIFY.US,D,20080702,000000,20.9934,21.1632,19.8018,20.085,12243.33335782,0
+SIFY.US,D,20080703,000000,19.9716,19.9716,17.418,17.9286,21252.000042503998,0
+SIFY.US,D,20080707,000000,17.9286,19.6314,16.1706,17.589,50699.666768065996,0
+SIFY.US,D,20080708,000000,17.361,18.5532,17.2488,18.4398,15764.333364862,0
+SIFY.US,D,20080709,000000,18.6102,18.6102,17.7018,18.4398,19843.000039685998,0
+SIFY.US,D,20080710,000000,18.213,19.1772,18.1566,18.4968,8763.833350861,0
+SIFY.US,D,20080711,000000,17.8722,18.0426,17.418,17.9862,9781.166686229,0
+SIFY.US,D,20080714,000000,17.7588,18.1566,17.361,18.1566,16389.666699446,0
+SIFY.US,D,20080715,000000,17.7018,18.1566,17.418,18.1566,14115.666694898,0
+SIFY.US,D,20080716,000000,20.7672,20.7672,17.7018,18.4968,13981.500027962999,0
+SIFY.US,D,20080717,000000,18.894,19.1772,18.27,18.7806,8724.166684115,0
+SIFY.US,D,20080718,000000,19.1202,19.1202,18.4398,18.6666,4977.166676621,0
+SIFY.US,D,20080721,000000,18.6666,19.0644,18.4968,18.6666,6528.833346390999,0
+SIFY.US,D,20080722,000000,18.723,19.2342,18.4968,19.0644,9586.000019172,0
+SIFY.US,D,20080723,000000,19.3476,20.1426,19.2906,19.6314,19256.000038512,0
+SIFY.US,D,20080724,000000,19.6314,20.2554,19.6314,19.7448,19128.333371589997,0
+SIFY.US,D,20080725,000000,18.4398,19.3476,17.022,17.3052,36778.666740224,0
+SIFY.US,D,20080728,000000,17.4756,17.4756,15.6024,15.8298,24639.166715944997,0
+SIFY.US,D,20080729,000000,16.1706,16.1706,15.4326,15.6024,20782.666708232,0
+SIFY.US,D,20080730,000000,15.6024,15.8868,15.489,15.7734,8202.166683071,0
+SIFY.US,D,20080731,000000,15.7734,16.3404,15.489,15.66,9147.500018294999,0
+SIFY.US,D,20080801,000000,15.3762,18.723,15.1494,18.0426,59047.666784762,0
+SIFY.US,D,20080804,000000,18.4398,18.4398,16.0566,16.0566,34786.66673624,0
+SIFY.US,D,20080805,000000,16.5102,17.4756,16.3404,16.3404,13872.166694410998,0
+SIFY.US,D,20080806,000000,18.3264,18.3264,16.3404,16.6242,54507.000109014,0
+SIFY.US,D,20080807,000000,16.8522,16.8522,15.9432,16.2276,15246.833363827,0
+SIFY.US,D,20080808,000000,15.9432,16.6242,15.7164,15.7734,25642.333384618,0
+SIFY.US,D,20080811,000000,15.9996,16.4544,15.546,15.546,16996.66670066,0
+SIFY.US,D,20080812,000000,15.6024,15.66,15.036,15.1494,17615.666701898,0
+SIFY.US,D,20080813,000000,15.1494,16.0566,15.036,15.66,6737.166680140999,0
+SIFY.US,D,20080814,000000,15.6024,16.7946,15.6024,16.0566,15704.000031407999,0
+SIFY.US,D,20080815,000000,16.3974,16.737,15.66,16.113,18679.833370693,0
+SIFY.US,D,20080818,000000,16.737,16.737,15.8868,16.3404,18156.500036313,0
+SIFY.US,D,20080819,000000,16.3404,16.5102,15.7164,15.8868,18088.833369510998,0
+SIFY.US,D,20080820,000000,15.8868,15.9432,15.489,15.6024,9324.833351983,0
+SIFY.US,D,20080821,000000,15.8298,15.8298,15.489,15.8298,3290.500006581,0
+SIFY.US,D,20080822,000000,15.6024,15.8868,15.4326,15.8298,20229.833373793,0
+SIFY.US,D,20080825,000000,15.8298,15.8298,15.3192,15.3192,7273.000014546,0
+SIFY.US,D,20080826,000000,17.4756,18.099,14.5818,15.036,10891.833355117,0
+SIFY.US,D,20080827,000000,16.965,18.6666,16.5102,17.7588,137896.500275793,0
+SIFY.US,D,20080828,000000,17.9862,18.099,16.737,17.022,30398.500060797,0
+SIFY.US,D,20080829,000000,16.965,17.2488,16.5672,16.6812,12507.666691682,0
+SIFY.US,D,20080902,000000,17.022,17.1348,15.8298,16.0566,14543.833362420999,0
+SIFY.US,D,20080903,000000,15.7164,16.1706,15.4326,15.66,27819.333388971998,0
+SIFY.US,D,20080904,000000,15.546,15.6024,14.808,14.9226,21411.66670949,0
+SIFY.US,D,20080905,000000,15.7734,15.7734,14.298,14.6388,29136.500058273,0
+SIFY.US,D,20080908,000000,15.3762,15.3762,14.3544,14.5248,13475.166693616999,0
+SIFY.US,D,20080909,000000,14.298,14.298,13.1064,13.1634,21626.000043252,0
+SIFY.US,D,20080910,000000,12.993,13.0494,10.7796,10.7796,87454.333508242,0
+SIFY.US,D,20080911,000000,10.4958,11.5752,10.0986,11.5176,84077.000168154,0
+SIFY.US,D,20080912,000000,11.178,11.6886,10.9512,11.3478,27624.833388583,0
+SIFY.US,D,20080915,000000,10.6098,11.121,10.383,10.6098,24738.000049476,0
+SIFY.US,D,20080916,000000,10.3266,10.7232,9.078,10.4394,24993.500049987,0
+SIFY.US,D,20080917,000000,9.9858,11.3478,9.3048,9.9858,34401.66673547,0
+SIFY.US,D,20080918,000000,9.7596,10.9512,9.4182,10.9512,82277.333497888,0
+SIFY.US,D,20080919,000000,11.3478,11.9148,10.2696,11.0076,42155.666750977995,0
+SIFY.US,D,20080922,000000,11.745,11.8014,10.3266,11.121,45748.333424829994,0
+SIFY.US,D,20080923,000000,11.4042,11.5752,10.6098,10.8366,23812.166714290997,0
+SIFY.US,D,20080924,000000,10.6098,11.121,10.4394,10.5534,17732.833368798998,0
+SIFY.US,D,20080925,000000,10.3266,10.6662,10.212,10.3266,33180.00006636,0
+SIFY.US,D,20080926,000000,10.0422,10.4958,9.6456,10.3266,22765.666712198,0
+SIFY.US,D,20080929,000000,9.93,10.212,9.3618,9.5322,19273.000038546,0
+SIFY.US,D,20080930,000000,9.4752,10.212,9.3618,10.0986,14679.833362693,0
+SIFY.US,D,20081001,000000,10.3266,10.8366,9.7026,10.8366,28880.166724427,0
+SIFY.US,D,20081002,000000,10.4958,10.7796,10.212,10.3266,13716.333360765999,0
+SIFY.US,D,20081003,000000,10.212,10.8936,9.9858,10.7232,9660.333352654,0
+SIFY.US,D,20081006,000000,9.6456,11.2908,9.135,9.4752,91819.000183638,0
+SIFY.US,D,20081007,000000,8.7378,11.2344,8.7378,9.3048,73502.000147004,0
+SIFY.US,D,20081008,000000,9.1914,10.212,8.9652,8.9652,31290.500062581,0
+SIFY.US,D,20081009,000000,9.5322,9.873,8.6244,8.9652,23198.666713063998,0
+SIFY.US,D,20081010,000000,8.397,9.4752,5.6736,8.397,57726.333448786,0
+SIFY.US,D,20081013,000000,10.0422,11.2344,8.8512,10.212,23015.666712698,0
+SIFY.US,D,20081014,000000,10.9512,11.0076,10.1562,10.6098,23336.666713339997,0
+SIFY.US,D,20081015,000000,10.1562,10.8366,9.6456,10.2696,52884.666772435994,0
+SIFY.US,D,20081016,000000,10.4394,10.4958,8.397,8.397,44852.333423038,0
+SIFY.US,D,20081017,000000,9.078,9.5886,8.568,8.9076,16383.3333661,0
+SIFY.US,D,20081020,000000,9.7596,9.816,8.7942,9.2484,35934.500071869,0
+SIFY.US,D,20081021,000000,9.5322,9.873,9.078,9.3618,10371.833354077,0
+SIFY.US,D,20081022,000000,8.8512,9.2484,8.7942,8.7942,10345.500020690999,0
+SIFY.US,D,20081023,000000,8.9652,8.9652,6.7512,6.7512,61325.500122651,0
+SIFY.US,D,20081024,000000,6.5244,6.7512,6.1842,6.5814,25117.666716902,0
+SIFY.US,D,20081027,000000,6.8082,6.8082,5.1066,5.1066,79705.83349274499,0
+SIFY.US,D,20081028,000000,5.6178,6.8082,5.5032,6.7512,44706.500089413,0
+SIFY.US,D,20081029,000000,6.9222,10.7796,6.7512,8.283,75173.33348367999,0
+SIFY.US,D,20081030,000000,7.4892,8.0568,7.3758,7.4892,39709.166746085,0
+SIFY.US,D,20081031,000000,7.4892,7.6602,7.206,7.3194,30732.000061463998,0
+SIFY.US,D,20081103,000000,7.6602,7.9434,7.3758,7.6032,21079.666708826,0
+SIFY.US,D,20081104,000000,9.4182,9.4182,7.4328,8.0568,13623.33336058,0
+SIFY.US,D,20081105,000000,8.1132,8.9076,8.0568,8.1132,22443.33337822,0
+SIFY.US,D,20081106,000000,7.9434,8.1132,7.4892,7.4892,13530.666693727999,0
+SIFY.US,D,20081107,000000,7.3758,8.0004,7.263,7.3194,8172.833349678999,0
+SIFY.US,D,20081110,000000,7.7736,7.8864,7.149,7.149,4605.166675877,0
+SIFY.US,D,20081111,000000,7.3194,7.3194,6.7512,6.7512,10656.500021312999,0
+SIFY.US,D,20081112,000000,6.8082,6.8082,6.5244,6.5244,7228.33334779,0
+SIFY.US,D,20081113,000000,6.4116,6.6384,5.6736,5.6736,39707.000079414,0
+SIFY.US,D,20081114,000000,6.0708,6.2418,5.9574,5.9574,8399.666683465999,0
+SIFY.US,D,20081117,000000,6.5244,6.5244,5.9574,5.9574,11407.500022815,0
+SIFY.US,D,20081118,000000,5.9574,6.015,5.5032,5.7306,15414.166697494999,0
+SIFY.US,D,20081119,000000,5.6736,6.4116,4.1418,4.1418,69160.833471655,0
+SIFY.US,D,20081120,000000,4.029,4.4262,2.38296,2.38296,199675.66706601798,0
+SIFY.US,D,20081121,000000,3.234,4.0854,2.55324,2.95008,162718.33365877,0
+SIFY.US,D,20081124,000000,4.1982,9.93,3.4038,9.93,117356.83356804699,0
+SIFY.US,D,20081125,000000,7.0356,7.0356,5.6736,5.9574,55082.833443498996,0
+SIFY.US,D,20081126,000000,6.015,6.6384,5.9004,6.2982,18357.000036714,0
+SIFY.US,D,20081128,000000,6.468,6.5814,6.0708,6.5814,10014.000020028,0
+SIFY.US,D,20081201,000000,6.2418,6.2418,5.4468,5.7306,21333.166709333,0
+SIFY.US,D,20081202,000000,5.8446,6.0708,5.5032,5.787,8605.500017211,0
+SIFY.US,D,20081203,000000,5.4468,5.6736,5.3898,5.5032,13317.666693301999,0
+SIFY.US,D,20081204,000000,5.5032,8.6802,5.5032,8.6802,279302.167225271,0
+SIFY.US,D,20081205,000000,7.3758,7.7166,6.8652,7.263,48418.833430171,0
+SIFY.US,D,20081208,000000,7.5462,9.6456,6.3552,9.6456,135352.00027070398,0
+SIFY.US,D,20081209,000000,9.3048,9.3048,8.0004,8.2266,32795.500065591,0
+SIFY.US,D,20081210,000000,8.283,8.9076,7.9434,8.0568,18643.666703954,0
+SIFY.US,D,20081211,000000,8.1132,8.1708,7.8864,8.1132,19058.166704782998,0
+SIFY.US,D,20081212,000000,7.9434,8.0004,7.3758,8.0004,14633.833362600999,0
+SIFY.US,D,20081215,000000,7.9434,9.93,7.3758,9.93,72736.66681214,0
+SIFY.US,D,20081216,000000,8.6802,9.5886,8.6802,9.078,28471.66672361,0
+SIFY.US,D,20081217,000000,9.2484,11.3478,9.2484,11.3478,120450.50024090099,0
+SIFY.US,D,20081218,000000,11.3478,11.6316,10.2696,11.3478,50243.000100485995,0
+SIFY.US,D,20081219,000000,11.2344,11.6316,10.212,10.5534,34232.500068465,0
+SIFY.US,D,20081222,000000,10.212,10.8366,9.6456,10.7796,17415.666701497998,0
+SIFY.US,D,20081223,000000,10.6098,10.7232,9.078,9.873,26142.333385618,0
+SIFY.US,D,20081224,000000,9.93,10.212,9.3618,9.4182,11207.500022414999,0
+SIFY.US,D,20081226,000000,9.3618,9.5886,8.9652,8.9652,25009.833383352998,0
+SIFY.US,D,20081229,000000,9.6456,9.6456,8.9076,9.078,19146.333371626,0
+SIFY.US,D,20081230,000000,9.078,9.3048,8.5104,8.7378,31549.333396431997,0
+SIFY.US,D,20081231,000000,8.7942,8.8512,8.6244,8.6244,13383.000026766,0
+SIFY.US,D,20090102,000000,8.454,9.135,8.454,8.6244,10523.500021046999,0
+SIFY.US,D,20090105,000000,8.6802,9.3618,8.454,9.3048,9103.500018207,0
+SIFY.US,D,20090106,000000,9.1914,10.3266,9.1914,10.0986,20227.666707122,0
+SIFY.US,D,20090107,000000,8.568,8.9076,8.2266,8.283,51955.833437245,0
+SIFY.US,D,20090108,000000,8.1132,8.1708,7.8864,8.0004,17800.500035601,0
+SIFY.US,D,20090109,000000,7.8864,8.0004,5.6736,5.6736,238356.66714337998,0
+SIFY.US,D,20090112,000000,6.468,7.6032,6.4116,6.8652,114004.500228009,0
+SIFY.US,D,20090113,000000,6.6384,7.092,6.5244,6.7512,25188.500050377,0
+SIFY.US,D,20090114,000000,6.5244,6.8082,6.468,6.6948,16166.333365666,0
+SIFY.US,D,20090115,000000,6.6948,6.6948,5.9574,6.2418,26319.333385971997,0
+SIFY.US,D,20090116,000000,6.7512,6.9222,6.1278,6.8652,17120.833367575,0
+SIFY.US,D,20090120,000000,5.9574,6.2982,5.9574,6.1278,13740.500027480999,0
+SIFY.US,D,20090121,000000,6.2418,6.468,5.9574,6.2418,20109.166706885,0
+SIFY.US,D,20090122,000000,6.3552,6.6948,6.2418,6.468,11431.833356197,0
+SIFY.US,D,20090123,000000,6.3552,6.6948,6.015,6.1842,12310.833357955,0
+SIFY.US,D,20090126,000000,6.468,6.468,5.787,6.1278,12256.833357847,0
+SIFY.US,D,20090127,000000,6.0708,6.1278,5.1066,5.1636,65135.833463605,0
+SIFY.US,D,20090128,000000,5.3898,5.3898,5.22,5.3334,32381.500064762997,0
+SIFY.US,D,20090129,000000,5.3898,5.3898,5.22,5.22,11605.666689877999,0
+SIFY.US,D,20090130,000000,5.3334,5.3334,4.9926,5.1066,23343.166713353,0
+SIFY.US,D,20090202,000000,4.8228,4.8792,4.2558,4.2558,87149.33350763199,0
+SIFY.US,D,20090203,000000,4.2558,4.4262,4.0854,4.4262,18634.833370603,0
+SIFY.US,D,20090204,000000,4.7652,4.8792,4.4826,4.7652,7096.166680859,0
+SIFY.US,D,20090205,000000,4.7088,5.0502,4.5396,4.6524,5179.166677024999,0
+SIFY.US,D,20090206,000000,4.5396,4.7088,4.4262,4.4826,18928.000037856,0
+SIFY.US,D,20090209,000000,4.5948,4.6524,4.4262,4.5396,4781.3333428959995,0
+SIFY.US,D,20090210,000000,4.5948,4.7088,4.3686,4.3686,9516.833352366999,0
+SIFY.US,D,20090211,000000,4.5396,4.5396,4.3686,4.3686,3757.833340849,0
+SIFY.US,D,20090212,000000,4.3686,4.5396,4.2558,4.2558,5593.000011186,0
+SIFY.US,D,20090213,000000,4.2558,4.5396,4.2558,4.3128,3775.1666742169996,0
+SIFY.US,D,20090217,000000,4.8228,4.8228,4.0854,4.2558,7540.00001508,0
+SIFY.US,D,20090218,000000,4.2558,4.2558,3.4608,3.4608,50589.000101178,0
+SIFY.US,D,20090219,000000,3.8592,3.915,3.4038,3.5172,20402.000040804,0
+SIFY.US,D,20090220,000000,3.6318,3.8016,3.5742,3.6882,13164.166692994999,0
+SIFY.US,D,20090223,000000,3.7452,3.7452,3.177,3.177,19265.833371865,0
+SIFY.US,D,20090224,000000,3.2904,3.7452,2.7234,2.78022,42304.500084609,0
+SIFY.US,D,20090225,000000,3.234,3.4038,3.0636,3.1206,11808.666690283999,0
+SIFY.US,D,20090226,000000,3.177,3.3474,3.1206,3.3474,4981.500009963,0
+SIFY.US,D,20090227,000000,3.2904,3.4038,3.2904,3.3474,15144.166696954999,0
+SIFY.US,D,20090302,000000,3.4038,3.4038,3.1206,3.1206,8317.666683301999,0
+SIFY.US,D,20090303,000000,3.1206,3.4038,3.1206,3.177,4348.500008696999,0
+SIFY.US,D,20090304,000000,3.4038,3.5172,3.2904,3.4608,3703.000007406,0
+SIFY.US,D,20090305,000000,3.4038,3.6882,3.4038,3.4608,10082.833353499,0
+SIFY.US,D,20090306,000000,3.4608,3.4608,3.2904,3.4038,4294.000008588,0
+SIFY.US,D,20090309,000000,3.4608,3.4608,3.0636,3.0636,7860.333349054,0
+SIFY.US,D,20090310,000000,2.95008,3.2904,2.95008,3.234,11948.166690562999,0
+SIFY.US,D,20090311,000000,3.3474,3.3474,3.1206,3.1206,10019.666686706,0
+SIFY.US,D,20090312,000000,3.234,3.5172,3.1206,3.4608,54278.833441890994,0
+SIFY.US,D,20090313,000000,3.6318,3.6318,3.234,3.4608,32996.333399325995,0
+SIFY.US,D,20090316,000000,3.3474,3.5742,3.177,3.4038,23560.166713787,0
+SIFY.US,D,20090317,000000,3.4608,3.7452,3.4608,3.7452,10055.666686777999,0
+SIFY.US,D,20090318,000000,3.6882,8.1132,3.6318,7.8864,156953.33364723998,0
+SIFY.US,D,20090319,000000,5.9574,6.6948,5.3898,5.5602,38781.000077562,0
+SIFY.US,D,20090320,000000,5.3898,5.3898,4.8228,5.1636,5297.500010594999,0
+SIFY.US,D,20090323,000000,5.2764,5.6736,5.22,5.5032,12021.000024042,0
+SIFY.US,D,20090324,000000,5.3334,5.5032,4.9362,5.1066,14405.833362144998,0
+SIFY.US,D,20090325,000000,5.3898,5.787,5.22,5.4468,9054.666684775999,0
+SIFY.US,D,20090326,000000,5.3898,6.3552,5.3898,5.7306,20452.833374239,0
+SIFY.US,D,20090327,000000,5.9574,5.9574,5.787,5.9004,4521.833342377,0
+SIFY.US,D,20090330,000000,5.9574,5.9574,5.5602,5.6736,6775.166680216999,0
+SIFY.US,D,20090331,000000,5.5032,5.9574,5.5032,5.8446,4841.500009683,0
+SIFY.US,D,20090401,000000,5.5032,5.9574,5.5032,5.9004,5170.3333436739995,0
+SIFY.US,D,20090402,000000,5.9004,6.468,5.9004,6.2418,14144.333361621999,0
+SIFY.US,D,20090403,000000,6.2982,6.2982,6.0708,6.1278,1877.0000037539999,0
+SIFY.US,D,20090406,000000,6.2418,6.9222,6.1842,6.9222,16878.833367091,0
+SIFY.US,D,20090407,000000,6.8082,6.9222,6.5244,6.8652,10792.000021584,0
+SIFY.US,D,20090408,000000,6.6384,6.6948,6.5244,6.5814,4397.500008794999,0
+SIFY.US,D,20090409,000000,6.4116,7.6032,6.4116,7.092,28654.333390641998,0
+SIFY.US,D,20090413,000000,7.3758,8.0568,7.149,7.7736,22384.500044769,0
+SIFY.US,D,20090414,000000,7.9434,8.454,7.092,8.1132,19540.000039079998,0
+SIFY.US,D,20090415,000000,7.83,7.9434,7.149,7.149,15301.000030602,0
+SIFY.US,D,20090416,000000,7.5462,7.9434,7.3758,7.83,21111.166708889,0
+SIFY.US,D,20090417,000000,7.83,7.8864,7.4328,7.4328,6245.00001249,0
+SIFY.US,D,20090420,000000,7.4892,7.6602,6.5244,6.6948,17430.166701527,0
+SIFY.US,D,20090421,000000,6.5244,6.6948,6.3552,6.468,10514.500021029,0
+SIFY.US,D,20090422,000000,6.2982,6.8082,6.2418,6.468,8204.333349741999,0
+SIFY.US,D,20090423,000000,6.5244,6.8082,6.2982,6.8082,8929.666684525999,0
+SIFY.US,D,20090424,000000,6.6948,6.8082,6.5244,6.6948,12172.500024345,0
+SIFY.US,D,20090427,000000,6.3552,6.6384,6.2418,6.468,5096.333343526,0
+SIFY.US,D,20090428,000000,6.2982,6.5244,5.787,6.468,16264.333365862,0
+SIFY.US,D,20090429,000000,6.2418,6.6948,6.1278,6.1278,5950.333345233999,0
+SIFY.US,D,20090430,000000,6.2982,6.7512,6.2982,6.5244,11544.000023088,0
+SIFY.US,D,20090501,000000,6.6948,6.6948,6.2418,6.5814,9116.833351567,0
+SIFY.US,D,20090504,000000,6.5814,7.092,6.5814,6.8652,13350.0000267,0
+SIFY.US,D,20090505,000000,6.8082,8.6244,6.6948,8.34,73096.83347952699,0
+SIFY.US,D,20090506,000000,8.34,8.9076,7.206,7.7736,42863.500085727,0
+SIFY.US,D,20090507,000000,8.34,8.34,7.149,7.6032,14122.666694911999,0
+SIFY.US,D,20090508,000000,7.6032,8.283,7.4892,7.6032,12581.000025161999,0
+SIFY.US,D,20090511,000000,8.0004,8.0004,7.6032,7.7736,4876.500009753,0
+SIFY.US,D,20090512,000000,7.7166,8.1708,7.6602,7.8864,11058.333355449999,0
+SIFY.US,D,20090513,000000,8.1708,8.2266,6.8082,6.9786,18950.666704568,0
+SIFY.US,D,20090514,000000,6.9786,8.1708,6.8082,7.206,10660.833354655,0
+SIFY.US,D,20090515,000000,7.9434,7.9434,7.0356,7.3194,3600.500007201,0
+SIFY.US,D,20090518,000000,8.34,10.6662,8.34,9.7026,220493.66710765398,0
+SIFY.US,D,20090519,000000,9.7026,9.7026,8.34,8.568,48780.833430895,0
+SIFY.US,D,20090520,000000,8.9076,9.7026,8.5104,8.7378,62190.00012438,0
+SIFY.US,D,20090521,000000,8.8512,9.5886,8.7942,8.9652,25347.333384028,0
+SIFY.US,D,20090522,000000,8.9076,11.3478,8.8512,10.8366,142277.33361788798,0
+SIFY.US,D,20090526,000000,10.3266,12.0282,9.6456,11.6316,131828.833596991,0
+SIFY.US,D,20090527,000000,12.0852,12.7092,11.3478,11.9148,61584.333456502,0
+SIFY.US,D,20090528,000000,12.0852,12.483,11.2908,11.4042,28019.500056039,0
+SIFY.US,D,20090529,000000,11.121,11.6316,10.6098,10.6098,45801.833424936995,0
+SIFY.US,D,20090601,000000,10.4394,11.8578,10.4394,11.0076,31041.66672875,0
+SIFY.US,D,20090602,000000,11.2344,11.2908,10.5534,11.2908,21792.500043584998,0
+SIFY.US,D,20090603,000000,11.178,11.178,10.8936,10.8936,12950.666692568,0
+SIFY.US,D,20090604,000000,11.178,11.2344,11.0076,11.2344,15118.000030235999,0
+SIFY.US,D,20090605,000000,11.2344,11.2344,10.7796,10.8936,11041.66668875,0
+SIFY.US,D,20090608,000000,10.8936,10.9512,10.6098,10.6098,14595.833362525,0
+SIFY.US,D,20090609,000000,10.6098,11.9712,10.6098,11.5176,57218.33344777,0
+SIFY.US,D,20090610,000000,11.9148,12.0282,11.064,11.2908,32151.833397636998,0
+SIFY.US,D,20090611,000000,11.3478,11.9148,11.3478,11.4612,16435.666699538,0
+SIFY.US,D,20090612,000000,12.7092,12.7092,11.2908,11.2908,28273.500056547,0
+SIFY.US,D,20090615,000000,11.064,11.4612,10.383,10.5534,31774.666730216,0
+SIFY.US,D,20090616,000000,10.2696,10.4394,9.4752,9.6456,37237.000074473995,0
+SIFY.US,D,20090617,000000,9.6456,9.7596,8.8512,9.078,20024.666706715998,0
+SIFY.US,D,20090618,000000,9.135,9.6456,8.9652,9.4182,8088.500016176999,0
+SIFY.US,D,20090619,000000,9.816,9.93,9.4182,9.6456,8115.000016229999,0
+SIFY.US,D,20090622,000000,9.4182,9.6456,9.078,9.078,12757.333358848,0
+SIFY.US,D,20090623,000000,9.078,9.4752,8.34,8.454,20360.666707387998,0
+SIFY.US,D,20090624,000000,8.5104,8.9076,8.5104,8.7378,7692.000015383999,0
+SIFY.US,D,20090625,000000,8.6802,9.0216,8.6802,8.9652,3561.66667379,0
+SIFY.US,D,20090626,000000,8.9652,9.3618,8.7942,9.3618,8543.000017086,0
+SIFY.US,D,20090629,000000,9.3048,9.4752,9.1914,9.3618,3514.000007028,0
+SIFY.US,D,20090630,000000,9.7026,9.873,9.4182,9.816,11141.500022282999,0
+SIFY.US,D,20090701,000000,9.816,9.93,9.4752,9.5886,2215.500004431,0
+SIFY.US,D,20090702,000000,9.4752,9.4752,8.6244,9.0216,16782.333366897998,0
+SIFY.US,D,20090706,000000,8.6244,8.9652,8.0568,8.283,14615.666695897999,0
+SIFY.US,D,20090707,000000,8.2266,8.2266,7.6602,7.6602,11108.000022216,0
+SIFY.US,D,20090708,000000,7.6032,8.0004,7.3758,7.4892,14515.00002903,0
+SIFY.US,D,20090709,000000,7.7736,7.8864,7.6602,7.6602,3355.8333400449997,0
+SIFY.US,D,20090710,000000,7.3758,7.9434,7.3758,7.83,3569.3333404719997,0
+SIFY.US,D,20090713,000000,7.9434,8.5104,7.7736,8.34,7808.166682282999,0
+SIFY.US,D,20090714,000000,8.397,8.5104,8.397,8.397,2677.666672022,0
+SIFY.US,D,20090715,000000,8.5104,9.3048,8.5104,8.9652,15412.166697490999,0
+SIFY.US,D,20090716,000000,9.135,9.1914,8.9652,9.0216,10837.500021675,0
+SIFY.US,D,20090717,000000,9.1914,9.3048,8.9076,9.135,5035.166676737,0
+SIFY.US,D,20090720,000000,9.135,10.7796,9.0216,10.2696,34064.333401462,0
+SIFY.US,D,20090721,000000,10.383,10.4958,10.2696,10.4958,14827.833362988998,0
+SIFY.US,D,20090722,000000,9.5322,10.6662,9.078,10.3266,23144.333379622,0
+SIFY.US,D,20090723,000000,10.7232,11.064,10.4958,10.6662,24804.833382942998,0
+SIFY.US,D,20090724,000000,10.0986,10.9512,9.9858,10.3266,19065.166704797,0
+SIFY.US,D,20090727,000000,10.0986,11.5752,10.0422,11.4612,50156.333433645996,0
+SIFY.US,D,20090728,000000,11.745,11.745,9.7026,10.5534,46884.000093767994,0
+SIFY.US,D,20090729,000000,10.5534,10.5534,10.0422,10.212,9578.000019156,0
+SIFY.US,D,20090730,000000,10.6662,10.8366,10.212,10.212,16956.666700579997,0
+SIFY.US,D,20090731,000000,10.2696,10.6662,10.0986,10.2696,8037.6666827419995,0
+SIFY.US,D,20090803,000000,11.2344,14.298,10.6098,12.6522,295959.33392525197,0
+SIFY.US,D,20090804,000000,13.1064,14.7516,13.0494,14.1846,181011.000362022,0
+SIFY.US,D,20090805,000000,14.979,16.1706,13.674,15.2628,141405.66694947798,0
+SIFY.US,D,20090806,000000,15.6024,15.6024,12.822,13.5036,110880.00022176,0
+SIFY.US,D,20090807,000000,12.7092,14.0136,12.369,12.9366,66902.666800472,0
+SIFY.US,D,20090810,000000,13.9572,14.298,13.3338,14.1846,48224.666763115994,0
+SIFY.US,D,20090811,000000,14.1846,14.3544,12.1986,12.993,79518.33349237,0
+SIFY.US,D,20090812,000000,12.1986,14.1846,12.1986,13.9572,65783.500131567,0
+SIFY.US,D,20090813,000000,13.3902,14.4108,13.3338,14.0136,35352.000070703994,0
+SIFY.US,D,20090814,000000,13.9002,14.0712,13.3338,14.0712,25213.000050426,0
+SIFY.US,D,20090817,000000,12.7662,12.9366,11.9148,12.483,85983.66683863399,0
+SIFY.US,D,20090818,000000,12.1986,12.5394,11.9148,12.1416,33853.166734373,0
+SIFY.US,D,20090819,000000,11.4612,12.5952,11.4612,12.5952,20438.500040877,0
+SIFY.US,D,20090820,000000,12.5952,12.6522,11.9712,12.5952,30272.000060544,0
+SIFY.US,D,20090821,000000,12.6522,13.6176,12.6522,13.0494,30156.333393645997,0
+SIFY.US,D,20090824,000000,13.5612,13.6176,12.5952,13.2774,38918.833411171,0
+SIFY.US,D,20090825,000000,12.993,13.1634,12.483,12.5394,17816.500035633,0
+SIFY.US,D,20090826,000000,12.9366,12.9366,12.1986,12.5394,24657.833382648998,0
+SIFY.US,D,20090827,000000,12.2556,12.5394,12.1986,12.3126,14867.166696400998,0
+SIFY.US,D,20090828,000000,12.1986,12.3126,11.6316,11.9712,48028.500096056996,0
+SIFY.US,D,20090831,000000,11.9712,11.9712,11.4612,11.5752,28892.833391119,0
+SIFY.US,D,20090901,000000,11.3478,12.0282,11.064,11.064,28560.00005712,0
+SIFY.US,D,20090902,000000,10.7796,11.064,10.3266,10.8366,27455.333388244,0
+SIFY.US,D,20090903,000000,10.7796,11.5176,10.7232,11.2344,9008.833351350999,0
+SIFY.US,D,20090904,000000,11.121,11.9148,11.121,11.745,7327.666681322,0
+SIFY.US,D,20090908,000000,12.2556,12.5394,11.5752,11.8578,22757.833378848998,0
+SIFY.US,D,20090909,000000,11.6316,12.1986,11.5176,12.1416,8234.166683135,0
+SIFY.US,D,20090910,000000,12.1416,12.8802,12.1416,12.7092,25916.333385166,0
+SIFY.US,D,20090911,000000,12.822,12.8802,12.4254,12.4254,17395.166701456998,0
+SIFY.US,D,20090914,000000,12.483,12.8802,12.2556,12.822,9691.833352717,0
+SIFY.US,D,20090915,000000,12.483,13.2198,12.483,13.1064,20063.33337346,0
+SIFY.US,D,20090916,000000,13.0494,13.4466,12.5394,12.6522,28646.000057292,0
+SIFY.US,D,20090917,000000,12.6522,13.0494,12.6522,12.7092,14646.333362626,0
+SIFY.US,D,20090918,000000,12.7092,13.0494,12.7092,12.7092,6778.500013557,0
+SIFY.US,D,20090921,000000,12.7092,13.1064,12.483,12.7092,13233.000026466,0
+SIFY.US,D,20090922,000000,12.5394,13.4466,12.5394,13.1634,23875.666714418,0
+SIFY.US,D,20090923,000000,13.2198,13.4466,12.822,12.822,23010.166712686998,0
+SIFY.US,D,20090924,000000,12.1986,12.8802,12.1986,12.369,23915.500047831,0
+SIFY.US,D,20090925,000000,12.4254,12.9366,12.3126,12.822,14272.666695212,0
+SIFY.US,D,20090928,000000,13.2774,13.2774,12.8802,13.0494,10536.166687739,0
+SIFY.US,D,20090929,000000,12.7662,12.993,12.483,12.5394,8568.500017137,0
+SIFY.US,D,20090930,000000,12.822,12.822,12.3126,12.483,6881.166680429,0
+SIFY.US,D,20091001,000000,12.6522,13.1064,12.2556,12.369,13304.000026607999,0
+SIFY.US,D,20091002,000000,12.369,12.483,11.9148,12.3126,14336.500028673,0
+SIFY.US,D,20091005,000000,12.483,12.7092,12.1986,12.5952,7096.666680859999,0
+SIFY.US,D,20091006,000000,12.7092,13.2198,12.483,12.5952,15069.500030139,0
+SIFY.US,D,20091007,000000,12.7662,12.993,12.7092,12.993,5774.333344881999,0
+SIFY.US,D,20091008,000000,12.993,13.6176,12.6522,13.6176,29048.33339143,0
+SIFY.US,D,20091009,000000,13.6176,14.5818,13.2774,14.1846,43232.833419799,0
+SIFY.US,D,20091012,000000,14.6952,14.979,14.298,14.4108,42189.666751045996,0
+SIFY.US,D,20091013,000000,14.1846,14.3544,13.1634,13.674,27563.33338846,0
+SIFY.US,D,20091014,000000,13.8444,15.3192,13.674,15.036,61741.166790149,0
+SIFY.US,D,20091015,000000,15.2628,15.3192,14.2416,15.2052,33214.500066429,0
+SIFY.US,D,20091016,000000,15.4326,15.4326,13.8444,14.6388,51979.833437293,0
+SIFY.US,D,20091019,000000,14.4108,14.6952,13.1634,13.3902,67709.16680208499,0
+SIFY.US,D,20091020,000000,13.1634,14.469,12.9366,13.1064,37233.833407801,0
+SIFY.US,D,20091021,000000,13.1064,13.7304,13.1064,13.2198,10663.666687993998,0
+SIFY.US,D,20091022,000000,13.4466,13.4466,12.8802,13.3338,10498.666687664,0
+SIFY.US,D,20091023,000000,13.1064,13.3902,12.3126,12.5952,30602.500061205,0
+SIFY.US,D,20091026,000000,12.3126,12.483,12.0282,12.0282,18339.833370013,0
+SIFY.US,D,20091027,000000,12.0282,12.0282,11.745,11.8014,16625.833366585,0
+SIFY.US,D,20091028,000000,11.4612,11.6316,11.064,11.121,28466.833390267,0
+SIFY.US,D,20091029,000000,11.0076,11.8014,10.9512,11.5752,7146.000014292,0
+SIFY.US,D,20091030,000000,11.8014,11.8014,11.121,11.121,9983.333353299999,0
+SIFY.US,D,20091102,000000,11.064,11.3478,10.8936,11.121,6766.500013532999,0
+SIFY.US,D,20091103,000000,10.8366,11.2344,10.6098,10.8366,19402.833372138997,0
+SIFY.US,D,20091104,000000,11.064,11.2344,10.9512,11.064,6527.000013053999,0
+SIFY.US,D,20091105,000000,11.2344,11.4612,11.178,11.4612,11834.000023667999,0
+SIFY.US,D,20091106,000000,11.178,11.3478,10.6662,11.064,10203.666687074,0
+SIFY.US,D,20091109,000000,11.3478,11.6316,11.2908,11.5176,13775.166694217,0
+SIFY.US,D,20091110,000000,11.5176,11.6886,11.4042,11.5176,9565.333352464,0
+SIFY.US,D,20091111,000000,11.4612,11.8578,11.4612,11.8578,8570.166683807,0
+SIFY.US,D,20091112,000000,11.5752,12.0282,11.5752,11.8578,11147.666688962,0
+SIFY.US,D,20091113,000000,11.6316,11.745,11.3478,11.6316,5274.166677214999,0
+SIFY.US,D,20091116,000000,11.6886,12.0852,11.6886,11.745,8896.833351127,0
+SIFY.US,D,20091117,000000,11.4042,11.6316,11.064,11.2908,13423.666693514,0
+SIFY.US,D,20091118,000000,11.4612,11.4612,11.064,11.064,15158.666696983999,0
+SIFY.US,D,20091119,000000,11.121,11.121,10.7796,10.8936,12774.166692215,0
+SIFY.US,D,20091120,000000,10.8366,11.0076,10.8366,10.8936,7513.000015025999,0
+SIFY.US,D,20091123,000000,11.121,11.2908,10.9512,11.064,4025.3333413839996,0
+SIFY.US,D,20091124,000000,10.9512,10.9512,10.7796,10.8936,4496.0000089919995,0
+SIFY.US,D,20091125,000000,10.9512,11.064,10.7796,10.8366,3304.5000066089997,0
+SIFY.US,D,20091127,000000,10.7796,11.0076,10.7232,11.0076,8375.833350085,0
+SIFY.US,D,20091130,000000,11.2908,11.5176,10.8366,10.9512,17718.500035437,0
+SIFY.US,D,20091201,000000,10.9512,11.4612,10.5534,10.6098,16857.166700381,0
+SIFY.US,D,20091202,000000,10.6098,11.2344,10.4958,10.6098,8254.833349843,0
+SIFY.US,D,20091203,000000,10.7232,10.7796,10.5534,10.5534,8490.666683648,0
+SIFY.US,D,20091204,000000,10.6098,11.064,10.4958,10.5534,10419.833354172999,0
+SIFY.US,D,20091207,000000,10.5534,10.5534,10.2696,10.383,8775.000017549999,0
+SIFY.US,D,20091208,000000,10.5534,10.5534,9.9858,10.1562,12981.666692629999,0
+SIFY.US,D,20091209,000000,10.0986,10.212,10.0422,10.0986,8815.333350964,0
+SIFY.US,D,20091210,000000,10.1562,10.1562,9.93,10.0422,5366.333344066,0
+SIFY.US,D,20091211,000000,10.0986,10.3266,10.0986,10.212,5234.333343802,0
+SIFY.US,D,20091214,000000,10.212,10.383,9.6456,9.6456,9497.333352328,0
+SIFY.US,D,20091215,000000,9.6456,10.1562,9.6456,9.93,4034.0000080679997,0
+SIFY.US,D,20091216,000000,10.1562,10.212,8.7942,9.3048,39100.0000782,0
+SIFY.US,D,20091217,000000,9.4182,9.4182,9.135,9.3048,8568.166683803,0
+SIFY.US,D,20091218,000000,9.2484,9.5322,9.1914,9.3618,4268.666675204,0
+SIFY.US,D,20091221,000000,9.2484,9.5886,9.078,9.078,8527.000017053999,0
+SIFY.US,D,20091222,000000,9.078,9.2484,8.8512,8.9652,9488.166685643,0
+SIFY.US,D,20091223,000000,8.9652,9.4182,8.9076,9.135,13410.500026820999,0
+SIFY.US,D,20091224,000000,8.9652,9.3048,8.9652,9.1914,5083.3333434999995,0
+SIFY.US,D,20091228,000000,9.1914,9.6456,9.1914,9.5886,10814.166688295,0
+SIFY.US,D,20091229,000000,9.4752,10.1562,9.4752,9.873,16586.833366507,0
+SIFY.US,D,20091230,000000,9.93,9.93,9.5322,9.873,22796.833378927,0
+SIFY.US,D,20091231,000000,9.7596,9.93,9.6456,9.7596,10431.000020861999,0
+SIFY.US,D,20100104,000000,9.816,10.4958,9.816,10.1562,21248.000042495998,0
+SIFY.US,D,20100105,000000,10.383,10.4958,9.93,10.0422,10686.666688039999,0
+SIFY.US,D,20100106,000000,10.212,10.4958,9.93,9.93,21151.000042302,0
+SIFY.US,D,20100107,000000,10.0986,10.0986,9.93,9.9858,3351.0000067019996,0
+SIFY.US,D,20100108,000000,10.0422,10.0422,9.873,9.873,8077.833349488999,0
+SIFY.US,D,20100111,000000,9.816,9.873,9.6456,9.7026,4346.333342026,0
+SIFY.US,D,20100112,000000,9.816,9.93,9.6456,9.6456,6595.666679858,0
+SIFY.US,D,20100113,000000,9.6456,10.0986,9.6456,10.0986,3446.1666735589997,0
+SIFY.US,D,20100114,000000,10.0986,10.212,9.873,10.0422,6252.000012504,0
+SIFY.US,D,20100115,000000,9.93,10.4958,9.93,10.0422,6421.500012842999,0
+SIFY.US,D,20100119,000000,9.7026,10.1562,9.6456,10.0986,8123.166682913,0
+SIFY.US,D,20100120,000000,10.212,10.2696,9.6456,9.9858,8120.500016241,0
+SIFY.US,D,20100121,000000,10.7796,10.7796,9.7596,9.93,7287.166681240999,0
+SIFY.US,D,20100122,000000,9.93,9.9858,9.6456,9.7596,5427.166677521,0
+SIFY.US,D,20100125,000000,9.6456,9.7026,9.3618,9.5322,9517.333352368,0
+SIFY.US,D,20100126,000000,9.4752,9.7026,9.4182,9.7026,1874.166670415,0
+SIFY.US,D,20100127,000000,11.4042,13.0494,10.8936,11.064,268976.167204619,0
+SIFY.US,D,20100128,000000,11.121,11.2908,10.6662,11.0076,33393.166733453,0
+SIFY.US,D,20100129,000000,11.064,11.2908,10.0422,10.1562,19587.000039174,0
+SIFY.US,D,20100201,000000,10.4958,10.7796,9.93,10.4394,42107.666750881996,0
+SIFY.US,D,20100202,000000,10.8366,10.8936,10.0986,10.1562,10660.500021320999,0
+SIFY.US,D,20100203,000000,10.0986,10.4394,9.7026,9.873,15554.500031108999,0
+SIFY.US,D,20100204,000000,9.873,9.873,9.3618,9.5322,15341.166697349,0
+SIFY.US,D,20100205,000000,9.4752,9.873,9.4182,9.5886,4569.166675805,0
+SIFY.US,D,20100208,000000,9.7026,10.0986,9.7026,9.816,6999.000013997999,0
+SIFY.US,D,20100209,000000,9.816,10.1562,9.816,9.9858,4325.500008651,0
+SIFY.US,D,20100210,000000,10.0422,10.1562,9.7026,9.7026,4688.000009376,0
+SIFY.US,D,20100211,000000,9.7026,10.0422,9.7026,9.7596,2208.33333775,0
+SIFY.US,D,20100212,000000,9.7026,10.0422,9.7026,9.873,2372.6666714119997,0
+SIFY.US,D,20100216,000000,9.93,10.0422,9.7596,9.93,5612.833344559,0
+SIFY.US,D,20100217,000000,10.0986,10.212,9.9858,10.1562,6659.6666799859995,0
+SIFY.US,D,20100218,000000,9.93,10.212,9.93,9.9858,6232.833345798999,0
+SIFY.US,D,20100219,000000,10.0422,10.0422,9.873,9.873,3193.1666730529996,0
+SIFY.US,D,20100222,000000,9.873,9.9858,9.7596,9.7596,5490.8333443149995,0
+SIFY.US,D,20100223,000000,9.7026,9.9858,9.5322,9.7026,11811.66669029,0
+SIFY.US,D,20100224,000000,9.5322,9.5886,9.4752,9.5886,3957.666674582,0
+SIFY.US,D,20100225,000000,9.6456,9.7026,9.4182,9.7026,7446.3333482259995,0
+SIFY.US,D,20100226,000000,9.4752,9.7026,9.3618,9.5322,10065.833353465,0
+SIFY.US,D,20100301,000000,9.3618,9.7026,9.3618,9.6456,4220.500008440999,0
+SIFY.US,D,20100302,000000,9.7026,9.7026,9.5322,9.7026,5689.833344713,0
+SIFY.US,D,20100303,000000,9.7026,9.7026,9.4752,9.4752,8347.333350027999,0
+SIFY.US,D,20100304,000000,9.4752,9.7026,9.3618,9.5886,9253.666685174,0
+SIFY.US,D,20100305,000000,9.6456,9.7596,9.4182,9.7596,8478.500016957,0
+SIFY.US,D,20100308,000000,9.93,10.4958,9.5886,10.1562,21334.000042667998,0
+SIFY.US,D,20100309,000000,10.2696,10.2696,9.816,9.9858,12344.833358023,0
+SIFY.US,D,20100310,000000,10.0986,10.1562,9.7596,9.816,7384.333348102,0
+SIFY.US,D,20100311,000000,9.816,10.0422,9.6456,10.0422,6119.833345573,0
+SIFY.US,D,20100312,000000,10.0422,10.0986,9.873,9.873,5964.166678594999,0
+SIFY.US,D,20100315,000000,9.7026,9.873,9.5322,9.6456,10474.166687615,0
+SIFY.US,D,20100316,000000,9.6456,9.816,9.5886,9.7026,4640.00000928,0
+SIFY.US,D,20100317,000000,9.5886,9.7596,9.5886,9.5886,7899.666682466,0
+SIFY.US,D,20100318,000000,9.7026,9.93,9.4752,9.5322,5361.66667739,0
+SIFY.US,D,20100319,000000,9.5322,9.5322,9.135,9.1914,20914.833375162998,0
+SIFY.US,D,20100322,000000,9.1914,9.4182,9.1914,9.1914,5703.500011407,0
+SIFY.US,D,20100323,000000,9.2484,9.4182,9.1914,9.2484,7062.166680791,0
+SIFY.US,D,20100324,000000,9.2484,9.4182,9.078,9.135,12545.500025091,0
+SIFY.US,D,20100325,000000,9.135,9.3618,9.0216,9.0216,19622.166705911,0
+SIFY.US,D,20100326,000000,9.135,9.2484,8.9652,9.1914,1014.166668695,0
+SIFY.US,D,20100329,000000,9.135,9.2484,9.0216,9.078,9178.166685023,0
+SIFY.US,D,20100330,000000,9.2484,9.3048,9.078,9.3048,11142.666688952,0
+SIFY.US,D,20100331,000000,9.3618,9.9858,9.078,9.5886,48746.833430827,0
+SIFY.US,D,20100401,000000,9.816,9.93,9.4182,9.6456,14902.500029805,0
+SIFY.US,D,20100405,000000,9.6456,10.0422,9.5886,9.873,8679.500017359,0
+SIFY.US,D,20100406,000000,9.93,9.93,9.6456,9.93,8467.166683600999,0
+SIFY.US,D,20100407,000000,9.7596,9.816,9.4752,9.6456,7746.500015492999,0
+SIFY.US,D,20100408,000000,9.873,9.9858,9.5322,9.7026,8414.166683495,0
+SIFY.US,D,20100409,000000,9.6456,10.0422,9.6456,10.0422,26447.166719561,0
+SIFY.US,D,20100412,000000,9.816,9.93,9.5322,9.7026,11255.00002251,0
+SIFY.US,D,20100413,000000,9.6456,9.7026,9.4752,9.5886,10226.500020452999,0
+SIFY.US,D,20100414,000000,9.6456,9.816,9.4752,9.816,10575.166687817,0
+SIFY.US,D,20100415,000000,9.93,10.1562,9.6456,9.816,20619.166707905,0
+SIFY.US,D,20100416,000000,9.6456,9.873,9.4752,9.7596,24900.333383134,0
+SIFY.US,D,20100419,000000,9.4752,10.4958,9.4752,10.212,54824.000109648,0
+SIFY.US,D,20100420,000000,10.3266,10.8366,10.212,10.4958,38350.166743367,0
+SIFY.US,D,20100421,000000,10.7232,10.7232,9.93,10.0422,21366.6667094,0
+SIFY.US,D,20100422,000000,10.0422,10.7796,10.0422,10.5534,30345.166727357,0
+SIFY.US,D,20100423,000000,10.5534,10.5534,9.6456,9.7026,63481.66679363,0
+SIFY.US,D,20100426,000000,10.0986,10.3266,9.816,9.816,21133.166708933,0
+SIFY.US,D,20100427,000000,9.9858,9.9858,9.5322,9.7026,21749.166710165,0
+SIFY.US,D,20100428,000000,9.6456,9.6456,9.4752,9.4752,10948.33335523,0
+SIFY.US,D,20100429,000000,9.5886,9.816,9.4752,9.6456,9581.66668583,0
+SIFY.US,D,20100430,000000,9.5886,9.5886,9.4182,9.5886,9952.833353238999,0
+SIFY.US,D,20100503,000000,9.7026,9.7596,9.3618,9.3618,15237.333363807998,0
+SIFY.US,D,20100504,000000,9.3618,9.5886,9.1914,9.1914,18309.500036619,0
+SIFY.US,D,20100505,000000,9.135,9.3048,8.9652,9.135,11631.833356596999,0
+SIFY.US,D,20100506,000000,9.0216,9.3618,8.7378,9.135,41070.500082141,0
+SIFY.US,D,20100507,000000,8.9076,9.1914,8.568,8.6802,20066.166706799,0
+SIFY.US,D,20100510,000000,8.9652,9.1914,8.8512,8.8512,13475.166693616999,0
+SIFY.US,D,20100511,000000,8.7378,8.8512,8.5104,8.6802,6131.0000122619995,0
+SIFY.US,D,20100512,000000,8.6802,8.9652,8.568,8.6802,12113.333357559999,0
+SIFY.US,D,20100513,000000,8.6802,9.5322,8.568,8.9652,37841.333409016,0
+SIFY.US,D,20100514,000000,8.9652,9.3618,8.7378,9.3048,25370.00005074,0
+SIFY.US,D,20100517,000000,9.135,9.1914,8.6244,9.0216,14970.500029940999,0
+SIFY.US,D,20100518,000000,9.0216,9.1914,8.8512,8.8512,9194.666685056,0
+SIFY.US,D,20100519,000000,8.8512,8.9076,8.397,8.397,14262.000028523998,0
+SIFY.US,D,20100520,000000,8.5104,8.6244,7.7736,8.0004,17337.166701341,0
+SIFY.US,D,20100521,000000,7.6602,8.2266,7.6602,8.0568,8764.166684195,0
+SIFY.US,D,20100524,000000,8.283,8.7378,8.0004,8.0568,11535.333356403999,0
+SIFY.US,D,20100525,000000,8.0568,8.2266,7.6602,7.9434,18732.166704131,0
+SIFY.US,D,20100526,000000,8.1132,8.283,7.9434,7.9434,8999.833351333,0
+SIFY.US,D,20100527,000000,8.0004,8.283,7.9434,8.0004,4928.000009855999,0
+SIFY.US,D,20100528,000000,8.0568,8.1708,7.83,7.9434,9213.500018427,0
+SIFY.US,D,20100601,000000,8.0568,8.1708,7.83,7.83,10101.833353537,0
+SIFY.US,D,20100602,000000,8.0004,8.34,8.0004,8.34,4303.166675273,0
+SIFY.US,D,20100603,000000,8.397,8.397,7.9434,8.0004,5617.833344569,0
+SIFY.US,D,20100604,000000,8.2266,8.283,8.0004,8.2266,2935.1666725369996,0
+SIFY.US,D,20100607,000000,8.1132,8.2266,7.8864,7.8864,1882.1666704309998,0
+SIFY.US,D,20100608,000000,7.9434,7.9434,7.4892,7.83,8715.00001743,0
+SIFY.US,D,20100609,000000,7.7166,7.7166,7.6032,7.6032,3455.833340245,0
+SIFY.US,D,20100610,000000,7.6602,7.83,7.6032,7.6602,6765.666680198,0
+SIFY.US,D,20100611,000000,7.5462,7.8864,7.4892,7.7166,4459.166675585,0
+SIFY.US,D,20100614,000000,7.7736,7.9434,7.6602,7.7736,7571.000015142,0
+SIFY.US,D,20100615,000000,7.7166,8.0568,7.6602,8.0568,6965.500013931,0
+SIFY.US,D,20100616,000000,8.0004,8.0004,7.6602,7.7736,6590.500013180999,0
+SIFY.US,D,20100617,000000,8.0004,8.1132,7.83,7.83,3798.666674264,0
+SIFY.US,D,20100618,000000,7.9434,8.34,7.83,7.9434,3434.0000068679997,0
+SIFY.US,D,20100621,000000,7.83,8.0568,7.7736,7.83,13417.666693501998,0
+SIFY.US,D,20100622,000000,7.8864,8.0568,7.6602,7.6602,5486.333344306,0
+SIFY.US,D,20100623,000000,7.6602,7.9434,7.6602,7.9434,4026.6666747199997,0
+SIFY.US,D,20100624,000000,7.9434,8.0568,7.8864,8.0004,5886.500011773,0
+SIFY.US,D,20100625,000000,8.0004,8.0004,7.7736,7.83,2723.0000054459997,0
+SIFY.US,D,20100628,000000,7.7736,7.9434,7.5462,7.5462,8274.333349882,0
+SIFY.US,D,20100629,000000,7.4892,7.7166,7.4892,7.5462,6926.5000138529995,0
+SIFY.US,D,20100630,000000,7.5462,7.6602,7.3758,7.6032,9343.166685352999,0
+SIFY.US,D,20100701,000000,7.3758,7.3758,7.149,7.206,12533.500025067,0
+SIFY.US,D,20100702,000000,7.3194,7.3758,7.092,7.092,5977.333345288,0
+SIFY.US,D,20100706,000000,7.3758,7.3758,6.8652,6.8652,9037.000018073999,0
+SIFY.US,D,20100707,000000,6.9786,7.092,6.8082,6.8082,14024.000028048,0
+SIFY.US,D,20100708,000000,6.6948,7.263,6.6948,7.149,7326.333347985999,0
+SIFY.US,D,20100709,000000,7.3758,7.6602,7.0356,7.3758,9866.333353066,0
+SIFY.US,D,20100712,000000,7.4328,9.078,7.3758,8.283,18594.166703855,0
+SIFY.US,D,20100713,000000,9.7596,9.93,7.8864,8.34,18891.333371115998,0
+SIFY.US,D,20100714,000000,8.568,9.0216,8.34,8.7378,10661.500021323,0
+SIFY.US,D,20100715,000000,8.6802,8.6802,7.9434,7.9434,7313.000014626,0
+SIFY.US,D,20100716,000000,8.1708,8.1708,7.8864,7.9434,2876.333339086,0
+SIFY.US,D,20100719,000000,7.8864,8.1708,7.8864,7.8864,6046.66667876,0
+SIFY.US,D,20100720,000000,7.8864,7.9434,7.4892,7.8864,7724.500015449,0
+SIFY.US,D,20100721,000000,7.7736,8.0004,7.6602,7.8864,6497.500012994999,0
+SIFY.US,D,20100722,000000,8.2266,8.2266,7.7166,7.9434,3933.666674534,0
+SIFY.US,D,20100723,000000,7.7166,8.2266,7.7166,7.7736,6437.333346208,0
+SIFY.US,D,20100726,000000,7.8864,8.34,7.8864,8.34,6916.833347166999,0
+SIFY.US,D,20100727,000000,8.34,9.1914,8.34,8.568,27115.166720897,0
+SIFY.US,D,20100728,000000,8.7942,9.1914,8.2266,8.283,7113.833347561,0
+SIFY.US,D,20100729,000000,8.2266,8.9652,8.0568,8.5104,13008.833359351,0
+SIFY.US,D,20100730,000000,8.5104,8.5104,7.3758,7.4328,38855.00007771,0
+SIFY.US,D,20100802,000000,7.6602,8.0004,7.3194,7.6602,14201.333361735999,0
+SIFY.US,D,20100803,000000,7.5462,8.0004,7.5462,7.83,6327.833345989,0
+SIFY.US,D,20100804,000000,7.83,8.2266,7.83,8.0004,7754.166682175,0
+SIFY.US,D,20100805,000000,7.83,8.0004,7.83,7.8864,1202.000002404,0
+SIFY.US,D,20100806,000000,7.7736,7.9434,7.5462,7.83,8022.500016045,0
+SIFY.US,D,20100809,000000,7.9434,7.9434,7.5462,7.6032,3730.6666741279996,0
+SIFY.US,D,20100810,000000,7.6032,7.7736,7.4328,7.4328,6932.833347199,0
+SIFY.US,D,20100811,000000,7.3758,7.5462,7.3194,7.3758,10022.000020043999,0
+SIFY.US,D,20100812,000000,7.4328,8.34,7.4328,7.8864,31450.333396233997,0
+SIFY.US,D,20100813,000000,8.0568,8.0568,7.6032,7.7166,9172.666685012,0
+SIFY.US,D,20100816,000000,7.5462,7.6602,7.4892,7.5462,5350.333344033999,0
+SIFY.US,D,20100817,000000,7.6602,7.6602,7.5462,7.5462,6849.833347033,0
+SIFY.US,D,20100818,000000,7.6602,8.5104,7.5462,8.5104,40750.666748168,0
+SIFY.US,D,20100819,000000,8.5104,8.5104,7.83,7.9434,14984.500029969,0
+SIFY.US,D,20100820,000000,8.0004,8.0568,7.6032,7.6032,13043.33335942,0
+SIFY.US,D,20100823,000000,7.6032,7.7166,7.5462,7.5462,6823.8333469809995,0
+SIFY.US,D,20100824,000000,7.4892,7.5462,6.8082,7.206,31582.666729832,0
+SIFY.US,D,20100825,000000,7.149,7.149,6.7512,6.9786,6964.166680595,0
+SIFY.US,D,20100826,000000,6.9786,7.3758,6.9786,7.263,4934.500009869,0
+SIFY.US,D,20100827,000000,7.263,7.263,6.9786,7.0356,11501.500023003,0
+SIFY.US,D,20100830,000000,7.0356,7.3194,6.8652,6.9222,10500.333354334,0
+SIFY.US,D,20100831,000000,6.8082,7.3758,6.8082,6.9786,17595.666701857997,0
+SIFY.US,D,20100901,000000,6.9786,7.263,6.8652,7.092,16095.833365524999,0
+SIFY.US,D,20100902,000000,7.092,7.8864,7.092,7.8864,31586.166729839,0
+SIFY.US,D,20100903,000000,8.0568,9.3618,7.83,8.9076,95533.500191067,0
+SIFY.US,D,20100907,000000,8.9076,9.078,8.397,9.078,23828.666714323997,0
+SIFY.US,D,20100908,000000,9.078,9.2484,8.6244,8.8512,25222.833383778998,0
+SIFY.US,D,20100909,000000,8.9652,10.0422,8.9076,8.9076,79023.166824713,0
+SIFY.US,D,20100910,000000,9.7596,9.816,8.9076,9.5322,22083.666710833997,0
+SIFY.US,D,20100913,000000,10.0422,10.0986,9.7026,9.7026,44414.833422163,0
+SIFY.US,D,20100914,000000,9.6456,9.6456,8.6244,8.8512,46327.166759321,0
+SIFY.US,D,20100915,000000,8.568,9.135,8.454,8.6244,28492.833390319,0
+SIFY.US,D,20100916,000000,8.568,9.7596,8.568,9.2484,58141.833449617,0
+SIFY.US,D,20100917,000000,9.3618,11.4612,8.9076,10.7796,266706.333866746,0
+SIFY.US,D,20100920,000000,11.064,12.6522,10.8366,11.8014,300895.50060179096,0
+SIFY.US,D,20100921,000000,11.9712,11.9712,10.7796,10.7796,107131.833547597,0
+SIFY.US,D,20100922,000000,10.8936,11.3478,9.93,10.4394,96401.33352613599,0
+SIFY.US,D,20100923,000000,10.5534,13.4466,10.383,12.5952,459661.334252656,0
+SIFY.US,D,20100924,000000,13.3902,15.489,13.0494,13.9572,942166.668551,0
+SIFY.US,D,20100927,000000,14.0712,14.3544,12.8802,13.8444,201121.500402243,0
+SIFY.US,D,20100928,000000,13.7874,16.8522,13.3338,15.8298,610156.001220312,0
+SIFY.US,D,20100929,000000,15.9996,18.27,15.8868,16.8522,567884.6678024359,0
+SIFY.US,D,20100930,000000,16.908,17.8152,15.66,16.7946,268639.00053727796,0
+SIFY.US,D,20101001,000000,17.3052,17.3052,15.7164,15.9432,232225.833797785,0
+SIFY.US,D,20101004,000000,15.9432,16.2276,13.3902,13.4466,411917.000823834,0
+SIFY.US,D,20101005,000000,14.1846,14.7516,12.8802,13.1064,310028.500620057,0
+SIFY.US,D,20101006,000000,12.993,14.0136,12.2556,12.5952,256785.500513571,0
+SIFY.US,D,20101007,000000,13.1634,14.0136,12.3126,13.7304,316112.00063222396,0
+SIFY.US,D,20101008,000000,13.5036,13.5612,12.7662,12.993,137129.166940925,0
+SIFY.US,D,20101011,000000,12.7662,14.127,12.5952,13.5612,154032.333641398,0
+SIFY.US,D,20101012,000000,13.3902,14.0136,13.0494,13.4466,61584.000123168,0
+SIFY.US,D,20101013,000000,13.1634,13.3902,12.7092,12.7662,168389.000336778,0
+SIFY.US,D,20101014,000000,12.7662,13.8444,12.6522,13.2198,176878.66702042398,0
+SIFY.US,D,20101015,000000,13.3338,13.5612,12.822,12.993,53639.166773945,0
+SIFY.US,D,20101018,000000,12.8802,13.1634,12.369,12.5394,72174.50014434899,0
+SIFY.US,D,20101019,000000,12.369,12.4254,11.3478,11.4042,130289.50026057899,0
+SIFY.US,D,20101020,000000,11.4042,11.6316,10.8366,11.3478,122712.166912091,0
+SIFY.US,D,20101021,000000,11.3478,12.0282,11.064,11.2344,75969.000151938,0
+SIFY.US,D,20101022,000000,11.0076,11.4042,10.8936,11.064,69748.833472831,0
+SIFY.US,D,20101025,000000,11.064,13.1064,10.7796,12.5394,240337.83381400898,0
+SIFY.US,D,20101026,000000,12.0282,12.8802,12.0282,12.822,92940.500185881,0
+SIFY.US,D,20101027,000000,12.822,12.8802,12.0282,12.369,71780.00014356,0
+SIFY.US,D,20101028,000000,12.369,12.8802,12.0282,12.0852,54828.33344299,0
+SIFY.US,D,20101029,000000,12.0282,12.0852,11.6316,11.8578,35999.166738665,0
+SIFY.US,D,20101101,000000,11.6886,11.745,9.93,10.4394,185104.667036876,0
+SIFY.US,D,20101102,000000,11.064,12.1986,10.4958,11.6886,140178.500280357,0
+SIFY.US,D,20101103,000000,11.4612,11.9148,11.4042,11.6316,44774.833422883,0
+SIFY.US,D,20101104,000000,11.6886,12.0282,11.4042,11.6316,45323.666757314,0
+SIFY.US,D,20101105,000000,11.8014,11.8014,10.8366,11.3478,71513.33347636,0
+SIFY.US,D,20101108,000000,11.3478,11.5176,11.0076,11.121,51755.00010351,0
+SIFY.US,D,20101109,000000,11.0076,11.2908,10.8936,10.9512,38608.666743884,0
+SIFY.US,D,20101110,000000,10.8936,11.121,10.7232,11.0076,17886.500035773,0
+SIFY.US,D,20101111,000000,11.0076,11.064,10.6098,10.7796,23153.166712972998,0
+SIFY.US,D,20101112,000000,10.7796,10.7796,10.212,10.4958,40868.833415071,0
+SIFY.US,D,20101115,000000,10.4394,10.4958,10.2696,10.383,20619.833374572998,0
+SIFY.US,D,20101116,000000,10.2696,10.3266,9.7026,9.816,47157.500094315,0
+SIFY.US,D,20101117,000000,9.7596,9.7596,9.4182,9.6456,39881.833413096996,0
+SIFY.US,D,20101118,000000,9.7596,10.4958,9.7026,10.4394,32321.000064641998,0
+SIFY.US,D,20101119,000000,10.4394,10.4394,10.212,10.4394,10160.500020321,0
+SIFY.US,D,20101122,000000,10.6662,10.6662,10.2696,10.4958,9537.000019074,0
+SIFY.US,D,20101123,000000,10.6098,10.6098,9.7596,10.0422,25952.833385239,0
+SIFY.US,D,20101124,000000,10.212,10.5534,10.0986,10.383,16296.833365927,0
+SIFY.US,D,20101126,000000,10.1562,10.5534,10.0986,10.383,5931.833345196999,0
+SIFY.US,D,20101129,000000,10.4394,10.4394,10.0986,10.2696,12254.000024508,0
+SIFY.US,D,20101130,000000,10.0986,10.212,10.0986,10.1562,5139.166676944999,0
+SIFY.US,D,20101201,000000,10.4394,12.1986,10.4394,11.745,162376.00032475198,0
+SIFY.US,D,20101202,000000,11.9712,12.7662,11.8014,11.8014,190579.167047825,0
+SIFY.US,D,20101203,000000,11.6886,11.8578,11.4612,11.6316,36674.166740014996,0
+SIFY.US,D,20101206,000000,11.4042,11.5752,10.8936,10.8936,59815.00011963,0
+SIFY.US,D,20101207,000000,10.9512,11.121,10.4958,11.0076,36576.166739819,0
+SIFY.US,D,20101208,000000,11.0076,11.121,10.6098,10.8366,29931.833393196997,0
+SIFY.US,D,20101209,000000,10.8366,11.9148,10.5534,11.9148,85034.666836736,0
+SIFY.US,D,20101210,000000,11.9148,13.3338,11.9148,12.1986,172405.50034481098,0
+SIFY.US,D,20101213,000000,12.0282,12.7662,11.3478,11.745,62326.166791318996,0
+SIFY.US,D,20101214,000000,11.9148,11.9148,10.8936,11.2908,38584.500077168996,0
+SIFY.US,D,20101215,000000,11.3478,11.3478,11.064,11.2344,19921.500039843,0
+SIFY.US,D,20101216,000000,11.2908,11.745,10.8936,11.4612,29957.666726582,0
+SIFY.US,D,20101217,000000,11.4042,11.5752,11.2908,11.2908,15285.500030571,0
+SIFY.US,D,20101220,000000,11.2908,11.4042,10.7796,11.121,34872.833403079,0
+SIFY.US,D,20101221,000000,11.121,11.2344,10.8936,11.121,21771.333376876,0
+SIFY.US,D,20101222,000000,11.121,12.6522,11.064,12.483,239531.83381239697,0
+SIFY.US,D,20101223,000000,12.5394,13.2198,11.6316,11.6316,176882.66702043198,0
+SIFY.US,D,20101227,000000,12.0852,12.3126,11.4612,11.4612,50391.333434116,0
+SIFY.US,D,20101228,000000,11.6316,11.9148,11.4042,11.5176,42606.166751879,0
+SIFY.US,D,20101229,000000,11.5176,13.1634,11.5176,12.483,326686.66732004,0
+SIFY.US,D,20101230,000000,12.7662,14.0136,12.483,13.1064,266486.833866307,0
+SIFY.US,D,20101231,000000,13.2774,13.3902,12.822,12.822,44672.000089344,0
+SIFY.US,D,20110103,000000,12.822,13.3902,12.0852,12.4254,79614.50015922899,0
+SIFY.US,D,20110104,000000,12.5394,12.8802,12.0852,12.1416,66384.000132768,0
+SIFY.US,D,20110105,000000,12.1986,12.5394,12.0282,12.369,52566.500105133,0
+SIFY.US,D,20110106,000000,12.483,13.7874,12.483,12.483,325372.83398407896,0
+SIFY.US,D,20110107,000000,12.7662,13.2198,12.483,13.1064,82958.83349925099,0
+SIFY.US,D,20110110,000000,12.822,15.2628,12.822,14.0712,662709.6679920859,0
+SIFY.US,D,20110111,000000,14.1846,15.546,14.1846,14.1846,407906.334149146,0
+SIFY.US,D,20110112,000000,14.7516,14.7516,13.7304,13.9572,119361.333572056,0
+SIFY.US,D,20110113,000000,14.469,15.3192,13.6176,14.298,223832.333780998,0
+SIFY.US,D,20110114,000000,14.6388,16.3974,14.298,16.3404,466721.50093344296,0
+SIFY.US,D,20110118,000000,15.8868,19.8018,15.8298,19.0074,858859.001717718,0
+SIFY.US,D,20110119,000000,19.1772,20.199,17.022,17.7018,558851.5011177029,0
+SIFY.US,D,20110120,000000,17.418,18.1566,15.9996,16.6812,305944.167278555,0
+SIFY.US,D,20110121,000000,15.9996,17.7018,15.6024,16.113,255023.000510046,0
+SIFY.US,D,20110124,000000,15.9432,16.2276,14.6952,15.0924,183555.66703377798,0
+SIFY.US,D,20110125,000000,14.7516,15.7734,14.5818,15.0924,125075.83358348499,0
+SIFY.US,D,20110126,000000,15.3762,15.3762,14.3544,14.7516,100934.66686853599,0
+SIFY.US,D,20110127,000000,14.808,15.3762,14.5248,14.808,111977.83355728899,0
+SIFY.US,D,20110128,000000,14.5818,15.4326,14.298,14.4108,100181.166867029,0
+SIFY.US,D,20110131,000000,14.298,14.5248,13.1064,13.2198,120313.666907294,0
+SIFY.US,D,20110201,000000,13.3902,14.0136,13.2198,13.674,105947.666878562,0
+SIFY.US,D,20110202,000000,13.9002,14.2416,13.674,14.0712,65936.66679854,0
+SIFY.US,D,20110203,000000,13.9572,15.546,13.7304,14.979,241145.667148958,0
+SIFY.US,D,20110204,000000,15.2052,15.489,14.5248,14.6388,102791.166872249,0
+SIFY.US,D,20110207,000000,14.7516,14.9226,14.1846,14.2416,69584.500139169,0
+SIFY.US,D,20110208,000000,14.4108,14.5818,13.7874,13.9002,52041.166770749,0
+SIFY.US,D,20110209,000000,13.8444,14.2416,13.8444,13.9002,28644.666723955997,0
+SIFY.US,D,20110210,000000,14.0136,15.036,13.7304,14.3544,135462.333604258,0
+SIFY.US,D,20110211,000000,14.469,16.6812,14.469,16.4544,300957.00060191395,0
+SIFY.US,D,20110214,000000,16.737,17.532,15.8868,16.2276,219169.500438339,0
+SIFY.US,D,20110215,000000,16.4544,16.6812,15.8298,15.8868,84071.66683480999,0
+SIFY.US,D,20110216,000000,16.1706,16.4544,15.66,15.7734,49411.000098822,0
+SIFY.US,D,20110218,000000,15.6024,15.8298,15.4326,15.489,39790.00007958,0
+SIFY.US,D,20110222,000000,15.3762,15.6024,14.5818,15.3192,98113.50019622699,0
+SIFY.US,D,20110223,000000,15.3762,15.3762,14.3544,14.5818,68540.166803747,0
+SIFY.US,D,20110224,000000,14.7516,14.808,13.3338,14.127,119292.166905251,0
+SIFY.US,D,20110225,000000,14.298,15.3192,14.298,14.808,69001.333471336,0
+SIFY.US,D,20110228,000000,15.2052,15.2052,14.469,15.2052,55002.666776672,0
+SIFY.US,D,20110301,000000,15.2052,16.1706,15.2052,15.3762,125934.50025186899,0
+SIFY.US,D,20110302,000000,15.3192,15.7734,14.7516,15.1494,46694.166760055,0
+SIFY.US,D,20110303,000000,15.3192,16.1706,15.1494,15.7164,65648.000131296,0
+SIFY.US,D,20110304,000000,15.489,16.4544,15.036,15.8298,69127.166804921,0
+SIFY.US,D,20110307,000000,15.6024,16.4544,15.3192,15.4326,64231.500128463,0
+SIFY.US,D,20110308,000000,15.66,16.737,15.3192,16.737,185516.333704366,0
+SIFY.US,D,20110309,000000,17.022,18.4398,16.8522,18.0426,232483.33379829998,0
+SIFY.US,D,20110310,000000,17.4756,18.1566,16.4544,16.4544,167375.50033475098,0
+SIFY.US,D,20110311,000000,16.4544,17.9286,16.284,17.2488,90304.16684727499,0
+SIFY.US,D,20110314,000000,17.079,18.5532,17.079,17.6454,156158.166978983,0
+SIFY.US,D,20110315,000000,16.4544,17.589,16.3974,17.1348,132574.833598483,0
+SIFY.US,D,20110316,000000,17.1348,19.2342,17.022,17.418,343221.00068644196,0
+SIFY.US,D,20110317,000000,18.5532,18.5532,17.589,17.8722,77845.500155691,0
+SIFY.US,D,20110318,000000,18.099,18.7806,17.7018,18.4398,115416.333564166,0
+SIFY.US,D,20110321,000000,18.5532,19.2906,18.3264,18.951,186269.50037253898,0
+SIFY.US,D,20110322,000000,19.1772,20.823,18.951,19.9716,333015.00066603,0
+SIFY.US,D,20110323,000000,19.8582,20.7672,18.8376,19.8018,212063.50042412698,0
+SIFY.US,D,20110324,000000,20.199,20.5398,19.2342,19.2342,122995.333579324,0
+SIFY.US,D,20110325,000000,19.2906,19.7448,18.723,19.575,79926.166826519,0
+SIFY.US,D,20110328,000000,20.085,20.085,18.8376,18.894,87765.166842197,0
+SIFY.US,D,20110329,000000,18.894,20.709,18.8376,20.5962,288248.833909831,0
+SIFY.US,D,20110330,000000,21.2196,22.071,20.5962,20.88,264166.83386166696,0
+SIFY.US,D,20110331,000000,20.88,21.1632,19.575,20.3694,86904.333507142,0
+SIFY.US,D,20110401,000000,21.5604,21.6174,20.4822,20.709,77103.833487541,0
+SIFY.US,D,20110404,000000,21.1068,22.5816,20.823,22.071,202814.667072296,0
+SIFY.US,D,20110405,000000,21.7308,23.5464,21.6174,22.9224,167892.50033578498,0
+SIFY.US,D,20110406,000000,23.2056,24.6234,23.2056,23.8866,211974.833757283,0
+SIFY.US,D,20110407,000000,24.5112,25.3614,23.6598,24.8514,196261.66705919,0
+SIFY.US,D,20110408,000000,24.681,25.476,23.8296,23.943,128623.00025724599,0
+SIFY.US,D,20110411,000000,24.1146,25.8726,24.0576,25.6458,260691.000521382,0
+SIFY.US,D,20110412,000000,26.1,27.7446,25.2486,25.929,385365.50077073096,0
+SIFY.US,D,20110413,000000,27.234,31.4334,26.3262,30.6954,407548.83414843096,0
+SIFY.US,D,20110414,000000,32.397,36.5964,32.0568,33.8724,1282680.6692320278,0
+SIFY.US,D,20110415,000000,33.8724,34.3266,29.5038,32.9646,900248.501800497,0
+SIFY.US,D,20110418,000000,31.4898,33.759,30.2412,33.2478,463209.167593085,0
+SIFY.US,D,20110419,000000,35.121,38.298,34.9506,36.6528,1176363.6690193939,0
+SIFY.US,D,20110420,000000,38.9796,39.7164,33.8724,35.4048,1035439.8354042129,0
+SIFY.US,D,20110421,000000,35.745,37.56,33.5892,36.5964,534852.501069705,0
+SIFY.US,D,20110425,000000,37.3338,39.546,36.8796,38.8092,513082.834359499,0
+SIFY.US,D,20110426,000000,41.0214,42.837,39.7164,40.965,1126719.502253439,0
+SIFY.US,D,20110427,000000,41.4186,43.9158,39.1494,42.7242,950446.0019008919,0
+SIFY.US,D,20110428,000000,43.2912,46.5252,42.7242,46.1844,1176427.169019521,0
+SIFY.US,D,20110429,000000,47.0922,48.4548,46.3554,46.8084,914424.0018288479,0
+SIFY.US,D,20110502,000000,44.5398,45.6168,38.0148,38.298,1356501.002713002,0
+SIFY.US,D,20110503,000000,35.9718,38.2416,31.8858,33.4758,1504974.336343282,0
+SIFY.US,D,20110504,000000,33.0216,37.9014,32.511,36.8796,904919.168476505,0
+SIFY.US,D,20110505,000000,36.9366,39.3762,34.44,35.292,871676.8350766869,0
+SIFY.US,D,20110506,000000,36.7098,36.8238,31.6596,33.2478,729308.168125283,0
+SIFY.US,D,20110509,000000,32.6814,33.306,31.4898,31.8858,526484.834386303,0
+SIFY.US,D,20110510,000000,31.377,33.0216,30.1848,31.9428,631298.001262596,0
+SIFY.US,D,20110511,000000,32.2272,32.8512,28.9938,30.015,539865.334413064,0
+SIFY.US,D,20110512,000000,29.901,31.4334,29.1066,30.2412,407324.834147983,0
+SIFY.US,D,20110513,000000,30.0714,31.2624,29.2764,30.0714,293104.83391954296,0
+SIFY.US,D,20110516,000000,29.6742,30.015,24.8514,25.0206,778920.501557841,0
+SIFY.US,D,20110517,000000,24.8514,25.2486,24,24.5112,471604.167609875,0
+SIFY.US,D,20110518,000000,25.3056,26.9502,24.7944,26.214,430700.16752806696,0
+SIFY.US,D,20110519,000000,26.8374,28.482,25.1346,26.8938,591387.501182775,0
+SIFY.US,D,20110520,000000,26.8938,28.1424,26.214,26.8938,314730.167296127,0
+SIFY.US,D,20110523,000000,25.7592,26.1,24.681,25.1346,228572.667123812,0
+SIFY.US,D,20110524,000000,30.2982,35.292,30.015,31.8858,2649743.0052994858,0
+SIFY.US,D,20110525,000000,32.34,33.2478,31.035,32.0568,653243.667973154,0
+SIFY.US,D,20110526,000000,32.1702,33.3624,31.9428,32.34,303049.833939433,0
+SIFY.US,D,20110527,000000,33.1356,33.5892,32.34,32.34,295817.667258302,0
+SIFY.US,D,20110531,000000,32.9088,33.078,31.4898,32.1702,460029.33425339195,0
+SIFY.US,D,20110601,000000,32.1702,33.9294,31.5468,32.454,571911.66781049,0
+SIFY.US,D,20110602,000000,33.4188,33.4188,30.2412,31.6596,345359.167357385,0
+SIFY.US,D,20110603,000000,30.9222,31.32,29.391,29.6742,287634.66724193597,0
+SIFY.US,D,20110606,000000,29.6178,29.901,26.9502,27.1206,393693.33412072,0
+SIFY.US,D,20110607,000000,27.177,27.3468,25.6458,26.3832,249856.333833046,0
+SIFY.US,D,20110608,000000,25.986,26.4966,24.681,24.7374,221938.33377720998,0
+SIFY.US,D,20110609,000000,24.7944,27.5184,24.5112,25.986,254980.16717662697,0
+SIFY.US,D,20110610,000000,25.8156,25.986,24.3978,24.7944,192340.50038468099,0
+SIFY.US,D,20110613,000000,24.7944,25.8156,23.262,24.0576,199683.33373269998,0
+SIFY.US,D,20110614,000000,24.3978,26.1564,24.3978,24.6234,288044.667242756,0
+SIFY.US,D,20110615,000000,24.7374,25.7028,24.171,24.7374,200375.33373408398,0
+SIFY.US,D,20110616,000000,24.7374,25.3614,23.7162,24.171,215018.33376337,0
+SIFY.US,D,20110617,000000,24.5676,24.681,23.376,23.49,134025.333601384,0
+SIFY.US,D,20110620,000000,23.376,23.6598,21.9012,22.6956,209220.83375177498,0
+SIFY.US,D,20110621,000000,22.638,24.4548,22.128,24.171,312143.500624287,0
+SIFY.US,D,20110622,000000,24.0576,25.3614,23.4324,23.6034,263564.833860463,0
+SIFY.US,D,20110623,000000,23.0352,24.6234,22.8648,24.3978,142722.166952111,0
+SIFY.US,D,20110624,000000,25.2486,25.7592,24.6234,24.9084,184939.000369878,0
+SIFY.US,D,20110627,000000,25.0782,25.7592,23.8866,24.0576,144944.000289888,0
+SIFY.US,D,20110628,000000,24.2844,26.043,24.1146,25.5324,244899.500489799,0
+SIFY.US,D,20110629,000000,25.986,26.9502,25.3056,26.214,230311.333793956,0
+SIFY.US,D,20110630,000000,26.3832,27.6888,26.1,26.1564,198062.000396124,0
+SIFY.US,D,20110701,000000,26.4396,27.1206,26.2698,26.8938,102502.33353833799,0
+SIFY.US,D,20110705,000000,27.6888,30.8088,27.3468,30.525,467148.500934297,0
+SIFY.US,D,20110706,000000,30.3546,32.9646,30.3546,31.6038,530875.334395084,0
+SIFY.US,D,20110707,000000,32.8512,33.078,29.2206,29.6742,447826.16756231897,0
+SIFY.US,D,20110708,000000,28.7664,30.9222,27.9156,30.468,234222.33380177798,0
+SIFY.US,D,20110711,000000,30.1278,31.7736,29.5608,30.015,193033.667052734,0
+SIFY.US,D,20110712,000000,29.5608,30.6378,28.6518,28.7664,168442.000336884,0
+SIFY.US,D,20110713,000000,29.844,30.525,29.1066,29.901,164825.00032964998,0
+SIFY.US,D,20110714,000000,30.8652,32.454,30.015,31.377,347024.667360716,0
+SIFY.US,D,20110715,000000,32.2836,34.6674,32.0568,34.5528,511539.501023079,0
+SIFY.US,D,20110718,000000,34.6104,36.426,34.44,35.631,473241.00094648194,0
+SIFY.US,D,20110719,000000,36.5964,36.7662,33.1356,33.7026,438277.834209889,0
+SIFY.US,D,20110720,000000,33.8154,34.5528,31.8858,32.2272,269275.00053854997,0
+SIFY.US,D,20110721,000000,32.6244,33.2478,26.1,26.3832,801709.8349367529,0
+SIFY.US,D,20110722,000000,23.2056,26.2698,22.7526,25.0782,860793.3350549199,0
+SIFY.US,D,20110725,000000,25.2486,25.5324,24.1146,24.3978,234379.33380209198,0
+SIFY.US,D,20110726,000000,24.1146,24.4548,22.638,23.262,303418.500606837,0
+SIFY.US,D,20110727,000000,23.2056,23.8866,22.6956,23.0352,151501.000303002,0
+SIFY.US,D,20110728,000000,23.1492,24.3408,22.8084,22.8084,192046.167050759,0
+SIFY.US,D,20110729,000000,25.5324,27.8586,24.9642,27.8022,662753.501325507,0
+SIFY.US,D,20110801,000000,29.7306,32.1702,29.2764,31.092,771614.501543229,0
+SIFY.US,D,20110802,000000,30.2412,31.7172,27.3468,28.029,521060.00104212,0
+SIFY.US,D,20110803,000000,28.596,29.7306,27.9156,29.6178,307727.833948789,0
+SIFY.US,D,20110804,000000,28.1424,29.5608,25.929,26.7234,382380.83409809496,0
+SIFY.US,D,20110805,000000,28.029,28.9362,25.5888,28.1994,344620.66735590796,0
+SIFY.US,D,20110808,000000,25.0206,25.5324,23.262,23.376,345025.167356717,0
+SIFY.US,D,20110809,000000,24.5112,25.5324,23.6598,25.419,260691.500521383,0
+SIFY.US,D,20110810,000000,25.0782,25.1346,24.0576,24.3408,124785.33358290399,0
+SIFY.US,D,20110811,000000,24.9642,25.6458,24.681,25.0782,131105.166928877,0
+SIFY.US,D,20110812,000000,25.6458,26.9502,25.2486,26.2698,172304.00034460798,0
+SIFY.US,D,20110815,000000,27.3468,28.086,26.9502,27.6888,137480.500274961,0
+SIFY.US,D,20110816,000000,26.4966,27.1206,26.1,26.2698,114722.00022944399,0
+SIFY.US,D,20110817,000000,26.6664,26.8374,25.0782,25.7028,92805.00018561,0
+SIFY.US,D,20110818,000000,24.681,25.191,23.262,24.7944,197555.00039511,0
+SIFY.US,D,20110819,000000,23.376,24.9642,23.376,24.2844,87308.16684128299,0
+SIFY.US,D,20110822,000000,24.7374,25.0782,22.6956,22.6956,159189.500318379,0
+SIFY.US,D,20110823,000000,23.376,24.8514,22.8084,24.7944,170897.333675128,0
+SIFY.US,D,20110824,000000,24.7374,24.9642,23.6034,24.5112,63977.333461288,0
+SIFY.US,D,20110825,000000,24.681,24.9084,23.5464,24,56614.333446562,0
+SIFY.US,D,20110826,000000,24.3408,24.9084,23.6034,24.4548,81956.333497246,0
+SIFY.US,D,20110829,000000,24.6234,25.7592,24.5112,25.419,133378.66693342399,0
+SIFY.US,D,20110830,000000,26.6106,27.5184,25.5324,26.8374,181233.000362466,0
+SIFY.US,D,20110831,000000,28.1994,28.1994,26.1,27.234,149098.500298197,0
+SIFY.US,D,20110901,000000,27.234,27.8022,26.1564,26.3832,79596.66682586,0
+SIFY.US,D,20110902,000000,25.6458,25.8156,24.681,25.191,82975.333499284,0
+SIFY.US,D,20110906,000000,24.2844,24.7944,24.0576,24.7944,62678.833458691,0
+SIFY.US,D,20110907,000000,26.1,26.6106,25.3614,25.8156,90487.00018097399,0
+SIFY.US,D,20110908,000000,25.7592,26.6106,25.0782,25.8156,54582.00010916399,0
+SIFY.US,D,20110909,000000,25.2486,26.1,24.4548,24.8514,75110.333483554,0
+SIFY.US,D,20110912,000000,24.2844,25.0206,24.1146,25.0206,76293.33348592,0
+SIFY.US,D,20110913,000000,25.0206,25.5324,24.6234,25.0782,75013.33348336,0
+SIFY.US,D,20110914,000000,25.476,26.6106,25.3614,26.3262,113233.666893134,0
+SIFY.US,D,20110915,000000,26.4966,28.7664,26.4396,27.7446,293065.167252797,0
+SIFY.US,D,20110916,000000,27.8022,29.2764,27.6312,28.029,175577.500351155,0
+SIFY.US,D,20110919,000000,27.291,29.2764,26.7804,28.6518,134314.500268629,0
+SIFY.US,D,20110920,000000,28.9938,30.2412,27.8022,28.6518,378197.33408972796,0
+SIFY.US,D,20110921,000000,29.2206,29.2206,27.3468,27.6312,139698.833612731,0
+SIFY.US,D,20110922,000000,26.1,26.8374,24.7944,25.8156,147675.16696201699,0
+SIFY.US,D,20110923,000000,25.2486,26.553,25.2486,26.3262,55919.000111837995,0
+SIFY.US,D,20110926,000000,26.6106,27.1206,25.2486,25.5888,92645.83351862499,0
+SIFY.US,D,20110927,000000,26.553,27.177,25.6458,25.7592,116368.16689940299,0
+SIFY.US,D,20110928,000000,25.8726,26.553,24.3978,24.3978,122524.000245048,0
+SIFY.US,D,20110929,000000,25.2486,25.2486,23.262,23.4324,124455.50024891099,0
+SIFY.US,D,20110930,000000,23.8296,23.8296,22.638,22.638,127422.66692151199,0
+SIFY.US,D,20111003,000000,22.4682,22.5252,17.1348,17.7588,351235.00070246996,0
+SIFY.US,D,20111004,000000,17.6454,17.8152,14.7516,16.113,413475.00082694995,0
+SIFY.US,D,20111005,000000,17.1348,17.7018,16.113,17.079,162529.83365839298,0
+SIFY.US,D,20111006,000000,17.4756,18.27,16.7946,16.8522,192925.33371918398,0
+SIFY.US,D,20111007,000000,17.532,17.589,16.1706,16.284,97559.50019511899,0
+SIFY.US,D,20111010,000000,17.022,18.27,16.6242,17.589,141239.833615813,0
+SIFY.US,D,20111011,000000,17.589,19.2906,17.3052,18.6102,219286.50043857298,0
+SIFY.US,D,20111012,000000,19.1772,20.4822,19.0644,19.4616,189058.667044784,0
+SIFY.US,D,20111013,000000,19.404,19.9146,18.4398,18.7806,127079.500254159,0
+SIFY.US,D,20111014,000000,19.8018,20.199,19.2906,19.7448,82862.833499059,0
+SIFY.US,D,20111017,000000,19.9146,19.9716,18.4398,18.6102,79812.333492958,0
+SIFY.US,D,20111018,000000,18.6102,19.0074,17.7018,18.894,51358.500102717,0
+SIFY.US,D,20111019,000000,18.384,19.1772,17.9286,18.27,57124.333447581994,0
+SIFY.US,D,20111020,000000,18.3264,19.1772,18.1566,18.8376,55770.000111539994,0
+SIFY.US,D,20111021,000000,19.2906,19.2906,18.3264,19.1772,84169.000168338,0
+SIFY.US,D,20111024,000000,19.2906,20.6526,18.5532,20.5962,96497.33352632799,0
+SIFY.US,D,20111025,000000,20.5962,20.7672,19.2906,19.404,79154.666824976,0
+SIFY.US,D,20111026,000000,19.5174,20.199,18.894,19.6314,40608.33341455,0
+SIFY.US,D,20111027,000000,20.7672,21.39,19.8582,21.276,145346.833624027,0
+SIFY.US,D,20111028,000000,21.0492,22.4112,20.1426,21.9576,156599.166979865,0
+SIFY.US,D,20111031,000000,21.447,36.5964,20.88,35.745,1220557.169107781,0
+SIFY.US,D,20111101,000000,29.9574,30.015,25.3056,27.177,1265909.669198486,0
+SIFY.US,D,20111102,000000,29.5038,30.9792,26.6664,27.0078,537330.667741328,0
+SIFY.US,D,20111103,000000,27.5184,29.6742,25.7028,27.8586,386504.834106343,0
+SIFY.US,D,20111104,000000,27.3468,29.0496,27.0078,28.029,169291.500338583,0
+SIFY.US,D,20111107,000000,28.086,29.901,27.5184,28.6518,273256.00054651196,0
+SIFY.US,D,20111108,000000,29.5608,30.5814,28.482,29.2764,207044.000414088,0
+SIFY.US,D,20111109,000000,28.3686,28.3686,27.1206,27.5184,154398.33364213,0
+SIFY.US,D,20111110,000000,28.3686,28.3686,26.1,26.553,118896.33357112599,0
+SIFY.US,D,20111111,000000,27.234,28.3686,26.214,27.1206,178075.16702281698,0
+SIFY.US,D,20111114,000000,26.8374,28.086,26.7234,27.0642,65232.166797130994,0
+SIFY.US,D,20111115,000000,26.8374,29.3334,26.6664,27.8022,219609.66710588598,0
+SIFY.US,D,20111116,000000,27.3468,29.0496,27.0078,27.1206,128813.666924294,0
+SIFY.US,D,20111117,000000,27.0642,27.9156,26.3832,26.553,84255.666835178,0
+SIFY.US,D,20111118,000000,26.7234,27.405,26.214,26.9502,54135.500108271,0
+SIFY.US,D,20111121,000000,25.8156,26.1,22.6956,22.6956,206808.167080283,0
+SIFY.US,D,20111122,000000,22.7526,23.943,22.7526,23.7732,75822.000151644,0
+SIFY.US,D,20111123,000000,23.1492,23.8866,22.6956,23.6598,63704.333460742,0
+SIFY.US,D,20111125,000000,23.1492,23.7162,23.1492,23.2056,22219.166711104997,0
+SIFY.US,D,20111128,000000,23.943,24.8514,23.6598,24,59473.666785614,0
+SIFY.US,D,20111129,000000,23.8296,24.2844,22.8648,23.5464,66967.833467269,0
+SIFY.US,D,20111130,000000,24.681,24.681,23.7162,24.2844,87587.833508509,0
+SIFY.US,D,20111201,000000,24,24.7374,23.7732,24.5112,55560.833444455,0
+SIFY.US,D,20111202,000000,24.8514,26.1564,24.3408,24.9642,124934.66691653599,0
+SIFY.US,D,20111205,000000,25.1346,25.929,25.0206,25.3056,70099.500140199,0
+SIFY.US,D,20111206,000000,25.0782,25.0782,24.1146,24.2274,37123.666740914,0
+SIFY.US,D,20111207,000000,24,24.5676,23.4324,24.0576,37926.166742518995,0
+SIFY.US,D,20111208,000000,23.6034,24.5112,23.319,23.6598,37875.666742418,0
+SIFY.US,D,20111209,000000,23.4324,25.2486,23.4324,24.5676,105426.000210852,0
+SIFY.US,D,20111212,000000,24.171,24.5112,23.5464,23.6034,38653.833410641,0
+SIFY.US,D,20111213,000000,23.49,24.171,22.8084,23.262,81067.83349546899,0
+SIFY.US,D,20111214,000000,22.8648,23.6598,22.6956,22.8084,50476.500100952995,0
+SIFY.US,D,20111215,000000,23.0352,23.5464,21.5604,21.5604,81006.83349534699,0
+SIFY.US,D,20111216,000000,21.504,25.0782,20.9934,24.2844,268041.500536083,0
+SIFY.US,D,20111219,000000,24,24.8514,22.8648,23.7162,82815.666832298,0
+SIFY.US,D,20111220,000000,23.49,24.681,23.49,23.7162,44139.500088279,0
+SIFY.US,D,20111221,000000,24.0576,25.6458,23.262,24.2274,154148.000308296,0
+SIFY.US,D,20111222,000000,24.1146,24.3978,23.8296,24.0576,37922.166742511,0
+SIFY.US,D,20111223,000000,23.5464,24.3978,23.5464,23.6598,34908.833403150995,0
+SIFY.US,D,20111227,000000,23.8296,24.5112,23.5464,23.7732,38583.666743834,0
+SIFY.US,D,20111228,000000,23.6598,24.3978,23.262,23.319,40909.666748486,0
+SIFY.US,D,20111229,000000,23.1492,23.5464,23.0928,23.2056,36051.500072103,0
+SIFY.US,D,20111230,000000,23.262,23.8296,22.7526,22.8084,85210.66683708799,0
+SIFY.US,D,20120103,000000,23.262,24.9642,23.262,24.3978,158746.166984159,0
+SIFY.US,D,20120104,000000,24.4548,24.7944,24.171,24.2844,47719.000095437994,0
+SIFY.US,D,20120105,000000,24.171,24.2844,23.5464,23.8296,68391.66680344999,0
+SIFY.US,D,20120106,000000,24.3978,24.3978,23.5464,24,72529.666811726,0
+SIFY.US,D,20120109,000000,24.0576,24.681,23.943,24.3978,76430.66681952799,0
+SIFY.US,D,20120110,000000,24.6234,26.7804,24.3978,26.2698,236317.66713930198,0
+SIFY.US,D,20120111,000000,26.4396,27.5742,26.1564,27.1206,145725.666958118,0
+SIFY.US,D,20120112,000000,27.291,27.291,25.5324,26.9502,109799.666886266,0
+SIFY.US,D,20120113,000000,27.234,27.234,25.5888,26.6664,63655.666793977995,0
+SIFY.US,D,20120117,000000,26.6664,28.8234,26.3262,27.234,226643.66711995399,0
+SIFY.US,D,20120118,000000,27.4614,28.1994,27.234,27.9156,117051.00023410199,0
+SIFY.US,D,20120119,000000,28.1994,28.7094,27.5742,28.3122,143835.16695433698,0
+SIFY.US,D,20120120,000000,28.029,28.8234,27.9714,28.482,72116.6668109,0
+SIFY.US,D,20120123,000000,28.5384,30.1848,28.5384,29.844,206295.00041259,0
+SIFY.US,D,20120124,000000,30.015,30.015,28.9362,29.5608,100854.66686837599,0
+SIFY.US,D,20120125,000000,27.9714,28.3122,27.234,27.7446,166887.333667108,0
+SIFY.US,D,20120126,000000,28.3686,28.6518,27.6312,27.6888,68819.333470972,0
+SIFY.US,D,20120127,000000,27.8022,28.8798,27.234,28.4256,136202.33360573798,0
+SIFY.US,D,20120130,000000,26.4966,27.405,26.043,27.0078,194091.833721517,0
+SIFY.US,D,20120131,000000,27.177,27.177,25.5324,25.8726,109340.16688534699,0
+SIFY.US,D,20120201,000000,26.214,26.2698,24.681,24.7374,126793.50025358699,0
+SIFY.US,D,20120202,000000,24.6234,25.7028,24.5112,25.419,123322.166913311,0
+SIFY.US,D,20120203,000000,25.419,26.214,25.1346,25.5324,99824.000199648,0
+SIFY.US,D,20120206,000000,24.9642,25.3614,24.4548,24.681,64845.666796358,0
+SIFY.US,D,20120207,000000,24.681,25.1346,24.5676,24.7374,48269.666763206,0
+SIFY.US,D,20120208,000000,25.1346,25.6458,24.5676,24.8514,51439.500102879,0
+SIFY.US,D,20120209,000000,25.191,25.191,24.7374,24.9084,38425.833410185,0
+SIFY.US,D,20120210,000000,24.5676,24.7374,24.1146,24.171,49390.666765448,0
+SIFY.US,D,20120213,000000,24.3978,24.6234,23.8296,23.943,68325.00013665,0
+SIFY.US,D,20120214,000000,23.8866,24.5676,23.0352,24,110546.33355442599,0
+SIFY.US,D,20120215,000000,24.2274,24.5112,22.9788,23.0352,103468.166873603,0
+SIFY.US,D,20120216,000000,23.262,23.319,22.8084,23.0928,70707.16680808099,0
+SIFY.US,D,20120217,000000,23.5464,23.6034,22.9788,22.9788,46489.666759645996,0
+SIFY.US,D,20120221,000000,23.262,23.5464,22.9788,23.4324,57811.166782288994,0
+SIFY.US,D,20120222,000000,23.1492,23.7732,22.4682,22.7526,90386.16684743899,0
+SIFY.US,D,20120223,000000,22.638,22.6956,22.128,22.4112,50472.500100945,0
+SIFY.US,D,20120224,000000,22.3548,22.5252,22.014,22.014,48411.833430157,0
+SIFY.US,D,20120227,000000,21.8442,21.9012,21.276,21.276,50298.33343393,0
+SIFY.US,D,20120228,000000,21.276,22.8084,20.937,22.2414,100128.500200257,0
+SIFY.US,D,20120229,000000,21.7878,22.9224,21.7308,21.7308,60489.666787646,0
+SIFY.US,D,20120301,000000,21.6738,22.128,21.447,21.447,41713.000083426,0
+SIFY.US,D,20120302,000000,21.6738,23.6598,21.447,22.9788,148526.66696372,0
+SIFY.US,D,20120305,000000,22.8648,23.2056,21.9576,22.014,57803.000115605995,0
+SIFY.US,D,20120306,000000,21.2196,21.39,20.4258,21.0492,105420.33354417399,0
+SIFY.US,D,20120307,000000,21.447,21.504,20.6526,20.7672,61459.500122918995,0
+SIFY.US,D,20120308,000000,21.0492,21.7878,20.709,21.2196,68635.166803937,0
+SIFY.US,D,20120309,000000,21.2196,21.6174,20.88,21.0492,27457.666721581998,0
+SIFY.US,D,20120312,000000,21.1632,21.504,20.823,20.937,29607.000059214,0
+SIFY.US,D,20120313,000000,20.937,21.333,20.823,21.1068,40881.500081763,0
+SIFY.US,D,20120314,000000,21.1632,21.504,20.709,20.7672,40436.833414206994,0
+SIFY.US,D,20120315,000000,20.7672,20.88,20.3694,20.7672,46647.000093293995,0
+SIFY.US,D,20120316,000000,20.937,21.2196,20.5398,20.7672,46712.500093425,0
+SIFY.US,D,20120319,000000,20.5962,21.0492,20.2554,20.3694,52540.833438415,0
+SIFY.US,D,20120320,000000,20.1426,20.5962,19.9146,20.4822,52982.333439297996,0
+SIFY.US,D,20120321,000000,20.5398,20.5398,19.9716,20.085,24918.33338317,0
+SIFY.US,D,20120322,000000,20.1426,20.2554,19.9146,19.9716,23621.166713909,0
+SIFY.US,D,20120323,000000,20.028,20.028,19.2906,19.3476,49760.166766186994,0
+SIFY.US,D,20120326,000000,19.0074,19.3476,18.384,18.6666,97499.66686166599,0
+SIFY.US,D,20120327,000000,18.4398,21.2196,18.27,19.8582,167404.667001476,0
+SIFY.US,D,20120328,000000,20.028,20.199,19.0644,19.1772,36886.500073773,0
+SIFY.US,D,20120329,000000,19.0644,19.1772,18.5532,18.6666,36542.166739750995,0
+SIFY.US,D,20120330,000000,18.723,19.2342,18.4398,18.4398,36427.500072855,0
+SIFY.US,D,20120402,000000,18.4968,18.951,18.3264,18.5532,20868.500041737,0
+SIFY.US,D,20120403,000000,18.5532,18.951,18.4398,18.7806,23633.166713933,0
+SIFY.US,D,20120404,000000,18.723,18.723,17.8722,18.0426,35896.500071793,0
+SIFY.US,D,20120405,000000,18.0426,19.0644,17.8722,17.9862,53739.500107479,0
+SIFY.US,D,20120409,000000,17.8152,18.1566,17.7018,17.8152,16045.500032090999,0
+SIFY.US,D,20120410,000000,17.8152,18.3264,17.7018,17.7018,27702.666722071997,0
+SIFY.US,D,20120411,000000,18.213,18.3264,17.7018,17.7588,20035.666706738,0
+SIFY.US,D,20120412,000000,17.7018,19.1202,17.6454,19.0074,63483.666793633995,0
+SIFY.US,D,20120413,000000,19.1202,19.1202,18.0426,18.1566,22215.00004443,0
+SIFY.US,D,20120416,000000,18.723,18.723,17.589,17.6454,36794.333406922,0
+SIFY.US,D,20120417,000000,17.589,17.9862,17.418,17.7018,40315.500080631,0
+SIFY.US,D,20120418,000000,17.8152,17.8152,17.418,17.4756,23205.333379744,0
+SIFY.US,D,20120419,000000,17.589,17.8722,17.418,17.4756,22703.500045407,0
+SIFY.US,D,20120420,000000,17.7588,18.8376,17.6454,18.3264,67269.16680120499,0
+SIFY.US,D,20120423,000000,18.099,18.384,17.589,17.9286,25827.833384988997,0
+SIFY.US,D,20120424,000000,17.8722,18.1566,17.532,17.7018,29090.500058180998,0
+SIFY.US,D,20120425,000000,18.4398,19.575,17.8722,17.8722,144965.833623265,0
+SIFY.US,D,20120426,000000,17.8722,18.384,17.7018,17.9286,27952.833389239,0
+SIFY.US,D,20120427,000000,17.7588,17.9286,17.4756,17.589,26729.166720125,0
+SIFY.US,D,20120430,000000,17.4756,17.8722,17.022,17.079,33011.66673269,0
+SIFY.US,D,20120501,000000,17.1924,17.4756,16.5672,16.965,43101.66675287,0
+SIFY.US,D,20120502,000000,16.737,16.965,16.5102,16.6242,32972.166732611,0
+SIFY.US,D,20120503,000000,16.5102,16.6812,16.113,16.284,31726.833396787,0
+SIFY.US,D,20120504,000000,16.1706,16.284,15.8868,15.8868,47167.166761001,0
+SIFY.US,D,20120507,000000,15.66,15.7734,14.7516,15.1494,59967.000119934,0
+SIFY.US,D,20120508,000000,14.979,15.036,14.2416,14.4108,45762.833424858996,0
+SIFY.US,D,20120509,000000,14.2416,14.6388,13.9002,14.4108,42477.000084954,0
+SIFY.US,D,20120510,000000,14.5818,14.6952,14.2416,14.4108,16552.166699770998,0
+SIFY.US,D,20120511,000000,14.4108,14.4108,13.9002,14.1846,23513.500047027,0
+SIFY.US,D,20120514,000000,13.8444,14.1846,13.7304,13.7874,22369.000044737997,0
+SIFY.US,D,20120515,000000,13.6176,14.2416,13.6176,13.7874,25050.0000501,0
+SIFY.US,D,20120516,000000,13.7304,14.4108,13.2774,13.3338,25556.166717778997,0
+SIFY.US,D,20120517,000000,13.1064,13.1634,12.369,13.0494,36827.000073653995,0
+SIFY.US,D,20120518,000000,12.9366,13.0494,11.5752,11.9712,64231.333461796,0
+SIFY.US,D,20120521,000000,11.8578,12.9366,11.3478,12.8802,33743.666734154,0
+SIFY.US,D,20120522,000000,12.993,13.9572,12.369,12.5952,29586.666725839998,0
+SIFY.US,D,20120523,000000,12.5952,13.1064,12.3126,12.993,19711.500039422997,0
+SIFY.US,D,20120524,000000,13.2198,13.8444,12.1986,12.7092,26991.333387315997,0
+SIFY.US,D,20120525,000000,12.7092,12.7662,12.369,12.483,10052.166686771,0
+SIFY.US,D,20120529,000000,12.7092,13.3338,12.369,12.5952,15890.833365114999,0
+SIFY.US,D,20120530,000000,12.5394,12.7662,12.1986,12.7092,14902.166696470998,0
+SIFY.US,D,20120531,000000,12.6522,12.7092,12.0852,12.0852,26688.500053377,0
+SIFY.US,D,20120601,000000,12.0852,12.0852,11.5176,11.8014,16349.000032697999,0
+SIFY.US,D,20120604,000000,11.745,11.8014,10.7796,11.6886,30831.666728329998,0
+SIFY.US,D,20120605,000000,11.5176,12.2556,11.4042,12.0852,12274.500024549,0
+SIFY.US,D,20120606,000000,12.0852,12.6522,12.0852,12.483,22901.166712469,0
+SIFY.US,D,20120607,000000,12.7662,13.5612,12.5952,13.2774,49379.666765425995,0
+SIFY.US,D,20120608,000000,13.1634,13.2198,12.5952,13.0494,24455.166715576997,0
+SIFY.US,D,20120611,000000,13.1634,13.2774,12.2556,12.3126,16667.500033335,0
+SIFY.US,D,20120612,000000,12.2556,12.8802,11.9712,12.5394,9518.166685703,0
+SIFY.US,D,20120613,000000,12.4254,12.5952,12.0852,12.3126,9467.500018935,0
+SIFY.US,D,20120614,000000,12.1416,12.369,12.0852,12.2556,11841.166690348999,0
+SIFY.US,D,20120615,000000,12.1986,12.483,11.064,11.178,100041.500200083,0
+SIFY.US,D,20120618,000000,11.3478,11.745,11.2344,11.5752,21691.666710049998,0
+SIFY.US,D,20120619,000000,11.6886,11.8014,11.178,11.3478,59543.666785753994,0
+SIFY.US,D,20120620,000000,11.3478,11.8014,11.3478,11.6886,31423.333396179998,0
+SIFY.US,D,20120621,000000,11.5176,11.745,11.4612,11.6316,18429.000036858,0
+SIFY.US,D,20120622,000000,11.5752,12.1986,11.5752,12.1986,16879.000033758,0
+SIFY.US,D,20120625,000000,12.1986,12.1986,11.5752,11.9148,15736.833364806998,0
+SIFY.US,D,20120626,000000,11.9148,12.1986,11.8014,12.1416,10675.666688018,0
+SIFY.US,D,20120627,000000,12.2556,13.6176,12.2556,13.1064,41871.000083742,0
+SIFY.US,D,20120628,000000,12.6522,13.7874,12.5394,13.5036,27568.000055136,0
+SIFY.US,D,20120629,000000,13.674,14.5248,13.674,13.674,35834.500071669,0
+SIFY.US,D,20120702,000000,13.9572,14.0712,13.2198,13.4466,25846.500051692998,0
+SIFY.US,D,20120703,000000,13.4466,13.9002,13.3338,13.9002,4028.1666747229997,0
+SIFY.US,D,20120705,000000,13.9002,14.5248,13.6176,14.1846,21607.333376548,0
+SIFY.US,D,20120706,000000,14.127,14.469,13.7304,14.1846,11845.166690356999,0
+SIFY.US,D,20120709,000000,14.0712,14.1846,13.7874,14.0136,7432.833348198999,0
+SIFY.US,D,20120710,000000,14.5818,14.5818,13.1064,13.2774,19105.666704878,0
+SIFY.US,D,20120711,000000,13.6176,13.674,13.0494,13.2774,9149.000018298,0
+SIFY.US,D,20120712,000000,13.0494,13.5036,12.7662,13.3902,6190.166679047,0
+SIFY.US,D,20120713,000000,13.2774,13.8444,13.2204,13.6176,12985.166692637,0
+SIFY.US,D,20120716,000000,13.9002,14.127,13.4466,13.5612,12196.500024392999,0
+SIFY.US,D,20120717,000000,13.5036,13.9002,12.822,12.9366,16168.500032336999,0
+SIFY.US,D,20120718,000000,12.7662,13.674,12.7662,13.674,8739.333350812,0
+SIFY.US,D,20120719,000000,13.6176,13.6176,12.993,13.4466,8620.166683907,0
+SIFY.US,D,20120720,000000,13.2198,13.3902,12.9366,12.9366,13278.000026556,0
+SIFY.US,D,20120723,000000,12.8802,13.1064,12.7662,13.0494,16121.166698908999,0
+SIFY.US,D,20120724,000000,12.9366,13.3626,12.3126,12.4254,22690.166712046997,0
+SIFY.US,D,20120725,000000,12.3126,12.6522,11.8578,12.0282,9573.000019146,0
+SIFY.US,D,20120726,000000,12.0282,12.1986,11.8014,12.0282,14439.833362213,0
+SIFY.US,D,20120727,000000,12.0282,12.2556,11.8014,12.0282,10742.500021484999,0
+SIFY.US,D,20120730,000000,12.1986,12.4254,12.0852,12.1986,7909.333349152,0
+SIFY.US,D,20120731,000000,12.0282,12.369,12.0282,12.369,6667.833346668999,0
+SIFY.US,D,20120801,000000,12.2556,12.369,11.9712,11.9712,11673.500023347,0
+SIFY.US,D,20120802,000000,11.9712,12.4254,11.6886,11.8014,18931.66670453,0
+SIFY.US,D,20120803,000000,11.9712,12.1986,11.8578,11.9712,17363.833368060998,0
+SIFY.US,D,20120806,000000,11.745,12.1986,11.6316,11.9712,23600.166713866998,0
+SIFY.US,D,20120807,000000,12.0282,12.1986,11.5752,12.0852,12378.166691422999,0
+SIFY.US,D,20120808,000000,12.0282,12.0858,11.6886,12.0852,8511.000017022,0
+SIFY.US,D,20120809,000000,11.745,11.9712,11.6886,11.9148,4257.000008514,0
+SIFY.US,D,20120810,000000,11.9148,11.9148,11.6886,11.745,4407.833342149,0
+SIFY.US,D,20120813,000000,11.8578,11.9148,11.4612,11.5752,8528.833350391,0
+SIFY.US,D,20120814,000000,11.745,11.9712,11.5752,11.745,13071.166692809,0
+SIFY.US,D,20120815,000000,11.8578,12.0282,11.6322,11.9148,9082.333351497999,0
+SIFY.US,D,20120816,000000,11.9148,12.0852,11.9148,11.9148,11494.000022987999,0
+SIFY.US,D,20120817,000000,11.9148,12.0306,11.8014,11.9148,8258.000016516,0
+SIFY.US,D,20120820,000000,11.9712,11.9712,11.5752,11.8014,10321.833353977,0
+SIFY.US,D,20120821,000000,11.745,12.0282,11.6316,12.0282,7946.000015891999,0
+SIFY.US,D,20120822,000000,11.8578,12.1416,11.8068,11.8578,6580.833346494999,0
+SIFY.US,D,20120823,000000,11.6886,11.9712,11.6886,11.8578,7291.166681248999,0
+SIFY.US,D,20120824,000000,11.6316,11.8578,11.5176,11.5752,31592.333396518,0
+SIFY.US,D,20120827,000000,11.745,12.0852,11.6316,12.0282,9652.166685971,0
+SIFY.US,D,20120828,000000,12.1416,12.1416,11.8014,11.9148,2706.000005412,0
+SIFY.US,D,20120829,000000,11.745,12.0282,11.6886,11.8014,6124.000012248,0
+SIFY.US,D,20120830,000000,11.6886,11.9712,11.5752,11.6886,8830.833350994999,0
+SIFY.US,D,20120831,000000,11.9712,12.1416,11.8578,11.9148,11279.333355891999,0
+SIFY.US,D,20120904,000000,11.9712,12.0852,11.745,11.9712,4056.333341446,0
+SIFY.US,D,20120905,000000,12.0282,12.0282,11.8014,11.9148,6099.000012197999,0
+SIFY.US,D,20120906,000000,11.9148,12.483,11.8302,12.312,27057.666720782,0
+SIFY.US,D,20120907,000000,12.3126,12.9936,12.3126,12.7092,17254.000034508,0
+SIFY.US,D,20120910,000000,12.6522,13.9572,12.6522,13.8444,52623.166771913,0
+SIFY.US,D,20120911,000000,14.0136,15.546,14.0136,14.808,93966.33352126599,0
+SIFY.US,D,20120912,000000,15.0924,15.2628,14.0712,15.036,49983.000099966,0
+SIFY.US,D,20120913,000000,14.808,14.808,13.6176,14.7516,17176.66670102,0
+SIFY.US,D,20120914,000000,14.9226,15.5976,14.2416,14.8662,43719.333420771996,0
+SIFY.US,D,20120917,000000,14.8662,15.0924,14.0136,14.1846,15791.833364917,0
+SIFY.US,D,20120918,000000,13.9572,14.6952,13.674,14.5818,17000.666700668,0
+SIFY.US,D,20120919,000000,14.3544,15.036,14.2416,14.298,11355.500022711,0
+SIFY.US,D,20120920,000000,14.0712,14.1846,13.674,13.7304,13478.666693624,0
+SIFY.US,D,20120921,000000,14.0712,14.5818,13.7874,14.0136,16940.333367214,0
+SIFY.US,D,20120924,000000,13.7874,13.9572,13.3338,13.4466,9472.000018944,0
+SIFY.US,D,20120925,000000,13.3902,13.7586,13.0494,13.2198,6868.166680402999,0
+SIFY.US,D,20120926,000000,13.0494,13.3902,12.369,12.5394,16422.166699511,0
+SIFY.US,D,20120927,000000,12.5394,12.9366,12.1986,12.369,11221.500022442999,0
+SIFY.US,D,20120928,000000,12.2556,13.3902,12.2556,13.0494,16992.833367319,0
+SIFY.US,D,20121001,000000,13.1064,13.6176,12.822,12.822,22660.166711987,0
+SIFY.US,D,20121002,000000,12.5394,12.993,12.5394,12.9366,8023.500016047,0
+SIFY.US,D,20121003,000000,12.8802,12.993,12.5202,12.8802,8837.500017675,0
+SIFY.US,D,20121004,000000,12.7092,13.1634,12.7092,13.0494,13175.333359683998,0
+SIFY.US,D,20121005,000000,12.9366,13.1064,12.3126,12.7662,10178.500020357,0
+SIFY.US,D,20121008,000000,12.8802,13.1634,12.369,13.1634,16156.000032311998,0
+SIFY.US,D,20121009,000000,12.993,13.0494,12.4254,12.6522,11067.166688800999,0
+SIFY.US,D,20121010,000000,12.6522,12.7662,12.1986,12.1986,12639.333358611999,0
+SIFY.US,D,20121011,000000,12.2556,12.5946,12.1986,12.1986,5221.000010442,0
+SIFY.US,D,20121012,000000,12.2556,12.5952,12.1986,12.3126,11452.000022904,0
+SIFY.US,D,20121015,000000,12.3126,12.468,12.3126,12.4254,2682.833338699,0
+SIFY.US,D,20121016,000000,12.369,13.1634,12.369,12.993,25444.833384223,0
+SIFY.US,D,20121017,000000,14.0136,17.589,13.9572,15.3822,633450.167933567,0
+SIFY.US,D,20121018,000000,15.3192,15.5544,14.2986,14.6952,87296.166841259,0
+SIFY.US,D,20121019,000000,14.3544,14.5248,13.7304,14.2368,52111.33343755599,0
+SIFY.US,D,20121022,000000,14.298,14.6388,12.9366,13.0494,55279.166777225,0
+SIFY.US,D,20121023,000000,12.9366,13.7304,12.8808,12.993,46974.000093947994,0
+SIFY.US,D,20121024,000000,13.1064,13.8444,12.5952,12.5952,37911.333409155995,0
+SIFY.US,D,20121025,000000,12.822,13.3338,12.5952,13.1634,46690.166760046995,0
+SIFY.US,D,20121026,000000,13.1064,13.1064,12.483,12.5394,38539.166743745,0
+SIFY.US,D,20121031,000000,12.7662,12.7662,9.135,10.2732,377125.16742091696,0
+SIFY.US,D,20121101,000000,10.7796,11.4042,10.5534,11.178,102141.833537617,0
+SIFY.US,D,20121102,000000,11.4612,11.5176,10.7796,10.8936,39795.00007959,0
+SIFY.US,D,20121105,000000,11.0076,11.3478,10.7796,11.121,29587.000059174,0
+SIFY.US,D,20121106,000000,11.3478,11.5176,10.9512,11.3478,21313.000042625998,0
+SIFY.US,D,20121107,000000,11.064,11.121,10.7796,10.8936,19165.333371663997,0
+SIFY.US,D,20121108,000000,10.8366,11.0076,10.4958,10.4958,16790.833366914998,0
+SIFY.US,D,20121109,000000,10.383,10.8936,10.3266,10.6098,14005.500028011,0
+SIFY.US,D,20121112,000000,10.4958,10.7796,10.4958,10.7232,9374.500018748999,0
+SIFY.US,D,20121113,000000,10.4958,10.8366,10.4958,10.7796,8412.500016824999,0
+SIFY.US,D,20121114,000000,10.7232,10.8936,10.2696,10.2696,15529.500031058999,0
+SIFY.US,D,20121115,000000,10.212,10.383,10.212,10.2696,6520.833346375,0
+SIFY.US,D,20121116,000000,10.212,10.3266,9.93,9.93,22894.666712455997,0
+SIFY.US,D,20121119,000000,9.9858,10.5294,9.9858,10.3266,11641.66668995,0
+SIFY.US,D,20121120,000000,10.3266,10.4958,10.0422,10.0986,8247.500016495,0
+SIFY.US,D,20121121,000000,9.9858,10.4394,9.9858,9.9858,6994.500013989,0
+SIFY.US,D,20121123,000000,9.9858,10.5528,9.9858,9.9858,9537.333352407999,0
+SIFY.US,D,20121126,000000,10.0992,10.269,10.0422,10.0986,6836.166680339,0
+SIFY.US,D,20121127,000000,10.0986,11.5752,10.0986,11.064,51213.666769093994,0
+SIFY.US,D,20121128,000000,11.178,11.4042,10.5534,10.8936,26131.166718929,0
+SIFY.US,D,20121129,000000,11.064,12.369,11.0076,11.6886,104006.00020801199,0
+SIFY.US,D,20121130,000000,11.8014,11.8572,10.6662,11.3478,37878.833409091,0
+SIFY.US,D,20121203,000000,11.2344,11.5176,10.8366,11.4612,8925.666684517999,0
+SIFY.US,D,20121204,000000,11.4042,11.5752,11.178,11.3478,21659.833376652998,0
+SIFY.US,D,20121205,000000,11.3478,11.6316,11.0076,11.3478,17319.000034638,0
+SIFY.US,D,20121206,000000,11.178,11.4612,11.0076,11.4042,8193.500016386999,0
+SIFY.US,D,20121207,000000,11.4612,11.5746,11.0076,11.121,7227.166681121,0
+SIFY.US,D,20121210,000000,11.178,11.2344,11.0076,11.178,5626.833344586999,0
+SIFY.US,D,20121211,000000,11.064,11.3478,11.0076,11.178,7474.666681616,0
+SIFY.US,D,20121212,000000,11.121,11.4612,11.0076,11.0076,23678.500047357,0
+SIFY.US,D,20121213,000000,11.064,11.3478,10.9512,11.064,7055.833347444999,0
+SIFY.US,D,20121214,000000,11.064,11.4612,10.8936,10.9512,15523.666697714,0
+SIFY.US,D,20121217,000000,10.9512,11.0076,10.6662,10.9512,13427.000026853999,0
+SIFY.US,D,20121218,000000,10.8936,11.6316,10.8366,11.4042,38279.666743226,0
+SIFY.US,D,20121219,000000,11.6316,12.6528,11.5176,12.1986,108302.00021660399,0
+SIFY.US,D,20121220,000000,12.1986,12.369,11.8014,12.1986,22941.166712549,0
+SIFY.US,D,20121221,000000,11.745,11.9148,11.3478,11.8014,10332.833353999,0
+SIFY.US,D,20121224,000000,11.6316,11.697,11.3478,11.3478,8070.500016141,0
+SIFY.US,D,20121226,000000,11.4042,11.4672,11.0076,11.0076,17597.666701862,0
+SIFY.US,D,20121227,000000,11.0076,11.4612,10.8936,11.178,12958.500025917,0
+SIFY.US,D,20121228,000000,11.3478,11.5176,10.8936,10.8936,19034.833371402998,0
+SIFY.US,D,20121231,000000,10.9512,11.064,10.6662,11.0076,37361.833408057,0
+SIFY.US,D,20130102,000000,11.178,11.745,11.121,11.5176,27304.666721275997,0
+SIFY.US,D,20130103,000000,11.3478,12.1416,11.2908,11.9712,45728.33342479,0
+SIFY.US,D,20130104,000000,11.9712,12.4254,11.9148,12.1986,25103.833383540998,0
+SIFY.US,D,20130107,000000,12.3126,12.369,11.8578,11.9712,7407.3333481479995,0
+SIFY.US,D,20130108,000000,11.8578,12.0852,11.6316,11.6316,11876.000023752,0
+SIFY.US,D,20130109,000000,11.6316,11.745,11.4042,11.5752,13568.833360470999,0
+SIFY.US,D,20130110,000000,11.5752,11.9712,11.5752,11.6316,9302.166685270999,0
+SIFY.US,D,20130111,000000,11.745,13.5612,11.745,12.9366,145272.83362387898,0
+SIFY.US,D,20130114,000000,13.5036,14.0136,12.6522,13.2774,92635.166851937,0
+SIFY.US,D,20130115,000000,13.9002,13.9002,12.9366,13.1064,48142.166762951,0
+SIFY.US,D,20130116,000000,12.9366,13.5036,12.7662,12.822,30173.333393679997,0
+SIFY.US,D,20130117,000000,12.9366,13.6176,12.5952,12.8802,22247.000044493998,0
+SIFY.US,D,20130118,000000,12.8802,13.0494,12.7662,12.822,14661.000029322,0
+SIFY.US,D,20130122,000000,13.0494,13.3338,12.7092,12.9366,48930.833431194995,0
+SIFY.US,D,20130123,000000,12.9366,13.5036,12.7662,13.2774,30094.666726855998,0
+SIFY.US,D,20130124,000000,13.1634,13.5612,12.9366,12.993,16625.333366584,0
+SIFY.US,D,20130125,000000,13.0494,13.4466,12.7092,13.1064,47405.333428144,0
+SIFY.US,D,20130128,000000,13.674,15.2052,13.3338,13.6176,177561.33368845598,0
+SIFY.US,D,20130129,000000,13.3902,13.6176,12.3126,12.5952,49232.500098464996,0
+SIFY.US,D,20130130,000000,12.6522,12.7092,11.9712,11.9712,25933.833385201,0
+SIFY.US,D,20130131,000000,12.0852,12.141,11.8014,11.9148,22080.500044161,0
+SIFY.US,D,20130201,000000,11.9712,12.369,11.9712,11.9712,12661.500025323,0
+SIFY.US,D,20130204,000000,11.9712,12.1986,11.4612,11.5752,32867.000065734,0
+SIFY.US,D,20130205,000000,11.6316,12.1986,11.6316,11.8014,15888.833365110999,0
+SIFY.US,D,20130206,000000,11.6886,11.9712,11.6886,11.9148,8723.33335078,0
+SIFY.US,D,20130207,000000,11.9148,12.1416,11.8014,11.8014,17795.500035590998,0
+SIFY.US,D,20130208,000000,11.8014,12.0282,11.6886,11.8014,11887.166690441,0
+SIFY.US,D,20130211,000000,11.6886,12.3126,11.6886,12.0282,27766.500055532997,0
+SIFY.US,D,20130212,000000,11.9712,12.1986,11.8014,11.9148,15154.000030308,0
+SIFY.US,D,20130213,000000,11.9148,11.9712,11.6316,11.6886,21687.333376708,0
+SIFY.US,D,20130214,000000,11.6316,11.6886,11.3478,11.4042,16222.166699111,0
+SIFY.US,D,20130215,000000,11.4612,11.5692,11.3478,11.5176,9528.500019056999,0
+SIFY.US,D,20130219,000000,11.4612,11.9148,11.4612,11.745,14284.666695236,0
+SIFY.US,D,20130220,000000,11.745,11.8578,11.3478,11.3478,16537.166699741,0
+SIFY.US,D,20130221,000000,11.3478,11.4042,10.8936,11.0076,33942.333401218,0
+SIFY.US,D,20130222,000000,11.064,11.5176,11.064,11.121,8484.166683635,0
+SIFY.US,D,20130225,000000,11.121,11.4042,10.8936,11.121,12373.833358081,0
+SIFY.US,D,20130226,000000,11.0076,11.3478,10.9512,11.121,9545.00001909,0
+SIFY.US,D,20130227,000000,11.2344,11.2908,10.8366,11.2344,15783.833364900998,0
+SIFY.US,D,20130228,000000,11.3478,11.4612,11.0076,11.121,7544.500015088999,0
+SIFY.US,D,20130301,000000,10.9512,11.4612,10.9512,11.121,15223.500030447,0
+SIFY.US,D,20130304,000000,11.2344,11.3478,11.0076,11.0076,16294.500032589,0
+SIFY.US,D,20130305,000000,11.2908,11.2908,11.178,11.178,7563.6666817939995,0
+SIFY.US,D,20130306,000000,11.178,11.4612,11.178,11.3478,22472.000044943998,0
+SIFY.US,D,20130307,000000,11.2908,11.3478,11.064,11.2908,5813.166678293,0
+SIFY.US,D,20130308,000000,11.2344,12.0852,11.178,11.8578,63775.000127549996,0
+SIFY.US,D,20130311,000000,11.6886,12.1416,11.6886,11.8578,20357.500040715,0
+SIFY.US,D,20130312,000000,11.745,12.0282,11.121,11.3478,33402.833400138996,0
+SIFY.US,D,20130313,000000,11.2344,11.2908,11.064,11.178,9852.333353037999,0
+SIFY.US,D,20130314,000000,11.3478,11.4042,11.064,11.2908,6899.666680466,0
+SIFY.US,D,20130315,000000,11.2344,11.4036,11.121,11.178,8506.000017012,0
+SIFY.US,D,20130318,000000,11.064,11.4612,11.064,11.2908,8212.666683092,0
+SIFY.US,D,20130319,000000,11.3478,11.4042,11.0652,11.3478,6701.333346736,0
+SIFY.US,D,20130320,000000,11.3478,11.4612,11.121,11.178,11044.166688755,0
+SIFY.US,D,20130321,000000,11.178,11.3478,11.121,11.3478,2459.333338252,0
+SIFY.US,D,20130322,000000,11.4042,11.4042,11.121,11.3478,6233.666679133999,0
+SIFY.US,D,20130325,000000,11.2344,11.745,11.2344,11.4042,18924.166704515,0
+SIFY.US,D,20130326,000000,11.2908,11.8014,11.2344,11.745,26206.000052411997,0
+SIFY.US,D,20130327,000000,11.4612,11.745,11.064,11.2344,16654.166699974998,0
+SIFY.US,D,20130328,000000,11.178,11.3478,11.064,11.121,8199.166683065,0
+SIFY.US,D,20130401,000000,11.064,11.178,11.0076,11.064,14721.333362775998,0
+SIFY.US,D,20130402,000000,11.064,11.0916,10.7796,10.8366,16030.333365393999,0
+SIFY.US,D,20130403,000000,10.8366,10.8936,10.7796,10.8366,6502.500013004999,0
+SIFY.US,D,20130404,000000,10.8366,11.064,10.7796,10.8366,6006.66667868,0
+SIFY.US,D,20130405,000000,10.7232,10.8366,10.5018,10.7232,17921.66670251,0
+SIFY.US,D,20130408,000000,10.7796,10.9512,10.6662,10.8366,5011.833343357,0
+SIFY.US,D,20130409,000000,10.7796,10.8936,10.6662,10.7796,3275.833339885,0
+SIFY.US,D,20130410,000000,10.7796,11.0076,10.7796,10.8366,4789.333342911999,0
+SIFY.US,D,20130411,000000,10.7796,11.121,10.7796,11.064,7205.166681076999,0
+SIFY.US,D,20130412,000000,11.0076,11.064,10.8366,11.0076,7204.833347743,0
+SIFY.US,D,20130415,000000,10.8366,11.121,10.7232,10.8366,4958.666676584,0
+SIFY.US,D,20130416,000000,11.064,11.064,10.8936,10.8936,4408.166675482999,0
+SIFY.US,D,20130417,000000,10.8366,11.178,10.8366,11.0076,9375.666685418,0
+SIFY.US,D,20130418,000000,11.4612,12.483,10.7796,10.8936,81326.66682931999,0
+SIFY.US,D,20130419,000000,10.863,11.028,10.383,10.6662,14240.333361813999,0
+SIFY.US,D,20130422,000000,10.6098,10.6098,10.3266,10.383,10089.333353512,0
+SIFY.US,D,20130423,000000,10.383,10.3986,9.3618,10.0248,58486.000116972,0
+SIFY.US,D,20130424,000000,9.9858,10.4958,9.9858,10.4394,12838.833359011,0
+SIFY.US,D,20130425,000000,10.3266,10.6488,9.873,10.2696,13916.6666945,0
+SIFY.US,D,20130426,000000,11.6316,11.6316,10.5534,10.8366,37301.500074603,0
+SIFY.US,D,20130429,000000,10.7232,11.064,10.6662,10.8936,10918.000021836,0
+SIFY.US,D,20130430,000000,10.7232,10.7796,10.3266,10.4394,9878.000019756,0
+SIFY.US,D,20130501,000000,10.383,10.6098,10.3266,10.383,2864.333339062,0
+SIFY.US,D,20130502,000000,10.4394,10.5534,10.3266,10.383,5034.833343403,0
+SIFY.US,D,20130503,000000,10.4394,10.6098,10.2696,10.383,13001.333359335998,0
+SIFY.US,D,20130506,000000,10.3266,11.6886,10.3266,11.4042,78890.00015778,0
+SIFY.US,D,20130507,000000,11.5752,11.745,11.064,11.178,17937.000035874,0
+SIFY.US,D,20130508,000000,11.2908,11.2908,10.6662,11.064,16814.666700296,0
+SIFY.US,D,20130509,000000,10.9512,11.6316,10.6662,10.9512,53106.833439546994,0
+SIFY.US,D,20130510,000000,10.8366,11.178,10.6662,11.064,8355.333350044,0
+SIFY.US,D,20130513,000000,11.0076,11.2908,10.7796,10.8936,13468.833360270999,0
+SIFY.US,D,20130514,000000,11.0076,11.2344,10.8936,11.064,16636.333366606,0
+SIFY.US,D,20130515,000000,11.0076,11.2344,10.8366,11.0076,10644.166687955,0
+SIFY.US,D,20130516,000000,10.8366,12.1986,10.8366,10.9512,129302.00025860399,0
+SIFY.US,D,20130517,000000,11.0076,11.4612,11.0076,11.064,28367.833390068998,0
+SIFY.US,D,20130520,000000,11.178,11.8578,11.064,11.5176,67072.833467479,0
+SIFY.US,D,20130521,000000,11.4612,11.745,11.121,11.121,35308.000070616,0
+SIFY.US,D,20130522,000000,11.064,11.3478,11.064,11.121,19353.000038706,0
+SIFY.US,D,20130523,000000,11.064,11.2344,10.9512,11.064,14300.333361934,0
+SIFY.US,D,20130524,000000,11.121,11.2908,11.121,11.2344,13323.500026647,0
+SIFY.US,D,20130528,000000,11.2344,11.3472,11.121,11.2908,11337.833356009,0
+SIFY.US,D,20130529,000000,11.178,11.2344,11.064,11.064,9854.333353041999,0
+SIFY.US,D,20130530,000000,11.178,11.2344,11.178,11.2344,14315.500028630999,0
+SIFY.US,D,20130531,000000,11.178,11.2908,11.178,11.178,5448.33334423,0
+SIFY.US,D,20130603,000000,11.178,11.2338,10.8936,10.8936,4115.500008231,0
+SIFY.US,D,20130604,000000,10.8936,10.9512,10.7796,10.8936,6237.000012474,0
+SIFY.US,D,20130605,000000,10.8366,10.8936,10.7796,10.7796,6233.166679133,0
+SIFY.US,D,20130606,000000,10.7796,10.8936,10.7796,10.8936,1869.833337073,0
+SIFY.US,D,20130607,000000,10.7796,11.064,10.7796,10.8936,11018.500022037,0
+SIFY.US,D,20130610,000000,10.7796,10.8936,10.6662,10.7796,5281.66667723,0
+SIFY.US,D,20130611,000000,10.6662,10.9512,10.6662,10.7232,4910.666676488,0
+SIFY.US,D,20130612,000000,10.6662,10.8366,10.6662,10.6662,3818.6666743039996,0
+SIFY.US,D,20130613,000000,10.6098,10.6662,10.5534,10.6662,7001.333347336,0
+SIFY.US,D,20130614,000000,10.6662,10.7796,10.6098,10.6662,5227.0000104539995,0
+SIFY.US,D,20130617,000000,10.7232,10.7406,10.5534,10.6098,4659.500009319,0
+SIFY.US,D,20130618,000000,10.7232,10.7232,10.383,10.4958,11076.500022152999,0
+SIFY.US,D,20130619,000000,10.4958,10.5534,10.383,10.5534,2980.666672628,0
+SIFY.US,D,20130620,000000,10.4958,10.5594,10.212,10.383,8013.833349361,0
+SIFY.US,D,20130621,000000,10.212,10.218,9.93,9.9858,11650.0000233,0
+SIFY.US,D,20130624,000000,10.6662,10.6662,9.6456,9.7596,8946.000017892,0
+SIFY.US,D,20130625,000000,9.816,10.212,9.816,10.212,4241.000008481999,0
+SIFY.US,D,20130626,000000,9.9858,10.383,9.816,10.212,6045.333345424,0
+SIFY.US,D,20130627,000000,10.0986,10.4958,9.9858,10.0422,2860.00000572,0
+SIFY.US,D,20130628,000000,10.0422,10.212,9.7596,9.93,12821.166692309,0
+SIFY.US,D,20130701,000000,9.816,10.2696,9.816,10.0986,3470.6666736079997,0
+SIFY.US,D,20130702,000000,9.93,10.0986,9.816,10.0986,5087.166676841,0
+SIFY.US,D,20130703,000000,9.93,10.0986,9.816,10.0986,1622.0000032439998,0
+SIFY.US,D,20130705,000000,9.93,10.3266,9.8736,10.3266,9187.000018374,0
+SIFY.US,D,20130708,000000,10.0986,10.383,10.0422,10.383,7836.666682339999,0
+SIFY.US,D,20130709,000000,10.0422,10.212,9.93,9.93,1952.3333372379998,0
+SIFY.US,D,20130710,000000,10.3266,10.4958,10.161,10.3266,9388.33335211,0
+SIFY.US,D,20130711,000000,10.2696,10.383,9.93,10.2696,9661.833352656999,0
+SIFY.US,D,20130712,000000,10.2696,10.4394,10.2696,10.383,9836.333353005999,0
+SIFY.US,D,20130715,000000,10.3266,10.3266,10.0422,10.212,4445.333342223999,0
+SIFY.US,D,20130716,000000,10.0986,10.4394,10.0986,10.4394,8330.833349995,0
+SIFY.US,D,20130717,000000,10.3266,11.0076,9.93,10.8936,47172.666761012,0
+SIFY.US,D,20130718,000000,12.7662,13.3902,11.178,11.5752,456374.16757941496,0
+SIFY.US,D,20130719,000000,11.5752,11.7444,11.064,11.3478,40971.500081943,0
+SIFY.US,D,20130722,000000,11.3478,11.4042,10.9212,11.0076,23311.333379956,0
+SIFY.US,D,20130723,000000,11.0076,11.6886,10.7796,11.2344,52834.833439003,0
+SIFY.US,D,20130724,000000,11.121,11.3478,10.7802,10.8936,17384.333368101998,0
+SIFY.US,D,20130725,000000,10.8936,11.064,10.6098,10.7796,9440.666685548,0
+SIFY.US,D,20130726,000000,10.7796,11.178,10.4394,10.4394,23479.500046958998,0
+SIFY.US,D,20130729,000000,10.4394,10.6662,10.383,10.383,16423.833366181,0
+SIFY.US,D,20130730,000000,10.6098,11.064,10.4958,10.4958,23568.000047136,0
+SIFY.US,D,20130731,000000,10.5534,10.8936,10.383,10.7232,14187.500028375,0
+SIFY.US,D,20130801,000000,10.7796,11.178,10.5534,10.7796,18566.166703798997,0
+SIFY.US,D,20130802,000000,10.7232,10.9512,10.4958,10.6098,19515.500039030998,0
+SIFY.US,D,20130805,000000,10.6098,10.6662,10.5534,10.5534,10619.166687904999,0
+SIFY.US,D,20130806,000000,10.5534,10.6662,10.4394,10.4394,11927.000023854,0
+SIFY.US,D,20130807,000000,10.4508,10.452,10.212,10.3266,12847.833359028999,0
+SIFY.US,D,20130808,000000,10.2696,10.4394,10.212,10.383,8300.166683267,0
+SIFY.US,D,20130809,000000,10.3266,10.6662,10.2696,10.3266,7326.333347985999,0
+SIFY.US,D,20130812,000000,10.2696,10.383,10.1562,10.2696,13721.833360777,0
+SIFY.US,D,20130813,000000,10.3266,10.6098,10.2696,10.4958,10142.000020284,0
+SIFY.US,D,20130814,000000,10.3266,10.9452,10.212,10.7796,36963.833407261,0
+SIFY.US,D,20130815,000000,10.7796,10.7796,10.2696,10.3266,9499.000018998,0
+SIFY.US,D,20130816,000000,10.3266,10.422,9.6456,9.816,38171.500076343,0
+SIFY.US,D,20130819,000000,9.9858,10.0422,9.7596,9.7596,20633.000041265997,0
+SIFY.US,D,20130820,000000,9.93,9.9858,9.7596,9.7596,8663.166683993,0
+SIFY.US,D,20130821,000000,9.816,9.816,9.5886,9.5886,7803.500015606999,0
+SIFY.US,D,20130822,000000,9.7026,9.9858,9.5886,9.7596,5089.500010179,0
+SIFY.US,D,20130823,000000,9.6456,10.0422,9.6456,9.9858,9204.833351743,0
+SIFY.US,D,20130826,000000,9.9858,10.6098,9.9306,10.0986,29481.333392295997,0
+SIFY.US,D,20130827,000000,8.7942,9.9858,8.7942,9.5886,25279.500050559,0
+SIFY.US,D,20130828,000000,9.6456,11.9148,9.6456,11.6316,327373.667321414,0
+SIFY.US,D,20130829,000000,11.6316,12.4254,10.3266,10.7232,192367.00038473398,0
+SIFY.US,D,20130830,000000,10.7796,11.2344,10.0422,10.0986,47904.666762475994,0
+SIFY.US,D,20130903,000000,10.212,10.6098,10.212,10.2696,16737.666700142,0
+SIFY.US,D,20130904,000000,10.4394,10.7232,10.3266,10.4394,15475.833364285,0
+SIFY.US,D,20130905,000000,10.6098,10.8936,10.6098,10.7796,17928.000035856,0
+SIFY.US,D,20130906,000000,10.8936,10.8936,10.4454,10.6662,10322.500020644999,0
+SIFY.US,D,20130909,000000,10.6662,10.7796,10.5018,10.7232,8267.000016533999,0
+SIFY.US,D,20130910,000000,10.6662,11.121,10.6662,10.8366,22643.833378621,0
+SIFY.US,D,20130911,000000,10.7796,11.007,10.6098,10.8366,11098.833355531,0
+SIFY.US,D,20130912,000000,10.6662,10.7796,10.6098,10.7232,8998.000017995999,0
+SIFY.US,D,20130913,000000,10.8366,10.8936,10.5534,10.6098,10913.833355161,0
+SIFY.US,D,20130916,000000,10.6098,11.0076,10.212,10.4394,31279.000062558,0
+SIFY.US,D,20130917,000000,10.4958,10.7232,10.4958,10.6098,10981.500021963,0
+SIFY.US,D,20130918,000000,10.4958,10.6662,10.2696,10.5534,18890.166704446998,0
+SIFY.US,D,20130919,000000,10.5534,10.7178,10.4958,10.6098,6143.6666789539995,0
+SIFY.US,D,20130920,000000,10.4958,10.5534,10.212,10.383,17122.500034245,0
+SIFY.US,D,20130923,000000,10.212,10.4958,10.212,10.2696,14980.00002996,0
+SIFY.US,D,20130924,000000,10.4394,10.4958,10.2696,10.383,3225.3333397839997,0
+SIFY.US,D,20130925,000000,10.5534,10.5534,10.383,10.4394,4494.333342322,0
+SIFY.US,D,20130926,000000,10.383,10.6662,10.2696,10.383,9640.833352615,0
+SIFY.US,D,20130927,000000,10.3266,10.4958,10.3266,10.3266,3665.833340665,0
+SIFY.US,D,20130930,000000,10.383,10.383,10.2696,10.2696,3983.3333412999996,0
+SIFY.US,D,20131001,000000,10.212,10.6662,10.212,10.5534,5798.6666782639995,0
+SIFY.US,D,20131002,000000,10.6662,10.7232,10.2696,10.3266,5816.000011632,0
+SIFY.US,D,20131003,000000,10.3266,10.4958,10.2696,10.383,8072.166682810999,0
+SIFY.US,D,20131004,000000,10.3266,10.7796,10.2696,10.6662,23053.166712773,0
+SIFY.US,D,20131007,000000,10.7232,11.5176,10.4958,11.178,83630.00016725999,0
+SIFY.US,D,20131008,000000,11.121,11.2908,10.6098,10.6098,22260.333377854,0
+SIFY.US,D,20131009,000000,10.5534,10.7796,10.3266,10.4394,18717.666704101997,0
+SIFY.US,D,20131010,000000,10.6098,11.4612,10.4958,11.178,50230.833433795,0
+SIFY.US,D,20131011,000000,11.064,11.9712,11.064,11.9148,62621.000125242,0
+SIFY.US,D,20131014,000000,11.6316,12.5952,11.6316,12.4254,70957.50014191499,0
+SIFY.US,D,20131015,000000,12.4254,12.5952,11.5752,12.0852,37347.166741361,0
+SIFY.US,D,20131016,000000,11.6886,12.4254,11.3478,11.8014,28199.833389732998,0
+SIFY.US,D,20131017,000000,11.8578,12.0282,11.5752,11.745,22086.833377507,0
+SIFY.US,D,20131018,000000,11.745,12.9366,11.745,12.822,97518.166861703,0
+SIFY.US,D,20131021,000000,13.2198,15.546,12.9366,14.5818,316630.167299927,0
+SIFY.US,D,20131022,000000,15.489,16.1706,14.0136,15.489,245479.000490958,0
+SIFY.US,D,20131023,000000,13.0494,13.5612,12.1986,12.369,278913.167224493,0
+SIFY.US,D,20131024,000000,12.483,12.7662,11.745,11.9148,89957.16684658099,0
+SIFY.US,D,20131025,000000,11.9712,11.9712,11.2908,11.3478,66181.166799029,0
+SIFY.US,D,20131028,000000,11.4612,11.6316,11.064,11.2344,35144.000070288,0
+SIFY.US,D,20131029,000000,11.178,11.5752,11.178,11.4042,16814.000033628,0
+SIFY.US,D,20131030,000000,11.4042,11.745,11.121,11.121,35091.000070181995,0
+SIFY.US,D,20131031,000000,11.2344,11.3478,11.064,11.064,14891.66669645,0
+SIFY.US,D,20131101,000000,11.064,11.6316,10.9512,11.178,18030.00003606,0
+SIFY.US,D,20131104,000000,11.178,11.4612,11.0076,11.2908,11473.666689614,0
+SIFY.US,D,20131105,000000,11.3478,11.3478,11.064,11.178,9588.000019176,0
+SIFY.US,D,20131106,000000,11.178,11.4042,10.9512,10.9512,15862.333365057999,0
+SIFY.US,D,20131107,000000,11.121,11.121,10.6098,10.8366,25467.833384268997,0
+SIFY.US,D,20131108,000000,10.8366,11.064,10.6662,10.8936,13001.000026001999,0
+SIFY.US,D,20131111,000000,10.8936,11.4612,10.7796,11.2908,33258.000066516,0
+SIFY.US,D,20131112,000000,11.3478,11.4612,11.064,11.064,6644.833346623,0
+SIFY.US,D,20131113,000000,11.064,11.121,10.8366,11.064,15139.833363613,0
+SIFY.US,D,20131114,000000,10.8936,11.178,10.6662,10.8366,26102.500052205,0
+SIFY.US,D,20131115,000000,10.7796,10.9512,10.7232,10.8936,11068.33335547,0
+SIFY.US,D,20131118,000000,10.7796,10.9512,10.6662,10.7796,12108.33335755,0
+SIFY.US,D,20131119,000000,10.7796,10.7796,10.6098,10.6098,19581.166705829,0
+SIFY.US,D,20131120,000000,10.7232,10.7232,10.6098,10.6098,11456.000022912,0
+SIFY.US,D,20131121,000000,10.7232,10.8936,10.6098,10.7232,14509.000029018,0
+SIFY.US,D,20131122,000000,10.7796,10.9512,10.6662,10.8366,7649.333348632,0
+SIFY.US,D,20131125,000000,10.7796,10.8942,10.6662,10.8366,20607.166707881,0
+SIFY.US,D,20131126,000000,10.7796,11.0076,10.7232,10.7796,16602.500033205,0
+SIFY.US,D,20131127,000000,10.7232,11.064,10.7232,10.8366,13624.000027248,0
+SIFY.US,D,20131129,000000,10.8936,11.064,10.7796,10.9512,10583.833354501,0
+SIFY.US,D,20131202,000000,10.8936,11.8014,10.8936,11.4612,56751.833446836994,0
+SIFY.US,D,20131203,000000,11.6886,12.1416,11.4612,11.6886,63449.66679356599,0
+SIFY.US,D,20131204,000000,11.745,11.9148,11.5176,11.8014,17942.166702551,0
+SIFY.US,D,20131205,000000,11.6886,11.6886,11.3478,11.5176,21343.666709353998,0
+SIFY.US,D,20131206,000000,11.5752,11.745,11.3478,11.3478,9924.333353181999,0
+SIFY.US,D,20131209,000000,11.3478,11.745,11.3478,11.4042,11614.833356563,0
+SIFY.US,D,20131210,000000,11.6316,11.6886,11.3478,11.4612,17578.500035156998,0
+SIFY.US,D,20131211,000000,11.4042,11.5176,11.0076,11.0076,19349.166705364998,0
+SIFY.US,D,20131212,000000,11.064,11.121,10.7796,10.8366,16514.333366362,0
+SIFY.US,D,20131213,000000,10.7796,11.0076,10.7796,10.8936,7392.000014783999,0
+SIFY.US,D,20131216,000000,10.9512,11.064,10.8366,10.8936,9253.166685172999,0
+SIFY.US,D,20131217,000000,10.7796,11.0076,10.7796,10.8366,18664.833370663,0
+SIFY.US,D,20131218,000000,10.7796,10.9512,10.6662,10.8936,8248.166683163,0
+SIFY.US,D,20131219,000000,10.8936,11.121,10.8366,10.9512,7340.666681348,0
+SIFY.US,D,20131220,000000,10.8936,11.064,10.7802,10.8936,10739.833354813,0
+SIFY.US,D,20131223,000000,10.8936,11.178,10.8366,11.064,16320.500032640999,0
+SIFY.US,D,20131224,000000,11.121,11.2344,11.0082,11.2344,18110.500036220998,0
+SIFY.US,D,20131226,000000,11.2344,11.6316,11.2344,11.3478,32658.666731983998,0
+SIFY.US,D,20131227,000000,11.4042,11.745,11.121,11.6886,74165.50014833099,0
+SIFY.US,D,20131230,000000,11.5752,12.483,11.5176,12.0282,67115.33346756399,0
+SIFY.US,D,20131231,000000,11.9148,12.0852,11.6886,12.0282,31900.833397134997,0
+SIFY.US,D,20140102,000000,12.0282,12.2556,11.6886,12.2556,12771.500025542999,0
+SIFY.US,D,20140103,000000,12.3126,13.3338,12.2556,12.5952,132285.833597905,0
+SIFY.US,D,20140106,000000,12.5952,12.5952,11.8014,12.0282,60171.166787008995,0
+SIFY.US,D,20140107,000000,12.0282,12.483,11.9712,12.369,23282.333379898,0
+SIFY.US,D,20140108,000000,12.5394,13.1064,12.483,12.9366,40709.166748085,0
+SIFY.US,D,20140109,000000,12.7092,13.0494,12.1986,12.483,24825.666716318,0
+SIFY.US,D,20140110,000000,12.369,12.7662,12.2556,12.7092,18711.166704089,0
+SIFY.US,D,20140113,000000,12.6522,12.9366,12.2556,12.2556,20294.166707254997,0
+SIFY.US,D,20140114,000000,12.2556,12.483,12.1416,12.4254,11227.000022454,0
+SIFY.US,D,20140115,000000,12.483,13.0494,12.483,12.822,37241.166741149,0
+SIFY.US,D,20140116,000000,12.8802,14.298,12.6522,13.674,169180.500338361,0
+SIFY.US,D,20140117,000000,13.8444,14.0136,12.369,12.5952,106471.83354627699,0
+SIFY.US,D,20140121,000000,12.5952,13.1634,11.5176,11.745,142646.000285292,0
+SIFY.US,D,20140122,000000,11.745,11.8014,11.178,11.3478,60876.333455085995,0
+SIFY.US,D,20140123,000000,11.2344,11.3478,10.8936,11.178,40413.833414160996,0
+SIFY.US,D,20140124,000000,11.064,11.5752,10.9512,11.2344,36360.166739387,0
+SIFY.US,D,20140127,000000,11.178,11.2908,10.7796,11.0076,49931.000099861994,0
+SIFY.US,D,20140128,000000,11.064,11.2908,11.0076,11.121,4899.500009799,0
+SIFY.US,D,20140129,000000,11.178,11.178,10.7796,10.9512,19989.000039978,0
+SIFY.US,D,20140130,000000,10.9512,11.121,10.8366,10.9512,30667.166728000997,0
+SIFY.US,D,20140131,000000,10.8366,11.121,10.8366,11.0076,22295.500044590997,0
+SIFY.US,D,20140203,000000,11.0076,11.064,10.7796,10.8366,33325.00006665,0
+SIFY.US,D,20140204,000000,10.8366,11.0076,10.7748,10.8366,15261.166697188999,0
+SIFY.US,D,20140205,000000,10.7232,10.8366,10.6098,10.7232,17370.333368074,0
+SIFY.US,D,20140206,000000,10.7796,11.0076,10.7232,11.0076,9800.833352935,0
+SIFY.US,D,20140207,000000,11.064,11.3478,10.8936,11.178,16387.833366109,0
+SIFY.US,D,20140210,000000,11.178,11.4612,11.0076,11.121,12075.00002415,0
+SIFY.US,D,20140211,000000,11.2344,11.2908,11.0076,11.2344,10108.833353551,0
+SIFY.US,D,20140212,000000,11.121,11.4612,11.121,11.2344,9914.500019829,0
+SIFY.US,D,20140213,000000,11.2344,11.4612,11.2344,11.2908,12112.666690892,0
+SIFY.US,D,20140214,000000,11.3478,11.3478,11.1786,11.2908,7400.0000148,0
+SIFY.US,D,20140218,000000,11.4612,11.5752,11.3478,11.4612,16636.166699939,0
+SIFY.US,D,20140219,000000,11.4612,11.9148,11.3484,11.5176,51189.833435713,0
+SIFY.US,D,20140220,000000,11.6886,12.3126,11.6886,11.9712,30980.666728628,0
+SIFY.US,D,20140221,000000,11.9712,12.0282,11.4612,11.5176,12344.000024687999,0
+SIFY.US,D,20140224,000000,11.6886,11.745,11.4612,11.6316,22798.166712263,0
+SIFY.US,D,20140225,000000,11.6316,11.6886,11.121,11.4042,12153.33335764,0
+SIFY.US,D,20140226,000000,11.3478,11.5176,11.2344,11.2908,9113.166684893,0
+SIFY.US,D,20140227,000000,11.5176,11.5176,11.2344,11.2908,20517.666707702,0
+SIFY.US,D,20140228,000000,11.3478,11.5752,11.121,11.2344,12003.833357341,0
+SIFY.US,D,20140303,000000,11.0076,11.4612,11.0076,11.4612,7824.666682315999,0
+SIFY.US,D,20140304,000000,11.178,11.5752,11.121,11.5176,24067.000048134,0
+SIFY.US,D,20140305,000000,11.5176,12.1416,11.3478,12.0276,78413.666823494,0
+SIFY.US,D,20140306,000000,12.1416,12.9366,11.8002,11.8578,178446.00035689198,0
+SIFY.US,D,20140307,000000,11.9148,12.1416,11.2908,11.4612,49633.666765933995,0
+SIFY.US,D,20140310,000000,11.3478,11.6316,11.2908,11.4042,28812.500057625,0
+SIFY.US,D,20140311,000000,11.4048,11.6886,11.4048,11.6316,18751.500037503,0
+SIFY.US,D,20140312,000000,11.4612,11.8014,11.4612,11.5176,15536.66669774,0
+SIFY.US,D,20140313,000000,11.5176,11.5176,11.4042,11.4042,18626.166703919,0
+SIFY.US,D,20140314,000000,11.4612,11.4612,11.2344,11.3478,14684.833362702999,0
+SIFY.US,D,20140317,000000,11.3478,11.5176,11.2344,11.4612,12216.6666911,0
+SIFY.US,D,20140318,000000,11.4042,12.1986,11.4042,12.0852,135295.83360392498,0
+SIFY.US,D,20140319,000000,12.0852,12.0852,11.5176,11.5752,40886.333415106,0
+SIFY.US,D,20140320,000000,11.5752,11.8014,11.3478,11.4612,23142.000046284,0
+SIFY.US,D,20140321,000000,11.4042,11.5176,11.4042,11.4042,16756.666700179998,0
+SIFY.US,D,20140324,000000,11.5176,12.0282,11.3478,11.9148,85552.166837771,0
+SIFY.US,D,20140325,000000,12.0282,12.4254,11.745,11.9712,89506.83351234699,0
+SIFY.US,D,20140326,000000,11.9148,11.9148,11.4042,11.4042,64559.833462452996,0
+SIFY.US,D,20140327,000000,11.4042,11.6316,11.3478,11.4612,30212.666727091997,0
+SIFY.US,D,20140328,000000,11.5752,11.8014,11.5752,11.6316,13664.666693996,0
+SIFY.US,D,20140331,000000,11.8014,12.0282,11.6316,11.8014,21697.500043394997,0
+SIFY.US,D,20140401,000000,11.9148,12.7662,11.8578,12.0852,141304.666949276,0
+SIFY.US,D,20140402,000000,12.1986,12.483,11.8578,12.3126,73067.000146134,0
+SIFY.US,D,20140403,000000,12.5394,12.5952,12.0282,12.1416,39581.333412495995,0
+SIFY.US,D,20140404,000000,12.0282,12.2556,11.4036,11.8572,101202.50020240499,0
+SIFY.US,D,20140407,000000,11.5176,11.8578,11.4612,11.6886,38100.0000762,0
+SIFY.US,D,20140408,000000,11.5752,11.9148,11.4612,11.5752,9799.500019599,0
+SIFY.US,D,20140409,000000,11.745,12.0282,11.5752,11.8014,18403.833370140997,0
+SIFY.US,D,20140410,000000,11.9148,11.9712,11.5176,11.6886,19651.500039303,0
+SIFY.US,D,20140411,000000,11.5176,11.6316,11.121,11.2344,67707.333468748,0
+SIFY.US,D,20140414,000000,11.5176,11.5176,11.2344,11.4612,4860.00000972,0
+SIFY.US,D,20140415,000000,11.3478,11.4612,11.064,11.178,47815.500095630996,0
+SIFY.US,D,20140416,000000,11.2344,11.6256,11.1216,11.2908,17466.166701599,0
+SIFY.US,D,20140417,000000,11.439,11.5752,11.2902,11.3478,16504.166699675,0
+SIFY.US,D,20140421,000000,11.5752,11.5806,11.4612,11.5752,17318.500034637,0
+SIFY.US,D,20140422,000000,11.8014,11.8578,11.2908,11.4612,39107.000078214,0
+SIFY.US,D,20140423,000000,11.3478,11.5752,11.3478,11.4042,4636.000009272,0
+SIFY.US,D,20140424,000000,11.4612,11.5176,11.2344,11.2344,16538.000033075998,0
+SIFY.US,D,20140425,000000,11.2908,11.2908,11.178,11.1948,9697.500019395,0
+SIFY.US,D,20140428,000000,11.2344,11.2344,10.8936,11.064,15497.000030993999,0
+SIFY.US,D,20140429,000000,11.178,11.2344,10.8936,11.064,13529.666693726,0
+SIFY.US,D,20140430,000000,11.064,11.178,10.8936,10.8936,9007.166684681,0
+SIFY.US,D,20140501,000000,10.8936,11.064,10.8366,10.8936,10320.500020640999,0
+SIFY.US,D,20140502,000000,10.7796,11.0076,10.7232,10.7232,18967.166704601,0
+SIFY.US,D,20140505,000000,10.6098,10.8936,10.4958,10.7796,22301.333377936,0
+SIFY.US,D,20140506,000000,10.8936,11.064,10.7796,10.8366,5698.0000113959995,0
+SIFY.US,D,20140507,000000,10.8366,10.8366,10.4958,10.4958,21543.500043087,0
+SIFY.US,D,20140508,000000,10.4958,10.7796,10.4958,10.4958,13060.000026119998,0
+SIFY.US,D,20140509,000000,10.4958,10.9164,10.4394,10.4394,5864.500011729,0
+SIFY.US,D,20140512,000000,10.6098,10.7796,10.2696,10.4124,34458.33340225,0
+SIFY.US,D,20140513,000000,10.4394,10.7232,10.4394,10.6098,8995.833351325,0
+SIFY.US,D,20140514,000000,10.7232,10.7232,10.4958,10.6098,9367.000018734,0
+SIFY.US,D,20140515,000000,10.5534,11.178,10.5534,10.8936,25245.500050491,0
+SIFY.US,D,20140516,000000,11.121,11.6316,11.121,11.3478,50107.333433547996,0
+SIFY.US,D,20140519,000000,11.4612,11.6316,11.178,11.3478,25540.666717747998,0
+SIFY.US,D,20140520,000000,11.2344,12.0282,10.7796,10.8366,131821.166930309,0
+SIFY.US,D,20140521,000000,10.9512,13.2198,10.8366,12.4254,577252.334487838,0
+SIFY.US,D,20140522,000000,12.8802,13.5036,11.6316,11.6892,364283.667395234,0
+SIFY.US,D,20140523,000000,11.8014,12.4254,11.4048,12.1986,96867.50019373499,0
+SIFY.US,D,20140527,000000,12.3126,12.5952,11.7474,12.0282,33627.333400587995,0
+SIFY.US,D,20140528,000000,12.1416,12.255,11.8584,12.0852,14578.000029155999,0
+SIFY.US,D,20140529,000000,12.1986,13.3338,12.1416,12.369,138031.000276062,0
+SIFY.US,D,20140530,000000,12.1986,12.369,11.745,11.745,56748.833446831,0
+SIFY.US,D,20140602,000000,11.9712,11.9712,11.2344,11.5752,63165.00012633,0
+SIFY.US,D,20140603,000000,11.5752,11.5752,11.2344,11.2344,41365.500082731,0
+SIFY.US,D,20140604,000000,11.2344,11.4612,11.0076,11.121,34738.33340281,0
+SIFY.US,D,20140605,000000,11.2908,11.5176,10.8936,11.2344,54526.16677571899,0
+SIFY.US,D,20140606,000000,11.6316,12.993,11.5752,11.8014,290638.83391461096,0
+SIFY.US,D,20140609,000000,11.6316,12.5952,11.6316,12.3126,91892.166850451,0
+SIFY.US,D,20140610,000000,12.1416,13.2198,12.0282,12.7092,153609.666973886,0
+SIFY.US,D,20140611,000000,12.8802,14.1846,12.5394,13.8444,267605.33386854397,0
+SIFY.US,D,20140612,000000,13.7304,14.3544,13.1634,13.2774,123809.833580953,0
+SIFY.US,D,20140613,000000,13.2198,13.6176,13.0494,13.2774,26952.500053904998,0
+SIFY.US,D,20140616,000000,13.2198,14.7516,13.1064,14.469,256359.000512718,0
+SIFY.US,D,20140617,000000,14.3544,14.7516,13.4466,13.6176,126950.833587235,0
+SIFY.US,D,20140618,000000,13.4658,13.9806,13.4088,13.4658,72492.500144985,0
+SIFY.US,D,20140619,000000,13.6938,13.809,12.7248,12.9528,72877.666812422,0
+SIFY.US,D,20140620,000000,13.0674,13.6938,12.6678,12.7248,44781.833422897,0
+SIFY.US,D,20140623,000000,12.8388,13.2936,12.7248,13.0098,42029.000084057996,0
+SIFY.US,D,20140624,000000,13.1244,13.5234,12.096,12.2676,118628.833570591,0
+SIFY.US,D,20140625,000000,12.4398,12.5538,12.3252,12.5538,34182.500068365,0
+SIFY.US,D,20140626,000000,12.6678,12.7248,12.5538,12.6108,20039.833373413,0
+SIFY.US,D,20140627,000000,12.7818,12.8388,12.6108,12.6678,20986.666708639998,0
+SIFY.US,D,20140630,000000,12.7248,12.8958,12.6678,12.7818,17217.166701101,0
+SIFY.US,D,20140701,000000,12.8388,13.2378,12.7818,13.1244,33721.000067442,0
+SIFY.US,D,20140702,000000,13.2948,13.4658,12.8958,12.8958,27847.333389027997,0
+SIFY.US,D,20140703,000000,12.8388,13.0674,12.7248,12.8958,8766.000017532,0
+SIFY.US,D,20140707,000000,12.8388,13.0674,11.9262,11.9826,75020.166816707,0
+SIFY.US,D,20140708,000000,11.9826,12.1992,11.3268,11.8116,70432.33347419799,0
+SIFY.US,D,20140709,000000,11.6976,11.9826,11.6976,11.868,12798.500025596999,0
+SIFY.US,D,20140710,000000,11.8116,11.9826,11.184,11.412,58915.666784498,0
+SIFY.US,D,20140711,000000,11.412,11.8128,11.412,11.583,14194.166695054999,0
+SIFY.US,D,20140714,000000,11.5266,11.9202,11.5266,11.6976,18034.833369403,0
+SIFY.US,D,20140715,000000,11.6976,11.8116,11.5266,11.5266,21422.000042844,0
+SIFY.US,D,20140716,000000,11.64,11.6976,11.3556,11.4696,25322.833383979,0
+SIFY.US,D,20140717,000000,11.3556,11.583,11.2416,11.2416,34259.833401853,0
+SIFY.US,D,20140718,000000,11.412,11.64,11.2416,11.5266,15516.666697699999,0
+SIFY.US,D,20140721,000000,11.64,11.697,11.2416,11.4696,24953.166716573,0
+SIFY.US,D,20140722,000000,11.5266,11.6976,11.412,11.64,11177.333355687999,0
+SIFY.US,D,20140723,000000,11.5266,12.3828,11.5266,12.2106,101207.50020241499,0
+SIFY.US,D,20140724,000000,12.2106,12.2106,11.64,11.9826,24615.666715897998,0
+SIFY.US,D,20140725,000000,11.868,12.1536,11.4696,11.5266,52925.333439183996,0
+SIFY.US,D,20140728,000000,11.4696,12.0396,11.4696,11.8116,34911.166736488995,0
+SIFY.US,D,20140729,000000,11.64,11.8116,11.5266,11.583,9955.00001991,0
+SIFY.US,D,20140730,000000,11.7546,12.096,11.64,11.6976,18037.000036073998,0
+SIFY.US,D,20140731,000000,11.64,11.868,11.298,11.412,34869.333403072,0
+SIFY.US,D,20140801,000000,11.412,11.4696,11.2416,11.298,18449.166703565,0
+SIFY.US,D,20140804,000000,11.3556,11.5266,11.298,11.5146,10026.833353386999,0
+SIFY.US,D,20140805,000000,11.583,11.64,11.2416,11.3556,10875.00002175,0
+SIFY.US,D,20140806,000000,11.2416,11.5266,11.2416,11.3556,7250.166681166999,0
+SIFY.US,D,20140807,000000,11.412,11.64,11.412,11.412,11413.000022826,0
+SIFY.US,D,20140808,000000,11.3556,11.4876,11.298,11.3556,6355.000012709999,0
+SIFY.US,D,20140811,000000,11.298,11.7546,11.298,11.6976,8814.333350961999,0
+SIFY.US,D,20140812,000000,11.8116,11.8116,11.4696,11.8116,5378.5000107569995,0
+SIFY.US,D,20140813,000000,11.7546,11.8116,11.5266,11.8116,8863.833351061,0
+SIFY.US,D,20140814,000000,11.7546,11.7546,11.412,11.5266,18855.666704378,0
+SIFY.US,D,20140815,000000,11.5266,11.64,11.412,11.412,12117.000024234,0
+SIFY.US,D,20140818,000000,11.4696,11.64,11.4696,11.5266,11215.833355764998,0
+SIFY.US,D,20140819,000000,11.4696,11.64,11.4696,11.5266,8469.000016938,0
+SIFY.US,D,20140820,000000,11.4696,11.583,11.3556,11.412,14107.500028215,0
+SIFY.US,D,20140821,000000,11.3556,11.5266,11.298,11.3616,12588.333358509999,0
+SIFY.US,D,20140822,000000,11.298,11.583,11.298,11.5266,9142.500018285,0
+SIFY.US,D,20140825,000000,11.64,11.64,11.4696,11.64,15282.833363898999,0
+SIFY.US,D,20140826,000000,11.6976,11.9826,11.5266,11.6976,43215.666753098,0
+SIFY.US,D,20140827,000000,11.7546,11.7552,11.5266,11.6976,9631.166685929,0
+SIFY.US,D,20140828,000000,11.5266,11.6976,11.412,11.583,10687.333354708,0
+SIFY.US,D,20140829,000000,11.6976,11.8686,11.5266,11.64,4502.166675671,0
+SIFY.US,D,20140902,000000,11.4696,11.8116,11.4696,11.6976,8422.833350179,0
+SIFY.US,D,20140903,000000,11.64,12.096,11.64,11.8116,26712.666720092,0
+SIFY.US,D,20140904,000000,11.7546,11.8116,11.64,11.8116,8296.500016593,0
+SIFY.US,D,20140905,000000,11.6976,12.096,11.5266,11.8116,28118.833389571,0
+SIFY.US,D,20140908,000000,11.6976,12.4398,11.6976,11.9826,53373.666773414,0
+SIFY.US,D,20140909,000000,12.0396,12.3828,11.6976,11.8116,22550.833378435,0
+SIFY.US,D,20140910,000000,11.6976,11.8116,11.583,11.583,15256.500030513,0
+SIFY.US,D,20140911,000000,11.583,11.8116,11.583,11.8116,4722.166676111,0
+SIFY.US,D,20140912,000000,11.6976,11.7546,11.412,11.412,26707.666720081997,0
+SIFY.US,D,20140915,000000,11.412,11.64,11.412,11.412,18995.666704658,0
+SIFY.US,D,20140916,000000,11.412,11.4696,11.3556,11.412,7162.833347659,0
+SIFY.US,D,20140917,000000,11.5266,11.5266,11.412,11.4696,5859.833345053,0
+SIFY.US,D,20140918,000000,11.412,11.4696,11.412,11.412,9506.166685679,0
+SIFY.US,D,20140919,000000,11.412,11.583,11.298,11.412,19561.833372457,0
+SIFY.US,D,20140922,000000,11.298,11.412,11.298,11.412,30170.666727008,0
+SIFY.US,D,20140923,000000,11.298,11.412,11.298,11.3322,5874.500011749,0
+SIFY.US,D,20140924,000000,11.3556,11.3556,11.2416,11.2416,5637.666677941999,0
+SIFY.US,D,20140925,000000,11.2416,11.412,10.956,11.1276,24077.166714821,0
+SIFY.US,D,20140926,000000,11.07,11.412,11.0136,11.298,16066.833365466999,0
+SIFY.US,D,20140929,000000,11.1276,11.298,11.1276,11.1846,6426.166679518999,0
+SIFY.US,D,20140930,000000,11.1276,11.2416,11.1276,11.2416,6668.000013336,0
+SIFY.US,D,20141001,000000,11.1276,11.2236,10.8978,10.9056,11156.833355646999,0
+SIFY.US,D,20141002,000000,11.0136,11.1666,10.4988,10.6458,38975.333411283995,0
+SIFY.US,D,20141003,000000,10.6698,10.956,10.6134,10.7844,17158.000034316,0
+SIFY.US,D,20141006,000000,10.7274,10.8954,10.7274,10.8414,5931.333345196,0
+SIFY.US,D,20141007,000000,10.8414,10.8414,10.3854,10.6134,21612.166709891,0
+SIFY.US,D,20141008,000000,10.4988,10.6698,10.3854,10.5564,9990.833353315,0
+SIFY.US,D,20141009,000000,10.5564,10.6698,10.4418,10.4988,4460.000008919999,0
+SIFY.US,D,20141010,000000,10.4418,10.4988,10.3854,10.4418,7812.000015623999,0
+SIFY.US,D,20141013,000000,10.3854,10.5564,8.901,9.5868,40231.833413796994,0
+SIFY.US,D,20141014,000000,9.4716,10.0992,8.6724,9.9858,35578.666737823994,0
+SIFY.US,D,20141015,000000,9.8148,9.9294,9.5868,9.7578,19053.666704773997,0
+SIFY.US,D,20141016,000000,9.7578,10.1568,9.4716,9.5868,17092.166700850998,0
+SIFY.US,D,20141017,000000,9.7578,10.0422,9.2436,10.0422,12594.166691855,0
+SIFY.US,D,20141020,000000,10.0992,10.4988,9.8148,10.4418,11756.833356846999,0
+SIFY.US,D,20141021,000000,10.2708,10.7844,10.2144,10.4418,12893.166692453,0
+SIFY.US,D,20141022,000000,10.3854,10.5558,10.0422,10.0422,8988.833351311,0
+SIFY.US,D,20141023,000000,10.0992,10.2708,10.0992,10.2132,5033.166676733,0
+SIFY.US,D,20141024,000000,10.2708,10.4766,10.2132,10.3284,5287.000010574,0
+SIFY.US,D,20141027,000000,10.3854,10.4766,10.2708,10.4418,1297.333335928,0
+SIFY.US,D,20141028,000000,10.2708,10.5564,10.2708,10.4418,3311.3333399559997,0
+SIFY.US,D,20141029,000000,10.4418,10.5564,10.3284,10.3284,7117.0000142339995,0
+SIFY.US,D,20141030,000000,10.3854,10.3854,9.9294,10.1568,5760.00001152,0
+SIFY.US,D,20141031,000000,10.1568,10.2132,9.8148,9.8718,12649.500025299,0
+SIFY.US,D,20141103,000000,9.7578,10.1568,9.7578,9.8148,6081.333345495999,0
+SIFY.US,D,20141104,000000,9.7578,9.9294,9.3576,9.8148,21530.333376394,0
+SIFY.US,D,20141105,000000,9.8718,9.9606,9.3006,9.6438,35666.500071333,0
+SIFY.US,D,20141106,000000,9.4716,9.5868,9.1296,9.5298,20883.166708433,0
+SIFY.US,D,20141107,000000,9.4152,9.5868,9.3006,9.4152,8477.666683622,0
+SIFY.US,D,20141110,000000,9.5298,9.5298,9.3006,9.4152,6767.500013534999,0
+SIFY.US,D,20141111,000000,9.4716,9.5298,9.303,9.5298,8138.833349611,0
+SIFY.US,D,20141112,000000,9.4716,9.6114,9.4152,9.5868,5479.500010959,0
+SIFY.US,D,20141113,000000,9.4152,9.8718,9.3576,9.4152,19416.166705499,0
+SIFY.US,D,20141114,000000,9.3576,9.6438,9.3012,9.5298,5569.833344473,0
+SIFY.US,D,20141117,000000,9.4716,9.6438,9.3006,9.3006,5332.5000106649995,0
+SIFY.US,D,20141118,000000,9.3006,9.5298,9.3006,9.4152,8449.500016899,0
+SIFY.US,D,20141119,000000,9.4152,9.5298,9.3006,9.3006,2880.666672428,0
+SIFY.US,D,20141120,000000,9.3006,9.3414,9.1296,9.1872,14196.000028392,0
+SIFY.US,D,20141121,000000,9.0726,9.0726,8.616,8.9592,45670.333424674,0
+SIFY.US,D,20141124,000000,8.8446,8.9592,8.7306,8.787,14888.666696444,0
+SIFY.US,D,20141125,000000,8.616,9.0726,8.559,8.901,19859.000039717997,0
+SIFY.US,D,20141126,000000,9.0156,9.1296,8.9124,9.1296,12725.166692117,0
+SIFY.US,D,20141128,000000,9.0156,9.1296,9.0156,9.0726,3409.0000068179997,0
+SIFY.US,D,20141201,000000,8.901,9.2436,8.901,9.1296,21492.333376317998,0
+SIFY.US,D,20141202,000000,9.1296,9.1866,8.8062,8.9592,10815.833354965,0
+SIFY.US,D,20141203,000000,8.9592,9.8718,8.787,9.7008,74943.166816553,0
+SIFY.US,D,20141204,000000,9.7008,9.8718,9.1632,9.4152,15159.166696985,0
+SIFY.US,D,20141205,000000,9.3006,9.5298,8.901,8.9592,10111.000020222,0
+SIFY.US,D,20141208,000000,9.0156,9.1872,8.502,8.7306,34509.166735685,0
+SIFY.US,D,20141209,000000,8.559,8.8446,8.559,8.7306,7320.3333479739995,0
+SIFY.US,D,20141210,000000,8.616,8.787,8.502,8.5584,13137.333359608,0
+SIFY.US,D,20141211,000000,8.445,8.6724,8.2746,8.445,16593.500033187,0
+SIFY.US,D,20141212,000000,8.559,8.559,8.217,8.2746,17668.500035336998,0
+SIFY.US,D,20141215,000000,8.217,8.3886,8.0454,8.0454,9088.833351510999,0
+SIFY.US,D,20141216,000000,7.9884,8.217,7.5324,7.5888,22872.833379079,0
+SIFY.US,D,20141217,000000,7.4748,7.9314,7.4748,7.8174,10556.833354446999,0
+SIFY.US,D,20141218,000000,7.9884,8.3316,7.9884,8.2746,8085.833349504999,0
+SIFY.US,D,20141219,000000,8.3886,8.3886,7.9884,7.9884,7486.000014972,0
+SIFY.US,D,20141222,000000,7.8744,8.217,7.8174,8.1024,11353.333356039999,0
+SIFY.US,D,20141223,000000,8.1024,8.1024,7.8174,7.9884,14924.000029847999,0
+SIFY.US,D,20141224,000000,7.9884,7.9884,7.8744,7.8744,8065.500016131,0
+SIFY.US,D,20141226,000000,7.8744,8.1024,7.8744,7.9314,12318.833357971,0
+SIFY.US,D,20141229,000000,7.8744,8.1024,7.8174,7.8174,21809.166710284997,0
+SIFY.US,D,20141230,000000,7.7604,7.9884,7.5888,7.77,26581.333386495997,0
+SIFY.US,D,20141231,000000,7.7028,7.8744,7.4748,7.5888,36225.166739117,0
+SIFY.US,D,20150102,000000,7.5888,7.9878,7.4748,7.8174,11124.166688915,0
+SIFY.US,D,20150105,000000,7.8744,7.9884,7.7604,7.9884,5167.666677002,0
+SIFY.US,D,20150106,000000,7.9884,7.9884,7.6464,7.8744,6260.166679186999,0
+SIFY.US,D,20150107,000000,7.8174,7.9884,7.5324,7.8174,4667.833342669,0
+SIFY.US,D,20150108,000000,7.8174,7.9884,7.7028,7.9884,3793.1666742529997,0
+SIFY.US,D,20150109,000000,7.9884,7.9884,7.7604,7.9314,4813.000009626,0
+SIFY.US,D,20150112,000000,7.8174,8.7306,7.8174,8.217,47410.333428153994,0
+SIFY.US,D,20150113,000000,8.2746,8.502,8.1024,8.502,7844.333349021999,0
+SIFY.US,D,20150114,000000,8.2746,8.3886,7.9314,8.0454,13155.500026311,0
+SIFY.US,D,20150115,000000,8.0454,8.0454,7.7604,7.8174,12970.333359274,0
+SIFY.US,D,20150116,000000,7.8744,8.3886,7.8174,8.1024,13113.166692892999,0
+SIFY.US,D,20150120,000000,8.1024,9.1296,8.1024,8.445,36857.666740381996,0
+SIFY.US,D,20150121,000000,8.3316,8.8446,8.2746,8.2746,13508.000027016,0
+SIFY.US,D,20150122,000000,8.2746,8.4372,7.9884,8.16,8803.500017606999,0
+SIFY.US,D,20150123,000000,8.217,8.6724,8.1024,8.16,8874.166684414999,0
+SIFY.US,D,20150126,000000,8.3886,8.3886,8.1024,8.16,12206.500024412999,0
+SIFY.US,D,20150127,000000,8.3886,8.3886,7.8744,7.8744,12209.833357753,0
+SIFY.US,D,20150128,000000,7.9884,8.2746,7.9314,8.1024,4273.000008546,0
+SIFY.US,D,20150129,000000,8.217,8.217,7.5324,7.8174,16749.666700166,0
+SIFY.US,D,20150130,000000,7.5888,7.9314,7.5888,7.5888,5412.333344158,0
+SIFY.US,D,20150202,000000,7.6464,7.9314,7.6464,7.6464,10755.500021511,0
+SIFY.US,D,20150203,000000,7.8744,7.9314,7.6464,7.9314,7548.0000150959995,0
+SIFY.US,D,20150204,000000,7.9716,7.9716,7.7028,7.7028,3490.833340315,0
+SIFY.US,D,20150205,000000,7.8174,7.8744,7.7028,7.7028,7320.500014640999,0
+SIFY.US,D,20150206,000000,7.5888,7.8174,7.5888,7.7604,7304.000014607999,0
+SIFY.US,D,20150209,000000,7.8174,7.8174,7.7028,7.8174,3467.1666736009997,0
+SIFY.US,D,20150210,000000,7.8744,7.8744,7.4748,7.7028,12258.666691183998,0
+SIFY.US,D,20150211,000000,7.5324,7.7604,7.5324,7.6464,3877.6666744219997,0
+SIFY.US,D,20150212,000000,7.6464,7.8174,7.5324,7.5888,6051.166678769,0
+SIFY.US,D,20150213,000000,7.6764,7.8624,7.6464,7.7028,3562.833340459,0
+SIFY.US,D,20150217,000000,7.8744,8.217,7.7028,7.9314,11312.500022625,0
+SIFY.US,D,20150218,000000,8.0454,8.502,7.8744,8.1024,9402.000018804,0
+SIFY.US,D,20150219,000000,8.1024,8.2746,7.8174,7.8744,2382.333338098,0
+SIFY.US,D,20150220,000000,7.9884,8.16,7.8174,7.8744,3707.6666740819996,0
+SIFY.US,D,20150223,000000,7.7604,7.9884,7.7028,7.8174,4595.833342524999,0
+SIFY.US,D,20150224,000000,7.8174,7.9884,7.8174,7.9884,938.833335211,0
+SIFY.US,D,20150225,000000,7.8174,7.9884,7.7604,7.7604,3985.00000797,0
+SIFY.US,D,20150226,000000,7.7028,7.9884,7.6464,7.9314,4695.833342725,0
+SIFY.US,D,20150227,000000,7.9884,8.1588,7.9596,8.0454,6153.166678973,0
+SIFY.US,D,20150302,000000,8.1024,8.1024,7.9884,8.1024,5012.166676690999,0
+SIFY.US,D,20150303,000000,7.9884,8.1024,7.9884,7.9884,4030.6666747279996,0
+SIFY.US,D,20150304,000000,8.0454,8.0454,7.7604,7.8744,9586.166685839,0
+SIFY.US,D,20150305,000000,7.8744,8.0454,7.7028,8.0454,6186.333345706,0
+SIFY.US,D,20150306,000000,7.9314,8.0454,7.7028,7.8174,8079.166682825,0
+SIFY.US,D,20150309,000000,7.7028,7.9884,7.7028,7.8744,3172.0000063439998,0
+SIFY.US,D,20150310,000000,7.7604,7.8744,7.5324,7.5324,7448.3333482299995,0
+SIFY.US,D,20150311,000000,7.7028,7.8174,7.4184,7.4748,8710.00001742,0
+SIFY.US,D,20150312,000000,7.7604,7.9314,7.6464,7.6464,1261.66666919,0
+SIFY.US,D,20150313,000000,7.7028,7.7604,7.1898,7.5888,3610.166673887,0
+SIFY.US,D,20150316,000000,7.7028,7.7028,7.4184,7.5324,13669.666694005999,0
+SIFY.US,D,20150317,000000,7.4184,7.5888,7.4184,7.5324,2260.833337855,0
+SIFY.US,D,20150318,000000,7.6464,7.7028,7.4184,7.4184,4679.333342692,0
+SIFY.US,D,20150319,000000,7.6464,7.6464,7.4748,7.5324,2296.000004592,0
+SIFY.US,D,20150320,000000,7.5888,7.5888,7.4184,7.4748,4065.8333414649996,0
+SIFY.US,D,20150323,000000,7.6464,7.8174,7.4748,7.6464,12127.333357587999,0
+SIFY.US,D,20150324,000000,7.4748,7.7604,7.4184,7.4748,8412.000016824,0
+SIFY.US,D,20150325,000000,7.5888,7.5888,7.4748,7.4748,2628.833338591,0
+SIFY.US,D,20150326,000000,7.4748,7.7028,7.4748,7.5888,2646.166671959,0
+SIFY.US,D,20150327,000000,7.5888,7.6464,7.4748,7.4748,2383.500004767,0
+SIFY.US,D,20150330,000000,7.5324,7.6464,7.4748,7.4748,5730.666678128,0
+SIFY.US,D,20150331,000000,7.4184,7.5888,7.1898,7.3608,4706.833342747,0
+SIFY.US,D,20150401,000000,7.5888,7.5888,7.3608,7.3608,2506.166671679,0
+SIFY.US,D,20150402,000000,7.5888,7.5888,7.3032,7.4184,1104.0000022079998,0
+SIFY.US,D,20150406,000000,7.3032,7.4184,7.3032,7.3032,3680.3333406939996,0
+SIFY.US,D,20150407,000000,7.3608,7.4184,7.1898,7.3608,8840.166684347,0
+SIFY.US,D,20150408,000000,7.3608,7.3608,7.1898,7.3032,13073.500026147,0
+SIFY.US,D,20150409,000000,7.3032,7.5888,7.3032,7.5324,7470.166681606999,0
+SIFY.US,D,20150410,000000,7.5888,7.5888,7.3032,7.3032,7956.5000159129995,0
+SIFY.US,D,20150413,000000,7.4184,7.4184,7.1898,7.3608,6134.000012267999,0
+SIFY.US,D,20150414,000000,7.1898,7.9314,7.1898,7.6464,42778.666752223995,0
+SIFY.US,D,20150415,000000,7.5888,7.9884,7.5888,7.8744,10399.500020799,0
+SIFY.US,D,20150416,000000,7.9626,8.2746,7.7124,7.7604,14427.000028854,0
+SIFY.US,D,20150417,000000,7.6464,8.16,7.5888,7.7028,5117.5000102349995,0
+SIFY.US,D,20150420,000000,7.8174,7.9314,7.6464,7.7028,7386.66668144,0
+SIFY.US,D,20150421,000000,7.7028,8.3886,7.7028,8.1024,19334.000038668,0
+SIFY.US,D,20150422,000000,8.3886,8.3886,8.2746,8.2746,25672.833384678997,0
+SIFY.US,D,20150423,000000,8.901,9.8148,8.6724,9.1296,132857.833599049,0
+SIFY.US,D,20150424,000000,8.901,9.3576,8.3316,8.3316,31302.833395938997,0
+SIFY.US,D,20150427,000000,8.6724,8.8446,8.3316,8.616,15755.166698177,0
+SIFY.US,D,20150428,000000,8.559,8.8458,8.3886,8.6724,12440.666691548,0
+SIFY.US,D,20150429,000000,8.787,8.8446,8.559,8.559,5958.666678584,0
+SIFY.US,D,20150430,000000,8.559,8.559,8.1024,8.217,19190.00003838,0
+SIFY.US,D,20150501,000000,8.3316,8.3316,7.9314,8.0454,15684.833364703,0
+SIFY.US,D,20150504,000000,8.16,8.217,7.9884,8.0454,5327.833343988999,0
+SIFY.US,D,20150505,000000,8.16,8.16,7.9884,8.1024,5205.00001041,0
+SIFY.US,D,20150506,000000,8.217,8.2746,8.1192,8.217,2233.000004466,0
+SIFY.US,D,20150507,000000,8.1462,8.1876,7.9314,8.1024,5600.666677868,0
+SIFY.US,D,20150508,000000,8.217,8.217,7.9314,7.9884,2734.000005468,0
+SIFY.US,D,20150511,000000,7.9884,8.1024,7.8744,7.8744,6344.0000126879995,0
+SIFY.US,D,20150512,000000,7.9314,7.9314,7.5324,7.5324,27668.833388671,0
+SIFY.US,D,20150513,000000,7.6464,7.9884,7.6464,7.7604,13085.833359504999,0
+SIFY.US,D,20150514,000000,7.6596,8.0058,7.6596,7.9476,3160.500006321,0
+SIFY.US,D,20150515,000000,7.8876,8.1198,7.8786,8.1198,8087.333349508,0
+SIFY.US,D,20150518,000000,7.9476,8.2356,7.89,7.89,2071.833337477,0
+SIFY.US,D,20150519,000000,8.034,8.0622,7.7178,7.8324,4556.000009112,0
+SIFY.US,D,20150520,000000,7.7172,8.0622,7.7172,8.0622,5590.333344514,0
+SIFY.US,D,20150521,000000,7.9476,8.0622,7.7754,8.0058,7067.000014134,0
+SIFY.US,D,20150522,000000,7.9476,8.0622,7.7754,8.0622,1285.0000025699999,0
+SIFY.US,D,20150526,000000,8.0622,8.1102,7.9494,8.0058,4037.166674741,0
+SIFY.US,D,20150527,000000,7.89,8.0622,7.89,8.0058,6737.333346808,0
+SIFY.US,D,20150528,000000,7.8324,8.0058,7.7172,8.0058,2940.166672547,0
+SIFY.US,D,20150529,000000,7.89,8.0622,7.8324,7.8324,1979.6666706259998,0
+SIFY.US,D,20150601,000000,7.8324,8.0058,7.8324,7.9476,2570.666671808,0
+SIFY.US,D,20150602,000000,7.8324,8.1888,7.8324,8.0166,6286.000012572,0
+SIFY.US,D,20150603,000000,8.0622,8.6382,8.0622,8.3502,20715.500041430998,0
+SIFY.US,D,20150604,000000,8.3502,8.466,8.0622,8.1198,7640.000015279999,0
+SIFY.US,D,20150605,000000,8.0058,8.4078,8.0058,8.2356,2239.833337813,0
+SIFY.US,D,20150608,000000,8.3502,8.466,8.2356,8.4078,4705.666676078,0
+SIFY.US,D,20150609,000000,8.2092,8.466,8.2092,8.2446,6575.6666798179995,0
+SIFY.US,D,20150610,000000,8.3502,8.466,8.2356,8.3502,2702.333338738,0
+SIFY.US,D,20150611,000000,8.2356,8.754,8.2356,8.3502,15350.500030701,0
+SIFY.US,D,20150612,000000,8.1198,8.4078,7.7754,8.0622,6511.66667969,0
+SIFY.US,D,20150615,000000,8.0622,8.2926,8.0058,8.0622,3941.500007883,0
+SIFY.US,D,20150616,000000,8.1774,8.9268,8.0622,8.523,20888.833375111,0
+SIFY.US,D,20150617,000000,8.6964,8.9268,8.5806,8.5806,13023.000026046,0
+SIFY.US,D,20150618,000000,8.754,8.754,8.6382,8.6382,2205.166671077,0
+SIFY.US,D,20150619,000000,8.8116,8.8116,8.3502,8.754,4688.33334271,0
+SIFY.US,D,20150622,000000,8.4078,8.8116,8.4078,8.6382,2795.500005591,0
+SIFY.US,D,20150623,000000,8.523,8.8692,8.4084,8.6964,5333.000010666,0
+SIFY.US,D,20150624,000000,8.754,9.042,8.754,9.042,9237.833351809,0
+SIFY.US,D,20150625,000000,9.1566,9.4452,8.9268,9.3294,24275.00004855,0
+SIFY.US,D,20150626,000000,9.3864,9.5598,9.2154,9.2154,19777.833372889,0
+SIFY.US,D,20150629,000000,9.042,9.3864,8.9268,8.9268,9532.833352398999,0
+SIFY.US,D,20150630,000000,8.8692,8.9268,8.5806,8.6382,2111.6666708899998,0
+SIFY.US,D,20150701,000000,8.754,8.9268,8.5806,8.754,885.666668438,0
+SIFY.US,D,20150702,000000,8.9268,8.9268,8.466,8.5806,4393.166675453,0
+SIFY.US,D,20150706,000000,8.6382,8.6382,8.3502,8.523,5434.833344203,0
+SIFY.US,D,20150707,000000,8.4078,8.523,8.1774,8.2356,6320.500012641,0
+SIFY.US,D,20150708,000000,8.1774,8.3502,8.0622,8.2356,6372.500012744999,0
+SIFY.US,D,20150709,000000,8.1774,8.4078,8.1774,8.3502,4115.333341564,0
+SIFY.US,D,20150710,000000,8.5806,8.5806,8.0622,8.1774,6772.000013544,0
+SIFY.US,D,20150713,000000,8.2926,8.523,8.0622,8.523,2187.833337709,0
+SIFY.US,D,20150714,000000,8.2356,9.1566,8.2356,9.042,17466.166701599,0
+SIFY.US,D,20150715,000000,9.1566,9.4086,8.8692,9.042,7439.333348212,0
+SIFY.US,D,20150716,000000,8.9268,9.3294,8.9268,9.1566,4480.00000896,0
+SIFY.US,D,20150717,000000,9.2154,9.3294,8.9844,9.0996,7136.666680939999,0
+SIFY.US,D,20150720,000000,8.9268,9.3294,8.6382,8.9268,9237.833351809,0
+SIFY.US,D,20150721,000000,8.9268,9.5598,8.9268,9.3294,8057.000016114,0
+SIFY.US,D,20150722,000000,8.9844,9.3864,8.3502,8.3502,20159.666706985998,0
+SIFY.US,D,20150723,000000,8.6382,8.6964,8.0622,8.2356,5434.833344203,0
+SIFY.US,D,20150724,000000,8.2356,8.2356,7.89,8.1774,23146.166712959,0
+SIFY.US,D,20150727,000000,8.1774,8.1774,7.7172,7.8324,12328.500024657,0
+SIFY.US,D,20150728,000000,7.8324,8.0622,7.8324,7.8324,5226.500010453,0
+SIFY.US,D,20150729,000000,8.1198,8.1198,7.7754,7.89,3390.333340114,0
+SIFY.US,D,20150730,000000,8.1198,8.1198,7.7172,7.8324,8491.000016982,0
+SIFY.US,D,20150731,000000,7.7172,8.0622,7.7172,8.0058,8925.166684517,0
+SIFY.US,D,20150803,000000,7.89,8.0622,7.7172,7.7172,6805.666680278,0
+SIFY.US,D,20150804,000000,7.7172,7.8324,7.7172,7.8324,2917.166672501,0
+SIFY.US,D,20150805,000000,7.89,7.9476,7.602,7.6596,4271.500008543,0
+SIFY.US,D,20150806,000000,7.7754,7.9134,7.545,7.602,5714.000011428,0
+SIFY.US,D,20150807,000000,7.4868,7.7172,7.1988,7.4292,18510.166703687,0
+SIFY.US,D,20150810,000000,7.4292,7.4868,7.2564,7.4292,7084.666680836,0
+SIFY.US,D,20150811,000000,7.4868,7.4868,7.2264,7.3716,4492.500008985,0
+SIFY.US,D,20150812,000000,7.3716,7.89,7.2564,7.5444,12675.833358684999,0
+SIFY.US,D,20150813,000000,7.6596,7.89,7.4868,7.5444,4931.333343196,0
+SIFY.US,D,20150814,000000,7.3716,7.602,7.2564,7.2564,2378.833338091,0
+SIFY.US,D,20150817,000000,7.314,7.602,7.1988,7.3716,2500.333338334,0
+SIFY.US,D,20150818,000000,7.4292,7.4292,7.1988,7.314,2274.666671216,0
+SIFY.US,D,20150819,000000,7.314,7.4868,7.314,7.4292,1979.6666706259998,0
+SIFY.US,D,20150820,000000,7.314,7.314,7.026,7.1988,11390.666689447999,0
+SIFY.US,D,20150821,000000,7.026,7.314,6.9102,6.9102,7206.166681078999,0
+SIFY.US,D,20150824,000000,6.7956,6.9102,6.2772,6.7956,14633.833362600999,0
+SIFY.US,D,20150825,000000,6.7956,6.9684,6.6228,6.9102,6824.166680314999,0
+SIFY.US,D,20150826,000000,6.9102,6.9102,6.5076,6.6804,9203.000018405999,0
+SIFY.US,D,20150827,000000,6.6228,7.2564,6.6228,7.1412,9515.500019031,0
+SIFY.US,D,20150828,000000,7.3716,7.4292,7.0836,7.1988,7136.666680939999,0
+SIFY.US,D,20150831,000000,7.2564,8.0622,6.9684,7.602,38114.166742894995,0
+SIFY.US,D,20150901,000000,7.2564,7.4868,7.2564,7.2564,3195.166673057,0
+SIFY.US,D,20150902,000000,7.5444,7.5444,6.9684,7.0836,3820.166674307,0
+SIFY.US,D,20150903,000000,7.1412,7.1988,7.026,7.0836,2865.1666723969997,0
+SIFY.US,D,20150904,000000,6.9684,7.1988,6.9684,7.026,1406.6666694799999,0
+SIFY.US,D,20150908,000000,6.9684,7.314,6.9684,7.1412,3473.0000069459998,0
+SIFY.US,D,20150909,000000,7.1412,7.4292,6.9684,6.9684,4011.1666746889996,0
+SIFY.US,D,20150910,000000,6.9102,6.9684,6.6228,6.7956,6621.666679909999,0
+SIFY.US,D,20150911,000000,6.9102,6.9684,6.6228,6.9102,4306.333341946,0
+SIFY.US,D,20150914,000000,6.7956,6.9102,6.6804,6.7956,2865.1666723969997,0
+SIFY.US,D,20150915,000000,6.7956,6.9102,6.7386,6.8526,677.166668021,0
+SIFY.US,D,20150916,000000,6.8526,7.2564,6.8526,7.2564,798.833334931,0
+SIFY.US,D,20150917,000000,7.3716,7.3716,6.8526,7.3716,7223.666681113999,0
+SIFY.US,D,20150918,000000,7.314,7.314,6.9684,6.9684,3386.000006772,0
+SIFY.US,D,20150921,000000,7.2564,7.2564,6.9684,7.1412,660.0000013199999,0
+SIFY.US,D,20150922,000000,6.9102,6.9102,6.6228,6.6804,5921.166678508999,0
+SIFY.US,D,20150923,000000,6.7956,7.0254,6.6804,6.6804,2337.333338008,0
+SIFY.US,D,20150924,000000,6.7386,6.9888,6.5658,6.7386,4892.666676452,0
+SIFY.US,D,20150925,000000,6.9102,6.9102,6.5658,6.6228,2031.6666707299999,0
+SIFY.US,D,20150928,000000,6.5658,6.6228,6.45,6.45,5696.166678058999,0
+SIFY.US,D,20150929,000000,6.5658,6.6228,6.45,6.5658,5174.500010349,0
+SIFY.US,D,20150930,000000,6.3924,6.5658,5.9898,6.0468,9932.166686531,0
+SIFY.US,D,20151001,000000,5.9316,6.0468,5.7594,5.7594,15297.666697261999,0
+SIFY.US,D,20151002,000000,5.8164,6.6228,5.4708,6.5076,21496.66670966,0
+SIFY.US,D,20151005,000000,6.3924,6.7386,6.2772,6.2772,4721.66667611,0
+SIFY.US,D,20151006,000000,6.5076,6.7956,6.162,6.162,9741.166686149,0
+SIFY.US,D,20151007,000000,6.162,6.7386,6.162,6.3924,6276.833345886999,0
+SIFY.US,D,20151008,000000,6.3354,6.7956,6.3354,6.3924,7327.500014654999,0
+SIFY.US,D,20151009,000000,6.5658,6.7956,6.3924,6.45,4410.500008821,0
+SIFY.US,D,20151012,000000,6.5658,6.9102,6.45,6.7956,3181.8333396969997,0
+SIFY.US,D,20151013,000000,6.45,7.026,6.45,6.8526,7605.500015211,0
+SIFY.US,D,20151014,000000,7.026,7.1988,6.5076,6.5658,6459.166679585,0
+SIFY.US,D,20151015,000000,6.9102,7.026,6.7386,6.7386,3108.0000062159997,0
+SIFY.US,D,20151016,000000,7.026,7.0836,6.7386,6.8526,4914.000009828,0
+SIFY.US,D,20151019,000000,6.8526,7.0836,6.6804,6.9684,3647.833340629,0
+SIFY.US,D,20151020,000000,7.1412,7.9476,7.026,7.5444,87020.666840708,0
+SIFY.US,D,20151021,000000,7.5444,7.9476,7.2564,7.314,21531.500043063,0
+SIFY.US,D,20151022,000000,7.2564,7.7754,7.1412,7.1412,4740.3333428139995,0
+SIFY.US,D,20151023,000000,7.314,7.314,7.0836,7.1412,4132.666674932,0
+SIFY.US,D,20151026,000000,7.0836,7.4868,7.0836,7.1988,4080.666674828,0
+SIFY.US,D,20151027,000000,7.026,7.5444,7.026,7.2564,3559.5000071189997,0
+SIFY.US,D,20151028,000000,7.2564,7.4868,7.0836,7.0836,3837.500007675,0
+SIFY.US,D,20151029,000000,7.4292,7.4868,7.1988,7.3716,2951.833339237,0
+SIFY.US,D,20151030,000000,7.1988,7.3716,7.026,7.0836,1753.833336841,0
+SIFY.US,D,20151102,000000,7.0842,7.3716,7.0842,7.3716,1061.5000021229998,0
+SIFY.US,D,20151103,000000,7.3716,7.4868,7.3716,7.3716,5685.166678037,0
+SIFY.US,D,20151104,000000,7.4616,7.89,7.026,7.0266,28650.666723968,0
+SIFY.US,D,20151105,000000,7.4868,7.4868,6.9684,7.1988,4601.333342536,0
+SIFY.US,D,20151106,000000,7.2564,7.3716,6.9684,7.026,2517.8333383689996,0
+SIFY.US,D,20151109,000000,7.2564,7.2564,6.6228,6.6228,12683.500025366999,0
+SIFY.US,D,20151110,000000,6.6804,6.9102,6.45,6.8526,7431.833348196999,0
+SIFY.US,D,20151111,000000,6.6804,6.8526,6.45,6.7386,2882.500005765,0
+SIFY.US,D,20151112,000000,6.6804,6.7956,6.45,6.5076,6476.833346287,0
+SIFY.US,D,20151113,000000,6.7386,6.7956,6.6228,6.7386,2083.666670834,0
+SIFY.US,D,20151116,000000,6.8526,6.9102,6.7956,6.9102,1562.666669792,0
+SIFY.US,D,20151117,000000,6.7386,6.9102,6.7386,6.8526,2934.500005869,0
+SIFY.US,D,20151118,000000,6.7386,6.9102,6.7386,6.8526,2743.5000054869997,0
+SIFY.US,D,20151119,000000,6.7386,6.9102,6.7386,6.8526,2014.3333373619998,0
+SIFY.US,D,20151120,000000,6.7386,6.9102,6.7386,6.7956,1111.3333355559998,0
+SIFY.US,D,20151123,000000,6.7386,6.8526,6.7386,6.8526,2604.666671876,0
+SIFY.US,D,20151124,000000,6.7386,6.8526,6.7386,6.8526,1423.8333361809998,0
+SIFY.US,D,20151125,000000,6.7956,6.8526,6.7386,6.7956,1892.6666704519998,0
+SIFY.US,D,20151127,000000,6.7386,6.7956,6.7386,6.7386,1719.1666701049999,0
+SIFY.US,D,20151130,000000,6.7386,6.8526,6.7386,6.7386,3715.833340765,0
+SIFY.US,D,20151201,000000,6.6804,6.7386,6.5076,6.5076,2470.8333382749997,0
+SIFY.US,D,20151202,000000,6.5076,6.7386,6.5076,6.5598,1442.8333362189999,0
+SIFY.US,D,20151203,000000,6.5658,6.7386,6.5526,6.6654,4817.166676301,0
+SIFY.US,D,20151204,000000,6.6804,6.6804,6.5076,6.5076,3542.333340418,0
+SIFY.US,D,20151207,000000,6.5076,6.6228,6.162,6.162,10644.166687955,0
+SIFY.US,D,20151208,000000,6.162,6.3924,6.0468,6.0534,3988.6666746439996,0
+SIFY.US,D,20151209,000000,6.3924,6.3924,6.0468,6.162,7240.833347815,0
+SIFY.US,D,20151210,000000,6.1044,6.3924,6.0468,6.0468,5261.333343855999,0
+SIFY.US,D,20151211,000000,6.0468,6.2772,5.9316,6.0468,7970.00001594,0
+SIFY.US,D,20151214,000000,5.9898,6.0468,5.874,6.0276,10824.166688315,0
+SIFY.US,D,20151215,000000,5.9898,6.1044,5.7594,5.8164,6702.500013405,0
+SIFY.US,D,20151216,000000,5.874,6.0468,5.7594,5.874,8734.166684135,0
+SIFY.US,D,20151217,000000,5.9898,6.0468,5.8164,6.0468,8595.333350523999,0
+SIFY.US,D,20151218,000000,6.0468,6.2196,5.9898,6.0468,2917.166672501,0
+SIFY.US,D,20151221,000000,5.9316,6.0468,5.7594,5.7594,6338.000012676,0
+SIFY.US,D,20151222,000000,5.7012,6.1044,5.7012,5.8164,8305.666683278,0
+SIFY.US,D,20151223,000000,5.8164,5.9898,5.8164,5.874,6285.666679237999,0
+SIFY.US,D,20151224,000000,5.8164,5.874,5.8164,5.874,4489.1666756449995,0
+SIFY.US,D,20151228,000000,5.874,5.9316,5.7594,5.874,8005.00001601,0
+SIFY.US,D,20151229,000000,5.7594,5.874,5.7594,5.7594,15707.833364749,0
+SIFY.US,D,20151230,000000,5.874,5.874,5.6436,5.6436,14824.333362981999,0
+SIFY.US,D,20151231,000000,5.6436,5.7012,5.6154,5.6724,17269.000034538,0
+SIFY.US,D,20160104,000000,5.616,5.7012,5.4708,5.5434,8480.000016959999,0
+SIFY.US,D,20160105,000000,5.7594,5.874,5.7198,5.8164,2546.333338426,0
+SIFY.US,D,20160106,000000,6.0468,6.7956,5.8164,6.162,40184.833413702996,0
+SIFY.US,D,20160107,000000,5.9316,6.162,5.8164,5.874,11145.166688956999,0
+SIFY.US,D,20160108,000000,6.024,6.024,5.6436,5.6436,11829.166690324999,0
+SIFY.US,D,20160111,000000,5.6436,5.9316,5.4708,5.5734,8493.666683653999,0
+SIFY.US,D,20160112,000000,5.5296,5.9898,5.5284,5.6904,1903.000003806,0
+SIFY.US,D,20160113,000000,5.7012,5.9316,5.4708,5.529,5450.166677567,0
+SIFY.US,D,20160114,000000,5.4708,5.9316,5.4708,5.874,5703.166678072999,0
+SIFY.US,D,20160115,000000,5.9316,5.9316,5.4708,5.7588,9584.500019169,0
+SIFY.US,D,20160119,000000,5.6436,5.874,5.4708,5.7594,15957.666698582,0
+SIFY.US,D,20160120,000000,5.4708,5.835,5.2992,5.4138,16882.500033764998,0
+SIFY.US,D,20160121,000000,5.7012,5.8164,5.5296,5.8164,6092.333345518,0
+SIFY.US,D,20160122,000000,5.7012,5.9316,5.3562,5.7594,13511.000027021999,0
+SIFY.US,D,20160125,000000,5.7594,5.874,5.6436,5.8164,3014.3333393619996,0
+SIFY.US,D,20160126,000000,5.874,5.9898,5.8164,5.9898,2519.833338373,0
+SIFY.US,D,20160127,000000,5.9316,5.9898,5.8554,5.9538,1989.500003979,0
+SIFY.US,D,20160128,000000,5.9316,5.9898,5.9316,5.9898,1620.0000032399998,0
+SIFY.US,D,20160129,000000,5.8164,6.1044,5.8164,6.1044,5110.166676887,0
+SIFY.US,D,20160201,000000,6.0438,6.3354,5.8164,6.306,4080.666674828,0
+SIFY.US,D,20160202,000000,6.2196,6.3108,6.0072,6.0468,4043.500008087,0
+SIFY.US,D,20160203,000000,6.1506,6.219,5.5296,5.817,7152.000014304,0
+SIFY.US,D,20160204,000000,5.7594,6.0462,5.7174,5.7594,3067.5000061349997,0
+SIFY.US,D,20160205,000000,5.9286,5.931,5.6436,5.7012,1584.500003169,0
+SIFY.US,D,20160208,000000,5.9898,6.0468,5.6436,5.9316,2442.5000048849997,0
+SIFY.US,D,20160209,000000,5.9316,5.9316,5.6436,5.7594,1802.666670272,0
+SIFY.US,D,20160210,000000,5.7594,5.826,5.5296,5.6436,8706.166684079,0
+SIFY.US,D,20160211,000000,5.6436,5.874,5.6436,5.6442,8642.833350619,0
+SIFY.US,D,20160212,000000,5.6436,5.874,5.6436,5.8164,1761.0000035219998,0
+SIFY.US,D,20160216,000000,5.6436,5.9316,5.6436,5.8164,4425.166675517,0
+SIFY.US,D,20160217,000000,5.9286,6.2196,5.7594,6.0468,14953.500029907,0
+SIFY.US,D,20160218,000000,6.2196,6.2196,5.8164,6.1044,4936.333343206,0
+SIFY.US,D,20160219,000000,6.0468,6.1854,5.9316,5.9898,1628.666669924,0
+SIFY.US,D,20160222,000000,5.874,6.0468,5.7018,5.8164,5947.166678561,0
+SIFY.US,D,20160223,000000,6.2196,6.2196,5.874,5.874,2036.66667074,0
+SIFY.US,D,20160224,000000,5.8128,6.162,5.8074,6.0468,3520.166673707,0
+SIFY.US,D,20160225,000000,6.162,6.162,5.874,5.9322,2465.0000049299997,0
+SIFY.US,D,20160226,000000,6.063,6.063,5.7594,5.7594,2101.333337536,0
+SIFY.US,D,20160229,000000,5.7594,5.874,5.7012,5.7012,3819.333340972,0
+SIFY.US,D,20160301,000000,5.9316,5.9316,5.7012,5.8236,4366.833342067,0
+SIFY.US,D,20160302,000000,5.76,6.024,5.7594,5.9316,2776.3333388859996,0
+SIFY.US,D,20160303,000000,5.7594,6.0468,5.7594,5.9898,5921.166678508999,0
+SIFY.US,D,20160304,000000,5.8164,6.0114,5.7606,5.8164,5489.666677646,0
+SIFY.US,D,20160307,000000,5.9898,5.9898,5.7594,5.8164,6158.166678983,0
+SIFY.US,D,20160308,000000,5.8164,5.9898,5.7012,5.874,1288.0000025759998,0
+SIFY.US,D,20160309,000000,5.874,5.9316,5.874,5.9028,537.000001074,0
+SIFY.US,D,20160310,000000,5.9316,5.9898,5.9316,5.9376,1089.000002178,0
+SIFY.US,D,20160311,000000,5.874,5.9898,5.874,5.9604,3140.500006281,0
+SIFY.US,D,20160314,000000,5.9898,6.5658,5.9892,6.3924,32202.833397739,0
+SIFY.US,D,20160315,000000,6.4212,6.9102,6.4212,6.6228,31925.166730516998,0
+SIFY.US,D,20160316,000000,6.7386,6.8526,6.5664,6.7956,9647.333352628,0
+SIFY.US,D,20160317,000000,6.8868,7.314,6.8868,7.1982,21629.500043259,0
+SIFY.US,D,20160318,000000,7.2564,7.4286,6.9102,6.9102,15196.66669706,0
+SIFY.US,D,20160321,000000,7.1412,7.1988,6.8526,7.1988,14758.500029517,0
+SIFY.US,D,20160322,000000,7.026,7.314,7.026,7.1412,4803.8333429409995,0
+SIFY.US,D,20160323,000000,7.314,7.4178,7.0266,7.158,6865.000013729999,0
+SIFY.US,D,20160324,000000,7.1412,7.314,6.7386,7.314,9617.166685901,0
+SIFY.US,D,20160328,000000,7.2564,7.2564,6.9684,7.0842,2291.166671249,0
+SIFY.US,D,20160329,000000,7.0836,7.458,7.0836,7.314,9900.166686466999,0
+SIFY.US,D,20160330,000000,7.4838,7.6596,7.0836,7.1988,11551.66668977,0
+SIFY.US,D,20160331,000000,7.1988,7.3716,7.1412,7.314,2005.5000040109999,0
+SIFY.US,D,20160401,000000,7.2564,7.314,7.1412,7.1418,1704.666670076,0
+SIFY.US,D,20160404,000000,7.0734,7.2564,7.026,7.1988,759.833334853,0
+SIFY.US,D,20160405,000000,7.0836,7.314,6.9684,6.9684,6724.666680116,0
+SIFY.US,D,20160406,000000,7.0836,7.2564,7.0836,7.2564,4091.8333415169996,0
+SIFY.US,D,20160407,000000,7.1988,7.1988,7.026,7.026,3883.833341101,0
+SIFY.US,D,20160408,000000,7.1412,7.1988,7.0836,7.1412,1983.3333372999998,0
+SIFY.US,D,20160411,000000,7.1988,7.1988,7.1412,7.1988,2551.66667177,0
+SIFY.US,D,20160412,000000,7.1988,7.2564,7.0266,7.1988,3248.000006496,0
+SIFY.US,D,20160413,000000,7.314,7.314,7.026,7.2564,1691.3333367159998,0
+SIFY.US,D,20160414,000000,7.2564,7.2564,7.1412,7.2564,6111.833345557,0
+SIFY.US,D,20160415,000000,7.2564,7.2564,7.0566,7.0566,3835.00000767,0
+SIFY.US,D,20160418,000000,6.9684,7.4286,6.9684,7.3458,16778.333366889998,0
+SIFY.US,D,20160419,000000,7.4292,7.8324,7.3716,7.7172,17579.500035159,0
+SIFY.US,D,20160420,000000,7.7754,8.3502,7.602,7.8894,24973.500049946997,0
+SIFY.US,D,20160421,000000,7.9476,7.9476,7.6596,7.8324,8842.333351018,0
+SIFY.US,D,20160422,000000,8.0622,8.1198,7.7172,7.7754,22185.500044370998,0
+SIFY.US,D,20160425,000000,7.7754,8.0622,7.602,7.785,2793.500005587,0
+SIFY.US,D,20160426,000000,7.6596,7.7754,7.5444,7.6596,4402.000008804,0
+SIFY.US,D,20160427,000000,7.602,7.7922,7.0272,7.3716,8368.500016737,0
+SIFY.US,D,20160428,000000,7.734,7.7754,7.2174,7.2174,4500.000008999999,0
+SIFY.US,D,20160429,000000,7.1988,7.4292,6.7986,6.9684,16264.000032528,0
+SIFY.US,D,20160502,000000,6.9102,7.314,6.5076,6.5076,11320.500022641,0
+SIFY.US,D,20160503,000000,6.3924,6.5658,6.2196,6.3354,9246.166685159,0
+SIFY.US,D,20160504,000000,6.3354,6.9102,6.2196,6.6228,3708.6666740839996,0
+SIFY.US,D,20160505,000000,6.6804,6.6804,6.3354,6.5076,4928.833343191,0
+SIFY.US,D,20160506,000000,6.45,6.8526,6.45,6.5082,1697.333336728,0
+SIFY.US,D,20160509,000000,6.5658,6.6228,6.45,6.4506,5695.833344725,0
+SIFY.US,D,20160510,000000,6.45,6.6804,6.45,6.45,1536.1666697389999,0
+SIFY.US,D,20160511,000000,6.45,6.45,6.3354,6.3924,3564.666673796,0
+SIFY.US,D,20160512,000000,6.4494,6.45,6.3354,6.3354,2644.500005289,0
+SIFY.US,D,20160513,000000,6.3354,6.45,6.2772,6.3354,3699.3333407319997,0
+SIFY.US,D,20160516,000000,6.3924,6.45,6.2772,6.3354,8003.000016006,0
+SIFY.US,D,20160517,000000,6.45,6.7386,6.2772,6.3924,10977.000021954,0
+SIFY.US,D,20160518,000000,6.3354,6.7956,6.3354,6.393,1091.5000021829999,0
+SIFY.US,D,20160519,000000,6.3354,6.7326,6.3354,6.3924,678.500001357,0
+SIFY.US,D,20160520,000000,6.5076,6.7956,6.4626,6.7956,5175.333343683999,0
+SIFY.US,D,20160523,000000,6.7386,6.7956,6.5076,6.5658,1455.00000291,0
+SIFY.US,D,20160524,000000,6.6,6.681,6.5658,6.6432,1874.8333370829998,0
+SIFY.US,D,20160525,000000,6.693,6.693,6.6348,6.693,2386.8333381069997,0
+SIFY.US,D,20160526,000000,6.693,6.7506,6.5772,6.7224,5449.666677566,0
+SIFY.US,D,20160527,000000,6.693,6.7506,6.5772,6.7212,4840.833343015,0
+SIFY.US,D,20160531,000000,6.5178,6.687,6.5178,6.5772,5745.833344825,0
+SIFY.US,D,20160601,000000,6.5772,6.693,6.4026,6.6624,7148.166680963,0
+SIFY.US,D,20160602,000000,6.5178,6.693,6.5178,6.5772,155.00000031,0
+SIFY.US,D,20160603,000000,6.6348,6.6348,6.3438,6.402,8206.333349745999,0
+SIFY.US,D,20160606,000000,6.4602,6.693,6.2274,6.5178,5990.166678647,0
+SIFY.US,D,20160607,000000,6.576,6.6312,6.3438,6.5772,3705.500007411,0
+SIFY.US,D,20160608,000000,6.5592,6.5772,6.3438,6.5178,4559.333342452,0
+SIFY.US,D,20160609,000000,6.4602,6.5772,6.4602,6.4602,1890.166670447,0
+SIFY.US,D,20160610,000000,6.4602,6.4602,6.3438,6.3438,4780.833342895,0
+SIFY.US,D,20160613,000000,6.285,6.4014,6.285,6.285,5009.833343353,0
+SIFY.US,D,20160614,000000,6.3438,6.3438,6.285,6.2946,1841.1666703489998,0
+SIFY.US,D,20160615,000000,6.3438,6.402,6.285,6.285,4029.500008059,0
+SIFY.US,D,20160616,000000,6.285,6.402,6.285,6.3438,2929.6666725259997,0
+SIFY.US,D,20160617,000000,6.348,6.402,6.3438,6.402,1224.1666691149999,0
+SIFY.US,D,20160620,000000,6.402,6.402,6.3438,6.3438,5242.000010484,0
+SIFY.US,D,20160621,000000,6.3792,6.4602,6.3438,6.3438,2193.666671054,0
+SIFY.US,D,20160622,000000,6.402,6.4602,6.285,6.3438,4264.166675195,0
+SIFY.US,D,20160623,000000,6.285,6.4602,6.285,6.285,1978.833337291,0
+SIFY.US,D,20160624,000000,6.285,6.3438,6.111,6.111,12543.833358421,0
+SIFY.US,D,20160627,000000,5.9946,6.2274,5.7618,5.7618,10106.166686879,0
+SIFY.US,D,20160628,000000,5.82,6.0528,5.82,5.9364,6757.666680181999,0
+SIFY.US,D,20160629,000000,5.82,6.285,5.7618,6.111,30551.166727769,0
+SIFY.US,D,20160630,000000,6.3438,6.402,6.0528,6.402,7238.833347811,0
+SIFY.US,D,20160701,000000,6.5178,6.5772,5.9364,6.4818,10366.500020733,0
+SIFY.US,D,20160705,000000,6.402,6.4602,6.1692,6.4602,2858.666672384,0
+SIFY.US,D,20160706,000000,6.402,6.402,6.285,6.285,1517.1666697009998,0
+SIFY.US,D,20160707,000000,6.312,6.6348,6.285,6.4602,1636.66666994,0
+SIFY.US,D,20160708,000000,6.5382,6.5382,6.285,6.3438,6082.666678832,0
+SIFY.US,D,20160711,000000,6.285,6.4602,6.1692,6.285,10298.33335393,0
+SIFY.US,D,20160712,000000,6.2274,6.402,6.1692,6.2274,1649.666669966,0
+SIFY.US,D,20160713,000000,6.1692,6.6348,5.9364,6.4602,28181.500056363,0
+SIFY.US,D,20160714,000000,6.5178,6.6348,6.3438,6.4602,5676.5000113529995,0
+SIFY.US,D,20160715,000000,6.5178,6.5772,6.4236,6.5178,3960.1666745869998,0
+SIFY.US,D,20160718,000000,6.5772,6.75,6.4662,6.693,5337.500010674999,0
+SIFY.US,D,20160719,000000,6.7506,6.8676,6.285,6.693,19678.666706024,0
+SIFY.US,D,20160720,000000,6.7506,6.8676,6.5178,6.693,9432.666685532,0
+SIFY.US,D,20160721,000000,6.693,6.7506,6.4026,6.693,9406.666685479999,0
+SIFY.US,D,20160722,000000,6.693,6.693,6.402,6.402,4918.333343169999,0
+SIFY.US,D,20160725,000000,6.402,6.7506,6.111,6.4602,16737.833366808998,0
+SIFY.US,D,20160726,000000,6.6354,6.7506,6.3492,6.4602,3388.833340111,0
+SIFY.US,D,20160727,000000,6.402,6.6342,6.402,6.5772,3527.8333403889997,0
+SIFY.US,D,20160728,000000,6.5772,6.6348,6.4602,6.5178,799.0000015979999,0
+SIFY.US,D,20160729,000000,6.5772,6.6348,6.4602,6.4602,8359.500016719,0
+SIFY.US,D,20160801,000000,6.5772,6.5772,6.1692,6.3438,10306.166687279,0
+SIFY.US,D,20160802,000000,6.285,6.414,6.285,6.2856,2953.000005906,0
+SIFY.US,D,20160803,000000,6.402,6.693,6.111,6.6342,14353.833362041,0
+SIFY.US,D,20160804,000000,6.5028,6.693,6.285,6.5772,4656.833342647,0
+SIFY.US,D,20160805,000000,6.5772,6.6348,6.4602,6.6348,4549.166675765,0
+SIFY.US,D,20160808,000000,6.693,6.693,6.5772,6.6348,1961.3333372559998,0
+SIFY.US,D,20160809,000000,6.5772,6.693,6.285,6.5682,6260.666679188,0
+SIFY.US,D,20160810,000000,6.4602,6.6348,6.3438,6.4602,744.1666681549999,0
+SIFY.US,D,20160811,000000,6.285,6.6348,6.285,6.5178,4234.000008468,0
+SIFY.US,D,20160812,000000,6.402,6.6348,6.402,6.4746,10743.000021486,0
+SIFY.US,D,20160815,000000,6.402,6.5178,6.402,6.5178,1079.500002159,0
+SIFY.US,D,20160816,000000,6.285,6.4602,6.1692,6.2274,4418.500008837,0
+SIFY.US,D,20160817,000000,6.4602,6.5178,6.1692,6.4602,5785.0000115699995,0
+SIFY.US,D,20160818,000000,6.5178,6.7506,6.5178,6.7296,17930.500035860998,0
+SIFY.US,D,20160819,000000,6.7506,6.9834,6.2274,6.8094,32350.166731366997,0
+SIFY.US,D,20160822,000000,6.8094,6.8094,6.4602,6.5772,7350.333348034,0
+SIFY.US,D,20160823,000000,6.4602,6.7506,6.4602,6.7446,2489.166671645,0
+SIFY.US,D,20160824,000000,6.7506,6.7506,6.5178,6.5772,3058.6666727839997,0
+SIFY.US,D,20160825,000000,6.4602,6.693,6.402,6.5772,1521.833336377,0
+SIFY.US,D,20160826,000000,6.66,6.693,6.4542,6.5112,1177.166669021,0
+SIFY.US,D,20160829,000000,6.5178,6.5178,6.285,6.285,10545.500021091,0
+SIFY.US,D,20160830,000000,6.2274,6.4602,6.2274,6.285,12374.166691415,0
+SIFY.US,D,20160831,000000,6.285,6.5178,6.285,6.5178,1892.000003784,0
+SIFY.US,D,20160901,000000,6.4602,6.5178,6.4026,6.4602,758.8333348509999,0
+SIFY.US,D,20160902,000000,6.402,6.693,6.402,6.4992,12506.666691679999,0
+SIFY.US,D,20160906,000000,6.5172,6.5178,6.402,6.5178,17975.500035950998,0
+SIFY.US,D,20160907,000000,6.4602,6.5178,6.402,6.4602,6999.666680666,0
+SIFY.US,D,20160908,000000,6.3438,6.5178,6.3438,6.402,4232.666675132,0
+SIFY.US,D,20160909,000000,6.402,6.5178,6.3438,6.3438,2147.000004294,0
+SIFY.US,D,20160912,000000,6.2274,6.285,6.2274,6.2274,12620.000025239999,0
+SIFY.US,D,20160913,000000,6.2274,6.4164,6.2274,6.2274,4111.66667489,0
+SIFY.US,D,20160914,000000,6.1692,6.387,6.1692,6.2274,3805.500007611,0
+SIFY.US,D,20160915,000000,6.3438,6.402,6.2514,6.3726,5120.333343574,0
+SIFY.US,D,20160916,000000,6.4248,6.4248,6.285,6.285,3225.3333397839997,0
+SIFY.US,D,20160919,000000,6.285,6.3438,6.285,6.3438,3297.500006595,0
+SIFY.US,D,20160920,000000,6.285,6.5058,6.285,6.4308,4145.833341625,0
+SIFY.US,D,20160921,000000,6.285,6.5178,6.285,6.444,5064.333343462,0
+SIFY.US,D,20160922,000000,6.381,6.4602,6.285,6.4194,4955.500009910999,0
+SIFY.US,D,20160923,000000,6.2274,6.402,6.111,6.111,13796.500027593,0
+SIFY.US,D,20160926,000000,6.111,6.3438,6.111,6.111,6533.500013067,0
+SIFY.US,D,20160927,000000,6.111,6.402,6.111,6.285,4106.833341547,0
+SIFY.US,D,20160928,000000,6.285,6.285,6.111,6.111,4793.833342921,0
+SIFY.US,D,20160929,000000,6.111,6.2274,6.0528,6.0528,6497.333346328,0
+SIFY.US,D,20160930,000000,6.2028,6.2028,5.9364,5.9364,10041.000020082,0
+SIFY.US,D,20161003,000000,5.9946,6.402,5.9946,6.3438,9064.666684795999,0
+SIFY.US,D,20161004,000000,6.3438,6.5178,6.2844,6.3168,13885.166694436999,0
+SIFY.US,D,20161005,000000,6.2856,6.4602,6.285,6.402,973.8333352809999,0
+SIFY.US,D,20161006,000000,6.4602,6.5178,6.2856,6.3438,795.3333349239999,0
+SIFY.US,D,20161007,000000,6.3438,6.402,6.1818,6.3438,1306.333335946,0
+SIFY.US,D,20161010,000000,6.285,6.3438,6.285,6.3438,6294.000012588,0
+SIFY.US,D,20161011,000000,6.285,6.402,6.285,6.285,5080.500010160999,0
+SIFY.US,D,20161012,000000,6.3834,6.3834,6.285,6.3438,6727.000013454,0
+SIFY.US,D,20161013,000000,6.285,6.3438,6.216,6.3438,2768.0000055359997,0
+SIFY.US,D,20161014,000000,6.285,6.3438,6.2274,6.285,4520.833342375,0
+SIFY.US,D,20161017,000000,6.2274,6.402,6.1692,6.1692,2769.0000055379996,0
+SIFY.US,D,20161018,000000,6.285,6.402,6.1692,6.402,5963.500011927,0
+SIFY.US,D,20161019,000000,6.693,6.693,6.285,6.402,20294.166707254997,0
+SIFY.US,D,20161020,000000,6.2274,6.5772,6.2274,6.402,7598.8333485309995,0
+SIFY.US,D,20161021,000000,6.3438,6.3438,6.2274,6.2274,3921.000007842,0
+SIFY.US,D,20161024,000000,6.285,6.297,6.2274,6.2274,4770.166676207,0
+SIFY.US,D,20161025,000000,6.285,6.3438,6.1692,6.1692,2427.3333381879997,0
+SIFY.US,D,20161026,000000,6.1692,6.285,6.1692,6.1692,1210.833335755,0
+SIFY.US,D,20161027,000000,6.1692,6.1692,6.111,6.111,6279.833345892999,0
+SIFY.US,D,20161028,000000,6.111,6.1692,6.0528,6.111,2600.666671868,0
+SIFY.US,D,20161031,000000,6.285,6.285,5.9364,6.0528,6293.000012586,0
+SIFY.US,D,20161101,000000,5.9946,6.0528,5.8782,5.9364,3360.6666733879997,0
+SIFY.US,D,20161102,000000,5.8782,5.9946,5.82,5.8314,4442.833342219,0
+SIFY.US,D,20161103,000000,5.82,5.8782,5.82,5.8782,6182.666679032,0
+SIFY.US,D,20161104,000000,5.8782,5.9946,5.82,5.8776,4296.500008593,0
+SIFY.US,D,20161107,000000,5.8782,6.0528,5.82,5.8782,3592.000007184,0
+SIFY.US,D,20161108,000000,5.82,5.9364,5.82,5.8782,3833.1666743329997,0
+SIFY.US,D,20161109,000000,5.8782,5.9736,5.82,5.9736,1611.1666698889999,0
+SIFY.US,D,20161110,000000,5.9652,5.9742,5.82,5.82,4799.500009599,0
+SIFY.US,D,20161111,000000,5.7906,5.82,5.7036,5.7726,6105.666678877999,0
+SIFY.US,D,20161114,000000,5.7168,5.9946,5.7036,5.7618,9464.666685596,0
+SIFY.US,D,20161115,000000,5.7618,5.7618,5.5296,5.631,15884.333365101998,0
+SIFY.US,D,20161116,000000,5.7036,5.7036,5.5296,5.5878,8564.000017127999,0
+SIFY.US,D,20161117,000000,5.5872,5.7036,5.4126,5.5962,32457.833398248997,0
+SIFY.US,D,20161118,000000,5.6196,5.82,5.6196,5.82,9249.666685166,0
+SIFY.US,D,20161121,000000,5.82,5.82,5.6454,5.82,2546.6666717599996,0
+SIFY.US,D,20161122,000000,5.6454,5.8188,5.6454,5.6454,14187.000028374,0
+SIFY.US,D,20161123,000000,5.7618,5.7618,5.4702,5.667,16144.166698955,0
+SIFY.US,D,20161125,000000,5.5974,5.5974,5.4126,5.5872,4946.5000098929995,0
+SIFY.US,D,20161128,000000,5.5872,5.7018,5.4702,5.5308,3805.00000761,0
+SIFY.US,D,20161129,000000,5.4672,5.5302,4.8888,5.3514,17692.833368719,0
+SIFY.US,D,20161130,000000,5.3544,5.5296,5.2968,5.3808,5013.33334336,0
+SIFY.US,D,20161201,000000,5.4036,5.4126,5.1216,5.3064,15621.333364576,0
+SIFY.US,D,20161202,000000,5.2488,5.5296,5.1216,5.238,6898.666680464,0
+SIFY.US,D,20161205,000000,5.1798,5.469,5.1216,5.1216,12611.66669189,0
+SIFY.US,D,20161206,000000,5.238,5.238,5.1714,5.238,5334.333344002,0
+SIFY.US,D,20161207,000000,5.238,5.2386,5.0052,5.238,15345.000030689998,0
+SIFY.US,D,20161208,000000,5.0634,5.2374,5.0052,5.121,11222.666689111998,0
+SIFY.US,D,20161209,000000,5.0148,5.1216,5.0052,5.0052,5718.666678103999,0
+SIFY.US,D,20161212,000000,5.0052,5.1216,4.9464,5.0046,6356.000012711999,0
+SIFY.US,D,20161213,000000,5.0634,5.1216,4.8888,5.0052,10023.33335338,0
+SIFY.US,D,20161214,000000,4.9368,5.0262,4.8594,4.8888,20484.333374301998,0
+SIFY.US,D,20161215,000000,4.8594,4.8888,4.83,4.8828,11460.166689586998,0
+SIFY.US,D,20161216,000000,4.83,4.8888,4.7058,4.7196,31741.833396816997,0
+SIFY.US,D,20161219,000000,4.7142,4.83,4.668,4.7148,13778.666694223999,0
+SIFY.US,D,20161220,000000,4.629,4.9464,4.5972,4.656,33839.333401012,0
+SIFY.US,D,20161221,000000,4.656,4.7724,4.5972,4.6434,14713.000029425999,0
+SIFY.US,D,20161222,000000,4.4814,4.5396,4.1316,4.2492,27035.666720737998,0
+SIFY.US,D,20161223,000000,4.1316,4.4232,4.1316,4.3068,17070.833367475,0
+SIFY.US,D,20161227,000000,4.3644,4.7724,4.3644,4.4814,33548.833400430995,0
+SIFY.US,D,20161228,000000,4.5396,4.7664,4.482,4.5972,12088.500024177,0
+SIFY.US,D,20161229,000000,4.4814,4.7724,4.4808,4.5396,15822.666698312,0
+SIFY.US,D,20161230,000000,4.458,4.5396,4.2486,4.2486,34588.166735843,0
+SIFY.US,D,20170103,000000,4.2486,4.7724,4.2486,4.5162,11206.666689079999,0
+SIFY.US,D,20170104,000000,4.6074,4.656,4.4232,4.656,15716.500031433,0
+SIFY.US,D,20170105,000000,4.656,4.7724,4.656,4.7706,10467.166687600999,0
+SIFY.US,D,20170106,000000,4.7724,4.7724,4.4232,4.5396,12694.500025389,0
+SIFY.US,D,20170109,000000,4.4928,4.641,4.4232,4.4232,3297.500006595,0
+SIFY.US,D,20170110,000000,4.4232,4.656,4.4232,4.5972,8123.000016245999,0
+SIFY.US,D,20170111,000000,4.656,4.656,4.4814,4.569,8001.666682669999,0
+SIFY.US,D,20170112,000000,4.6518,4.656,4.4232,4.5972,7882.833349099,0
+SIFY.US,D,20170113,000000,4.542,4.7724,4.4232,4.464,12705.333358744,0
+SIFY.US,D,20170117,000000,4.4232,4.5972,4.4232,4.5972,6720.00001344,0
+SIFY.US,D,20170118,000000,4.5972,4.7166,4.4814,4.5102,11374.333356082,0
+SIFY.US,D,20170119,000000,4.7712,5.3544,4.5396,5.0634,32235.000064469998,0
+SIFY.US,D,20170120,000000,5.2968,6.1692,5.0748,5.4126,165179.000330358,0
+SIFY.US,D,20170123,000000,5.5296,5.7618,5.2494,5.472,18456.66670358,0
+SIFY.US,D,20170124,000000,5.5776,5.6496,5.238,5.4702,12875.333359084,0
+SIFY.US,D,20170125,000000,5.82,5.82,5.4828,5.4852,29252.833391838998,0
+SIFY.US,D,20170126,000000,5.5296,5.7036,5.5296,5.6454,8315.166683297,0
+SIFY.US,D,20170127,000000,5.571,5.7036,5.3544,5.4156,22655.500045310997,0
+SIFY.US,D,20170130,000000,5.6442,5.6946,5.1804,5.2968,12925.833359184999,0
+SIFY.US,D,20170131,000000,5.1216,5.6394,4.9644,5.3544,15973.33336528,0
+SIFY.US,D,20170201,000000,5.3544,5.4654,4.9464,5.0622,9551.166685769,0
+SIFY.US,D,20170202,000000,5.238,5.238,4.9524,5.1216,8914.500017829,0
+SIFY.US,D,20170203,000000,5.2968,5.2968,4.9584,5.2248,11466.666689599999,0
+SIFY.US,D,20170206,000000,5.4126,5.4126,4.9608,5.292,10330.833353995,0
+SIFY.US,D,20170207,000000,5.2074,5.3544,5.0688,5.1216,1497.666669662,0
+SIFY.US,D,20170208,000000,5.1216,5.4126,5.1216,5.2242,5556.500011112999,0
+SIFY.US,D,20170209,000000,5.325,5.3544,5.1216,5.238,2497.6666716619998,0
+SIFY.US,D,20170210,000000,5.3142,5.3142,5.1216,5.1798,6894.166680455,0
+SIFY.US,D,20170213,000000,5.238,5.2968,5.1216,5.2938,5607.1666778809995,0
+SIFY.US,D,20170214,000000,5.1306,5.3544,5.1276,5.2362,2261.000004522,0
+SIFY.US,D,20170215,000000,5.238,5.3538,5.1216,5.3256,14270.500028540999,0
+SIFY.US,D,20170216,000000,5.4126,5.469,5.13,5.2968,4402.666675472,0
+SIFY.US,D,20170217,000000,5.1666,5.6442,5.1504,5.4864,13049.333359432,0
+SIFY.US,D,20170221,000000,5.4126,5.7036,5.4126,5.4126,15059.500030119,0
+SIFY.US,D,20170222,000000,5.4612,5.4804,5.238,5.4126,11565.500023130999,0
+SIFY.US,D,20170223,000000,5.4126,5.4702,5.238,5.238,4524.833342383,0
+SIFY.US,D,20170224,000000,5.1798,5.2968,5.1216,5.1216,7005.333347344,0
+SIFY.US,D,20170227,000000,5.1216,5.4564,5.1216,5.2368,6160.666678988,0
+SIFY.US,D,20170228,000000,5.4126,5.4564,5.238,5.4126,9351.500018703,0
+SIFY.US,D,20170301,000000,5.4126,5.4702,5.238,5.2446,5164.666676995999,0
+SIFY.US,D,20170302,000000,5.2968,5.4552,5.1942,5.1942,5446.000010891999,0
+SIFY.US,D,20170303,000000,5.1942,5.397,5.1504,5.1504,4240.000008479999,0
+SIFY.US,D,20170306,000000,5.1564,5.3544,5.1216,5.1798,3045.166672757,0
+SIFY.US,D,20170307,000000,5.1216,5.3112,5.1216,5.1216,5353.333344039999,0
+SIFY.US,D,20170308,000000,5.1216,5.1468,5.0634,5.0634,830.00000166,0
+SIFY.US,D,20170309,000000,5.1138,5.1798,4.9464,5.0052,2748.5000054969996,0
+SIFY.US,D,20170310,000000,4.9464,5.205,4.9464,4.95,5415.00001083,0
+SIFY.US,D,20170313,000000,4.9464,5.2266,4.9464,5.1726,3106.6666728799996,0
+SIFY.US,D,20170314,000000,5.2968,5.2968,4.83,4.8888,4864.000009728,0
+SIFY.US,D,20170315,000000,4.9464,5.175,4.842,5.0634,10025.00002005,0
+SIFY.US,D,20170316,000000,5.0634,5.4126,4.8888,5.1798,19023.166704713,0
+SIFY.US,D,20170317,000000,5.1798,5.4126,5.0226,5.2428,3069.0000061379997,0
+SIFY.US,D,20170320,000000,5.238,5.4126,5.1216,5.3544,11973.833357280999,0
+SIFY.US,D,20170321,000000,5.4486,5.4702,5.2968,5.3598,8565.833350465,0
+SIFY.US,D,20170322,000000,5.4702,5.4702,5.238,5.4702,6608.000013215999,0
+SIFY.US,D,20170323,000000,5.4702,5.4702,5.136,5.3838,4183.666675034,0
+SIFY.US,D,20170324,000000,5.2614,5.4126,5.238,5.325,3902.833341139,0
+SIFY.US,D,20170327,000000,5.373,5.3982,5.2968,5.3982,4491.66667565,0
+SIFY.US,D,20170328,000000,5.3544,5.3982,5.2398,5.2842,2690.666672048,0
+SIFY.US,D,20170329,000000,5.238,5.3544,5.2296,5.238,11134.500022269,0
+SIFY.US,D,20170330,000000,5.0634,5.3292,5.0634,5.1798,4553.500009107,0
+SIFY.US,D,20170331,000000,5.0634,5.262,5.0634,5.238,2710.3333387539997,0
+SIFY.US,D,20170403,000000,5.2968,5.3292,5.1216,5.1216,6226.166679119,0
+SIFY.US,D,20170404,000000,5.0982,5.238,5.0982,5.1216,2794.500005589,0
+SIFY.US,D,20170405,000000,5.1216,5.2968,5.1216,5.1798,3075.3333394839997,0
+SIFY.US,D,20170406,000000,5.238,5.238,5.1216,5.1216,5042.000010084,0
+SIFY.US,D,20170407,000000,5.1216,5.2968,5.0982,5.1678,1640.833336615,0
+SIFY.US,D,20170410,000000,5.238,5.238,5.1216,5.238,1777.500003555,0
+SIFY.US,D,20170411,000000,5.238,5.238,5.1216,5.238,3679.166674025,0
+SIFY.US,D,20170412,000000,5.2326,5.238,5.0106,5.1072,3068.833339471,0
+SIFY.US,D,20170413,000000,5.0634,5.1972,5.0634,5.172,3673.3333406799998,0
+SIFY.US,D,20170417,000000,5.1972,5.2086,5.0634,5.1216,2131.500004263,0
+SIFY.US,D,20170418,000000,5.2086,5.2086,5.091,5.1942,1412.500002825,0
+SIFY.US,D,20170419,000000,5.1792,5.2086,5.1216,5.169,10660.500021320999,0
+SIFY.US,D,20170420,000000,5.1216,5.2086,5.1216,5.1216,5432.666677532,0
+SIFY.US,D,20170421,000000,5.1216,5.6958,5.1216,5.5872,41115.666748897995,0
+SIFY.US,D,20170424,000000,5.703,5.703,5.1216,5.4126,25753.833384841,0
+SIFY.US,D,20170425,000000,5.4126,5.5296,5.2548,5.4126,8730.833350795,0
+SIFY.US,D,20170426,000000,5.3544,5.442,5.1798,5.238,13543.166693752999,0
+SIFY.US,D,20170427,000000,5.238,5.4024,5.238,5.3544,10085.833353504999,0
+SIFY.US,D,20170428,000000,5.292,5.3538,5.2116,5.2386,4102.333341537999,0
+SIFY.US,D,20170501,000000,5.1798,5.3418,5.1798,5.181,3599.333340532,0
+SIFY.US,D,20170502,000000,5.2374,5.3364,5.1222,5.238,6473.166679612999,0
+SIFY.US,D,20170503,000000,4.9464,5.232,4.8474,5.0052,17853.33336904,0
+SIFY.US,D,20170504,000000,5.0052,5.0628,4.83,4.8306,9099.666684865999,0
+SIFY.US,D,20170505,000000,5.0592,5.0634,4.8888,4.947,7777.166682221,0
+SIFY.US,D,20170508,000000,4.9464,5.0634,4.8888,5.0634,6436.66667954,0
+SIFY.US,D,20170509,000000,5.0052,5.1576,5.0052,5.0634,3274.6666732159997,0
+SIFY.US,D,20170510,000000,5.103,5.2968,5.0634,5.2254,12699.333358732,0
+SIFY.US,D,20170511,000000,5.238,5.2812,4.8888,5.1798,6596.000013192,0
+SIFY.US,D,20170512,000000,5.1264,5.2776,5.0076,5.0646,6392.500012785,0
+SIFY.US,D,20170515,000000,5.064,5.064,4.5396,4.9338,53942.500107885,0
+SIFY.US,D,20170516,000000,5.0634,5.0634,4.656,4.9458,5558.000011116,0
+SIFY.US,D,20170517,000000,4.773,4.9434,4.6566,4.7412,12398.500024797,0
+SIFY.US,D,20170518,000000,4.5972,4.8888,4.5972,4.6236,8009.166682685,0
+SIFY.US,D,20170519,000000,4.8006,4.8006,4.5972,4.6848,13202.333359737999,0
+SIFY.US,D,20170522,000000,4.656,4.8888,4.656,4.7724,10353.833354040999,0
+SIFY.US,D,20170523,000000,4.8162,4.83,4.5972,4.7142,9757.833352849,0
+SIFY.US,D,20170524,000000,4.7292,4.764,4.5756,4.596,4573.666675814,0
+SIFY.US,D,20170525,000000,4.5396,4.7724,4.5396,4.6926,15606.833364547,0
+SIFY.US,D,20170526,000000,4.74,4.7724,4.6578,4.7142,9921.500019842999,0
+SIFY.US,D,20170530,000000,4.7142,4.8888,4.656,4.719,9301.000018601999,0
+SIFY.US,D,20170531,000000,4.7664,4.8888,4.6926,4.7724,14833.666696334,0
+SIFY.US,D,20170601,000000,4.887,4.9464,4.7748,4.8648,7577.833348489,0
+SIFY.US,D,20170602,000000,4.8828,4.9776,4.7406,4.833,6991.500013983,0
+SIFY.US,D,20170605,000000,4.7406,4.9776,4.5786,4.8594,19302.166705271,0
+SIFY.US,D,20170606,000000,4.7982,4.8588,4.6218,4.6218,15988.666698644,0
+SIFY.US,D,20170607,000000,4.563,4.6752,4.5516,4.5642,13574.166693815,0
+SIFY.US,D,20170608,000000,4.6488,4.6818,4.563,4.6812,7140.833347614999,0
+SIFY.US,D,20170609,000000,4.794,4.794,4.6218,4.7406,5696.500011393,0
+SIFY.US,D,20170612,000000,4.6278,4.6812,4.563,4.6212,4167.500008335,0
+SIFY.US,D,20170613,000000,4.653,4.6752,4.566,4.575,3973.166674613,0
+SIFY.US,D,20170614,000000,4.569,4.6152,4.563,4.5714,15901.000031802,0
+SIFY.US,D,20170615,000000,4.5036,4.6218,4.5036,4.599,7413.1666814929995,0
+SIFY.US,D,20170616,000000,4.5036,4.6752,4.5036,4.563,10589.166687845,0
+SIFY.US,D,20170619,000000,4.4442,4.9182,4.4442,4.5636,24168.666715003998,0
+SIFY.US,D,20170620,000000,4.533,4.7406,4.5156,4.6806,3998.5000079969996,0
+SIFY.US,D,20170621,000000,4.6224,4.6224,4.5036,4.5624,8581.833350497,0
+SIFY.US,D,20170622,000000,4.563,4.563,4.1478,4.3836,24568.000049135997,0
+SIFY.US,D,20170623,000000,4.1022,4.3248,4.0968,4.2672,18975.833371285,0
+SIFY.US,D,20170626,000000,4.2282,4.3548,4.2282,4.3242,3963.6666745939997,0
+SIFY.US,D,20170627,000000,4.326,4.3602,4.1478,4.2708,13194.166693055,0
+SIFY.US,D,20170628,000000,4.2666,4.3218,4.1478,4.3218,10998.000021996,0
+SIFY.US,D,20170629,000000,4.2552,4.38,4.209,4.326,8542.833350419,0
+SIFY.US,D,20170630,000000,4.2732,4.3248,4.2084,4.2084,4267.3333418679995,0
+SIFY.US,D,20170703,000000,4.326,4.3848,4.2096,4.3728,1419.000002838,0
+SIFY.US,D,20170705,000000,4.3548,4.3722,4.326,4.3722,4177.166675021,0
+SIFY.US,D,20170706,000000,4.2678,4.3248,4.1922,4.269,4509.000009018,0
+SIFY.US,D,20170707,000000,4.2912,4.323,4.272,4.272,202.000000404,0
+SIFY.US,D,20170710,000000,4.266,4.326,4.266,4.296,6169.500012339,0
+SIFY.US,D,20170711,000000,4.2666,4.326,4.2072,4.2072,5847.666678361999,0
+SIFY.US,D,20170712,000000,4.215,4.4886,4.2072,4.4442,5864.1666783949995,0
+SIFY.US,D,20170713,000000,4.4442,4.4442,4.1892,4.2954,8245.00001649,0
+SIFY.US,D,20170714,000000,4.3476,4.3848,4.2072,4.2666,9076.000018151999,0
+SIFY.US,D,20170717,000000,4.1478,4.6218,4.1478,4.533,11410.333356153998,0
+SIFY.US,D,20170718,000000,4.29,4.4958,4.29,4.4442,5676.000011352,0
+SIFY.US,D,20170719,000000,4.5036,4.9182,4.3854,4.8588,14683.666696033999,0
+SIFY.US,D,20170720,000000,4.9776,4.9776,4.6218,4.9116,4066.000008132,0
+SIFY.US,D,20170721,000000,4.9182,4.9182,4.6884,4.8108,7118.166680902999,0
+SIFY.US,D,20170724,000000,4.8,5.4516,4.8,5.0958,54735.833442805,0
+SIFY.US,D,20170725,000000,5.2146,5.3298,4.9362,4.9776,19178.000038356,0
+SIFY.US,D,20170726,000000,4.9776,5.1144,4.8,4.9356,5469.166677605,0
+SIFY.US,D,20170727,000000,4.9776,5.1552,4.8,4.977,13199.166693064999,0
+SIFY.US,D,20170728,000000,4.9776,4.9776,4.6818,4.6818,13876.000027752,0
+SIFY.US,D,20170731,000000,4.8588,4.9776,4.6812,4.7406,13963.500027926999,0
+SIFY.US,D,20170801,000000,4.7406,4.8,4.6884,4.7874,4231.500008463,0
+SIFY.US,D,20170802,000000,4.8372,4.9362,4.6812,4.7226,4928.833343191,0
+SIFY.US,D,20170803,000000,4.7346,4.7346,4.6218,4.6218,1457.0000029139999,0
+SIFY.US,D,20170804,000000,4.6236,4.638,4.4442,4.6158,8330.166683327,0
+SIFY.US,D,20170807,000000,4.668,4.7406,4.668,4.7406,9490.166685647,0
+SIFY.US,D,20170808,000000,4.7916,4.9776,4.7406,4.8594,32176.66673102,0
+SIFY.US,D,20170809,000000,4.8588,4.8588,4.7406,4.8,7924.833349183,0
+SIFY.US,D,20170810,000000,4.836,4.8588,4.4562,4.6218,9694.500019389,0
+SIFY.US,D,20170811,000000,4.6704,4.8588,4.6218,4.8,3796.833340927,0
+SIFY.US,D,20170814,000000,4.7556,4.8,4.6218,4.7406,3471.333340276,0
+SIFY.US,D,20170815,000000,4.755,4.755,4.6578,4.731,4348.500008696999,0
+SIFY.US,D,20170816,000000,4.7892,4.8588,4.6812,4.8588,10864.666688395999,0
+SIFY.US,D,20170817,000000,4.7406,4.9776,4.7406,4.8,19026.166704719,0
+SIFY.US,D,20170818,000000,4.7472,4.9776,4.7472,4.9326,6986.000013972,0
+SIFY.US,D,20170821,000000,4.9716,4.9716,4.8588,4.9344,6351.500012703,0
+SIFY.US,D,20170822,000000,4.9716,5.2146,4.9716,5.037,14963.666696593998,0
+SIFY.US,D,20170823,000000,4.9776,5.0958,4.9776,4.9782,6392.666679452,0
+SIFY.US,D,20170824,000000,5.0364,5.0958,4.9776,5.0958,2851.833339037,0
+SIFY.US,D,20170825,000000,5.0958,5.3328,5.0958,5.1558,15327.333363987998,0
+SIFY.US,D,20170828,000000,5.2146,5.511,5.1936,5.4516,30532.000061063998,0
+SIFY.US,D,20170829,000000,5.4906,5.6292,5.3922,5.5704,13839.833361013,0
+SIFY.US,D,20170830,000000,5.481,5.5698,5.4642,5.496,8176.666683019999,0
+SIFY.US,D,20170831,000000,5.5116,5.5116,5.2146,5.3808,7510.333348354,0
+SIFY.US,D,20170901,000000,5.2146,5.511,5.0496,5.2128,16634.500033269,0
+SIFY.US,D,20170905,000000,5.2146,5.3148,5.037,5.0958,11463.000022925999,0
+SIFY.US,D,20170906,000000,5.0958,5.511,5.037,5.4516,2711.8333387569996,0
+SIFY.US,D,20170907,000000,5.334,5.3922,5.2146,5.274,2533.0000050659996,0
+SIFY.US,D,20170908,000000,5.274,5.355,5.274,5.355,2617.833338569,0
+SIFY.US,D,20170911,000000,5.3034,5.451,5.274,5.274,2403.666671474,0
+SIFY.US,D,20170912,000000,5.3034,5.4516,5.3034,5.421,4991.333343316,0
+SIFY.US,D,20170913,000000,5.4516,5.748,5.037,5.6844,45416.833424166995,0
+SIFY.US,D,20170914,000000,5.511,6.1626,5.511,6.0438,37407.833408148996,0
+SIFY.US,D,20170915,000000,5.9256,6.459,5.9256,6.3996,32188.500064377,0
+SIFY.US,D,20170918,000000,6.459,7.1106,6.3996,7.1106,80068.833493471,0
+SIFY.US,D,20170919,000000,7.407,9.1254,7.3476,8.6514,359099.83405153296,0
+SIFY.US,D,20170920,000000,8.829,8.844,7.407,7.9398,138820.16694430698,0
+SIFY.US,D,20170921,000000,7.7028,7.8432,6.7548,6.9918,86656.333506646,0
+SIFY.US,D,20170922,000000,6.6366,7.1106,6.5178,6.8736,43463.166753592996,0
+SIFY.US,D,20170925,000000,7.407,7.9998,7.3476,7.6314,57435.33344820399,0
+SIFY.US,D,20170926,000000,7.7028,7.8216,7.1106,7.4064,26884.333387101997,0
+SIFY.US,D,20170927,000000,7.3476,8.118,7.2948,7.9398,42231.166751129,0
+SIFY.US,D,20170928,000000,7.9998,8.295,7.407,7.8216,27377.333388087998,0
+SIFY.US,D,20170929,000000,7.7028,8.1714,7.7028,7.9398,16585.333366504,0
+SIFY.US,D,20171002,000000,8.118,8.6514,7.881,8.592,49256.500098512995,0
+SIFY.US,D,20171003,000000,8.6514,8.823,8.118,8.3364,31901.500063803,0
+SIFY.US,D,20171004,000000,8.6514,8.6514,8.2368,8.2956,17320.166701307,0
+SIFY.US,D,20171005,000000,8.592,8.592,8.355,8.592,24946.500049893,0
+SIFY.US,D,20171006,000000,8.8884,10.0146,8.5386,9.8958,136270.833605875,0
+SIFY.US,D,20171009,000000,10.5474,12.858,10.0734,11.1396,309344.833952023,0
+SIFY.US,D,20171010,000000,11.1996,11.8506,10.9626,11.5548,91639.500183279,0
+SIFY.US,D,20171011,000000,11.8506,12.2658,11.4366,11.7918,120476.833574287,0
+SIFY.US,D,20171012,000000,11.7324,11.9106,10.9626,11.1396,50296.333433925996,0
+SIFY.US,D,20171013,000000,10.9626,11.1996,9.0066,9.0066,156853.33364703998,0
+SIFY.US,D,20171016,000000,9.4806,10.4886,9.0078,10.0146,93776.66685421999,0
+SIFY.US,D,20171017,000000,9.8364,10.1856,9.5994,9.8364,32605.166731876998,0
+SIFY.US,D,20171018,000000,9.777,9.9546,9.4806,9.7176,28168.166723003,0
+SIFY.US,D,20171019,000000,9.8958,9.8958,9.4806,9.7176,29566.166725798998,0
+SIFY.US,D,20171020,000000,9.7176,10.4286,9.3624,9.5994,56962.66678059199,0
+SIFY.US,D,20171023,000000,9.4806,9.4806,9.066,9.1848,50105.333433543994,0
+SIFY.US,D,20171024,000000,9.303,9.8364,8.8884,9.066,75002.500150005,0
+SIFY.US,D,20171025,000000,9.4806,9.6096,9.0066,9.1848,36154.500072309,0
+SIFY.US,D,20171026,000000,9.3624,9.3624,8.4144,8.4738,63227.333459787995,0
+SIFY.US,D,20171027,000000,8.2956,8.7696,8.1774,8.4144,39463.833412260996,0
+SIFY.US,D,20171030,000000,8.3256,8.592,8.0586,8.592,24920.000049839997,0
+SIFY.US,D,20171031,000000,8.5326,8.592,8.1774,8.2956,8841.666684349999,0
+SIFY.US,D,20171101,000000,8.1774,8.592,8.1774,8.4738,28942.833391219,0
+SIFY.US,D,20171102,000000,8.592,9.066,8.2956,8.8884,43616.6667539,0
+SIFY.US,D,20171103,000000,9.0066,9.4806,8.8884,9.3624,34019.333401372,0
+SIFY.US,D,20171106,000000,9.5994,9.7176,8.7402,9.1848,31785.666730237997,0
+SIFY.US,D,20171107,000000,9.066,9.1266,8.5326,8.7108,16764.166700194997,0
+SIFY.US,D,20171108,000000,8.592,8.7108,8.355,8.4246,17206.166701079,0
+SIFY.US,D,20171109,000000,8.8884,8.8884,8.355,8.6514,14052.000028104,0
+SIFY.US,D,20171110,000000,8.9478,8.9478,8.6556,8.7108,9633.666685934,0
+SIFY.US,D,20171113,000000,8.8884,8.9478,8.6514,8.8884,10722.500021445,0
+SIFY.US,D,20171114,000000,9.0066,9.0066,8.592,8.6514,25215.666717098,0
+SIFY.US,D,20171115,000000,8.829,8.8884,8.5368,8.829,6617.500013235,0
+SIFY.US,D,20171116,000000,8.7696,8.7696,8.2956,8.355,33233.3333998,0
+SIFY.US,D,20171117,000000,8.4144,8.8884,8.37,8.8884,22057.500044115,0
+SIFY.US,D,20171120,000000,8.8884,9.4806,8.8734,9.2436,28415.500056831,0
+SIFY.US,D,20171121,000000,9.066,9.3972,8.7696,8.8884,17748.666702164,0
+SIFY.US,D,20171122,000000,8.9478,9.213,8.8884,8.9772,4656.833342647,0
+SIFY.US,D,20171124,000000,9.1254,9.777,9.0066,9.4806,57366.166781399,0
+SIFY.US,D,20171127,000000,9.777,11.3178,9.5994,11.2584,219272.833771879,0
+SIFY.US,D,20171128,000000,11.3178,11.4954,9.4806,11.1996,123923.66691451399,0
+SIFY.US,D,20171129,000000,11.1996,11.3172,9.8364,10.2516,58411.833450157,0
+SIFY.US,D,20171130,000000,10.1328,10.4286,9.6588,9.8364,28303.166723273,0
+SIFY.US,D,20171201,000000,9.8958,10.0146,8.7108,9.1254,63709.166794084995,0
+SIFY.US,D,20171204,000000,9.1254,9.9486,8.8884,8.8884,44730.000089459994,0
+SIFY.US,D,20171205,000000,8.8884,9.3624,8.8884,8.9478,47023.500094047,0
+SIFY.US,D,20171206,000000,8.9478,9.4806,8.9478,9.0066,34890.333403114,0
+SIFY.US,D,20171207,000000,8.9478,9.4218,8.9478,9.2436,16251.333365835999,0
+SIFY.US,D,20171208,000000,9.2436,9.4806,9.2436,9.3768,8066.6666828,0
+SIFY.US,D,20171211,000000,9.7176,10.3698,9.4722,9.858,66880.333467094,0
+SIFY.US,D,20171212,000000,10.0734,10.077,9.0066,9.1254,71585.00014317,0
+SIFY.US,D,20171213,000000,9.1254,9.5346,9.066,9.1254,12861.000025722,0
+SIFY.US,D,20171214,000000,9.4806,9.4806,9.1254,9.303,30991.833395316997,0
+SIFY.US,D,20171215,000000,9.4806,9.7032,9.2436,9.3624,34984.666736636,0
+SIFY.US,D,20171218,000000,9.4218,9.7176,9.3066,9.4218,14855.166696376999,0
+SIFY.US,D,20171219,000000,9.4806,9.6588,9.3624,9.6378,32684.333398701998,0
+SIFY.US,D,20171220,000000,9.5994,10.9626,9.5994,10.9026,106589.33354651199,0
+SIFY.US,D,20171221,000000,10.9626,11.5542,10.3104,10.5474,106944.66688055599,0
+SIFY.US,D,20171222,000000,10.3698,10.6374,9.4806,10.1916,52304.666771275995,0
+SIFY.US,D,20171226,000000,10.1916,10.6656,10.1328,10.6068,27263.33338786,0
+SIFY.US,D,20171227,000000,10.7844,10.7844,10.1328,10.3698,29966.500059932998,0
+SIFY.US,D,20171228,000000,10.2516,10.4286,9.5994,10.3104,23949.000047898,0
+SIFY.US,D,20171229,000000,10.2516,10.6656,10.2516,10.6014,12451.000024902,0
+SIFY.US,D,20180102,000000,10.7256,11.3766,10.6656,11.2584,53799.000107597996,0
+SIFY.US,D,20180103,000000,11.3178,12.0888,11.3178,11.6736,138600.66694386798,0
+SIFY.US,D,20180104,000000,12.444,13.0368,12.0888,12.7398,173779.000347558,0
+SIFY.US,D,20180105,000000,13.3326,15.1104,13.0956,15.051,317823.500635647,0
+SIFY.US,D,20180108,000000,15.2286,18.6654,13.9248,16.6506,656766.334646866,0
+SIFY.US,D,20180109,000000,16.9476,17.3616,13.155,13.7478,328270.333989874,0
+SIFY.US,D,20180110,000000,14.0436,15.8802,14.0238,15.7026,175168.50035033698,0
+SIFY.US,D,20180111,000000,15.8214,16.4076,14.34,14.814,85691.833504717,0
+SIFY.US,D,20180112,000000,14.6958,15.051,14.2218,14.6958,40295.166747257,0
+SIFY.US,D,20180116,000000,14.814,15.6024,13.9248,14.1624,85411.66683748999,0
+SIFY.US,D,20180117,000000,13.9248,15.288,13.866,14.8734,61375.666789418,0
+SIFY.US,D,20180118,000000,14.9916,15.8214,14.4174,14.6958,53873.666774414,0
+SIFY.US,D,20180119,000000,14.814,15.3072,14.5728,15.1104,61232.166789131,0
+SIFY.US,D,20180122,000000,16.4736,16.5918,14.5176,14.6958,156151.500312303,0
+SIFY.US,D,20180123,000000,14.814,14.9916,13.8066,14.2218,85393.833504121,0
+SIFY.US,D,20180124,000000,14.5176,14.6364,13.9332,14.2806,35633.500071267,0
+SIFY.US,D,20180125,000000,14.2218,14.2806,12.0288,12.1476,184034.167034735,0
+SIFY.US,D,20180126,000000,12.5628,12.9768,12.444,12.651,50310.666767288,0
+SIFY.US,D,20180129,000000,12.5628,12.681,11.97,12.207,53877.333441088,0
+SIFY.US,D,20180130,000000,11.8506,12.7398,11.8506,12.4734,47546.166761759,0
+SIFY.US,D,20180131,000000,12.5628,12.912,12.2706,12.444,22599.166711865,0
+SIFY.US,D,20180201,000000,12.5628,13.0368,12.444,12.6216,19979.666706625998,0
+SIFY.US,D,20180202,000000,12.3258,12.5028,11.5548,11.6736,67135.333467604,0
+SIFY.US,D,20180205,000000,11.5548,11.5752,10.7844,11.1396,43403.000086805994,0
+SIFY.US,D,20180206,000000,10.9626,11.3178,10.7844,11.1396,27739.166722144997,0
+SIFY.US,D,20180207,000000,11.2584,11.6136,11.1396,11.4954,38155.333409644,0
+SIFY.US,D,20180208,000000,11.6136,11.6136,10.9626,10.9626,23846.166714359,0
+SIFY.US,D,20180209,000000,10.8438,11.1396,10.3698,10.6068,28644.166723954997,0
+SIFY.US,D,20180212,000000,10.6656,11.3178,10.6656,11.0214,14026.000028052,0
+SIFY.US,D,20180213,000000,11.0214,11.4954,11.0214,11.1396,17374.333368082,0
+SIFY.US,D,20180214,000000,11.0214,11.6736,11.0214,11.5548,26407.833386149,0
+SIFY.US,D,20180215,000000,11.7918,11.8506,11.1396,11.4954,37930.666742527996,0
+SIFY.US,D,20180216,000000,11.6136,11.6736,10.9626,11.349,9601.333352536,0
+SIFY.US,D,20180220,000000,10.9626,11.4954,10.9626,10.9626,15429.500030858999,0
+SIFY.US,D,20180221,000000,11.1396,11.4954,11.022,11.1396,9493.500018986999,0
+SIFY.US,D,20180222,000000,11.3766,11.4366,10.6068,10.7844,22267.500044534998,0
+SIFY.US,D,20180223,000000,10.6068,11.1996,10.6068,11.0808,11152.666688972,0
+SIFY.US,D,20180226,000000,10.9026,11.1396,10.7256,10.8438,10725.00002145,0
+SIFY.US,D,20180227,000000,10.9026,10.9248,10.6656,10.7844,17675.833368685,0
+SIFY.US,D,20180228,000000,10.8438,11.0214,10.7844,10.8438,15216.500030432999,0
+SIFY.US,D,20180301,000000,10.7256,10.7256,10.4274,10.6068,13663.000027326,0
+SIFY.US,D,20180302,000000,10.6068,10.7844,10.3698,10.7256,12195.666691057999,0
+SIFY.US,D,20180305,000000,10.6656,11.1996,10.5474,10.9026,14013.000028026,0
+SIFY.US,D,20180306,000000,10.9026,11.1396,10.7256,11.0214,9196.333351726,0
+SIFY.US,D,20180307,000000,10.7844,12.444,10.7844,11.7324,100220.333533774,0
+SIFY.US,D,20180308,000000,12.1476,12.5628,11.8506,12.207,38985.00007797,0
+SIFY.US,D,20180309,000000,12.3846,12.444,11.8554,12.1476,25356.833384046997,0
+SIFY.US,D,20180312,000000,12.1476,12.3258,11.5548,11.8506,22524.500045048997,0
+SIFY.US,D,20180313,000000,12.0888,13.0368,11.97,12.9768,43196.666753059995,0
+SIFY.US,D,20180314,000000,13.0956,14.103,13.0956,13.0956,52612.000105224,0
+SIFY.US,D,20180315,000000,13.2738,14.2218,13.1052,13.7478,49388.33343211,0
+SIFY.US,D,20180316,000000,14.2218,14.814,13.9848,14.34,58566.6667838,0
+SIFY.US,D,20180319,000000,14.34,14.3994,12.5028,12.9768,32294.666731256,0
+SIFY.US,D,20180320,000000,13.2138,13.2138,12.207,12.8586,24409.500048818998,0
+SIFY.US,D,20180321,000000,12.9768,13.38,12.7998,12.918,10119.166686904999,0
+SIFY.US,D,20180322,000000,12.918,13.2078,12.444,12.7998,18091.500036183,0
+SIFY.US,D,20180323,000000,12.444,13.2138,12.2658,12.6216,9776.833352886999,0
+SIFY.US,D,20180326,000000,12.8586,13.155,12.3846,12.5628,20511.000041022,0
+SIFY.US,D,20180327,000000,12.5028,12.6762,11.2584,11.3178,35322.833403979,0
+SIFY.US,D,20180328,000000,11.3178,11.97,11.1456,11.8506,24100.500048201,0
+SIFY.US,D,20180329,000000,11.9106,12.7398,11.8746,12.207,12155.333357644,0
+SIFY.US,D,20180402,000000,12.444,12.444,11.6136,11.8506,17292.333367918,0
+SIFY.US,D,20180403,000000,11.8506,12.261,11.8506,12.0288,8398.500016797,0
+SIFY.US,D,20180404,000000,12.2142,12.7398,11.97,12.681,19255.833371844998,0
+SIFY.US,D,20180405,000000,12.7398,13.5696,12.5076,12.8586,13715.833360764998,0
+SIFY.US,D,20180406,000000,12.7398,13.3326,12.444,12.5628,19943.166706553,0
+SIFY.US,D,20180409,000000,12.5628,13.0368,12.2718,12.6216,9548.33335243,0
+SIFY.US,D,20180410,000000,12.6216,12.7998,12.2562,12.7398,10090.666686847999,0
+SIFY.US,D,20180411,000000,12.681,12.918,12.2658,12.681,9847.500019694999,0
+SIFY.US,D,20180412,000000,12.7398,12.8868,12.444,12.7398,3898.000007796,0
+SIFY.US,D,20180413,000000,12.7398,12.8862,12.3258,12.5628,14791.333362915999,0
+SIFY.US,D,20180416,000000,12.6216,12.681,12.3264,12.5028,5234.8333438029995,0
+SIFY.US,D,20180417,000000,12.6216,13.2738,12.2658,13.155,24999.166716664997,0
+SIFY.US,D,20180418,000000,13.0956,13.5696,12.7398,13.392,19973.833373281,0
+SIFY.US,D,20180419,000000,13.5696,13.836,12.9828,13.4508,16408.000032816,0
+SIFY.US,D,20180420,000000,13.392,13.5696,13.0956,13.5108,10261.333353856,0
+SIFY.US,D,20180423,000000,13.5696,14.0526,12.681,13.4508,53918.33344117,0
+SIFY.US,D,20180424,000000,12.5028,13.3326,11.6202,11.8506,51411.666769489995,0
+SIFY.US,D,20180425,000000,11.97,12.1476,11.5548,11.7918,18106.66670288,0
+SIFY.US,D,20180426,000000,12.0288,12.1476,11.3178,11.6136,31845.833397025,0
+SIFY.US,D,20180427,000000,11.5548,11.6736,11.0214,11.1996,25065.333383464,0
+SIFY.US,D,20180430,000000,11.2584,11.5548,10.7844,11.2584,13327.166693321,0
+SIFY.US,D,20180501,000000,11.2584,11.5548,11.2584,11.5548,8870.666684408,0
+SIFY.US,D,20180502,000000,11.4366,11.5548,11.2554,11.4954,9084.333351502,0
+SIFY.US,D,20180503,000000,11.4426,11.6136,11.2584,11.4366,4004.500008009,0
+SIFY.US,D,20180504,000000,11.4156,11.7918,11.343,11.6736,5580.666677828,0
+SIFY.US,D,20180507,000000,11.7324,11.97,11.4366,11.5104,9301.333351936,0
+SIFY.US,D,20180508,000000,11.4954,11.6736,10.7256,11.3766,14489.166695644999,0
+SIFY.US,D,20180509,000000,11.1984,11.3766,10.7844,11.0808,14858.166696383,0
+SIFY.US,D,20180510,000000,11.0214,11.3766,10.7844,11.1396,19023.833371381,0
+SIFY.US,D,20180511,000000,11.3178,11.5548,11.0214,11.4366,6008.000012015999,0
+SIFY.US,D,20180514,000000,11.4366,11.7552,11.4366,11.6736,6543.3333464199995,0
+SIFY.US,D,20180515,000000,11.5548,11.7918,11.3178,11.5548,5220.500010441,0
+SIFY.US,D,20180516,000000,11.5548,11.7918,11.4366,11.6868,9319.833351972999,0
+SIFY.US,D,20180517,000000,11.7324,12.3258,11.7324,12.1476,27832.833388999,0
+SIFY.US,D,20180518,000000,12.1476,12.384,11.7324,11.94,8929.666684525999,0
+SIFY.US,D,20180521,000000,11.6736,11.8506,11.6736,11.7324,5142.0000102839995,0
+SIFY.US,D,20180522,000000,12.0288,12.7398,11.7972,12.207,30738.000061476,0
+SIFY.US,D,20180523,000000,12.438,12.438,11.2644,11.9106,7742.666682151999,0
+SIFY.US,D,20180524,000000,11.97,12.1488,11.0172,11.4342,32258.000064516,0
+SIFY.US,D,20180525,000000,11.3148,11.553,11.3088,11.4936,4341.166675349,0
+SIFY.US,D,20180529,000000,11.196,11.553,11.136,11.196,13227.500026455,0
+SIFY.US,D,20180530,000000,11.3148,11.553,11.196,11.4042,10488.166687642999,0
+SIFY.US,D,20180531,000000,11.6724,11.6724,11.3688,11.6124,12547.333358427999,0
+SIFY.US,D,20180601,000000,11.6124,12.0894,11.6124,11.6124,15548.000031095999,0
+SIFY.US,D,20180604,000000,11.8506,11.9106,11.613,11.7318,12608.500025217,0
+SIFY.US,D,20180605,000000,11.7318,12.3276,11.7306,12.1488,26385.333386103997,0
+SIFY.US,D,20180606,000000,12.1488,12.2622,11.91,11.97,10537.833354409,0
+SIFY.US,D,20180607,000000,11.97,12.0294,11.4342,11.7912,20370.500040740997,0
+SIFY.US,D,20180608,000000,11.8506,12.4464,11.7912,12.3276,23783.666714233997,0
+SIFY.US,D,20180611,000000,12.5058,12.5058,12.1488,12.2382,7853.833349041,0
+SIFY.US,D,20180612,000000,12.2676,12.2676,11.8566,11.97,5128.166676923,0
+SIFY.US,D,20180613,000000,11.97,12.0606,11.3148,11.6124,13984.500027969,0
+SIFY.US,D,20180614,000000,11.7318,11.9106,11.4936,11.9106,15794.000031587999,0
+SIFY.US,D,20180615,000000,11.9106,12.0294,11.6724,12.0294,9403.833352140999,0
+SIFY.US,D,20180618,000000,11.97,12.2082,11.7318,11.7912,17036.000034072,0
+SIFY.US,D,20180619,000000,11.7318,12.1488,11.7318,12.1488,10277.166687220999,0
+SIFY.US,D,20180620,000000,12.1488,12.2676,11.8506,11.9106,16826.166700318998,0
+SIFY.US,D,20180621,000000,11.9106,12.1488,11.7318,11.97,5352.166677370999,0
+SIFY.US,D,20180622,000000,12.0894,12.0894,11.8506,11.9106,7908.833349150999,0
+SIFY.US,D,20180625,000000,12.0894,12.1488,11.7912,11.97,17226.833367787,0
+SIFY.US,D,20180626,000000,11.97,12.1488,11.8506,12.0294,4586.333342506,0
+SIFY.US,D,20180627,000000,12.1488,12.1488,11.4342,11.4342,16779.333366892,0
+SIFY.US,D,20180628,000000,11.3742,11.9106,11.3742,11.553,12704.166692075,0
+SIFY.US,D,20180629,000000,11.553,11.8476,10.6656,11.0172,32917.500065834996,0
+SIFY.US,D,20180702,000000,11.0172,11.9106,11.0172,11.7318,17605.500035211,0
+SIFY.US,D,20180703,000000,11.6724,11.7318,11.4342,11.7318,2154.833337643,0
+SIFY.US,D,20180705,000000,11.4936,11.7318,11.4936,11.6124,4648.666675963999,0
+SIFY.US,D,20180706,000000,11.7318,11.9106,11.5764,11.7912,9131.333351596,0
+SIFY.US,D,20180709,000000,11.9106,11.9106,11.7912,11.9106,16017.666698702,0
+SIFY.US,D,20180710,000000,11.8506,12.4488,11.7318,12.4464,23182.166713030998,0
+SIFY.US,D,20180711,000000,12.4464,12.4464,11.7366,12.2676,10018.666686704,0
+SIFY.US,D,20180712,000000,12.2676,12.3276,11.97,12.1422,4693.33334272,0
+SIFY.US,D,20180713,000000,12.0894,12.387,11.7918,11.8986,5046.333343425999,0
+SIFY.US,D,20180716,000000,11.8506,12.0894,11.4342,12.0894,15940.666698547999,0
+SIFY.US,D,20180717,000000,12.0894,12.2082,11.97,12.0996,6685.166680036999,0
+SIFY.US,D,20180718,000000,11.97,12.1188,11.9106,11.9106,5288.000010576,0
+SIFY.US,D,20180719,000000,11.8506,12.0894,11.8506,11.97,1878.33333709,0
+SIFY.US,D,20180720,000000,11.7912,12.1488,11.7912,12.0294,4402.666675472,0
+SIFY.US,D,20180723,000000,11.9106,11.9106,11.7498,11.8506,2949.8333392329996,0
+SIFY.US,D,20180724,000000,11.9166,11.97,11.4936,11.7696,13061.333359455999,0
+SIFY.US,D,20180725,000000,11.9106,11.9106,11.136,11.3148,23685.666714037998,0
+SIFY.US,D,20180726,000000,11.7912,11.7912,11.196,11.553,6346.66667936,0
+SIFY.US,D,20180727,000000,11.196,11.3148,9.8262,9.8856,47274.500094548996,0
+SIFY.US,D,20180730,000000,9.945,10.2846,9.5286,9.8262,26643.500053287,0
+SIFY.US,D,20180731,000000,9.8262,9.8856,9.4092,9.7068,9240.166685147,0
+SIFY.US,D,20180801,000000,9.6474,9.8262,9.5286,9.7668,8828.166684323,0
+SIFY.US,D,20180802,000000,9.7068,10.1832,9.5346,10.005,9688.666686044,0
+SIFY.US,D,20180803,000000,10.1238,10.3014,9.8262,9.8262,11787.833356909,0
+SIFY.US,D,20180806,000000,9.6474,10.1238,9.6474,9.945,8766.333350866,0
+SIFY.US,D,20180807,000000,9.8856,10.4214,9.8856,10.2432,5097.666676862,0
+SIFY.US,D,20180808,000000,10.362,10.362,9.945,10.0644,5597.500011194999,0
+SIFY.US,D,20180809,000000,10.362,10.362,10.0644,10.1628,5967.166678601,0
+SIFY.US,D,20180810,000000,10.362,10.362,9.945,10.1832,5789.000011577999,0
+SIFY.US,D,20180813,000000,10.2432,10.6596,10.1238,10.3326,11258.833355850998,0
+SIFY.US,D,20180814,000000,10.5408,10.9578,10.4814,10.8384,14590.333362513999,0
+SIFY.US,D,20180815,000000,10.8978,10.8978,10.4814,10.4814,16001.166698669,0
+SIFY.US,D,20180816,000000,10.4814,10.8714,10.4814,10.6002,6424.000012848,0
+SIFY.US,D,20180817,000000,10.6002,10.6872,10.422,10.6872,8651.333350636,0
+SIFY.US,D,20180820,000000,10.7196,10.7196,10.1238,10.6002,7751.666682169999,0
+SIFY.US,D,20180821,000000,10.6002,10.7472,10.0644,10.1238,9991.833353316999,0
+SIFY.US,D,20180822,000000,10.362,10.6596,10.1838,10.5408,6831.833346996999,0
+SIFY.US,D,20180823,000000,10.4214,10.833,10.4214,10.4214,3699.3333407319997,0
+SIFY.US,D,20180824,000000,10.4214,10.5408,10.362,10.4814,8424.666683516,0
+SIFY.US,D,20180827,000000,10.5408,10.7196,10.4214,10.4814,18596.000037192,0
+SIFY.US,D,20180828,000000,10.6002,10.7196,10.4814,10.5408,8933.166684533,0
+SIFY.US,D,20180829,000000,10.7196,10.7196,10.3998,10.4814,11195.500022391,0
+SIFY.US,D,20180830,000000,10.5408,10.6596,10.4214,10.6002,1871.500003743,0
+SIFY.US,D,20180831,000000,10.4814,10.7196,10.1388,10.4274,19649.666705966,0
+SIFY.US,D,20180904,000000,10.2432,10.3236,10.005,10.005,10512.666687691999,0
+SIFY.US,D,20180905,000000,10.1238,10.1238,9.6474,9.8856,8337.333350007999,0
+SIFY.US,D,20180906,000000,9.8856,10.098,9.6474,9.9162,18114.666702896,0
+SIFY.US,D,20180907,000000,9.7068,10.1238,9.7068,9.8262,12338.500024677,0
+SIFY.US,D,20180910,000000,9.8262,9.999,9.8262,9.945,5457.833344248999,0
+SIFY.US,D,20180911,000000,9.8856,10.1238,9.8856,9.945,5014.333343362,0
+SIFY.US,D,20180912,000000,10.005,10.0644,9.7752,10.0644,9336.66668534,0
+SIFY.US,D,20180913,000000,9.945,10.0644,9.8856,9.945,2540.500005081,0
+SIFY.US,D,20180914,000000,10.005,10.0344,9.8262,10.0344,6602.0000132039995,0
+SIFY.US,D,20180917,000000,9.945,10.005,9.8262,9.8262,5246.5000104929995,0
+SIFY.US,D,20180918,000000,9.8262,9.945,9.5286,9.7068,11642.166689951,0
+SIFY.US,D,20180919,000000,9.7668,9.8784,9.4686,9.7068,14589.833362513,0
+SIFY.US,D,20180920,000000,9.8262,10.005,9.7068,10.005,11403.833356141,0
+SIFY.US,D,20180921,000000,10.005,10.005,9.5286,9.8262,9756.500019513,0
+SIFY.US,D,20180924,000000,9.7068,9.8856,9.5286,9.5286,4797.0000095939995,0
+SIFY.US,D,20180925,000000,9.588,9.6588,9.4686,9.588,8849.833351033,0
+SIFY.US,D,20180926,000000,9.5286,9.588,9.4092,9.4092,6879.166680425,0
+SIFY.US,D,20180927,000000,9.4092,9.4278,9.0522,9.0522,18055.333369444,0
+SIFY.US,D,20180928,000000,9.0522,9.171,8.9328,9.0018,12304.500024608999,0
+SIFY.US,D,20181001,000000,8.9328,9.1116,8.9328,9.0522,8051.666682769999,0
+SIFY.US,D,20181002,000000,9.0522,9.4686,9.0198,9.4092,11308.166689283,0
+SIFY.US,D,20181003,000000,9.2904,9.468,9.2904,9.4392,5649.666677966,0
+SIFY.US,D,20181004,000000,9.4686,9.4686,9.171,9.2904,2116.833337567,0
+SIFY.US,D,20181005,000000,9.2304,9.2304,8.6352,8.6946,14497.666695662,0
+SIFY.US,D,20181008,000000,8.5758,8.6568,8.0994,8.2776,23436.333380205997,0
+SIFY.US,D,20181009,000000,8.1588,8.1588,7.8012,8.0394,20324.833373982998,0
+SIFY.US,D,20181010,000000,7.8012,8.0802,7.6224,7.6224,9722.333352778,0
+SIFY.US,D,20181011,000000,7.6224,8.1408,7.5036,7.8012,6918.500013837,0
+SIFY.US,D,20181012,000000,7.8012,8.2182,7.7418,7.8012,11661.833356657,0
+SIFY.US,D,20181015,000000,7.8606,8.5158,7.8606,8.2776,6438.000012875999,0
+SIFY.US,D,20181016,000000,8.2182,8.5158,8.0394,8.415,4960.500009921,0
+SIFY.US,D,20181017,000000,8.2776,8.5758,8.1588,8.1588,1782.666670232,0
+SIFY.US,D,20181018,000000,8.2182,8.2182,7.5036,7.6224,29832.833392998997,0
+SIFY.US,D,20181019,000000,7.9266,7.9266,7.6824,7.6824,5282.833343898999,0
+SIFY.US,D,20181022,000000,7.8606,8.2182,7.4442,7.8426,18315.333369964,0
+SIFY.US,D,20181023,000000,7.7418,7.7418,6.8946,7.4442,13531.000027061998,0
+SIFY.US,D,20181024,000000,7.461,7.5378,7.4442,7.4442,4436.000008872,0
+SIFY.US,D,20181025,000000,7.4442,7.7418,7.2654,7.5036,14937.666696541999,0
+SIFY.US,D,20181026,000000,7.5036,7.6224,6.8484,7.146,16109.833365552999,0
+SIFY.US,D,20181029,000000,7.0272,7.4442,6.9678,6.9678,7156.833347647,0
+SIFY.US,D,20181030,000000,7.146,7.3908,7.0866,7.2654,3991.833341317,0
+SIFY.US,D,20181031,000000,7.2654,7.4442,7.2654,7.3248,10778.000021556,0
+SIFY.US,D,20181101,000000,7.4442,7.563,7.3842,7.5036,8319.500016639,0
+SIFY.US,D,20181102,000000,7.3248,7.8012,7.3248,7.6824,21104.000042207997,0
+SIFY.US,D,20181105,000000,7.8606,8.2182,7.8606,8.0394,11802.000023604,0
+SIFY.US,D,20181106,000000,8.0994,8.0994,8.0394,8.0994,14068.833361470999,0
+SIFY.US,D,20181107,000000,8.2182,8.3664,7.9206,8.0394,15752.500031504998,0
+SIFY.US,D,20181108,000000,8.0394,8.2182,8.0394,8.0394,7114.500014229,0
+SIFY.US,D,20181109,000000,8.0394,8.0394,7.5036,7.6824,18523.666703714,0
+SIFY.US,D,20181112,000000,7.5036,8.1204,7.206,7.4442,5732.666678132,0
+SIFY.US,D,20181113,000000,7.4442,7.6224,7.1748,7.2606,12476.166691618999,0
+SIFY.US,D,20181114,000000,7.146,7.5354,7.146,7.3842,5293.666677253999,0
+SIFY.US,D,20181115,000000,7.3248,7.6224,7.2654,7.5852,4578.833342491,0
+SIFY.US,D,20181116,000000,7.563,7.6818,7.2654,7.2654,2729.8333387929997,0
+SIFY.US,D,20181119,000000,7.2654,7.6224,7.146,7.3842,7628.666681924,0
+SIFY.US,D,20181120,000000,7.245,7.4616,7.0866,7.2642,7619.166681905,0
+SIFY.US,D,20181121,000000,7.146,7.3842,6.9078,7.3842,3312.500006625,0
+SIFY.US,D,20181123,000000,7.0866,7.563,7.0866,7.3206,855.00000171,0
+SIFY.US,D,20181126,000000,7.3842,7.98,7.3842,7.8606,3226.8333397869997,0
+SIFY.US,D,20181127,000000,7.7418,8.0394,7.6824,7.6824,1269.6666692059998,0
+SIFY.US,D,20181128,000000,7.8012,7.9206,7.242,7.6824,5684.3333447019995,0
+SIFY.US,D,20181129,000000,7.563,7.6824,7.206,7.3842,1755.500003511,0
+SIFY.US,D,20181130,000000,7.3842,7.6818,7.3842,7.6764,5261.333343855999,0
+SIFY.US,D,20181203,000000,7.7418,7.9206,7.563,7.893,10029.833353393,0
+SIFY.US,D,20181204,000000,8.0994,8.3376,7.4442,7.5036,9016.833351366999,0
+SIFY.US,D,20181206,000000,7.6224,8.0994,7.6224,7.8606,6891.833347117,0
+SIFY.US,D,20181207,000000,7.6824,7.98,7.6224,7.6824,4982.833343298999,0
+SIFY.US,D,20181210,000000,7.6824,7.6824,7.5036,7.5036,3962.000007924,0
+SIFY.US,D,20181211,000000,7.5036,7.9206,7.5036,7.6824,7034.166680734999,0
+SIFY.US,D,20181212,000000,7.9206,9.171,7.9206,8.8734,46123.833425581,0
+SIFY.US,D,20181213,000000,8.9328,9.7614,8.9328,9.6474,39139.333411611995,0
+SIFY.US,D,20181214,000000,9.588,10.0644,9.4092,9.4686,26822.666720311998,0
+SIFY.US,D,20181217,000000,9.4686,9.7644,8.9328,9.0996,6034.666678736,0
+SIFY.US,D,20181218,000000,9.2304,9.303,9.0522,9.1116,13902.333361137999,0
+SIFY.US,D,20181219,000000,9.1116,9.1872,8.5344,8.6352,10352.166687371,0
+SIFY.US,D,20181220,000000,8.4564,8.5758,8.3376,8.4564,9817.833352968999,0
+SIFY.US,D,20181221,000000,8.5158,8.5158,7.563,8.0016,47431.833428196995,0
+SIFY.US,D,20181224,000000,7.6824,8.0394,7.563,7.8018,6565.8333464649995,0
+SIFY.US,D,20181226,000000,7.6224,7.98,7.6224,7.7418,24097.666714862,0
+SIFY.US,D,20181227,000000,7.98,8.397,7.9206,8.3376,20186.833373707,0
+SIFY.US,D,20181228,000000,8.397,9.204,8.3376,8.397,11083.833355501,0
+SIFY.US,D,20181231,000000,8.5158,8.9364,8.3376,8.8734,8466.000016932,0
+SIFY.US,D,20190102,000000,8.754,8.9256,8.397,8.814,6105.833345544999,0
+SIFY.US,D,20190103,000000,8.754,8.8434,8.3376,8.5764,4442.333342217999,0
+SIFY.US,D,20190104,000000,8.754,8.9328,8.6352,8.8734,2586.333338506,0
+SIFY.US,D,20190107,000000,8.9028,8.9028,8.6322,8.8734,2630.6666719279997,0
+SIFY.US,D,20190108,000000,8.8734,9.8262,8.8734,9.4686,12662.166691990999,0
+SIFY.US,D,20190109,000000,9.5286,9.7068,8.9922,9.528,15174.500030349,0
+SIFY.US,D,20190110,000000,9.4686,9.4686,9.0522,9.0522,2980.0000059599997,0
+SIFY.US,D,20190111,000000,9.0522,9.6042,9.0522,9.2304,2155.833337645,0
+SIFY.US,D,20190114,000000,9.2304,9.4686,9.0522,9.2304,1616.166669899,0
+SIFY.US,D,20190115,000000,9.2304,9.2304,8.9922,9.0744,3216.5000064329997,0
+SIFY.US,D,20190116,000000,9.171,9.2304,8.9328,9.141,6414.166679495,0
+SIFY.US,D,20190117,000000,9.0522,9.5286,9.0522,9.4686,8220.166683107,0
+SIFY.US,D,20190118,000000,9.5286,9.5286,9.2904,9.4812,5064.833343462999,0
+SIFY.US,D,20190122,000000,9.6474,9.6474,8.9922,9.3498,3221.0000064419996,0
+SIFY.US,D,20190123,000000,9.4092,9.588,8.9328,9.5286,2736.6666721399997,0
+SIFY.US,D,20190124,000000,9.0522,9.4236,9.0522,9.171,2699.833338733,0
+SIFY.US,D,20190125,000000,9.171,9.588,9.171,9.2904,4962.000009924,0
+SIFY.US,D,20190128,000000,9.3498,9.8262,9.2904,9.8262,15053.000030105999,0
+SIFY.US,D,20190129,000000,9.8262,9.8526,9.4686,9.8526,2589.000005178,0
+SIFY.US,D,20190130,000000,9.8856,10.0128,9.7668,9.8856,10504.500021009,0
+SIFY.US,D,20190131,000000,10.0644,10.1238,9.7068,9.9846,12011.833357357,0
+SIFY.US,D,20190201,000000,9.756,10.0644,9.576,9.7182,5848.833345030999,0
+SIFY.US,D,20190204,000000,9.8856,9.8976,9.7668,9.8856,11161.333355656,0
+SIFY.US,D,20190205,000000,10.005,10.0644,9.6474,9.7668,9726.66668612,0
+SIFY.US,D,20190206,000000,9.6474,9.945,9.588,9.588,2856.166672379,0
+SIFY.US,D,20190207,000000,9.588,9.588,9.2304,9.588,3652.5000073049996,0
+SIFY.US,D,20190208,000000,9.5286,9.6096,9.2304,9.558,5097.500010195,0
+SIFY.US,D,20190211,000000,9.6474,9.8262,9.4686,9.6954,1096.500002193,0
+SIFY.US,D,20190212,000000,9.8256,9.8256,9.534,9.588,1480.0000029599998,0
+SIFY.US,D,20190213,000000,9.6474,9.7632,9.5286,9.588,4819.000009638,0
+SIFY.US,D,20190214,000000,9.5286,9.7662,9.5286,9.6594,4424.166675515,0
+SIFY.US,D,20190215,000000,9.6474,9.7668,9.588,9.6774,6124.500012249,0
+SIFY.US,D,20190219,000000,9.6474,9.7608,9.2904,9.456,10500.500021001,0
+SIFY.US,D,20190220,000000,9.5286,9.7668,9.5286,9.588,5845.666678357999,0
+SIFY.US,D,20190221,000000,9.4686,9.7146,9.4092,9.4686,12071.66669081,0
+SIFY.US,D,20190222,000000,9.588,9.7068,9.5664,9.6474,6417.833346169,0
+SIFY.US,D,20190225,000000,9.588,9.7068,9.4656,9.4686,14275.500028551,0
+SIFY.US,D,20190226,000000,9.4686,9.4686,9.4092,9.4686,6523.8333463809995,0
+SIFY.US,D,20190227,000000,9.4686,9.5286,9.309,9.5286,7760.666682188,0
+SIFY.US,D,20190228,000000,9.3498,9.4644,9.2304,9.3498,7316.833347967,0
+SIFY.US,D,20190301,000000,9.4686,9.5988,9.2304,9.5286,5953.666678574,0
+SIFY.US,D,20190304,000000,9.5286,9.558,9.4092,9.4686,1122.000002244,0
+SIFY.US,D,20190305,000000,9.4092,9.4686,9.2904,9.2952,7108.000014216,0
+SIFY.US,D,20190306,000000,9.2904,9.2904,9.2304,9.2304,4747.000009494,0
+SIFY.US,D,20190307,000000,9.2904,9.4686,9.0522,9.4092,7373.166681412999,0
+SIFY.US,D,20190308,000000,9.2304,9.2304,9.1116,9.171,10691.333354716,0
+SIFY.US,D,20190311,000000,9.1116,9.7068,9.1116,9.6246,16441.333366216,0
+SIFY.US,D,20190312,000000,9.6474,9.6474,9.3498,9.441,4454.833342243,0
+SIFY.US,D,20190313,000000,9.5286,9.5286,9.171,9.2304,3688.6666740439996,0
+SIFY.US,D,20190314,000000,9.2304,9.4092,9.0522,9.4092,6991.0000139819995,0
+SIFY.US,D,20190315,000000,9.3498,9.6474,9.171,9.6474,6209.833345753,0
+SIFY.US,D,20190318,000000,9.6474,9.8262,9.4968,9.7668,13955.500027910999,0
+SIFY.US,D,20190319,000000,9.7068,9.7668,9.6474,9.7188,2246.833337827,0
+SIFY.US,D,20190320,000000,9.7668,9.7668,9.6474,9.6474,3559.1666737849996,0
+SIFY.US,D,20190321,000000,9.6474,9.7068,9.558,9.7068,4443.000008886,0
+SIFY.US,D,20190322,000000,9.5286,9.7068,9.4092,9.4092,3619.6666739059997,0
+SIFY.US,D,20190325,000000,9.5286,9.7068,9.5286,9.7068,5429.500010858999,0
+SIFY.US,D,20190326,000000,9.7068,9.7068,9.588,9.588,2585.333338504,0
+SIFY.US,D,20190327,000000,9.6474,9.7668,9.6048,9.7068,4063.666674794,0
+SIFY.US,D,20190328,000000,9.588,9.5922,9.4092,9.4686,9053.000018105999,0
+SIFY.US,D,20190329,000000,9.5286,9.7668,9.5286,9.7182,5209.666677085999,0
+SIFY.US,D,20190401,000000,9.7068,9.7668,9.7068,9.7074,4914.833343163,0
+SIFY.US,D,20190402,000000,9.7068,9.7248,9.4092,9.528,2185.833337705,0
+SIFY.US,D,20190403,000000,9.4686,9.6474,9.2304,9.456,8558.000017115999,0
+SIFY.US,D,20190404,000000,9.4686,9.4686,9.2364,9.3498,1901.6666704699999,0
+SIFY.US,D,20190405,000000,9.2904,9.501,9.2304,9.3498,3706.000007412,0
+SIFY.US,D,20190408,000000,9.4092,9.7068,9.3498,9.5286,16231.833365797,0
+SIFY.US,D,20190409,000000,9.6474,9.7668,9.5292,9.7668,2170.500004341,0
+SIFY.US,D,20190410,000000,9.4686,9.7668,9.4686,9.5286,9945.833353225,0
+SIFY.US,D,20190411,000000,9.4686,9.7188,9.4686,9.6474,4056.1666747789995,0
+SIFY.US,D,20190412,000000,9.5286,9.5286,9.0522,9.2904,8167.000016333999,0
+SIFY.US,D,20190415,000000,9.2904,9.528,8.9328,9.2304,13084.166692834999,0
+SIFY.US,D,20190416,000000,9.1116,9.6474,9.1116,9.4092,4066.3333414659996,0
+SIFY.US,D,20190417,000000,9.4686,9.6468,8.9328,9.2904,8340.166683346999,0
+SIFY.US,D,20190418,000000,9.2904,9.4686,8.9922,9.1116,6836.500013673,0
+SIFY.US,D,20190422,000000,8.9328,9.5286,8.9328,9.2304,4420.833342174999,0
+SIFY.US,D,20190423,000000,9.2904,9.363,9.0522,9.0522,8197.833349728999,0
+SIFY.US,D,20190424,000000,9.2304,9.3492,9.201,9.2904,6693.166680052999,0
+SIFY.US,D,20190425,000000,9.171,9.171,8.9328,9.0522,1912.833337159,0
+SIFY.US,D,20190426,000000,9.0522,9.171,8.5158,9.171,10800.000021599999,0
+SIFY.US,D,20190429,000000,8.9922,9.0432,8.0994,8.5158,20134.666706935997,0
+SIFY.US,D,20190430,000000,8.5158,8.814,8.5158,8.5416,2850.5000057009997,0
+SIFY.US,D,20190501,000000,8.5758,8.5758,8.397,8.397,1943.166670553,0
+SIFY.US,D,20190502,000000,8.2776,8.535,7.98,8.4738,5935.666678537999,0
+SIFY.US,D,20190503,000000,8.397,8.5158,8.2776,8.5158,2504.666671676,0
+SIFY.US,D,20190506,000000,8.4564,8.4564,8.2776,8.4564,1700.500003401,0
+SIFY.US,D,20190507,000000,8.3376,8.5158,8.2776,8.3376,4120.166674907,0
+SIFY.US,D,20190508,000000,8.3376,8.5158,8.2782,8.3502,2326.1666713189998,0
+SIFY.US,D,20190509,000000,8.3376,8.3874,8.3376,8.3376,1379.8333360929998,0
+SIFY.US,D,20190510,000000,8.385,8.397,8.3136,8.397,8122.333349578,0
+SIFY.US,D,20190513,000000,8.397,8.397,8.0394,8.2776,6597.666679862,0
+SIFY.US,D,20190514,000000,8.1588,8.2776,8.0994,8.0994,5733.666678134,0
+SIFY.US,D,20190515,000000,7.9206,8.2176,7.9206,8.1588,1618.833336571,0
+SIFY.US,D,20190516,000000,8.1426,8.3376,7.98,8.3376,2862.000005724,0
+SIFY.US,D,20190517,000000,8.1588,8.2182,8.0256,8.0394,3120.666672908,0
+SIFY.US,D,20190520,000000,8.0994,8.1588,8.0394,8.1588,2676.500005353,0
+SIFY.US,D,20190521,000000,8.1588,8.2368,8.0994,8.0994,3664.500007329,0
+SIFY.US,D,20190522,000000,8.0994,8.2182,8.064,8.2182,3753.33334084,0
+SIFY.US,D,20190523,000000,8.1588,8.1588,7.9368,7.98,3339.6666733459997,0
+SIFY.US,D,20190524,000000,8.1,8.1,7.9206,8.1,4360.833342055,0
+SIFY.US,D,20190528,000000,7.92,8.1,7.92,7.92,6670.666680007999,0
+SIFY.US,D,20190529,000000,7.92,7.92,7.68,7.779,4074.000008148,0
+SIFY.US,D,20190530,000000,7.86,7.9704,7.68,7.92,4409.500008819,0
+SIFY.US,D,20190531,000000,7.8,7.98,7.74,7.98,5663.500011327,0
+SIFY.US,D,20190603,000000,7.92,8.04,7.92,7.98,2493.500004987,0
+SIFY.US,D,20190604,000000,7.98,8.34,7.98,8.28,4305.666675278,0
+SIFY.US,D,20190605,000000,8.28,8.4,8.2686,8.4,2679.333338692,0
+SIFY.US,D,20190606,000000,8.46,8.7,8.34,8.4804,5241.333343816,0
+SIFY.US,D,20190607,000000,8.2992,8.58,8.2992,8.34,1821.66667031,0
+SIFY.US,D,20190610,000000,8.34,8.4,8.1006,8.4,4837.000009674,0
+SIFY.US,D,20190611,000000,8.34,8.4,8.2206,8.4,907.333335148,0
+SIFY.US,D,20190612,000000,8.4,8.4,8.22,8.4,1313.500002627,0
+SIFY.US,D,20190613,000000,8.2566,8.28,8.22,8.256,2895.666672458,0
+SIFY.US,D,20190614,000000,8.22,8.37,8.22,8.34,2173.500004347,0
+SIFY.US,D,20190617,000000,8.4,8.52,8.34,8.34,3072.666672812,0
+SIFY.US,D,20190618,000000,8.3748,8.55,8.16,8.16,2974.500005949,0
+SIFY.US,D,20190619,000000,8.46,8.5386,8.34,8.3406,1891.6666704499999,0
+SIFY.US,D,20190620,000000,8.4,8.4,7.92,8.2998,4273.500008547,0
+SIFY.US,D,20190621,000000,8.16,8.2776,8.16,8.2338,1625.6666699179998,0
+SIFY.US,D,20190624,000000,8.1,8.22,8.04,8.04,9474.666685615999,0
+SIFY.US,D,20190625,000000,8.04,8.4,8.04,8.04,6689.666680046,0
+SIFY.US,D,20190626,000000,8.16,8.34,8.0406,8.22,1709.1666700849999,0
+SIFY.US,D,20190627,000000,8.04,8.3814,8.04,8.3814,2925.8333391849997,0
+SIFY.US,D,20190628,000000,8.4774,8.4774,8.22,8.22,1889.666670446,0
+SIFY.US,D,20190701,000000,8.4,8.4,8.1336,8.28,1473.1666696129998,0
+SIFY.US,D,20190702,000000,8.34,8.34,8.223,8.2452,839.6666683459999,0
+SIFY.US,D,20190703,000000,8.31,8.4,8.28,8.3994,383.3333341,0
+SIFY.US,D,20190705,000000,8.46,8.46,8.22,8.4,1236.500002473,0
+SIFY.US,D,20190708,000000,8.28,8.46,8.28,8.4,3157.5000063149996,0
+SIFY.US,D,20190709,000000,8.4,8.46,8.22,8.22,898.500001797,0
+SIFY.US,D,20190710,000000,8.4,8.46,8.22,8.46,2021.833337377,0
+SIFY.US,D,20190711,000000,8.46,8.52,8.31,8.4,3870.8333410749997,0
+SIFY.US,D,20190712,000000,8.4,8.58,8.28,8.478,3230.833339795,0
+SIFY.US,D,20190715,000000,8.64,9.42,8.46,9.03,20416.333374166,0
+SIFY.US,D,20190716,000000,9,9.06,8.8956,9.054,14723.166696113,0
+SIFY.US,D,20190717,000000,9,9.3,8.88,9.1608,6339.333346011999,0
+SIFY.US,D,20190718,000000,9.18,9.9,8.76,9.36,121460.00024292,0
+SIFY.US,D,20190719,000000,9.12,9.12,8.5332,8.82,20220.666707107997,0
+SIFY.US,D,20190722,000000,8.94,9.1542,8.58,8.64,9266.6666852,0
+SIFY.US,D,20190723,000000,8.64,8.6934,8.58,8.64,7104.833347543,0
+SIFY.US,D,20190724,000000,8.94,8.9586,8.4,8.58,8250.500016500999,0
+SIFY.US,D,20190725,000000,8.58,8.7,8.19,8.3394,10620.666687907998,0
+SIFY.US,D,20190726,000000,8.34,8.4,8.22,8.3502,4820.333342974,0
+SIFY.US,D,20190729,000000,8.34,8.7,8.2614,8.2614,5193.666677054,0
+SIFY.US,D,20190730,000000,8.34,8.73,8.34,8.52,7564.500015129,0
+SIFY.US,D,20190731,000000,8.46,8.52,8.22,8.28,3641.1666739489997,0
+SIFY.US,D,20190801,000000,8.28,8.4,8.22,8.2362,6878.666680423999,0
+SIFY.US,D,20190802,000000,8.22,8.2494,7.92,8.0304,11340.166689347,0
+SIFY.US,D,20190805,000000,7.98,7.98,7.8,7.839,14895.333363123998,0
+SIFY.US,D,20190806,000000,7.8,8.1,7.8,7.86,3434.166673535,0
+SIFY.US,D,20190807,000000,7.86,8.04,7.779,7.86,6968.5000139369995,0
+SIFY.US,D,20190808,000000,8.04,8.1984,8.04,8.1,2120.833337575,0
+SIFY.US,D,20190809,000000,7.8996,8.04,7.8,7.92,9523.33335238,0
+SIFY.US,D,20190812,000000,7.92,7.98,7.74,7.86,12559.666691785998,0
+SIFY.US,D,20190813,000000,7.8,8.1444,7.74,7.839,4059.333341452,0
+SIFY.US,D,20190814,000000,7.86,7.8612,7.56,7.68,5040.500010080999,0
+SIFY.US,D,20190815,000000,7.5948,7.86,7.56,7.74,941.000001882,0
+SIFY.US,D,20190816,000000,7.8018,7.86,7.74,7.86,1625.500003251,0
+SIFY.US,D,20190819,000000,7.74,7.86,7.5,7.62,8646.000017291999,0
+SIFY.US,D,20190820,000000,7.56,7.74,7.56,7.62,1076.333335486,0
+SIFY.US,D,20190821,000000,7.56,7.8,7.5,7.5,9389.333352112,0
+SIFY.US,D,20190822,000000,7.68,7.68,7.56,7.56,576.1666678189999,0
+SIFY.US,D,20190823,000000,7.5,7.617,7.44,7.4508,10118.500020237,0
+SIFY.US,D,20190826,000000,7.32,7.7994,7.2,7.38,6983.333347299999,0
+SIFY.US,D,20190827,000000,7.26,7.5588,7.26,7.26,2030.1666707269999,0
+SIFY.US,D,20190828,000000,7.38,7.5588,7.32,7.44,3553.1666737729997,0
+SIFY.US,D,20190829,000000,7.56,7.56,7.44,7.4466,698.3333347299999,0
+SIFY.US,D,20190830,000000,7.56,7.56,7.4214,7.4988,2004.166670675,0
+SIFY.US,D,20190903,000000,7.38,7.4976,7.38,7.44,826.333334986,0
+SIFY.US,D,20190904,000000,7.5,8.1,7.491,7.56,2196.166671059,0
+SIFY.US,D,20190905,000000,7.77,7.8,7.5,7.56,1413.000002826,0
+SIFY.US,D,20190906,000000,7.74,7.98,7.62,7.7268,1850.1666703669998,0
+SIFY.US,D,20190909,000000,7.8,7.974,7.74,7.92,2360.333338054,0
+SIFY.US,D,20190910,000000,7.92,8.16,7.92,8.1,4669.500009339,0
+SIFY.US,D,20190911,000000,8.16,8.4,8.16,8.2578,7127.500014255,0
+SIFY.US,D,20190912,000000,8.4,8.4,8.16,8.16,3184.500006369,0
+SIFY.US,D,20190913,000000,8.28,8.4216,8.16,8.22,4396.500008792999,0
+SIFY.US,D,20190916,000000,8.28,8.28,7.98,8.025,2397.833338129,0
+SIFY.US,D,20190917,000000,7.92,8.0364,7.7184,7.905,2064.000004128,0
+SIFY.US,D,20190918,000000,7.9644,8.1,7.8,7.92,646.500001293,0
+SIFY.US,D,20190919,000000,7.92,8.004,7.6806,7.74,4116.6666749,0
+SIFY.US,D,20190920,000000,7.68,8.4,7.68,8.0676,11221.500022442999,0
+SIFY.US,D,20190923,000000,8.1,8.34,8.04,8.34,2426.3333381859998,0
+SIFY.US,D,20190924,000000,8.4,8.4,8.04,8.0886,2930.1666725269997,0
+SIFY.US,D,20190925,000000,8.04,8.04,7.7484,7.98,4227.333341787999,0
+SIFY.US,D,20190926,000000,7.98,7.9812,7.8666,7.9512,423.666667514,0
+SIFY.US,D,20190927,000000,8.1246,8.16,7.8612,8.16,908.166668483,0
+SIFY.US,D,20190930,000000,8.3136,8.46,8.2068,8.46,10567.500021135,0
+SIFY.US,D,20191001,000000,8.58,9,8.2866,8.52,17618.500035237,0
+SIFY.US,D,20191002,000000,8.52,8.7,8.52,8.58,4890.166676447,0
+SIFY.US,D,20191003,000000,8.58,8.7,8.52,8.7,8479.166683624999,0
+SIFY.US,D,20191004,000000,8.7,8.7,8.4,8.5896,2703.166672073,0
+SIFY.US,D,20191007,000000,8.64,8.7,8.34,8.421,2712.6666720919998,0
+SIFY.US,D,20191008,000000,8.28,8.64,8.28,8.5194,2828.0000056559998,0
+SIFY.US,D,20191009,000000,8.4,8.5878,8.28,8.46,4330.500008661,0
+SIFY.US,D,20191010,000000,8.3082,8.46,8.3082,8.46,771.66666821,0
+SIFY.US,D,20191011,000000,8.52,8.52,8.34,8.4894,2425.833338185,0
+SIFY.US,D,20191014,000000,8.58,8.7,8.52,8.7,821.0000016419999,0
+SIFY.US,D,20191015,000000,8.7,8.7,8.4,8.4,2256.000004512,0
+SIFY.US,D,20191016,000000,8.34,8.7,8.22,8.22,5245.00001049,0
+SIFY.US,D,20191017,000000,8.22,8.64,8.22,8.49,7677.500015355,0
+SIFY.US,D,20191018,000000,8.58,8.76,8.22,8.3994,9152.333351637999,0
+SIFY.US,D,20191021,000000,8.4,8.58,8.2458,8.3454,13174.666693015999,0
+SIFY.US,D,20191022,000000,8.22,8.52,8.22,8.4,3819.833340973,0
+SIFY.US,D,20191023,000000,8.4,8.4,8.22,8.262,1772.0000035439998,0
+SIFY.US,D,20191024,000000,8.34,8.34,8.04,8.0568,4544.8333424229995,0
+SIFY.US,D,20191025,000000,8.04,8.04,7.8,7.8354,3388.833340111,0
+SIFY.US,D,20191028,000000,7.86,8.04,7.74,7.794,8705.333350744,0
+SIFY.US,D,20191029,000000,7.8,8.0064,7.5,7.62,5896.500011792999,0
+SIFY.US,D,20191030,000000,7.5,7.8,7.5,7.56,4090.00000818,0
+SIFY.US,D,20191031,000000,7.62,7.7148,7.56,7.5978,1165.8333356649998,0
+SIFY.US,D,20191101,000000,7.68,7.839,7.56,7.5978,5133.666676934,0
+SIFY.US,D,20191104,000000,7.86,7.9284,7.56,7.68,9563.166685793,0
+SIFY.US,D,20191105,000000,7.8,8.04,7.8,7.917,2472.3333382779997,0
+SIFY.US,D,20191106,000000,7.98,8.04,7.86,8.04,2167.500004335,0
+SIFY.US,D,20191107,000000,8.04,8.04,7.8,7.9206,2192.500004385,0
+SIFY.US,D,20191108,000000,7.92,7.98,7.8,7.9176,2919.666672506,0
+SIFY.US,D,20191111,000000,7.74,8.4,7.74,8.34,2485.833338305,0
+SIFY.US,D,20191112,000000,8.34,8.34,8.16,8.1606,2611.6666718899996,0
+SIFY.US,D,20191113,000000,8.22,8.22,7.98,8.1,4745.833342825,0
+SIFY.US,D,20191114,000000,8.04,8.22,7.98,8.154,6787.6666802419995,0
+SIFY.US,D,20191115,000000,8.16,8.1858,8.04,8.1474,5490.666677648,0
+SIFY.US,D,20191118,000000,8.1,8.2764,8.1,8.1,1097.1666688609998,0
+SIFY.US,D,20191119,000000,8.1,8.1,7.32,7.32,17456.000034912,0
+SIFY.US,D,20191120,000000,7.56,7.56,7.44,7.56,1708.500003417,0
+SIFY.US,D,20191121,000000,7.38,7.44,7.3722,7.38,4165.166674997,0
+SIFY.US,D,20191122,000000,7.38,7.68,7.38,7.56,1868.666670404,0
+SIFY.US,D,20191125,000000,7.74,8.1,7.3806,7.68,4513.166675693,0
+SIFY.US,D,20191126,000000,7.5,8.028,7.5,7.86,6581.666679829999,0
+SIFY.US,D,20191127,000000,8.1,8.1,7.8942,8.04,3373.5000067469996,0
+SIFY.US,D,20191129,000000,8.04,8.1588,7.8,7.9368,3230.500006461,0
+SIFY.US,D,20191202,000000,8.1,8.157,7.8,8.1,4075.833341485,0
+SIFY.US,D,20191203,000000,8.1,8.1246,7.7172,8.04,4855.6666763779995,0
+SIFY.US,D,20191204,000000,8.0238,8.1,7.98,8.0052,4818.666676303999,0
+SIFY.US,D,20191205,000000,7.98,8.0994,7.98,8.0994,1149.833335633,0
+SIFY.US,D,20191206,000000,7.98,8.0676,7.98,8.04,2822.1666723109997,0
+SIFY.US,D,20191209,000000,7.86,7.9104,7.8,7.8,769.166668205,0
+SIFY.US,D,20191210,000000,7.68,7.86,7.68,7.806,2565.500005131,0
+SIFY.US,D,20191211,000000,7.68,7.86,7.68,7.7082,2426.166671519,0
+SIFY.US,D,20191212,000000,7.68,7.74,7.68,7.71,4728.000009456,0
+SIFY.US,D,20191213,000000,7.74,8.04,7.5,7.6062,15100.333363533999,0
+SIFY.US,D,20191216,000000,7.56,7.92,7.5,7.68,9682.333352697999,0
+SIFY.US,D,20191217,000000,7.62,7.92,7.38,7.6128,5823.000011646,0
+SIFY.US,D,20191218,000000,7.74,7.839,7.62,7.77,5393.666677454,0
+SIFY.US,D,20191219,000000,7.62,7.86,7.56,7.56,2958.33333925,0
+SIFY.US,D,20191220,000000,7.68,7.8384,7.56,7.8,4655.166675977,0
+SIFY.US,D,20191223,000000,7.68,7.86,7.38,7.5,16195.833365724999,0
+SIFY.US,D,20191224,000000,7.5,7.6638,7.5,7.6638,1569.1666698049999,0
+SIFY.US,D,20191226,000000,7.62,7.68,7.38,7.5,6525.000013049999,0
+SIFY.US,D,20191227,000000,7.5,7.62,7.44,7.566,7727.666682122,0
+SIFY.US,D,20191230,000000,7.44,7.56,6.6,7.14,26712.333386757997,0
+SIFY.US,D,20191231,000000,7.2,7.62,7.2,7.38,10782.000021564,0
+SIFY.US,D,20200102,000000,7.5,7.56,7.14,7.44,6643.333346619999,0
+SIFY.US,D,20200103,000000,7.38,7.5,7.2,7.41,4808.166676283,0
+SIFY.US,D,20200106,000000,7.32,7.56,7.23,7.41,3704.1666740749997,0
+SIFY.US,D,20200107,000000,7.56,7.56,7.44,7.56,2496.66667166,0
+SIFY.US,D,20200108,000000,7.56,7.56,7.44,7.44,1614.6666698959998,0
+SIFY.US,D,20200109,000000,7.74,7.74,7.32,7.44,3891.3333411159997,0
+SIFY.US,D,20200110,000000,7.26,7.539,7.26,7.539,3231.000006462,0
+SIFY.US,D,20200113,000000,7.62,7.68,7.3692,7.59,7319.166681305,0
+SIFY.US,D,20200114,000000,7.56,7.671,7.56,7.65,3702.000007404,0
+SIFY.US,D,20200115,000000,7.68,7.74,7.26,7.6272,7119.0000142379995,0
+SIFY.US,D,20200116,000000,7.56,7.68,7.5228,7.68,2968.166672603,0
+SIFY.US,D,20200117,000000,7.608,7.74,7.5822,7.7286,5852.333345038,0
+SIFY.US,D,20200121,000000,7.44,7.74,7.44,7.62,9826.166686319,0
+SIFY.US,D,20200122,000000,7.68,7.68,7.59,7.65,3156.166672979,0
+SIFY.US,D,20200123,000000,7.68,7.98,7.5798,7.95,19680.166706026997,0
+SIFY.US,D,20200124,000000,7.56,7.8,7.5,7.62,16156.333365646,0
+SIFY.US,D,20200127,000000,7.56,7.6434,7.2,7.26,16295.000032589998,0
+SIFY.US,D,20200128,000000,7.38,7.44,7.32,7.44,3202.666673072,0
+SIFY.US,D,20200129,000000,7.5,7.5,7.23,7.2594,3992.5000079849997,0
+SIFY.US,D,20200130,000000,7.32,7.38,7.26,7.38,8156.66668298,0
+SIFY.US,D,20200131,000000,7.38,7.38,7.26,7.38,1647.666669962,0
+SIFY.US,D,20200203,000000,7.53,7.56,7.26,7.56,3118.500006237,0
+SIFY.US,D,20200204,000000,7.5,7.56,7.26,7.392,3296.833339927,0
+SIFY.US,D,20200205,000000,7.44,7.56,7.44,7.5,2871.0000057419998,0
+SIFY.US,D,20200206,000000,7.5,7.8,7.44,7.44,11553.000023105998,0
+SIFY.US,D,20200207,000000,7.68,7.68,7.5,7.5564,2192.3333377179997,0
+SIFY.US,D,20200210,000000,7.32,7.44,7.26,7.26,6873.000013745999,0
+SIFY.US,D,20200211,000000,7.32,7.3956,7.254,7.26,3479.666673626,0
+SIFY.US,D,20200212,000000,7.26,7.41,7.2,7.26,3090.5000061809997,0
+SIFY.US,D,20200213,000000,7.2,7.3134,7.2,7.2522,2446.833338227,0
+SIFY.US,D,20200214,000000,7.26,7.32,7.2,7.23,6736.166680138999,0
+SIFY.US,D,20200218,000000,7.2,7.32,7.2,7.32,3910.5000078209996,0
+SIFY.US,D,20200219,000000,7.32,7.5,7.26,7.38,3624.1666739149996,0
+SIFY.US,D,20200220,000000,7.38,7.74,7.3566,7.68,4466.166675599,0
+SIFY.US,D,20200221,000000,7.56,7.74,7.32,7.32,11941.333357215999,0
+SIFY.US,D,20200224,000000,7.437,7.6128,7.2,7.5,7106.000014212,0
+SIFY.US,D,20200225,000000,7.44,7.5,7.14,7.14,8401.333350136,0
+SIFY.US,D,20200226,000000,7.2,7.38,7.02,7.1142,6052.333345438,0
+SIFY.US,D,20200227,000000,7.02,7.08,6.18,6.4206,17490.500034981,0
+SIFY.US,D,20200228,000000,6.3,6.42,6.12,6.12,27787.500055574998,0
+SIFY.US,D,20200302,000000,6.12,6.3,6.12,6.21,7250.000014499999,0
+SIFY.US,D,20200303,000000,6.4362,6.4362,6.3,6.36,6404.666679475999,0
+SIFY.US,D,20200304,000000,6.6,6.663,6.54,6.6,12327.666691322,0
+SIFY.US,D,20200305,000000,6.78,6.78,6.3,6.42,4749.333342831999,0
+SIFY.US,D,20200306,000000,6.3,6.5358,6.3,6.3438,9789.166686245,0
+SIFY.US,D,20200309,000000,6.12,6.2778,6,6.18,21717.166710101,0
+SIFY.US,D,20200310,000000,6.18,6.3,6,6.06,4346.666675359999,0
+SIFY.US,D,20200311,000000,6.06,6.1542,5.1,5.2698,38480.500076961,0
+SIFY.US,D,20200312,000000,5.1,5.19,4.56,4.56,25235.166717137,0
+SIFY.US,D,20200313,000000,4.32,5.28,4.26,5.1,17616.166701898997,0
+SIFY.US,D,20200316,000000,4.56,4.8,4.26,4.56,5620.000011239999,0
+SIFY.US,D,20200317,000000,4.74,4.788,3.378,4.635,24450.666715567997,0
+SIFY.US,D,20200318,000000,4.62,4.62,3.9,4.14,35961.500071923,0
+SIFY.US,D,20200319,000000,4.0842,4.2,3.9,4.14,20296.833373927,0
+SIFY.US,D,20200320,000000,4.2378,4.8,4.20255,4.6188,15843.000031685999,0
+SIFY.US,D,20200323,000000,4.2,4.8,4.2,4.4994,8636.333350605999,0
+SIFY.US,D,20200324,000000,4.26,4.4976,4.26,4.2606,7898.33334913,0
+SIFY.US,D,20200325,000000,4.2654,5.09994,4.2606,4.86,16608.500033217,0
+SIFY.US,D,20200326,000000,4.8414,5.0832,4.8,4.86,11179.500022359,0
+SIFY.US,D,20200327,000000,4.8,4.8,4.2,4.5786,20612.333374558,0
+SIFY.US,D,20200330,000000,4.56,4.6194,4.56,4.56,3377.166673421,0
+SIFY.US,D,20200331,000000,4.56,4.6182,4.5,4.5006,1861.000003722,0
+SIFY.US,D,20200401,000000,4.5,4.5,4.08,4.1148,19767.833372868998,0
+SIFY.US,D,20200402,000000,4.08,4.3572,3.96,4.215,4120.333341574,0
+SIFY.US,D,20200403,000000,4.2,4.4178,3.9984,4.17,5488.166677642999,0
+SIFY.US,D,20200406,000000,4.2912,4.4916,4.2,4.476,18998.166704663,0
+SIFY.US,D,20200407,000000,4.5,4.5,4.3206,4.4388,17495.833368325,0
+SIFY.US,D,20200408,000000,4.428,4.59,4.428,4.527,5752.500011505,0
+SIFY.US,D,20200409,000000,4.56,4.7964,4.56,4.63926,10200.166687067,0
+SIFY.US,D,20200413,000000,4.74,4.8,4.5,4.7766,8718.166684103,0
+SIFY.US,D,20200414,000000,4.8,5.04,4.62,4.86,13005.166692677,0
+SIFY.US,D,20200415,000000,4.86,5.04,4.62,4.7766,8091.833349517,0
+SIFY.US,D,20200416,000000,4.8,4.8,4.62,4.6818,6172.166679010999,0
+SIFY.US,D,20200417,000000,4.74,4.8,4.6866,4.7994,2736.833338807,0
+SIFY.US,D,20200420,000000,4.86,5.03939,4.8,4.93279,7637.000015273999,0
+SIFY.US,D,20200421,000000,4.92061,5.04,4.8,4.86,4647.833342629,0
+SIFY.US,D,20200422,000000,4.98,5.22,4.8666,5.1006,12547.000025094,0
+SIFY.US,D,20200423,000000,5.16,5.64,5.16,5.55534,11707.166690081,0
+SIFY.US,D,20200424,000000,5.97,6.3,5.58,5.94,12451.166691568998,0
+SIFY.US,D,20200427,000000,6.06,6.6,6,6.06,14124.166694914999,0
+SIFY.US,D,20200428,000000,6.06,6.42,6.06,6.3,6709.833346752999,0
+SIFY.US,D,20200429,000000,7.2,7.2,6.6,6.774,30975.666728617998,0
+SIFY.US,D,20200430,000000,6.9,6.96,6.36,6.63,14482.666695631999,0
+SIFY.US,D,20200501,000000,6.6,6.6,6,6.1728,17174.833367683,0
+SIFY.US,D,20200504,000000,6.06,6.12,5.82,6,9607.666685881999,0
+SIFY.US,D,20200505,000000,6.24,6.24,5.46,5.58,18645.666703958,0
+SIFY.US,D,20200506,000000,5.5806,5.8788,4.92,5.7003,19666.000039332,0
+SIFY.US,D,20200507,000000,5.8338,5.88,5.4954,5.6994,2861.3333390559997,0
+SIFY.US,D,20200508,000000,5.76,5.94,5.6406,5.73,6682.500013364999,0
+SIFY.US,D,20200511,000000,5.7,6.3,5.58,5.8788,5815.3333449639995,0
+SIFY.US,D,20200512,000000,6.06,6.06,5.7,5.9988,9325.500018650999,0
+SIFY.US,D,20200513,000000,6.12,6.12,5.28,5.4,13749.500027499,0
+SIFY.US,D,20200514,000000,5.562,5.85,5.4576,5.6262,2979.166672625,0
+SIFY.US,D,20200515,000000,5.58,5.859,5.4,5.76,6004.000012007999,0
+SIFY.US,D,20200518,000000,5.5788,5.76,5.34,5.7,4922.666676512,0
+SIFY.US,D,20200519,000000,5.1,5.60954,5.1,5.34,13315.833359965,0
+SIFY.US,D,20200520,000000,5.607,5.607,5.4,5.4006,7793.500015586999,0
+SIFY.US,D,20200521,000000,5.5626,5.5626,5.46,5.46,5951.333345235999,0
+SIFY.US,D,20200522,000000,5.4,5.4,5.34,5.34,7025.500014050999,0
+SIFY.US,D,20200526,000000,5.46,5.6544,5.46,5.5866,13578.000027155998,0
+SIFY.US,D,20200527,000000,5.7,5.7,5.16,5.5368,23454.000046907997,0
+SIFY.US,D,20200528,000000,5.64,5.7084,5.4,5.5776,11781.666690229998,0
+SIFY.US,D,20200529,000000,5.58,5.58,5.2806,5.58,13488.166693643,0
+SIFY.US,D,20200601,000000,5.64,5.64,5.2866,5.5194,11756.66669018,0
+SIFY.US,D,20200602,000000,5.64,5.64,5.28,5.373,19793.166706253,0
+SIFY.US,D,20200603,000000,5.46,5.5794,5.4,5.46,9906.666686479999,0
+SIFY.US,D,20200604,000000,5.4798,5.58,5.295,5.34,15296.500030592999,0
+SIFY.US,D,20200605,000000,5.34,5.58,5.34,5.5776,14719.833362772999,0
+SIFY.US,D,20200608,000000,5.7,5.91,5.58,5.667,29971.500059943,0
+SIFY.US,D,20200609,000000,5.7,5.7,5.406,5.5518,19729.500039459,0
+SIFY.US,D,20200610,000000,5.64,5.64,5.46,5.46,9093.000018186,0
+SIFY.US,D,20200611,000000,5.58,5.64,4.9962,5.0352,24188.500048376998,0
+SIFY.US,D,20200612,000000,4.86,5.3574,4.86,5.172,13592.500027184999,0
+SIFY.US,D,20200615,000000,5.4,5.46,4.92,5.262,10542.166687751,0
+SIFY.US,D,20200616,000000,4.89,5.34,4.89,5.193,10500.833354335,0
+SIFY.US,D,20200617,000000,5.1,5.16,4.98,5.097,7645.500015291,0
+SIFY.US,D,20200618,000000,5.193,5.34,5.0838,5.1888,12236.666691139999,0
+SIFY.US,D,20200619,000000,5.22,5.34,5.22,5.247,4205.166675077,0
+SIFY.US,D,20200622,000000,5.334,5.46,5.052,5.1258,4328.500008657,0
+SIFY.US,D,20200623,000000,5.1852,5.4,4.998,5.16,7701.500015402999,0
+SIFY.US,D,20200624,000000,5.076,5.1,4.92,5.0148,15947.833365228998,0
+SIFY.US,D,20200625,000000,4.7688,5.04,4.5,4.79939,48934.000097868,0
+SIFY.US,D,20200626,000000,4.5294,4.794,4.5294,4.7082,7342.166681350999,0
+SIFY.US,D,20200629,000000,4.53,5.34,4.53,4.7406,29891.833393117,0
+SIFY.US,D,20200630,000000,4.98,4.98,4.5624,4.671,26272.000052543997,0
+SIFY.US,D,20200701,000000,4.86,4.86,4.671,4.7538,12075.833357484998,0
+SIFY.US,D,20200702,000000,4.7538,4.8,4.74,4.7976,7262.166681191,0
+SIFY.US,D,20200706,000000,4.8,4.99287,4.8,4.98,9461.000018921999,0
+SIFY.US,D,20200707,000000,4.98,5.04,4.98,5.028,2441.833338217,0
+SIFY.US,D,20200708,000000,5.04,5.16,4.92,5.0262,5643.500011286999,0
+SIFY.US,D,20200709,000000,5.16,5.16,4.914,5.04557,3261.333339856,0
+SIFY.US,D,20200710,000000,4.86,5.28,4.86,5.2494,14857.000029714,0
+SIFY.US,D,20200713,000000,5.28,5.34,4.98,5.04,7639.000015277999,0
+SIFY.US,D,20200714,000000,5.256,5.256,4.90754,5.0304,6318.833345970999,0
+SIFY.US,D,20200715,000000,5.04,7.68,5.04,7.14,435736.167538139,0
+SIFY.US,D,20200716,000000,6.72,7.44,5.544,5.7,164801.66699626998,0
+SIFY.US,D,20200717,000000,5.82,6.3906,5.652,6.24,42003.500084007,0
+SIFY.US,D,20200720,000000,6.3,7.08,6.12,6.7002,66624.333466582,0
+SIFY.US,D,20200721,000000,6.72,6.78,6.36,6.48,29189.000058378,0
+SIFY.US,D,20200722,000000,6.48,8.1,6.42,7.92,134121.833601577,0
+SIFY.US,D,20200723,000000,7.8,8.34,7.08,7.08,57646.166781959,0
+SIFY.US,D,20200724,000000,6.96,7.38,6.63,6.72,25070.333383473997,0
+SIFY.US,D,20200727,000000,6.72,7.32,6.72,6.96,27353.166721373,0
+SIFY.US,D,20200728,000000,7.08,7.14,6.06,6.3,41090.166748847,0
+SIFY.US,D,20200729,000000,6.3,6.3,5.5428,5.82,39481.000078961995,0
+SIFY.US,D,20200730,000000,5.9322,6.36,5.66999,6.06,35228.666737124,0
+SIFY.US,D,20200731,000000,6.24,6.96,6.12,6.9,41243.166749152995,0
+SIFY.US,D,20200803,000000,7.08,7.0806,6.6,6.84,19374.333372081997,0
+SIFY.US,D,20200804,000000,6.96,6.96,6.48,6.81,18091.833369517,0
+SIFY.US,D,20200805,000000,6.78,7.0176,6.54,6.72,9502.666685672,0
+SIFY.US,D,20200806,000000,6.6,7.02,6.6,6.78,22262.833377859,0
+SIFY.US,D,20200807,000000,6.96,7.02,6.78,7.02,19752.666706172,0
+SIFY.US,D,20200810,000000,6.9,7.6962,6.9,7.2,39730.333412793996,0
+SIFY.US,D,20200811,000000,7.32,7.68,7.2,7.56,20352.500040705,0
+SIFY.US,D,20200812,000000,7.68,8.64,7.26,8.22,85277.500170555,0
+SIFY.US,D,20200813,000000,8.58,8.88,7.8,8.16,65308.333463949995,0
+SIFY.US,D,20200814,000000,8.58,8.58,7.56,7.8,25855.000051709998,0
+SIFY.US,D,20200817,000000,7.92,8.58,7.92,8.16,36532.666739732,0
+SIFY.US,D,20200818,000000,8.04,8.52,7.8,7.98,25448.333384229998,0
+SIFY.US,D,20200819,000000,8.1,8.1,7.62,7.8,12921.833359176999,0
+SIFY.US,D,20200820,000000,7.68,7.6938,6.96,7.2,41002.666748671996,0
+SIFY.US,D,20200821,000000,7.08,7.2,6.84,6.96,14103.833361541,0
+SIFY.US,D,20200824,000000,6.96,7.5,6.96,7.2,7938.166682542999,0
+SIFY.US,D,20200825,000000,7.2,7.2,6.96,7.14,8584.333350502,0
+SIFY.US,D,20200826,000000,7.5,7.62,7.2006,7.44,28791.833390917,0
+SIFY.US,D,20200827,000000,7.38,7.62,7.2,7.5,7969.500015938999,0
+SIFY.US,D,20200828,000000,7.38,7.62,7.08,7.14,17328.000034655997,0
+SIFY.US,D,20200831,000000,7.14,7.14,6.66,6.81,21691.000043382,0
+SIFY.US,D,20200901,000000,6.78,6.816,6.66,6.72,16010.166698686999,0
+SIFY.US,D,20200902,000000,6.72,6.765,6.3,6.6,37522.333408378,0
+SIFY.US,D,20200903,000000,6.6,6.8394,6.48,6.54,27262.000054524,0
+SIFY.US,D,20200904,000000,6.48,6.732,5.88,6.3882,33366.000066732,0
+SIFY.US,D,20200908,000000,6.18,6.48,6.06,6.18,11348.833356031,0
+SIFY.US,D,20200909,000000,6.42,6.42,6.18,6.2238,11148.666688964,0
+SIFY.US,D,20200910,000000,6.24,6.6,6.24,6.3,5189.500010379,0
+SIFY.US,D,20200911,000000,6.42,6.486,6.18,6.3,8976.833351287,0
+SIFY.US,D,20200914,000000,6.24,6.48,6.1884,6.42,11711.66669009,0
+SIFY.US,D,20200915,000000,6.42,6.48,6.18,6.42,5709.500011419,0
+SIFY.US,D,20200916,000000,6.42,6.5388,6.18,6.42,4415.8333421649995,0
+SIFY.US,D,20200917,000000,6.24,6.6,6.24,6.36,4099.666674866,0
+SIFY.US,D,20200918,000000,6.24,6.6,6.24,6.6,8845.500017691,0
+SIFY.US,D,20200921,000000,6.42,6.5208,6.24,6.42,5251.833343837,0
+SIFY.US,D,20200922,000000,6.42,6.48,6.24,6.3,6918.166680503,0
+SIFY.US,D,20200923,000000,6.3,6.4458,6.18,6.18,6999.500013999,0
+SIFY.US,D,20200924,000000,6.3,6.3,6,6.09,16169.166699005,0
+SIFY.US,D,20200925,000000,6,6.12,5.79953,6.12,9545.833352425,0
+SIFY.US,D,20200928,000000,6.12,6.3,5.82,6.18,12464.833358262998,0
+SIFY.US,D,20200929,000000,6.03,6.12,5.94,6.06,5882.333345098,0
+SIFY.US,D,20200930,000000,6.12,6.12,5.94,6.12,8121.6666829099995,0
+SIFY.US,D,20201001,000000,6.18,6.3,6.18,6.291,5839.000011677999,0
+SIFY.US,D,20201002,000000,6.18,6.3,6.18,6.24,4420.833342174999,0
+SIFY.US,D,20201005,000000,6.24,6.6,6.24,6.5358,8718.500017437,0
+SIFY.US,D,20201006,000000,6.6,6.9,6.5562,6.66,15445.666697558,0
+SIFY.US,D,20201007,000000,6.7464,6.84,6.6,6.72,4764.833342862999,0
+SIFY.US,D,20201008,000000,6.84,6.9,6.48,6.6006,10339.166687345,0
+SIFY.US,D,20201009,000000,6.54,6.84,6.54,6.54,7515.833348364999,0
+SIFY.US,D,20201012,000000,6.9,6.9,6.48,6.54,5317.333343968,0
+SIFY.US,D,20201013,000000,6.54,6.6,6.48,6.57,7074.833347483,0
+SIFY.US,D,20201014,000000,6.48,7.74,6.48,7.14,38926.833411187,0
+SIFY.US,D,20201015,000000,7.2,7.2,6.966,7.14,10153.833353641,0
+SIFY.US,D,20201016,000000,7.14,7.5,7.08,7.14,16131.000032262,0
+SIFY.US,D,20201019,000000,7.32,7.62,7.0806,7.56,11784.833356903,0
+SIFY.US,D,20201020,000000,7.5,7.68,7.02,7.14,35523.000071046,0
+SIFY.US,D,20201021,000000,7.26,7.3584,6.96,7.02,4502.000009003999,0
+SIFY.US,D,20201022,000000,7.14,7.26,6.84,7.17,5408.000010815999,0
+SIFY.US,D,20201023,000000,6.36,7.1994,6.3,6.9,43504.500087009,0
+SIFY.US,D,20201026,000000,6.66,7.0194,6.66,6.72,7444.500014888999,0
+SIFY.US,D,20201027,000000,6.78,6.9,6.36,6.54,13405.333360143999,0
+SIFY.US,D,20201028,000000,6.36,6.48,6.36,6.36,5210.166677087,0
+SIFY.US,D,20201029,000000,6.3,6.4686,6.3,6.39,21281.833375897,0
+SIFY.US,D,20201030,000000,6.36,6.36,6.06,6.2394,7668.166682003,0
+SIFY.US,D,20201102,000000,6.18,6.36,6.12,6.2532,9737.666686142,0
+SIFY.US,D,20201103,000000,6.24,6.48,5.97,6.48,16827.000033654,0
+SIFY.US,D,20201104,000000,6.42,6.54,6.3,6.42,6697.166680060999,0
+SIFY.US,D,20201105,000000,6.24,6.78,6.24,6.54,7266.500014533,0
+SIFY.US,D,20201106,000000,6.66,6.72,6.42,6.66,9880.666686428,0
+SIFY.US,D,20201109,000000,6.66,7.08,6.6558,6.72,9535.333352403999,0
+SIFY.US,D,20201110,000000,6.54,6.8394,6.48,6.66,5489.333344312,0
+SIFY.US,D,20201111,000000,6.66,6.9594,6.6438,6.8784,4790.1666762469995,0
+SIFY.US,D,20201112,000000,6.9,7.2,6.9,6.96,17953.333369239997,0
+SIFY.US,D,20201113,000000,6.96,6.96,6.5406,6.7002,9080.000018159999,0
+SIFY.US,D,20201116,000000,6.66,7.08,6.66,6.84,4580.0000091599995,0
+SIFY.US,D,20201117,000000,6.66,6.9,6.3,6.3,17748.333368829997,0
+SIFY.US,D,20201118,000000,6.54,6.54,6.18,6.36,24187.833381709,0
+SIFY.US,D,20201119,000000,6.3,6.54,6.3,6.48,6766.1666801989995,0
+SIFY.US,D,20201120,000000,6.66,6.66,6.3,6.42,10624.833354583,0
+SIFY.US,D,20201123,000000,6.42,6.6,6.3,6.33,17416.833368166997,0
+SIFY.US,D,20201124,000000,6.36,6.6,6.36,6.48,17766.333368866,0
+SIFY.US,D,20201125,000000,6.54,6.72,6.54,6.72,14208.500028417,0
+SIFY.US,D,20201127,000000,6.72,6.9,6.72,6.81,10242.500020485,0
+SIFY.US,D,20201130,000000,6.9,6.9,6.66,6.9,10344.500020689,0
+SIFY.US,D,20201201,000000,6.96,7.02,6.66,6.72,15536.66669774,0
+SIFY.US,D,20201202,000000,6.78,6.9,6.5988,6.78,17796.666702259998,0
+SIFY.US,D,20201203,000000,6.9,6.9,6.48,6.66,18529.500037059,0
+SIFY.US,D,20201204,000000,6.78,6.78,6.6,6.66,18061.500036122998,0
+SIFY.US,D,20201207,000000,6.66,6.78,6.6,6.72,9874.333353082,0
+SIFY.US,D,20201208,000000,6.54,6.726,6.54,6.66,10171.333353676,0
+SIFY.US,D,20201209,000000,6.78,6.9,6.42,6.42,20397.666707461998,0
+SIFY.US,D,20201210,000000,6.48,6.72,6.48,6.66,13186.333359706,0
+SIFY.US,D,20201211,000000,6.72,6.78,6.6,6.6,5826.000011652,0
+SIFY.US,D,20201214,000000,6.6,6.84,6.6,6.69,12280.333357894,0
+SIFY.US,D,20201215,000000,6.72,6.78,6.642,6.75,5962.333345258,0
+SIFY.US,D,20201216,000000,6.78,6.78,6.72,6.78,8439.166683545,0
+SIFY.US,D,20201217,000000,6.78,6.801,6.66,6.72,10980.333355294,0
+SIFY.US,D,20201218,000000,6.72,6.72,6.48,6.6,24034.500048069,0
+SIFY.US,D,20201221,000000,6.6,6.66,6.42,6.66,21255.166709177,0
+SIFY.US,D,20201222,000000,6.6,6.6,6.54,6.54,16036.333365405999,0
+SIFY.US,D,20201223,000000,6.48,6.54,6.48,6.54,23416.6667135,0
+SIFY.US,D,20201224,000000,6.42,6.54,6.42,6.54,37383.166741433,0
+SIFY.US,D,20201228,000000,6.54,7.14,6.54,6.9912,73932.83348119899,0
+SIFY.US,D,20201229,000000,7.14,8.04,6.918,7.8,130267.16692720099,0
+SIFY.US,D,20201230,000000,7.92,8.1,7.5,7.86,58124.50011624899,0
+SIFY.US,D,20201231,000000,7.74,8.1,7.26,7.62,48944.166764555,0
+SIFY.US,D,20210104,000000,8.16,8.28,7.62,7.8,70567.166807801,0
+SIFY.US,D,20210105,000000,7.92,8.28,7.86,8.22,30251.166727169,0
+SIFY.US,D,20210106,000000,8.22,8.82,8.1,8.46,58055.00011610999,0
+SIFY.US,D,20210107,000000,9,9.3,8.4,9.18,55748.333444829994,0
+SIFY.US,D,20210108,000000,9.3,9.6,9,9.54,74813.166816293,0
+SIFY.US,D,20210111,000000,9.72,22.14,9.72,17.1,8480978.183628622,0
+SIFY.US,D,20210112,000000,16.14,16.14,13.98,15.42,1089053.8355114409,0
+SIFY.US,D,20210113,000000,14.76,15,12.24,13.98,430821.33419497596,0
+SIFY.US,D,20210114,000000,13.44,14.1,13.2,13.86,169821.50033964298,0
+SIFY.US,D,20210115,000000,13.68,15.24,13.44,14.52,266441.66719954996,0
+SIFY.US,D,20210119,000000,14.94,15.24,13.86,14.22,164720.50032944098,0
+SIFY.US,D,20210120,000000,14.28,14.28,12.924,13.32,123362.000246724,0
+SIFY.US,D,20210121,000000,13.5,14.88,13.5,14.1,158538.50031707698,0
+SIFY.US,D,20210122,000000,14.34,14.52,13.83,14.22,67336.166801339,0
+SIFY.US,D,20210125,000000,14.28,14.82,13.8,14.76,141374.166949415,0
+SIFY.US,D,20210126,000000,15,16.08,15,15.78,245799.333824932,0
+SIFY.US,D,20210127,000000,15.66,15.7194,14.16,14.52,155825.166978317,0
+SIFY.US,D,20210128,000000,15,15.18,13.14,13.92,141097.000282194,0
+SIFY.US,D,20210129,000000,13.92,13.92,12.54,12.6,128457.00025691399,0
+SIFY.US,D,20210201,000000,12.84,13.2,12.12,12.42,128443.166923553,0
+SIFY.US,D,20210202,000000,12.42,13.14,12,12.9,139256.000278512,0
+SIFY.US,D,20210203,000000,13.14,14.04,12.96,13.44,109687.66688604199,0
+SIFY.US,D,20210204,000000,14.1,20.82,13.8,18.24,2003628.5040072568,0
+SIFY.US,D,20210205,000000,19.32,19.38,16.14,17.64,505059.001010118,0
+SIFY.US,D,20210208,000000,17.88,17.88,16.32,17.22,258688.500517377,0
+SIFY.US,D,20210209,000000,17.52,19.2,17.28,18.78,294642.833922619,0
+SIFY.US,D,20210210,000000,19.74,22.14,19.02,20.94,497452.00099490397,0
+SIFY.US,D,20210211,000000,21,27.54,20.94,24.12,902048.8351374309,0
+SIFY.US,D,20210212,000000,24,28.68,23.7,28.2,699103.668064874,0
+SIFY.US,D,20210216,000000,29.22,35.34,28.98,33.9,837161.001674322,0
+SIFY.US,D,20210217,000000,31.86,32.28,22.2,25.2,1134705.0022694098,0
+SIFY.US,D,20210218,000000,23.64,25.14,21,21.12,498554.33433044195,0
+SIFY.US,D,20210219,000000,21.6,26.34,21.48,23.58,457100.834247535,0
+SIFY.US,D,20210222,000000,22.74,23.1,19.95,20.22,290356.000580712,0
+SIFY.US,D,20210223,000000,18.66,21.48,17.52,20.1,319822.500639645,0
+SIFY.US,D,20210224,000000,19.74,22.44,19.62,20.28,191752.000383504,0
+SIFY.US,D,20210225,000000,21.06,21.8604,18,19.02,162775.666992218,0
+SIFY.US,D,20210226,000000,18.54,19.8,18.18,18.9,134090.166934847,0
+SIFY.US,D,20210301,000000,20.04,21.42,19.38,20.76,152988.166972643,0
+SIFY.US,D,20210302,000000,21.48,21.48,18.9,19.14,140545.333614424,0
+SIFY.US,D,20210303,000000,18.72,19.98,18,18.48,193851.50038770298,0
+SIFY.US,D,20210304,000000,18.42,18.456,15.66,16.2,226698.83378673097,0
+SIFY.US,D,20210305,000000,21,31.5,18.6,23.64,5179629.677025925,0
+SIFY.US,D,20210308,000000,22.86,24.9,18.72,19.38,785904.334905142,0
+SIFY.US,D,20210309,000000,20.16,22.5,19.7406,21.54,405180.500810361,0
+SIFY.US,D,20210310,000000,21.96,23.52,20.7,21.84,310033.667286734,0
+SIFY.US,D,20210311,000000,21.54,23.28,21.3,22.98,199627.667065922,0
+SIFY.US,D,20210312,000000,21.78,23.16,21.6,22.8,184092.500368185,0
+SIFY.US,D,20210315,000000,23.34,24.8994,23.04,23.88,234420.500468841,0
+SIFY.US,D,20210316,000000,24.1536,24.42,22.2,22.8,155769.166978205,0
+SIFY.US,D,20210317,000000,22.08,25.38,22.08,25.14,254846.16717635898,0
+SIFY.US,D,20210318,000000,24.72,25.2,23.1,23.28,162256.833657847,0
+SIFY.US,D,20210319,000000,23.34,24.6,21.78,24.6,319742.50063948496,0
+SIFY.US,D,20210322,000000,25.32,25.68,23.16,23.58,187398.00037479599,0
+SIFY.US,D,20210323,000000,23.58,24,21,22.02,143117.333619568,0
+SIFY.US,D,20210324,000000,22.8,23.865,21.12,21.24,144999.166956665,0
+SIFY.US,D,20210325,000000,21,21.9,19.86,21.48,142123.33361757998,0
+SIFY.US,D,20210326,000000,21.6,21.7146,20.106,21,87999.833509333,0
+SIFY.US,D,20210329,000000,20.7,20.94,19.98,20.22,88328.166843323,0
+SIFY.US,D,20210330,000000,19.86,21.12,19.2,20.76,139999.666946666,0
+SIFY.US,D,20210331,000000,20.8212,21.6,20.73,21.18,61912.166790491,0
+SIFY.US,D,20210401,000000,21.6,22.32,21.3,21.6,78856.833491047,0
+SIFY.US,D,20210405,000000,21.96,22.02,20.52,20.64,53285.00010657,0
+SIFY.US,D,20210406,000000,20.34,21.6,20.1,21.18,78543.00015708599,0
+SIFY.US,D,20210407,000000,21.3,21.3,20.46,20.7,48914.000097828,0
+SIFY.US,D,20210408,000000,20.82,21.9,20.2968,21.72,80040.83349341499,0
+SIFY.US,D,20210409,000000,21.42,22.62,21.18,22.56,159007.500318015,0
+SIFY.US,D,20210412,000000,22.2,22.44,18.96,19.14,139336.166945339,0
+SIFY.US,D,20210413,000000,19.2,20.64,19.14,19.56,72266.500144533,0
+SIFY.US,D,20210414,000000,19.32,19.59,18.42,18.78,79931.16682652899,0
+SIFY.US,D,20210415,000000,18.9,19.08,17.6436,18.42,125397.000250794,0
+SIFY.US,D,20210416,000000,18.18,18.72,17.4006,18.42,68063.166802793,0
+SIFY.US,D,20210419,000000,18,18.36,17.46,17.82,71015.333475364,0
+SIFY.US,D,20210420,000000,17.7,17.76,16.38,16.74,92273.33351787999,0
+SIFY.US,D,20210421,000000,16.74,17.76,16.38,17.76,43591.66675385,0
+SIFY.US,D,20210422,000000,17.58,18,16.9284,17.16,56758.333446849996,0
+SIFY.US,D,20210423,000000,17.28,18.3,17.13,18.06,45572.000091144,0
+SIFY.US,D,20210426,000000,18,18.48,17.7,18.3,44321.333421976,0
+SIFY.US,D,20210427,000000,18.48,18.6,17.64,17.7,30239.833393812998,0
+SIFY.US,D,20210428,000000,17.82,17.94,17.64,17.76,28675.500057350997,0
+SIFY.US,D,20210429,000000,18.18,18.18,17.1,17.52,45286.000090572,0
+SIFY.US,D,20210430,000000,17.7,17.94,16.8,16.8,64645.00012929,0
+SIFY.US,D,20210503,000000,17.46,17.46,16.32,16.68,59919.166786505,0
+SIFY.US,D,20210504,000000,16.68,17.34,15.66,17.34,80122.166826911,0
+SIFY.US,D,20210505,000000,17.52,17.64,16.8,16.92,31832.500063664997,0
+SIFY.US,D,20210506,000000,16.8,17.22,16.08,16.98,78307.500156615,0
+SIFY.US,D,20210507,000000,16.68,18.48,16.6578,18.06,108043.83354942099,0
+SIFY.US,D,20210510,000000,18,18.72,17.04,18,115015.00023003,0
+SIFY.US,D,20210511,000000,17.16,18.66,16.8,18.42,74725.83348278499,0
+SIFY.US,D,20210512,000000,18.6,18.6,17.4,17.58,71297.000142594,0
+SIFY.US,D,20210513,000000,17.64,18.54,17.1,17.34,83672.000167344,0
+SIFY.US,D,20210514,000000,17.82,18.6,17.4,18.48,62612.666791892,0
+SIFY.US,D,20210517,000000,18.54,18.54,17.82,18.24,31995.666730658,0
+SIFY.US,D,20210518,000000,18.48,20.1,18.3,19.74,88528.166843723,0
+SIFY.US,D,20210519,000000,18.9,19.5,18.6,18.9,52763.000105526,0
+SIFY.US,D,20210520,000000,19.08,19.68,18.9,19.32,31465.833396265,0
+SIFY.US,D,20210521,000000,19.32,20.22,19.32,19.56,38902.833411139,0
+SIFY.US,D,20210524,000000,19.5,19.74,18.9,19.08,43759.000087518,0
+SIFY.US,D,20210525,000000,18.9,19.5,18.12,18.18,34575.666735818,0
+SIFY.US,D,20210526,000000,18.42,18.84,18.06,18.78,20885.333375103997,0
+SIFY.US,D,20210527,000000,18.84,19.44,18.51,19.38,26259.000052518,0
+SIFY.US,D,20210528,000000,19.44,19.86,19.14,19.32,38695.833410725,0
+SIFY.US,D,20210601,000000,19.56,21.24,19.5,21,63046.66679276,0
+SIFY.US,D,20210602,000000,21,21,19.8,20.22,61065.166788796996,0
+SIFY.US,D,20210603,000000,20.4,20.64,19.68,20.52,44163.33342166,0
+SIFY.US,D,20210604,000000,20.5452,21.21,20.16,20.46,42997.500085994994,0
+SIFY.US,D,20210607,000000,20.64,21,20.22,20.82,41035.333415404,0
+SIFY.US,D,20210608,000000,21,21.42,20.4,21.24,61381.16678942899,0
+SIFY.US,D,20210609,000000,21.18,21.54,20.46,20.52,62578.833458491,0
+SIFY.US,D,20210610,000000,20.76,20.94,20.28,20.82,32438.833398210998,0
+SIFY.US,D,20210611,000000,21,22.8,21,22.62,112898.16689246299,0
+SIFY.US,D,20210614,000000,22.98,23.34,21.72,22.26,97784.00019556799,0
+SIFY.US,D,20210615,000000,22.08,22.8,21.24,21.96,103745.16687415699,0
+SIFY.US,D,20210616,000000,22.26,22.782,21.6,22.02,51641.500103283,0
+SIFY.US,D,20210617,000000,22.02,22.62,21.78,22.26,32691.333398715997,0
+SIFY.US,D,20210618,000000,21.9,22.5,21.72,22.08,134816.33360296598,0
+SIFY.US,D,20210621,000000,21.96,22.08,21.06,21.18,42963.666752594,0
+SIFY.US,D,20210622,000000,21.3,21.6,20.52,21.6,30365.666727398,0
+SIFY.US,D,20210623,000000,21.66,22.5,21.66,22.32,31378.500062756997,0
+SIFY.US,D,20210624,000000,22.7562,23.1,22.44,22.92,47681.166762028995,0
+SIFY.US,D,20210625,000000,23.04,23.16,22.02,22.14,45628.000091256,0
+SIFY.US,D,20210628,000000,22.08,22.32,20.76,20.76,66178.33346569,0
+SIFY.US,D,20210629,000000,20.82,21.9,20.67,21.9,38035.500076070995,0
+SIFY.US,D,20210630,000000,22.02,22.0608,21.42,21.72,24177.500048355,0
+SIFY.US,D,20210701,000000,21.9,21.9,21.33,21.72,24819.333382972,0
+SIFY.US,D,20210702,000000,21.48,21.78,21.12,21.42,26710.166720087,0
+SIFY.US,D,20210706,000000,21.42,21.48,20.16,20.64,40986.000081972,0
+SIFY.US,D,20210707,000000,20.52,20.7378,19.56,20.22,34743.500069486996,0
+SIFY.US,D,20210708,000000,19.32,19.74,18.84,18.96,50607.166767881,0
+SIFY.US,D,20210709,000000,19.44,20.1,19.08,19.86,41959.500083918996,0
+SIFY.US,D,20210712,000000,19.86,20.0076,19.2,19.38,30891.000061781997,0
+SIFY.US,D,20210713,000000,19.38,19.44,18.42,18.66,49540.166765746995,0
+SIFY.US,D,20210714,000000,18.66,19.2,17.94,18.3,46957.333427248,0
+SIFY.US,D,20210715,000000,18.42,18.72,17.1,17.88,73019.16681270499,0
+SIFY.US,D,20210716,000000,17.88,18.24,17.52,17.76,23056.000046112,0
+SIFY.US,D,20210719,000000,17.76,18.45,17.22,18.24,30264.333393861998,0
+SIFY.US,D,20210720,000000,18.42,19.2,18,18.96,24166.166714999,0
+SIFY.US,D,20210721,000000,19.2,20.1,19.17,20.1,23140.833379615,0
+SIFY.US,D,20210722,000000,20.22,20.58,19.38,19.5,18035.500036071,0
+SIFY.US,D,20210723,000000,19.38,19.62,18.9,19.38,25969.000051937997,0
+SIFY.US,D,20210726,000000,19.68,19.74,19.02,19.14,28539.166723745,0
+SIFY.US,D,20210727,000000,18.9,18.9762,18.18,18.66,34811.000069622,0
+SIFY.US,D,20210728,000000,18.84,19.92,18.78,19.86,24704.500049408998,0
+SIFY.US,D,20210729,000000,19.47,20.28,19.47,20.22,29835.000059669997,0
+SIFY.US,D,20210730,000000,18.9,20.22,18.78,19.98,26767.333386868,0
+SIFY.US,D,20210802,000000,19.74,21,19.68,20.46,39866.833413067,0
+SIFY.US,D,20210803,000000,20.4,21.42,19.98,21.39,40763.000081526,0
+SIFY.US,D,20210804,000000,21.42,21.9,21,21.36,36334.000072668,0
+SIFY.US,D,20210805,000000,21.66,23.34,21.3,23.16,118524.33357038199,0
+SIFY.US,D,20210806,000000,23.2674,24.96,21.9,23.82,314988.667296644,0
+SIFY.US,D,20210809,000000,24,25.14,23.106,23.94,106194.66687905599,0
+SIFY.US,D,20210810,000000,24.3,24.3,21.6102,21.96,109045.500218091,0
+SIFY.US,D,20210811,000000,22.44,22.44,21.48,22.08,36565.333406464,0
+SIFY.US,D,20210812,000000,21.96,22.92,21.42,22.92,48491.333430316,0
+SIFY.US,D,20210813,000000,22.8,22.8,21.9,22.14,26772.500053544998,0
+SIFY.US,D,20210816,000000,21.78,21.78,20.76,21.36,45219.333423772,0
+SIFY.US,D,20210817,000000,20.82,21,19.92,20.04,48679.333430692,0
+SIFY.US,D,20210818,000000,19.92,20.76,19.89,20.04,33736.833400807,0
+SIFY.US,D,20210819,000000,20.04,20.04,18.78,19.14,75659.333484652,0
+SIFY.US,D,20210820,000000,19.26,19.92,19.2,19.26,23279.000046557998,0
+SIFY.US,D,20210823,000000,19.56,20.22,19.56,20.22,32290.500064581,0
+SIFY.US,D,20210824,000000,20.4,21.84,20.34,21.66,36077.000072154,0
+SIFY.US,D,20210825,000000,21.96,22.2,21.18,22.08,29285.833391905,0
+SIFY.US,D,20210826,000000,21.96,22.5,21.27,21.6,28649.333390631997,0
+SIFY.US,D,20210827,000000,21.6,21.6,20.58,20.76,32872.666732412,0
+SIFY.US,D,20210830,000000,20.88,21.9,20.88,21.72,34271.166735209,0
+SIFY.US,D,20210831,000000,22.08,22.2,21.366,21.9,22658.000045316,0
+SIFY.US,D,20210901,000000,21.9,22.5,21.6,22.14,28133.833389600997,0
+SIFY.US,D,20210902,000000,22.26,22.92,21.9882,22.56,32505.666731677997,0
+SIFY.US,D,20210903,000000,22.56,22.974,22.3428,22.92,23437.666713542,0
+SIFY.US,D,20210907,000000,23.1,24,23.04,23.4,71267.000142534,0
+SIFY.US,D,20210908,000000,23.28,23.28,21.9,22.32,35148.166736963,0
+SIFY.US,D,20210909,000000,22.44,23.1,22.14,22.92,44294.666755255996,0
+SIFY.US,D,20210910,000000,23.46,23.46,22.56,22.98,33002.833399339,0
+SIFY.US,D,20210913,000000,22.74,22.74,20.1,20.58,104530.00020905999,0
+SIFY.US,D,20210914,000000,20.919,21.3,19.98,20.28,37761.66674219,0
+SIFY.US,D,20210915,000000,20.34,20.34,19.38,20.16,54803.000109606,0
+SIFY.US,D,20210916,000000,20.4,20.4,19.44,19.86,39778.833412891,0
+SIFY.US,D,20210917,000000,19.98,20.16,19.5,19.92,131452.83359623898,0
+SIFY.US,D,20210920,000000,19.68,19.86,18.54,18.84,43222.833419778995,0
+SIFY.US,D,20210921,000000,19.02,19.41,18.96,19.32,21987.833377308998,0
+SIFY.US,D,20210922,000000,19.38,20.1,19.3206,20.1,19269.166705205,0
+SIFY.US,D,20210923,000000,20.22,20.94,20.22,20.76,28866.000057732,0
+SIFY.US,D,20210924,000000,20.58,20.94,20.28,20.82,26363.000052725998,0
+SIFY.US,D,20210927,000000,20.64,21.06,20.22,21,23519.666713706,0
+SIFY.US,D,20210928,000000,20.88,21.12,20.4,20.94,30471.666727609998,0
+SIFY.US,D,20210929,000000,21.3,21.3,20.22,20.52,25132.166716931,0
+SIFY.US,D,20210930,000000,20.52,20.7,20.16,20.28,13603.500027207,0
+SIFY.US,D,20211001,000000,20.46,20.7432,20.16,20.52,9719.333352771999,0
+SIFY.US,D,20211004,000000,20.28,20.34,19.56,19.86,30381.833394096997,0
+SIFY.US,D,20211005,000000,19.86,20.52,19.86,20.1,19115.00003823,0
+SIFY.US,D,20211006,000000,19.62,19.92,19.2,19.5,20453.666707574,0
+SIFY.US,D,20211007,000000,19.8,20.16,19.62,19.86,15215.500030431,0
+SIFY.US,D,20211008,000000,20.04,20.28,19.62,19.62,10961.000021922,0
+SIFY.US,D,20211011,000000,19.74,21.18,19.62,20.28,27894.833389123,0
+SIFY.US,D,20211012,000000,20.28,20.94,20.16,20.52,30531.333394396,0
+SIFY.US,D,20211013,000000,20.76,21.24,20.46,21.18,20631.166707929,0
+SIFY.US,D,20211014,000000,21.54,23.28,21.48,22.2,160720.333654774,0
+SIFY.US,D,20211015,000000,22.5,22.65,21.06,21.24,38122.666742912,0
+SIFY.US,D,20211018,000000,21.06,21.18,20.64,20.82,27965.666722597998,0
+SIFY.US,D,20211019,000000,20.94,21.48,20.7,21.18,27307.500054614997,0
+SIFY.US,D,20211020,000000,21.42,21.9,21.18,21.42,23600.166713866998,0
+SIFY.US,D,20211021,000000,21.18,21.84,20.46,20.7,35172.166737011,0
+SIFY.US,D,20211022,000000,20.88,20.88,19.44,20.1,42632.833418598995,0
+SIFY.US,D,20211025,000000,20.1,20.7,20.1,20.46,19861.166706388998,0
+SIFY.US,D,20211026,000000,20.7,21.72,20.7,21.42,56401.66677947,0
+SIFY.US,D,20211027,000000,21.6,21.9,20.34,20.4,36424.000072848,0
+SIFY.US,D,20211028,000000,20.52,20.88,20.2638,20.58,25425.000050849998,0
+SIFY.US,D,20211029,000000,21.06,21.9,20.88,21.36,55607.16677788099,0
+SIFY.US,D,20211101,000000,21.12,22.8,21.12,21.3,65890.500131781,0
+SIFY.US,D,20211102,000000,21.3,21.3,20.46,20.58,29290.833391915,0
+SIFY.US,D,20211103,000000,21.072,21.072,20.16,20.4,27149.666720965997,0
+SIFY.US,D,20211104,000000,20.58,21.18,20.46,20.94,34731.166736128995,0
+SIFY.US,D,20211105,000000,21.54,21.66,20.5938,21.24,40653.666747974,0
+SIFY.US,D,20211108,000000,21.12,21.6,21,21.6,41241.000082481994,0
+SIFY.US,D,20211109,000000,21.72,22.38,21.36,21.72,34526.500069053,0
+SIFY.US,D,20211110,000000,21.48,21.9,20.82,21,24873.500049747,0
+SIFY.US,D,20211111,000000,21,22.02,21,21.6,33158.166732983,0
+SIFY.US,D,20211112,000000,21.7218,23.5176,21.42,22.92,90538.50018107699,0
+SIFY.US,D,20211115,000000,22.92,22.92,21.9,22.62,55263.666777194,0
+SIFY.US,D,20211116,000000,22.5,23.4,22.14,22.8,30851.500061703,0
+SIFY.US,D,20211117,000000,22.8,23.46,22.8,23.4,32505.166731677,0
+SIFY.US,D,20211118,000000,23.28,23.28,22.5,22.98,51408.000102816,0
+SIFY.US,D,20211119,000000,22.86,24,22.6752,23.46,55725.666778118,0
+SIFY.US,D,20211122,000000,23.7,24,21.54,21.6,70540.666807748,0
+SIFY.US,D,20211123,000000,21.66,22.0194,20.94,21.36,49268.500098537,0
+SIFY.US,D,20211124,000000,21.18,21.72,20.88,21.72,28174.333389681997,0
+SIFY.US,D,20211126,000000,21.48,21.48,20.7,21.48,26460.833386255,0
+SIFY.US,D,20211129,000000,21.78,22.62,21.78,21.96,35445.333404223995,0
+SIFY.US,D,20211130,000000,21.9,22.38,21.2028,22.2,69323.33347197999,0
+SIFY.US,D,20211201,000000,22.62,22.62,20.82,20.82,29725.500059451,0
+SIFY.US,D,20211202,000000,20.76,20.76,19.65,20.28,64811.833462956994,0
+SIFY.US,D,20211203,000000,20.4,20.52,19.2,19.2,60479.833454292995,0
+SIFY.US,D,20211206,000000,19.38,19.86,18.06,18.84,46751.833426836994,0
+SIFY.US,D,20211207,000000,19.2,19.9032,19.2,19.32,49229.000098458,0
+SIFY.US,D,20211208,000000,19.5,20.04,19.14,19.68,23656.000047311998,0
+SIFY.US,D,20211209,000000,19.74,19.74,19.14,19.26,21074.166708815,0
+SIFY.US,D,20211210,000000,19.38,19.5,18.6,18.96,51477.500102955,0
+SIFY.US,D,20211213,000000,18.96,18.96,18.06,18.42,69066.6668048,0
+SIFY.US,D,20211214,000000,18.12,18.42,17.4,17.58,57380.166781427,0
+SIFY.US,D,20211215,000000,17.76,18,16.5,17.88,79162.33349165799,0
+SIFY.US,D,20211216,000000,17.88,17.94,17.28,17.7,42475.500084950996,0
+SIFY.US,D,20211217,000000,17.7,18.72,17.28,18.24,85849.666838366,0
+SIFY.US,D,20211220,000000,17.76,18.12,17.52,17.76,15358.333364049999,0
+SIFY.US,D,20211221,000000,17.7,18.3,17.7,18.18,23748.333380829998,0
+SIFY.US,D,20211222,000000,18.24,18.24,17.64,17.94,27593.833388520998,0
+SIFY.US,D,20211223,000000,17.94,18.12,17.82,18,15794.500031589,0
+SIFY.US,D,20211227,000000,17.94,18.24,17.52,18.18,19131.333371596,0
+SIFY.US,D,20211228,000000,18.06,18.4302,18,18.06,22307.666711282,0
+SIFY.US,D,20211229,000000,18.66,18.66,18,18.36,32418.500064836997,0
+SIFY.US,D,20211230,000000,18.18,18.9,18.12,18.48,37001.333407335995,0
+SIFY.US,D,20211231,000000,18.72,19.62,18.54,19.38,41454.000082907995,0
+SIFY.US,D,20220103,000000,19.62,21.18,19.26,20.58,89471.500178943,0
+SIFY.US,D,20220104,000000,20.64,20.73,19.62,20.04,47550.166761766995,0
+SIFY.US,D,20220105,000000,19.74,19.92,18.3,18.42,37884.166742434994,0
+SIFY.US,D,20220106,000000,18.3,18.78,18,18.24,21491.166709649,0
+SIFY.US,D,20220107,000000,18.42,19.02,18.24,18.78,22023.833377380997,0
+SIFY.US,D,20220110,000000,18.66,19.32,18.24,19.14,36508.833406351,0
+SIFY.US,D,20220111,000000,19.08,19.38,18.9,19.08,18753.833370841,0
+SIFY.US,D,20220112,000000,19.26,19.9158,19.26,19.5,16772.166700211,0
+SIFY.US,D,20220113,000000,19.68,19.7526,18.78,18.9,19155.000038309998,0
+SIFY.US,D,20220114,000000,18.9,19.5,18.66,19.44,19335.500038670998,0
+SIFY.US,D,20220118,000000,18.96,19.74,18.48,19.5,23548.000047096,0
+SIFY.US,D,20220119,000000,19.56,19.8,19.14,19.62,30403.166727473,0
+SIFY.US,D,20220120,000000,19.92,20.88,19.56,19.98,47016.333427366,0
+SIFY.US,D,20220121,000000,19.8,19.9638,18,18,54537.833442409,0
+SIFY.US,D,20220124,000000,17.7,18.78,17.58,18,92113.500184227,0
+SIFY.US,D,20220125,000000,18.36,18.5394,17.4,17.46,29982.833393299,0
+SIFY.US,D,20220126,000000,17.46,18.24,17.37,17.76,24377.166715420997,0
+SIFY.US,D,20220127,000000,17.88,18.0012,16.8,17.04,33024.333399382,0
+SIFY.US,D,20220128,000000,16.98,17.4,16.5,17.1,24627.333382588,0
+SIFY.US,D,20220131,000000,17.22,18.48,17.22,18.15,24872.500049745,0
+SIFY.US,D,20220201,000000,18,19.8,17.88,19.32,61227.166789120995,0
+SIFY.US,D,20220202,000000,19.56,19.62,18.6,18.9,25528.33338439,0
+SIFY.US,D,20220203,000000,18.36,19.02,18.18,18.78,11289.500022578999,0
+SIFY.US,D,20220204,000000,18.9,20.1,18.72,19.86,44283.500088566994,0
+SIFY.US,D,20220207,000000,19.62,20.28,19.08,19.08,23418.166713503,0
+SIFY.US,D,20220208,000000,19.38,19.44,18.66,19.44,23650.0000473,0
+SIFY.US,D,20220209,000000,19.62,19.74,19.02,19.2,18261.66670319,0
+SIFY.US,D,20220210,000000,18.78,19.2,18.54,18.78,30731.333394795998,0
+SIFY.US,D,20220211,000000,18.66,18.84,17.76,17.88,35101.66673687,0
+SIFY.US,D,20220214,000000,17.7,18.6,17.4,17.88,24322.333381978,0
+SIFY.US,D,20220215,000000,18.24,18.54,18,18.12,27700.666722068,0
+SIFY.US,D,20220216,000000,18.06,18.3,18.06,18.18,5534.166677735,0
+SIFY.US,D,20220217,000000,18,18.9,17.7,18.42,32255.000064509997,0
+SIFY.US,D,20220218,000000,18.3,18.6,17.7,18.06,29035.00005807,0
+SIFY.US,D,20220222,000000,17.7,17.94,17.4,17.52,37915.00007583,0
+SIFY.US,D,20220223,000000,17.76,17.82,16.8,16.92,20232.500040464998,0
+SIFY.US,D,20220224,000000,16.8,17.58,16.5,17.52,26738.333386809998,0
+SIFY.US,D,20220225,000000,17.76,18.18,17.49,18.12,14842.333363017999,0
+SIFY.US,D,20220228,000000,18.06,18.9,17.88,18.9,11259.500022519,0
+SIFY.US,D,20220301,000000,18.9,19.08,18.729,19.02,15444.166697555,0
+SIFY.US,D,20220302,000000,19.02,19.02,18.18,18.54,17355.00003471,0
+SIFY.US,D,20220303,000000,18.6,18.96,18.12,18.42,20927.333375187998,0
+SIFY.US,D,20220304,000000,18.18,18.21,17.7768,18.06,12345.00002469,0
+SIFY.US,D,20220307,000000,18.06,18.54,17.52,17.52,27598.166721863,0
+SIFY.US,D,20220308,000000,17.46,18,16.92,17.04,41691.166750049,0
+SIFY.US,D,20220309,000000,17.04,17.94,17.04,17.22,25256.66671718,0
+SIFY.US,D,20220310,000000,17.22,17.7,16.92,17.4,21545.500043091,0
+SIFY.US,D,20220311,000000,17.52,17.52,16.98,16.98,19308.500038617,0
+SIFY.US,D,20220314,000000,16.8,16.8,16.2,16.2,39992.666746652,0
+SIFY.US,D,20220315,000000,16.14,16.8,15.93,16.56,22976.500045953,0
+SIFY.US,D,20220316,000000,16.98,18.36,16.98,17.76,32935.166732537,0
+SIFY.US,D,20220317,000000,18,18.3,17.52,17.88,16037.500032074999,0
+SIFY.US,D,20220318,000000,17.76,18.42,17.76,18.06,20438.500040877,0
+SIFY.US,D,20220321,000000,18.3,18.3,17.7,18.06,6334.166679335,0
+SIFY.US,D,20220322,000000,18,19.08,18,18.78,33030.833399395,0
+SIFY.US,D,20220323,000000,18.66,18.84,18.24,18.36,16308.000032615999,0
+SIFY.US,D,20220324,000000,18.36,18.6132,17.88,18,17306.333367945997,0
+SIFY.US,D,20220325,000000,18.12,18.18,17.76,18.06,7341.66668135,0
+SIFY.US,D,20220328,000000,18.12,18.24,17.82,18.24,14401.000028802,0
+SIFY.US,D,20220329,000000,18.3,18.48,18,18.12,15298.166697263,0
+SIFY.US,D,20220330,000000,18.12,18.36,17.76,17.94,7865.6666823979995,0
+SIFY.US,D,20220331,000000,17.76,18.06,17.76,17.94,4849.666676366,0
+SIFY.US,D,20220401,000000,17.94,18.48,17.94,18.18,14769.500029539,0
+SIFY.US,D,20220404,000000,18.48,18.6,18.18,18.6,12031.833357397,0
+SIFY.US,D,20220405,000000,18.6,18.9,18.24,18.3,8319.333349972,0
+SIFY.US,D,20220406,000000,18.06,18.36,17.52,18.06,19494.500038988997,0
+SIFY.US,D,20220407,000000,17.88,18.36,17.64,17.82,20049.333373432,0
+SIFY.US,D,20220408,000000,17.76,18.3,17.4726,17.52,16840.166700347,0
+SIFY.US,D,20220411,000000,17.4,17.7,17.22,17.34,12750.666692167999,0
+SIFY.US,D,20220412,000000,17.34,18.18,17.34,17.76,23652.166713970997,0
+SIFY.US,D,20220413,000000,17.82,18.3,17.73,18,37564.166741795,0
+SIFY.US,D,20220414,000000,18,18.12,17.64,18,9896.333353126,0
+SIFY.US,D,20220418,000000,18,18.03,16.86,17.16,23952.666714572,0
+SIFY.US,D,20220419,000000,17.4,17.6994,17.16,17.52,14705.833362745,0
+SIFY.US,D,20220420,000000,17.4,17.4,16.5,16.5,25519.833384373,0
+SIFY.US,D,20220421,000000,16.62,16.74,16.08,16.26,23312.333379958,0
+SIFY.US,D,20220422,000000,16.2,16.3308,15.3,15.36,26503.666719673998,0
+SIFY.US,D,20220425,000000,15.18,15.96,15,15.36,19653.666705974,0
+SIFY.US,D,20220426,000000,15.24,15.3,14.58,14.64,19418.833372171,0
+SIFY.US,D,20220427,000000,14.58,15.24,14.5794,14.94,14903.333363139998,0
+SIFY.US,D,20220428,000000,15.66,15.66,14.58,15.06,18202.333369738,0
+SIFY.US,D,20220429,000000,14.88,15.42,14.46,14.64,9758.000019516,0
+SIFY.US,D,20220502,000000,14.46,14.82,14.1,14.52,11173.833355681,0
+SIFY.US,D,20220503,000000,14.52,15,14.4,15,2968.166672603,0
+SIFY.US,D,20220504,000000,15.06,16.14,14.7,15.9,13615.666693898,0
+SIFY.US,D,20220505,000000,15.84,15.84,15.06,15.42,5217.333343767999,0
+SIFY.US,D,20220506,000000,15.42,15.42,14.46,14.7,12442.833358218999,0
+SIFY.US,D,20220509,000000,14.46,14.7,12.06,12.66,28449.166723565,0
+SIFY.US,D,20220510,000000,12.72,13.1802,12.123,12.66,20820.666708308,0
+SIFY.US,D,20220511,000000,12.72,13.08,11.22,11.64,34541.166735749,0
+SIFY.US,D,20220512,000000,11.28,12,11.28,11.7,17059.833367453,0
+SIFY.US,D,20220513,000000,11.7,13.14,11.58,12.48,31454.333396241997,0
+SIFY.US,D,20220516,000000,12.96,12.96,12.18,12.54,7699.166682065,0
+SIFY.US,D,20220517,000000,12.96,13.68,12.54,13.44,10710.166688087,0
+SIFY.US,D,20220518,000000,13.26,13.3818,12.36,12.78,9993.33335332,0
+SIFY.US,D,20220519,000000,12.6,13.08,12.48,12.6,15900.500031800999,0
+SIFY.US,D,20220520,000000,12.66,13.02,12.3,12.48,7031.166680728999,0
+SIFY.US,D,20220523,000000,12.6,12.78,11.7,12.06,11496.66668966,0
+SIFY.US,D,20220524,000000,11.88,12.36,11.76,12,8101.833349537,0
+SIFY.US,D,20220525,000000,12,12.6,12,12.6,8046.833349426999,0
+SIFY.US,D,20220526,000000,12.48,13.02,12.48,12.72,8834.666684336,0
+SIFY.US,D,20220527,000000,12.96,13.38,12.9,13.32,9828.833352991,0
+SIFY.US,D,20220531,000000,13.44,13.6788,12.78,12.84,14432.833362198999,0
+SIFY.US,D,20220601,000000,13.26,13.38,12.8982,13.2,9931.66668653,0
+SIFY.US,D,20220602,000000,13.32,13.7394,13.2,13.5,12647.000025293999,0
+SIFY.US,D,20220603,000000,13.38,13.56,13.14,13.32,9591.166685848999,0
+SIFY.US,D,20220606,000000,13.38,13.5,13.2,13.32,7583.1666818329995,0
+SIFY.US,D,20220607,000000,13.26,13.56,13.08,13.56,11066.6666888,0
+SIFY.US,D,20220608,000000,13.26,13.74,13.26,13.56,10156.500020313,0
+SIFY.US,D,20220609,000000,13.44,13.68,13.32,13.5,5914.666678496,0
+SIFY.US,D,20220610,000000,13.56,13.56,12.84,13.2,5715.833344764999,0
+SIFY.US,D,20220613,000000,12.96,13.02,12.3,12.36,7743.833348820999,0
+SIFY.US,D,20220614,000000,12.42,12.6,12.12,12.18,10464.166687595,0
+SIFY.US,D,20220615,000000,12.24,12.7794,12.24,12.3,7469.8333482729995,0
+SIFY.US,D,20220616,000000,12.3,12.3,11.22,11.22,28138.000056276,0
+SIFY.US,D,20220617,000000,11.46,11.82,11.46,11.64,9235.500018470999,0
+SIFY.US,D,20220621,000000,12,12.42,11.94,12,6461.66667959,0
+SIFY.US,D,20220622,000000,12,12.24,11.64,11.7,8712.000017424,0
+SIFY.US,D,20220623,000000,12,12.18,11.7,11.88,3787.166674241,0
+SIFY.US,D,20220624,000000,12.24,12.6,12.12,12.54,15984.333365302,0
+SIFY.US,D,20220627,000000,12.66,12.78,12.42,12.72,8719.166684105,0
+SIFY.US,D,20220628,000000,12.72,12.7848,12.12,12.12,5139.0000102779995,0
+SIFY.US,D,20220629,000000,12.06,12.5292,11.7,11.82,10552.666687772,0
+SIFY.US,D,20220630,000000,11.82,12.2286,11.4,11.7,13681.333360695999,0
+SIFY.US,D,20220701,000000,11.52,11.7,11.4,11.46,5102.000010203999,0
+SIFY.US,D,20220705,000000,11.52,11.88,11.46,11.82,4013.5000080269997,0
+SIFY.US,D,20220706,000000,11.76,11.94,11.7,11.76,2691.833338717,0
+SIFY.US,D,20220707,000000,11.88,12.3,11.88,12.18,13350.166693366999,0
+SIFY.US,D,20220708,000000,11.94,12.36,11.94,12.24,9920.833353175,0
+SIFY.US,D,20220711,000000,12.18,12.48,12.06,12.24,3168.000006336,0
+SIFY.US,D,20220712,000000,12.12,12.372,12.12,12.18,3617.6666739019997,0
+SIFY.US,D,20220713,000000,12.12,12.42,12.06,12.4194,3960.500007921,0
+SIFY.US,D,20220714,000000,12,12.42,12,12.24,2774.3333388819997,0
+SIFY.US,D,20220715,000000,12.36,12.42,12.18,12.18,4687.166676041,0
+SIFY.US,D,20220718,000000,12.42,12.42,12.18,12.3,9582.833352499,0
+SIFY.US,D,20220719,000000,12.36,12.6,12.3,12.36,10759.000021517999,0
+SIFY.US,D,20220720,000000,12.3006,14.064,12.3,12.72,26289.333385912,0
+SIFY.US,D,20220721,000000,13.5,14.04,12.9,13.8,19482.666705632,0
+SIFY.US,D,20220722,000000,13.56,14.1,12.72,13.26,17391.333368116,0
+SIFY.US,D,20220725,000000,13.2,13.32,12.84,12.96,4224.000008448,0
+SIFY.US,D,20220726,000000,12.96,13.5,12.96,13.44,2905.500005811,0
+SIFY.US,D,20220727,000000,13.44,13.74,13.29,13.56,7043.166680753,0
+SIFY.US,D,20220728,000000,13.5,13.8,13.44,13.44,5943.666678554,0
+SIFY.US,D,20220729,000000,13.5,14.1,13.5,13.62,15941.000031881998,0
+SIFY.US,D,20220801,000000,14.16,14.31,13.86,14.16,5228.166677122999,0
+SIFY.US,D,20220802,000000,14.16,14.28,13.68,14.07,3919.8333411729996,0
+SIFY.US,D,20220803,000000,14.1,14.34,13.98,14.04,5002.500010005,0
+SIFY.US,D,20220804,000000,14.16,14.22,13.92,13.98,3792.833340919,0
+SIFY.US,D,20220805,000000,13.98,14.64,13.98,14.1,8522.833350379,0
+SIFY.US,D,20220808,000000,14.4,14.7,14.1,14.16,8877.500017755,0
+SIFY.US,D,20220809,000000,14.22,14.58,13.38,13.5,13089.500026179,0
+SIFY.US,D,20220810,000000,13.68,14.328,13.68,13.98,7741.333348816,0
+SIFY.US,D,20220811,000000,13.98,14.58,13.62,13.68,8138.3333496099995,0
+SIFY.US,D,20220812,000000,13.74,14.28,13.6206,14.16,10454.166687575,0
+SIFY.US,D,20220815,000000,14.28,14.76,14.1,14.52,15976.166698619,0
+SIFY.US,D,20220816,000000,14.52,14.64,14.34,14.46,5735.00001147,0
+SIFY.US,D,20220817,000000,14.46,14.58,13.77,13.77,11237.666689141999,0
+SIFY.US,D,20220818,000000,13.62,14.04,13.62,13.74,5373.166677413,0
+SIFY.US,D,20220819,000000,13.5,13.92,13.38,13.62,12185.666691037999,0
+SIFY.US,D,20220822,000000,13.38,13.4364,12.9,13.14,7364.500014728999,0
+SIFY.US,D,20220823,000000,13.02,13.44,13.02,13.2,3272.8333398789996,0
+SIFY.US,D,20220824,000000,13.68,13.68,13.26,13.3206,4175.333341684,0
+SIFY.US,D,20220825,000000,13.26,13.62,13.2,13.32,6196.833345727,0
+SIFY.US,D,20220826,000000,13.2,13.44,12.66,12.66,11504.000023007999,0
+SIFY.US,D,20220829,000000,12.6,13.14,12.24,12.24,16908.166700482998,0
+SIFY.US,D,20220830,000000,12.3,12.78,12,12.24,12981.166692629,0
+SIFY.US,D,20220831,000000,12.48,13.02,12.36,12.78,4469.500008939,0
+SIFY.US,D,20220901,000000,12.6,12.7086,12.3,12.531,4409.166675484999,0
+SIFY.US,D,20220902,000000,12.54,12.7182,12.4428,12.48,3943.500007887,0
+SIFY.US,D,20220906,000000,12.42,12.54,12.06,12.06,7255.333347844,0
+SIFY.US,D,20220907,000000,12.06,12.42,12.06,12.42,4296.333341926,0
+SIFY.US,D,20220908,000000,12.42,12.42,12.06,12.3,5000.00001,0
+SIFY.US,D,20220909,000000,12.42,12.72,12.36,12.6,6887.666680441999,0
+SIFY.US,D,20220912,000000,12.6,12.7164,12.48,12.48,6917.166680501,0
+SIFY.US,D,20220913,000000,12.42,12.72,12.36,12.48,3383.000006766,0
+SIFY.US,D,20220914,000000,12.48,12.5394,12.36,12.4392,2791.166672249,0
+SIFY.US,D,20220915,000000,12.48,12.54,12.36,12.48,1821.000003642,0
+SIFY.US,D,20220916,000000,12.36,12.4026,12.18,12.3,3558.833340451,0
+SIFY.US,D,20220919,000000,12.36,12.5358,11.8806,12.0276,5963.666678594,0
+SIFY.US,D,20220920,000000,11.88,12,11.7006,11.85,5172.333343677999,0
+SIFY.US,D,20220921,000000,11.82,12.18,11.82,11.82,2850.833339035,0
+SIFY.US,D,20220922,000000,11.7,12.0492,11.64,11.67,4566.500009132999,0
+SIFY.US,D,20220923,000000,11.46,11.5602,11.1,11.16,7672.000015344,0
+SIFY.US,D,20220926,000000,11.1,11.2794,10.77,10.923,7953.833349240999,0
+SIFY.US,D,20220927,000000,10.92,11.22,10.8,10.8,3820.0000076399997,0
+SIFY.US,D,20220928,000000,10.8,10.8,10.38,10.5,17025.000034049997,0
+SIFY.US,D,20220929,000000,10.5,10.62,9.9,10.02,9644.666685956,0
+SIFY.US,D,20220930,000000,9.9,10.6194,9.9,10.26,6385.500012771,0
+SIFY.US,D,20221003,000000,10.8,10.8,10.02,10.2,9098.666684864,0
+SIFY.US,D,20221004,000000,10.44,10.5,10.08,10.38,6817.833346969,0
+SIFY.US,D,20221005,000000,10.14,10.4736,10.08,10.41,4207.6666750819995,0
+SIFY.US,D,20221006,000000,10.44,10.995,10.44,10.74,3169.333339672,0
+SIFY.US,D,20221007,000000,10.8,10.8006,10.32,10.5,7714.666682096,0
+SIFY.US,D,20221010,000000,10.44,10.5444,10.26,10.26,2297.166671261,0
+SIFY.US,D,20221011,000000,10.26,10.29,9.12,9.36,16655.666699978,0
+SIFY.US,D,20221012,000000,9.54,9.609,9.12,9.42,4082.5000081649996,0
+SIFY.US,D,20221013,000000,9.42,9.72,9.36,9.6,7976.66668262,0
+SIFY.US,D,20221014,000000,9.54,9.804,9.54,9.6,5002.500010005,0
+SIFY.US,D,20221017,000000,9.66,10.0758,9.66,9.96,9939.333353212,0
+SIFY.US,D,20221018,000000,10.26,10.38,10.1274,10.38,7778.833348890999,0
+SIFY.US,D,20221019,000000,10.5,10.5,9.78,9.9,11057.166688780999,0
+SIFY.US,D,20221020,000000,9.84,10.0782,9.84,9.8478,4701.000009402,0
+SIFY.US,D,20221021,000000,10.02,10.02,9.6162,9.84,11490.166689647,0
+SIFY.US,D,20221024,000000,9.72,9.78,9.66,9.72,5126.833343587,0
+SIFY.US,D,20221025,000000,9.78,10.2,9.78,10.14,14514.666695696,0
+SIFY.US,D,20221026,000000,10.2,10.2,9.6,9.84,13808.000027615999,0
+SIFY.US,D,20221027,000000,9.9,9.9,9.6,9.66,4920.500009841,0
+SIFY.US,D,20221028,000000,9.42,9.72,9.42,9.66,7233.000014466,0
+SIFY.US,D,20221031,000000,9.6,9.66,9.36,9.36,9304.166685274999,0
+SIFY.US,D,20221101,000000,9.36,9.6,9.36,9.6,4187.333341707999,0
+SIFY.US,D,20221102,000000,9.54,9.6,9.42,9.48,2311.5000046229998,0
+SIFY.US,D,20221103,000000,9.42,9.54,9.36,9.51,5077.5000101549995,0
+SIFY.US,D,20221104,000000,9.48,9.6,9.4236,9.48,6792.500013585,0
+SIFY.US,D,20221107,000000,9.36,9.4758,9.12,9.18,16592.166699850997,0
+SIFY.US,D,20221108,000000,9.36,9.48,9.12,9.36,6481.000012961999,0
+SIFY.US,D,20221109,000000,9.42,9.42,9.06,9.0606,5652.833344639,0
+SIFY.US,D,20221110,000000,9.3,9.42,9,9.255,5899.3333451319995,0
+SIFY.US,D,20221111,000000,9.36,9.48,9.24,9.3606,6460.3333462539995,0
+SIFY.US,D,20221114,000000,9.36,9.36,9.09,9.12,36450.833406235,0
+SIFY.US,D,20221115,000000,9.12,9.3048,9.12,9.12,10169.666687006,0
+SIFY.US,D,20221116,000000,9.18,9.24,9.06,9.18,8909.833351153,0
+SIFY.US,D,20221117,000000,9.24,9.24,9.12,9.12,2069.1666708049997,0
+SIFY.US,D,20221118,000000,9.18,9.24,9.18,9.2046,4787.000009574,0
+SIFY.US,D,20221121,000000,9.3,9.36,9.12,9.12,5928.833345190999,0
+SIFY.US,D,20221122,000000,9.12,9.3,8.556,8.8962,16297.166699260999,0
+SIFY.US,D,20221123,000000,9.06,9.09,8.9316,9.06,11536.000023072,0
+SIFY.US,D,20221125,000000,8.64,9.24,8.64,8.88,11527.666689722,0
+SIFY.US,D,20221128,000000,9.06,9.06,8.4,8.58,8068.666682804,0
+SIFY.US,D,20221129,000000,8.76,8.76,8.34,8.49,10635.666687937999,0
+SIFY.US,D,20221130,000000,8.34,8.34,8.22,8.22,11681.500023363,0
+SIFY.US,D,20221201,000000,8.28,8.34,8.1,8.16,25087.500050175,0
+SIFY.US,D,20221202,000000,8.1,8.34,8.04,8.28,27742.000055483997,0
+SIFY.US,D,20221205,000000,8.28,8.4,8.22,8.28,8026.166682718999,0
+SIFY.US,D,20221206,000000,8.22,8.22,8.04,8.04,6624.833346582999,0
+SIFY.US,D,20221207,000000,7.98,8.28,7.98,8.16,6261.500012523,0
+SIFY.US,D,20221208,000000,8.1,8.1528,7.98,8.1,11220.00002244,0
+SIFY.US,D,20221209,000000,8.1,8.16,8.04,8.04,3390.666673448,0
+SIFY.US,D,20221212,000000,8.1,8.1,7.8,7.86,8853.166684373,0
+SIFY.US,D,20221213,000000,7.86,7.86,7.56,7.62,20635.333374603997,0
+SIFY.US,D,20221214,000000,7.56,7.62,7.44,7.44,14382.166695430999,0
+SIFY.US,D,20221215,000000,7.44,7.44,7.2,7.26,8831.500017663,0
+SIFY.US,D,20221216,000000,7.2,7.26,7.14,7.2,45820.333424974,0
+SIFY.US,D,20221219,000000,7.14,7.2,6.9,6.96,22352.166711371,0
+SIFY.US,D,20221220,000000,6.96,6.96,6.72,6.78,19729.833372793,0
+SIFY.US,D,20221221,000000,6.78,6.78,6.66,6.78,12436.333358205999,0
+SIFY.US,D,20221222,000000,6.66,6.72,6.54,6.6,11322.666689312,0
+SIFY.US,D,20221223,000000,6.66,6.84,6.42,6.72,11836.333357005999,0
+SIFY.US,D,20221227,000000,6.54,6.7038,6.3,6.3,16729.166700125,0
+SIFY.US,D,20221228,000000,6.3,7.2,6.3,6.75,39175.833411684995,0
+SIFY.US,D,20221229,000000,6.78,7.2,6.72,7.17,17792.500035585,0
+SIFY.US,D,20221230,000000,7.2,7.2,6.9,6.909,15032.500030064999,0
+SIFY.US,D,20230103,000000,7.14,7.2,7.08,7.17,7278.833347891,0
+SIFY.US,D,20230104,000000,7.2,8.04,7.08,7.92,13031.833359397,0
+SIFY.US,D,20230105,000000,8.04,8.3958,7.86,8.22,8499.000016998,0
+SIFY.US,D,20230106,000000,8.28,8.94,8.1,8.88,13570.833360474999,0
+SIFY.US,D,20230109,000000,9.12,9.6,9.06,9.36,22562.500045124998,0
+SIFY.US,D,20230110,000000,9.6,10.56,9.6,10.56,25039.000050077997,0
+SIFY.US,D,20230111,000000,10.74,11.76,10.68,11.34,36383.3334061,0
+SIFY.US,D,20230112,000000,11.94,12.9,11.4,12.9,52516.333438366,0
+SIFY.US,D,20230113,000000,12.9,13.5966,12,13.44,28429.166723525,0
+SIFY.US,D,20230117,000000,13.44,13.62,11.4,11.7,42589.166751845,0
+SIFY.US,D,20230118,000000,11.7,12.3,11.7,11.7,14674.666696016,0
+SIFY.US,D,20230119,000000,11.4,11.7,10.8,10.8,14577.333362488,0
+SIFY.US,D,20230120,000000,10.74,11.64,10.74,11.4,15096.500030193,0
+SIFY.US,D,20230123,000000,11.34,11.97,11.1,11.4,13770.500027540998,0
+SIFY.US,D,20230124,000000,11.22,11.5074,10.95,11.04,12689.333358712,0
+SIFY.US,D,20230125,000000,11.16,11.16,10.8012,11.04,17254.166701175,0
+SIFY.US,D,20230126,000000,11.04,11.1,10.92,10.98,9818.833352971,0
+SIFY.US,D,20230127,000000,11.04,11.04,10.14,10.26,16328.500032656999,0
+SIFY.US,D,20230130,000000,10.08,10.98,10.08,10.38,17919.166702504997,0
+SIFY.US,D,20230131,000000,10.92,10.92,10.08,10.32,14524.666695716,0
+SIFY.US,D,20230201,000000,10.38,10.62,10.08,10.38,13575.00002715,0
+SIFY.US,D,20230202,000000,10.5,11.04,10.5,10.68,21084.500042169,0
+SIFY.US,D,20230203,000000,10.8,10.8,10.5,10.68,7659.666681985999,0
+SIFY.US,D,20230206,000000,10.8,10.8,10.44,10.56,16249.666699165999,0
+SIFY.US,D,20230207,000000,10.68,10.68,10.38,10.5,6912.8333471589995,0
+SIFY.US,D,20230208,000000,10.56,10.8,10.38,10.56,9976.500019952999,0
+SIFY.US,D,20230209,000000,10.74,10.74,10.32,10.38,7762.166682190999,0
+SIFY.US,D,20230210,000000,10.38,10.38,9.66,9.9,13859.833361052999,0
+SIFY.US,D,20230213,000000,10.02,10.2,9.6,9.72,9207.500018415,0
+SIFY.US,D,20230214,000000,9.72,9.96,9.72,9.9,12041.166690749,0
+SIFY.US,D,20230215,000000,9.9,9.9474,9.72,9.84,11024.666688715999,0
+SIFY.US,D,20230216,000000,9.84,9.84,9.72,9.84,9060.00001812,0
+SIFY.US,D,20230217,000000,9.84,9.84,9.66,9.72,2969.666672606,0
+SIFY.US,D,20230221,000000,9.9,9.9558,9.66,9.78,8582.500017164999,0
+SIFY.US,D,20230222,000000,9.9,9.9,9.36,9.66,8955.333351244,0
+SIFY.US,D,20230223,000000,9.78,9.78,9.36,9.54,9078.666684824,0
+SIFY.US,D,20230224,000000,9.42,9.54,9.24,9.3,5542.000011084,0
+SIFY.US,D,20230227,000000,9.42,9.54,9.18,9.3,7106.666680879999,0
+SIFY.US,D,20230228,000000,9.3,9.54,9.24,9.48,12824.833358983,0
+SIFY.US,D,20230301,000000,9.3,9.42,9.18,9.18,17706.833368747,0
+SIFY.US,D,20230302,000000,9.12,9.1794,9,9.06,6995.8333473249995,0
+SIFY.US,D,20230303,000000,9.12,9.1992,8.4,8.7,21729.000043458,0
+SIFY.US,D,20230306,000000,9.12,9.12,8.58,8.64,7446.3333482259995,0
+SIFY.US,D,20230307,000000,8.58,8.7,8.34,8.34,13582.166693830999,0
+SIFY.US,D,20230308,000000,8.4,9.3,8.34,8.58,4535.166675736999,0
+SIFY.US,D,20230309,000000,8.64,8.76,8.22,8.28,5433.1666775329995,0
+SIFY.US,D,20230310,000000,8.22,8.28,7.92,8.1,9382.333352098,0
+SIFY.US,D,20230313,000000,7.8,7.86,7.56,7.74,21779.333376892,0
+SIFY.US,D,20230314,000000,7.8,8.19,7.74,7.86,16322.666699312,0
+SIFY.US,D,20230315,000000,7.62,8.22,7.62,7.68,26913.500053827,0
+SIFY.US,D,20230316,000000,7.68,8.1,7.62,8.1,13124.833359582999,0
+SIFY.US,D,20230317,000000,8.1,8.1,7.68,7.74,7578.000015156,0
+SIFY.US,D,20230320,000000,7.92,8.28,7.68,7.74,24496.166715658997,0
+SIFY.US,D,20230321,000000,7.8,7.8,7.56,7.74,9909.666686486,0
+SIFY.US,D,20230322,000000,7.62,7.7286,7.5,7.5,10696.000021392,0
+SIFY.US,D,20230323,000000,7.5,7.8,7.5,7.56,8569.666683806,0
+SIFY.US,D,20230324,000000,7.62,7.68,7.32,7.38,11844.500023689,0
+SIFY.US,D,20230327,000000,7.44,7.74,7.32,7.32,16037.833365408998,0
+SIFY.US,D,20230328,000000,7.32,7.5,7.14,7.32,16347.833366028999,0
+SIFY.US,D,20230329,000000,7.38,7.5,7.26,7.4394,12906.500025812999,0
+SIFY.US,D,20230330,000000,7.38,7.4994,7.26,7.38,13450.166693567,0
+SIFY.US,D,20230331,000000,7.5,8.28,7.26,7.56,54459.333442252,0
+SIFY.US,D,20230403,000000,7.56,8.1,7.14,7.2,45995.666758658,0
+SIFY.US,D,20230404,000000,7.44,7.8,7.32,7.56,24466.500048932998,0
+SIFY.US,D,20230405,000000,7.62,7.8594,7.38,7.5,10301.500020603,0
+SIFY.US,D,20230406,000000,7.5,7.86,7.44,7.44,10177.666687022,0
+SIFY.US,D,20230410,000000,7.44,7.9656,7.44,7.74,11661.500023322998,0
+SIFY.US,D,20230411,000000,7.8,7.92,7.62,7.86,9277.166685221,0
+SIFY.US,D,20230412,000000,7.86,8.28,7.86,8.262,14409.500028818999,0
+SIFY.US,D,20230413,000000,8.7,9.54,8.46,9,73654.83348064299,0
+SIFY.US,D,20230414,000000,9.06,9.3594,8.28,8.64,55220.833443774995,0
+SIFY.US,D,20230417,000000,8.76,8.8794,8.5206,8.7,15921.000031841999,0
+SIFY.US,D,20230418,000000,8.7,8.82,8.22,8.61,17577.666701822,0
+SIFY.US,D,20230419,000000,8.64,8.697,8.4,8.58,8955.166684577,0
+SIFY.US,D,20230420,000000,8.52,8.76,8.22,8.34,7915.666682497999,0
+SIFY.US,D,20230421,000000,8.34,8.52,8.16,8.3982,9023.833351381,0
+SIFY.US,D,20230424,000000,8.34,8.4,7.8,7.833,10765.666688198,0
+SIFY.US,D,20230425,000000,7.68,7.98,7.5,7.56,12185.833357705,0
+SIFY.US,D,20230426,000000,7.56,7.7268,7.5,7.5,7787.666682241999,0
+SIFY.US,D,20230427,000000,7.5,7.8594,7.44,7.62,18655.500037310998,0
+SIFY.US,D,20230428,000000,7.38,7.62,7.2162,7.38,14955.833363245,0
+SIFY.US,D,20230501,000000,7.44,7.77,7.4196,7.56,5989.666678646,0
+SIFY.US,D,20230502,000000,7.5,7.62,7.38,7.38,6583.666679833999,0
+SIFY.US,D,20230503,000000,7.44,7.68,7.26,7.32,13907.833361149,0
+SIFY.US,D,20230504,000000,7.32,7.5468,7.32,7.44,4524.500009048999,0
+SIFY.US,D,20230505,000000,7.56,7.6794,7.44,7.65,6178.000012355999,0
+SIFY.US,D,20230508,000000,7.68,7.74,7.32,7.44,8560.500017121,0
+SIFY.US,D,20230509,000000,7.32,7.44,7.2,7.38,10453.500020906999,0
+SIFY.US,D,20230510,000000,7.32,7.5,7.26,7.41,10083.833353500999,0
+SIFY.US,D,20230511,000000,7.44,7.5,7.2,7.2,5447.333344228,0
+SIFY.US,D,20230512,000000,7.32,7.38,6.96,7.2,16433.000032866,0
+SIFY.US,D,20230515,000000,7.26,7.38,6.9,6.96,9604.500019209,0
+SIFY.US,D,20230516,000000,7.02,7.14,6.39,6.69,26691.166720048997,0
+SIFY.US,D,20230517,000000,6.66,6.9,6.54,6.7794,14262.833361858999,0
+SIFY.US,D,20230518,000000,6.78,7.14,6.72,7.02,10640.000021279999,0
+SIFY.US,D,20230519,000000,7.14,7.5,7.08,7.47,16428.500032857,0
+SIFY.US,D,20230522,000000,7.5,7.5,7.26,7.44,4194.500008389,0
+SIFY.US,D,20230523,000000,7.32,8.1,7.2006,7.98,20183.666707033997,0
+SIFY.US,D,20230524,000000,7.92,8.28,7.32,7.44,13573.33336048,0
+SIFY.US,D,20230525,000000,7.86,8.1,7.56,7.74,31137.500062274998,0
+SIFY.US,D,20230526,000000,7.8,9.66,7.62,9.48,94010.333521354,0
+SIFY.US,D,20230530,000000,10.08,11.34,8.0004,8.28,150555.333634444,0
+SIFY.US,D,20230531,000000,8.28,9,8.28,8.46,31381.333396095997,0
+SIFY.US,D,20230601,000000,8.46,8.76,8.22,8.7,26179.333385692,0
+SIFY.US,D,20230602,000000,8.76,9,8.7,8.82,13876.166694419,0
+SIFY.US,D,20230605,000000,8.88,9,7.86,8.1,21711.333376756,0
+SIFY.US,D,20230606,000000,8.1,8.88,8.1,8.7,11163.000022326,0
+SIFY.US,D,20230607,000000,8.76,8.9904,8.28,8.46,9389.333352112,0
+SIFY.US,D,20230608,000000,8.52,8.5794,8.3742,8.52,7279.833347893,0
+SIFY.US,D,20230609,000000,8.52,8.64,7.92,8.16,14588.166695843,0
+SIFY.US,D,20230612,000000,8.1,8.295,7.98,7.98,13932.333361198,0
+SIFY.US,D,20230613,000000,8.22,8.64,8.1,8.64,11964.166690594999,0
+SIFY.US,D,20230614,000000,8.58,8.7,8.337,8.46,11444.500022888999,0
+SIFY.US,D,20230615,000000,8.46,8.76,8.34,8.7,14752.833362839,0
+SIFY.US,D,20230616,000000,8.64,8.7,8.22,8.46,7429.333348192,0
+SIFY.US,D,20230620,000000,8.46,8.52,8.2752,8.34,9027.666684722,0
+SIFY.US,D,20230621,000000,8.34,8.4,8.22,8.25,3528.500007057,0
+SIFY.US,D,20230622,000000,8.22,11.28,8.22,10.5,150731.333634796,0
+SIFY.US,D,20230623,000000,10.62,11.52,9.9,11.04,86886.66684044,0
+SIFY.US,D,20230626,000000,10.008,10.92,9.6006,10.38,34960.500069921,0
+SIFY.US,D,20230627,000000,10.38,10.38,9.96,9.99,10755.166688177,0
+SIFY.US,D,20230628,000000,9.54,10.26,9.48,9.96,22851.000045702,0
+SIFY.US,D,20230629,000000,9.96,10.62,9.96,10.5,10189.833353713,0
+SIFY.US,D,20230630,000000,10.62,11.88,10.5,11.28,51670.666770008,0
+SIFY.US,D,20230703,000000,11.7,13.2,11.52,13.02,58589.500117179,0
+SIFY.US,D,20230705,000000,12.9,14.82,12.8442,13.2,113620.666893908,0
+SIFY.US,D,20230706,000000,13.02,13.14,10.74,11.64,75996.00015199199,0
+SIFY.US,D,20230707,000000,12,12.54,11.0406,11.7,41227.666749122,0
+SIFY.US,D,20230710,000000,12,12.78,11.46,12.3,37486.500074972995,0
+SIFY.US,D,20230711,000000,12.6,14.04,12.18,13.14,41872.166750411,0
+SIFY.US,D,20230712,000000,13.8,13.8,12.9,13.08,23794.833380923,0
+SIFY.US,D,20230713,000000,13.68,17.1,13.41,16.5,238477.333810288,0
+SIFY.US,D,20230714,000000,17.1,17.16,15.36,16.26,106648.66687996399,0
+SIFY.US,D,20230717,000000,16.5,19.14,15.75,18.54,175596.833684527,0
+SIFY.US,D,20230718,000000,19.2,20.22,15,17.82,241837.000483674,0
+SIFY.US,D,20230719,000000,18.66,18.84,16.98,17.1,111581.83355649699,0
+SIFY.US,D,20230720,000000,16.8,16.8,13.9464,14.1,145401.00029080198,0
+SIFY.US,D,20230721,000000,14.7,16.14,14.16,14.34,117675.50023535099,0
+SIFY.US,D,20230724,000000,14.4,14.52,11.82,11.82,119995.00023999,0
+SIFY.US,D,20230725,000000,12.42,13.14,11.82,12.3,81054.83349544299,0
+SIFY.US,D,20230726,000000,12.48,12.78,12,12.3,33859.666734385995,0
+SIFY.US,D,20230727,000000,12.6,13.44,12.36,12.6,46055.500092111,0
+SIFY.US,D,20230728,000000,12.84,13.44,12.72,13.44,68980.50013796099,0
+SIFY.US,D,20230731,000000,14.34,15.24,13.8,14.34,93258.33351985,0
+SIFY.US,D,20230801,000000,14.34,14.34,12.72,13.14,65241.000130481996,0
+SIFY.US,D,20230802,000000,13.32,13.32,12.12,12.3,76333.666819334,0
+SIFY.US,D,20230803,000000,12.48,12.72,11.88,12,38611.000077222,0
+SIFY.US,D,20230804,000000,12.72,12.72,11.88,11.94,33432.833400199,0
+SIFY.US,D,20230807,000000,11.94,12.54,11.7,12.45,28524.666723716,0
+SIFY.US,D,20230808,000000,12.42,13.44,12.06,13.38,38490.166743646994,0
+SIFY.US,D,20230809,000000,13.62,13.62,12.3,12.66,22081.166710829,0
+SIFY.US,D,20230810,000000,13.38,13.74,12.48,12.84,46837.833427009,0
+SIFY.US,D,20230811,000000,12.24,12.78,12.12,12.78,27717.666722102,0
+SIFY.US,D,20230814,000000,12.72,13.26,12.42,13.26,24000.500048001,0
+SIFY.US,D,20230815,000000,13.2,13.44,12.369,12.6,32207.833397748997,0
+SIFY.US,D,20230816,000000,12.6,13.32,12.54,13.08,29192.666725051997,0
+SIFY.US,D,20230817,000000,13.08,13.32,12,12.12,37298.666741263994,0
+SIFY.US,D,20230818,000000,12,12.54,11.82,12.36,21434.666709536,0
+SIFY.US,D,20230821,000000,12.06,12.42,12.06,12.24,14610.333362554,0
+SIFY.US,D,20230822,000000,12.42,12.9,12.24,12.72,15684.000031368,0
+SIFY.US,D,20230823,000000,12.6,13.38,12.6,13.2,19757.166706181,0
+SIFY.US,D,20230824,000000,13.2,13.38,12.66,12.96,21454.166709574998,0
+SIFY.US,D,20230825,000000,13.02,13.56,12.9,13.38,28103.166722872997,0
+SIFY.US,D,20230828,000000,13.5,14.5734,13.14,13.32,77934.833489203,0
+SIFY.US,D,20230829,000000,13.32,13.32,12.48,12.84,28788.833390910997,0
+SIFY.US,D,20230830,000000,12.78,13.26,12.78,13.14,15517.500031034999,0
+SIFY.US,D,20230831,000000,13.14,13.32,12.6,12.72,20187.333373708,0
+SIFY.US,D,20230901,000000,12.72,13.2,12.66,13.08,26117.166718900997,0
+SIFY.US,D,20230905,000000,12.84,13.2,12.78,13.08,15000.00003,0
+SIFY.US,D,20230906,000000,13.02,13.2,12.39,12.66,39479.333412292,0
+SIFY.US,D,20230907,000000,12.54,12.66,12.3,12.42,15578.33336449,0
+SIFY.US,D,20230908,000000,12.36,12.78,12.24,12.78,20565.833374464997,0
+SIFY.US,D,20230911,000000,13.08,13.08,12.42,12.78,9453.833352241,0
+SIFY.US,D,20230912,000000,12.6,12.78,12.06,12.18,25078.333383489997,0
+SIFY.US,D,20230913,000000,12.12,12.3,11.88,12.18,22572.000045144,0
+SIFY.US,D,20230914,000000,12.24,12.2862,11.4,11.58,19744.666706156,0
+SIFY.US,D,20230915,000000,11.4,12,11.16,11.88,24926.333383186,0
+SIFY.US,D,20230918,000000,12.12,12.12,10.8,11.34,41983.3334173,0
+SIFY.US,D,20230919,000000,11.46,11.58,10.92,11.22,12965.833359265,0
+SIFY.US,D,20230920,000000,11.16,11.76,11.16,11.16,10243.166687153,0
+SIFY.US,D,20230921,000000,11.04,11.16,10.8,10.86,8585.666683837999,0
+SIFY.US,D,20230922,000000,10.86,10.9104,10.08,10.26,33390.166733447,0
+SIFY.US,D,20230925,000000,11.4,11.4,10.2,10.68,15146.66669696,0
+SIFY.US,D,20230926,000000,10.5,10.68,10.38,10.56,6274.833345882999,0
+SIFY.US,D,20230927,000000,10.8,11.28,10.62,11.28,11759.000023518,0
+SIFY.US,D,20230928,000000,11.16,11.8704,11.16,11.7,8742.000017483999,0
+SIFY.US,D,20230929,000000,12,12.18,10.92,10.98,14606.000029211998,0
+SIFY.US,D,20231002,000000,10.92,11.16,10.6206,11.04,16643.833366621,0
+SIFY.US,D,20231003,000000,10.92,11.22,9.9,10.08,17737.000035474,0
+SIFY.US,D,20231004,000000,10.44,10.62,10.08,10.62,6645.666679958,0
+SIFY.US,D,20231005,000000,10.62,10.62,9.96,10.26,14869.666696405999,0
+SIFY.US,D,20231006,000000,10.2,10.5,10.08,10.38,12029.833357393,0
+SIFY.US,D,20231009,000000,9.96,10.5,9.66,10.08,28090.500056180997,0
+SIFY.US,D,20231010,000000,10.2,10.44,9.66,10.08,24223.333381779998,0
+SIFY.US,D,20231011,000000,10.26,10.74,10.2,10.38,7621.166681909,0
+SIFY.US,D,20231012,000000,10.44,10.62,10.02,10.2,10632.166687931,0
+SIFY.US,D,20231013,000000,10.44,10.62,9.66,10.02,10990.666688648,0
+SIFY.US,D,20231016,000000,10.02,10.2,9.63,9.84,12158.833357651,0
+SIFY.US,D,20231017,000000,9.72,10.5,9.66,10.38,17738.166702143,0
+SIFY.US,D,20231018,000000,10.2,10.3164,9.72,9.72,8057.1666827809995,0
+SIFY.US,D,20231019,000000,9.72,10.2,9.66,9.84,19333.166705333,0
+SIFY.US,D,20231020,000000,9.84,9.84,9.24,9.54,17007.166700681,0
+SIFY.US,D,20231023,000000,9.42,9.42,9,9.24,15473.166697613,0
+SIFY.US,D,20231024,000000,9.12,9.8994,9.12,9.48,9766.166686199,0
+SIFY.US,D,20231025,000000,9.06,9.24,8.82,8.94,10813.666688293999,0
+SIFY.US,D,20231026,000000,8.94,9.3594,8.52,8.94,24178.333381689998,0
+SIFY.US,D,20231027,000000,8.7,9.21,8.4024,8.7,11650.0000233,0
+SIFY.US,D,20231030,000000,9,9.3,8.847,9.12,7301.333347936,0
+SIFY.US,D,20231031,000000,9.06,9.3,8.7,9,6607.666679882,0
+SIFY.US,D,20231101,000000,9,9.3,8.88,9.12,4149.000008298,0
+SIFY.US,D,20231102,000000,9.36,9.84,9.3006,9.78,9627.166685921,0
+SIFY.US,D,20231103,000000,9.78,10.26,9.6,9.72,9422.166685511,0
+SIFY.US,D,20231106,000000,9.96,10.1382,9.483,9.72,3415.666673498,0
+SIFY.US,D,20231107,000000,9.9738,10.2,9.48,9.48,5925.333345184,0
+SIFY.US,D,20231108,000000,9.6,9.78,8.82,8.88,9637.000019273999,0
+SIFY.US,D,20231109,000000,9.06,9.7794,8.76,8.88,12052.666690772,0
+SIFY.US,D,20231110,000000,8.7,9.66,8.64,8.76,16881.166700429,0
+SIFY.US,D,20231113,000000,8.76,9.12,7.68,8.28,30910.00006182,0
+SIFY.US,D,20231114,000000,8.88,9.24,8.4,9,14957.166696581,0
+SIFY.US,D,20231115,000000,9.12,9.6,8.82,9.18,9330.500018661,0
+SIFY.US,D,20231116,000000,9.48,9.5958,9.12,9.42,4408.666675484,0
+SIFY.US,D,20231117,000000,9.3,9.6,9,9.42,9355.666685377999,0
+SIFY.US,D,20231120,000000,9.54,9.84,9.24,9.3,8046.500016092999,0
+SIFY.US,D,20231121,000000,8.94,9.369,8.88,9.24,5109.500010219,0
+SIFY.US,D,20231122,000000,9.06,9.6,9.06,9.6,3779.666674226,0
+SIFY.US,D,20231124,000000,9.42,9.6,9.06,9.6,4366.833342067,0
+SIFY.US,D,20231127,000000,9.48,9.6,9,9.4668,6423.000012846,0
+SIFY.US,D,20231128,000000,9.3,9.78,9.12,9.66,10371.166687408999,0
+SIFY.US,D,20231129,000000,9.6,9.6,9,9,6995.000013989999,0
+SIFY.US,D,20231130,000000,9,9.3,8.7,8.7,10480.00002096,0
+SIFY.US,D,20231201,000000,9.06,9.12,8.7,9.06,8115.8333495649995,0
+SIFY.US,D,20231204,000000,9,10.2,9,10.14,13388.166693443,0
+SIFY.US,D,20231205,000000,10.32,10.32,9.36,9.78,14778.33336289,0
+SIFY.US,D,20231206,000000,9.6,10.2,9.54,9.66,10840.333355014,0
+SIFY.US,D,20231207,000000,9.6,9.9,9.36,9.54,5723.833344781,0
+SIFY.US,D,20231208,000000,9.54,10.1994,9.372,9.96,5023.666676714,0
+SIFY.US,D,20231211,000000,9.78,9.9,9.42,9.75,5939.666678545999,0
+SIFY.US,D,20231212,000000,9.6,9.84,9.54,9.6,8098.333349529999,0
+SIFY.US,D,20231213,000000,9.6,9.9,9.6,9.66,12782.166692231,0
+SIFY.US,D,20231214,000000,9.9,10.77,9.9,10.5,27621.833388576997,0
+SIFY.US,D,20231215,000000,10.5,10.68,10.26,10.5,10812.000021623999,0
+SIFY.US,D,20231218,000000,10.5,11.7,10.44,11.34,24170.333381673998,0
+SIFY.US,D,20231219,000000,11.34,12.3,10.68,11.04,59300.500118601,0
+SIFY.US,D,20231220,000000,11.04,11.82,10.8858,11.22,23786.166714239,0
+SIFY.US,D,20231221,000000,11.22,11.8602,11.1,11.4,17154.666700976,0
+SIFY.US,D,20231222,000000,11.4,11.76,11.1,11.1,11607.833356549,0
+SIFY.US,D,20231226,000000,10.8,11.4,10.8,11.04,9977.000019953999,0
+SIFY.US,D,20231227,000000,11.04,11.0946,10.74,10.74,12752.166692170998,0
+SIFY.US,D,20231228,000000,10.8,11.4,10.8,11.04,15660.500031320998,0
+SIFY.US,D,20231229,000000,10.92,11.64,10.92,11.19,12674.666692015999,0
+SIFY.US,D,20240102,000000,11.28,11.4,10.68,10.98,11266.833355867,0
+SIFY.US,D,20240103,000000,10.56,11.3778,10.56,10.8,5701.66667807,0
+SIFY.US,D,20240104,000000,10.68,11.01,10.2,10.32,22756.833378846997,0
+SIFY.US,D,20240105,000000,10.38,10.77,10.08,10.44,9591.333352516,0
+SIFY.US,D,20240108,000000,10.44,10.74,10.08,10.32,9458.500018916999,0
+SIFY.US,D,20240109,000000,10.32,10.62,10.14,10.2,12507.500025014999,0
+SIFY.US,D,20240110,000000,10.32,10.74,10.32,10.62,9711.666686089999,0
+SIFY.US,D,20240111,000000,10.62,10.74,10.2,10.44,14481.333362296,0
+SIFY.US,D,20240112,000000,10.62,11.1,10.62,10.86,15322.500030644998,0
+SIFY.US,D,20240116,000000,10.62,10.92,10.5,10.5,15156.000030312,0
+SIFY.US,D,20240117,000000,10.62,10.62,10.2,10.5,13435.000026869999,0
+SIFY.US,D,20240118,000000,9.84,9.84,9.06,9.33,31355.500062711,0
+SIFY.US,D,20240119,000000,9.3,9.72,9.18,9.24,11312.666689292,0
+SIFY.US,D,20240122,000000,9.18,9.9,9.18,9.6,9796.333352926,0
+SIFY.US,D,20240123,000000,9.9,9.9,8.67,9,49882.166766431,0
+SIFY.US,D,20240124,000000,8.64,8.94,8.52,8.58,15632.833364598999,0
+SIFY.US,D,20240125,000000,8.46,8.6406,8.4,8.46,10344.500020689,0
+SIFY.US,D,20240126,000000,8.46,8.76,8.34,8.52,7564.500015129,0
+SIFY.US,D,20240129,000000,8.7,8.7,8.4,8.46,6604.333346542,0
+SIFY.US,D,20240130,000000,8.64,8.7306,8.1,8.22,12985.166692637,0
+SIFY.US,D,20240131,000000,8.16,8.34,7.98,8.16,11558.166689783,0
+SIFY.US,D,20240201,000000,8.22,8.22,7.92,8.16,5984.000011968,0
+SIFY.US,D,20240202,000000,8.04,8.64,8.04,8.1,9836.833353007,0
+SIFY.US,D,20240205,000000,7.68,7.86,7.56,7.56,28907.333391147997,0
+SIFY.US,D,20240206,000000,7.68,8.0394,7.68,7.92,5590.833344515,0
+SIFY.US,D,20240207,000000,8.04,8.1,7.8,7.8,5282.000010564,0
+SIFY.US,D,20240208,000000,7.86,7.98,7.62,7.92,16327.166699320998,0
+SIFY.US,D,20240209,000000,7.8,7.98,7.68,7.74,11068.666688804,0
+SIFY.US,D,20240212,000000,7.74,7.98,7.74,7.86,6373.000012746,0
+SIFY.US,D,20240213,000000,7.86,7.86,7.38,7.56,15080.333363493999,0
+SIFY.US,D,20240214,000000,7.56,7.74,7.56,7.74,7501.166681668999,0
+SIFY.US,D,20240215,000000,7.74,8.46,7.6248,8.22,50848.666768364,0
+SIFY.US,D,20240216,000000,8.1,8.82,8.1,8.52,32799.500065599,0
+SIFY.US,D,20240220,000000,8.34,8.52,7.5,7.68,28950.166724567,0
+SIFY.US,D,20240221,000000,7.56,7.62,7.2,7.5,30477.500060954997,0
+SIFY.US,D,20240222,000000,7.44,7.98,7.44,7.98,18825.666704318,0
+SIFY.US,D,20240223,000000,7.86,7.98,7.68,7.74,15781.500031562999,0
+SIFY.US,D,20240226,000000,7.74,8.367,7.74,7.92,10794.166688255,0
+SIFY.US,D,20240227,000000,8.1,8.22,8.1,8.1,9576.333352485999,0
+SIFY.US,D,20240228,000000,8.22,8.22,7.92,8.04,6572.000013143999,0
+SIFY.US,D,20240229,000000,8.04,8.2188,7.74,7.74,14115.833361564999,0
+SIFY.US,D,20240301,000000,7.8,8.16,7.77,8.1,18988.500037977,0
+SIFY.US,D,20240304,000000,7.92,8.28,7.92,8.16,16436.333366206,0
+SIFY.US,D,20240305,000000,7.98,8.22,7.8,7.98,11031.166688729,0
+SIFY.US,D,20240306,000000,7.92,8.22,7.68,7.68,20308.000040616,0
+SIFY.US,D,20240307,000000,7.74,7.8,7.68,7.74,22412.333378158,0
+SIFY.US,D,20240308,000000,7.8,8.04,7.74,7.86,9818.833352971,0
+SIFY.US,D,20240311,000000,8.1,8.16,7.68,7.92,19834.166706335,0
+SIFY.US,D,20240312,000000,8.1,8.13,7.8006,8.1,16528.166699723,0
+SIFY.US,D,20240313,000000,8.22,8.22,7.98,8.1,12522.500025045,0
+SIFY.US,D,20240314,000000,8.04,8.0904,7.74,7.8,17536.166701739,0
+SIFY.US,D,20240315,000000,7.74,8.16,7.74,7.92,14268.000028535998,0
+SIFY.US,D,20240318,000000,7.98,8.1,7.824,7.863,8859.166684385,0
+SIFY.US,D,20240319,000000,7.92,8.22,7.74,8.22,10450.333354233999,0
+SIFY.US,D,20240320,000000,8.28,8.307,7.92,8.04,7430.333348194,0
+SIFY.US,D,20240321,000000,8.04,8.3394,7.92,7.92,13006.166692678999,0
+SIFY.US,D,20240322,000000,7.8,7.8,7.5,7.62,26773.000053546,0
+SIFY.US,D,20240325,000000,7.86,7.92,7.6638,7.86,9502.666685672,0
+SIFY.US,D,20240326,000000,8.1,8.1,7.74,7.86,8469.333350272,0
+SIFY.US,D,20240327,000000,7.8,8.04,7.62,7.62,9093.166684853,0
+SIFY.US,D,20240328,000000,7.62,7.98,7.56,7.56,7204.500014409,0
+SIFY.US,D,20240401,000000,7.68,7.8,7.38,7.8,14601.333362536,0
+SIFY.US,D,20240402,000000,7.44,7.8,7.44,7.5,18461.333370255998,0
+SIFY.US,D,20240403,000000,7.62,7.7556,7.5,7.74,6416.000012832,0
+SIFY.US,D,20240404,000000,7.74,7.74,7.56,7.62,5379.000010758,0
+SIFY.US,D,20240405,000000,7.56,7.68,7.56,7.62,3291.8333399169996,0
+SIFY.US,D,20240408,000000,7.62,7.92,7.62,7.86,12026.166690719,0
+SIFY.US,D,20240409,000000,7.92,8.1,7.86,7.92,5984.666678635999,0
+SIFY.US,D,20240410,000000,7.8,7.98,7.56,7.8,17144.166700955,0
+SIFY.US,D,20240411,000000,7.8,7.9194,7.56,7.68,9097.000018194,0
+SIFY.US,D,20240412,000000,7.56,7.8,7.44,7.44,15110.166696887,0
+SIFY.US,D,20240415,000000,7.5,7.92,7.44,7.56,3410.166673487,0
+SIFY.US,D,20240416,000000,7.44,7.62,7.38,7.44,5993.000011986,0
+SIFY.US,D,20240417,000000,7.38,7.74,7.38,7.5,4019.8333413729997,0
+SIFY.US,D,20240418,000000,7.44,7.6194,7.32,7.38,4243.166675153,0
+SIFY.US,D,20240419,000000,7.5,7.62,7.32,7.38,2992.3333393179996,0
+SIFY.US,D,20240422,000000,7.62,7.668,6.96,7.14,17501.333368336,0
+SIFY.US,D,20240423,000000,7.44,7.44,7.02,7.14,8023.666682714,0
+SIFY.US,D,20240424,000000,7.02,7.44,7.02,7.14,6331.000012662,0
+SIFY.US,D,20240425,000000,7.08,7.62,7.02,7.56,6852.500013704999,0
+SIFY.US,D,20240426,000000,7.5,7.5,7.08,7.14,3350.666673368,0
+SIFY.US,D,20240429,000000,7.14,7.56,7.14,7.32,4698.166676063,0
+SIFY.US,D,20240430,000000,7.26,7.38,7.2,7.32,2366.8333380669997,0
+SIFY.US,D,20240501,000000,7.26,7.5,7.26,7.32,4655.833342645,0
+SIFY.US,D,20240502,000000,7.44,7.44,7.2,7.32,4288.666675244,0
+SIFY.US,D,20240503,000000,7.32,7.35,7.2,7.26,1776.3333368859999,0
+SIFY.US,D,20240506,000000,7.38,7.38,7.08,7.14,13416.500026832999,0
+SIFY.US,D,20240507,000000,7.14,7.2,7.02,7.2,10626.166687919,0
+SIFY.US,D,20240508,000000,7.2,7.32,7.2,7.32,8482.833350298999,0
+SIFY.US,D,20240509,000000,7.2,7.32,7.14,7.1406,7118.0000142359995,0
+SIFY.US,D,20240510,000000,7.38,7.38,6.96,7.32,17384.666701436,0
+SIFY.US,D,20240513,000000,7.32,7.32,7.2,7.26,2889.333339112,0
+SIFY.US,D,20240514,000000,7.2,7.3158,7.14,7.14,7222.000014444,0
+SIFY.US,D,20240515,000000,7.38,7.38,7.2,7.32,6313.166679293,0
+SIFY.US,D,20240516,000000,7.32,7.5,7.26,7.5,4741.500009482999,0
+SIFY.US,D,20240517,000000,7.5,7.68,7.5,7.62,10023.33335338,0
+SIFY.US,D,20240520,000000,7.68,7.68,7.5606,7.68,6429.666679526,0
+SIFY.US,D,20240521,000000,7.74,7.74,7.5,7.68,4871.333343075999,0
+SIFY.US,D,20240522,000000,7.5,8.94,7.5,8.55,54596.500109192995,0
+SIFY.US,D,20240523,000000,8.7,8.88,8.22,8.25,380086.50076017296,0
+SIFY.US,D,20240524,000000,8.22,8.94,8.22,8.91,23949.333381231998,0
+SIFY.US,D,20240528,000000,8.94,10.14,8.88,10.08,82205.16683107699,0
+SIFY.US,D,20240529,000000,9.84,9.84,9.1236,9.3,37802.500075605,0
+SIFY.US,D,20240530,000000,9.3,10.08,8.88,10.08,62827.833458989,0
+SIFY.US,D,20240531,000000,6.24,7.44,6,6.6,615233.1678971329,0
+SIFY.US,D,20240603,000000,6.48,6.54,6.12,6.18,111497.16688966099,0
+SIFY.US,D,20240604,000000,6.12,6.18,5.66281,5.8614,162675.500325351,0
+SIFY.US,D,20240605,000000,5.64,5.862,5.64,5.6982,96457.333526248,0
+SIFY.US,D,20240606,000000,5.64,5.7,5.28,5.3412,84053.000168106,0
+SIFY.US,D,20240607,000000,5.16,5.2494,4.5,4.98,113586.83356050699,0
+SIFY.US,D,20240610,000000,4.0632,4.08,3.4242,3.522,326547.000653094,0
+SIFY.US,D,20240611,000000,3.4374,3.522,2.5788,2.6712,384217.667435102,0
+SIFY.US,D,20240612,000000,2.6964,2.9172,2.4,2.67613,338049.500676099,0
+SIFY.US,D,20240613,000000,2.6604,2.67,2.4072,2.5758,167683.000335366,0
+SIFY.US,D,20240614,000000,2.52,2.703,2.4306,2.46,122619.000245238,0
+SIFY.US,D,20240617,000000,2.46,2.6304,2.34,2.4,141320.333615974,0
+SIFY.US,D,20240618,000000,2.37,2.37,2.1,2.2206,197423.000394846,0
+SIFY.US,D,20240620,000000,2.256,2.484,2.22,2.3664,132722.833598779,0
+SIFY.US,D,20240621,000000,2.394,2.7,2.3088,2.346,147428.833628191,0
+SIFY.US,D,20240624,000000,2.286,2.34,2.265,2.28001,62279.666791225995,0
+SIFY.US,D,20240625,000000,2.1954,2.4,2.1954,2.28,73174.333479682,0
+SIFY.US,D,20240626,000000,2.37,2.8194,2.337,2.7792,132353.500264707,0
+SIFY.US,D,20240627,000000,2.82,2.9526,2.58,2.6586,156223.666979114,0
+SIFY.US,D,20240628,000000,2.6346,2.7642,2.6346,2.64,28108.000056216,0
+SIFY.US,D,20240701,000000,2.6394,3.12,2.604,2.82,165934.83366520298,0
+SIFY.US,D,20240702,000000,2.9226,2.955,2.7606,2.844,34042.500068085,0
+SIFY.US,D,20240703,000000,2.82,2.82,2.58,2.7198,45723.333424779994,0
+SIFY.US,D,20240705,000000,2.7318,2.7318,2.5806,2.5872,33991.833401316995,0
+SIFY.US,D,20240708,000000,2.58,2.7,2.526,2.592,36048.33340543,0
+SIFY.US,D,20240709,000000,2.5392,2.5794,2.4,2.4024,69330.166805327,0
+SIFY.US,D,20240710,000000,2.04,2.28,1.8216,2.2158,552173.33443768,0
+SIFY.US,D,20240711,000000,2.28,2.442,2.2386,2.34,189474.33371228198,0
+SIFY.US,D,20240712,000000,2.376,2.4144,2.3466,2.403,90328.50018065699,0
+SIFY.US,D,20240715,000000,2.4,3,2.4,2.64,275200.66721706797,0
+SIFY.US,D,20240716,000000,2.694,2.91,2.6406,2.721,86161.83350565699,0
+SIFY.US,D,20240717,000000,2.8176,2.88,2.7,2.745,69207.333471748,0
+SIFY.US,D,20240718,000000,2.76,2.88,2.7102,2.8128,94302.666855272,0
+SIFY.US,D,20240719,000000,2.397,2.56745,2.22,2.5494,151175.16696901698,0
+SIFY.US,D,20240722,000000,2.514,2.76,2.4,2.7396,150097.166966861,0
+SIFY.US,D,20240723,000000,2.7354,2.874,2.61121,2.802,62909.666792485994,0
+SIFY.US,D,20240724,000000,2.79,2.79,2.52,2.5422,63173.33345968,0
+SIFY.US,D,20240725,000000,2.5698,2.6322,2.4696,2.5797,57268.666781203996,0
+SIFY.US,D,20240726,000000,2.544,2.6994,2.544,2.592,27820.500055640998,0
+SIFY.US,D,20240729,000000,2.676,2.8044,2.58421,2.6202,46807.166760281,0
+SIFY.US,D,20240730,000000,2.58,2.5992,2.445,2.472,57931.333449196,0
+SIFY.US,D,20240731,000000,2.52,2.58,2.328,2.4576,40811.333414955996,0
+SIFY.US,D,20240801,000000,2.61,2.61,2.238,2.34,37437.666741541994,0
+SIFY.US,D,20240802,000000,2.22,2.4408,2.178,2.3154,21435.500042870997,0
+SIFY.US,D,20240805,000000,2.112,2.16,1.98,2.1,103091.333539516,0
+SIFY.US,D,20240806,000000,2.1138,2.2188,2.1,2.2005,12405.666691478,0
+SIFY.US,D,20240807,000000,2.136,2.34,2.13,2.163,15758.833364851,0
+SIFY.US,D,20240808,000000,2.1636,2.22,2.1,2.1852,9327.333351988,0
+SIFY.US,D,20240809,000000,2.148,2.388,2.13,2.1876,36200.666739068,0
+SIFY.US,D,20240812,000000,2.16,2.21514,2.106,2.1774,35565.833404465,0
+SIFY.US,D,20240813,000000,2.1,2.16,2.0196,2.1366,47855.666762377994,0
+SIFY.US,D,20240814,000000,2.0394,2.09486,1.842,1.9203,76210.666819088,0
+SIFY.US,D,20240815,000000,1.9968,2.0502,1.926,2.022,26950.166720567,0
+SIFY.US,D,20240816,000000,2.076,2.094,1.974,2.085,34009.166734685,0
+SIFY.US,D,20240819,000000,1.998,2.1,1.9932,2.055,16287.833365908999,0
+SIFY.US,D,20240820,000000,2.004,2.082,1.9866,2.034,16791.833366917,0
+SIFY.US,D,20240821,000000,1.9866,2.133,1.896,2.1072,112662.66689199199,0
+SIFY.US,D,20240822,000000,2.1,2.1,1.9278,1.9398,34773.000069546,0
+SIFY.US,D,20240823,000000,1.932,2.0754,1.92,2.0022,24150.333381634,0
+SIFY.US,D,20240826,000000,2.04,2.085,1.98,2.0652,25189.000050378,0
+SIFY.US,D,20240827,000000,1.986,2.1,1.98,2.0994,32801.66673227,0
+SIFY.US,D,20240828,000000,2.1,2.1228,1.9812,1.9962,44867.166756401,0
+SIFY.US,D,20240829,000000,2.076,2.0928,1.968,2.0244,14647.666695962,0
+SIFY.US,D,20240830,000000,2.061,2.0994,1.98,1.9872,16249.833365833,0
+SIFY.US,D,20240903,000000,4.8246,5.46,3.7608,3.9666,40308184.08061636,0
+SIFY.US,D,20240904,000000,3.54,3.96,2.814,3.9,3037445.339408224,0
+SIFY.US,D,20240905,000000,3.2274,3.5892,3,3.1788,994896.835323127,0
+SIFY.US,D,20240906,000000,2.9352,2.94,2.55,2.6934,507837.50101567496,0
+SIFY.US,D,20240909,000000,2.6784,2.781,2.46,2.5212,266416.500532833,0
+SIFY.US,D,20240910,000000,2.472,2.79,2.34,2.6874,361590.667389848,0
+SIFY.US,D,20240911,000000,2.5446,2.7186,2.49,2.5794,136567.83360646898,0
+SIFY.US,D,20240912,000000,2.58,2.6316,2.4174,2.5128,115130.83356359499,0
+SIFY.US,D,20240913,000000,2.5608,2.7996,2.5206,2.7402,145402.50029080498,0
+SIFY.US,D,20240916,000000,2.817,2.817,2.46,2.5506,86145.666838958,0
+SIFY.US,D,20240917,000000,2.6274,2.7324,2.58,2.6784,64752.83346283899,0
+SIFY.US,D,20240918,000000,2.6214,2.7,2.3526,2.415,297759.667262186,0
+SIFY.US,D,20240919,000000,2.34,2.4288,2.124,2.16,285505.333904344,0
+SIFY.US,D,20240920,000000,2.22,2.253,2.133,2.1444,68962.500137925,0
+SIFY.US,D,20240923,000000,2.1318,2.4258,2.0484,2.262,160820.00032164,0
+SIFY.US,D,20240924,000000,2.3214,2.3214,2.19,2.3028,46343.33342602,0
+SIFY.US,D,20240925,000000,2.34,2.34,2.25,2.274,64604.000129208,0
+SIFY.US,D,20240926,000000,2.3352,2.4294,2.19,2.3454,138857.66694438198,0
+SIFY.US,D,20240927,000000,2.4,2.43,2.208,2.2494,70659.833474653,0
+SIFY.US,D,20240930,000000,2.22,2.238,2.1018,2.16,135780.66693822798,0
+SIFY.US,D,20241001,000000,2.16,2.19,2.082,2.1348,85801.66683827,0
+SIFY.US,D,20241002,000000,2.1,2.3322,2.067,2.2326,121083.83357550099,0
+SIFY.US,D,20241003,000000,2.2218,2.46,2.1594,2.2608,154839.33364301198,0
+SIFY.US,D,20241004,000000,2.26,2.39,2.0701,2.22,204890,0
+SIFY.US,D,20241007,000000,2.22,2.543,2.2,2.4,310097,0
+SIFY.US,D,20241008,000000,2.41,2.76,2.3721,2.69,311004,0
+SIFY.US,D,20241009,000000,2.72,2.825,2.56,2.58,173077,0
+SIFY.US,D,20241010,000000,2.57,3.06,2.56,3.01,280896,0
+SIFY.US,D,20241011,000000,3.06,3.45,3.02,3.38,476229,0
+SIFY.US,D,20241014,000000,3.42,4.14,3.42,3.79,935193,0
+SIFY.US,D,20241015,000000,3.79,4.0492,3.2701,3.31,287781,0
+SIFY.US,D,20241016,000000,3.31,3.5599,3.21,3.25,113343,0
+SIFY.US,D,20241017,000000,3.29,3.75,3.23,3.73,191309,0
+SIFY.US,D,20241018,000000,3.7,4.1,3.5801,3.88,236408,0
+SIFY.US,D,20241021,000000,3.98,4,3.5,3.6,188821,0
+SIFY.US,D,20241022,000000,3.85,4.41,3.43,3.63,544169,0
+SIFY.US,D,20241023,000000,3.78,3.78,3.42,3.53,200716,0
+SIFY.US,D,20241024,000000,3.54,3.56,3.21,3.28,187446,0
+SIFY.US,D,20241025,000000,3.3,3.52,3.3,3.42,206065,0
+SIFY.US,D,20241028,000000,3.42,3.64,3.4,3.49,124536,0
+SIFY.US,D,20241029,000000,3.51,3.72,3.45,3.45,167588,0
+SIFY.US,D,20241030,000000,3.45,3.49,3.34,3.4,96840,0
+SIFY.US,D,20241031,000000,3.34,3.42,3.2628,3.28,105210,0
+SIFY.US,D,20241101,000000,3.28,3.28,3.01,3.13,103457,0
+SIFY.US,D,20241104,000000,3.2375,3.2375,3.0512,3.09,54907,0
+SIFY.US,D,20241105,000000,3.1,3.47,3.1,3.39,114859,0
+SIFY.US,D,20241106,000000,3.58,3.5987,3.3001,3.4,131706,0
+SIFY.US,D,20241107,000000,3.36,3.46,3.2663,3.27,61634,0
+SIFY.US,D,20241108,000000,3.27,3.3699,3.12,3.25,87145,0
+SIFY.US,D,20241111,000000,3.21,3.21,3.05,3.05,87709,0
+SIFY.US,D,20241112,000000,3.05,3.14,3.0201,3.06,90027,0
+SIFY.US,D,20241113,000000,3.03,3.18,3.03,3.05,39807,0
+SIFY.US,D,20241114,000000,3.05,3.05,2.61,2.63,258417,0
+SIFY.US,D,20241115,000000,2.63,2.74,2.63,2.69,39581,0
+SIFY.US,D,20241118,000000,2.75,2.8499,2.72,2.79,57592,0
+SIFY.US,D,20241119,000000,2.8,2.89,2.8,2.87,33199,0
+SIFY.US,D,20241120,000000,2.85,2.96,2.825,2.96,41730,0
+SIFY.US,D,20241121,000000,3.02,3.4,3.01,3.35,221412,0
+SIFY.US,D,20241122,000000,3.48,3.59,3.32,3.37,169270,0
+SIFY.US,D,20241125,000000,3.36,3.46,3.225,3.46,90946,0
+SIFY.US,D,20241126,000000,3.47,3.62,3.44,3.55,55504,0
+SIFY.US,D,20241127,000000,3.59,3.59,3.4,3.45,46006,0
+SIFY.US,D,20241129,000000,3.48,3.5398,3.41,3.46,68604,0
+SIFY.US,D,20241202,000000,3.41,3.5211,3.35,3.43,55910,0
+SIFY.US,D,20241203,000000,3.28,3.6867,3.25,3.44,143228,0
+SIFY.US,D,20241204,000000,3.43,3.498,3.37,3.45,39966,0
+SIFY.US,D,20241205,000000,3.46,3.525,3.34,3.34,57725,0
+SIFY.US,D,20241206,000000,3.35,3.5,3.34,3.42,33859,0
+SIFY.US,D,20241209,000000,3.4,3.53,3.36,3.53,93644,0
+SIFY.US,D,20241210,000000,3.49,3.64,3.3,3.32,165170,0
+SIFY.US,D,20241211,000000,3.27,3.48,3.21,3.31,61823,0
+SIFY.US,D,20241212,000000,3.26,3.3,3.06,3.08,116153,0
+SIFY.US,D,20241213,000000,3.08,3.22,3.0749,3.22,30637,0
+SIFY.US,D,20241216,000000,3.23,3.25,3.15,3.16,27323,0
+SIFY.US,D,20241217,000000,3.2,3.26,3.15,3.23,48557,0
+SIFY.US,D,20241218,000000,3.28,3.3446,3.12,3.12,64801,0
+SIFY.US,D,20241219,000000,3.1,3.1589,2.8501,2.9,121672,0
+SIFY.US,D,20241220,000000,2.9,3,2.8,2.97,70069,0
+SIFY.US,D,20241223,000000,2.93,3.0498,2.88,2.97,50302,0
+SIFY.US,D,20241224,000000,2.92,3.04,2.92,3.02,16047,0
+SIFY.US,D,20241226,000000,3.07,3.19,3.05,3.19,47880,0
+SIFY.US,D,20241227,000000,3.24,3.24,3.08,3.16,25711,0
+SIFY.US,D,20241230,000000,3.11,3.13,2.82,2.89,144868,0
+SIFY.US,D,20241231,000000,2.85,2.94,2.81,2.86,58020,0
+SIFY.US,D,20250102,000000,2.86,3.0689,2.86,3.06,61554,0
+SIFY.US,D,20250103,000000,3.01,3.14,3.01,3.02,32343,0
+SIFY.US,D,20250106,000000,3.09,3.14,3.015,3.05,31600,0
+SIFY.US,D,20250107,000000,3.04,3.19,3.01,3.13,60668,0
+SIFY.US,D,20250108,000000,3.11,3.11,2.9,2.92,79373,0
+SIFY.US,D,20250110,000000,2.99,3,2.89,2.93,70277,0
+SIFY.US,D,20250113,000000,2.93,3.0887,2.88,2.89,75053,0
+SIFY.US,D,20250114,000000,2.89,2.97,2.88,2.95,42044,0
+SIFY.US,D,20250115,000000,2.97,3.2699,2.97,3.25,107047,0
+SIFY.US,D,20250116,000000,3.29,3.2912,3.1111,3.18,161105,0
+SIFY.US,D,20250117,000000,3.16,3.16,2.85,2.89,232138,0
+SIFY.US,D,20250121,000000,3,3.0599,2.91,2.99,79896,0
+SIFY.US,D,20250122,000000,3.02,3.45,3.0028,3.25,303742,0
+SIFY.US,D,20250123,000000,3.3,3.4295,3.1,3.14,69986,0
+SIFY.US,D,20250124,000000,3.11,3.17,3.08,3.13,28449,0
+SIFY.US,D,20250127,000000,3.01,3.16,2.92,2.98,78839,0
+SIFY.US,D,20250128,000000,2.96,3.11,2.96,3.03,24179,0
+SIFY.US,D,20250129,000000,3.01,3.1,2.97,3,38451,0
+SIFY.US,D,20250130,000000,3.07,3.08,2.98,3.08,55218,0
+SIFY.US,D,20250131,000000,3.1,3.24,3.1,3.24,78336,0
+SIFY.US,D,20250203,000000,3.15,3.21,3.1159,3.17,27722,0
+SIFY.US,D,20250204,000000,3.2,3.45,3.2,3.44,108552,0
+SIFY.US,D,20250205,000000,3.44,3.65,3.4,3.495,115070,0
+SIFY.US,D,20250206,000000,3.51,3.88,3.5,3.55,195542,0
+SIFY.US,D,20250207,000000,3.56,3.77,3.56,3.74,143268,0
+SIFY.US,D,20250210,000000,3.8,4.09,3.7001,4.08,142510,0
+SIFY.US,D,20250211,000000,3.99,4.35,3.8,3.81,307604,0
+SIFY.US,D,20250212,000000,3.8,4.18,3.59,4.05,175729,0
+SIFY.US,D,20250213,000000,4.2,4.25,4.02,4.25,174002,0
+SIFY.US,D,20250214,000000,4.25,4.39,4.12,4.39,154560,0
+SIFY.US,D,20250218,000000,4.39,4.81,4.39,4.72,241169,0
+SIFY.US,D,20250219,000000,4.84,5.13,4.72,5.08,230091,0
+SIFY.US,D,20250220,000000,5.12,5.71,5.02,5.36,551071,0
+SIFY.US,D,20250221,000000,5.3,5.32,4.76,4.82,240702,0
+SIFY.US,D,20250224,000000,4.75,5,4.58,4.77,186341,0
+SIFY.US,D,20250225,000000,4.72,4.72,4.2,4.42,179691,0
+SIFY.US,D,20250226,000000,4.39,4.87,4.381,4.8,95065,0
+SIFY.US,D,20250227,000000,4.82,5.1,4.8,4.92,124155,0
+SIFY.US,D,20250228,000000,4.82,4.88,4.6106,4.65,47988,0
+SIFY.US,D,20250303,000000,4.63,4.9088,4.4565,4.48,71630,0
+SIFY.US,D,20250304,000000,4.5,4.67,4.3,4.56,124083,0
+SIFY.US,D,20250305,000000,4.52,4.93,4.52,4.84,60611,0
+SIFY.US,D,20250306,000000,4.74,4.9683,4.7212,4.8,45321,0
+SIFY.US,D,20250307,000000,4.82,4.87,4.56,4.83,43350,0
+SIFY.US,D,20250310,000000,4.66,4.83,4.5,4.51,86785,0
+SIFY.US,D,20250311,000000,4.53,4.83,4.46,4.67,83231,0
+SIFY.US,D,20250312,000000,4.72,4.86,4.53,4.72,49332,0
+SIFY.US,D,20250313,000000,4.8,4.9597,4.5224,4.69,23610,0
+SIFY.US,D,20250314,000000,4.71,4.93,4.6601,4.78,40591,0
+SIFY.US,D,20250317,000000,4.78,4.9,4.69,4.86,56145,0
+SIFY.US,D,20250318,000000,4.97,4.97,4.65,4.78,56004,0
+SIFY.US,D,20250319,000000,4.76,4.775,4.37,4.52,61944,0
+SIFY.US,D,20250320,000000,4.44,4.68,4.4,4.49,43363,0
+SIFY.US,D,20250321,000000,4.41,4.5,4.34,4.36,40634,0
+SIFY.US,D,20250324,000000,4.46,4.6,4.376,4.54,59212,0
+SIFY.US,D,20250325,000000,4.55,4.55,4.46,4.48,16703,0
+SIFY.US,D,20250326,000000,4.48,4.52,4.2579,4.27,50830,0
+SIFY.US,D,20250327,000000,4.48,4.79,4.29,4.78,60104,0
+SIFY.US,D,20250328,000000,4.71,4.7975,4.31,4.39,33538,0
+SIFY.US,D,20250331,000000,4.31,4.4374,4.2,4.28,56139,0
+SIFY.US,D,20250401,000000,4.21,4.57,4.21,4.4,30288,0
+SIFY.US,D,20250402,000000,4.36,4.79,4.325,4.65,92322,0
+SIFY.US,D,20250403,000000,4.38,4.6774,4.35,4.4,65104,0
+SIFY.US,D,20250404,000000,4.32,4.38,3.92,4.01,133082,0
+SIFY.US,D,20250407,000000,3.91,4.19,3.91,4.03,48619,0
+SIFY.US,D,20250408,000000,4.29,4.4068,3.709,3.78,74492,0
+SIFY.US,D,20250409,000000,3.77,4,3.5,3.88,87073,0
+SIFY.US,D,20250410,000000,3.88,4.03,3.85,3.96,25929,0
+SIFY.US,D,20250411,000000,3.9181,4.0475,3.81,3.89,26721,0
+SIFY.US,D,20250414,000000,3.85,4.19,3.85,4.18,26248,0
+SIFY.US,D,20250415,000000,4.2,4.3,3.9695,4.23,21536,0
+SIFY.US,D,20250416,000000,4.39,4.39,4.01,4.1,28518,0
+SIFY.US,D,20250417,000000,4.2,4.35,4.01,4.21,43993,0
+SIFY.US,D,20250421,000000,4.35,4.41,3.8,4.11,86605,0
+SIFY.US,D,20250422,000000,4.14,4.15,3.89,4.04,25735,0
+SIFY.US,D,20250423,000000,4.05,4.2,4.05,4.14,41763,0
+SIFY.US,D,20250424,000000,4.14,4.4,4.14,4.39,44466,0
+SIFY.US,D,20250425,000000,4.39,4.452,4.18,4.36,61101,0
+SIFY.US,D,20250428,000000,4.35,4.45,4.08,4.29,34346,0
+SIFY.US,D,20250429,000000,4.24,4.3815,4.19,4.35,29689,0
+SIFY.US,D,20250430,000000,4.3891,4.65,4.19,4.65,51951,0
+SIFY.US,D,20250501,000000,4.74,4.74,4.42,4.54,59169,0
+SIFY.US,D,20250502,000000,4.63,4.64,4.42,4.58,36870,0
+SIFY.US,D,20250505,000000,4.55,4.59,4.5,4.54,19380,0
+SIFY.US,D,20250506,000000,4.52,4.57,3.95,4.345,57671,0
+SIFY.US,D,20250507,000000,4.3,4.4471,4.27,4.36,26551,0
+SIFY.US,D,20250508,000000,4.38,4.65,4.2115,4.37,45162,0
+SIFY.US,D,20250509,000000,4.41,4.585,4.29,4.38,24560,0
+SIFY.US,D,20250512,000000,4.41,4.6,4.38,4.41,35717,0
+SIFY.US,D,20250513,000000,4.4,4.61,4.25,4.44,45301,0
+SIFY.US,D,20250514,000000,4.37,4.6,4.33,4.44,35158,0
+SIFY.US,D,20250515,000000,4.5,4.72,4.3735,4.67,75943,0
+SIFY.US,D,20250516,000000,4.7,4.7,4.53,4.61,39310,0
+SIFY.US,D,20250519,000000,4.59,4.8941,4.59,4.659,73984,0
+SIFY.US,D,20250520,000000,4.7,4.85,4.56,4.78,82996,0
+SIFY.US,D,20250521,000000,4.71,4.9,4.6001,4.83,81581,0
+SIFY.US,D,20250522,000000,4.82,5.3922,4.8014,5.37,155804,0
+SIFY.US,D,20250523,000000,5.2,5.5,4.95,5.1,81495,0
+SIFY.US,D,20250527,000000,5.14,5.245,5,5.11,93196,0
+SIFY.US,D,20250528,000000,5.1,5.2291,4.8101,5,67519,0
+SIFY.US,D,20250529,000000,5.12,5.12,4.935,5.09,28544,0
+SIFY.US,D,20250530,000000,5.12,5.135,4.92,5.02,41644,0
+SIFY.US,D,20250602,000000,5,5.2,4.96,5.18,41613,0
+SIFY.US,D,20250603,000000,5.19,5.37,5.19,5.29,60855,0
+SIFY.US,D,20250604,000000,5.32,5.32,5.07,5.12,46945,0
+SIFY.US,D,20250605,000000,5.12,5.2,5.0649,5.08,43260,0
+SIFY.US,D,20250606,000000,5.18,5.19,4.92,4.96,52356,0
+SIFY.US,D,20250609,000000,4.96,5,4.8,4.8,46867,0
+SIFY.US,D,20250610,000000,4.75,4.99,4.63,4.69,77858,0
+SIFY.US,D,20250611,000000,4.62,4.63,4.32,4.57,74936,0
+SIFY.US,D,20250612,000000,4.57,4.6308,4.45,4.5,36924,0
+SIFY.US,D,20250613,000000,4.41,4.44,4.25,4.26,44276,0
+SIFY.US,D,20250616,000000,4.31,4.415,4.1848,4.26,36396,0
+SIFY.US,D,20250617,000000,4.25,4.44,4.23,4.33,28305,0
+SIFY.US,D,20250618,000000,4.34,4.4699,4.23,4.35,36437,0
+SIFY.US,D,20250620,000000,4.45,4.45,4.22,4.26,27727,0
+SIFY.US,D,20250623,000000,4.22,4.39,4.15,4.2,46212,0
+SIFY.US,D,20250624,000000,4.2,4.4,4.2,4.26,40472,0
+SIFY.US,D,20250625,000000,4.41,4.75,4.35,4.71,52363,0
+SIFY.US,D,20250626,000000,4.74,4.85,4.66,4.74,35095,0
+SIFY.US,D,20250627,000000,4.55,4.79,4.52,4.57,61148,0
+SIFY.US,D,20250630,000000,4.57,4.6699,4.57,4.59,21379,0
+SIFY.US,D,20250701,000000,4.56,4.65,4.48,4.61,30348,0
+SIFY.US,D,20250702,000000,4.5401,4.85,4.5401,4.79,36264,0
+SIFY.US,D,20250703,000000,4.82,4.88,4.6908,4.765,8074,0
+SIFY.US,D,20250707,000000,4.77,4.8137,4.67,4.68,28890,0
+SIFY.US,D,20250708,000000,4.62,4.8,4.61,4.73,15209,0
+SIFY.US,D,20250709,000000,4.69,4.794,4.55,4.73,69334,0
+SIFY.US,D,20250710,000000,4.75,4.79,4.6101,4.79,21861,0
+SIFY.US,D,20250711,000000,4.88,4.88,4.61,4.79,21163,0
+SIFY.US,D,20250714,000000,4.71,4.88,4.64,4.79,62234,0
+SIFY.US,D,20250715,000000,4.8,4.92,4.7592,4.84,30284,0
+SIFY.US,D,20250716,000000,4.94,5.7297,4.91,5.56,217613,0
+SIFY.US,D,20250717,000000,5.32,5.9,5.32,5.79,248888,0
+SIFY.US,D,20250718,000000,5.46,5.7,4.84,5.57,309683,0
+SIFY.US,D,20250721,000000,5.6,5.82,5.51,5.81,99828,0
+SIFY.US,D,20250722,000000,5.81,5.88,5.6,5.78,60944,0
+SIFY.US,D,20250723,000000,5.8,5.9482,5.6,5.85,56416,0
+SIFY.US,D,20250724,000000,5.85,5.85,5.6,5.6,26589,0
+SIFY.US,D,20250725,000000,5.63,5.7703,5.52,5.55,28793,0
+SIFY.US,D,20250728,000000,5.52,5.75,5.4,5.6,42479,0
+SIFY.US,D,20250729,000000,5.6,6.25,5.49,6.2,206002,0
+SIFY.US,D,20250730,000000,6.18,6.79,6.13,6.49,224472,0
+SIFY.US,D,20250731,000000,6.6,7.1,6.5,6.68,203914,0
+SIFY.US,D,20250801,000000,6.77,6.9263,6.6,6.66,114896,0
+SIFY.US,D,20250804,000000,6.8,6.925,6.51,6.67,79018,0
+SIFY.US,D,20250805,000000,6.6,6.622,6.51,6.6,33189,0
+SIFY.US,D,20250806,000000,6.945,8.56,6.75,8.48,674070,0
+SIFY.US,D,20250807,000000,9.26,9.39,7.8,7.91,492136,0
+SIFY.US,D,20250808,000000,8.02,8.65,7.83,8.2,181710,0
+SIFY.US,D,20250811,000000,8.27,8.75,8.07,8.65,171491,0
+SIFY.US,D,20250812,000000,8.6,8.83,8.37,8.43,137336,0
+SIFY.US,D,20250813,000000,8.34,8.64,8.2355,8.5,72156,0
+SIFY.US,D,20250814,000000,8.5,8.55,8.2,8.46,102402,0
+SIFY.US,D,20250815,000000,8.52,8.52,8.2118,8.22,69311,0
+SIFY.US,D,20250818,000000,8.22,8.8,7.85,8.64,185710,0
+SIFY.US,D,20250819,000000,8.82,8.97,8.0401,8.17,121360,0
+SIFY.US,D,20250820,000000,8.05,8.29,7.4,8.265,257281,0
+SIFY.US,D,20250821,000000,8.28,8.75,8.2,8.23,70285,0
+SIFY.US,D,20250822,000000,8.3,8.55,7.98,8.48,67972,0
+SIFY.US,D,20250825,000000,8.59,9.29,8.5,9,155692,0
+SIFY.US,D,20250826,000000,9.1,9.39,8.9425,9.21,197157,0
+SIFY.US,D,20250827,000000,9.18,9.67,8.86,9.55,184375,0
+SIFY.US,D,20250828,000000,9.64,9.79,9.28,9.445,117783,0
+SIFY.US,D,20250829,000000,9.5,9.58,9.25,9.43,112377,0
+SIFY.US,D,20250902,000000,9.35,9.94,8.9,9.83,265339,0
+SIFY.US,D,20250903,000000,9.92,10.4,9.6395,10.27,201850,0
+SIFY.US,D,20250904,000000,10.1,10.4399,9.5535,10.235,149931,0
+SIFY.US,D,20250905,000000,10.25,11.25,10,11.17,158328,0
+SIFY.US,D,20250908,000000,11.29,11.69,11,11.49,274082,0
+SIFY.US,D,20250909,000000,11.39,12.2,11.39,11.99,337876,0
+SIFY.US,D,20250910,000000,12.17,12.44,11.7301,12.22,192857,0
+SIFY.US,D,20250911,000000,12.24,12.24,11.51,11.71,168352,0
+SIFY.US,D,20250912,000000,11.54,12.0662,11.25,11.67,106859,0
+SIFY.US,D,20250915,000000,11.68,12.04,11.68,12.04,106093,0
+SIFY.US,D,20250916,000000,12.38,12.38,11.81,12.16,82589,0
+SIFY.US,D,20250917,000000,12,12.49,11.5272,12.45,107615,0
+SIFY.US,D,20250918,000000,12.5,12.5,11.9,11.92,102822,0
+SIFY.US,D,20250919,000000,12.09,12.1912,11.75,11.9,76053,0
+SIFY.US,D,20250922,000000,11.81,12.3843,11.75,12.295,104919,0
+SIFY.US,D,20250923,000000,12.19,12.35,11.81,11.9,104502,0
+SIFY.US,D,20250924,000000,12.04,12.1,11.16,12,163148,0
+SIFY.US,D,20250925,000000,11.86,11.91,11.4403,11.85,113569,0
+SIFY.US,D,20250926,000000,11.71,12.98,11.71,12.89,164588,0
+SIFY.US,D,20250929,000000,13.16,13.98,13.16,13.94,221603,0
+SIFY.US,D,20250930,000000,14.1,14.1,13.25,13.66,116085,0
+SIFY.US,D,20251001,000000,13.56,13.83,12.5,12.78,104399,0
+SIFY.US,D,20251002,000000,12.8,13.2952,12.56,12.7,75263,0
+SIFY.US,D,20251003,000000,13.08,13.5332,12.83,13.23,54482,0
+SIFY.US,D,20251006,000000,13.23,14.98,13.2107,14.67,233540,0
+SIFY.US,D,20251007,000000,14.91,15.4175,14.34,14.92,175433,0
+SIFY.US,D,20251008,000000,15,16.38,14.95,16.18,291773,0
+SIFY.US,D,20251009,000000,16.29,16.3835,15.4,15.57,184188,0
+SIFY.US,D,20251010,000000,15.82,17.37,15.3234,16.5,274649,0
+SIFY.US,D,20251013,000000,16.61,17.8,16.11,17.35,271895,0
+SIFY.US,D,20251014,000000,17.41,17.8,16.9,17.07,213468,0
+SIFY.US,D,20251015,000000,17.3,17.85,11.8,14.12,1511080,0
+SIFY.US,D,20251016,000000,13.98,14.39,11.605,11.76,524173,0
+SIFY.US,D,20251017,000000,11.86,13.57,11.38,13.19,466090,0
+SIFY.US,D,20251020,000000,13.58,13.87,12.5201,12.99,236675,0
+SIFY.US,D,20251021,000000,12.96,13.6,12.45,12.61,150519,0
+SIFY.US,D,20251022,000000,12.47,12.8269,12.185,12.35,95329,0
+SIFY.US,D,20251023,000000,12.5,13.37,12,13.06,173075,0
+SIFY.US,D,20251024,000000,13.12,13.2519,12.22,12.33,136895,0
+SIFY.US,D,20251027,000000,12.38,12.42,11.2,12.11,205850,0
+SIFY.US,D,20251028,000000,11.94,12.05,10.57,11.26,265468,0
+SIFY.US,D,20251029,000000,11.35,13.098,11.35,12.86,678949,0
+SIFY.US,D,20251030,000000,12.71,12.94,11.55,11.55,208527,0
+SIFY.US,D,20251031,000000,11.55,12.1899,11.52,11.63,63468,0
+SIFY.US,D,20251103,000000,11.81,11.81,11.01,11.49,144572,0
+SIFY.US,D,20251104,000000,11.19,11.475783,10.78,10.82,99705,0
+SIFY.US,D,20251105,000000,10.82,11.7,10.82,11.33,66917,0
+SIFY.US,D,20251106,000000,11.25,11.3631,10.82,10.85,88299,0
+SIFY.US,D,20251107,000000,10.78,11.08,10.41,10.79,129319,0
+SIFY.US,D,20251110,000000,10.79,11.7585,10.79,11.67,66472,0
+SIFY.US,D,20251111,000000,11.75,11.94,10.78,10.95,86166,0
+SIFY.US,D,20251112,000000,10.96,11.62,10.93,11.58,52838,0
+SIFY.US,D,20251113,000000,11.37,11.4,10.8,10.91,64057,0
+SIFY.US,D,20251114,000000,10.8,11.1,10.53,10.66,80870,0
+SIFY.US,D,20251117,000000,10.57,11.635,10.57,11.27,56219,0
+SIFY.US,D,20251118,000000,11.24,12.25,11.24,12.06,114970,0
+SIFY.US,D,20251119,000000,12.11,12.25,11,11.4,63097,0
+SIFY.US,D,20251120,000000,11.4,11.9,10.63,10.74,75125,0
+SIFY.US,D,20251121,000000,10.96,11,10.09,10.37,105995,0
+SIFY.US,D,20251124,000000,10.51,11.48,10.51,11.365,65939,0
+SIFY.US,D,20251125,000000,11.37,11.37,10.8724,10.93,29838,0
+SIFY.US,D,20251126,000000,11,11.2577,10.86,10.89,31677,0
+SIFY.US,D,20251128,000000,10.93,11.23,10.93,11.07,37119,0
+SIFY.US,D,20251201,000000,11.07,11.47,11.07,11.22,62877,0
+SIFY.US,D,20251202,000000,11.37,11.91,11.22,11.68,69142,0
+SIFY.US,D,20251203,000000,11.75,11.8,11.4,11.575,24517,0
+SIFY.US,D,20251204,000000,11.66,12.24,11.55,11.79,53234,0
+SIFY.US,D,20251205,000000,11.8,11.8,11.1,11.21,44335,0
+SIFY.US,D,20251208,000000,11.19,11.7718,10.85,10.91,29684,0
+SIFY.US,D,20251209,000000,10.95,11.37,10.95,11.06,22834,0
+SIFY.US,D,20251210,000000,11,11.29,10.9103,11.13,54667,0
+SIFY.US,D,20251211,000000,11.17,11.54,10.92,11.42,38476,0
+SIFY.US,D,20251212,000000,11.42,11.5,10.91,11.29,41911,0
+SIFY.US,D,20251215,000000,11.29,11.62,11.25,11.3,42584,0
+SIFY.US,D,20251216,000000,11.17,11.74,11.17,11.56,34778,0
+SIFY.US,D,20251217,000000,11.7,11.98,11.2319,11.42,94213,0
+SIFY.US,D,20251218,000000,11.47,11.82,11.41,11.56,32388,0
+SIFY.US,D,20251219,000000,11.44,12.2099,11.34,11.36,103138,0
+SIFY.US,D,20251222,000000,11.36,12.08,11.36,11.89,44918,0
+SIFY.US,D,20251223,000000,11.93,12.2,11.501,11.97,29528,0
+SIFY.US,D,20251224,000000,11.97,12.49,11.94,12.17,38050,0
+SIFY.US,D,20251226,000000,12.3,12.8,11.91,12.5,69805,0
+SIFY.US,D,20251229,000000,12.27,12.8,12.14,12.73,48551,0
+SIFY.US,D,20251230,000000,12.57,12.57,12.05,12.07,59123,0
+SIFY.US,D,20251231,000000,12.19,12.6622,11.9,12.19,42700,0
+SIFY.US,D,20260102,000000,12.2,12.6397,11.965,12.285,20842,0
+SIFY.US,D,20260105,000000,12.47,12.53,12.05,12.53,19404,0
+SIFY.US,D,20260106,000000,12.42,12.8,12.2782,12.55,28684,0
+SIFY.US,D,20260107,000000,12.6,13.59,12.18,13.47,103873,0
+SIFY.US,D,20260108,000000,13.49,14.7,13.45,14.57,120712,0
+SIFY.US,D,20260109,000000,14.42,15.2,13.8,14.99,156381,0
+SIFY.US,D,20260112,000000,14.63,15.305,13.75,15,191191,0
+SIFY.US,D,20260113,000000,14.34,15.1139,12.35,12.94,215219,0
+SIFY.US,D,20260114,000000,12.94,13.985,12.34,13.91,131227,0
+SIFY.US,D,20260115,000000,13.91,15.85,13.78,14.75,225750,0
+SIFY.US,D,20260116,000000,14.65,15.07,14,14.27,173601,0
+SIFY.US,D,20260120,000000,14.01,14.63,13.2116,14.32,77486,0
+SIFY.US,D,20260121,000000,14.32,14.98,14.32,14.63,82990,0
+SIFY.US,D,20260122,000000,14.57,15.74,14.555,15.52,119856,0
+SIFY.US,D,20260123,000000,15.21,15.85,14.6,14.85,124399,0
+SIFY.US,D,20260126,000000,14.99,15.5,14.81,14.98,58977,0
+SIFY.US,D,20260127,000000,14.98,15.28,14.3,14.76,78912,0
+SIFY.US,D,20260128,000000,14.66,14.66,13.6751,14.39,110509,0
+SIFY.US,D,20260129,000000,14.495,14.86,14.11,14.75,122640,0
+SIFY.US,D,20260130,000000,14.77,15.345,14.3,14.73,80436,0
+SIFY.US,D,20260202,000000,14.84,15.69,14.81,15.47,89306,0
+SIFY.US,D,20260203,000000,15.49,15.6,14.83,15.4,98693,0
+SIFY.US,D,20260204,000000,15.19,15.21,14,14.51,131661,0
+SIFY.US,D,20260205,000000,14.16,14.35,13.3,13.34,65002,0
+SIFY.US,D,20260206,000000,13.53,14.83,13.53,14.525,77470,0
+SIFY.US,D,20260209,000000,14.71,15.19,14.4789,14.73,41879,0
+SIFY.US,D,20260210,000000,14.74,15.09,14.4185,14.59,26849,0
+SIFY.US,D,20260211,000000,14.92,14.92,14.4,14.79,19186,0
+SIFY.US,D,20260212,000000,14.6439,14.7,14.07,14.54,13926,0
+SIFY.US,D,20260213,000000,14.44,15.1028,14.1,15.05,22454,0
+SIFY.US,D,20260217,000000,15,15.19,14.29,15.18,58140,0
+SIFY.US,D,20260218,000000,15.065,15.7,14.78,14.935,80429,0
diff --git a/daily/us/nasdaq stocks/2/slxn.us.txt b/daily/us/nasdaq stocks/2/slxn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d24ee53fbc9fbe3f6f092f44c6275d7058fbb05a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slxn.us.txt	
@@ -0,0 +1,377 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLXN.US,D,20240819,000000,307.8,346.95,270,305.1,17680,0
+SLXN.US,D,20240820,000000,305.1,324,207.225,229.5,11468.7,0
+SLXN.US,D,20240821,000000,230.85,251.1,205.2,247.05,7200.17,0
+SLXN.US,D,20240822,000000,252.45,256.5,226.8,234.9,4027.51,0
+SLXN.US,D,20240823,000000,226.8,234.346,189,190.35,5105.17,0
+SLXN.US,D,20240826,000000,198.45,236.25,186.3,222.75,18101.3,0
+SLXN.US,D,20240827,000000,214.65,222.75,189,194.4,4107.67,0
+SLXN.US,D,20240828,000000,191.7,218.7,178.875,198.45,17507.7,0
+SLXN.US,D,20240829,000000,199.8,229.5,195.898,210.6,5297.2,0
+SLXN.US,D,20240830,000000,213.3,216,186.3,197.1,3031.76,0
+SLXN.US,D,20240903,000000,191.7,193.725,135,148.5,5374,0
+SLXN.US,D,20240904,000000,148.5,148.5,125.55,132.192,2312.4,0
+SLXN.US,D,20240905,000000,122.85,126.18,113.4,117.45,2235.04,0
+SLXN.US,D,20240906,000000,111.564,120.69,111.564,118.524,1311.45,0
+SLXN.US,D,20240909,000000,120.15,141.75,114.817,132.286,12325.6,0
+SLXN.US,D,20240910,000000,189,189,141.75,167.4,256087,0
+SLXN.US,D,20240911,000000,141.75,174.15,141.75,166.05,15978.8,0
+SLXN.US,D,20240912,000000,153.9,171.45,148.5,148.5,4253.18,0
+SLXN.US,D,20240913,000000,147.15,156.6,135,136.35,2388.19,0
+SLXN.US,D,20240916,000000,135,140.737,120.595,124.686,2607.8,0
+SLXN.US,D,20240917,000000,125.82,131.395,122.85,129.397,1179.94,0
+SLXN.US,D,20240918,000000,126.468,126.832,109.444,115.128,1768.63,0
+SLXN.US,D,20240919,000000,115.128,118.489,106.65,108,2780.2,0
+SLXN.US,D,20240920,000000,108.135,118.462,108.135,117.45,1218.65,0
+SLXN.US,D,20240923,000000,119.34,119.34,103.005,103.977,638.903,0
+SLXN.US,D,20240924,000000,121.5,121.5,74.358,87.048,155356,0
+SLXN.US,D,20240925,000000,84.0375,93.15,77.085,90.3555,8294.82,0
+SLXN.US,D,20240926,000000,89.0325,90.3555,74.6415,82.7955,5610.72,0
+SLXN.US,D,20240927,000000,83.9835,85.05,76.653,78.3136,3546.93,0
+SLXN.US,D,20240930,000000,77.5575,78.4215,70.173,70.902,2902.31,0
+SLXN.US,D,20241001,000000,97.335,97.335,67.6485,75.087,446430,0
+SLXN.US,D,20241002,000000,71.8065,77.7735,67.905,73.17,16625.4,0
+SLXN.US,D,20241003,000000,69.9705,73.98,69.12,72.1035,7198.73,0
+SLXN.US,D,20241004,000000,69.498,70.5645,61.371,62.262,8214.94,0
+SLXN.US,D,20241007,000000,60.48,60.48,53.595,54.8235,5862.61,0
+SLXN.US,D,20241008,000000,55.215,56.43,50.1931,51.0435,4855.37,0
+SLXN.US,D,20241009,000000,49.275,49.923,43.875,44.955,4692.25,0
+SLXN.US,D,20241010,000000,44.955,47.9115,41.7016,42.2685,3724.8,0
+SLXN.US,D,20241011,000000,42.2685,42.8895,37.503,38.502,4392.59,0
+SLXN.US,D,20241014,000000,38.88,40.122,36.72,40.014,3111.79,0
+SLXN.US,D,20241015,000000,40.014,41.7825,39.177,40.9725,3106.99,0
+SLXN.US,D,20241016,000000,41.553,43.443,38.4885,41.5665,3340.82,0
+SLXN.US,D,20241017,000000,42.795,49.95,40.8105,47.196,6375.06,0
+SLXN.US,D,20241018,000000,47.385,55.35,46.737,49.815,9512.92,0
+SLXN.US,D,20241021,000000,49.194,49.2481,42.849,45.3465,7509.26,0
+SLXN.US,D,20241022,000000,46.224,62.1,44.901,60.7365,111015,0
+SLXN.US,D,20241023,000000,52.65,52.65,40.5,41.2965,27965.6,0
+SLXN.US,D,20241024,000000,46.44,46.44,38.88,44.307,20394.5,0
+SLXN.US,D,20241025,000000,42.66,43.8615,40.662,41.4045,5032.68,0
+SLXN.US,D,20241028,000000,41.04,41.8095,39.312,39.825,4287.03,0
+SLXN.US,D,20241029,000000,39.15,39.933,37.8,39.933,4287.91,0
+SLXN.US,D,20241030,000000,39.96,40.824,38.34,39.69,4095.61,0
+SLXN.US,D,20241031,000000,37.8,40.23,37.8,39.825,2222.01,0
+SLXN.US,D,20241101,000000,39.825,40.8105,31.212,32.67,12821,0
+SLXN.US,D,20241104,000000,31.455,34.8165,30.7935,33.9525,2761.11,0
+SLXN.US,D,20241105,000000,31.6035,37.125,31.2525,35.586,3106.15,0
+SLXN.US,D,20241106,000000,35.586,36.855,33.3585,34.5465,1721.37,0
+SLXN.US,D,20241107,000000,34.5465,37.7863,34.5465,37.422,3093.25,0
+SLXN.US,D,20241108,000000,36.45,37.233,34.425,35.424,1614.02,0
+SLXN.US,D,20241111,000000,35.451,36.531,35.127,36.342,2483.22,0
+SLXN.US,D,20241112,000000,35.964,36.612,33.0615,35.613,1634.22,0
+SLXN.US,D,20241113,000000,36.18,36.45,31.104,33.0885,5433.92,0
+SLXN.US,D,20241114,000000,31.3335,32.967,28.4985,30.1995,3405.25,0
+SLXN.US,D,20241115,000000,30.1995,30.1995,27.945,28.6807,1969.37,0
+SLXN.US,D,20241118,000000,28.6875,31.05,28.6875,30.1725,1186.51,0
+SLXN.US,D,20241119,000000,31.725,33.21,30.456,30.537,1472.97,0
+SLXN.US,D,20241120,000000,50.8275,62.883,37.9485,44.9685,1483790,0
+SLXN.US,D,20241121,000000,36.45,44.55,32.4,43.254,44292.8,0
+SLXN.US,D,20241122,000000,40.9725,45.6165,38.2725,41.445,12046.2,0
+SLXN.US,D,20241125,000000,38.448,43.605,37.26,41.5125,9234.88,0
+SLXN.US,D,20241126,000000,41.445,47.223,36.45,43.2,13619.6,0
+SLXN.US,D,20241127,000000,41.4315,45.522,38.1375,38.475,7207.4,0
+SLXN.US,D,20241129,000000,37.5,45,34.65,41.85,24104.6,0
+SLXN.US,D,20241202,000000,40.5,49.2,39.45,46.65,17640.4,0
+SLXN.US,D,20241203,000000,44.4,47.82,40.95,42.9,5965.8,0
+SLXN.US,D,20241204,000000,43.65,44.28,40.65,42.15,6165.33,0
+SLXN.US,D,20241205,000000,41.55,50.25,37.65,46.5,261166,0
+SLXN.US,D,20241206,000000,42,42.15,39.03,41.25,10771.3,0
+SLXN.US,D,20241209,000000,38.85,40.59,38.85,40.2,5487.93,0
+SLXN.US,D,20241210,000000,39.6,43.95,36,40.8,11742.4,0
+SLXN.US,D,20241211,000000,44.25,52.95,42.63,52.2,515763,0
+SLXN.US,D,20241212,000000,48.3,50.85,44.7975,50.1,16763.5,0
+SLXN.US,D,20241213,000000,46.35,63.45,46.35,52.8,25809.4,0
+SLXN.US,D,20241216,000000,51.45,53.85,47.25,48.75,9838.26,0
+SLXN.US,D,20241217,000000,47.4,49.65,40.95,43.5,16581.4,0
+SLXN.US,D,20241218,000000,43.65,44.07,32.1,32.1,12663.4,0
+SLXN.US,D,20241219,000000,36,46.35,35.1,36.3,402528,0
+SLXN.US,D,20241220,000000,31.8,38.55,31.8,36.6,17610.2,0
+SLXN.US,D,20241223,000000,36.6,39,36,37.95,10147.4,0
+SLXN.US,D,20241224,000000,40.8,42.549,36.1095,38.4,11704.4,0
+SLXN.US,D,20241226,000000,37.5,37.65,29.55,33.3,14826.9,0
+SLXN.US,D,20241227,000000,33.3,33.3,30.15,31.5,11989.9,0
+SLXN.US,D,20241230,000000,31.65,34.9485,29.706,34.05,8508.06,0
+SLXN.US,D,20241231,000000,32.55,34.179,28.83,30.15,11635.4,0
+SLXN.US,D,20250102,000000,30,30.75,29.25,29.85,5423,0
+SLXN.US,D,20250103,000000,30.6,32.4,29.7,32.25,4808.93,0
+SLXN.US,D,20250106,000000,32.25,34.95,32.25,33.9,11936.2,0
+SLXN.US,D,20250107,000000,33.9,35.55,31.5,31.5,6015.06,0
+SLXN.US,D,20250108,000000,31.5,32.1,28.95,29.1,5737.26,0
+SLXN.US,D,20250110,000000,29.25,30.75,27,29.1,4574.26,0
+SLXN.US,D,20250113,000000,32.7,33.15,26.25,27.75,480704,0
+SLXN.US,D,20250114,000000,27.9,29.1,26.4,26.55,17729,0
+SLXN.US,D,20250115,000000,26.7,27.15,22.5225,23.4,571846,0
+SLXN.US,D,20250116,000000,18.75,18.75,12.75,14.1,499621,0
+SLXN.US,D,20250117,000000,14.0895,14.1,12.6,13.2,64559.6,0
+SLXN.US,D,20250121,000000,12.9,12.9,11.25,11.55,134940,0
+SLXN.US,D,20250122,000000,11.814,11.9685,10.98,11.1255,38702.9,0
+SLXN.US,D,20250123,000000,11.3685,11.37,9.7725,9.8715,120605,0
+SLXN.US,D,20250124,000000,10.05,10.9155,9.675,9.9525,47923.2,0
+SLXN.US,D,20250127,000000,9.75,9.75,8.625,8.7,53992.6,0
+SLXN.US,D,20250128,000000,18.15,23.3985,14.9992,20.25,15996991,0
+SLXN.US,D,20250129,000000,32.55,51.75,27.6,47.1,22029650,0
+SLXN.US,D,20250130,000000,33.45,34.5,28.05,30.75,967392,0
+SLXN.US,D,20250131,000000,32.7,36,28.5,28.5,617819,0
+SLXN.US,D,20250203,000000,25.35,25.9485,23.25,23.55,154037,0
+SLXN.US,D,20250204,000000,22.5,24.2985,18,18.75,205605,0
+SLXN.US,D,20250205,000000,18,26.0985,18,20.55,608339,0
+SLXN.US,D,20250206,000000,22.65,25.0485,21.45,21.6,513278,0
+SLXN.US,D,20250207,000000,21.15,21.75,18.9,18.9,92630.8,0
+SLXN.US,D,20250210,000000,19.35,21.15,18.756,19.65,117118,0
+SLXN.US,D,20250211,000000,21,21.6,18.75,20.7,166114,0
+SLXN.US,D,20250212,000000,20.1,21,19.95,20.25,39377.6,0
+SLXN.US,D,20250213,000000,19.8,20.25,18.75,19.05,55597.2,0
+SLXN.US,D,20250214,000000,18.75,19.1475,15.3,16.2,106903,0
+SLXN.US,D,20250218,000000,16.5,17.8395,15.45,15.45,41502.2,0
+SLXN.US,D,20250219,000000,15.9,16.2,14.0595,14.8155,52446.5,0
+SLXN.US,D,20250220,000000,14.865,15.0495,12.6,13.35,38142.6,0
+SLXN.US,D,20250221,000000,13.425,13.65,12.45,12.6735,32328,0
+SLXN.US,D,20250224,000000,12.315,12.4995,11.037,11.25,25846.8,0
+SLXN.US,D,20250225,000000,15.75,22.95,13.0695,18.45,5849200,0
+SLXN.US,D,20250226,000000,18.15,18.15,15.75,17.25,233746,0
+SLXN.US,D,20250227,000000,16.65,17.7,15,16.65,88810.3,0
+SLXN.US,D,20250228,000000,15.75,17.025,15.45,16.05,43035.6,0
+SLXN.US,D,20250303,000000,16.35,16.65,15,15.75,54882.2,0
+SLXN.US,D,20250304,000000,15.3,17.1,14.7,16.65,46278.3,0
+SLXN.US,D,20250305,000000,23.4,26.7,19.5,21.75,5670127,0
+SLXN.US,D,20250306,000000,20.85,21.75,18.15,18.15,147937,0
+SLXN.US,D,20250307,000000,18.9,20.4,17.4015,19.95,97389.8,0
+SLXN.US,D,20250310,000000,19.35,21.015,18,20.55,61931,0
+SLXN.US,D,20250311,000000,20.1,20.4,18.309,18.9,57681.3,0
+SLXN.US,D,20250312,000000,19.2,20.715,18.75,20.7,36526.2,0
+SLXN.US,D,20250313,000000,20.55,20.55,19.05,19.2,32375.4,0
+SLXN.US,D,20250314,000000,19.65,20.4,19.05,19.65,29440.6,0
+SLXN.US,D,20250317,000000,19.95,20.25,17.85,19.2,572429,0
+SLXN.US,D,20250318,000000,18.75,19.05,18.075,18.75,38064.2,0
+SLXN.US,D,20250319,000000,18.45,18.8715,16.65,16.65,39818.4,0
+SLXN.US,D,20250320,000000,16.8,17.55,16.2,16.65,22242.7,0
+SLXN.US,D,20250321,000000,17.1,17.4,16.5,17.1,22723.8,0
+SLXN.US,D,20250324,000000,16.8,17.85,16.8,16.8,21440.9,0
+SLXN.US,D,20250325,000000,17.4,18,16.8,17.85,13661.4,0
+SLXN.US,D,20250326,000000,17.85,17.8935,17.25,17.4,10706.3,0
+SLXN.US,D,20250327,000000,17.1,18,16.944,17.7,12134.8,0
+SLXN.US,D,20250328,000000,17.85,17.85,16.6905,17.55,17342.9,0
+SLXN.US,D,20250331,000000,17.1,17.178,15.48,16.5,17345.6,0
+SLXN.US,D,20250401,000000,16.2,16.575,15.45,15.6,9593,0
+SLXN.US,D,20250402,000000,15.3,15.75,14.4015,14.88,14636,0
+SLXN.US,D,20250403,000000,14.1,14.88,13.8,14.1,13368.6,0
+SLXN.US,D,20250404,000000,13.8,14.2485,11.7,12.9405,20497,0
+SLXN.US,D,20250407,000000,12.15,12.45,10.5885,11.4,17802.1,0
+SLXN.US,D,20250408,000000,11.55,13.05,10.761,10.7812,25035.3,0
+SLXN.US,D,20250409,000000,10.8975,13.836,10.5,12.5265,33181.2,0
+SLXN.US,D,20250410,000000,12.7125,13.35,11.253,12.36,9304.4,0
+SLXN.US,D,20250411,000000,12.75,12.9,12.0075,12.675,4454.2,0
+SLXN.US,D,20250414,000000,13.05,13.35,12.75,12.7815,9732.93,0
+SLXN.US,D,20250415,000000,12.75,13.3485,11.85,11.85,9307.66,0
+SLXN.US,D,20250416,000000,11.85,12,11.325,11.568,9272.13,0
+SLXN.US,D,20250417,000000,11.7,11.97,11.25,11.25,6660.8,0
+SLXN.US,D,20250421,000000,11.25,11.7,10.65,10.8255,11997.7,0
+SLXN.US,D,20250422,000000,10.83,11.55,10.287,10.545,9615.6,0
+SLXN.US,D,20250423,000000,11.3835,19.35,11.3835,15.45,4476683,0
+SLXN.US,D,20250424,000000,14.841,15.225,12.918,13.95,117676,0
+SLXN.US,D,20250425,000000,13.893,14.55,13.0545,14.0145,28560.2,0
+SLXN.US,D,20250428,000000,13.635,13.8585,12.942,13.5765,25135,0
+SLXN.US,D,20250429,000000,13.3575,13.9485,13.1286,13.5,13064,0
+SLXN.US,D,20250430,000000,13.215,14.85,12.918,14.772,21370.9,0
+SLXN.US,D,20250501,000000,15,15.9,14.3415,15,21598.3,0
+SLXN.US,D,20250502,000000,14.847,15.6,14.652,15,11147.5,0
+SLXN.US,D,20250505,000000,15.45,15.45,14.7375,15.3,6616.4,0
+SLXN.US,D,20250506,000000,15,15,14.4015,14.6565,8500,0
+SLXN.US,D,20250507,000000,15,15.15,13.8,14.775,37223.4,0
+SLXN.US,D,20250508,000000,14.7945,14.9085,13.6515,14.9085,12657.9,0
+SLXN.US,D,20250509,000000,14.907,14.907,14.25,14.772,8351,0
+SLXN.US,D,20250512,000000,15,15.3,14.256,14.9835,13125,0
+SLXN.US,D,20250513,000000,14.8425,14.8425,14.25,14.553,7940.06,0
+SLXN.US,D,20250514,000000,14.553,14.553,13.95,14.4075,12680.9,0
+SLXN.US,D,20250515,000000,14.3415,14.625,13.9365,14.4705,10415.7,0
+SLXN.US,D,20250516,000000,14.1,14.5485,13.65,13.74,13845.9,0
+SLXN.US,D,20250519,000000,13.95,14.1,13.05,13.9995,16041.6,0
+SLXN.US,D,20250520,000000,14.184,14.184,13.425,13.563,8563.26,0
+SLXN.US,D,20250521,000000,13.95,15.3,13.0515,13.8105,359446,0
+SLXN.US,D,20250522,000000,13.665,14.9955,13.2,14.7855,47039.4,0
+SLXN.US,D,20250523,000000,14.7,16.35,14.256,15.6,45557,0
+SLXN.US,D,20250527,000000,15.75,15.75,14.55,15.15,34568.1,0
+SLXN.US,D,20250528,000000,14.376,15,14.112,14.46,22023.9,0
+SLXN.US,D,20250529,000000,15.15,16.05,12.753,14.4,836259,0
+SLXN.US,D,20250530,000000,14.4,15.825,14.25,15.6,81507.2,0
+SLXN.US,D,20250602,000000,13.8,14.8455,13.5765,14.4,36462,0
+SLXN.US,D,20250603,000000,14.25,14.847,14.13,14.2575,8592.6,0
+SLXN.US,D,20250604,000000,14.25,14.7,13.8,14.2485,18318.2,0
+SLXN.US,D,20250605,000000,14.2155,14.2485,13.2,13.8225,20134.5,0
+SLXN.US,D,20250606,000000,13.95,14.4735,13.8,14.187,17906.1,0
+SLXN.US,D,20250609,000000,14.1,14.472,13.8,14.0145,15681.8,0
+SLXN.US,D,20250610,000000,14.1,14.229,13.803,14.1,9850,0
+SLXN.US,D,20250611,000000,14.1,14.307,13.5,13.677,11791.4,0
+SLXN.US,D,20250612,000000,13.8,13.9485,13.2,13.284,14899.3,0
+SLXN.US,D,20250613,000000,13.281,13.2825,12.45,13.119,9200.93,0
+SLXN.US,D,20250616,000000,12.963,13.1175,12.6015,12.627,6816.06,0
+SLXN.US,D,20250617,000000,12.45,12.843,12,12.0855,17129.6,0
+SLXN.US,D,20250618,000000,12.7365,12.75,12.0015,12.3,6609.4,0
+SLXN.US,D,20250620,000000,12.45,12.45,11.7,12.225,9862.53,0
+SLXN.US,D,20250623,000000,12.105,12.414,12.0105,12.24,3818.66,0
+SLXN.US,D,20250624,000000,12.45,12.525,12,12.3,5435.86,0
+SLXN.US,D,20250625,000000,12.15,12.45,11.7,12.0075,6082.06,0
+SLXN.US,D,20250626,000000,11.79,12.3,11.34,12.165,11726.9,0
+SLXN.US,D,20250627,000000,12.285,12.285,11.775,11.985,3521.6,0
+SLXN.US,D,20250630,000000,11.85,12.2985,11.85,12.15,3431.13,0
+SLXN.US,D,20250701,000000,12.3,12.3,11.85,12.0345,3125.93,0
+SLXN.US,D,20250702,000000,11.85,12.3,11.7,12.081,4235.33,0
+SLXN.US,D,20250703,000000,11.904,12.3,11.904,12.165,7133.4,0
+SLXN.US,D,20250707,000000,12.1665,12.3525,11.9805,12.21,8260.2,0
+SLXN.US,D,20250708,000000,12.3,12.45,11.7,12.15,13918.8,0
+SLXN.US,D,20250709,000000,12.5865,14.9025,12.5865,13.6485,748977,0
+SLXN.US,D,20250710,000000,12.75,12.8985,11.8515,12.3885,48154.2,0
+SLXN.US,D,20250711,000000,12.3,12.4365,11.6655,11.8515,20284.2,0
+SLXN.US,D,20250714,000000,12,12,11.4,11.685,16718.6,0
+SLXN.US,D,20250715,000000,11.5545,11.8485,11.1,11.4015,12701.3,0
+SLXN.US,D,20250716,000000,10.65,10.95,9.84,10.425,44309.7,0
+SLXN.US,D,20250717,000000,10.4145,13.71,10.35,12.8985,71242.1,0
+SLXN.US,D,20250718,000000,13.41,13.41,12.0637,12.4185,13452.1,0
+SLXN.US,D,20250721,000000,12.57,13.074,12,12.372,23887.5,0
+SLXN.US,D,20250722,000000,12.2355,12.849,12.225,12.675,7727.93,0
+SLXN.US,D,20250723,000000,12.9,13.2195,12.423,13.2195,11734,0
+SLXN.US,D,20250724,000000,13.05,13.095,12.45,12.63,8953.66,0
+SLXN.US,D,20250725,000000,12.7515,13.2,12.48,12.954,10525,0
+SLXN.US,D,20250728,000000,13.2,13.35,12.699,13.125,16722.4,0
+SLXN.US,D,20250729,000000,12.8,14.45,11.76,12.41,43180,0
+SLXN.US,D,20250730,000000,12.45,13.898,11.01,11.32,30606,0
+SLXN.US,D,20250731,000000,11.28,22.36,11.28,14.94,2073813,0
+SLXN.US,D,20250801,000000,11.1,11.1,7.82,9.28,360345,0
+SLXN.US,D,20250804,000000,9.46,9.46,8.6,9.04,95272,0
+SLXN.US,D,20250805,000000,9,9.045,8.77,8.86,34865,0
+SLXN.US,D,20250806,000000,8.895,8.98,8.25,8.311,37117,0
+SLXN.US,D,20250807,000000,8.44,8.6,7.09,8.58,29682,0
+SLXN.US,D,20250808,000000,8.59,8.59,8.2,8.23,17952,0
+SLXN.US,D,20250811,000000,8.29,8.29,7.2,7.6,54171,0
+SLXN.US,D,20250812,000000,7.79,7.79,7.1105,7.25,40919,0
+SLXN.US,D,20250813,000000,7.42,7.42,7.16,7.4,38235,0
+SLXN.US,D,20250814,000000,7.2,7.5285,7.2,7.36,14675,0
+SLXN.US,D,20250815,000000,7.39,7.42,7.16,7.24,10872,0
+SLXN.US,D,20250818,000000,7.38,7.48,7.0101,7.48,13928,0
+SLXN.US,D,20250819,000000,7.34,7.4,7.02,7.115,14075,0
+SLXN.US,D,20250820,000000,7.25,7.25,6.55,6.82,28359,0
+SLXN.US,D,20250821,000000,6.9,6.9,6.51,6.8,27799,0
+SLXN.US,D,20250822,000000,6.8,7.225,6.66,7.18,26379,0
+SLXN.US,D,20250825,000000,7.15,7.3234,7.11,7.1301,21703,0
+SLXN.US,D,20250826,000000,7.1,7.3578,7.02,7.2,12458,0
+SLXN.US,D,20250827,000000,7.1,7.29,7.1,7.26,17009,0
+SLXN.US,D,20250828,000000,7.22,7.83,7.19,7.735,32073,0
+SLXN.US,D,20250829,000000,7.73,8,7.2,7.32,19058,0
+SLXN.US,D,20250902,000000,7.32,7.595,7.2,7.2127,9481,0
+SLXN.US,D,20250903,000000,7.42,7.6008,7.1434,7.1434,15606,0
+SLXN.US,D,20250904,000000,7.59,7.6225,7,7,20147,0
+SLXN.US,D,20250905,000000,7.1,7.24,7.0014,7.15,11105,0
+SLXN.US,D,20250908,000000,7.06,7.48,6.76,7.1,25114,0
+SLXN.US,D,20250909,000000,7.09,7.09,4.83,5.06,193789,0
+SLXN.US,D,20250910,000000,5.48,5.48,4.43,4.485,165887,0
+SLXN.US,D,20250911,000000,6.16,7.77,4.5,4.93,17858762,0
+SLXN.US,D,20250912,000000,4.63,4.6944,3.9411,4.07,1165474,0
+SLXN.US,D,20250915,000000,4.07,4.09,3.55,3.61,533543,0
+SLXN.US,D,20250916,000000,3.65,3.66,3.44,3.53,247460,0
+SLXN.US,D,20250917,000000,3.5,3.62,3.37,3.57,259803,0
+SLXN.US,D,20250918,000000,3.57,3.62,3.4305,3.61,146188,0
+SLXN.US,D,20250919,000000,3.612,3.72,3.49,3.5,124910,0
+SLXN.US,D,20250922,000000,3.6,3.7816,3.545,3.63,231212,0
+SLXN.US,D,20250923,000000,3.71,3.71,3.51,3.6,96182,0
+SLXN.US,D,20250924,000000,3.53,3.86,3.53,3.855,145327,0
+SLXN.US,D,20250925,000000,3.85,3.9,3.66,3.77,109357,0
+SLXN.US,D,20250926,000000,3.8,3.8,3.6019,3.68,65489,0
+SLXN.US,D,20250929,000000,3.5,3.57,3.34,3.39,198488,0
+SLXN.US,D,20250930,000000,3.71,3.7799,3.25,3.4,5620450,0
+SLXN.US,D,20251001,000000,3.4,3.84,3.35,3.79,489490,0
+SLXN.US,D,20251002,000000,3.83,3.94,3.74,3.77,160854,0
+SLXN.US,D,20251003,000000,3.73,4.26,3.73,3.93,331457,0
+SLXN.US,D,20251006,000000,3.93,3.9828,3.85,3.87,72645,0
+SLXN.US,D,20251007,000000,3.94,3.95,3.77,3.86,82016,0
+SLXN.US,D,20251008,000000,3.9,4.2,3.9,3.98,186938,0
+SLXN.US,D,20251009,000000,4.02,4.06,3.9559,4,40272,0
+SLXN.US,D,20251010,000000,4.02,4.07,3.82,3.875,107961,0
+SLXN.US,D,20251013,000000,3.89,3.94,3.71,3.73,60505,0
+SLXN.US,D,20251014,000000,3.69,3.8,3.68,3.78,45923,0
+SLXN.US,D,20251015,000000,3.78,3.82,3.66,3.75,58548,0
+SLXN.US,D,20251016,000000,3.75,3.8192,3.51,3.56,58059,0
+SLXN.US,D,20251017,000000,3.52,3.6099,3.43,3.52,61618,0
+SLXN.US,D,20251020,000000,3.58,3.65,3.52,3.64,55848,0
+SLXN.US,D,20251021,000000,3.6375,3.64,3.525,3.54,29863,0
+SLXN.US,D,20251022,000000,3.52,3.52,3.3,3.33,119681,0
+SLXN.US,D,20251023,000000,3.38,3.48,3.3,3.37,50690,0
+SLXN.US,D,20251024,000000,3.4,3.49,3.3934,3.44,35670,0
+SLXN.US,D,20251027,000000,3.44,3.56,3.4,3.47,66014,0
+SLXN.US,D,20251028,000000,3.42,3.5,3.4,3.43,43713,0
+SLXN.US,D,20251029,000000,3.43,3.47,3.39,3.44,20621,0
+SLXN.US,D,20251030,000000,3.46,3.46,3.3,3.3,52148,0
+SLXN.US,D,20251031,000000,3.31,3.35,3.3,3.314,25464,0
+SLXN.US,D,20251103,000000,3.35,3.35,3.1,3.17,65565,0
+SLXN.US,D,20251104,000000,3.08,3.14,2.85,3,86045,0
+SLXN.US,D,20251105,000000,3.05,3.05,2.96,2.99,80947,0
+SLXN.US,D,20251106,000000,2.97,2.99,2.68,2.87,114955,0
+SLXN.US,D,20251107,000000,2.76,2.833,2.66,2.79,73754,0
+SLXN.US,D,20251110,000000,2.74,2.96,2.71,2.78,75019,0
+SLXN.US,D,20251111,000000,2.78,2.82,2.69,2.81,31393,0
+SLXN.US,D,20251112,000000,2.79,2.91,2.765,2.91,35316,0
+SLXN.US,D,20251113,000000,2.91,3.03,2.83,2.87,30353,0
+SLXN.US,D,20251114,000000,2.78,2.928,2.725,2.84,65143,0
+SLXN.US,D,20251117,000000,2.86,2.86,2.565,2.58,94114,0
+SLXN.US,D,20251118,000000,2.51,2.5765,2.501,2.57,30682,0
+SLXN.US,D,20251119,000000,2.64,2.705,2.4001,2.47,42687,0
+SLXN.US,D,20251120,000000,2.52,2.7299,2.33,2.35,32399,0
+SLXN.US,D,20251121,000000,2.51,2.52,2.18,2.21,62623,0
+SLXN.US,D,20251124,000000,2.19,2.34,2.1368,2.23,78978,0
+SLXN.US,D,20251125,000000,2.13,2.5,2.13,2.4,130964,0
+SLXN.US,D,20251126,000000,2.48,2.94,2.48,2.89,160015,0
+SLXN.US,D,20251128,000000,2.92,2.94,2.64,2.83,35972,0
+SLXN.US,D,20251201,000000,2.82,2.8296,2.7,2.76,26939,0
+SLXN.US,D,20251202,000000,2.88,2.88,2.44,2.55,58028,0
+SLXN.US,D,20251203,000000,2.5575,2.88,2.5174,2.75,90798,0
+SLXN.US,D,20251204,000000,2.75,3.238,2.665,3.167,118340,0
+SLXN.US,D,20251205,000000,3.18,3.225,2.98,3.02,42435,0
+SLXN.US,D,20251208,000000,3.02,3.09,2.9024,3.07,27202,0
+SLXN.US,D,20251209,000000,3.07,3.08,2.97,3.06,22453,0
+SLXN.US,D,20251210,000000,3.13,3.13,2.901,3.02,49071,0
+SLXN.US,D,20251211,000000,2.9928,3.06,2.95,3.04,47480,0
+SLXN.US,D,20251212,000000,3.04,3.0461,2.76,2.81,24536,0
+SLXN.US,D,20251215,000000,2.91,2.91,2.5306,2.58,61397,0
+SLXN.US,D,20251216,000000,2.65,2.65,2.4842,2.61,22714,0
+SLXN.US,D,20251217,000000,2.63,2.693,2.5101,2.57,38322,0
+SLXN.US,D,20251218,000000,2.52,2.576,2.27,2.43,108160,0
+SLXN.US,D,20251219,000000,2.42,2.4699,2.2525,2.4,25527,0
+SLXN.US,D,20251222,000000,2.37,2.5399,2.32,2.49,41495,0
+SLXN.US,D,20251223,000000,2.5,2.5,2.4016,2.42,10984,0
+SLXN.US,D,20251224,000000,2.4,2.4399,2.27,2.36,50889,0
+SLXN.US,D,20251226,000000,2.33,2.33,2.2139,2.29,36168,0
+SLXN.US,D,20251229,000000,2.28,2.28,2.0601,2.0791,54585,0
+SLXN.US,D,20251230,000000,2.03,2.03,1.73,1.73,132074,0
+SLXN.US,D,20251231,000000,1.7,2,1.6495,1.92,121586,0
+SLXN.US,D,20260102,000000,1.94,1.95,1.825,1.88,43659,0
+SLXN.US,D,20260105,000000,1.93,2.4,1.93,2.2,141798,0
+SLXN.US,D,20260106,000000,2.2,2.3,2.075,2.11,32775,0
+SLXN.US,D,20260107,000000,2.12,2.18,2.0635,2.1,13424,0
+SLXN.US,D,20260108,000000,2.12,2.16,2.07,2.1,25275,0
+SLXN.US,D,20260109,000000,2.2,2.2,2.09,2.12,22415,0
+SLXN.US,D,20260112,000000,2.07,2.1599,2.07,2.12,16396,0
+SLXN.US,D,20260113,000000,2.14,2.15,2.07,2.11,38246,0
+SLXN.US,D,20260114,000000,2.1,2.14,2.1,2.12,12167,0
+SLXN.US,D,20260115,000000,2.1446,2.5699,1.93,2.44,290973,0
+SLXN.US,D,20260116,000000,2.44,2.4892,2.24,2.27,38364,0
+SLXN.US,D,20260120,000000,2.3,2.36,2.08,2.24,16698,0
+SLXN.US,D,20260121,000000,2.27,2.3,2.03,2.11,42466,0
+SLXN.US,D,20260122,000000,2.15,2.21,2.14,2.15,8315,0
+SLXN.US,D,20260123,000000,2.18,2.2475,2.15,2.17,21169,0
+SLXN.US,D,20260126,000000,2.2,2.2,1.97,2.005,51526,0
+SLXN.US,D,20260127,000000,1.98,2.14,1.97,2.09,37365,0
+SLXN.US,D,20260128,000000,2.09,2.09,2.0201,2.04,14372,0
+SLXN.US,D,20260129,000000,2.03,2.04,1.87,1.96,48255,0
+SLXN.US,D,20260130,000000,1.96,1.9899,1.8,1.83,108351,0
+SLXN.US,D,20260202,000000,1.84,1.85,1.76,1.8,16072,0
+SLXN.US,D,20260203,000000,1.83,1.88,1.755,1.77,27253,0
+SLXN.US,D,20260204,000000,1.81,1.84,1.7,1.73,13834,0
+SLXN.US,D,20260205,000000,1.7,1.8012,1.51,1.51,43474,0
+SLXN.US,D,20260206,000000,1.61,1.7258,1.58,1.61,22904,0
+SLXN.US,D,20260209,000000,1.73,1.8,1.71,1.75,64588,0
+SLXN.US,D,20260210,000000,1.69,1.81,1.65,1.65,44136,0
+SLXN.US,D,20260211,000000,1.67,1.79,1.6,1.65,29025,0
+SLXN.US,D,20260212,000000,1.68,1.69,1.55,1.58,26610,0
+SLXN.US,D,20260213,000000,1.6,1.6361,1.54,1.59,50822,0
+SLXN.US,D,20260217,000000,1.59,1.7348,1.58,1.58,17073,0
+SLXN.US,D,20260218,000000,1.6359,1.6359,1.58,1.58,8052,0
diff --git a/daily/us/nasdaq stocks/2/smxt.us.txt b/daily/us/nasdaq stocks/2/smxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9b85fd07044c28b96990e763f68187e93a46f82
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smxt.us.txt	
@@ -0,0 +1,497 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMXT.US,D,20240227,000000,3.5,9.35,3.5,8,2866800,0
+SMXT.US,D,20240228,000000,6.42,7.2398,5.6,5.86,243210,0
+SMXT.US,D,20240229,000000,5.74,5.84,4.3,4.89,130015,0
+SMXT.US,D,20240301,000000,3.94,5.1498,3.8,4.88,485010,0
+SMXT.US,D,20240304,000000,4.73,5.1,4.2577,4.66,114273,0
+SMXT.US,D,20240305,000000,4.5,5.63,4.4,5.26,142468,0
+SMXT.US,D,20240306,000000,5.25,7.2999,5.25,7.18,341846,0
+SMXT.US,D,20240307,000000,7.53,7.75,6.9708,7.29,95009,0
+SMXT.US,D,20240308,000000,7.3,7.3,6.8401,7.08,38611,0
+SMXT.US,D,20240311,000000,6.97,8.9,6.76,8.7,132308,0
+SMXT.US,D,20240312,000000,9.5,13.49,6.66,7.66,1012635,0
+SMXT.US,D,20240313,000000,7.29,9,7.05,8.83,326640,0
+SMXT.US,D,20240314,000000,8.61,9,7.16,7.67,137521,0
+SMXT.US,D,20240315,000000,7.95,8.99,7.17,8.28,106231,0
+SMXT.US,D,20240318,000000,8.26,8.74,7.475,7.77,95857,0
+SMXT.US,D,20240319,000000,7.51,8.43,7.51,7.8,231528,0
+SMXT.US,D,20240320,000000,7.9,8.56,7.58,7.76,155851,0
+SMXT.US,D,20240321,000000,7.59,8.5216,6.32,7.8,282940,0
+SMXT.US,D,20240322,000000,7.6,8.7675,7.6,8.03,138434,0
+SMXT.US,D,20240325,000000,8.09,9.71,7.95,8.03,262516,0
+SMXT.US,D,20240326,000000,7.84,8.6903,7.67,7.8,161082,0
+SMXT.US,D,20240327,000000,7.79,8.2,7.702,7.9,302606,0
+SMXT.US,D,20240328,000000,8.18,9.475,8,9.15,311897,0
+SMXT.US,D,20240401,000000,9.35,11.7685,9.3,10.96,477355,0
+SMXT.US,D,20240402,000000,11.56,11.8734,10.5003,10.74,169452,0
+SMXT.US,D,20240403,000000,11,13.8,10.92,13.19,425491,0
+SMXT.US,D,20240404,000000,13.15,13.86,10.76,11.53,445415,0
+SMXT.US,D,20240405,000000,11.35,11.69,10.8997,11.3,135688,0
+SMXT.US,D,20240408,000000,11.3,12.295,11.1,11.36,141357,0
+SMXT.US,D,20240409,000000,11.44,13,11.3014,12.36,215065,0
+SMXT.US,D,20240410,000000,12.35,12.78,11.51,11.88,164117,0
+SMXT.US,D,20240411,000000,12.3,13.9999,11.54,13.65,155188,0
+SMXT.US,D,20240412,000000,13.92,15.19,12.91,13.45,280904,0
+SMXT.US,D,20240415,000000,13.36,15.88,13.2,14.91,207188,0
+SMXT.US,D,20240416,000000,15.02,15.02,11.9287,12.14,221246,0
+SMXT.US,D,20240417,000000,13.24,13.24,8.2181,9.61,225472,0
+SMXT.US,D,20240418,000000,9.49,9.49,7.32,7.54,161932,0
+SMXT.US,D,20240419,000000,7.26,7.9799,6.1,6.28,124549,0
+SMXT.US,D,20240422,000000,6.4,8.6475,6.0517,8,276825,0
+SMXT.US,D,20240423,000000,8.35,10.83,8.35,9.15,285964,0
+SMXT.US,D,20240424,000000,9.14,9.7,7.39,8.02,210836,0
+SMXT.US,D,20240425,000000,7.61,8.7,6.8601,8.34,132960,0
+SMXT.US,D,20240426,000000,8.61,10.68,8.36,10.5,185506,0
+SMXT.US,D,20240429,000000,10.5,12.5,10.185,11.16,213299,0
+SMXT.US,D,20240430,000000,11.56,12.315,8.74,9.8,223949,0
+SMXT.US,D,20240501,000000,9.85,11.06,9.72,10.34,100294,0
+SMXT.US,D,20240502,000000,10.36,10.79,9.3,10.36,66942,0
+SMXT.US,D,20240503,000000,10.46,11,10.11,10.42,57254,0
+SMXT.US,D,20240506,000000,10.46,10.57,9.5012,9.99,83827,0
+SMXT.US,D,20240507,000000,9.71,11.5,9.71,10.34,107519,0
+SMXT.US,D,20240508,000000,10.11,11.31,10.11,10.69,78662,0
+SMXT.US,D,20240509,000000,10.95,11.49,10.71,10.79,81894,0
+SMXT.US,D,20240510,000000,11.24,11.85,10.82,11.78,78317,0
+SMXT.US,D,20240513,000000,11.53,12.78,11.53,11.87,87106,0
+SMXT.US,D,20240514,000000,12.45,12.99,11.5596,12.54,49355,0
+SMXT.US,D,20240515,000000,12.7,13.4633,11.9,12.47,51628,0
+SMXT.US,D,20240516,000000,12.87,13.375,12.0001,12.49,52221,0
+SMXT.US,D,20240517,000000,12.37,13.29,12.02,12.42,52758,0
+SMXT.US,D,20240520,000000,12.84,13.34,12.2,12.57,66488,0
+SMXT.US,D,20240521,000000,12.24,13.39,12.2301,13.07,93222,0
+SMXT.US,D,20240522,000000,13.07,13.48,11.02,11.59,99032,0
+SMXT.US,D,20240523,000000,11.21,11.81,9.557,9.81,75735,0
+SMXT.US,D,20240524,000000,10.03,10.5766,9.39,10.04,105433,0
+SMXT.US,D,20240528,000000,10.36,10.36,7.01,7.42,242672,0
+SMXT.US,D,20240529,000000,7.5,7.723,6.6,6.98,170680,0
+SMXT.US,D,20240530,000000,7,7.971,6.8,6.88,128553,0
+SMXT.US,D,20240531,000000,7.36,7.36,6.12,6.13,128226,0
+SMXT.US,D,20240603,000000,6.39,7.46,6.22,6.31,171674,0
+SMXT.US,D,20240604,000000,6.38,7.02,5.475,6.34,137918,0
+SMXT.US,D,20240605,000000,6.1,6.59,6.1,6.11,76124,0
+SMXT.US,D,20240606,000000,6.2,6.37,5.51,5.51,100371,0
+SMXT.US,D,20240607,000000,5.52,5.96,5.0801,5.9,131751,0
+SMXT.US,D,20240610,000000,5.9,6.5,5.25,5.38,113339,0
+SMXT.US,D,20240611,000000,5.34,5.8799,5.3,5.65,77174,0
+SMXT.US,D,20240612,000000,6.01,6.01,5.3,5.42,89302,0
+SMXT.US,D,20240613,000000,5.58,5.58,5.2,5.26,54590,0
+SMXT.US,D,20240614,000000,5.11,5.2,4.65,4.65,105394,0
+SMXT.US,D,20240617,000000,4.58,4.89,4.58,4.66,41133,0
+SMXT.US,D,20240618,000000,4.78,4.8653,4.4576,4.56,77379,0
+SMXT.US,D,20240620,000000,4.75,4.9899,4.14,4.37,117677,0
+SMXT.US,D,20240621,000000,4.85,4.85,4.01,4.28,274746,0
+SMXT.US,D,20240624,000000,4.43,4.91,4.37,4.84,89797,0
+SMXT.US,D,20240625,000000,4.61,5.51,4.36,4.41,177102,0
+SMXT.US,D,20240626,000000,4.34,4.5,4.05,4.35,79056,0
+SMXT.US,D,20240627,000000,4.36,4.68,4.16,4.25,451356,0
+SMXT.US,D,20240628,000000,4.19,4.31,3.26,3.29,499149,0
+SMXT.US,D,20240701,000000,3.29,3.29,2.55,2.75,285407,0
+SMXT.US,D,20240702,000000,2.71,2.77,2.4,2.63,93237,0
+SMXT.US,D,20240703,000000,2.63,3.13,2.6,2.82,106120,0
+SMXT.US,D,20240705,000000,2.81,3.122,2.6903,2.9,110588,0
+SMXT.US,D,20240708,000000,3.03,3.58,2.91,3.58,135652,0
+SMXT.US,D,20240709,000000,3.62,3.97,3.3613,3.81,165989,0
+SMXT.US,D,20240710,000000,3.8,4.01,3.68,3.96,206112,0
+SMXT.US,D,20240711,000000,3.89,4.1523,3.5,3.63,173972,0
+SMXT.US,D,20240712,000000,3.63,3.79,3.2,3.32,108080,0
+SMXT.US,D,20240715,000000,3.39,3.6947,3.33,3.65,95816,0
+SMXT.US,D,20240716,000000,3.62,4.18,3.62,4.14,100126,0
+SMXT.US,D,20240717,000000,4.1,4.36,3.71,4.13,264229,0
+SMXT.US,D,20240718,000000,4.1,4.26,3.8,3.815,95302,0
+SMXT.US,D,20240719,000000,3.88,4.05,3.51,3.97,93166,0
+SMXT.US,D,20240722,000000,4.08,4.1805,3.65,3.94,62276,0
+SMXT.US,D,20240723,000000,3.84,4.0499,3.76,4.02,67651,0
+SMXT.US,D,20240724,000000,3.9,3.9856,3.53,3.85,43397,0
+SMXT.US,D,20240725,000000,3.97,3.97,3.69,3.73,35595,0
+SMXT.US,D,20240726,000000,4,4,3.5,3.85,89817,0
+SMXT.US,D,20240729,000000,3.85,4.12,3.56,3.82,110911,0
+SMXT.US,D,20240730,000000,3.865,3.9799,3.71,3.83,38839,0
+SMXT.US,D,20240731,000000,3.81,4.3116,3.8,4.24,92383,0
+SMXT.US,D,20240801,000000,4.15,4.31,3.9195,4.26,50197,0
+SMXT.US,D,20240802,000000,4.45,4.45,4.07,4.16,49343,0
+SMXT.US,D,20240805,000000,3.81,4.1,3.6275,4.09,100578,0
+SMXT.US,D,20240806,000000,4.08,4.13,3.2975,3.43,190059,0
+SMXT.US,D,20240807,000000,3.66,3.73,3.27,3.32,145913,0
+SMXT.US,D,20240808,000000,3.79,3.93,3.08,3.32,125694,0
+SMXT.US,D,20240809,000000,3.26,3.395,3.01,3.09,51196,0
+SMXT.US,D,20240812,000000,3.14,3.52,2.65,3.49,192187,0
+SMXT.US,D,20240813,000000,3.51,3.62,3.3,3.55,138265,0
+SMXT.US,D,20240814,000000,3.61,3.61,3.3,3.36,92701,0
+SMXT.US,D,20240815,000000,3.44,3.57,3,3.24,180404,0
+SMXT.US,D,20240816,000000,3.51,3.7,3.5,3.53,157403,0
+SMXT.US,D,20240819,000000,3.51,3.58,3.16,3.49,89078,0
+SMXT.US,D,20240820,000000,3.46,3.4999,3.28,3.42,64170,0
+SMXT.US,D,20240821,000000,3.42,3.4301,3.15,3.22,84281,0
+SMXT.US,D,20240822,000000,3.23,3.29,2.9701,3.06,75853,0
+SMXT.US,D,20240823,000000,3.06,3.24,2.9815,3.06,84979,0
+SMXT.US,D,20240826,000000,3.06,3.26,3,3.24,123785,0
+SMXT.US,D,20240827,000000,3.18,3.2,2.85,2.9,81584,0
+SMXT.US,D,20240828,000000,2.86,3.01,0.91,1.7,2687930,0
+SMXT.US,D,20240829,000000,1.53,1.6,1.19,1.25,681902,0
+SMXT.US,D,20240830,000000,1.23,1.27,1.05,1.1,479276,0
+SMXT.US,D,20240903,000000,1.11,1.11,1.06,1.1,155819,0
+SMXT.US,D,20240904,000000,1.09,1.15,1.01,1.1,144078,0
+SMXT.US,D,20240905,000000,1.1,1.11,1.04,1.07,80858,0
+SMXT.US,D,20240906,000000,1.03,1.49,0.9616,1.49,2392980,0
+SMXT.US,D,20240909,000000,1.4,2,1.2505,1.31,1541529,0
+SMXT.US,D,20240910,000000,1.31,1.41,1.1,1.11,619309,0
+SMXT.US,D,20240911,000000,1.1,1.22,1.06,1.11,622054,0
+SMXT.US,D,20240912,000000,1.14,1.14,0.9878,1.01,603810,0
+SMXT.US,D,20240913,000000,0.9949,1.02,0.9212,0.9878,159773,0
+SMXT.US,D,20240916,000000,1.02,1.02,0.92,0.9455,153224,0
+SMXT.US,D,20240917,000000,0.98,0.98,0.8687,0.8984,277523,0
+SMXT.US,D,20240918,000000,0.91,0.911,0.803,0.8197,215468,0
+SMXT.US,D,20240919,000000,0.83,0.85,0.8,0.8034,224490,0
+SMXT.US,D,20240920,000000,0.8193,0.98,0.8032,0.8759,393700,0
+SMXT.US,D,20240923,000000,0.85,0.88,0.76,0.785,212852,0
+SMXT.US,D,20240924,000000,0.797,0.8355,0.7156,0.7156,204543,0
+SMXT.US,D,20240925,000000,0.739,0.7746,0.7,0.71,113726,0
+SMXT.US,D,20240926,000000,0.717,0.73,0.68,0.71,175317,0
+SMXT.US,D,20240927,000000,0.729,0.729,0.651,0.6631,620653,0
+SMXT.US,D,20240930,000000,0.69,0.69,0.6,0.6315,246750,0
+SMXT.US,D,20241001,000000,0.6471,0.674,0.6203,0.6631,143332,0
+SMXT.US,D,20241002,000000,0.69,0.69,0.6,0.6397,135455,0
+SMXT.US,D,20241003,000000,0.615,0.638,0.6016,0.6197,101078,0
+SMXT.US,D,20241004,000000,0.6201,0.6746,0.61,0.6206,73950,0
+SMXT.US,D,20241007,000000,0.6876,0.7799,0.63,0.7198,249672,0
+SMXT.US,D,20241008,000000,0.7326,0.8466,0.71,0.8154,275049,0
+SMXT.US,D,20241009,000000,0.9288,1.17,0.6801,0.9456,3515966,0
+SMXT.US,D,20241010,000000,0.85,0.95,0.8,0.89,393867,0
+SMXT.US,D,20241011,000000,0.8585,0.95,0.8585,0.9161,116992,0
+SMXT.US,D,20241014,000000,0.92,0.9351,0.882,0.9,80553,0
+SMXT.US,D,20241015,000000,0.9062,0.9437,0.87,0.88,66961,0
+SMXT.US,D,20241016,000000,0.871,0.89,0.82,0.8589,58240,0
+SMXT.US,D,20241017,000000,0.8638,0.8638,0.79,0.8202,51024,0
+SMXT.US,D,20241018,000000,0.855,0.8868,0.81,0.869,77490,0
+SMXT.US,D,20241021,000000,0.88,0.88,0.8228,0.8569,85886,0
+SMXT.US,D,20241022,000000,0.85,0.855,0.7808,0.8198,85953,0
+SMXT.US,D,20241023,000000,0.7905,0.95,0.7905,0.9366,124349,0
+SMXT.US,D,20241024,000000,0.92,1.06,0.88,0.99,286341,0
+SMXT.US,D,20241025,000000,0.9867,0.9867,0.8701,0.9241,79697,0
+SMXT.US,D,20241028,000000,0.97,0.9794,0.9,0.9499,63825,0
+SMXT.US,D,20241029,000000,0.95,0.95,0.889,0.9271,92843,0
+SMXT.US,D,20241030,000000,0.92,1,0.8371,0.9588,116024,0
+SMXT.US,D,20241031,000000,0.9488,0.958,0.88,0.9343,109430,0
+SMXT.US,D,20241101,000000,0.9387,0.9452,0.88,0.8963,54180,0
+SMXT.US,D,20241104,000000,0.8704,0.9399,0.8704,0.8973,113091,0
+SMXT.US,D,20241105,000000,0.91,0.94,0.885,0.9326,75208,0
+SMXT.US,D,20241106,000000,0.9124,0.98,0.8931,0.9733,100401,0
+SMXT.US,D,20241107,000000,0.938,0.98,0.91,0.9205,78365,0
+SMXT.US,D,20241108,000000,0.95,0.9663,0.9003,0.9663,109811,0
+SMXT.US,D,20241111,000000,0.99,1.06,0.9352,1.04,313598,0
+SMXT.US,D,20241112,000000,0.98,1.13,0.98,1.13,142776,0
+SMXT.US,D,20241113,000000,1.14,1.28,1.0301,1.06,237278,0
+SMXT.US,D,20241114,000000,1.03,1.114,1,1.04,64389,0
+SMXT.US,D,20241115,000000,1,1.0523,0.9342,0.9501,131142,0
+SMXT.US,D,20241118,000000,0.9976,1,0.95,0.9901,53649,0
+SMXT.US,D,20241119,000000,0.9752,1.05,0.9125,1.05,75983,0
+SMXT.US,D,20241120,000000,1.03,1.15,1.01,1.04,88711,0
+SMXT.US,D,20241121,000000,1.02,1.07,0.9718,1.06,44704,0
+SMXT.US,D,20241122,000000,1.07,1.1,1.01,1.1,31587,0
+SMXT.US,D,20241125,000000,1.14,1.17,1.1,1.13,133286,0
+SMXT.US,D,20241126,000000,1.17,1.24,1.11,1.21,204914,0
+SMXT.US,D,20241127,000000,1.21,1.5,1.21,1.48,571845,0
+SMXT.US,D,20241129,000000,1.47,1.88,1.46,1.73,1139856,0
+SMXT.US,D,20241202,000000,1.8,2.08,1.63,1.82,1362140,0
+SMXT.US,D,20241203,000000,1.86,2.69,1.86,2.26,3112462,0
+SMXT.US,D,20241204,000000,2.48,2.7,1.92,2.28,1275074,0
+SMXT.US,D,20241205,000000,2.24,2.35,1.98,2.28,684531,0
+SMXT.US,D,20241206,000000,2.12,2.48,2.08,2.32,784850,0
+SMXT.US,D,20241209,000000,2.28,2.3,2.04,2.06,293916,0
+SMXT.US,D,20241210,000000,2.09,2.11,1.75,1.81,434796,0
+SMXT.US,D,20241211,000000,1.76,1.79,1.58,1.7,218638,0
+SMXT.US,D,20241212,000000,1.7,2.1499,1.7,1.99,629887,0
+SMXT.US,D,20241213,000000,1.99,2,1.59,1.6,319717,0
+SMXT.US,D,20241216,000000,1.59,1.72,1.1,1.17,419155,0
+SMXT.US,D,20241217,000000,1.13,1.3442,1.1,1.23,352210,0
+SMXT.US,D,20241218,000000,1.3,1.5406,1.2,1.2,323516,0
+SMXT.US,D,20241219,000000,1.2,1.49,1.15,1.2,516682,0
+SMXT.US,D,20241220,000000,1.19,1.32,1.1799,1.27,2402008,0
+SMXT.US,D,20241223,000000,1.3,1.52,1.26,1.33,644904,0
+SMXT.US,D,20241224,000000,1.3,1.38,1.22,1.3,141427,0
+SMXT.US,D,20241226,000000,1.32,1.65,1.2773,1.48,478008,0
+SMXT.US,D,20241227,000000,1.5,1.57,1.42,1.53,156604,0
+SMXT.US,D,20241230,000000,1.57,2.02,1.56,1.8,580070,0
+SMXT.US,D,20241231,000000,1.84,1.93,1.57,1.62,450097,0
+SMXT.US,D,20250102,000000,1.63,1.89,1.63,1.74,304404,0
+SMXT.US,D,20250103,000000,1.79,1.9,1.6663,1.85,282458,0
+SMXT.US,D,20250106,000000,1.84,1.948,1.7521,1.83,240397,0
+SMXT.US,D,20250107,000000,1.86,1.86,1.45,1.48,572092,0
+SMXT.US,D,20250108,000000,1.46,1.4724,1.4,1.4,158320,0
+SMXT.US,D,20250110,000000,1.25,1.48,1.25,1.38,193195,0
+SMXT.US,D,20250113,000000,1.41,1.42,1.27,1.38,86341,0
+SMXT.US,D,20250114,000000,1.38,1.4476,1.29,1.38,124812,0
+SMXT.US,D,20250115,000000,1.42,1.5674,1.39,1.55,154288,0
+SMXT.US,D,20250116,000000,1.54,1.7717,1.5,1.59,233657,0
+SMXT.US,D,20250117,000000,1.6,1.6531,1.5101,1.58,128919,0
+SMXT.US,D,20250121,000000,1.59,1.72,1.55,1.62,215295,0
+SMXT.US,D,20250122,000000,1.61,1.7,1.6,1.64,75813,0
+SMXT.US,D,20250123,000000,1.63,1.91,1.63,1.87,961758,0
+SMXT.US,D,20250124,000000,1.9,1.92,1.755,1.78,239177,0
+SMXT.US,D,20250127,000000,1.76,1.76,1.6,1.64,252401,0
+SMXT.US,D,20250128,000000,1.67,1.75,1.67,1.74,66245,0
+SMXT.US,D,20250129,000000,1.75,1.75,1.64,1.67,97616,0
+SMXT.US,D,20250130,000000,1.69,1.79,1.69,1.76,82238,0
+SMXT.US,D,20250131,000000,1.76,1.8,1.67,1.69,113019,0
+SMXT.US,D,20250203,000000,1.71,1.75,1.66,1.7,70872,0
+SMXT.US,D,20250204,000000,1.72,1.75,1.645,1.65,102595,0
+SMXT.US,D,20250205,000000,1.68,1.7,1.47,1.61,362456,0
+SMXT.US,D,20250206,000000,1.61,1.7,1.5501,1.65,143060,0
+SMXT.US,D,20250207,000000,1.6599,1.6599,1.5,1.55,229277,0
+SMXT.US,D,20250210,000000,1.53,1.676,1.53,1.66,114321,0
+SMXT.US,D,20250211,000000,1.67,1.78,1.64,1.77,211016,0
+SMXT.US,D,20250212,000000,1.77,1.85,1.745,1.78,144918,0
+SMXT.US,D,20250213,000000,1.8,1.86,1.74,1.85,178837,0
+SMXT.US,D,20250214,000000,1.85,1.85,1.66,1.735,181942,0
+SMXT.US,D,20250218,000000,1.65,1.7505,1.55,1.555,270813,0
+SMXT.US,D,20250219,000000,1.55,1.72,1.17,1.285,830812,0
+SMXT.US,D,20250220,000000,1.28,1.3,1.1,1.115,362616,0
+SMXT.US,D,20250221,000000,1.13,1.27,1.1012,1.26,159751,0
+SMXT.US,D,20250224,000000,1.28,1.51,1.28,1.42,720050,0
+SMXT.US,D,20250225,000000,1.43,1.435,1.2888,1.32,351974,0
+SMXT.US,D,20250226,000000,1.3,1.345,1.25,1.31,137768,0
+SMXT.US,D,20250227,000000,1.32,1.355,1.17,1.19,228312,0
+SMXT.US,D,20250228,000000,1.19,1.2357,1.1275,1.16,117825,0
+SMXT.US,D,20250303,000000,1.14,1.22,1.12,1.12,116128,0
+SMXT.US,D,20250304,000000,1.13,1.21,1.115,1.18,107877,0
+SMXT.US,D,20250305,000000,1.19,1.2698,1.17,1.2,76443,0
+SMXT.US,D,20250306,000000,1.19,1.25,1.18,1.21,62802,0
+SMXT.US,D,20250307,000000,1.21,1.25,1.195,1.23,86985,0
+SMXT.US,D,20250310,000000,1.23,1.3,1.16,1.2,104279,0
+SMXT.US,D,20250311,000000,1.19,1.2495,1.19,1.21,139188,0
+SMXT.US,D,20250312,000000,1.25,1.25,1.169,1.2,152888,0
+SMXT.US,D,20250313,000000,1.19,1.2099,1.12,1.13,113576,0
+SMXT.US,D,20250314,000000,1.17,1.23,1.14,1.21,39345,0
+SMXT.US,D,20250317,000000,1.21,1.26,1.15,1.18,125880,0
+SMXT.US,D,20250318,000000,1.17,1.18,1.13,1.14,129442,0
+SMXT.US,D,20250319,000000,1.12,1.16,1.02,1.14,197739,0
+SMXT.US,D,20250320,000000,1.17,1.2,1.1601,1.185,81326,0
+SMXT.US,D,20250321,000000,1.17,1.3,1.13,1.3,409398,0
+SMXT.US,D,20250324,000000,1.3,1.32,1.15,1.19,311180,0
+SMXT.US,D,20250325,000000,1.17,1.19,1.125,1.19,74588,0
+SMXT.US,D,20250326,000000,1.18,1.18,1.12,1.14,39150,0
+SMXT.US,D,20250327,000000,1.14,1.18,1.14,1.16,25743,0
+SMXT.US,D,20250328,000000,1.2,1.2,1.1033,1.12,33681,0
+SMXT.US,D,20250331,000000,1.12,1.21,1.01,1.2,316074,0
+SMXT.US,D,20250401,000000,1.17,1.22,1.13,1.19,121595,0
+SMXT.US,D,20250402,000000,1.18,1.26,1.11,1.17,203419,0
+SMXT.US,D,20250403,000000,1.12,1.14,1.06,1.08,97537,0
+SMXT.US,D,20250404,000000,1.04,1.13,1.0301,1.11,120879,0
+SMXT.US,D,20250407,000000,1.08,1.17,1.035,1.09,52993,0
+SMXT.US,D,20250408,000000,1.14,1.14,1.055,1.07,48155,0
+SMXT.US,D,20250409,000000,1.1,1.2,1.08,1.14,126661,0
+SMXT.US,D,20250410,000000,1.08,1.14,1.0501,1.08,45511,0
+SMXT.US,D,20250411,000000,1.1,1.22,1.1,1.2,219627,0
+SMXT.US,D,20250414,000000,1.2,1.2,1.12,1.13,46230,0
+SMXT.US,D,20250415,000000,1.12,1.1677,1.12,1.15,49350,0
+SMXT.US,D,20250416,000000,1.14,1.175,1.08,1.1,118677,0
+SMXT.US,D,20250417,000000,1.1,1.15,1.1,1.14,37290,0
+SMXT.US,D,20250421,000000,1.13,1.15,1.06,1.09,61094,0
+SMXT.US,D,20250422,000000,1.12,1.16,1.08,1.16,50563,0
+SMXT.US,D,20250423,000000,1.2,1.2,1.125,1.17,84579,0
+SMXT.US,D,20250424,000000,1.16,1.16,1.09,1.16,64697,0
+SMXT.US,D,20250425,000000,1.15,1.15,1.09,1.11,79666,0
+SMXT.US,D,20250428,000000,1.11,1.12,1.06,1.1,94994,0
+SMXT.US,D,20250429,000000,1.12,1.12,1.08,1.08,69887,0
+SMXT.US,D,20250430,000000,1.08,1.2,1.04,1.18,217537,0
+SMXT.US,D,20250501,000000,1.24,1.285,1.15,1.19,371568,0
+SMXT.US,D,20250502,000000,1.17,1.22,1.17,1.19,75196,0
+SMXT.US,D,20250505,000000,1.2,1.2167,1.17,1.19,45899,0
+SMXT.US,D,20250506,000000,1.16,1.2,1.12,1.13,61813,0
+SMXT.US,D,20250507,000000,1.13,1.2,1.13,1.18,60176,0
+SMXT.US,D,20250508,000000,1.18,1.22,1.155,1.19,86073,0
+SMXT.US,D,20250509,000000,1.165,1.19,1.1008,1.13,128252,0
+SMXT.US,D,20250512,000000,1.19,1.215,1.055,1.15,181638,0
+SMXT.US,D,20250513,000000,1.17,1.17,1.1,1.15,47526,0
+SMXT.US,D,20250514,000000,1.14,1.23,1.14,1.19,141480,0
+SMXT.US,D,20250515,000000,1.19,1.235,1.155,1.23,135112,0
+SMXT.US,D,20250516,000000,1.2,1.25,1.18,1.2,268963,0
+SMXT.US,D,20250519,000000,1.2,1.2,1.09,1.14,104171,0
+SMXT.US,D,20250520,000000,1.14,1.14,1.05,1.1,55208,0
+SMXT.US,D,20250521,000000,1.07,1.11,1.06,1.1,71614,0
+SMXT.US,D,20250522,000000,1.12,1.12,1.053,1.08,85839,0
+SMXT.US,D,20250523,000000,1.06,1.1,1.06,1.08,75253,0
+SMXT.US,D,20250527,000000,1.12,1.15,1.07,1.15,193744,0
+SMXT.US,D,20250528,000000,1.14,1.2,1.09,1.18,172901,0
+SMXT.US,D,20250529,000000,1.2,1.2,1.125,1.17,99565,0
+SMXT.US,D,20250530,000000,1.15,1.16,1.12,1.14,67957,0
+SMXT.US,D,20250602,000000,1.14,1.14,1.11,1.13,26124,0
+SMXT.US,D,20250603,000000,1.11,1.1817,1.11,1.17,53814,0
+SMXT.US,D,20250604,000000,1.15,1.15,1.11,1.14,44316,0
+SMXT.US,D,20250605,000000,1.13,1.174,1.09,1.15,109378,0
+SMXT.US,D,20250606,000000,1.13,1.15,1.115,1.13,102000,0
+SMXT.US,D,20250609,000000,1.11,1.155,1.11,1.13,56726,0
+SMXT.US,D,20250610,000000,1.13,1.15,1.11,1.13,59765,0
+SMXT.US,D,20250611,000000,1.14,1.14,1.1,1.12,83793,0
+SMXT.US,D,20250612,000000,1.1,1.1495,1.1,1.11,98566,0
+SMXT.US,D,20250613,000000,1.1,1.1355,1.09,1.1,84912,0
+SMXT.US,D,20250616,000000,1.11,1.17,1.09,1.17,149662,0
+SMXT.US,D,20250617,000000,1.14,1.14,1.09,1.09,142835,0
+SMXT.US,D,20250618,000000,1.1,1.13,1.09,1.1,115700,0
+SMXT.US,D,20250620,000000,1.09,1.11,1.06,1.08,163973,0
+SMXT.US,D,20250623,000000,1.08,1.12,1.08,1.11,109028,0
+SMXT.US,D,20250624,000000,1.15,1.165,1.105,1.14,89764,0
+SMXT.US,D,20250625,000000,1.13,1.15,1.09,1.1,95976,0
+SMXT.US,D,20250626,000000,1.14,1.14,1.1,1.13,105339,0
+SMXT.US,D,20250627,000000,1.14,1.175,1.06,1.06,3147306,0
+SMXT.US,D,20250630,000000,1.09,1.1,1.01,1.09,187881,0
+SMXT.US,D,20250701,000000,1.1,1.12,1.06,1.09,116122,0
+SMXT.US,D,20250702,000000,1.07,1.1,1.0563,1.1,108855,0
+SMXT.US,D,20250703,000000,1.1,1.1,1.085,1.1,34832,0
+SMXT.US,D,20250707,000000,1.1,1.15,1.075,1.13,117673,0
+SMXT.US,D,20250708,000000,1.15,1.15,1.1101,1.12,49505,0
+SMXT.US,D,20250709,000000,1.11,1.11,1.09,1.09,50398,0
+SMXT.US,D,20250710,000000,1.08,1.11,1.08,1.09,44167,0
+SMXT.US,D,20250711,000000,1.06,1.1,1.06,1.09,96839,0
+SMXT.US,D,20250714,000000,1.12,1.12,1.095,1.11,31159,0
+SMXT.US,D,20250715,000000,1.1,1.1167,1.09,1.09,40832,0
+SMXT.US,D,20250716,000000,1.09,1.09,1.08,1.09,23251,0
+SMXT.US,D,20250717,000000,1.11,1.11,1.05,1.07,93845,0
+SMXT.US,D,20250718,000000,1.08,1.1395,1.07,1.1,96349,0
+SMXT.US,D,20250721,000000,1.12,1.12,1.03,1.09,107212,0
+SMXT.US,D,20250722,000000,1.08,1.1,1.06,1.1,74063,0
+SMXT.US,D,20250723,000000,1.09,1.125,1.08,1.1,43062,0
+SMXT.US,D,20250724,000000,1.1,1.1,1.05,1.05,21591,0
+SMXT.US,D,20250725,000000,1.06,1.078,1.02,1.05,166382,0
+SMXT.US,D,20250728,000000,1.07,1.07,1.04,1.05,49743,0
+SMXT.US,D,20250729,000000,1.07,1.07,1.01,1.03,67176,0
+SMXT.US,D,20250730,000000,1.03,1.04,0.9868,0.99,93732,0
+SMXT.US,D,20250731,000000,1,1.025,0.99,0.99,74374,0
+SMXT.US,D,20250801,000000,1,1,0.93,0.9398,70430,0
+SMXT.US,D,20250804,000000,0.93,0.97,0.87,0.93,133725,0
+SMXT.US,D,20250805,000000,1.6,2.5,1.55,1.66,323673679,0
+SMXT.US,D,20250806,000000,1.45,1.55,1.225,1.32,7687119,0
+SMXT.US,D,20250807,000000,1.22,1.35,0.99201,1.06,4681674,0
+SMXT.US,D,20250808,000000,1.08,1.09,0.9602,1.04,1772359,0
+SMXT.US,D,20250811,000000,1.01,1.0999,0.98,0.99,1384899,0
+SMXT.US,D,20250812,000000,1.02,1.04,0.98,1,1389355,0
+SMXT.US,D,20250813,000000,0.985,1.01,0.9263,0.9594,1357164,0
+SMXT.US,D,20250814,000000,0.9263,0.957,0.8872,0.92,635147,0
+SMXT.US,D,20250815,000000,0.956,1.16,0.92355,1.02,2273347,0
+SMXT.US,D,20250818,000000,1.02,1.12,1.01,1.09,1353042,0
+SMXT.US,D,20250819,000000,1.08,1.1151,1.06,1.09,418386,0
+SMXT.US,D,20250820,000000,1.13,1.13,1.07,1.12,473843,0
+SMXT.US,D,20250821,000000,1.13,1.21,1.08,1.2,717539,0
+SMXT.US,D,20250822,000000,1.23,1.27,1.2,1.22,640612,0
+SMXT.US,D,20250825,000000,1.2,1.28,1.15,1.26,488646,0
+SMXT.US,D,20250826,000000,1.25,1.29,1.22,1.24,489333,0
+SMXT.US,D,20250827,000000,1.24,1.275,1.22,1.26,375864,0
+SMXT.US,D,20250828,000000,1.24,1.26,1.2,1.2,312154,0
+SMXT.US,D,20250829,000000,1.21,1.23,1.15,1.18,472871,0
+SMXT.US,D,20250902,000000,1.17,1.2,1.14,1.19,179249,0
+SMXT.US,D,20250903,000000,1.24,1.24,1.125,1.2,303697,0
+SMXT.US,D,20250904,000000,1.21,1.21,1.14,1.17,187733,0
+SMXT.US,D,20250905,000000,1.19,1.2,1.11,1.14,324739,0
+SMXT.US,D,20250908,000000,1.14,1.17,1.105,1.15,155025,0
+SMXT.US,D,20250909,000000,1.14,1.16,1.055,1.09,564308,0
+SMXT.US,D,20250910,000000,1.1,1.1277,1.06,1.09,234899,0
+SMXT.US,D,20250911,000000,1.1,1.15,1.088,1.12,218124,0
+SMXT.US,D,20250912,000000,1.14,1.15,1.0845,1.1,111807,0
+SMXT.US,D,20250915,000000,1.08,1.1194,1.075,1.08,109787,0
+SMXT.US,D,20250916,000000,1.09,1.09,1.06,1.07,87862,0
+SMXT.US,D,20250917,000000,1.08,1.0955,1.06,1.07,166960,0
+SMXT.US,D,20250918,000000,1.09,1.09,1.06,1.08,102056,0
+SMXT.US,D,20250919,000000,1.08,1.16,1.06,1.11,1148753,0
+SMXT.US,D,20250922,000000,1.13,1.13,1.09,1.11,96275,0
+SMXT.US,D,20250923,000000,1.11,1.13,1.07,1.07,180016,0
+SMXT.US,D,20250924,000000,1.09,1.11,1.01,1.05,345668,0
+SMXT.US,D,20250925,000000,1.04,1.0501,0.9901,1.01,391109,0
+SMXT.US,D,20250926,000000,1.04,1.05,1.01,1.04,94940,0
+SMXT.US,D,20250929,000000,1.04,1.059,1,1.02,84624,0
+SMXT.US,D,20250930,000000,1.01,1.07,1.01,1.05,83705,0
+SMXT.US,D,20251001,000000,1.08,1.08,1.015,1.03,114142,0
+SMXT.US,D,20251002,000000,1.03,1.05,1.03,1.03,63637,0
+SMXT.US,D,20251003,000000,1.02,1.05,1.01,1.04,84585,0
+SMXT.US,D,20251006,000000,1.04,1.1,1.03,1.08,231574,0
+SMXT.US,D,20251007,000000,1.08,1.0899,1.05,1.05,111658,0
+SMXT.US,D,20251008,000000,1.09,1.09,1.02,1.02,99958,0
+SMXT.US,D,20251009,000000,1.05,1.05,1.02,1.05,137292,0
+SMXT.US,D,20251010,000000,1.03,1.035,0.9811,1.01,179335,0
+SMXT.US,D,20251013,000000,1.03,1.04,1.01,1.04,111725,0
+SMXT.US,D,20251014,000000,1.04,1.0474,1.02,1.04,99125,0
+SMXT.US,D,20251015,000000,1.04,1.06,1.01,1.05,306824,0
+SMXT.US,D,20251016,000000,1.05,1.05,0.9701,0.9839,225877,0
+SMXT.US,D,20251017,000000,1.02,1.02,0.9324,0.9846,182572,0
+SMXT.US,D,20251020,000000,1.04,1.0498,0.9914,1.03,156251,0
+SMXT.US,D,20251021,000000,1.03,1.03,0.95,0.984,182613,0
+SMXT.US,D,20251022,000000,1,1,0.9405,0.9711,200655,0
+SMXT.US,D,20251023,000000,0.99,1.03,0.9789,1.01,238660,0
+SMXT.US,D,20251024,000000,1,1.03,0.97,0.9768,136625,0
+SMXT.US,D,20251027,000000,0.9639,0.9859,0.93,0.9848,331494,0
+SMXT.US,D,20251028,000000,0.973,1.05,0.9698,0.9899,218310,0
+SMXT.US,D,20251029,000000,1,1.19,0.97,1.02,1204011,0
+SMXT.US,D,20251030,000000,0.99,1.02,0.93,0.9818,376128,0
+SMXT.US,D,20251031,000000,0.971,1.02,0.9599,0.9947,111863,0
+SMXT.US,D,20251103,000000,0.9854,0.9999,0.95,0.9796,127301,0
+SMXT.US,D,20251104,000000,0.9684,0.9795,0.9101,0.9354,248453,0
+SMXT.US,D,20251105,000000,0.959,0.9649,0.92,0.9422,132484,0
+SMXT.US,D,20251106,000000,0.9343,0.9699,0.9,0.9579,179442,0
+SMXT.US,D,20251107,000000,0.96,1,0.9225,0.9948,104547,0
+SMXT.US,D,20251110,000000,1,1.06,0.9801,1.03,242666,0
+SMXT.US,D,20251111,000000,1.02,1.04,1.0065,1.04,47280,0
+SMXT.US,D,20251112,000000,1.04,1.04,0.9807,1.02,111823,0
+SMXT.US,D,20251113,000000,1.02,1.02,0.95,0.98,192093,0
+SMXT.US,D,20251114,000000,0.9653,0.9971,0.96,0.9802,63020,0
+SMXT.US,D,20251117,000000,1,1,0.972,0.9756,68786,0
+SMXT.US,D,20251118,000000,0.9788,0.9967,0.9756,0.9902,28310,0
+SMXT.US,D,20251119,000000,0.9902,1.03,0.9902,1.01,42967,0
+SMXT.US,D,20251120,000000,1.01,1.017,0.9514,0.9514,53327,0
+SMXT.US,D,20251121,000000,0.96,0.9761,0.94,0.9425,73206,0
+SMXT.US,D,20251124,000000,0.94,0.9599,0.93,0.9347,42678,0
+SMXT.US,D,20251125,000000,0.958,0.9746,0.9315,0.9685,87439,0
+SMXT.US,D,20251126,000000,0.94,0.98165,0.8701,0.93,207230,0
+SMXT.US,D,20251128,000000,0.9661,0.9661,0.9241,0.9241,55356,0
+SMXT.US,D,20251201,000000,0.937559,0.937559,0.915,0.9167,37234,0
+SMXT.US,D,20251202,000000,0.94,0.94,0.9001,0.9208,127572,0
+SMXT.US,D,20251203,000000,0.9096,0.9244,0.9045,0.9213,27829,0
+SMXT.US,D,20251204,000000,0.915,0.93415,0.8926,0.934,55610,0
+SMXT.US,D,20251205,000000,0.94,0.95,0.88,0.8905,150626,0
+SMXT.US,D,20251208,000000,0.9116,0.92,0.9,0.906,61597,0
+SMXT.US,D,20251209,000000,0.9,0.9387,0.9,0.925,44544,0
+SMXT.US,D,20251210,000000,0.9,0.9489,0.9,0.9296,72860,0
+SMXT.US,D,20251211,000000,0.9393,0.94445,0.9173,0.9383,114935,0
+SMXT.US,D,20251212,000000,0.94,0.94,0.9011,0.903,32259,0
+SMXT.US,D,20251215,000000,0.9,0.9138,0.87,0.88,113634,0
+SMXT.US,D,20251216,000000,0.88,0.8901,0.8272,0.8314,131111,0
+SMXT.US,D,20251217,000000,0.86,0.8799,0.8109,0.8109,38601,0
+SMXT.US,D,20251218,000000,0.811,0.8453,0.811,0.8158,44262,0
+SMXT.US,D,20251219,000000,0.849,0.85,0.79,0.81,192800,0
+SMXT.US,D,20251222,000000,0.79,0.8195,0.7875,0.7876,209548,0
+SMXT.US,D,20251223,000000,0.789,0.8,0.7357,0.7503,125906,0
+SMXT.US,D,20251224,000000,0.75,0.76,0.7317,0.7596,145400,0
+SMXT.US,D,20251226,000000,0.76,0.7992,0.7409,0.7992,110259,0
+SMXT.US,D,20251229,000000,0.8,0.8,0.7484,0.7899,89796,0
+SMXT.US,D,20251230,000000,0.7899,0.8624,0.753,0.826,196331,0
+SMXT.US,D,20251231,000000,0.8219,0.823912,0.789695,0.8208,102461,0
+SMXT.US,D,20260102,000000,0.83,0.88,0.8001,0.88,80242,0
+SMXT.US,D,20260105,000000,1.15,1.27,0.9,1.02,36148962,0
+SMXT.US,D,20260106,000000,1.15,1.17,0.8,0.895,10015001,0
+SMXT.US,D,20260107,000000,0.905,0.906,0.78005,0.7822,1333476,0
+SMXT.US,D,20260108,000000,0.7667,0.78,0.701,0.7122,1261280,0
+SMXT.US,D,20260109,000000,0.72,0.7899,0.7134,0.78,629331,0
+SMXT.US,D,20260112,000000,0.777,0.8358,0.7651,0.8099,619822,0
+SMXT.US,D,20260113,000000,0.8,0.888,0.7775,0.88,893476,0
+SMXT.US,D,20260114,000000,0.88,0.975,0.87,0.968,990765,0
+SMXT.US,D,20260115,000000,0.9747,1.0671,0.9401,1.04,1512534,0
+SMXT.US,D,20260116,000000,1.05,1.05,0.8524,0.9478,684387,0
+SMXT.US,D,20260120,000000,0.93,0.93,0.845,0.8741,709857,0
+SMXT.US,D,20260121,000000,0.8741,0.8741,0.73,0.7471,953608,0
+SMXT.US,D,20260122,000000,0.735,0.843085,0.73,0.7806,527080,0
+SMXT.US,D,20260123,000000,0.7986,0.82,0.723,0.7306,327279,0
+SMXT.US,D,20260126,000000,0.73,0.8349,0.73,0.8192,477042,0
+SMXT.US,D,20260127,000000,0.8198,0.9,0.80248,0.8803,627500,0
+SMXT.US,D,20260128,000000,0.8874,1.02,0.8501,0.981,669756,0
+SMXT.US,D,20260129,000000,0.9372,0.9749,0.8802,0.8802,514099,0
+SMXT.US,D,20260130,000000,0.8802,0.9327,0.8802,0.9289,231277,0
+SMXT.US,D,20260202,000000,0.94,1.06,0.9208,0.9208,1009082,0
+SMXT.US,D,20260203,000000,0.9267,0.95,0.85,0.8736,294514,0
+SMXT.US,D,20260204,000000,0.918,0.9188,0.7765,0.8308,369694,0
+SMXT.US,D,20260205,000000,0.828,0.847,0.7568,0.7711,332901,0
+SMXT.US,D,20260206,000000,0.809,0.8556,0.78,0.821,150891,0
+SMXT.US,D,20260209,000000,0.82,0.8375,0.7658,0.8079,412057,0
+SMXT.US,D,20260210,000000,0.84,0.846,0.7588,0.7588,253570,0
+SMXT.US,D,20260211,000000,0.804,0.804,0.6557,0.7323,1114756,0
+SMXT.US,D,20260212,000000,0.724,0.768,0.705,0.7231,172314,0
+SMXT.US,D,20260213,000000,0.7215,0.7982,0.7199,0.7367,295005,0
+SMXT.US,D,20260217,000000,0.76,0.7908,0.7106,0.752,152158,0
+SMXT.US,D,20260218,000000,0.752,0.7581,0.7301,0.7323,120755,0
diff --git a/daily/us/nasdaq stocks/2/snse.us.txt b/daily/us/nasdaq stocks/2/snse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4127cb5673552fd7dce14dd56e45dd8d6f4b1065
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/snse.us.txt	
@@ -0,0 +1,1265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNSE.US,D,20210204,000000,494,530,378,378,184581.6,0
+SNSE.US,D,20210205,000000,444.8,450,385,449.8,76569,0
+SNSE.US,D,20210208,000000,482.8,489.2,425,455,28904.300000000003,0
+SNSE.US,D,20210209,000000,431,457,407.2,410,14178.25,0
+SNSE.US,D,20210210,000000,420.2,429.064,364.2,380,30892.550000000003,0
+SNSE.US,D,20210211,000000,375.8,397.6,370,377.8,8811.95,0
+SNSE.US,D,20210212,000000,380,387.7,370.6,385.6,8018.05,0
+SNSE.US,D,20210216,000000,393.2,413.6,380.6,394,17264.15,0
+SNSE.US,D,20210217,000000,396,425.8,388.2,399,17157.55,0
+SNSE.US,D,20210218,000000,410,410,392.68,398.4,9064.7,0
+SNSE.US,D,20210219,000000,400,407.3,390,397.8,7078.25,0
+SNSE.US,D,20210222,000000,397.6,397.6,366.2,375,6744.6,0
+SNSE.US,D,20210223,000000,371,380,320,343.8,18682.55,0
+SNSE.US,D,20210224,000000,350.2,376,327.6,327.8,6444.85,0
+SNSE.US,D,20210225,000000,346,359.6,309,325.8,13273.45,0
+SNSE.US,D,20210226,000000,337.4,343.182,311.3,330,12867.050000000001,0
+SNSE.US,D,20210301,000000,346.6,357.6,337.4,340,14869.2,0
+SNSE.US,D,20210302,000000,336.8,342.8,318.6,322.2,11236.2,0
+SNSE.US,D,20210303,000000,329.2,339.8,304.2,314.8,7892.900000000001,0
+SNSE.US,D,20210304,000000,317.8,320,272,290,13346.300000000001,0
+SNSE.US,D,20210305,000000,298.8,307,260,301,14104.300000000001,0
+SNSE.US,D,20210308,000000,324,333.8,302,310,10109.6,0
+SNSE.US,D,20210309,000000,316.2,334.8,310,334,7085.150000000001,0
+SNSE.US,D,20210310,000000,330,336,314,320,4929.5,0
+SNSE.US,D,20210311,000000,331.6,342.2,327.2,329.2,6409.1,0
+SNSE.US,D,20210312,000000,327.4,331.4,320.4,329.8,4200.400000000001,0
+SNSE.US,D,20210315,000000,330,331.6,315,317.6,5082.3,0
+SNSE.US,D,20210316,000000,318.4,327.2,316,320,3338.9500000000003,0
+SNSE.US,D,20210317,000000,317,317.4,300.2,309.8,7447.05,0
+SNSE.US,D,20210318,000000,305,312.6,305,310.2,8463.7,0
+SNSE.US,D,20210319,000000,314.4,326,307.1,309.6,58147.75,0
+SNSE.US,D,20210322,000000,312.4,316.4,295.6,300.6,7846.3,0
+SNSE.US,D,20210323,000000,295.8,300,276.4,282.2,7798.200000000001,0
+SNSE.US,D,20210324,000000,282,286.7,270,270,7166.900000000001,0
+SNSE.US,D,20210325,000000,263.6,276.2,263.6,269.8,6721.05,0
+SNSE.US,D,20210326,000000,267.2,279.516,260.4,266,3842.8,0
+SNSE.US,D,20210329,000000,261.4,268.6,238,240.8,8195.800000000001,0
+SNSE.US,D,20210330,000000,235.4,247,235,246,5718.75,0
+SNSE.US,D,20210331,000000,247,296,247,290.6,14288.650000000001,0
+SNSE.US,D,20210401,000000,291.8,295.4,274,288.4,6903.3,0
+SNSE.US,D,20210405,000000,296.8,303,288.8,302.8,8293,0
+SNSE.US,D,20210406,000000,299,303.6,281.2,284.8,1748.0500000000002,0
+SNSE.US,D,20210407,000000,284.4,291.7,279.4,281.4,1845.6000000000001,0
+SNSE.US,D,20210408,000000,284.2,296.2,272.8,295.8,3862,0
+SNSE.US,D,20210409,000000,290.8,297.014,280.2,282.6,1502.95,0
+SNSE.US,D,20210412,000000,280.8,291.4,278.6,290,1863.3000000000002,0
+SNSE.US,D,20210413,000000,288,289.5,280,286.8,2510.2000000000003,0
+SNSE.US,D,20210414,000000,287,296.6,286.736,295,1533.5,0
+SNSE.US,D,20210415,000000,296.2,298.8,289.4,298.8,1037.25,0
+SNSE.US,D,20210416,000000,298.8,298.8,277.8,282.4,1926.3000000000002,0
+SNSE.US,D,20210419,000000,279.4,280.284,260,264,2139.4500000000003,0
+SNSE.US,D,20210420,000000,262.4,275.8,253.4,259.6,4415.5,0
+SNSE.US,D,20210421,000000,261.2,282.2,256.6,279.2,2732.2000000000003,0
+SNSE.US,D,20210422,000000,279.6,287.6,266,266.8,1252.7,0
+SNSE.US,D,20210423,000000,266.4,269,260.2,263.6,798.75,0
+SNSE.US,D,20210426,000000,263.8,268,261.4,263,4643.55,0
+SNSE.US,D,20210427,000000,264.4,267.8,262.8,266.6,755.2,0
+SNSE.US,D,20210428,000000,266,268,261,265.2,1474.5500000000002,0
+SNSE.US,D,20210429,000000,266,271.6,258.2,263.2,1874.8500000000001,0
+SNSE.US,D,20210430,000000,258.2,267.598,258.2,264.8,6558.200000000001,0
+SNSE.US,D,20210503,000000,265,282,263.8,264,5545.650000000001,0
+SNSE.US,D,20210504,000000,262.8,266,240,241.6,4928.650000000001,0
+SNSE.US,D,20210505,000000,246,252.6,240,241.6,4331.35,0
+SNSE.US,D,20210506,000000,241.4,249.2,229.8,236,2411.9500000000003,0
+SNSE.US,D,20210507,000000,226.8,246,226.8,237.2,2206.55,0
+SNSE.US,D,20210510,000000,234.8,234.8,215.6,216.6,3552.8,0
+SNSE.US,D,20210511,000000,208.8,216,193.202,203.2,5890.85,0
+SNSE.US,D,20210512,000000,192,202.2,192,193.8,9551.65,0
+SNSE.US,D,20210513,000000,193.6,207,190.602,204,3664.55,0
+SNSE.US,D,20210514,000000,217.6,218.8,187,192,6298.35,0
+SNSE.US,D,20210517,000000,186.6,188.4,181,182,4559.5,0
+SNSE.US,D,20210518,000000,183,193.9,181.8,184.6,8297.35,0
+SNSE.US,D,20210519,000000,184.6,198.4,184.6,194.6,9907.1,0
+SNSE.US,D,20210520,000000,196.2,265.8,196.2,253.2,79377.20000000001,0
+SNSE.US,D,20210521,000000,251.548,302.4,242.8,260.2,34385.75,0
+SNSE.US,D,20210524,000000,264.8,280.4,252.662,273.6,8063.55,0
+SNSE.US,D,20210525,000000,272.2,273.8,252.252,254.8,3480.9,0
+SNSE.US,D,20210526,000000,258.4,262.3,245.8,247.8,3509.4,0
+SNSE.US,D,20210527,000000,248,255.6,237.6,247.6,3641,0
+SNSE.US,D,20210528,000000,250.8,254.8,243.8,248.6,2553.1000000000004,0
+SNSE.US,D,20210601,000000,249.4,258.4,248.2,258,3726.9,0
+SNSE.US,D,20210602,000000,259.4,259.998,240.6,243.2,2009.3500000000001,0
+SNSE.US,D,20210603,000000,242,252.2,235.6,250.8,3124.8,0
+SNSE.US,D,20210604,000000,251.2,253.576,243.2,244.8,1815.5500000000002,0
+SNSE.US,D,20210607,000000,244.4,249.628,238,241.4,3096.6000000000004,0
+SNSE.US,D,20210608,000000,242.2,243.2,234.802,241.2,1807.65,0
+SNSE.US,D,20210609,000000,243.6,243.6,233.402,236.6,1983.25,0
+SNSE.US,D,20210610,000000,238.2,240.4,233.2,237.2,1581.8000000000002,0
+SNSE.US,D,20210611,000000,241.8,243.2,235.2,239.8,2800.05,0
+SNSE.US,D,20210614,000000,243.4,253.2,241,251.4,3806.75,0
+SNSE.US,D,20210615,000000,250.8,252.4,241.408,248.4,3240.75,0
+SNSE.US,D,20210616,000000,250,259.8,248.6,254.2,2211.9500000000003,0
+SNSE.US,D,20210617,000000,252.8,260,249.1,252.6,2271.9500000000003,0
+SNSE.US,D,20210618,000000,246.8,257.2,234,234,6360.85,0
+SNSE.US,D,20210621,000000,238.6,243.8,220.8,222.6,4905.85,0
+SNSE.US,D,20210622,000000,222.4,227.4,214.4,222.4,5196.200000000001,0
+SNSE.US,D,20210623,000000,220.8,229.4,220.4,222.6,3726.15,0
+SNSE.US,D,20210624,000000,225.2,227.2,219,224.4,3176.8,0
+SNSE.US,D,20210625,000000,228.2,228.2,215,219,21031.2,0
+SNSE.US,D,20210628,000000,221,221.2,215,216.6,3596.65,0
+SNSE.US,D,20210629,000000,194.6,197.8,180,182,23574.800000000003,0
+SNSE.US,D,20210630,000000,182,197.8,181,195.2,13736.650000000001,0
+SNSE.US,D,20210701,000000,186.4,189,180.6,181.6,7242.150000000001,0
+SNSE.US,D,20210702,000000,184.4,185.564,175.2,179.6,4354.55,0
+SNSE.US,D,20210706,000000,178,179.4,170,176.6,4204.150000000001,0
+SNSE.US,D,20210707,000000,174,178.8,168.2,168.6,3230,0
+SNSE.US,D,20210708,000000,162.6,170,160.8,167.4,2859.9500000000003,0
+SNSE.US,D,20210709,000000,170.8,180.734,165.2,178.2,4415.45,0
+SNSE.US,D,20210712,000000,178,178.2,161.4,162.4,3711.3500000000004,0
+SNSE.US,D,20210713,000000,164.2,165,153,155.2,4448.85,0
+SNSE.US,D,20210714,000000,154.4,158,136,139.4,7191.55,0
+SNSE.US,D,20210715,000000,136,143.998,136,142.2,3748.9,0
+SNSE.US,D,20210716,000000,143,148.7,140.4,144.6,1897.9,0
+SNSE.US,D,20210719,000000,140.8,141.8,138.2,139.8,2080.2000000000003,0
+SNSE.US,D,20210720,000000,140,144.4,138.654,143.4,1748.25,0
+SNSE.US,D,20210721,000000,143,149.4,142.3,147.6,1168.25,0
+SNSE.US,D,20210722,000000,147.2,149.38,142.7,144,2852.2000000000003,0
+SNSE.US,D,20210723,000000,145,151.8,142.8,149.8,2699.7000000000003,0
+SNSE.US,D,20210726,000000,150,157.8,147.4,152.2,3824.8500000000004,0
+SNSE.US,D,20210727,000000,150.8,150.8,143.2,143.8,2204.25,0
+SNSE.US,D,20210728,000000,146.6,152.4,143.6,150.6,776.25,0
+SNSE.US,D,20210729,000000,151,153,148,150.4,1278.1000000000001,0
+SNSE.US,D,20210730,000000,150.4,160,147,157.8,4026.8500000000004,0
+SNSE.US,D,20210802,000000,161.8,161.8,148,150,2090.6,0
+SNSE.US,D,20210803,000000,150.4,150.4,139.8,149,1914.0500000000002,0
+SNSE.US,D,20210804,000000,142.4,153.8,142.4,147,3902.4,0
+SNSE.US,D,20210805,000000,144.2,149.6,144.2,146.6,1029.8500000000001,0
+SNSE.US,D,20210806,000000,146.6,148,134.7,139.8,4940.1,0
+SNSE.US,D,20210809,000000,138.4,146.8,137.6,137.8,3365.3,0
+SNSE.US,D,20210810,000000,137,148.4,137,145.4,16573.9,0
+SNSE.US,D,20210811,000000,156.2,160.4,140.8,159,12756.1,0
+SNSE.US,D,20210812,000000,160,160,148.318,158.4,3599.2000000000003,0
+SNSE.US,D,20210813,000000,156.8,159.8,150,159,3797.65,0
+SNSE.US,D,20210816,000000,158,160,154.2,160,2332.1,0
+SNSE.US,D,20210817,000000,157.2,160,152,160,3377.75,0
+SNSE.US,D,20210818,000000,160,162.2,155.6,160.8,4253.650000000001,0
+SNSE.US,D,20210819,000000,160,161.6,152,160.8,4550.45,0
+SNSE.US,D,20210820,000000,161.6,166,155.6,165.6,7295.3,0
+SNSE.US,D,20210823,000000,166,176.8,164.8,171.6,9759.75,0
+SNSE.US,D,20210824,000000,173.8,203.4,173.8,201.6,14101.800000000001,0
+SNSE.US,D,20210825,000000,198,200,196.2,198.6,4492.25,0
+SNSE.US,D,20210826,000000,196.6,198,182.488,183.2,3806.4,0
+SNSE.US,D,20210827,000000,186.2,203.6,182.4,199.2,7948.950000000001,0
+SNSE.US,D,20210830,000000,201.2,207.8,197,206,4061.7000000000003,0
+SNSE.US,D,20210831,000000,212.8,216,193.4,215.6,6259,0
+SNSE.US,D,20210901,000000,217,223.4,206.6,215.6,6600.150000000001,0
+SNSE.US,D,20210902,000000,216.6,240,207.3,239.2,6252.700000000001,0
+SNSE.US,D,20210903,000000,238.8,242,226.2,239,7430.450000000001,0
+SNSE.US,D,20210907,000000,241.8,244.8,229.4,239.8,6238.75,0
+SNSE.US,D,20210908,000000,237.8,242.1,227.1,234.4,9451.95,0
+SNSE.US,D,20210909,000000,231,247.4,231,234.6,4786.400000000001,0
+SNSE.US,D,20210910,000000,231,240,219.2,220,6760.6,0
+SNSE.US,D,20210913,000000,220.2,234.2,212,230.4,4911.45,0
+SNSE.US,D,20210914,000000,233,236,219.6,232.4,5020.85,0
+SNSE.US,D,20210915,000000,230.6,236.2,202.8,214,9053.95,0
+SNSE.US,D,20210916,000000,211.8,224.8,207.8,221.6,9481.45,0
+SNSE.US,D,20210917,000000,217,217.2,186.4,194.4,75716.90000000001,0
+SNSE.US,D,20210920,000000,190,207.8,187,206.8,7157.950000000001,0
+SNSE.US,D,20210921,000000,206.6,225.8,204.2,224.6,8036.150000000001,0
+SNSE.US,D,20210922,000000,223.4,233.2,221,232,3554.8500000000004,0
+SNSE.US,D,20210923,000000,231.2,236.6,208,226.2,3073.3500000000004,0
+SNSE.US,D,20210924,000000,223.6,238.4,218.4,229.8,4561.85,0
+SNSE.US,D,20210927,000000,227.4,229.8,208,220,4175.85,0
+SNSE.US,D,20210928,000000,215,223,207.3,219,2649.9,0
+SNSE.US,D,20210929,000000,217,217.6,209.178,216.8,1285.9,0
+SNSE.US,D,20210930,000000,216.8,226,206.6,210.4,11953.150000000001,0
+SNSE.US,D,20211001,000000,209,214,195.4,209.6,5375.200000000001,0
+SNSE.US,D,20211004,000000,207.4,212.7,187.6,196.4,4833.400000000001,0
+SNSE.US,D,20211005,000000,196.4,196.4,176.6,183,3808.8500000000004,0
+SNSE.US,D,20211006,000000,182.2,184.4,167.4,169,3050.5,0
+SNSE.US,D,20211007,000000,169,172.3,160.4,161.8,4153.05,0
+SNSE.US,D,20211008,000000,163.8,164.8,156.4,158.4,4411.900000000001,0
+SNSE.US,D,20211011,000000,160.4,165.2,157.4,160.2,2552.2000000000003,0
+SNSE.US,D,20211012,000000,161.8,165.8,151.8,154.4,2920.6000000000004,0
+SNSE.US,D,20211013,000000,155.8,158.2,150.8,152.8,12222.2,0
+SNSE.US,D,20211014,000000,154,156.8,151.6,153.8,3556.8500000000004,0
+SNSE.US,D,20211015,000000,157.8,160,152,152.6,2592.3500000000004,0
+SNSE.US,D,20211018,000000,151.2,151.2,140,140.4,3418.8500000000004,0
+SNSE.US,D,20211019,000000,138.8,152.398,133.6,141,5714.75,0
+SNSE.US,D,20211020,000000,143,143.3,135,139.4,3538.7000000000003,0
+SNSE.US,D,20211021,000000,141.2,147.2,137,139.4,5355.650000000001,0
+SNSE.US,D,20211022,000000,139,142,134.2,141,3911.2000000000003,0
+SNSE.US,D,20211025,000000,139,150.8,139,149.2,3946.2000000000003,0
+SNSE.US,D,20211026,000000,149.2,157.4,148.4,156.6,2113.7000000000003,0
+SNSE.US,D,20211027,000000,156.4,176.6,155.7,174,3937.8500000000004,0
+SNSE.US,D,20211028,000000,173,176,162,165.2,2870.75,0
+SNSE.US,D,20211029,000000,164.2,174.6,162.4,173.8,2883,0
+SNSE.US,D,20211101,000000,171.8,178,168.202,175.2,2133.1,0
+SNSE.US,D,20211102,000000,173,174.8,168.8,174.4,2131.2000000000003,0
+SNSE.US,D,20211103,000000,174,179.4,172,177.8,2665.65,0
+SNSE.US,D,20211104,000000,176.4,180,166.8,171.2,1795.7,0
+SNSE.US,D,20211105,000000,169.2,179.4,166.8,178.4,3010.65,0
+SNSE.US,D,20211108,000000,179.8,179.8,173.2,176.4,2453.7000000000003,0
+SNSE.US,D,20211109,000000,173.2,175.6,165,171.6,1656.5,0
+SNSE.US,D,20211110,000000,169.4,176.6,160.8,166.4,1696.4,0
+SNSE.US,D,20211111,000000,167.4,175.4,167.4,173.2,1624.7,0
+SNSE.US,D,20211112,000000,173.6,194.6,169,192.4,8756.4,0
+SNSE.US,D,20211115,000000,192.8,202,189.6,197.4,4727.85,0
+SNSE.US,D,20211116,000000,199.4,201,192.8,196.2,5299.900000000001,0
+SNSE.US,D,20211117,000000,190,190.6,181.38,186.2,1745.3000000000002,0
+SNSE.US,D,20211118,000000,186,186,173.1,179.4,2511.5,0
+SNSE.US,D,20211119,000000,176.4,177.4,162.4,169.2,1865.25,0
+SNSE.US,D,20211122,000000,168,168,157.4,163,1981.7,0
+SNSE.US,D,20211123,000000,163,164.4,153,163.2,3771.4500000000003,0
+SNSE.US,D,20211124,000000,162,167.2,157.4,165.4,1121.55,0
+SNSE.US,D,20211126,000000,160,162.676,150.3,156.4,1394.75,0
+SNSE.US,D,20211129,000000,160.4,160.4,134.2,136,3939.65,0
+SNSE.US,D,20211130,000000,134.2,141.6,134.2,137.6,2446.9,0
+SNSE.US,D,20211201,000000,140.8,146.6,131.9,134.8,2866.75,0
+SNSE.US,D,20211202,000000,130,135,126,127,4498.1,0
+SNSE.US,D,20211203,000000,128,136.6,120.6,122,2400.1,0
+SNSE.US,D,20211206,000000,124,142,124,138,2401.05,0
+SNSE.US,D,20211207,000000,138.4,143.75,124.6,132.4,3188.8,0
+SNSE.US,D,20211208,000000,135.2,138,128.602,135.2,4749.1,0
+SNSE.US,D,20211209,000000,137.4,137.4,125.1,127.2,3767,0
+SNSE.US,D,20211210,000000,127,127.4,111.802,114.6,5220.700000000001,0
+SNSE.US,D,20211213,000000,113.8,115,108.4,109.6,2449.3,0
+SNSE.US,D,20211214,000000,118,118,109,110,5810.400000000001,0
+SNSE.US,D,20211215,000000,111,111.6,94.8,104,8614.800000000001,0
+SNSE.US,D,20211216,000000,104,110,101.1,106.2,5179.35,0
+SNSE.US,D,20211217,000000,105.8,121.4,103.1,121,18959.3,0
+SNSE.US,D,20211220,000000,120.6,122.6,111.2,114.6,5541.6,0
+SNSE.US,D,20211221,000000,119.8,119.8,109.8,113,3962.7000000000003,0
+SNSE.US,D,20211222,000000,113.2,122,110,120.2,3825.15,0
+SNSE.US,D,20211223,000000,120,129.8,104,116,11844.050000000001,0
+SNSE.US,D,20211227,000000,113.8,119.6,106,107.2,7563.8,0
+SNSE.US,D,20211228,000000,108,109,104.2,105.8,6322.1,0
+SNSE.US,D,20211229,000000,105.4,105.4,94,97,22901.4,0
+SNSE.US,D,20211230,000000,97,115.2,97,111.4,9440.2,0
+SNSE.US,D,20211231,000000,110,121.2,110,116,7021.55,0
+SNSE.US,D,20220103,000000,114.2,122.2,113.6,121.4,3923.3500000000004,0
+SNSE.US,D,20220104,000000,121.6,123.4,111.4,113.4,2063.25,0
+SNSE.US,D,20220105,000000,113.2,115.2,111.002,112.2,4728.95,0
+SNSE.US,D,20220106,000000,112.8,113,107.2,111,1662.0500000000002,0
+SNSE.US,D,20220107,000000,110,115.6,110,113,2154.5,0
+SNSE.US,D,20220110,000000,112.4,112.4,104,105.6,2761.4500000000003,0
+SNSE.US,D,20220111,000000,104,110.2,102.2,107.8,3733.8500000000004,0
+SNSE.US,D,20220112,000000,108,109,103.4,106,3474.5,0
+SNSE.US,D,20220113,000000,105.2,105.2,100.4,101.2,2080.35,0
+SNSE.US,D,20220114,000000,100.4,105.8,99,104.8,2637.15,0
+SNSE.US,D,20220118,000000,104.2,105.6,100,103.6,4467.3,0
+SNSE.US,D,20220119,000000,103.6,106,98,99.4,2930.4500000000003,0
+SNSE.US,D,20220120,000000,101.4,109,101.2,102.2,4843.95,0
+SNSE.US,D,20220121,000000,101,103,96,96,3901.3500000000004,0
+SNSE.US,D,20220124,000000,96,99.2,91.2,99.2,4500.85,0
+SNSE.US,D,20220125,000000,98,101,95,97.2,4492.1,0
+SNSE.US,D,20220126,000000,97.2,98,86.4,87,5260.05,0
+SNSE.US,D,20220127,000000,87,89.8,85,86.6,3064.9500000000003,0
+SNSE.US,D,20220128,000000,86,90.8,82.342,90.6,3286.4500000000003,0
+SNSE.US,D,20220131,000000,89.8,98.208,89.4,96.4,2746.4500000000003,0
+SNSE.US,D,20220201,000000,93.4,100,93.4,99.4,5031.25,0
+SNSE.US,D,20220202,000000,96.6,100,96.6,98.4,3426.25,0
+SNSE.US,D,20220203,000000,96.8,98.48,89.4,90,2567.15,0
+SNSE.US,D,20220204,000000,89,95.6,88.8,91.4,1773.15,0
+SNSE.US,D,20220207,000000,90.6,97,89.4,91.8,2059.1,0
+SNSE.US,D,20220208,000000,90.4,91.998,85,86,2393.1,0
+SNSE.US,D,20220209,000000,88.2,93.8,86.4,92.2,4133.1,0
+SNSE.US,D,20220210,000000,92,97.2,90,90.2,3471.1000000000004,0
+SNSE.US,D,20220211,000000,90.2,94.2,85,85.8,4158.05,0
+SNSE.US,D,20220214,000000,86.6,87.598,81,81.4,2865.65,0
+SNSE.US,D,20220215,000000,83,86,83,86,3105.15,0
+SNSE.US,D,20220216,000000,85.8,86,84,85.4,3749.4500000000003,0
+SNSE.US,D,20220217,000000,84.4,86.2,82.2,82.2,3007.05,0
+SNSE.US,D,20220218,000000,81,85.2,76.5,82.2,7785.700000000001,0
+SNSE.US,D,20220222,000000,81.8,85.824,76.4,77,2476.55,0
+SNSE.US,D,20220223,000000,77.6,79.4,75.4,75.8,1903.65,0
+SNSE.US,D,20220224,000000,75,75.2,69,73.6,4583.95,0
+SNSE.US,D,20220225,000000,74.4,78.4,72.2,75.2,2063.85,0
+SNSE.US,D,20220228,000000,74,77.8,72.2,72.2,2323.15,0
+SNSE.US,D,20220301,000000,73,74.094,70.2,70.6,3019.7000000000003,0
+SNSE.US,D,20220302,000000,71,71,63.776,67.2,3983.15,0
+SNSE.US,D,20220303,000000,66.2,68.756,63.2,63.6,2660.2000000000003,0
+SNSE.US,D,20220304,000000,63.2,66.6,62,62.6,2754.8500000000004,0
+SNSE.US,D,20220307,000000,61.8,66.4,61.4,61.8,2996.3500000000004,0
+SNSE.US,D,20220308,000000,61.6,64,60.002,61.6,2260.35,0
+SNSE.US,D,20220309,000000,63.7,70.106,63.7,65.6,1832.25,0
+SNSE.US,D,20220310,000000,64.6,67.198,60,60.6,2028.7,0
+SNSE.US,D,20220311,000000,61,61,54,54,4470.400000000001,0
+SNSE.US,D,20220314,000000,54,54.2,52,52.8,6790.6,0
+SNSE.US,D,20220315,000000,53,53,48,48.6,9066.25,0
+SNSE.US,D,20220316,000000,48.4,53,47.4,52,3783.3,0
+SNSE.US,D,20220317,000000,51.4,53.4,50.8,53,1354.65,0
+SNSE.US,D,20220318,000000,53,57.2,52.6,56.2,5804.200000000001,0
+SNSE.US,D,20220321,000000,56.4,56.4,50.4,50.8,3542.55,0
+SNSE.US,D,20220322,000000,51,55.6,51,53.6,3037.65,0
+SNSE.US,D,20220323,000000,52.4,53.2,49,49.2,4225.8,0
+SNSE.US,D,20220324,000000,51.7,52.4,47.8,51,4468.85,0
+SNSE.US,D,20220325,000000,50.8,51.282,46.2,46.4,4888.25,0
+SNSE.US,D,20220328,000000,46.4,47.6,44,44.6,3326.8500000000004,0
+SNSE.US,D,20220329,000000,44.6,47,44,44.4,7715.25,0
+SNSE.US,D,20220330,000000,44.2,48.2,44.2,46.6,6376.450000000001,0
+SNSE.US,D,20220331,000000,47.2,49.4,44.9,46.2,4356.55,0
+SNSE.US,D,20220401,000000,47.6,47.6,44.2,45,2648,0
+SNSE.US,D,20220404,000000,45.4,46.398,43.8,44.8,4407,0
+SNSE.US,D,20220405,000000,44.8,46.2,42.4,43.8,3096.8,0
+SNSE.US,D,20220406,000000,44.2,45.6,42.1,44,2252.85,0
+SNSE.US,D,20220407,000000,43.8,45.6,42,43,2322.6,0
+SNSE.US,D,20220408,000000,43,44.6,41.8,42.8,3826.25,0
+SNSE.US,D,20220411,000000,42.6,43.2,40.4,41.4,1573.0500000000002,0
+SNSE.US,D,20220412,000000,41.8,44.2,40,41.6,2541.55,0
+SNSE.US,D,20220413,000000,41.6,43,40.4,41,4026.3,0
+SNSE.US,D,20220414,000000,41.6,41.8,38,38.4,3336.75,0
+SNSE.US,D,20220418,000000,39.2,40,36.8,38.2,3029.6000000000004,0
+SNSE.US,D,20220419,000000,37.6,40.8,37.4,38.8,2918.3,0
+SNSE.US,D,20220420,000000,38.6,39.4,36.8,38.6,2974.4,0
+SNSE.US,D,20220421,000000,38.6,39,36.7,36.8,4214.35,0
+SNSE.US,D,20220422,000000,36.8,37.6,35.8,36.6,2118,0
+SNSE.US,D,20220425,000000,36,38,36,36.6,2303.55,0
+SNSE.US,D,20220426,000000,36,36.748,33.6,34.2,4870.5,0
+SNSE.US,D,20220427,000000,35.6,35.918,32.6,33,5820.450000000001,0
+SNSE.US,D,20220428,000000,33.4,34.4,32.2,33.6,4401.25,0
+SNSE.US,D,20220429,000000,33.6,34.2,30.2,31,5670.05,0
+SNSE.US,D,20220502,000000,31.8,34.202,31.1,32.2,5055.400000000001,0
+SNSE.US,D,20220503,000000,32.2,33.2,30.7,31.8,3333.5,0
+SNSE.US,D,20220504,000000,32,33.6,30.6,33.6,3686.65,0
+SNSE.US,D,20220505,000000,33.2,34.372,31.6,32,4251.55,0
+SNSE.US,D,20220506,000000,33.4,33.4,30.6,31.4,5730.75,0
+SNSE.US,D,20220509,000000,30.8,31.4,29.6,30.6,3785.6000000000004,0
+SNSE.US,D,20220510,000000,30.2,35.2,30.2,33.6,13101.650000000001,0
+SNSE.US,D,20220511,000000,32.6,32.6,30.6,30.6,4449.3,0
+SNSE.US,D,20220512,000000,30.2,32.2,29.6,30.8,4013.3,0
+SNSE.US,D,20220513,000000,32.6,36.2,29.6,29.8,8995.35,0
+SNSE.US,D,20220516,000000,29,33.4,29,32,6912.950000000001,0
+SNSE.US,D,20220517,000000,32.4,34.8,32.4,34,11262.050000000001,0
+SNSE.US,D,20220518,000000,33.6,35.6,32,32.2,6204.85,0
+SNSE.US,D,20220519,000000,32,33,32,32.2,4026.75,0
+SNSE.US,D,20220520,000000,32.8,33.5,30.4,31.8,3692,0
+SNSE.US,D,20220523,000000,31.6,33.4,30,33,3322.4,0
+SNSE.US,D,20220524,000000,33,36.6,32.2,34.8,17351.100000000002,0
+SNSE.US,D,20220525,000000,34,36.398,32,32.6,17402.3,0
+SNSE.US,D,20220526,000000,32.8,34.6,32.4,34,2383.75,0
+SNSE.US,D,20220527,000000,34,37,34,36.2,2420.1,0
+SNSE.US,D,20220531,000000,35.6,38.4,35.6,38,5637.8,0
+SNSE.US,D,20220601,000000,38.4,39.96,37.4,38.2,8730.45,0
+SNSE.US,D,20220602,000000,38.4,39.6,36.862,38,3713.2000000000003,0
+SNSE.US,D,20220603,000000,37.2,39,34.8,38,4808.05,0
+SNSE.US,D,20220606,000000,39.4,39.6,36.2,37,6516.200000000001,0
+SNSE.US,D,20220607,000000,37,46.6,36.6,46,13145.45,0
+SNSE.US,D,20220608,000000,45,46,41.4,43.2,5158.650000000001,0
+SNSE.US,D,20220609,000000,42.6,43.6,36.8,38.4,11517.300000000001,0
+SNSE.US,D,20220610,000000,38,42.2,36.5,41,6849.650000000001,0
+SNSE.US,D,20220613,000000,39.746,41,36.8,38.2,6102.35,0
+SNSE.US,D,20220614,000000,37.8,40,37.396,38.8,1257.3000000000002,0
+SNSE.US,D,20220615,000000,39,41,36.6,38.2,4132,0
+SNSE.US,D,20220616,000000,37.4,38.1,35.2,37,9786.2,0
+SNSE.US,D,20220617,000000,37,40.2,37,38.2,4566.3,0
+SNSE.US,D,20220621,000000,38.8,39.4,36.8,38.4,6597.950000000001,0
+SNSE.US,D,20220622,000000,38,42.8,38,40.2,10026.150000000001,0
+SNSE.US,D,20220623,000000,40.9,45.5,40.9,45.2,5718.35,0
+SNSE.US,D,20220624,000000,44.8,47,40,41.2,106035.3,0
+SNSE.US,D,20220627,000000,41.4,44.8,40.4,43.6,2062.75,0
+SNSE.US,D,20220628,000000,43,45.6,43,43.8,2647.55,0
+SNSE.US,D,20220629,000000,43.8,46,42.2,44.8,4213.6,0
+SNSE.US,D,20220630,000000,44.8,47.8,43,45.4,6569.6,0
+SNSE.US,D,20220701,000000,44.6,47.4,42.8,44.4,2389,0
+SNSE.US,D,20220705,000000,43.2,43.2,40.4,43,1220.65,0
+SNSE.US,D,20220706,000000,42.6,44.8,41.6,44,1940.45,0
+SNSE.US,D,20220707,000000,44,45,42.782,44.8,3399.7000000000003,0
+SNSE.US,D,20220708,000000,44.2,46.6,44,44.6,2058.4,0
+SNSE.US,D,20220711,000000,45.2,45.8,42.2,42.6,662.7,0
+SNSE.US,D,20220712,000000,42.2,42.734,39.4,40.4,3734.4500000000003,0
+SNSE.US,D,20220713,000000,39.6,43.2,39.6,42,92.75,0
+SNSE.US,D,20220714,000000,41,41.8,40,40.8,897.35,0
+SNSE.US,D,20220715,000000,38.802,41.2,38.802,41.2,986.45,0
+SNSE.US,D,20220718,000000,40.2,40.6,39.2,40,1837.75,0
+SNSE.US,D,20220719,000000,39.6,42.4,38.8,40,1049.3,0
+SNSE.US,D,20220720,000000,41.6,43.6,41,41.6,2367.75,0
+SNSE.US,D,20220721,000000,41.8,41.8,40.288,41,520.7,0
+SNSE.US,D,20220722,000000,40.4,43.6,39,39,2721.4,0
+SNSE.US,D,20220725,000000,41.4,43.6,38.8,38.8,583.0500000000001,0
+SNSE.US,D,20220726,000000,38.402,43.2,38.002,39,1503.75,0
+SNSE.US,D,20220727,000000,38.798,38.798,37.8,38.6,953.3000000000001,0
+SNSE.US,D,20220728,000000,39,39.2,37.8,38.2,583.9,0
+SNSE.US,D,20220729,000000,37.8,38.8,37.6,38.2,1011.3000000000001,0
+SNSE.US,D,20220801,000000,37.928,39.8,37.928,38.4,1297.9,0
+SNSE.US,D,20220802,000000,38.6,38.8,37.7,38.4,2662.4,0
+SNSE.US,D,20220803,000000,38,40.8,38,39.8,4441.5,0
+SNSE.US,D,20220804,000000,41.8,41.8,39.6,39.6,2427,0
+SNSE.US,D,20220805,000000,40.8,41.8,39.4,39.4,4360.95,0
+SNSE.US,D,20220808,000000,40.2,42.876,40.2,41,3313.15,0
+SNSE.US,D,20220809,000000,42,42,38.8,38.8,2839.2000000000003,0
+SNSE.US,D,20220810,000000,41.598,42.6,40.202,42.4,1620.8500000000001,0
+SNSE.US,D,20220811,000000,42.8,43.8,42,42.8,1775.4,0
+SNSE.US,D,20220812,000000,43.6,45.6,42.8,44.2,3051.4500000000003,0
+SNSE.US,D,20220815,000000,44.4,45.2,43.4,44.4,1299.7,0
+SNSE.US,D,20220816,000000,43.228,43.8,41.4,42.2,1431.5500000000002,0
+SNSE.US,D,20220817,000000,41.4,42,40.2,41.8,1368,0
+SNSE.US,D,20220818,000000,41.4,42,40.2,41.2,1866.65,0
+SNSE.US,D,20220819,000000,40.2,40.8,39.4,40,1488.75,0
+SNSE.US,D,20220822,000000,40.8,40.8,38.4,38.4,1743.3000000000002,0
+SNSE.US,D,20220823,000000,39.47,39.6,38.6,39,517.9,0
+SNSE.US,D,20220824,000000,39.8,40.7,38.8,38.8,1549.15,0
+SNSE.US,D,20220825,000000,39,40.258,38.4,39.2,1169.95,0
+SNSE.US,D,20220826,000000,40.4,40.4,38.2,38.2,830.6,0
+SNSE.US,D,20220829,000000,37.4,39.2,37.4,38.2,1333.65,0
+SNSE.US,D,20220830,000000,38.4,39.5,37.8,38.2,568.0500000000001,0
+SNSE.US,D,20220831,000000,40,40,37.8,38.2,1244.45,0
+SNSE.US,D,20220901,000000,38.33,38.8,36.2,38.4,2523.2000000000003,0
+SNSE.US,D,20220902,000000,38.2,38.6,37.4,38.2,1937,0
+SNSE.US,D,20220906,000000,39,39.2,37,38.4,2686.55,0
+SNSE.US,D,20220907,000000,38,39,36.8,38.8,1297.3500000000001,0
+SNSE.US,D,20220908,000000,38,39,38,38.8,1289.8500000000001,0
+SNSE.US,D,20220909,000000,38.8,40.8,37.6,40,999.2,0
+SNSE.US,D,20220912,000000,40.4,40.4,39,39.2,669.85,0
+SNSE.US,D,20220913,000000,39,39,37.6,38.2,1729.95,0
+SNSE.US,D,20220914,000000,40,40,38.6,38.6,923.8000000000001,0
+SNSE.US,D,20220915,000000,38.564,42,38,40.2,819.5500000000001,0
+SNSE.US,D,20220916,000000,40.4,41.2,36,36,5084.450000000001,0
+SNSE.US,D,20220919,000000,39.1,39.372,37,37,998.6500000000001,0
+SNSE.US,D,20220920,000000,37.6,38.4,37.2,37.6,1924.5500000000002,0
+SNSE.US,D,20220921,000000,37.4,38,35.6,35.6,1568.25,0
+SNSE.US,D,20220922,000000,35.6,37.4,35.4,36.4,1768.1000000000001,0
+SNSE.US,D,20220923,000000,35.6,36.184,33.6,34,603.35,0
+SNSE.US,D,20220926,000000,34.146,35.6,34.146,35.2,1229.8500000000001,0
+SNSE.US,D,20220927,000000,35.2,35.42,34,34,872.1,0
+SNSE.US,D,20220928,000000,34.2,34.656,32.8,32.8,1054.55,0
+SNSE.US,D,20220929,000000,33,33,31.8,31.8,1980.6000000000001,0
+SNSE.US,D,20220930,000000,32,34.15,31,31,6490.950000000001,0
+SNSE.US,D,20221003,000000,35,35.798,32.4,33.2,8681.5,0
+SNSE.US,D,20221004,000000,33.4,34.8,33.2,33.4,1395.15,0
+SNSE.US,D,20221005,000000,33.4,34.2,32.4,32.6,1681.5500000000002,0
+SNSE.US,D,20221006,000000,32.6,33.6,32,32.6,2791.75,0
+SNSE.US,D,20221007,000000,33.182,33.182,31,31,4398.2,0
+SNSE.US,D,20221010,000000,31.2,32,30,30.8,1400.8000000000002,0
+SNSE.US,D,20221011,000000,30,30.78,30,30.2,558.65,0
+SNSE.US,D,20221012,000000,30,31,30,31,449.05,0
+SNSE.US,D,20221013,000000,29.2,31.4,29.2,30.2,1089.6000000000001,0
+SNSE.US,D,20221014,000000,30.2,30.8,29.9,30.4,1442.2,0
+SNSE.US,D,20221017,000000,30.2,31.598,29,29.2,1799.3000000000002,0
+SNSE.US,D,20221018,000000,29.98,31,29,29,1800.7,0
+SNSE.US,D,20221019,000000,29.6,30.2,29,29.6,1011.45,0
+SNSE.US,D,20221020,000000,30.738,30.738,29.6,29.6,405.95000000000005,0
+SNSE.US,D,20221021,000000,29.6,30.2,29.2,29.2,1036.6000000000001,0
+SNSE.US,D,20221024,000000,30,31.2,28,28.2,1366,0
+SNSE.US,D,20221025,000000,29.6,30.8,29.4,30,928.75,0
+SNSE.US,D,20221026,000000,29.43,31.09,28.6,29.4,3468.4,0
+SNSE.US,D,20221027,000000,29.6,29.6,28.9,29.4,906.6500000000001,0
+SNSE.US,D,20221028,000000,29.708,30.1,28.8,29.2,2472.4,0
+SNSE.US,D,20221031,000000,29.2,29.4,28.6,29,1410.65,0
+SNSE.US,D,20221101,000000,29.8,29.8,28,28,2072.9500000000003,0
+SNSE.US,D,20221102,000000,28,28.4,26.6,27,4501.75,0
+SNSE.US,D,20221103,000000,27,27.4,26.6,26.8,3606.65,0
+SNSE.US,D,20221104,000000,28.2,28.3,27,28.2,6134.6,0
+SNSE.US,D,20221107,000000,28.8,29.2,27.5,28,7733.900000000001,0
+SNSE.US,D,20221108,000000,28.4,28.4,27.8,27.8,2713.9500000000003,0
+SNSE.US,D,20221109,000000,27.6,28.6,27,27.4,2684.2000000000003,0
+SNSE.US,D,20221110,000000,28.2,30.2,28.2,30,11593.75,0
+SNSE.US,D,20221111,000000,28.404,30.4,28.404,29.8,5660.400000000001,0
+SNSE.US,D,20221114,000000,28.8,30.4,28.6,28.6,755.85,0
+SNSE.US,D,20221115,000000,28.82,29.6,27.6,28.4,1296.95,0
+SNSE.US,D,20221116,000000,27.6,30,27.6,28.4,1775.15,0
+SNSE.US,D,20221117,000000,28.8,28.8,27,28,2365.2000000000003,0
+SNSE.US,D,20221118,000000,28.6,29.6,27.2,27.2,865.5,0
+SNSE.US,D,20221121,000000,27.6,27.6,26.4,26.6,1526.2,0
+SNSE.US,D,20221122,000000,27,28.9,26,26.6,3021.6000000000004,0
+SNSE.US,D,20221123,000000,26.6,28.4,26.2,26.6,8089.25,0
+SNSE.US,D,20221125,000000,27.8,28.6,26.6,28,2087.2000000000003,0
+SNSE.US,D,20221128,000000,28,28.4,27,27,3178.5,0
+SNSE.US,D,20221129,000000,27.8,27.8,27.5,27.6,1483.8500000000001,0
+SNSE.US,D,20221130,000000,28,28.4,27.6,28.4,1416.9,0
+SNSE.US,D,20221201,000000,28.4,29.6,28.4,29.2,947.5500000000001,0
+SNSE.US,D,20221202,000000,29.8,30.8,29,30.6,1221.2,0
+SNSE.US,D,20221205,000000,30.6,30.6,28.6,28.6,715.35,0
+SNSE.US,D,20221206,000000,29.4,29.8,28.7,28.8,2782.3,0
+SNSE.US,D,20221207,000000,29.6,31,28.8,30.8,1235.5,0
+SNSE.US,D,20221208,000000,30.8,31.4,29,30.4,2334.6,0
+SNSE.US,D,20221209,000000,30.4,32.8,29.734,32.2,2669.3,0
+SNSE.US,D,20221212,000000,32.2,35.6,32.2,34.4,4539.75,0
+SNSE.US,D,20221213,000000,35.8,37.2,33,34.8,6528.85,0
+SNSE.US,D,20221214,000000,33.6,33.8,31.6,31.6,740.2,0
+SNSE.US,D,20221215,000000,31.8,32.02,30.4,31,2122,0
+SNSE.US,D,20221216,000000,30.6,31,29.2,29.2,10392.7,0
+SNSE.US,D,20221219,000000,30,30.6,29.6,30.4,1278.4,0
+SNSE.US,D,20221220,000000,30.2,30.694,28.8,28.8,2183.85,0
+SNSE.US,D,20221221,000000,29.2,30,29,29,2088.75,0
+SNSE.US,D,20221222,000000,29.7,30,28.6,28.8,728.35,0
+SNSE.US,D,20221223,000000,29.4,29.4,28.4,28.6,1041.3500000000001,0
+SNSE.US,D,20221227,000000,29,29.8,27.2,27.2,4936.700000000001,0
+SNSE.US,D,20221228,000000,28,28.8,27.6,27.8,2614.55,0
+SNSE.US,D,20221229,000000,27.8,29.8,27.7,28.8,6063.950000000001,0
+SNSE.US,D,20221230,000000,28.8,29.8,28.602,29.8,3821.6000000000004,0
+SNSE.US,D,20230103,000000,28.8,29.8,28.8,28.8,1829.15,0
+SNSE.US,D,20230104,000000,29.4,31,29.2,31,2177.2000000000003,0
+SNSE.US,D,20230105,000000,30.2,30.4,27.8,30,7037.55,0
+SNSE.US,D,20230106,000000,30,32.398,29.6,32,4420.1,0
+SNSE.US,D,20230109,000000,32,32,30,30.6,2737.05,0
+SNSE.US,D,20230110,000000,29.8,31.88,29.8,30.6,2557.3500000000004,0
+SNSE.US,D,20230111,000000,31,32,30.2,31.2,550.1,0
+SNSE.US,D,20230112,000000,31.38,31.8,30.7,30.838,653.5500000000001,0
+SNSE.US,D,20230113,000000,32,32,31.2,31.4,865.3000000000001,0
+SNSE.US,D,20230117,000000,31.8,32.4,31.2,32,338.85,0
+SNSE.US,D,20230118,000000,31,32,29,29,1851.8500000000001,0
+SNSE.US,D,20230119,000000,30,30.002,29,29.2,899.2,0
+SNSE.US,D,20230120,000000,30,31,30,30.6,603.0500000000001,0
+SNSE.US,D,20230123,000000,30.6,30.6,30.2,30.2,216.8,0
+SNSE.US,D,20230124,000000,30,30,28.2,28.2,479.05,0
+SNSE.US,D,20230125,000000,29,30.196,29,29.6,575.9,0
+SNSE.US,D,20230126,000000,28.2,29.8,28.2,28.8,1412.8500000000001,0
+SNSE.US,D,20230127,000000,29.6,30.6,29,30.2,1400.75,0
+SNSE.US,D,20230130,000000,30.4,30.6,28.4,28.6,1722.7,0
+SNSE.US,D,20230131,000000,29,29.2,27.2,27.8,1773.9,0
+SNSE.US,D,20230201,000000,28.6,30,28.6,28.8,2837.25,0
+SNSE.US,D,20230202,000000,27.8,30.4,27.8,30.2,2241.4,0
+SNSE.US,D,20230203,000000,29.8,31,29.3,29.4,2255.85,0
+SNSE.US,D,20230206,000000,30.6,30.64,28.8,29.9,3974.8500000000004,0
+SNSE.US,D,20230207,000000,30.2,31,29.6,30,1800.75,0
+SNSE.US,D,20230208,000000,29.9,31.6,29.8,31.6,2047.0500000000002,0
+SNSE.US,D,20230209,000000,31.4,31.496,29.2,29.2,695.5,0
+SNSE.US,D,20230210,000000,29.2,29.48,28.652,29,1031.55,0
+SNSE.US,D,20230213,000000,29.2,29.8,28.2,29.8,1462.45,0
+SNSE.US,D,20230214,000000,29.6,30.4,28.998,30,1429.25,0
+SNSE.US,D,20230215,000000,30.2,30.2,28.5,28.6,629.75,0
+SNSE.US,D,20230216,000000,28.8,30,28.6,29,722.5,0
+SNSE.US,D,20230217,000000,29.4,30.8,28.2,30.8,1321,0
+SNSE.US,D,20230221,000000,28.8,30.272,28.202,28.6,1846.2,0
+SNSE.US,D,20230222,000000,28.8,30.4,28.8,29.2,573.95,0
+SNSE.US,D,20230223,000000,29.2,33.8,29.2,32.4,5908.55,0
+SNSE.US,D,20230224,000000,32.6,32.6,29,29.4,2531.15,0
+SNSE.US,D,20230227,000000,29.4,31,29,30.8,1639.2,0
+SNSE.US,D,20230228,000000,30.2,31.6,29.802,31.4,1369,0
+SNSE.US,D,20230301,000000,31.334,37.6,30.8,33.4,6489.450000000001,0
+SNSE.US,D,20230302,000000,32.8,34,31.2,34,622.7,0
+SNSE.US,D,20230303,000000,33.4,34,29,31.4,1771.15,0
+SNSE.US,D,20230306,000000,30.8,32,29.4,30.8,858.35,0
+SNSE.US,D,20230307,000000,31.4,33.6,30.4,32.8,1235.9,0
+SNSE.US,D,20230308,000000,32.2,33.4,31.002,31.8,559.3000000000001,0
+SNSE.US,D,20230309,000000,31.6,31.6,29.2,29.2,2724.2000000000003,0
+SNSE.US,D,20230310,000000,29,31.6,27.8,29,2314.9500000000003,0
+SNSE.US,D,20230313,000000,28,28.8,26,26.2,6467.75,0
+SNSE.US,D,20230314,000000,27,30.4,27,28.8,2887.25,0
+SNSE.US,D,20230315,000000,28.2,28.4,27.6,27.8,705,0
+SNSE.US,D,20230316,000000,29,29,27,27.8,685.95,0
+SNSE.US,D,20230317,000000,28,28.4,27,28.4,768.6500000000001,0
+SNSE.US,D,20230320,000000,29.6,29.6,27.2,27.2,863.7,0
+SNSE.US,D,20230321,000000,29,29,28.2,28.4,669.7,0
+SNSE.US,D,20230322,000000,28.8,29,28.206,29,367.90000000000003,0
+SNSE.US,D,20230323,000000,27.6,28.8,26.6,27.6,855.8000000000001,0
+SNSE.US,D,20230324,000000,28,28,26.4,27.6,1467.8000000000002,0
+SNSE.US,D,20230327,000000,28.2,28.2,26.4,26.4,2085,0
+SNSE.US,D,20230328,000000,26.6,27.8,26.2,26.4,3744.8,0
+SNSE.US,D,20230329,000000,26.6,28.2,25.6,26.2,3839.1000000000004,0
+SNSE.US,D,20230330,000000,27,29,26.2,27.8,2697.1000000000004,0
+SNSE.US,D,20230331,000000,28.6,30,28.4,30,1013.3000000000001,0
+SNSE.US,D,20230403,000000,30.4,30.6,28.8,29.4,1409.8000000000002,0
+SNSE.US,D,20230404,000000,30,30.6,29.256,30,1102.1000000000001,0
+SNSE.US,D,20230405,000000,30,30,29.4,29.4,476.75,0
+SNSE.US,D,20230406,000000,30,30,29.1,29.2,1188.45,0
+SNSE.US,D,20230410,000000,29.6,31.2,29.6,30.6,1591.45,0
+SNSE.US,D,20230411,000000,31.2,31.2,29.2,29.2,1476.7,0
+SNSE.US,D,20230412,000000,29.8,29.8,29.2,29.6,830.5,0
+SNSE.US,D,20230413,000000,30.4,30.4,29,29.6,1148.9,0
+SNSE.US,D,20230414,000000,29.8,31.6,29.442,30,2670.65,0
+SNSE.US,D,20230417,000000,30.6,34.8,30.6,33.6,3770.55,0
+SNSE.US,D,20230418,000000,33.6,33.6,32.4,33.2,911.8000000000001,0
+SNSE.US,D,20230419,000000,32.4,35,32.4,34.8,2210.05,0
+SNSE.US,D,20230420,000000,36.6,38.52,32.402,36.2,128992.40000000001,0
+SNSE.US,D,20230421,000000,35.2,35.2,29.4,30.2,9923.1,0
+SNSE.US,D,20230424,000000,28,32.462,26.6,31.6,13105.300000000001,0
+SNSE.US,D,20230425,000000,30.6,31.4,28,28.6,3045.65,0
+SNSE.US,D,20230426,000000,28.8,29,27.8,28.6,1396.6000000000001,0
+SNSE.US,D,20230427,000000,27.06,29.8,27.06,29.3,1775.5500000000002,0
+SNSE.US,D,20230428,000000,29.006,29.8,28,29.8,1597.95,0
+SNSE.US,D,20230501,000000,28.8,30.8,28.8,30.4,1206.2,0
+SNSE.US,D,20230502,000000,30.4,31,29.8,30.7,636.2,0
+SNSE.US,D,20230503,000000,30.032,30.6,28.4,30,1372.15,0
+SNSE.US,D,20230504,000000,29.8,31,28.8,30.8,1070.8,0
+SNSE.US,D,20230505,000000,30.8,34.4,30.8,32.6,3166.9,0
+SNSE.US,D,20230508,000000,33.4,33.4,31.202,31.6,1838.0500000000002,0
+SNSE.US,D,20230509,000000,31.2,32,30,30.8,1349.9,0
+SNSE.US,D,20230510,000000,29.6,31.8,29.6,31,943.75,0
+SNSE.US,D,20230511,000000,31.6,31.6,29.8,29.8,1135.6000000000001,0
+SNSE.US,D,20230512,000000,30.4,30.6,29.236,29.8,684.35,0
+SNSE.US,D,20230515,000000,30,30.8,29,29,764.25,0
+SNSE.US,D,20230516,000000,29.4,30,28.6,28.9,1481.65,0
+SNSE.US,D,20230517,000000,29.4,30,27.6,30,399.3,0
+SNSE.US,D,20230518,000000,30.8,30.8,29.8,29.8,993.45,0
+SNSE.US,D,20230519,000000,31.6,31.6,29.2,30,672.9000000000001,0
+SNSE.US,D,20230522,000000,30.4,32,28.4,31.4,1142.3500000000001,0
+SNSE.US,D,20230523,000000,32,32.4,32,32.2,1253.25,0
+SNSE.US,D,20230524,000000,32.2,32.2,31.2,32.2,639,0
+SNSE.US,D,20230525,000000,30.6,31,27.6,27.6,329,0
+SNSE.US,D,20230526,000000,27.6,29,27.6,28.5,371.45000000000005,0
+SNSE.US,D,20230530,000000,28.6,31,28.2,30,1555.65,0
+SNSE.US,D,20230531,000000,28.2,30,28.2,29.2,955.9000000000001,0
+SNSE.US,D,20230601,000000,29.4,31,29.174,29.2,665.85,0
+SNSE.US,D,20230602,000000,27.6,28.8,26.8,28.2,2664.9,0
+SNSE.US,D,20230605,000000,28,28.8,27.7,28.6,549.8000000000001,0
+SNSE.US,D,20230606,000000,28.6,29.2,27.8,28.288,575.95,0
+SNSE.US,D,20230607,000000,27.9,28,27.8,28,263.25,0
+SNSE.US,D,20230608,000000,28,28.8,27.4,27.4,267.90000000000003,0
+SNSE.US,D,20230609,000000,27.402,28.6,27,27,810.85,0
+SNSE.US,D,20230612,000000,27.6,28,26.6,27.4,745.45,0
+SNSE.US,D,20230613,000000,27.2,27.8,27,27,6521.200000000001,0
+SNSE.US,D,20230614,000000,27,27.6,26.8,26.8,1079.55,0
+SNSE.US,D,20230615,000000,26.8,27,26.6,26.8,398.8,0
+SNSE.US,D,20230616,000000,25,27.2,25,26.8,3086.25,0
+SNSE.US,D,20230620,000000,26.6,28.8,26.382,27,943.0500000000001,0
+SNSE.US,D,20230621,000000,27.2,27.2,26.2,26.4,1113.8,0
+SNSE.US,D,20230622,000000,26,27.2,26,26.8,1012.7,0
+SNSE.US,D,20230623,000000,26.392,27,26,26.2,656.5,0
+SNSE.US,D,20230626,000000,27.07,27.234,25,26,1981.2,0
+SNSE.US,D,20230627,000000,25.9,26.784,25.2,26.6,276.3,0
+SNSE.US,D,20230628,000000,26.6,27.324,26,26.2,1128.8,0
+SNSE.US,D,20230629,000000,27.8,27.8,26.2,26.8,966.95,0
+SNSE.US,D,20230630,000000,26,26.6,22.8,22.8,9473.2,0
+SNSE.US,D,20230703,000000,23.6,24.8,23.6,24.6,648.45,0
+SNSE.US,D,20230705,000000,23.976,27.394,23.976,25,1921.15,0
+SNSE.US,D,20230706,000000,24.8,25.188,23.8,24.8,383.85,0
+SNSE.US,D,20230707,000000,24.4,25,24.2,24.8,927.4000000000001,0
+SNSE.US,D,20230710,000000,24.2,25,23.8,24.4,258.7,0
+SNSE.US,D,20230711,000000,24.8,26.76,24.6,26,585.95,0
+SNSE.US,D,20230712,000000,26,26.8,25.03,25.2,446.40000000000003,0
+SNSE.US,D,20230713,000000,25.4,26.4,25.4,26.4,175.5,0
+SNSE.US,D,20230714,000000,25.8,26.6,25.8,25.8,400.95000000000005,0
+SNSE.US,D,20230717,000000,25.6,25.9,25.2,25.6,466.95000000000005,0
+SNSE.US,D,20230718,000000,26,26.8,25,25.4,645.95,0
+SNSE.US,D,20230719,000000,24.8,25.1,24.2,24.4,558.35,0
+SNSE.US,D,20230720,000000,25,26.2,24.6,26,127.2,0
+SNSE.US,D,20230721,000000,25.6,26,24.4,24.6,742.45,0
+SNSE.US,D,20230724,000000,25.6,26,24.2,24.6,1206.75,0
+SNSE.US,D,20230725,000000,24.38,25.4,24.38,24.4,776.8000000000001,0
+SNSE.US,D,20230726,000000,26.4,26.4,24.8,25.6,390.55,0
+SNSE.US,D,20230727,000000,25.8,26.2,25.2,25.8,303.75,0
+SNSE.US,D,20230728,000000,25.4,26.4,25.2,25.2,389,0
+SNSE.US,D,20230731,000000,26.4,26.4,25.2,25.2,400.40000000000003,0
+SNSE.US,D,20230801,000000,25.3,26,25,26,1119.25,0
+SNSE.US,D,20230802,000000,25.4,25.8,24,25,1661.3000000000002,0
+SNSE.US,D,20230803,000000,25.348,25.6,23.8,24,3517.5,0
+SNSE.US,D,20230804,000000,23.678,25.6,23.2,24.4,1685.3500000000001,0
+SNSE.US,D,20230807,000000,25.4,25.6,24,24.4,508.5,0
+SNSE.US,D,20230808,000000,24.4,25,24.4,24.4,209.5,0
+SNSE.US,D,20230809,000000,25,25.6,24.4,25,678.3000000000001,0
+SNSE.US,D,20230810,000000,25.4,25.4,23.8,24.6,406.3,0
+SNSE.US,D,20230811,000000,24.8,24.8,23,23.2,188.45000000000002,0
+SNSE.US,D,20230814,000000,23.7,23.7,23,23,453.15000000000003,0
+SNSE.US,D,20230815,000000,22.8,23.796,21.208,21.6,1701.8000000000002,0
+SNSE.US,D,20230816,000000,21.4,22.2,20.2,22.2,1656.4,0
+SNSE.US,D,20230817,000000,21.4,21.4,20.2,21.2,900.1500000000001,0
+SNSE.US,D,20230818,000000,21,21.2,20.2,20.8,404.65000000000003,0
+SNSE.US,D,20230821,000000,20.2,24.8,20.2,20.2,1112.65,0
+SNSE.US,D,20230822,000000,20.2,21.6,20.2,20.6,220,0
+SNSE.US,D,20230823,000000,21.6,21.6,20.2,20.6,524,0
+SNSE.US,D,20230824,000000,20.6,20.6,20.2,20.6,81.45,0
+SNSE.US,D,20230825,000000,20.2,20.4,19,19.7,1027.25,0
+SNSE.US,D,20230828,000000,19.8,20.6,19.596,19.596,575.6,0
+SNSE.US,D,20230829,000000,19.4,20.4,18.8,20.2,594.5500000000001,0
+SNSE.US,D,20230830,000000,20,20.6,19,20.6,800,0
+SNSE.US,D,20230831,000000,19.902,21.6,19.8,20,495.25,0
+SNSE.US,D,20230901,000000,20.02,23.798,20,20.6,312.35,0
+SNSE.US,D,20230905,000000,20.2,23.6,18.402,18.954,1459.2,0
+SNSE.US,D,20230906,000000,18.8,18.8,18,18.321,943.35,0
+SNSE.US,D,20230907,000000,18.356,18.4,17,18.2,1283,0
+SNSE.US,D,20230908,000000,18.06,21.8,16,17.2,1304.3500000000001,0
+SNSE.US,D,20230911,000000,17,17.2,16.2,16.22,487.5,0
+SNSE.US,D,20230912,000000,16.28,16.5,15.2,15.6,3025.75,0
+SNSE.US,D,20230913,000000,15.76,17,15.6,15.6,1169.2,0
+SNSE.US,D,20230914,000000,15.502,15.662,15,15,904.1,0
+SNSE.US,D,20230915,000000,15.2,17,15.2,16.482,3421,0
+SNSE.US,D,20230918,000000,16.139,16.968,16.123,16.84,417,0
+SNSE.US,D,20230919,000000,16.84,17,15.2,17,646.5,0
+SNSE.US,D,20230920,000000,17,19.6,16.92,17.2,935.7,0
+SNSE.US,D,20230921,000000,16.92,18.26,15.622,16.4,847.1500000000001,0
+SNSE.US,D,20230922,000000,16.411,17.58,15.572,17.4,1334.6000000000001,0
+SNSE.US,D,20230925,000000,17.4,17.4,16.16,16.176,676.25,0
+SNSE.US,D,20230926,000000,15.8,17.6,15.422,17.6,1754.0500000000002,0
+SNSE.US,D,20230927,000000,17.2,17.6,15.7,15.81,1670.65,0
+SNSE.US,D,20230928,000000,15.424,16.702,15.1,15.298,505.1,0
+SNSE.US,D,20230929,000000,15.308,16,14.411,16,1354.2,0
+SNSE.US,D,20231002,000000,15.98,16,14.624,15,273.65000000000003,0
+SNSE.US,D,20231003,000000,14.6,15.18,14.2,14.2,956.5500000000001,0
+SNSE.US,D,20231004,000000,14,14.796,13.746,13.82,998.1500000000001,0
+SNSE.US,D,20231005,000000,14,14.8,13.6,14.4,1122.6000000000001,0
+SNSE.US,D,20231006,000000,13.678,15.096,13.648,14.862,770.6,0
+SNSE.US,D,20231009,000000,15.04,16,14.88,14.992,781.6,0
+SNSE.US,D,20231010,000000,15.998,15.998,15.06,15.06,655.8000000000001,0
+SNSE.US,D,20231011,000000,15.06,15.6,15,15.6,584.95,0
+SNSE.US,D,20231012,000000,15.6,16.068,15,15,200.65,0
+SNSE.US,D,20231013,000000,14.88,16,14.326,14.8,644.5,0
+SNSE.US,D,20231016,000000,15,16.2,15,15.02,615.0500000000001,0
+SNSE.US,D,20231017,000000,15,15.98,13.816,13.88,3992.3500000000004,0
+SNSE.US,D,20231018,000000,14.198,14.8,13.01,13.56,1640.2,0
+SNSE.US,D,20231019,000000,13.02,14.8,13,13.698,734.5,0
+SNSE.US,D,20231020,000000,12.8,13.25,12.012,12.802,1726.25,0
+SNSE.US,D,20231023,000000,13.144,13.32,12.5,12.6,331.5,0
+SNSE.US,D,20231024,000000,12.594,12.782,11.5,11.77,1119.65,0
+SNSE.US,D,20231025,000000,12,12,11.344,12,3140.8,0
+SNSE.US,D,20231026,000000,11.64,12,11.404,11.702,1464.3500000000001,0
+SNSE.US,D,20231027,000000,11.98,12,10.492,11.2,1517.1000000000001,0
+SNSE.US,D,20231030,000000,11.4,11.4,10.558,10.602,1968.5,0
+SNSE.US,D,20231031,000000,11.001,15.98,10.2,14.22,24020.2,0
+SNSE.US,D,20231101,000000,13.794,16.446,13.2568,16.4,4859.150000000001,0
+SNSE.US,D,20231102,000000,15.46,17.5,15,16,2999.8,0
+SNSE.US,D,20231103,000000,15.4,16.6,12,13.8,9422.5,0
+SNSE.US,D,20231106,000000,15.6,16.208,13.8,15.1,31749.050000000003,0
+SNSE.US,D,20231107,000000,15.418,15.418,13.334,14.02,2817.9500000000003,0
+SNSE.US,D,20231108,000000,13,15.416,12.702,15.416,4180.400000000001,0
+SNSE.US,D,20231109,000000,13.4,15.002,13,14.42,788.7,0
+SNSE.US,D,20231110,000000,13.356,14.542,13.334,14.4,678.35,0
+SNSE.US,D,20231113,000000,14.4,15.6,13.334,15,2625.25,0
+SNSE.US,D,20231114,000000,15,16,13.2,15,1016.3000000000001,0
+SNSE.US,D,20231115,000000,14.5,14.998,12.026,12.096,3636.05,0
+SNSE.US,D,20231116,000000,12.58,12.58,11.2,11.6,2335.7000000000003,0
+SNSE.US,D,20231117,000000,11.048,13.2,11.048,11.64,1488.9,0
+SNSE.US,D,20231120,000000,11.42,13.196,11.42,12.4,576.45,0
+SNSE.US,D,20231121,000000,12.9,13.7,11.908,13.196,2063.85,0
+SNSE.US,D,20231122,000000,12.616,13.404,12,13.122,3136,0
+SNSE.US,D,20231124,000000,13.2,13.998,12.122,13.133,1723.5500000000002,0
+SNSE.US,D,20231127,000000,12.302,13.574,12,13,4269.55,0
+SNSE.US,D,20231128,000000,13.4,13.998,12.4,13,1200.3500000000001,0
+SNSE.US,D,20231129,000000,13,14.6,13,14.22,3345.7000000000003,0
+SNSE.US,D,20231130,000000,13.8,14.6,12.8,14.4,1137.7,0
+SNSE.US,D,20231201,000000,13.8,15.2,13.02,13.8,5724.650000000001,0
+SNSE.US,D,20231204,000000,13.6,15,13.6,13.6,6611.700000000001,0
+SNSE.US,D,20231205,000000,13.8,15.348,13.6,14.301,2793.4500000000003,0
+SNSE.US,D,20231206,000000,14.2,14.9,13,13.802,3758,0
+SNSE.US,D,20231207,000000,13.6,14.382,13.6,14.382,433.1,0
+SNSE.US,D,20231208,000000,14.422,14.582,13.6,13.6,1486.75,0
+SNSE.US,D,20231211,000000,14,14.582,13.2,13.334,1151.6000000000001,0
+SNSE.US,D,20231212,000000,13.05,14.6,12.59,12.96,945.45,0
+SNSE.US,D,20231213,000000,12.4,13.02,12.222,12.68,5711.25,0
+SNSE.US,D,20231214,000000,12.6,13.2,12.332,12.894,2903,0
+SNSE.US,D,20231215,000000,12.2,13.2,12.04,13.2,5220.1,0
+SNSE.US,D,20231218,000000,13.2,13.4701,12,12.4,4067.1000000000004,0
+SNSE.US,D,20231219,000000,12.4,12.656,11.955,12.6,6496.700000000001,0
+SNSE.US,D,20231220,000000,12.2,12.58,12.048,12.5,2005.3000000000002,0
+SNSE.US,D,20231221,000000,12.476,12.65,12.2,12.612,927.5,0
+SNSE.US,D,20231222,000000,12.96,13.9,12.8,13.004,7565.200000000001,0
+SNSE.US,D,20231226,000000,13.6,14,12.806,13.4,2842.5,0
+SNSE.US,D,20231227,000000,13.004,14.3,13.004,13.916,4036.6000000000004,0
+SNSE.US,D,20231228,000000,14.38,15,13.6,14.6,9281.550000000001,0
+SNSE.US,D,20231229,000000,14.8,14.826,12.288,13.84,5446.3,0
+SNSE.US,D,20240102,000000,14.18,15.796,13.7,15.728,4781.2,0
+SNSE.US,D,20240103,000000,15.6,15.796,14.802,15.36,4411.400000000001,0
+SNSE.US,D,20240104,000000,15.4,15.63,14.4,14.992,838.1,0
+SNSE.US,D,20240105,000000,14.8,15.796,14.2,15.402,1514.5500000000002,0
+SNSE.US,D,20240108,000000,15,15.4,14.6,15.2,800.6500000000001,0
+SNSE.US,D,20240109,000000,14.928,16.38,14.6,15.78,1217.25,0
+SNSE.US,D,20240110,000000,16.2,16.24,15.224,16.202,1994.3500000000001,0
+SNSE.US,D,20240111,000000,16.4,16.4,15.302,15.77,998.6,0
+SNSE.US,D,20240112,000000,15.42,15.998,15.4,15.4,438.45000000000005,0
+SNSE.US,D,20240116,000000,15.2,15.6,14.402,14.6,1530.3000000000002,0
+SNSE.US,D,20240117,000000,14.5,16.2,14.5,15.876,2313.2000000000003,0
+SNSE.US,D,20240118,000000,16,16.8,14.6,15.822,6177.85,0
+SNSE.US,D,20240119,000000,15.348,15.996,14.602,15.842,3264.25,0
+SNSE.US,D,20240122,000000,15.4,16.8,14.83,15.242,1657.45,0
+SNSE.US,D,20240123,000000,15.8,16.4,15.022,15.242,483.15000000000003,0
+SNSE.US,D,20240124,000000,14.704,16.396,14.63,15.242,365.1,0
+SNSE.US,D,20240125,000000,15.242,16.396,14.64,15.002,256,0
+SNSE.US,D,20240126,000000,14.64,16.42,14.64,16,2846.8500000000004,0
+SNSE.US,D,20240129,000000,16.4,16.6,15.352,16.02,952.4000000000001,0
+SNSE.US,D,20240130,000000,15.22,16.322,15.2,15.22,1685.75,0
+SNSE.US,D,20240131,000000,16.34,16.576,15.2,16.4,484.20000000000005,0
+SNSE.US,D,20240201,000000,15.582,16.8,15.2,16.46,706.8000000000001,0
+SNSE.US,D,20240202,000000,15.4,16.98,15.4,16.2,455.3,0
+SNSE.US,D,20240205,000000,16.38,16.92,15.6,16.38,1577,0
+SNSE.US,D,20240206,000000,17,17.58,15.6,16.02,3312,0
+SNSE.US,D,20240207,000000,15.6,17,15.6,17,854.9000000000001,0
+SNSE.US,D,20240208,000000,16.82,17,15.82,16.2,1706.1000000000001,0
+SNSE.US,D,20240209,000000,15.8,17,15.8,16.96,3121.25,0
+SNSE.US,D,20240212,000000,16.452,17,15.82,16.3,1931.45,0
+SNSE.US,D,20240213,000000,16.2,17,15.8,15.8,3321.05,0
+SNSE.US,D,20240214,000000,16.356,16.94,14.86,16.94,1336.9,0
+SNSE.US,D,20240215,000000,16.8,16.8,15.6,15.702,754.3000000000001,0
+SNSE.US,D,20240216,000000,16.2,16.36,15.2,15.2,1123.4,0
+SNSE.US,D,20240220,000000,15.2,16.4,15.002,15.2,2018.75,0
+SNSE.US,D,20240221,000000,15.002,16.378,14.8,15,1316.8500000000001,0
+SNSE.US,D,20240222,000000,15.1,15.998,15.1,15.102,125.60000000000001,0
+SNSE.US,D,20240223,000000,15,15.998,15,15.1,319.70000000000005,0
+SNSE.US,D,20240226,000000,15.114,16.2,15.114,16,2670.8,0
+SNSE.US,D,20240227,000000,16.4,17.4,15.224,15.4,5035.25,0
+SNSE.US,D,20240228,000000,16.8,17.4,16.45,16.8,9310.800000000001,0
+SNSE.US,D,20240229,000000,17.2,17.4,17,17,9456.15,0
+SNSE.US,D,20240301,000000,15.8,17.396,15.8,17,3074.65,0
+SNSE.US,D,20240304,000000,17.4,19.2,16.24,18.9,8903.85,0
+SNSE.US,D,20240305,000000,19.4,19.4,17.202,18,1877.8500000000001,0
+SNSE.US,D,20240306,000000,18.9,19,18.392,18.642,1967.45,0
+SNSE.US,D,20240307,000000,19.4,19.4,18.222,18.746,2521,0
+SNSE.US,D,20240308,000000,19.4,20.888,18.9,20.2,7345.150000000001,0
+SNSE.US,D,20240311,000000,20.4,21.716,19.022,19.222,4388.95,0
+SNSE.US,D,20240312,000000,18.8,20.4,18,19.088,6111.8,0
+SNSE.US,D,20240313,000000,19.6,21.246,18.2,18.8,9482.300000000001,0
+SNSE.US,D,20240314,000000,19.6,21,19.22,19.6,2152.55,0
+SNSE.US,D,20240315,000000,19.012,20.8,19.012,20.2,1861.2,0
+SNSE.US,D,20240318,000000,21.4,21.8,20.002,21.1,2082.15,0
+SNSE.US,D,20240319,000000,21.2,21.4,20.4,21.4,1833.4,0
+SNSE.US,D,20240320,000000,21.4,22,20,21.8,3847.5,0
+SNSE.US,D,20240321,000000,21.4,22,20.5,21,2153.7000000000003,0
+SNSE.US,D,20240322,000000,21.6,24.4,21.5,23.4,8589.1,0
+SNSE.US,D,20240325,000000,23,23.9,22.04,23.2,2917.8,0
+SNSE.US,D,20240326,000000,22.8,23,20.8,20.8,3456.8,0
+SNSE.US,D,20240327,000000,20.4,22.598,20.4,21.8,1409.25,0
+SNSE.US,D,20240328,000000,22.4,22.4,21,21,847.4000000000001,0
+SNSE.US,D,20240401,000000,21.2,22.4,20.604,21,1231.8000000000002,0
+SNSE.US,D,20240402,000000,21,21.8,18.402,19.8,2385.9500000000003,0
+SNSE.US,D,20240403,000000,19.8,20.2,19.144,19.8,2848.4,0
+SNSE.US,D,20240404,000000,19.402,19.8,19,19.8,13246.75,0
+SNSE.US,D,20240405,000000,19.4,21.6,19.04,20.2,9627.9,0
+SNSE.US,D,20240408,000000,19.8,21.4,19.222,20.7,2136.65,0
+SNSE.US,D,20240409,000000,20.6,22.8,20.2,22,15155.300000000001,0
+SNSE.US,D,20240410,000000,22.6,23,20.1,22,7745.200000000001,0
+SNSE.US,D,20240411,000000,21.8,23.4,21,21.8,14867.6,0
+SNSE.US,D,20240412,000000,22,22.276,21,21,1632.45,0
+SNSE.US,D,20240415,000000,21,21,20,20.1,1782.1000000000001,0
+SNSE.US,D,20240416,000000,20.2,21.6,19.2,19.762,2888.6000000000004,0
+SNSE.US,D,20240417,000000,19.762,21,19.404,20,1835.25,0
+SNSE.US,D,20240418,000000,19.402,20,19.2,19.658,1577.4,0
+SNSE.US,D,20240419,000000,18.8,20.4,18.66,19.4,1182.2,0
+SNSE.US,D,20240422,000000,20.6,21,18.202,18.618,3290.4500000000003,0
+SNSE.US,D,20240423,000000,18.26,22,18.26,19.954,4259,0
+SNSE.US,D,20240424,000000,20.8,20.8,18.802,19.834,2728.15,0
+SNSE.US,D,20240425,000000,19.584,21.3,19.006,20.002,2244.25,0
+SNSE.US,D,20240426,000000,20.8,20.8,20,20.4,308.05,0
+SNSE.US,D,20240429,000000,20,21.64,19.934,20.4,2182.25,0
+SNSE.US,D,20240430,000000,20.466,21.2,19.97,20.398,1152.7,0
+SNSE.US,D,20240501,000000,19.6,25.8,19.424,25.2,30210.7,0
+SNSE.US,D,20240502,000000,29.2,38.4,26.214,33,215322.05000000002,0
+SNSE.US,D,20240503,000000,35.2,35.96,31.8,35.8,36082.700000000004,0
+SNSE.US,D,20240506,000000,35.8,37.2,32.6,36.8,12683.45,0
+SNSE.US,D,20240507,000000,36.2,38.8,34.004,36.2,16981.850000000002,0
+SNSE.US,D,20240508,000000,36,37,34.2,36.8,12861,0
+SNSE.US,D,20240509,000000,38.8,38.8,28.602,31.4,19481,0
+SNSE.US,D,20240510,000000,32,33.2,28,30.2,7413.6,0
+SNSE.US,D,20240513,000000,30.6,35.64,30.6,31.4,11536.300000000001,0
+SNSE.US,D,20240514,000000,32.8,32.8,29.4,30.2,6907.200000000001,0
+SNSE.US,D,20240515,000000,30.4,32,29,29.8,4253.55,0
+SNSE.US,D,20240516,000000,29.2,33.4,29.2,31.8,15355.7,0
+SNSE.US,D,20240517,000000,30,33.2,30,30.6,8690.6,0
+SNSE.US,D,20240520,000000,31.4,32.8,29.6,30,3597.9500000000003,0
+SNSE.US,D,20240521,000000,29.4,30.972,26.4,28,9619.800000000001,0
+SNSE.US,D,20240522,000000,29,30.8,25.2,27.2,8101.25,0
+SNSE.US,D,20240523,000000,27.4,29,25.4,29,43759.350000000006,0
+SNSE.US,D,20240524,000000,17.8,17.8,13.752,15.8,70405.75,0
+SNSE.US,D,20240528,000000,16.2,17.6,15.028,16.6,39977.450000000004,0
+SNSE.US,D,20240529,000000,16.17,17.392,15.748,16.98,6067.35,0
+SNSE.US,D,20240530,000000,16.34,16.562,14.452,15.1,15861.35,0
+SNSE.US,D,20240531,000000,14.646,16.398,14.4,14.792,10628.2,0
+SNSE.US,D,20240603,000000,15.2,15.2,13.574,14.562,13875.95,0
+SNSE.US,D,20240604,000000,14.56,14.56,13.204,13.466,8958.25,0
+SNSE.US,D,20240605,000000,14,14.3,12.4,14.076,15449.650000000001,0
+SNSE.US,D,20240606,000000,13.32,14.076,13,13.25,8903.300000000001,0
+SNSE.US,D,20240607,000000,13.2,13.936,13.006,13.006,5413.25,0
+SNSE.US,D,20240610,000000,14.2,14.2,13.028,13.396,4458.5,0
+SNSE.US,D,20240611,000000,13.406,14.392,13.006,14.18,4057.9500000000003,0
+SNSE.US,D,20240612,000000,13.954,14.978,13.402,13.5,3625.3,0
+SNSE.US,D,20240613,000000,13.78,13.78,12,13.16,4617.650000000001,0
+SNSE.US,D,20240614,000000,13.008,13.18,12.4,12.766,1075.8,0
+SNSE.US,D,20240617,000000,12.62,13.138,12.046,12.088,3148.8,0
+SNSE.US,D,20240618,000000,11.62,12.4,11.62,11.84,5903.35,0
+SNSE.US,D,20240620,000000,12.08,12.78,11.65,12.14,3835.65,0
+SNSE.US,D,20240621,000000,12.14,13.18,12.14,13.18,3150.7000000000003,0
+SNSE.US,D,20240624,000000,12.64,13.178,12.64,12.688,896.5,0
+SNSE.US,D,20240625,000000,13,14.6,13,14.58,4988,0
+SNSE.US,D,20240626,000000,14.6,14.6,13.2,13.378,931.6500000000001,0
+SNSE.US,D,20240627,000000,13.406,14.574,12.95,13.298,474.25,0
+SNSE.US,D,20240628,000000,13.2,13.88,12.402,12.402,2179.85,0
+SNSE.US,D,20240701,000000,12.2,12.402,11.8,11.9,1468.45,0
+SNSE.US,D,20240702,000000,12.16,13.9998,12.002,12.602,1339.9,0
+SNSE.US,D,20240703,000000,12.4,12.592,12.2,12.444,1518.2,0
+SNSE.US,D,20240705,000000,12.371,12.442,12.002,12.442,720.8000000000001,0
+SNSE.US,D,20240708,000000,12.4,12.86,12.4,12.702,384.95000000000005,0
+SNSE.US,D,20240709,000000,12.702,14.198,12.36,12.88,634,0
+SNSE.US,D,20240710,000000,12.702,13.918,12.5,12.88,1488.75,0
+SNSE.US,D,20240711,000000,13.202,14,13.202,14,2419.65,0
+SNSE.US,D,20240712,000000,14,14.7,13.608,14.498,951.75,0
+SNSE.US,D,20240715,000000,14.004,14.682,14.004,14.349,828.1500000000001,0
+SNSE.US,D,20240716,000000,14.2,14.97,14,14.4,2044.75,0
+SNSE.US,D,20240717,000000,14,14.998,12.842,14.05,4656.85,0
+SNSE.US,D,20240718,000000,14.74,14.74,13.4,13.42,1599.45,0
+SNSE.US,D,20240719,000000,13.408,14.6,12.4497,13.38,1888.65,0
+SNSE.US,D,20240722,000000,13.4,13.4,12.95,13.38,766,0
+SNSE.US,D,20240723,000000,13,13.2,12.468,13.162,1035,0
+SNSE.US,D,20240724,000000,12.6,14.198,12.6,13.716,639.8000000000001,0
+SNSE.US,D,20240725,000000,13.822,14.198,13.004,13.574,889.9000000000001,0
+SNSE.US,D,20240726,000000,14.1,14.1,12.95,13.216,656.1500000000001,0
+SNSE.US,D,20240729,000000,13.2,14.098,12.6,13.7,1119.55,0
+SNSE.US,D,20240730,000000,13.816,13.818,12.6,12.6,862.2,0
+SNSE.US,D,20240731,000000,12.6,13.6,12.6,13.2,813.8000000000001,0
+SNSE.US,D,20240801,000000,13.2,14.2,12.6,13.104,1547.8000000000002,0
+SNSE.US,D,20240802,000000,13.312,13.456,12,12.998,2077.3,0
+SNSE.US,D,20240805,000000,12,13,11.022,12.2,4670.85,0
+SNSE.US,D,20240806,000000,13,13,12,13,1465.2,0
+SNSE.US,D,20240807,000000,13,13,12.2,12.69,596,0
+SNSE.US,D,20240808,000000,12.2,13.078,11.222,12.764,1455.95,0
+SNSE.US,D,20240809,000000,12.2369,12.597,12.202,12.597,194.20000000000002,0
+SNSE.US,D,20240812,000000,12.8,13,11.608,12.252,1603.5500000000002,0
+SNSE.US,D,20240813,000000,12.188,12.512,11.946,12.512,185.70000000000002,0
+SNSE.US,D,20240814,000000,12.698,12.698,12.022,12.5,182.05,0
+SNSE.US,D,20240815,000000,12.798,12.9,12.18,12.18,2663.3500000000004,0
+SNSE.US,D,20240816,000000,12.04,12.642,11.6,12.3,749.7,0
+SNSE.US,D,20240819,000000,12.8,12.8,11.794,12.05,828.8000000000001,0
+SNSE.US,D,20240820,000000,12.4,12.6,11.894,12.488,87.25,0
+SNSE.US,D,20240821,000000,11.91,12.5,11.8,12.213,1269.9,0
+SNSE.US,D,20240822,000000,12.414,12.414,11.6,11.99,1000.4000000000001,0
+SNSE.US,D,20240823,000000,12.5391,12.576,11.8381,11.8946,629.5,0
+SNSE.US,D,20240826,000000,13.8,13.9499,12,12.578,3354.55,0
+SNSE.US,D,20240827,000000,12.4,12.732,12,12.362,286.1,0
+SNSE.US,D,20240828,000000,12.58,12.58,12.02,12.036,189.5,0
+SNSE.US,D,20240829,000000,12.0295,12.576,12.0295,12.202,454.8,0
+SNSE.US,D,20240830,000000,12.2,12.2,11.642,12.116,1172.95,0
+SNSE.US,D,20240903,000000,12,12,11.02,11.998,2196.25,0
+SNSE.US,D,20240904,000000,11.798,11.8,11.35,11.8,633.6,0
+SNSE.US,D,20240905,000000,11.8,12.108,11.642,11.8,367.15000000000003,0
+SNSE.US,D,20240906,000000,12.28,12.39,11.8,12.18,174.65,0
+SNSE.US,D,20240909,000000,11.76,11.76,10.606,10.854,3778.6000000000004,0
+SNSE.US,D,20240910,000000,11.08,11.474,11.014,11.164,272.1,0
+SNSE.US,D,20240911,000000,11.18,11.18,9.602,10,10929.050000000001,0
+SNSE.US,D,20240912,000000,9.8,12.128,9.788,10,1290.0500000000002,0
+SNSE.US,D,20240913,000000,10.38,11.6,9.8,10.8,6777.950000000001,0
+SNSE.US,D,20240916,000000,11.33,11.5483,7.68,9.58,11009.550000000001,0
+SNSE.US,D,20240917,000000,9.8,10.828,9.6,10.3,3285.5,0
+SNSE.US,D,20240918,000000,10.4,11.1,9.714,9.714,11887.800000000001,0
+SNSE.US,D,20240919,000000,10,11.55,9.7,9.8,18954.25,0
+SNSE.US,D,20240920,000000,9.8,11.1,9.6539,10.708,11941.550000000001,0
+SNSE.US,D,20240923,000000,10.386,10.75,10,10.002,877.4000000000001,0
+SNSE.US,D,20240924,000000,10,10.86,10,10.6,793.8000000000001,0
+SNSE.US,D,20240925,000000,10.78,10.794,10.12,10.122,2268.25,0
+SNSE.US,D,20240926,000000,10.12,11.33,10.12,11.12,3717.8,0
+SNSE.US,D,20240927,000000,11.2,11.756,10.22,11.11,4171.85,0
+SNSE.US,D,20240930,000000,11.25,12,10.802,11.96,2553.25,0
+SNSE.US,D,20241001,000000,11.71,11.846,9.614,9.86,8718.5,0
+SNSE.US,D,20241002,000000,9.86,10.362,9.802,10.2,857.75,0
+SNSE.US,D,20241003,000000,9.81,10.184,9.62,9.74,4879.55,0
+SNSE.US,D,20241004,000000,10,10.369,9.83,10.002,3921.9,0
+SNSE.US,D,20241007,000000,10.002,10.158,9.6622,10.12,742.6500000000001,0
+SNSE.US,D,20241008,000000,9.602,10.14,9.402,9.42,1492.7,0
+SNSE.US,D,20241009,000000,9.226,9.8,9,9.011,1242.7,0
+SNSE.US,D,20241010,000000,9.798,9.8,9.4,9.4,1200.95,0
+SNSE.US,D,20241011,000000,9.5,9.7598,9.38,9.4,307.65000000000003,0
+SNSE.US,D,20241014,000000,9.4,9.8,8.522,8.902,3988.3,0
+SNSE.US,D,20241015,000000,8.902,9.798,8.68,9.3,2104.6,0
+SNSE.US,D,20241016,000000,9.2,9.798,8.68,9.18,1852.2,0
+SNSE.US,D,20241017,000000,9.794,9.798,8.4,8.474,19572.600000000002,0
+SNSE.US,D,20241018,000000,8.474,9.798,8.2,8.262,5860.25,0
+SNSE.US,D,20241021,000000,8.46,17.4,8.46,15.6,488862,0
+SNSE.US,D,20241022,000000,13,14.2,10.94,12.436,91720.75,0
+SNSE.US,D,20241023,000000,12.168,12.264,9.86,11.26,50044.65,0
+SNSE.US,D,20241024,000000,11.8,12.4,10.402,11.8,32472.550000000003,0
+SNSE.US,D,20241025,000000,11.8,12.196,10.664,11.198,17052,0
+SNSE.US,D,20241028,000000,10.862,12.398,10.82,11.88,22672.050000000003,0
+SNSE.US,D,20241029,000000,11.876,12.388,11.2,11.8,9930.2,0
+SNSE.US,D,20241030,000000,11.2,11.8,10.93,11.422,6404,0
+SNSE.US,D,20241031,000000,11.12,11.422,9.4,9.496,25741.4,0
+SNSE.US,D,20241101,000000,9.6,10.278,9.3,9.802,28685.65,0
+SNSE.US,D,20241104,000000,10.5,10.502,9.8,10.38,11991.35,0
+SNSE.US,D,20241105,000000,10.168,10.198,9.73,10.008,6006.150000000001,0
+SNSE.US,D,20241106,000000,10.188,10.7,9.92,10.468,9812.1,0
+SNSE.US,D,20241107,000000,10.5,11.36,10.06,10.802,19913.25,0
+SNSE.US,D,20241108,000000,10.5,11.698,10.5,11.12,9261.800000000001,0
+SNSE.US,D,20241111,000000,10.812,11.232,10.4,10.8,8366.2,0
+SNSE.US,D,20241112,000000,10.8,11.23,10.54,10.92,4065.05,0
+SNSE.US,D,20241113,000000,10.666,11,10.062,10.63,10601.300000000001,0
+SNSE.US,D,20241114,000000,10.002,10.002,9.03,9.242,44630.75,0
+SNSE.US,D,20241115,000000,9.03,10.33,8.88,9.07,34477.05,0
+SNSE.US,D,20241118,000000,9.18,11,8.636,10.04,63902.350000000006,0
+SNSE.US,D,20241119,000000,10.38,10.394,9.18,9.598,25962.2,0
+SNSE.US,D,20241120,000000,9.6,10.686,9.262,9.96,23656.7,0
+SNSE.US,D,20241121,000000,9.824,10.18,9.378,9.68,9689.45,0
+SNSE.US,D,20241122,000000,9.44,10.832,9.44,10.422,21571.15,0
+SNSE.US,D,20241125,000000,10.22,12.6,10.2,12,41125.850000000006,0
+SNSE.US,D,20241126,000000,12.4,12.4,10.46,10.686,30264.850000000002,0
+SNSE.US,D,20241127,000000,11.14,11.918,10.68,11.11,31681.800000000003,0
+SNSE.US,D,20241129,000000,11.346,11.6,10.528,10.824,14170.300000000001,0
+SNSE.US,D,20241202,000000,10.83,11.716,10.22,10.978,19227.9,0
+SNSE.US,D,20241203,000000,10.89,11.24,10.242,10.266,17656.8,0
+SNSE.US,D,20241204,000000,10.4,10.68,9.2,10,12424.35,0
+SNSE.US,D,20241205,000000,9.802,10.2,9.4,9.51,6121.950000000001,0
+SNSE.US,D,20241206,000000,9.226,9.958,8.6,9.22,19105.100000000002,0
+SNSE.US,D,20241209,000000,9.074,9.79798,9.074,9.22,7343.650000000001,0
+SNSE.US,D,20241210,000000,9.648,9.778,9.04162,9.4,5547.3,0
+SNSE.US,D,20241211,000000,9.18,9.248,8.6,8.7,16613.5,0
+SNSE.US,D,20241212,000000,8.7,9.2,8.6,8.602,6119.650000000001,0
+SNSE.US,D,20241213,000000,8.64,9.198,8.22,8.8,8713.45,0
+SNSE.US,D,20241216,000000,8.31,9,8.2,8.64,14932.75,0
+SNSE.US,D,20241217,000000,8.7,9.99998,8.406,9.674,18523.100000000002,0
+SNSE.US,D,20241218,000000,9.372,9.674,8.6,8.6,12739.6,0
+SNSE.US,D,20241219,000000,8.52,8.8,8.41,8.6,7434.650000000001,0
+SNSE.US,D,20241220,000000,8.58,9.4,8.4,8.998,13693.5,0
+SNSE.US,D,20241223,000000,9.2,9.4,8.64,9.04,8057.200000000001,0
+SNSE.US,D,20241224,000000,9,9.398,8.8,9.082,2353.4500000000003,0
+SNSE.US,D,20241226,000000,9.04,9.88,8.868,9.584,17268.7,0
+SNSE.US,D,20241227,000000,10,10.3,9.592,9.96,12028.6,0
+SNSE.US,D,20241230,000000,10,10.4,9.246,9.692,10796.2,0
+SNSE.US,D,20241231,000000,9.892,10.138,9.402,9.802,10555.85,0
+SNSE.US,D,20250102,000000,9.768,10.796,9.456,10.3,11831.85,0
+SNSE.US,D,20250103,000000,10.346,10.5,9.884,10.1,6251.85,0
+SNSE.US,D,20250106,000000,10.4,11,10.202,10.528,11907.800000000001,0
+SNSE.US,D,20250107,000000,10.528,10.602,10.2,10.34,12353.7,0
+SNSE.US,D,20250108,000000,10.24,11.2,9.476,10.6,479826.45,0
+SNSE.US,D,20250110,000000,10.2,10.6,9.64,10.25,31794.7,0
+SNSE.US,D,20250113,000000,10.4,10.93,9.202,10.608,29528.15,0
+SNSE.US,D,20250114,000000,10.2,10.6,9.61,10.238,14347.45,0
+SNSE.US,D,20250115,000000,10,10.31,9.308,10.158,24749.5,0
+SNSE.US,D,20250116,000000,10,10.176,9.72402,10.176,4453.6,0
+SNSE.US,D,20250117,000000,9.63,11.3234,9.526,10.6,47542.350000000006,0
+SNSE.US,D,20250121,000000,10.698,11.012,10.04,10.718,4508.2,0
+SNSE.US,D,20250122,000000,10.718,11.008,10.4079,10.924,8883.050000000001,0
+SNSE.US,D,20250123,000000,10.736,10.802,10.034,10.6,6907.55,0
+SNSE.US,D,20250124,000000,10.8,11,10,10.672,17362.5,0
+SNSE.US,D,20250127,000000,10.554,10.778,9.506,9.602,10921.050000000001,0
+SNSE.US,D,20250128,000000,9.61,10.098,9.3,9.836,4627.400000000001,0
+SNSE.US,D,20250129,000000,9.4,9.784,8.9,9.578,23211.5,0
+SNSE.US,D,20250130,000000,9.6,9.82,9.2,9.45,6700.5,0
+SNSE.US,D,20250131,000000,9.4,9.63,9.21,9.4,2956.8500000000004,0
+SNSE.US,D,20250203,000000,9.08,10.188,9.08,9.554,4319.7,0
+SNSE.US,D,20250204,000000,9.652,9.652,8.95,9.6,3255.9,0
+SNSE.US,D,20250205,000000,9.026,10.71,9.026,9.5801,30252.350000000002,0
+SNSE.US,D,20250206,000000,9.694,9.872,9.3,9.6,5901.75,0
+SNSE.US,D,20250207,000000,9.76,10.18,8.924,9.772,8794.75,0
+SNSE.US,D,20250210,000000,9.54,9.8,9.4,9.6,11412,0
+SNSE.US,D,20250211,000000,9.38,9.76,9.236,9.482,3550,0
+SNSE.US,D,20250212,000000,9.56,9.576,9.2,9.368,3485.15,0
+SNSE.US,D,20250213,000000,9.37,9.83202,9.2,9.7,8163.25,0
+SNSE.US,D,20250214,000000,9.8,9.92,9.222,9.52,4971.35,0
+SNSE.US,D,20250218,000000,9.6,10.194,9.202,9.404,10641,0
+SNSE.US,D,20250219,000000,9.378,9.5,8.802,9.352,3732.25,0
+SNSE.US,D,20250220,000000,9.568,9.706,8.84,9.49198,2631,0
+SNSE.US,D,20250221,000000,9.56,9.59,8.878,9.006,2539.4,0
+SNSE.US,D,20250224,000000,9.32,9.8,8.806,9.256,8539.7,0
+SNSE.US,D,20250225,000000,9.38,9.56,8.802,9.02,5232.650000000001,0
+SNSE.US,D,20250226,000000,9.52,9.52,8.842,9.058,2406.25,0
+SNSE.US,D,20250227,000000,9.3,9.36,8.502,8.78,4851.55,0
+SNSE.US,D,20250228,000000,8.608,9.32,8.608,9.32,2625.8,0
+SNSE.US,D,20250303,000000,9.198,9.2,8.502,8.62,9692.050000000001,0
+SNSE.US,D,20250304,000000,8.864,8.994,8.49,8.75,4475.75,0
+SNSE.US,D,20250305,000000,8.81,9.39,8.4,8.9,2975.4,0
+SNSE.US,D,20250306,000000,8.846,8.992,8.69,8.992,877.1,0
+SNSE.US,D,20250307,000000,8.858,9,8.502,8.99,3647.25,0
+SNSE.US,D,20250310,000000,8.82,8.996,8.42,8.52,1890.45,0
+SNSE.US,D,20250311,000000,8.469,8.6,8.20002,8.502,2527.7000000000003,0
+SNSE.US,D,20250312,000000,8.64,8.918,8.6,8.844,670.25,0
+SNSE.US,D,20250313,000000,9,9.39998,8.31,8.71998,7012.450000000001,0
+SNSE.US,D,20250314,000000,8.4,9.39,8.4,9.02,3398.6000000000004,0
+SNSE.US,D,20250317,000000,9.134,9.134,8.8,8.842,2562.15,0
+SNSE.US,D,20250318,000000,8.6,9.134,8.6,8.8,3585.55,0
+SNSE.US,D,20250319,000000,9.3,9.39998,8.806,9.14,1309.4,0
+SNSE.US,D,20250320,000000,9.4,9.4,8.802,9.2,961.1500000000001,0
+SNSE.US,D,20250321,000000,8.94,10.284,8.8,9.8,12915,0
+SNSE.US,D,20250324,000000,9.6,9.79998,8.82,9.292,5100.55,0
+SNSE.US,D,20250325,000000,9,9.28,8.688,9.068,2038.1000000000001,0
+SNSE.US,D,20250326,000000,8.7,9.004,8.42,8.72,8083.55,0
+SNSE.US,D,20250327,000000,8.8,9.068,8.5,8.616,521468.85000000003,0
+SNSE.US,D,20250328,000000,10.4,15.19,9.602,10.166,7297190.300000001,0
+SNSE.US,D,20250331,000000,8.59,9.99602,5,7.88,204109.40000000002,0
+SNSE.US,D,20250401,000000,7.402,7.498,6.66402,6.9,37743.75,0
+SNSE.US,D,20250402,000000,6.2,7.374,6.06,7.32,29729.550000000003,0
+SNSE.US,D,20250403,000000,6.6,6.91,5.7,6.506,28487.9,0
+SNSE.US,D,20250404,000000,6.19,6.886,5.774,5.774,28941.850000000002,0
+SNSE.US,D,20250407,000000,5.798,6.47598,5.21,6,20685.800000000003,0
+SNSE.US,D,20250408,000000,5.8,6.326,5.6,5.972,14229.35,0
+SNSE.US,D,20250409,000000,5.792,6.424,5.628,6.26,19493.8,0
+SNSE.US,D,20250410,000000,6.2,6.998,6.002,6.314,7101.1,0
+SNSE.US,D,20250411,000000,6.492,7.394,6.1,7.394,25689.300000000003,0
+SNSE.US,D,20250414,000000,7.38,8.076,6.80802,7.68,20766.350000000002,0
+SNSE.US,D,20250415,000000,7.82,9.7,7.664,9.16,25168.600000000002,0
+SNSE.US,D,20250416,000000,9.34,9.34,8,8.39,5592.75,0
+SNSE.US,D,20250417,000000,8.22,8.45,7.712,8.11,4195.3,0
+SNSE.US,D,20250421,000000,7.664,7.98,7.226,7.64,3330.05,0
+SNSE.US,D,20250422,000000,7.6,7.6,6.602,6.924,11983.7,0
+SNSE.US,D,20250423,000000,7.28,7.836,7.16,7.402,7489.8,0
+SNSE.US,D,20250424,000000,7.58,7.69,7.11,7.58,5305.200000000001,0
+SNSE.US,D,20250425,000000,7.59,8.186,7.59,8.098,6676.900000000001,0
+SNSE.US,D,20250428,000000,7.612,8.156,7.51162,7.714,4590.150000000001,0
+SNSE.US,D,20250429,000000,8,8,7.532,7.6,2954.2000000000003,0
+SNSE.US,D,20250430,000000,8.105,8.105,7.202,8.06,5224.35,0
+SNSE.US,D,20250501,000000,7.88,8.34,7.504,7.992,5141.3,0
+SNSE.US,D,20250502,000000,7.838,8.484,7.838,8.484,4407.7,0
+SNSE.US,D,20250505,000000,8.484,8.784,8.286,8.392,1834.5500000000002,0
+SNSE.US,D,20250506,000000,7.2,8.198,7.2,7.948,2672.55,0
+SNSE.US,D,20250507,000000,8,8.128,7.84,7.84,2126.4500000000003,0
+SNSE.US,D,20250508,000000,8,8,7.23,7.532,6536.8,0
+SNSE.US,D,20250509,000000,7.52,7.602,7,7.2,6586.35,0
+SNSE.US,D,20250512,000000,7.294,7.38,6.612,7.256,12187.25,0
+SNSE.US,D,20250513,000000,7.256,7.492,6.862,7.128,12164.95,0
+SNSE.US,D,20250514,000000,6.914,7.12798,6.688,6.8,3146.75,0
+SNSE.US,D,20250515,000000,7,7,6.352,6.96,4373.05,0
+SNSE.US,D,20250516,000000,6.542,7.18,6.414,6.88,5536.900000000001,0
+SNSE.US,D,20250519,000000,7,7,6.2,6.562,8368.7,0
+SNSE.US,D,20250520,000000,6.6,6.6,6,6.21,8723.45,0
+SNSE.US,D,20250521,000000,6.12,6.552,6.12,6.404,3662.8500000000004,0
+SNSE.US,D,20250522,000000,6.408,6.888,5.25,5.99,21445.600000000002,0
+SNSE.US,D,20250523,000000,6.4,6.4,5.66,5.91,3877,0
+SNSE.US,D,20250527,000000,5.91,6.466,5.91,6.18,3620.8500000000004,0
+SNSE.US,D,20250528,000000,6,6.652,5.602,5.9,12539.300000000001,0
+SNSE.US,D,20250529,000000,5.728,6.19998,5.31,6.112,9124.9,0
+SNSE.US,D,20250530,000000,5.928,6.198,5.654,6.03,2863.4,0
+SNSE.US,D,20250602,000000,6,6.579,5.76802,6.304,3884.25,0
+SNSE.US,D,20250603,000000,6.4,7.002,6.4,6.762,8636.550000000001,0
+SNSE.US,D,20250604,000000,6.8,7.1,6.186,7.042,8758.550000000001,0
+SNSE.US,D,20250605,000000,6.996,7.3,6.62,7.22,6701.950000000001,0
+SNSE.US,D,20250606,000000,7.4,7.418,6.88,6.884,4496.1,0
+SNSE.US,D,20250609,000000,6.88,7.4,6.448,6.982,4897.45,0
+SNSE.US,D,20250610,000000,7.6,7.6,6.698,6.98,5049.85,0
+SNSE.US,D,20250611,000000,6.73,7.08,6.45,6.538,5397.900000000001,0
+SNSE.US,D,20250612,000000,6.602,6.8,6.602,6.71,2752.5,0
+SNSE.US,D,20250613,000000,6.482,6.482,5.6,6,27281.75,0
+SNSE.US,D,20250616,000000,6,7,6,6.52,19981.95,0
+SNSE.US,D,20250617,000000,6.4,6.7,5.8551,6.55,33705,0
+SNSE.US,D,20250618,000000,6.47,7.7,6.18,7.48,44370,0
+SNSE.US,D,20250620,000000,7.5,7.7465,7.11,7.66,13483,0
+SNSE.US,D,20250623,000000,7.3,8.06,7.3,8.06,17740,0
+SNSE.US,D,20250624,000000,8.07,8.47,8.07,8.47,8713,0
+SNSE.US,D,20250625,000000,8.47,8.7399,8.46,8.595,7953,0
+SNSE.US,D,20250626,000000,8.63,8.63,7.62,8.38,6820,0
+SNSE.US,D,20250627,000000,8.1,8.75,8.0301,8.68,11505,0
+SNSE.US,D,20250630,000000,8.85,8.98,8.4901,8.58,24549,0
+SNSE.US,D,20250701,000000,8.97,8.97,8.58,8.85,6436,0
+SNSE.US,D,20250702,000000,8.84,9.32,8.72,9.265,8680,0
+SNSE.US,D,20250703,000000,9,9.07,9,9.03,5809,0
+SNSE.US,D,20250707,000000,9.015,9.15,8.8,9.15,3809,0
+SNSE.US,D,20250708,000000,9,9.265,8.7622,9.03,4662,0
+SNSE.US,D,20250709,000000,9.15,9.15,9.15,9.15,478,0
+SNSE.US,D,20250710,000000,9.15,9.15,8.24,9.0999,5717,0
+SNSE.US,D,20250711,000000,8.9,8.9,8.1654,8.1654,3032,0
+SNSE.US,D,20250714,000000,8.3,8.3,7.6505,8.085,10065,0
+SNSE.US,D,20250715,000000,7.95,7.95,7.95,7.95,625,0
+SNSE.US,D,20250716,000000,7.62,8.38,7.62,8.2043,2144,0
+SNSE.US,D,20250717,000000,7.8742,8.3709,7.8,8.02,14696,0
+SNSE.US,D,20250718,000000,7.6825,7.9718,7.6825,7.84,4389,0
+SNSE.US,D,20250721,000000,7.84,8.4179,7.32,7.71,6601,0
+SNSE.US,D,20250722,000000,7.59,8,7.11,7.21,34292,0
+SNSE.US,D,20250723,000000,7.8,7.85,6.925,7.1,12604,0
+SNSE.US,D,20250724,000000,7,7.64,6.8917,7.16,18222,0
+SNSE.US,D,20250725,000000,7.05,7.1499,6.7504,6.98,7595,0
+SNSE.US,D,20250728,000000,6.84,7.1311,6.84,7,9382,0
+SNSE.US,D,20250729,000000,7.0275,7.0275,6.325,6.8,13966,0
+SNSE.US,D,20250730,000000,6.87,7.31,6.87,7.31,5567,0
+SNSE.US,D,20250731,000000,7.3868,7.9,7.1,7.48,35309,0
+SNSE.US,D,20250801,000000,7.48,10.99,7.365,10.325,213366,0
+SNSE.US,D,20250804,000000,10.32,10.635,8.045,8.65,115331,0
+SNSE.US,D,20250805,000000,8.265,8.4963,7.91,8.2395,8492,0
+SNSE.US,D,20250806,000000,8.24,8.24,7.5,7.75,8800,0
+SNSE.US,D,20250807,000000,7.75,7.75,7.2,7.21,6526,0
+SNSE.US,D,20250808,000000,7.2,7.65,7.2,7.65,81469,0
+SNSE.US,D,20250811,000000,8.22,8.23,7.38,7.49,29529,0
+SNSE.US,D,20250812,000000,7.39,8.13,7.353,7.5576,11264,0
+SNSE.US,D,20250813,000000,7.65,7.65,7.34,7.5598,5907,0
+SNSE.US,D,20250814,000000,7.475,7.5,7.475,7.5,1242,0
+SNSE.US,D,20250815,000000,7.42,9.2221,7.3074,8.68,49680,0
+SNSE.US,D,20250818,000000,8.81,9.0559,8.27,8.27,37848,0
+SNSE.US,D,20250819,000000,8.2,8.4,7.85,7.98,14175,0
+SNSE.US,D,20250820,000000,7.57,8.19,7.21,7.959,16614,0
+SNSE.US,D,20250821,000000,8.2137,8.2137,7.49,7.5461,6099,0
+SNSE.US,D,20250822,000000,7.65,8.3619,7.65,7.96,10826,0
+SNSE.US,D,20250825,000000,7.62,8.341,7.62,8.11,8775,0
+SNSE.US,D,20250826,000000,8.43,8.7,7.8323,7.8323,10578,0
+SNSE.US,D,20250827,000000,7.6613,8.4,7.65,8.02,6101,0
+SNSE.US,D,20250828,000000,8.33,8.69,8.33,8.355,4928,0
+SNSE.US,D,20250902,000000,8.2,8.28,7.79,7.85,4706,0
+SNSE.US,D,20250903,000000,7.94,8.6831,7.8,8.68,14775,0
+SNSE.US,D,20250904,000000,8.585,9.0789,8.585,8.8139,4358,0
+SNSE.US,D,20250905,000000,8.75,8.7927,8.32,8.32,9890,0
+SNSE.US,D,20250908,000000,9.01,9.2,7.9298,7.9298,3225,0
+SNSE.US,D,20250909,000000,8.34,8.485,8.25,8.25,1928,0
+SNSE.US,D,20250910,000000,8.6989,8.6989,8.27,8.5,1776,0
+SNSE.US,D,20250911,000000,8.958,9.5,8.958,9.35,4967,0
+SNSE.US,D,20250912,000000,9.44,9.44,8.9001,8.98,1292,0
+SNSE.US,D,20250915,000000,8.89,9.49,8.89,9.0226,1718,0
+SNSE.US,D,20250916,000000,9.46,9.46,8.41,8.9,1165,0
+SNSE.US,D,20250917,000000,8.6,9.1699,8.6,9,3686,0
+SNSE.US,D,20250918,000000,8.7782,9.3,8.7782,9.3,1556,0
+SNSE.US,D,20250919,000000,8.9,9.46,8.5001,9,3037,0
+SNSE.US,D,20250922,000000,9.19,9.2,8.95,8.95,2320,0
+SNSE.US,D,20250923,000000,9.02,9.25,9,9.13,5433,0
+SNSE.US,D,20250924,000000,9.03,9.21,8.5,9.02,2726,0
+SNSE.US,D,20250925,000000,8.76,8.91,8.76,8.77,824,0
+SNSE.US,D,20250926,000000,8.8,8.8,8.8,8.8,500,0
+SNSE.US,D,20250929,000000,9.61,9.8815,8.8579,9.55,10075,0
+SNSE.US,D,20250930,000000,9.3,9.4997,9.2406,9.45,2349,0
+SNSE.US,D,20251001,000000,9.48,10,9.15,9.8,8773,0
+SNSE.US,D,20251002,000000,9.78,9.78,9.4,9.4,2521,0
+SNSE.US,D,20251003,000000,9.695,9.78,9.46,9.55,12099,0
+SNSE.US,D,20251006,000000,9.35,9.575,9.35,9.51,2163,0
+SNSE.US,D,20251007,000000,9.4288,11.29,9.4288,11.2564,40425,0
+SNSE.US,D,20251008,000000,11.49,12.24,11.2,11.48,40683,0
+SNSE.US,D,20251009,000000,11.98,12,11.49,11.59,18097,0
+SNSE.US,D,20251010,000000,11.86,12.064,11,11.26,8576,0
+SNSE.US,D,20251013,000000,11.456,11.8,11.37,11.79,3656,0
+SNSE.US,D,20251014,000000,11.78,12.7365,11.485,12.7365,45394,0
+SNSE.US,D,20251015,000000,12.87,13.73,11.82,13.675,30280,0
+SNSE.US,D,20251016,000000,13.67,18.35,13.5,17.575,125561,0
+SNSE.US,D,20251017,000000,15.05,17.55,10.5204,11.7,781007,0
+SNSE.US,D,20251020,000000,12.01,12.85,10.56,11.02,69051,0
+SNSE.US,D,20251021,000000,10.28,11.6,10,11.2,22978,0
+SNSE.US,D,20251022,000000,11.09,11.34,10.53,10.81,14546,0
+SNSE.US,D,20251023,000000,10.01,10.9705,10.01,10.46,17021,0
+SNSE.US,D,20251024,000000,10.78,11.86,10,10.56,4005,0
+SNSE.US,D,20251027,000000,10.57,10.99,10.0504,10.12,12417,0
+SNSE.US,D,20251028,000000,10,10,9.0657,9.53,18169,0
+SNSE.US,D,20251029,000000,9.1837,9.77,9.11,9.375,33230,0
+SNSE.US,D,20251030,000000,11.4,12.4,9.2572,9.4553,262190,0
+SNSE.US,D,20251031,000000,9.13,9.4305,8.3312,9.17,32939,0
+SNSE.US,D,20251103,000000,9.15,9.15,8.57,8.61,10195,0
+SNSE.US,D,20251104,000000,8.6,8.99,8.6,8.68,32715,0
+SNSE.US,D,20251105,000000,8.68,8.87,8.6,8.87,16610,0
+SNSE.US,D,20251106,000000,8.99,9.45,8.87,9.34,16243,0
+SNSE.US,D,20251107,000000,9,9.185,8.98,9.1,3869,0
+SNSE.US,D,20251110,000000,8.98,9.95,8.98,9.61,12576,0
+SNSE.US,D,20251111,000000,9.478,9.69,9.1806,9.565,22251,0
+SNSE.US,D,20251112,000000,9.84,10.3,9.53,10.1,64283,0
+SNSE.US,D,20251113,000000,9.7,10.03,8.7901,9.02,45830,0
+SNSE.US,D,20251114,000000,9.46,9.4985,7.59,8.005,22967,0
+SNSE.US,D,20251117,000000,7.56,9.19,7.56,8.14,16217,0
+SNSE.US,D,20251118,000000,8.4,8.85,7.72,8.539,29045,0
+SNSE.US,D,20251119,000000,8.15,10.37,8.15,10.015,105157,0
+SNSE.US,D,20251120,000000,9.9,10.29,8.7,8.8,30661,0
+SNSE.US,D,20251121,000000,8.57,8.7265,8.25,8.7208,17737,0
+SNSE.US,D,20251124,000000,8.8185,9.42,8.575,8.9787,25012,0
+SNSE.US,D,20251125,000000,9.314,9.314,8.3701,8.6,19058,0
+SNSE.US,D,20251126,000000,8.8191,8.82,8.45,8.45,5275,0
+SNSE.US,D,20251128,000000,8.38,8.5,7.97,8.42,5177,0
+SNSE.US,D,20251201,000000,8.37,8.41,8.28,8.41,5860,0
+SNSE.US,D,20251202,000000,8.245,8.49,8.185,8.2,11788,0
+SNSE.US,D,20251203,000000,8.05,8.7,7.7599,8.7,24565,0
+SNSE.US,D,20251204,000000,8.7124,10.6747,8.7124,10.56,710833,0
+SNSE.US,D,20251205,000000,12.57,13.26,7.45,9.72,1109137,0
+SNSE.US,D,20251208,000000,8.99,8.99,8.03,8.24,86009,0
+SNSE.US,D,20251209,000000,8.33,8.33,7.8,7.97,57796,0
+SNSE.US,D,20251210,000000,8,8.79,7.57,8.57,42420,0
+SNSE.US,D,20251211,000000,8.06,9.23,7.58,9,41768,0
+SNSE.US,D,20251212,000000,8.61,9.15,8.55,8.55,22589,0
+SNSE.US,D,20251215,000000,8.09,8.2,7.82,7.89,40043,0
+SNSE.US,D,20251216,000000,7.95,8.57,7.95,8.08,34424,0
+SNSE.US,D,20251217,000000,8.19,8.5,8.05,8.44,16662,0
+SNSE.US,D,20251218,000000,8.2,9.12,8.2,9.12,25758,0
+SNSE.US,D,20251219,000000,8.75,9.37,8.75,8.86,15885,0
+SNSE.US,D,20251222,000000,8.85,9.6,8.5,9.53,23844,0
+SNSE.US,D,20251223,000000,9.3528,9.51,8.76,9.21,22490,0
+SNSE.US,D,20251224,000000,9.23,9.45,9.1001,9.26,4884,0
+SNSE.US,D,20251226,000000,9.06,9.269,9,9,21071,0
+SNSE.US,D,20251229,000000,9,9,8.81,8.99,6768,0
+SNSE.US,D,20251230,000000,8.71,8.8468,8.6701,8.8468,7008,0
+SNSE.US,D,20251231,000000,8.37,10.985,8.37,10.67,201395,0
+SNSE.US,D,20260102,000000,10.35,11.45,8.81,9.645,858573,0
+SNSE.US,D,20260105,000000,9.01,9.88,9.01,9.73,47652,0
+SNSE.US,D,20260106,000000,9.3,11.07,9.3,10.88,59235,0
+SNSE.US,D,20260107,000000,10.41,11.35,10.18,11.22,43165,0
+SNSE.US,D,20260108,000000,10.81,11.08,10.4101,11.06,39794,0
+SNSE.US,D,20260109,000000,10.66,11.68,10.52,11.615,33086,0
+SNSE.US,D,20260112,000000,11.42,11.74,11.23,11.42,30482,0
+SNSE.US,D,20260113,000000,11.54,11.84,11.136,11.76,34606,0
+SNSE.US,D,20260114,000000,11.59,11.9999,11.39,11.98,23994,0
+SNSE.US,D,20260115,000000,11.85,11.9,10.8,11.61,37345,0
+SNSE.US,D,20260116,000000,11.37,11.59,10.34,10.44,74872,0
+SNSE.US,D,20260120,000000,10.19,10.587,9.486,9.61,49454,0
+SNSE.US,D,20260121,000000,9.6,9.735,9.3201,9.41,17673,0
+SNSE.US,D,20260122,000000,9.51,11.51,9.5,11.33,232970,0
+SNSE.US,D,20260123,000000,11.35,11.44,9.79,10.55,240251,0
+SNSE.US,D,20260126,000000,10.17,10.47,9.65,10.17,36626,0
+SNSE.US,D,20260127,000000,9.74,10.4376,9.35,9.94,51385,0
+SNSE.US,D,20260128,000000,10.27,10.27,9.58,10.08,49230,0
+SNSE.US,D,20260129,000000,10.1,10.45,9.61,9.66,34125,0
+SNSE.US,D,20260130,000000,9.9037,10.0292,9.03,9.5,69468,0
+SNSE.US,D,20260202,000000,9.38,9.7626,8.9,9.16,148028,0
+SNSE.US,D,20260203,000000,9.03,9.33,8.6,9.065,59129,0
+SNSE.US,D,20260204,000000,9.01,9.38,8.56,8.75,63630,0
+SNSE.US,D,20260205,000000,8.76,9.08,8.37,8.9,60755,0
+SNSE.US,D,20260206,000000,8.65,9.07,8.65,8.86,14883,0
+SNSE.US,D,20260209,000000,8.74,9.56,8.66,8.81,42244,0
+SNSE.US,D,20260210,000000,9.21,9.35,8.73,8.82,12559,0
+SNSE.US,D,20260211,000000,8.74,8.97,8.72,8.84,13874,0
+SNSE.US,D,20260212,000000,9.1365,9.44,9.0166,9.09,12811,0
+SNSE.US,D,20260213,000000,9.28,9.361,9.09,9.09,2599,0
+SNSE.US,D,20260217,000000,9.11,9.31,8.79,9.13,9701,0
+SNSE.US,D,20260218,000000,28,31.94,22.0778,26,12516620,0
diff --git a/daily/us/nasdaq stocks/2/snwv.us.txt b/daily/us/nasdaq stocks/2/snwv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb6c4edce5a7b4ba51aa38d7f223cddfc3d741bd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/snwv.us.txt	
@@ -0,0 +1,240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNWV.US,D,20250307,000000,31.54,31.54,26.0001,29,33550,0
+SNWV.US,D,20250310,000000,29,29.1,27.1101,27.5,10924,0
+SNWV.US,D,20250311,000000,28.04,28.2788,26.51,27.425,28596,0
+SNWV.US,D,20250312,000000,27.62,28.2802,26.001,28.2,14730,0
+SNWV.US,D,20250313,000000,27.67,28.5,27.0786,28.17,5030,0
+SNWV.US,D,20250314,000000,27.57,29.5,27.57,28.75,13417,0
+SNWV.US,D,20250317,000000,28.75,32.4,28.65,31.75,42026,0
+SNWV.US,D,20250318,000000,31.75,32,30,31.75,22007,0
+SNWV.US,D,20250319,000000,31.75,31.75,30.675,31.71,16126,0
+SNWV.US,D,20250320,000000,31.1728,32,31,32,46609,0
+SNWV.US,D,20250321,000000,33.39,37.94,31.8,37.61,182871,0
+SNWV.US,D,20250324,000000,38,39.5,37,38.71,78164,0
+SNWV.US,D,20250325,000000,38.71,38.71,36.4754,38,37790,0
+SNWV.US,D,20250326,000000,38.01,38.25,36.46,37.52,40177,0
+SNWV.US,D,20250327,000000,37.19,37.5,36.5019,37.28,33740,0
+SNWV.US,D,20250328,000000,36.9383,36.9383,35.9,36.55,18224,0
+SNWV.US,D,20250331,000000,36,36,32.5,35.37,28920,0
+SNWV.US,D,20250401,000000,35.805,38.15,35.5758,37.71,50233,0
+SNWV.US,D,20250402,000000,37.61,37.61,32.8,33.75,58301,0
+SNWV.US,D,20250403,000000,32.4883,33.1299,27.51,29.8,47882,0
+SNWV.US,D,20250404,000000,29.4,31.91,29,30.67,51170,0
+SNWV.US,D,20250407,000000,30.67,30.67,28.1001,30.18,56984,0
+SNWV.US,D,20250408,000000,31.07,33.05,30.51,30.81,48918,0
+SNWV.US,D,20250409,000000,30.81,31.14,29,31.14,108578,0
+SNWV.US,D,20250410,000000,30.98,30.98,29,29.29,49595,0
+SNWV.US,D,20250411,000000,29.35,30.22,28.51,29.92,55445,0
+SNWV.US,D,20250414,000000,30.22,30.81,29.94,30.46,57365,0
+SNWV.US,D,20250415,000000,30.41,30.41,28.75,29.3,43557,0
+SNWV.US,D,20250416,000000,29.09,29.66,28.285,29.23,75180,0
+SNWV.US,D,20250417,000000,29.22,30.29,28.58,29.98,75822,0
+SNWV.US,D,20250421,000000,29.54,29.74,27.6971,28,46719,0
+SNWV.US,D,20250422,000000,27.5,28.59,26.89,28.5,62805,0
+SNWV.US,D,20250423,000000,27.78,29.04,27.75,28.47,56110,0
+SNWV.US,D,20250424,000000,28.95,30.2,28.95,29.75,51107,0
+SNWV.US,D,20250425,000000,28.62,29.5,27.9336,28.48,43199,0
+SNWV.US,D,20250428,000000,28.59,28.68,26.86,27.4,63579,0
+SNWV.US,D,20250429,000000,27.4,27.5,25.23,25.77,105868,0
+SNWV.US,D,20250430,000000,25.67,27.19,25.65,27.05,47874,0
+SNWV.US,D,20250501,000000,27.05,29.5,27.05,29.13,59213,0
+SNWV.US,D,20250502,000000,29.13,31,29.13,30.9,50408,0
+SNWV.US,D,20250505,000000,30.89,31.48,30,30.96,32650,0
+SNWV.US,D,20250506,000000,30.65,31.8,29.35,30.6,47886,0
+SNWV.US,D,20250507,000000,30.45,31.64,29.02,31.64,33005,0
+SNWV.US,D,20250508,000000,31.94,32.375,30.05,31.55,67074,0
+SNWV.US,D,20250509,000000,31.53,31.93,29.8,30.1,48889,0
+SNWV.US,D,20250512,000000,30.67,31.08,29.25,30.55,23196,0
+SNWV.US,D,20250513,000000,30.55,33.66,30.335,33.26,67805,0
+SNWV.US,D,20250514,000000,33.21,35.94,32.525,34.28,79059,0
+SNWV.US,D,20250515,000000,34,34.1,30.495,31.31,66142,0
+SNWV.US,D,20250516,000000,32.18,33.295,30.5745,32.31,28978,0
+SNWV.US,D,20250519,000000,32.19,32.19,29.35,29.58,44409,0
+SNWV.US,D,20250520,000000,29.58,30.69,29.51,30.09,29927,0
+SNWV.US,D,20250521,000000,30,31.32,29.53,31.2,24601,0
+SNWV.US,D,20250522,000000,31.2,31.2,28.87,28.87,45278,0
+SNWV.US,D,20250523,000000,28.7,29.65,27.99,28.55,56818,0
+SNWV.US,D,20250527,000000,28.55,29.07,27.8,27.965,43320,0
+SNWV.US,D,20250528,000000,27.96,27.96,27.55,27.62,24826,0
+SNWV.US,D,20250529,000000,27.87,29.355,27.45,28.18,49180,0
+SNWV.US,D,20250530,000000,28,28,25.88,26.2,58657,0
+SNWV.US,D,20250602,000000,26.2,26.65,24.8,26.235,63082,0
+SNWV.US,D,20250603,000000,26.32,28.86,26.32,28.32,116186,0
+SNWV.US,D,20250604,000000,28.19,28.19,27,27,38282,0
+SNWV.US,D,20250605,000000,26.59,28.21,26.59,27.8,39685,0
+SNWV.US,D,20250606,000000,27.94,29.345,26.25,27.91,50183,0
+SNWV.US,D,20250609,000000,28.23,30.16,27.535,30.16,81825,0
+SNWV.US,D,20250610,000000,30.16,31.11,29.6,30.84,45686,0
+SNWV.US,D,20250611,000000,30.84,32,30.515,31.37,81892,0
+SNWV.US,D,20250612,000000,30.85,32.045,29.5001,30.99,56451,0
+SNWV.US,D,20250613,000000,30.9,31.1,29.565,29.7,32637,0
+SNWV.US,D,20250616,000000,30.05,31.38,30.05,30.95,44282,0
+SNWV.US,D,20250617,000000,30.96,31.1,29.0268,29.89,142525,0
+SNWV.US,D,20250618,000000,29.07,33.17,28.69,33,142342,0
+SNWV.US,D,20250620,000000,33,33.92,32.01,33.68,604009,0
+SNWV.US,D,20250623,000000,33.76,34.275,31.4501,33.57,137522,0
+SNWV.US,D,20250624,000000,33.5,33.5,31.13,32.56,133939,0
+SNWV.US,D,20250625,000000,33.08,33.08,31.4,32.9,39643,0
+SNWV.US,D,20250626,000000,33,33.3569,31.92,33.04,72110,0
+SNWV.US,D,20250627,000000,32.06,32.7,28.67,29.95,956248,0
+SNWV.US,D,20250630,000000,29.51,32.86,29.51,32.86,132070,0
+SNWV.US,D,20250701,000000,33.26,33.34,31.621,32.23,59557,0
+SNWV.US,D,20250702,000000,32.2,32.4,31.42,31.72,80092,0
+SNWV.US,D,20250703,000000,31.3478,31.7,31.04,31.65,21863,0
+SNWV.US,D,20250707,000000,31.63,33.17,31,33.17,64361,0
+SNWV.US,D,20250708,000000,33.17,34.92,32.475,34.89,86552,0
+SNWV.US,D,20250709,000000,34.69,37.52,33.575,36.02,122556,0
+SNWV.US,D,20250710,000000,35.5,37.5,34.555,35.93,95337,0
+SNWV.US,D,20250711,000000,35.35,35.855,34.545,34.78,49131,0
+SNWV.US,D,20250714,000000,34.99,36.78,34.99,36.16,57856,0
+SNWV.US,D,20250715,000000,35.86,36.133,33.06,33.27,38277,0
+SNWV.US,D,20250716,000000,33.26,35.2,32.91,35.045,42355,0
+SNWV.US,D,20250717,000000,35.28,37.45,32.28,37.42,65162,0
+SNWV.US,D,20250718,000000,37.45,39.83,37.18,39.24,111101,0
+SNWV.US,D,20250721,000000,38.95,39.78,37.895,38.31,50650,0
+SNWV.US,D,20250722,000000,37.63,38.28,34.94,35.35,51052,0
+SNWV.US,D,20250723,000000,35.35,36.77,35.2,36.77,35670,0
+SNWV.US,D,20250724,000000,37.72,37.72,36.1,36.76,36322,0
+SNWV.US,D,20250725,000000,37.36,37.86,36.285,37.86,24189,0
+SNWV.US,D,20250728,000000,37.56,38.305,35.215,35.75,39281,0
+SNWV.US,D,20250729,000000,37.5,37.5,34.5885,34.76,20150,0
+SNWV.US,D,20250730,000000,35.97,37.5,34.76,35.99,30103,0
+SNWV.US,D,20250731,000000,36.03,39.51,35.705,38.47,74104,0
+SNWV.US,D,20250801,000000,38.51,38.51,35.49,36.24,49625,0
+SNWV.US,D,20250804,000000,36.86,37.42,35.07,35.49,34085,0
+SNWV.US,D,20250805,000000,35.94,35.94,33.615,35,37240,0
+SNWV.US,D,20250806,000000,35.21,36,34.4988,35.23,38268,0
+SNWV.US,D,20250807,000000,35.87,36,33.8637,34.32,31283,0
+SNWV.US,D,20250808,000000,37.94,41.68,37.5,39.76,85332,0
+SNWV.US,D,20250811,000000,42,46.585,40.89,42.74,139561,0
+SNWV.US,D,20250812,000000,43,44.25,39.96,41.7,35477,0
+SNWV.US,D,20250813,000000,41.79,42.455,39.77,39.88,27241,0
+SNWV.US,D,20250814,000000,39.88,40.425,37.54,37.78,26879,0
+SNWV.US,D,20250815,000000,38.08,39.82,36.925,38.61,28565,0
+SNWV.US,D,20250818,000000,38,38.545,37.68,38.36,23086,0
+SNWV.US,D,20250819,000000,37.06,38,35.75,36.71,55094,0
+SNWV.US,D,20250820,000000,36.75,40.91,36.75,39.45,69898,0
+SNWV.US,D,20250821,000000,39.45,41.96,39.01,41.26,41188,0
+SNWV.US,D,20250822,000000,41.93,45.33,41.36,45,75243,0
+SNWV.US,D,20250825,000000,45.13,45.13,42.65,42.66,38182,0
+SNWV.US,D,20250826,000000,43.35,43.605,41.68,41.99,36447,0
+SNWV.US,D,20250827,000000,41.51,44.94,41.51,44.34,58099,0
+SNWV.US,D,20250828,000000,44.3,44.51,41.01,42.44,48805,0
+SNWV.US,D,20250829,000000,42.75,42.75,40.775,41.64,34353,0
+SNWV.US,D,20250902,000000,41.9,41.9,39.73,39.75,28399,0
+SNWV.US,D,20250903,000000,40.09,40.765,38.13,38.81,36426,0
+SNWV.US,D,20250904,000000,39,39.06,38.13,38.64,17016,0
+SNWV.US,D,20250905,000000,38.52,38.81,37.29,37.88,31854,0
+SNWV.US,D,20250908,000000,37.99,39.1378,35.54,35.92,57847,0
+SNWV.US,D,20250909,000000,36.02,37.345,36.02,36.09,30807,0
+SNWV.US,D,20250910,000000,35.73,36.5,34.26,35.17,53612,0
+SNWV.US,D,20250911,000000,34.95,37.5,34.6,37.02,26897,0
+SNWV.US,D,20250912,000000,37.5,37.5,35.87,36.98,29349,0
+SNWV.US,D,20250915,000000,37.35,37.35,35.502,35.57,26102,0
+SNWV.US,D,20250916,000000,35.01,36.67,34,34.1,35394,0
+SNWV.US,D,20250917,000000,33.97,37.675,33.97,35.43,62812,0
+SNWV.US,D,20250918,000000,35.7,36.2,34.5534,35.09,70483,0
+SNWV.US,D,20250919,000000,35.09,36.45,34,34.88,61277,0
+SNWV.US,D,20250922,000000,34.61,36,34.5,35.3,45600,0
+SNWV.US,D,20250923,000000,35.13,35.4,34.05,34.23,28355,0
+SNWV.US,D,20250924,000000,34,36.75,33.81,35.92,76434,0
+SNWV.US,D,20250925,000000,36,36.505,34.56,34.83,25545,0
+SNWV.US,D,20250926,000000,36.21,38.89,34.31,34.4,154108,0
+SNWV.US,D,20250929,000000,34.65,38.35,34.5,34.6,77734,0
+SNWV.US,D,20250930,000000,34.41,37.82,34.25,37.48,96798,0
+SNWV.US,D,20251001,000000,36.87,37.45,36,37.43,36683,0
+SNWV.US,D,20251002,000000,37.46,37.49,36.389,36.57,22077,0
+SNWV.US,D,20251003,000000,36.02,38.25,36.02,37.43,25144,0
+SNWV.US,D,20251006,000000,37.46,40.865,37.24,40.82,157578,0
+SNWV.US,D,20251007,000000,31.5,32.72,30.5,32.01,537964,0
+SNWV.US,D,20251008,000000,32,32.4301,30.99,31.325,190068,0
+SNWV.US,D,20251009,000000,31.41,32.5,30.66,32.21,81008,0
+SNWV.US,D,20251010,000000,32.67,32.95,31.13,32.26,155357,0
+SNWV.US,D,20251013,000000,32,33.59,31.4548,33.35,100717,0
+SNWV.US,D,20251014,000000,32.62,32.8436,31.34,31.47,98982,0
+SNWV.US,D,20251015,000000,31.5,34.165,31.5,33.3,177047,0
+SNWV.US,D,20251016,000000,33.62,36.42,32,35,356099,0
+SNWV.US,D,20251017,000000,35.05,35.5031,31.7,33.93,239793,0
+SNWV.US,D,20251020,000000,34.48,34.48,31.15,31.3,130083,0
+SNWV.US,D,20251021,000000,31.16,31.5148,30.15,30.28,157650,0
+SNWV.US,D,20251022,000000,30.27,32.3,30.2,31.65,124289,0
+SNWV.US,D,20251023,000000,31.61,32.09,30.88,31.37,82847,0
+SNWV.US,D,20251024,000000,31.77,31.96,30.75,30.97,67549,0
+SNWV.US,D,20251027,000000,31,31.46,30.46,31.02,82097,0
+SNWV.US,D,20251028,000000,30.93,31.76,30.4,31.04,115794,0
+SNWV.US,D,20251029,000000,31.23,31.555,30.41,30.44,95545,0
+SNWV.US,D,20251030,000000,30.25,31,27.91,28.02,189623,0
+SNWV.US,D,20251031,000000,28.41,29.99,28.41,28.94,185239,0
+SNWV.US,D,20251103,000000,29.46,29.73,27.33,27.42,237997,0
+SNWV.US,D,20251104,000000,27.14,28.4287,26.9,27.5,161473,0
+SNWV.US,D,20251105,000000,27.55,27.99,26.1,26.81,149310,0
+SNWV.US,D,20251106,000000,26.89,26.89,25.77,26.41,168998,0
+SNWV.US,D,20251107,000000,30,31.71,28.04,31.08,219829,0
+SNWV.US,D,20251110,000000,31.2,35,31.2,34.26,211171,0
+SNWV.US,D,20251111,000000,34.26,36.2,32.8949,35.34,243618,0
+SNWV.US,D,20251112,000000,35.34,35.72,32.82,33.35,107478,0
+SNWV.US,D,20251113,000000,33.29,34.46,31.95,33.56,93858,0
+SNWV.US,D,20251114,000000,34.14,34.31,32.47,32.97,96386,0
+SNWV.US,D,20251117,000000,32.77,33.66,32.3701,32.66,49599,0
+SNWV.US,D,20251118,000000,32.14,33.45,31.95,32.97,31293,0
+SNWV.US,D,20251119,000000,32.39,32.94,31.53,32.14,36901,0
+SNWV.US,D,20251120,000000,32.98,34.27,31.94,32.06,82496,0
+SNWV.US,D,20251121,000000,31.76,33.6699,31.585,33.22,70213,0
+SNWV.US,D,20251124,000000,33.82,33.82,32.64,33.77,40419,0
+SNWV.US,D,20251125,000000,33.94,35.2,32.5,35.03,63221,0
+SNWV.US,D,20251126,000000,34.95,35.29,33.6001,34.38,48678,0
+SNWV.US,D,20251128,000000,34.21,35.05,33.83,33.92,81961,0
+SNWV.US,D,20251201,000000,33.25,34.855,33.25,33.96,65263,0
+SNWV.US,D,20251202,000000,33.95,34.45,32.73,32.73,41930,0
+SNWV.US,D,20251203,000000,32.72,34.27,32.65,33.97,36614,0
+SNWV.US,D,20251204,000000,33.23,34.65,32.5,33.9,110872,0
+SNWV.US,D,20251205,000000,33.63,34.1,32.62,32.695,41043,0
+SNWV.US,D,20251208,000000,32.11,32.49,29.61,29.88,265694,0
+SNWV.US,D,20251209,000000,30.24,33.325,28.45,29.48,163159,0
+SNWV.US,D,20251210,000000,29.5,30.9162,29.01,29.88,72862,0
+SNWV.US,D,20251211,000000,30.2,31.925,30.2,31.5,79076,0
+SNWV.US,D,20251212,000000,31.38,32,30.645,31.51,64138,0
+SNWV.US,D,20251215,000000,31.51,32.59,30.88,31.64,65479,0
+SNWV.US,D,20251216,000000,31.06,31.96,30.9,31.46,54437,0
+SNWV.US,D,20251217,000000,31.8992,33,31.8992,32.11,41008,0
+SNWV.US,D,20251218,000000,32.51,33.5,32.16,32.83,54595,0
+SNWV.US,D,20251219,000000,32.73,33.56,32,32.25,103607,0
+SNWV.US,D,20251222,000000,32.1,32.74,31.02,31.02,56825,0
+SNWV.US,D,20251223,000000,30.9,32.7,30.03,30.26,67149,0
+SNWV.US,D,20251224,000000,30.75,31.195,30.2601,30.67,14930,0
+SNWV.US,D,20251226,000000,30.81,31.03,30.01,30.49,44498,0
+SNWV.US,D,20251229,000000,30.21,30.72,29.4301,29.98,46911,0
+SNWV.US,D,20251230,000000,29.82,30.48,29.601,29.94,38240,0
+SNWV.US,D,20251231,000000,29.78,30.8,29.71,29.84,37887,0
+SNWV.US,D,20260102,000000,31.01,31.01,28.64,28.89,57619,0
+SNWV.US,D,20260105,000000,28.77,29.58,28.535,29.19,38634,0
+SNWV.US,D,20260106,000000,28.95,30.665,28.95,30.34,36612,0
+SNWV.US,D,20260107,000000,30.28,31,29.9,30.26,51138,0
+SNWV.US,D,20260108,000000,30.09,31.19,29.9,30.6,32670,0
+SNWV.US,D,20260109,000000,31,32.865,29.8,30.98,71558,0
+SNWV.US,D,20260112,000000,30.84,30.84,28.55,29.36,69701,0
+SNWV.US,D,20260113,000000,29.27,29.3,28.19,28.57,42409,0
+SNWV.US,D,20260114,000000,28.45,28.91,27.1,28.07,75794,0
+SNWV.US,D,20260115,000000,28.31,28.31,27.25,27.75,50812,0
+SNWV.US,D,20260116,000000,27.63,28.54,27.035,27.08,61608,0
+SNWV.US,D,20260120,000000,27.02,28.59,26.6,27.61,41546,0
+SNWV.US,D,20260121,000000,27.7,28.215,26.65,27.47,68155,0
+SNWV.US,D,20260122,000000,27.44,28.595,27.225,27.35,36996,0
+SNWV.US,D,20260123,000000,27.245,27.645,26.207,26.59,53375,0
+SNWV.US,D,20260126,000000,26.6,27.345,26.6,27.17,53225,0
+SNWV.US,D,20260127,000000,27.21,27.4,26.51,26.7,82470,0
+SNWV.US,D,20260128,000000,26.7,27.01,26.1,26.43,50442,0
+SNWV.US,D,20260129,000000,26.45,27.295,26.11,26.68,49384,0
+SNWV.US,D,20260130,000000,26.57,27.82,26.255,26.96,73982,0
+SNWV.US,D,20260202,000000,26.86,27.53,26.545,26.64,46904,0
+SNWV.US,D,20260203,000000,26.44,26.6,25.49,26.15,62409,0
+SNWV.US,D,20260204,000000,26.47,26.5,25.64,25.77,40023,0
+SNWV.US,D,20260205,000000,25.77,26.215,25.46,25.56,83752,0
+SNWV.US,D,20260206,000000,25.78,26.85,25.49,25.83,101591,0
+SNWV.US,D,20260209,000000,25.68,25.9,25.01,25.63,49962,0
+SNWV.US,D,20260210,000000,25.77,26.145,25.44,25.8,28253,0
+SNWV.US,D,20260211,000000,25.86,26.57,24.34,24.7,85999,0
+SNWV.US,D,20260212,000000,24.92,25.7,24,24.44,92412,0
+SNWV.US,D,20260213,000000,24.44,25.3599,23.6034,24.89,47191,0
+SNWV.US,D,20260217,000000,24.88,25.25,23.77,23.915,46427,0
+SNWV.US,D,20260218,000000,23.82,24.96,23.82,24.25,45056,0
diff --git a/daily/us/nasdaq stocks/2/sofi.us.txt b/daily/us/nasdaq stocks/2/sofi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77f858542711e89a295712848f955a6ea2c2d9f0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sofi.us.txt	
@@ -0,0 +1,1310 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOFI.US,D,20201201,000000,10.6,10.74,10.46,10.6,437488,0
+SOFI.US,D,20201202,000000,10.65,10.705,10.4,10.55,318208,0
+SOFI.US,D,20201203,000000,10.55,10.56,10.4,10.42,448261,0
+SOFI.US,D,20201204,000000,10.65,10.65,10.37,10.41,536546,0
+SOFI.US,D,20201207,000000,10.69,10.8,10.44,10.62,820627,0
+SOFI.US,D,20201208,000000,10.8,11,10.7,10.87,1539332,0
+SOFI.US,D,20201209,000000,11.04,11.25,10.75,10.99,1474850,0
+SOFI.US,D,20201210,000000,11,11.13,10.75,10.91,643193,0
+SOFI.US,D,20201211,000000,11.05,11.27,10.8,11.06,1334182,0
+SOFI.US,D,20201214,000000,11.2,11.36,10.9,11.11,1408807,0
+SOFI.US,D,20201215,000000,11.15,11.2,10.81,11.08,1132415,0
+SOFI.US,D,20201216,000000,11.06,11.06,10.81,10.99,1137143,0
+SOFI.US,D,20201217,000000,11.07,11.1,10.9477,11.03,397311,0
+SOFI.US,D,20201218,000000,11.11,11.415,10.9944,11.22,773792,0
+SOFI.US,D,20201221,000000,11.58,11.59,11.13,11.4,2660583,0
+SOFI.US,D,20201222,000000,11.95,12.1389,11.4,11.62,2068909,0
+SOFI.US,D,20201223,000000,11.98,12.2,11.74,12.05,2239358,0
+SOFI.US,D,20201224,000000,12.42,12.45,12.05,12.4,1038732,0
+SOFI.US,D,20201228,000000,12.89,13.04,12.45,12.66,2589622,0
+SOFI.US,D,20201229,000000,12.77,12.78,12.07,12.3,1752490,0
+SOFI.US,D,20201230,000000,12,12.52,11.9,12.46,1220662,0
+SOFI.US,D,20201231,000000,12.45,12.5,12.16,12.44,828380,0
+SOFI.US,D,20210104,000000,12.59,12.59,11.8,12.2,1371365,0
+SOFI.US,D,20210105,000000,12.15,12.28,12.09,12.15,1303969,0
+SOFI.US,D,20210106,000000,12.15,12.2,11.89,12.12,1105655,0
+SOFI.US,D,20210107,000000,12.2,22,12.05,19.14,64876993,0
+SOFI.US,D,20210108,000000,21.46,22,17.89,18.74,35656955,0
+SOFI.US,D,20210111,000000,19.37,19.75,18.65,18.99,11702228,0
+SOFI.US,D,20210112,000000,18.98,19.19,18.25,18.45,7138594,0
+SOFI.US,D,20210113,000000,18.9,19.59,18.53,19.11,8226365,0
+SOFI.US,D,20210114,000000,19.4,19.45,18.92,19.16,7705092,0
+SOFI.US,D,20210115,000000,19.32,21.05,19.11,20.16,13024851,0
+SOFI.US,D,20210119,000000,21.9,24.22,21.06,22.59,22266241,0
+SOFI.US,D,20210120,000000,23.86,24.62,22.11,22.37,10236079,0
+SOFI.US,D,20210121,000000,23,23.05,21.5,22.39,6971452,0
+SOFI.US,D,20210122,000000,22.09,22.99,21.19,21.65,6727266,0
+SOFI.US,D,20210125,000000,22.16,22.85,20,20.48,9701774,0
+SOFI.US,D,20210126,000000,20.4,21.32,19.5,19.57,9172375,0
+SOFI.US,D,20210127,000000,19,19.25,17.9,18.18,16297554,0
+SOFI.US,D,20210128,000000,20.42,20.92,19.1,20.28,12032102,0
+SOFI.US,D,20210129,000000,23.19,26.97,21.8,25.14,36434550,0
+SOFI.US,D,20210201,000000,25.85,28.26,25.14,25.78,18319125,0
+SOFI.US,D,20210202,000000,26.01,26.18,23.85,24.33,8973941,0
+SOFI.US,D,20210203,000000,24.8,25.75,24.51,24.95,4251461,0
+SOFI.US,D,20210204,000000,24.07,25.12,23.42,25.06,8449840,0
+SOFI.US,D,20210205,000000,24.29,24.52,22.9,23.1,12226842,0
+SOFI.US,D,20210208,000000,23.4,24.39,22.8,23,7344517,0
+SOFI.US,D,20210209,000000,22.93,24,22.75,23.12,6375268,0
+SOFI.US,D,20210210,000000,23.7,23.79,22.25,22.99,6308087,0
+SOFI.US,D,20210211,000000,23,23.95,22.32,23.07,8551071,0
+SOFI.US,D,20210212,000000,22.84,24.48,22.8101,23.9,5847433,0
+SOFI.US,D,20210216,000000,24.45,24.7,23.56,24.3,6134893,0
+SOFI.US,D,20210217,000000,24.27,24.3,23,23.88,4731319,0
+SOFI.US,D,20210218,000000,22.6,23.32,22.26,23.23,5747048,0
+SOFI.US,D,20210219,000000,23.5,23.6,22.6,22.69,5138751,0
+SOFI.US,D,20210222,000000,22.5,22.8374,21.02,21.29,6530307,0
+SOFI.US,D,20210223,000000,19.99,20.5999,16.84,20.12,12561903,0
+SOFI.US,D,20210224,000000,20,20.3,19,19.41,7947324,0
+SOFI.US,D,20210225,000000,20.43,21,18.525,18.72,7962251,0
+SOFI.US,D,20210226,000000,18.85,19.22,17.7672,18.43,9106661,0
+SOFI.US,D,20210301,000000,19.74,19.85,19.05,19.34,4422187,0
+SOFI.US,D,20210302,000000,19.4,19.61,18.62,18.77,3808951,0
+SOFI.US,D,20210303,000000,18.78,19,17.1,17.22,7175490,0
+SOFI.US,D,20210304,000000,17.3,17.58,14.75,16.06,15322890,0
+SOFI.US,D,20210305,000000,16.41,17.88,13.14,17.72,18226605,0
+SOFI.US,D,20210308,000000,16.84,17.7,15.76,16.11,7871834,0
+SOFI.US,D,20210309,000000,17.25,18.39,16.55,17.48,8573200,0
+SOFI.US,D,20210310,000000,18.28,19.48,17.8,19.06,7508230,0
+SOFI.US,D,20210311,000000,19.5,19.82,18.7001,19.36,4959650,0
+SOFI.US,D,20210312,000000,18.38,19.29,18.14,19.02,2859058,0
+SOFI.US,D,20210315,000000,19.02,19.58,18.47,19.48,3515913,0
+SOFI.US,D,20210316,000000,19.27,19.48,18.01,18.45,3023710,0
+SOFI.US,D,20210317,000000,17.61,19.355,17.5,19.15,3651446,0
+SOFI.US,D,20210318,000000,18.5,19.1,18.05,18.14,2999232,0
+SOFI.US,D,20210319,000000,17.77,18.43,17.06,18.25,3667400,0
+SOFI.US,D,20210322,000000,18.28,18.49,17.82,18.27,2316971,0
+SOFI.US,D,20210323,000000,17.96,18.18,17.27,17.9,2939043,0
+SOFI.US,D,20210324,000000,17.56,17.8189,16.25,16.48,4642127,0
+SOFI.US,D,20210325,000000,15.7,16.79,15.11,16.63,5364400,0
+SOFI.US,D,20210326,000000,17.14,17.72,16.52,17.1,4598666,0
+SOFI.US,D,20210329,000000,16.98,17.09,16.22,16.44,2827866,0
+SOFI.US,D,20210330,000000,16.27,17.22,15.9,16.5,2634355,0
+SOFI.US,D,20210331,000000,16.97,17.36,16.68,17.15,2665288,0
+SOFI.US,D,20210401,000000,17.51,17.64,16.91,17.27,2322619,0
+SOFI.US,D,20210405,000000,17.74,17.84,16.66,16.72,2506596,0
+SOFI.US,D,20210406,000000,16.51,17.3031,16.5,17.26,1849475,0
+SOFI.US,D,20210407,000000,17.25,17.37,16.9,17.2,1988120,0
+SOFI.US,D,20210408,000000,17.03,18.64,17.02,18.14,2527735,0
+SOFI.US,D,20210409,000000,17.96,18.26,17.6,17.77,1654956,0
+SOFI.US,D,20210412,000000,17.87,17.96,16.85,17,2309270,0
+SOFI.US,D,20210413,000000,16.66,17.05,16.51,16.83,2234993,0
+SOFI.US,D,20210414,000000,16.94,17.24,16.46,16.68,2418174,0
+SOFI.US,D,20210415,000000,16.75,16.87,16.23,16.28,2088877,0
+SOFI.US,D,20210416,000000,16.14,16.44,15.93,16.32,2167003,0
+SOFI.US,D,20210419,000000,16.04,16.12,15.16,15.39,3816641,0
+SOFI.US,D,20210420,000000,15.5,15.84,14.74,14.87,3430907,0
+SOFI.US,D,20210421,000000,14.85,15.78,14.7,15.21,3493970,0
+SOFI.US,D,20210422,000000,15.94,16.47,15.4,15.84,3141175,0
+SOFI.US,D,20210423,000000,16.39,16.63,15.62,16.17,3029423,0
+SOFI.US,D,20210426,000000,16.48,16.87,16.02,16.68,1964800,0
+SOFI.US,D,20210427,000000,17.15,17.55,16.75,17.4,2583032,0
+SOFI.US,D,20210428,000000,17.25,17.7,17.06,17.55,1771152,0
+SOFI.US,D,20210429,000000,17.8699,17.87,16.815,17.43,2095246,0
+SOFI.US,D,20210430,000000,17,17.37,16.94,17,1385057,0
+SOFI.US,D,20210503,000000,17,17.15,16.18,16.37,1636490,0
+SOFI.US,D,20210504,000000,16.19,16.4,15.71,16.17,1985775,0
+SOFI.US,D,20210505,000000,16.24,16.24,15.48,15.54,1574194,0
+SOFI.US,D,20210506,000000,15.5,15.5593,14.9,15,2630257,0
+SOFI.US,D,20210507,000000,15.2,16.9884,14.87,16.51,5987770,0
+SOFI.US,D,20210510,000000,17.4,17.5539,16.27,16.37,4996966,0
+SOFI.US,D,20210511,000000,15.15,16.33,15.08,15.17,5042984,0
+SOFI.US,D,20210512,000000,15.13,15.55,14.9,15.05,4218129,0
+SOFI.US,D,20210513,000000,15.2,15.45,14.14,14.61,3765177,0
+SOFI.US,D,20210514,000000,14.96,15.49,14.62,14.94,2838722,0
+SOFI.US,D,20210517,000000,15.02,15.9,14.95,15.48,2563400,0
+SOFI.US,D,20210518,000000,16,17.4,15.8,16.8,5163668,0
+SOFI.US,D,20210519,000000,16.31,17.74,16.2,17.43,4685669,0
+SOFI.US,D,20210520,000000,17.75,18.75,17.75,18.4,5498593,0
+SOFI.US,D,20210521,000000,18.7,18.8499,18.28,18.78,3054818,0
+SOFI.US,D,20210524,000000,19,20.08,18.87,19.78,5276153,0
+SOFI.US,D,20210525,000000,20.5,21.8,19.84,20.18,9338498,0
+SOFI.US,D,20210526,000000,20.04,20.28,19.01,19.9,6073309,0
+SOFI.US,D,20210527,000000,19.88,20.04,19.25,19.79,4097898,0
+SOFI.US,D,20210528,000000,19.77,20.65,19.3,20.15,5370461,0
+SOFI.US,D,20210601,000000,21.97,22.9,20.43,22.65,9159400,0
+SOFI.US,D,20210602,000000,23.66,24.95,22.65,23.21,14678900,0
+SOFI.US,D,20210603,000000,22.84,23.5,22.35,22.68,5878900,0
+SOFI.US,D,20210604,000000,22.8707,22.8707,20,20.82,13434100,0
+SOFI.US,D,20210607,000000,20.7032,21.466,20.31,21.21,4755359,0
+SOFI.US,D,20210608,000000,21.02,24.2,20.65,23.89,11306944,0
+SOFI.US,D,20210609,000000,24.25,24.46,22.23,22.71,9407273,0
+SOFI.US,D,20210610,000000,22.83,23.4,21.43,23.02,6526517,0
+SOFI.US,D,20210611,000000,23.1,23.3,22.1583,22.4,2769374,0
+SOFI.US,D,20210614,000000,22.25,22.58,21.39,21.82,4099761,0
+SOFI.US,D,20210615,000000,21.59,21.68,20.69,20.8,3531161,0
+SOFI.US,D,20210616,000000,21.21,22.64,21.1,21.83,9596000,0
+SOFI.US,D,20210617,000000,22,23.27,21.4,22.7,7359620,0
+SOFI.US,D,20210618,000000,22.72,23.68,22.22,23.04,5991468,0
+SOFI.US,D,20210621,000000,22.82,23.2,22.22,22.51,3590288,0
+SOFI.US,D,20210622,000000,22.66,22.82,21.09,21.2,6586293,0
+SOFI.US,D,20210623,000000,21.33,21.7,20.9,21.4,5328526,0
+SOFI.US,D,20210624,000000,21.52,21.65,20.81,20.87,6475128,0
+SOFI.US,D,20210625,000000,19.77,19.8999,18.5,18.5,36679200,0
+SOFI.US,D,20210628,000000,18.17,19.97,17.65,19.26,56820953,0
+SOFI.US,D,20210629,000000,20.52,20.99,18.64,18.87,57158301,0
+SOFI.US,D,20210630,000000,19.326,19.8,19,19.17,27479590,0
+SOFI.US,D,20210701,000000,19.23,19.24,18.16,18.25,19956831,0
+SOFI.US,D,20210702,000000,18.275,18.58,17.75,18.08,25749499,0
+SOFI.US,D,20210706,000000,18.085,18.085,17.22,17.35,20245518,0
+SOFI.US,D,20210707,000000,17.56,17.58,16.8,16.94,17529988,0
+SOFI.US,D,20210708,000000,16.3,16.8,16.1,16.62,18443672,0
+SOFI.US,D,20210709,000000,16.92,17.3,16.43,16.45,17662998,0
+SOFI.US,D,20210712,000000,16.5102,16.84,16.22,16.42,14070972,0
+SOFI.US,D,20210713,000000,16.38,16.62,15.8,16,16623011,0
+SOFI.US,D,20210714,000000,16.049,16.2148,15.37,15.52,19069006,0
+SOFI.US,D,20210715,000000,15.6203,16.42,15.45,15.99,16185950,0
+SOFI.US,D,20210716,000000,16.1,16.19,15.22,15.3,14214582,0
+SOFI.US,D,20210719,000000,15,15.53,14.87,15.17,14780944,0
+SOFI.US,D,20210720,000000,15.18,15.29,14.9392,15.06,11683025,0
+SOFI.US,D,20210721,000000,15.14,16.65,15.1041,16.56,27892403,0
+SOFI.US,D,20210722,000000,16.49,16.6,15.71,16.05,18833283,0
+SOFI.US,D,20210723,000000,15.89,16.049,15.4401,15.7,10369990,0
+SOFI.US,D,20210726,000000,15.76,16.09,15.48,15.51,8994913,0
+SOFI.US,D,20210727,000000,15.49,15.5,14.72,14.92,16735407,0
+SOFI.US,D,20210728,000000,15.12,15.479,15.08,15.37,10131615,0
+SOFI.US,D,20210729,000000,15.8748,16.24,15.51,15.6,12748306,0
+SOFI.US,D,20210730,000000,15.355,15.79,15.35,15.44,6653691,0
+SOFI.US,D,20210802,000000,15.58,16.32,15.41,15.73,15097636,0
+SOFI.US,D,20210803,000000,15.77,16.0494,15.01,15.11,16166804,0
+SOFI.US,D,20210804,000000,15.23,16.58,15.2,16.39,25718482,0
+SOFI.US,D,20210805,000000,16.605,16.73,15.88,16.06,14501528,0
+SOFI.US,D,20210806,000000,16.06,16.9399,16.06,16.71,13993713,0
+SOFI.US,D,20210809,000000,16.99,17.32,16.56,16.91,15571348,0
+SOFI.US,D,20210810,000000,17.02,17.27,16.56,16.99,12830221,0
+SOFI.US,D,20210811,000000,17.16,17.27,16.515,16.9,17104651,0
+SOFI.US,D,20210812,000000,16.97,17.52,16.74,17.46,36817117,0
+SOFI.US,D,20210813,000000,15.35,15.53,14.91,14.99,59983497,0
+SOFI.US,D,20210816,000000,15.005,15.14,14.18,14.29,26227173,0
+SOFI.US,D,20210817,000000,14.08,14.7,13.56,13.75,31924957,0
+SOFI.US,D,20210818,000000,13.98,14.58,13.85,14.22,20754545,0
+SOFI.US,D,20210819,000000,13.99,14.12,13.77,13.82,15576723,0
+SOFI.US,D,20210820,000000,13.98,14.27,13.9,14.04,17617968,0
+SOFI.US,D,20210823,000000,14.265,14.5,14.22,14.43,13277123,0
+SOFI.US,D,20210824,000000,14.48,14.93,14.47,14.76,13649869,0
+SOFI.US,D,20210825,000000,14.8,15.08,14.51,14.85,13785302,0
+SOFI.US,D,20210826,000000,14.7631,14.79,14.2,14.36,16743847,0
+SOFI.US,D,20210827,000000,14.31,14.41,14.04,14.04,19756406,0
+SOFI.US,D,20210830,000000,14.1789,14.3796,14.0105,14.19,15445674,0
+SOFI.US,D,20210831,000000,14.18,14.25,13.97,14.18,14530694,0
+SOFI.US,D,20210901,000000,14.1432,14.69,14.11,14.57,16856454,0
+SOFI.US,D,20210902,000000,14.6,15.2,14.4,15.06,19577967,0
+SOFI.US,D,20210903,000000,15.02,15.53,14.92,15.16,18898034,0
+SOFI.US,D,20210907,000000,15.5,16.13,15.46,15.84,21664634,0
+SOFI.US,D,20210908,000000,15.81,16.006,15.135,15.47,15621429,0
+SOFI.US,D,20210909,000000,15.31,15.84,15.26,15.69,18395844,0
+SOFI.US,D,20210910,000000,15.77,15.91,15.23,15.29,17029524,0
+SOFI.US,D,20210913,000000,15.33,15.39,14.67,15.01,20253138,0
+SOFI.US,D,20210914,000000,15.0219,15.33,14.38,14.5,24475728,0
+SOFI.US,D,20210915,000000,14.84,15.5,14.6308,15.45,34831980,0
+SOFI.US,D,20210916,000000,15.4712,15.66,15.23,15.5,24121286,0
+SOFI.US,D,20210917,000000,15.5197,15.58,15.06,15.09,55126327,0
+SOFI.US,D,20210920,000000,14.58,14.91,14.42,14.57,27954604,0
+SOFI.US,D,20210921,000000,14.62,15.28,14.56,15.17,23601545,0
+SOFI.US,D,20210922,000000,15.86,17.085,15.61,16.84,55383320,0
+SOFI.US,D,20210923,000000,17.2,17.35,16.67,17.14,29369467,0
+SOFI.US,D,20210924,000000,16.86,17.79,16.62,17.64,22922963,0
+SOFI.US,D,20210927,000000,17.65,18.08,16.85,17.7,35517597,0
+SOFI.US,D,20210928,000000,17.4,17.67,16.795,17.04,25569467,0
+SOFI.US,D,20210929,000000,16.35,17.17,16.01,16.01,38323164,0
+SOFI.US,D,20210930,000000,15.9,16.06,15.3,15.88,38688777,0
+SOFI.US,D,20211001,000000,15.88,16.49,15.75,16.45,18850301,0
+SOFI.US,D,20211004,000000,16.29,16.68,15.8801,16.09,21849738,0
+SOFI.US,D,20211005,000000,16.145,16.76,16.08,16.25,13941176,0
+SOFI.US,D,20211006,000000,16,16.64,15.92,16.62,11896359,0
+SOFI.US,D,20211007,000000,16.9365,17.09,16.34,16.4,15267783,0
+SOFI.US,D,20211008,000000,16.5271,16.65,16.17,16.21,11054406,0
+SOFI.US,D,20211011,000000,16.9,18.51,16.83,18.39,69669569,0
+SOFI.US,D,20211012,000000,18.17,19.02,17.84,18.97,47239712,0
+SOFI.US,D,20211013,000000,19,19.31,18.49,18.92,31335891,0
+SOFI.US,D,20211014,000000,19.8,19.81,18.945,19.62,33917700,0
+SOFI.US,D,20211015,000000,19.56,19.86,19.32,19.38,22190294,0
+SOFI.US,D,20211018,000000,19.18,21,19.12,20.85,48538220,0
+SOFI.US,D,20211019,000000,21.04,21.08,20.185,20.22,26292179,0
+SOFI.US,D,20211020,000000,20.365,21.19,19.87,21.05,25757098,0
+SOFI.US,D,20211021,000000,20.89,21.775,20.765,20.99,24771685,0
+SOFI.US,D,20211022,000000,20.86,21.06,20.2,20.58,18994501,0
+SOFI.US,D,20211025,000000,20.62,21.08,20.1,20.69,15053118,0
+SOFI.US,D,20211026,000000,20.945,20.97,19.46,19.96,26725452,0
+SOFI.US,D,20211027,000000,20,20.48,19.14,19.25,17585735,0
+SOFI.US,D,20211028,000000,19.555,20.2,19.48,19.91,15070737,0
+SOFI.US,D,20211029,000000,19.8,20.16,19.69,20.09,11537990,0
+SOFI.US,D,20211101,000000,20.53,22.81,20.28,22.62,52780203,0
+SOFI.US,D,20211102,000000,22.67,22.93,21.6,22.68,35482291,0
+SOFI.US,D,20211103,000000,22.67,23.63,22.44,22.96,26468770,0
+SOFI.US,D,20211104,000000,23.18,23.55,22.83,23.29,18496827,0
+SOFI.US,D,20211105,000000,22.89,23.2189,22.24,22.57,19635293,0
+SOFI.US,D,20211108,000000,22.63,23.07,22.445,22.74,16884909,0
+SOFI.US,D,20211109,000000,23.14,23.25,21.61,22.14,24572965,0
+SOFI.US,D,20211110,000000,21.14,21.85,19.85,20.42,46108752,0
+SOFI.US,D,20211111,000000,23.99,24.65,22.6,22.97,72680129,0
+SOFI.US,D,20211112,000000,23.17,23.6,22.17,22.76,29275453,0
+SOFI.US,D,20211115,000000,22.975,24.12,22.75,22.92,30384268,0
+SOFI.US,D,20211116,000000,22.6,22.63,21.42,21.67,41386826,0
+SOFI.US,D,20211117,000000,21.835,22.04,21.025,21.12,18998311,0
+SOFI.US,D,20211118,000000,21.2,21.32,20.2,20.57,25447516,0
+SOFI.US,D,20211119,000000,20.11,21.1,19.94,20.37,25321177,0
+SOFI.US,D,20211122,000000,20.52,20.6,18.32,18.75,39765950,0
+SOFI.US,D,20211123,000000,18.5342,18.655,17.38,17.81,31341659,0
+SOFI.US,D,20211124,000000,17.45,18.58,17.351,18.33,28778552,0
+SOFI.US,D,20211126,000000,17.875,18.32,17.8,18.21,13253059,0
+SOFI.US,D,20211129,000000,18.58,18.69,17.87,18.43,23366894,0
+SOFI.US,D,20211130,000000,18.25,18.54,17.13,17.2,67190100,0
+SOFI.US,D,20211201,000000,17.4122,17.91,16.23,16.39,34620746,0
+SOFI.US,D,20211202,000000,16.41,16.625,15.96,16.43,27033830,0
+SOFI.US,D,20211203,000000,16.43,16.44,14.62,15.19,64350690,0
+SOFI.US,D,20211206,000000,15.06,15.84,14.5,15.72,34134776,0
+SOFI.US,D,20211207,000000,16.14,16.72,16.12,16.62,30846576,0
+SOFI.US,D,20211208,000000,16.79,17.165,16.25,16.94,25262614,0
+SOFI.US,D,20211209,000000,16.66,16.91,15.55,15.66,32398875,0
+SOFI.US,D,20211210,000000,15.79,15.87,14.87,15.01,41344197,0
+SOFI.US,D,20211213,000000,14.89,15.25,14.02,14.58,40507489,0
+SOFI.US,D,20211214,000000,14.27,14.72,14.16,14.48,26707766,0
+SOFI.US,D,20211215,000000,14.44,15.28,14.03,15.16,33540357,0
+SOFI.US,D,20211216,000000,15.356,15.44,14.18,14.27,43017956,0
+SOFI.US,D,20211217,000000,14.08,14.77,13.66,14.65,44408693,0
+SOFI.US,D,20211220,000000,14.48,15.21,14.28,14.59,31658626,0
+SOFI.US,D,20211221,000000,14.87,15.17,14.72,14.97,27695629,0
+SOFI.US,D,20211222,000000,14.86,15.37,14.73,14.99,24332110,0
+SOFI.US,D,20211223,000000,14.981,15.19,14.73,15.09,19824000,0
+SOFI.US,D,20211227,000000,15.11,15.49,14.85,15.39,19826708,0
+SOFI.US,D,20211228,000000,15.28,15.49,14.67,14.85,24049692,0
+SOFI.US,D,20211229,000000,14.8311,14.833,14.18,14.47,20899600,0
+SOFI.US,D,20211230,000000,14.505,16.35,14.5,15.95,41348737,0
+SOFI.US,D,20211231,000000,15.925,16.49,15.74,15.81,30798226,0
+SOFI.US,D,20220103,000000,16.1,16.13,15.45,15.68,27561493,0
+SOFI.US,D,20220104,000000,15.61,15.8612,14.59,15.05,34175862,0
+SOFI.US,D,20220105,000000,14.88,15.23,14.04,14.1,35103099,0
+SOFI.US,D,20220106,000000,14.0162,14.27,13.01,13.78,46269403,0
+SOFI.US,D,20220107,000000,13.8205,14.4,13.62,13.74,28716248,0
+SOFI.US,D,20220110,000000,13.455,13.49,12.82,13.37,37040302,0
+SOFI.US,D,20220111,000000,13.295,14.14,13.25,13.94,24517437,0
+SOFI.US,D,20220112,000000,14.3,14.42,13.75,13.86,24842446,0
+SOFI.US,D,20220113,000000,14,14.04,13.055,13.09,29900817,0
+SOFI.US,D,20220114,000000,12.952,13.32,12.66,13.2,32460687,0
+SOFI.US,D,20220118,000000,12.8,13.11,12.02,12.06,58153538,0
+SOFI.US,D,20220119,000000,14.37,14.39,13.37,13.71,186755829,0
+SOFI.US,D,20220120,000000,14.27,16.47,14.01,15,268936017,0
+SOFI.US,D,20220121,000000,14.985,14.985,13.64,13.89,135687439,0
+SOFI.US,D,20220124,000000,13.01,13.35,11.83,13.3,137506039,0
+SOFI.US,D,20220125,000000,12.7455,13.45,12.58,12.76,72818267,0
+SOFI.US,D,20220126,000000,13.14,13.86,12.45,12.58,83653955,0
+SOFI.US,D,20220127,000000,12.72,12.7901,11.27,11.36,83981842,0
+SOFI.US,D,20220128,000000,11.34,11.34,10.51,11.1,78767734,0
+SOFI.US,D,20220131,000000,11.2,12.495,11.05,12.48,73077056,0
+SOFI.US,D,20220201,000000,12.682,13.55,12.37,13.27,89022381,0
+SOFI.US,D,20220202,000000,13.03,13.06,11.9,12.16,73581222,0
+SOFI.US,D,20220203,000000,11.77,12.22,11.38,11.57,55485611,0
+SOFI.US,D,20220204,000000,11.54,12.075,11.16,11.89,46870849,0
+SOFI.US,D,20220207,000000,11.9317,12.4,11.662,11.72,37906180,0
+SOFI.US,D,20220208,000000,11.72,12.15,11.53,12.13,32936108,0
+SOFI.US,D,20220209,000000,12.41,12.99,12.19,12.86,47536708,0
+SOFI.US,D,20220210,000000,12.425,13.41,12.29,12.39,57391379,0
+SOFI.US,D,20220211,000000,12.725,13.25,12.29,12.4,76947111,0
+SOFI.US,D,20220214,000000,12.588,12.87,11.92,12,73358573,0
+SOFI.US,D,20220215,000000,12.26,12.6373,11.97,12.58,51170338,0
+SOFI.US,D,20220216,000000,12.61,13.28,12.6032,13.08,58488156,0
+SOFI.US,D,20220217,000000,12.9104,13.17,12.15,12.18,44690019,0
+SOFI.US,D,20220218,000000,12.1738,12.23,11.17,11.39,59994499,0
+SOFI.US,D,20220222,000000,11.03,11.16,10.19,10.26,76018719,0
+SOFI.US,D,20220223,000000,10.679,10.69,9.82,9.82,62010003,0
+SOFI.US,D,20220224,000000,8.86,10.38,8.82,10.33,76026491,0
+SOFI.US,D,20220225,000000,10.47,10.72,9.97,10.67,46588118,0
+SOFI.US,D,20220228,000000,10.68,11.76,10.67,11.45,64380524,0
+SOFI.US,D,20220301,000000,11.96,11.98,11.2,11.2,107850262,0
+SOFI.US,D,20220302,000000,12.95,13,11.51,11.58,147527024,0
+SOFI.US,D,20220303,000000,11.49,11.51,10.6144,10.69,70875684,0
+SOFI.US,D,20220304,000000,10.642,11.01,9.92,10,63475677,0
+SOFI.US,D,20220307,000000,9.975,10.22,9.59,9.62,54287701,0
+SOFI.US,D,20220308,000000,9.51,10.0891,9.28,9.72,50878192,0
+SOFI.US,D,20220309,000000,9.96,10.09,9.645,9.87,53891065,0
+SOFI.US,D,20220310,000000,9.71,9.82,9.18,9.41,47638370,0
+SOFI.US,D,20220311,000000,9.51,9.5368,8.52,8.55,71568476,0
+SOFI.US,D,20220314,000000,8.45,8.45,7.735,7.93,75632727,0
+SOFI.US,D,20220315,000000,7.96,8.29,7.79,8.2,52317434,0
+SOFI.US,D,20220316,000000,8.08,8.76,8.05,8.57,84406687,0
+SOFI.US,D,20220317,000000,8.55,9.08,8.38,8.91,67654054,0
+SOFI.US,D,20220318,000000,8.92,9.975,8.82,9.87,66667082,0
+SOFI.US,D,20220321,000000,9.82,9.93,9.33,9.57,39791722,0
+SOFI.US,D,20220322,000000,9.56,10.06,9.25,9.72,56998432,0
+SOFI.US,D,20220323,000000,9.6,9.78,9.325,9.37,38946307,0
+SOFI.US,D,20220324,000000,9.4,9.5093,9.07,9.47,30175795,0
+SOFI.US,D,20220325,000000,9.42,9.42,8.91,9.01,42524744,0
+SOFI.US,D,20220328,000000,9.03,9.28,8.84,9.25,33300875,0
+SOFI.US,D,20220329,000000,9.25,10.21,9.22,10.14,72805135,0
+SOFI.US,D,20220330,000000,10.03,10.57,9.6316,9.77,59785673,0
+SOFI.US,D,20220331,000000,9.81,9.87,9.42,9.45,33702782,0
+SOFI.US,D,20220401,000000,9.47,9.62,9.21,9.33,29654474,0
+SOFI.US,D,20220404,000000,9.42,10.03,9.4,9.77,34448041,0
+SOFI.US,D,20220405,000000,9.83,10.095,9.09,9.12,47197072,0
+SOFI.US,D,20220406,000000,8.98,9.03,8.46,8.75,56769374,0
+SOFI.US,D,20220407,000000,8.275,8.385,7.64,8.12,109248307,0
+SOFI.US,D,20220408,000000,8.07,8.1,7.78,7.87,39037827,0
+SOFI.US,D,20220411,000000,7.7,7.93,7.56,7.72,37461604,0
+SOFI.US,D,20220412,000000,7.81,8.09,7.37,7.48,58650254,0
+SOFI.US,D,20220413,000000,7.45,7.68,7.24,7.61,39309450,0
+SOFI.US,D,20220414,000000,7.66,7.66,7.22,7.26,42198035,0
+SOFI.US,D,20220418,000000,7.26,7.315,6.97,7.13,50207841,0
+SOFI.US,D,20220419,000000,7.11,7.58,7.05,7.41,39488905,0
+SOFI.US,D,20220420,000000,7.36,7.36,6.93,6.95,56574322,0
+SOFI.US,D,20220421,000000,7.03,7.11,6.48,6.6,66530873,0
+SOFI.US,D,20220422,000000,6.6,6.68,6.32,6.39,45591899,0
+SOFI.US,D,20220425,000000,6.27,6.61,6.23,6.55,37571453,0
+SOFI.US,D,20220426,000000,6.5,6.5,6.14,6.29,49526080,0
+SOFI.US,D,20220427,000000,6.25,6.46,6.09,6.15,42697461,0
+SOFI.US,D,20220428,000000,6.3,6.54,6.02,6.45,46069045,0
+SOFI.US,D,20220429,000000,6.37,6.75,6.1,6.12,33526800,0
+SOFI.US,D,20220502,000000,6.105,6.34,6.01,6.33,43738421,0
+SOFI.US,D,20220503,000000,6.28,6.42,6.18,6.4,27381677,0
+SOFI.US,D,20220504,000000,6.36,7.17,6.2,7.14,77128293,0
+SOFI.US,D,20220505,000000,7.05,7.11,6.57,6.83,46638685,0
+SOFI.US,D,20220506,000000,6.82,6.87,6.345,6.44,50526801,0
+SOFI.US,D,20220509,000000,6.23,6.39,5.79,5.97,51638728,0
+SOFI.US,D,20220510,000000,5.75,5.8,4.82,5.25,125633765,0
+SOFI.US,D,20220511,000000,5.21,5.61,4.95,5.49,76698148,0
+SOFI.US,D,20220512,000000,5.31,5.79,5.05,5.66,66310027,0
+SOFI.US,D,20220513,000000,6.08,6.86,6.01,6.75,74842007,0
+SOFI.US,D,20220516,000000,7.02,7.235,6.835,6.91,60528424,0
+SOFI.US,D,20220517,000000,7.09,7.34,6.96,7.05,54578560,0
+SOFI.US,D,20220518,000000,6.93,7.56,6.8,7.23,54156930,0
+SOFI.US,D,20220519,000000,7.25,7.99,7.15,7.75,57737235,0
+SOFI.US,D,20220520,000000,8.02,8.04,7.13,7.49,56792887,0
+SOFI.US,D,20220523,000000,7.36,7.49,7.1,7.27,33054587,0
+SOFI.US,D,20220524,000000,7.07,7.15,6.62,6.72,38264639,0
+SOFI.US,D,20220525,000000,6.74,7.16,6.6775,7.01,35566804,0
+SOFI.US,D,20220526,000000,7.07,7.39,6.905,7.14,35132130,0
+SOFI.US,D,20220527,000000,7.29,7.68,7.19,7.55,38264407,0
+SOFI.US,D,20220531,000000,7.495,7.7,7.26,7.48,61518918,0
+SOFI.US,D,20220601,000000,7.495,7.62,6.95,7.05,36804554,0
+SOFI.US,D,20220602,000000,7.04,7.42,6.955,7.42,28866563,0
+SOFI.US,D,20220603,000000,7.15,7.25,6.89,6.98,29389168,0
+SOFI.US,D,20220606,000000,7.08,7.265,6.77,6.86,39383967,0
+SOFI.US,D,20220607,000000,6.75,6.9,6.6706,6.86,26378402,0
+SOFI.US,D,20220608,000000,6.78,6.97,6.61,6.66,30467699,0
+SOFI.US,D,20220609,000000,6.68,6.69,6.11,6.11,35450384,0
+SOFI.US,D,20220610,000000,5.97,6.25,5.85,5.94,37585172,0
+SOFI.US,D,20220613,000000,5.61,5.7379,5.345,5.61,51080196,0
+SOFI.US,D,20220614,000000,5.75,6.0383,5.72,5.925,39077669,0
+SOFI.US,D,20220615,000000,5.95,6.17,5.6819,5.94,59845375,0
+SOFI.US,D,20220616,000000,5.71,5.84,5.44,5.47,32073677,0
+SOFI.US,D,20220617,000000,5.57,5.85,5.51,5.7,53969225,0
+SOFI.US,D,20220621,000000,5.82,5.9792,5.72,5.72,32297202,0
+SOFI.US,D,20220622,000000,5.62,5.82,5.54,5.6,34540825,0
+SOFI.US,D,20220623,000000,5.65,5.92,5.6248,5.78,28993750,0
+SOFI.US,D,20220624,000000,5.88,6.18,5.79,6.13,87590005,0
+SOFI.US,D,20220627,000000,6.1,6.21,5.85,5.93,26805019,0
+SOFI.US,D,20220628,000000,5.93,5.97,5.5,5.56,31642628,0
+SOFI.US,D,20220629,000000,5.52,5.55,5.34,5.54,32700561,0
+SOFI.US,D,20220630,000000,5.43,5.5099,5.23,5.27,27760673,0
+SOFI.US,D,20220701,000000,5.26,5.485,5.17,5.41,21703256,0
+SOFI.US,D,20220705,000000,5.33,5.84,5.14,5.84,28362198,0
+SOFI.US,D,20220706,000000,5.8,6.1,5.78,5.9,25041460,0
+SOFI.US,D,20220707,000000,5.9,6.28,5.85,6.26,30799716,0
+SOFI.US,D,20220708,000000,6,6.3699,5.93,6.19,26898935,0
+SOFI.US,D,20220711,000000,6.035,6.09,5.82,6.01,18740083,0
+SOFI.US,D,20220712,000000,6.02,6.23,5.9,6.04,18008288,0
+SOFI.US,D,20220713,000000,5.85,6.06,5.75,5.95,25769536,0
+SOFI.US,D,20220714,000000,5.88,5.97,5.76,5.91,17285095,0
+SOFI.US,D,20220715,000000,6.04,6.3,5.93,6.29,22335823,0
+SOFI.US,D,20220718,000000,6.33,6.595,6.31,6.35,20005831,0
+SOFI.US,D,20220719,000000,6.48,6.63,6.27,6.62,21273636,0
+SOFI.US,D,20220720,000000,6.69,7.08,6.66,6.97,24765688,0
+SOFI.US,D,20220721,000000,6.975,7.15,6.9,7.04,19858375,0
+SOFI.US,D,20220722,000000,7.05,7.06,6.52,6.62,21258172,0
+SOFI.US,D,20220725,000000,6.57,6.61,6.3695,6.46,14153754,0
+SOFI.US,D,20220726,000000,6.37,6.37,6.12,6.14,16325747,0
+SOFI.US,D,20220727,000000,6.25,6.47,6.19,6.44,17437413,0
+SOFI.US,D,20220728,000000,6.45,6.56,6.09,6.3,21965889,0
+SOFI.US,D,20220729,000000,6.27,6.37,6.15,6.31,19058673,0
+SOFI.US,D,20220801,000000,6.27,6.41,6.14,6.36,21109860,0
+SOFI.US,D,20220802,000000,6.34,6.63,6.31,6.41,49460850,0
+SOFI.US,D,20220803,000000,7.28,8.42,7.05,8.23,147719787,0
+SOFI.US,D,20220804,000000,8.17,8.52,7.86,8.23,61791939,0
+SOFI.US,D,20220805,000000,8.02,8.26,7.82,7.96,43574365,0
+SOFI.US,D,20220808,000000,8.14,8.49,7.88,7.98,56810653,0
+SOFI.US,D,20220809,000000,7.7,7.76,7.25,7.39,50016955,0
+SOFI.US,D,20220810,000000,7.78,7.95,7.51,7.81,51807822,0
+SOFI.US,D,20220811,000000,8.08,8.14,7.365,7.42,65326064,0
+SOFI.US,D,20220812,000000,7.53,7.7,7.3,7.65,35779797,0
+SOFI.US,D,20220815,000000,7.57,7.7,7.39,7.62,38002963,0
+SOFI.US,D,20220816,000000,7.5,7.809,7.19,7.58,56901534,0
+SOFI.US,D,20220817,000000,7.43,7.45,6.82,6.88,75554905,0
+SOFI.US,D,20220818,000000,6.95,6.96,6.62,6.68,38842653,0
+SOFI.US,D,20220819,000000,6.52,6.5299,6.27,6.33,47048203,0
+SOFI.US,D,20220822,000000,6.15,6.33,6.01,6.1,41817583,0
+SOFI.US,D,20220823,000000,6.15,6.25,6.01,6.17,55901742,0
+SOFI.US,D,20220824,000000,6.695,6.87,6.37,6.45,114013997,0
+SOFI.US,D,20220825,000000,6.63,6.72,6.39,6.69,53630788,0
+SOFI.US,D,20220826,000000,6.86,6.89,6.12,6.18,74660991,0
+SOFI.US,D,20220829,000000,6.09,6.226,5.97,6,55367717,0
+SOFI.US,D,20220830,000000,6.08,6.13,5.81,5.91,38113942,0
+SOFI.US,D,20220831,000000,5.97,6.08,5.87,5.92,32515885,0
+SOFI.US,D,20220901,000000,5.815,5.86,5.61,5.85,34316405,0
+SOFI.US,D,20220902,000000,5.99,6,5.7,5.74,29739724,0
+SOFI.US,D,20220906,000000,5.75,5.79,5.57,5.65,28734835,0
+SOFI.US,D,20220907,000000,5.6,5.85,5.57,5.82,25290240,0
+SOFI.US,D,20220908,000000,5.69,6.19,5.68,6.19,38945260,0
+SOFI.US,D,20220909,000000,6.23,6.34,6.17,6.33,31127436,0
+SOFI.US,D,20220912,000000,6.35,6.49,6.2901,6.41,28634049,0
+SOFI.US,D,20220913,000000,6.02,6.14,5.79,5.84,44931918,0
+SOFI.US,D,20220914,000000,6.06,6.19,5.9,6.17,62819251,0
+SOFI.US,D,20220915,000000,6.13,6.65,6.1,6.41,58733463,0
+SOFI.US,D,20220916,000000,6.235,6.27,6.01,6.05,44028889,0
+SOFI.US,D,20220919,000000,5.95,6.1,5.89,6.08,30714133,0
+SOFI.US,D,20220920,000000,6,6.12,5.88,5.89,27278156,0
+SOFI.US,D,20220921,000000,5.89,6.0396,5.69,5.69,36073863,0
+SOFI.US,D,20220922,000000,5.72,5.7899,5.36,5.36,41535258,0
+SOFI.US,D,20220923,000000,5.26,5.37,5.16,5.31,40071925,0
+SOFI.US,D,20220926,000000,5.3,5.51,5.08,5.08,65463231,0
+SOFI.US,D,20220927,000000,5.23,5.33,5,5.08,35622154,0
+SOFI.US,D,20220928,000000,5.08,5.28,5.04,5.25,29843202,0
+SOFI.US,D,20220929,000000,5.12,5.16,4.79,4.84,57046743,0
+SOFI.US,D,20220930,000000,4.82,5.09,4.81,4.88,33884379,0
+SOFI.US,D,20221003,000000,4.94,5.22,4.81,5.13,33619391,0
+SOFI.US,D,20221004,000000,5.265,5.46,5.25,5.4,37930497,0
+SOFI.US,D,20221005,000000,5.27,5.32,5.07,5.28,36209268,0
+SOFI.US,D,20221006,000000,5.27,5.47,5.17,5.29,28449235,0
+SOFI.US,D,20221007,000000,5.13,5.15,4.96,5.01,27856150,0
+SOFI.US,D,20221010,000000,5.01,5.035,4.91,4.97,22211474,0
+SOFI.US,D,20221011,000000,4.95,5.17,4.77,5,35828885,0
+SOFI.US,D,20221012,000000,4.98,5.12,4.88,5.08,26339832,0
+SOFI.US,D,20221013,000000,4.89,5.22,4.84,5.09,32628970,0
+SOFI.US,D,20221014,000000,5.19,5.28,4.81,4.81,35776205,0
+SOFI.US,D,20221017,000000,4.95,5.1,4.85,5.07,33347880,0
+SOFI.US,D,20221018,000000,5.25,5.35,5.15,5.25,37401891,0
+SOFI.US,D,20221019,000000,5.21,5.22,4.97,4.99,35412257,0
+SOFI.US,D,20221020,000000,4.975,5.1899,4.96,5.01,30718900,0
+SOFI.US,D,20221021,000000,4.97,5.16,4.9,5.15,33980025,0
+SOFI.US,D,20221024,000000,5.14,5.2,4.97,5.17,32703181,0
+SOFI.US,D,20221025,000000,5.2,5.68,5.19,5.66,49264011,0
+SOFI.US,D,20221026,000000,5.525,5.77,5.5,5.54,37736152,0
+SOFI.US,D,20221027,000000,5.62,5.66,5.3444,5.35,26942689,0
+SOFI.US,D,20221028,000000,5.37,5.47,5.29,5.45,28750983,0
+SOFI.US,D,20221031,000000,5.56,5.67,5.36,5.44,61549160,0
+SOFI.US,D,20221101,000000,6.46,6.47,5.67,5.73,159097229,0
+SOFI.US,D,20221102,000000,5.675,5.7,5.03,5.12,106803795,0
+SOFI.US,D,20221103,000000,5.03,5.39,5.01,5.36,55484130,0
+SOFI.US,D,20221104,000000,5.495,5.51,5.06,5.18,53554192,0
+SOFI.US,D,20221107,000000,5.23,5.285,5.12,5.18,39915144,0
+SOFI.US,D,20221108,000000,5.18,5.3,5.05,5.1,48009714,0
+SOFI.US,D,20221109,000000,5.03,5.06,4.94,4.98,45923980,0
+SOFI.US,D,20221110,000000,5.27,5.44,5.09,5.34,69817606,0
+SOFI.US,D,20221111,000000,5.32,6,5.3199,5.95,84353293,0
+SOFI.US,D,20221114,000000,5.89,6.05,5.72,5.86,47833199,0
+SOFI.US,D,20221115,000000,6.1,6.13,5.8,5.85,59806445,0
+SOFI.US,D,20221116,000000,5.77,5.77,5.47,5.53,43267806,0
+SOFI.US,D,20221117,000000,5.34,5.51,5.28,5.38,34036695,0
+SOFI.US,D,20221118,000000,5.48,5.49,5.16,5.18,36633917,0
+SOFI.US,D,20221121,000000,5.13,5.1899,4.8,4.87,99354954,0
+SOFI.US,D,20221122,000000,4.9,4.9,4.6,4.64,76694080,0
+SOFI.US,D,20221123,000000,4.67,4.7075,4.53,4.66,58395324,0
+SOFI.US,D,20221125,000000,4.67,4.67,4.51,4.6,28016481,0
+SOFI.US,D,20221128,000000,4.54,4.63,4.41,4.45,47274494,0
+SOFI.US,D,20221129,000000,4.46,4.57,4.4424,4.56,40676657,0
+SOFI.US,D,20221130,000000,4.55,4.85,4.52,4.83,49235457,0
+SOFI.US,D,20221201,000000,4.86,4.91,4.67,4.74,34841966,0
+SOFI.US,D,20221202,000000,4.6,4.7,4.52,4.7,23866449,0
+SOFI.US,D,20221205,000000,4.7,4.73,4.47,4.53,28384788,0
+SOFI.US,D,20221206,000000,4.54,4.55,4.26,4.32,41048353,0
+SOFI.US,D,20221207,000000,4.3,4.37,4.24,4.3,21933359,0
+SOFI.US,D,20221208,000000,4.35,4.43,4.25,4.4,19767424,0
+SOFI.US,D,20221209,000000,4.36,4.4,4.31,4.34,16804171,0
+SOFI.US,D,20221212,000000,4.31,4.48,4.27,4.45,23353213,0
+SOFI.US,D,20221213,000000,4.69,4.77,4.35,4.43,33682351,0
+SOFI.US,D,20221214,000000,4.57,4.92,4.53,4.7,68775735,0
+SOFI.US,D,20221215,000000,4.58,4.76,4.5,4.63,37157420,0
+SOFI.US,D,20221216,000000,4.58,4.68,4.5,4.64,31419261,0
+SOFI.US,D,20221219,000000,4.66,4.66,4.4,4.43,27122376,0
+SOFI.US,D,20221220,000000,4.53,4.76,4.45,4.57,34033424,0
+SOFI.US,D,20221221,000000,4.65,4.73,4.56,4.64,24848891,0
+SOFI.US,D,20221222,000000,4.58,4.625,4.37,4.58,30665898,0
+SOFI.US,D,20221223,000000,4.55,4.62,4.4611,4.61,19435283,0
+SOFI.US,D,20221227,000000,4.55,4.58,4.35,4.39,24110711,0
+SOFI.US,D,20221228,000000,4.38,4.43,4.24,4.37,35043347,0
+SOFI.US,D,20221229,000000,4.4,4.63,4.32,4.59,33261879,0
+SOFI.US,D,20221230,000000,4.49,4.65,4.45,4.61,28240228,0
+SOFI.US,D,20230103,000000,4.65,4.75,4.43,4.5,29303151,0
+SOFI.US,D,20230104,000000,4.54,4.88,4.495,4.77,48731381,0
+SOFI.US,D,20230105,000000,4.66,4.73,4.56,4.63,30512045,0
+SOFI.US,D,20230106,000000,4.66,4.695,4.49,4.62,31589482,0
+SOFI.US,D,20230109,000000,4.67,5,4.67,4.82,50435010,0
+SOFI.US,D,20230110,000000,4.8,5.13,4.78,5.12,42334430,0
+SOFI.US,D,20230111,000000,5.15,5.19,4.98,5.15,41602064,0
+SOFI.US,D,20230112,000000,5.19,5.38,4.99,5.36,49408775,0
+SOFI.US,D,20230113,000000,5.225,5.49,5.19,5.44,32477147,0
+SOFI.US,D,20230117,000000,5.45,5.72,5.36,5.64,37801440,0
+SOFI.US,D,20230118,000000,5.65,5.7,5.48,5.56,38396740,0
+SOFI.US,D,20230119,000000,5.41,5.53,5.31,5.41,32006544,0
+SOFI.US,D,20230120,000000,5.485,5.75,5.4312,5.67,31135570,0
+SOFI.US,D,20230123,000000,5.71,5.89,5.63,5.87,39018457,0
+SOFI.US,D,20230124,000000,5.775,6,5.73,5.79,32563802,0
+SOFI.US,D,20230125,000000,5.64,5.87,5.54,5.79,30127768,0
+SOFI.US,D,20230126,000000,5.9,5.94,5.65,5.71,29992319,0
+SOFI.US,D,20230127,000000,5.69,6.04,5.63,5.94,48503539,0
+SOFI.US,D,20230130,000000,6.59,7.005,6.37,6.68,164184285,0
+SOFI.US,D,20230131,000000,6.66,6.95,6.51,6.93,68287069,0
+SOFI.US,D,20230201,000000,6.93,7.47,6.86,7.38,75445299,0
+SOFI.US,D,20230202,000000,7.67,8.24,7.45,7.72,106231111,0
+SOFI.US,D,20230203,000000,7.4,7.985,7.31,7.46,55989111,0
+SOFI.US,D,20230206,000000,7.35,7.64,7.26,7.41,41269907,0
+SOFI.US,D,20230207,000000,7.37,7.45,7.14,7.38,40804012,0
+SOFI.US,D,20230208,000000,7.3201,7.495,7.19,7.2,25636314,0
+SOFI.US,D,20230209,000000,7.27,7.365,6.84,6.89,50352435,0
+SOFI.US,D,20230210,000000,6.76,6.89,6.64,6.81,37285265,0
+SOFI.US,D,20230213,000000,6.75,6.9,6.68,6.76,23626812,0
+SOFI.US,D,20230214,000000,6.66,6.82,6.43,6.74,28449675,0
+SOFI.US,D,20230215,000000,6.82,7.29,6.8,7.25,35757887,0
+SOFI.US,D,20230216,000000,7.0738,7.28,6.95,6.98,30457990,0
+SOFI.US,D,20230217,000000,6.89,6.96,6.51,6.62,30999494,0
+SOFI.US,D,20230221,000000,6.46,6.57,6.33,6.42,26332877,0
+SOFI.US,D,20230222,000000,6.4,6.58,6.37,6.54,22778933,0
+SOFI.US,D,20230223,000000,6.65,6.69,6.39,6.55,19210151,0
+SOFI.US,D,20230224,000000,6.38,6.45,6.31,6.38,16954212,0
+SOFI.US,D,20230227,000000,6.45,6.5,6.3424,6.42,19082051,0
+SOFI.US,D,20230228,000000,6.46,6.7,6.45,6.6,17430550,0
+SOFI.US,D,20230301,000000,6.58,6.62,6.43,6.44,19827311,0
+SOFI.US,D,20230302,000000,6.3,6.51,6.23,6.45,18071637,0
+SOFI.US,D,20230303,000000,6.48,6.79,6.46,6.72,25456442,0
+SOFI.US,D,20230306,000000,6.8,6.97,6.67,6.68,26214264,0
+SOFI.US,D,20230307,000000,6.71,6.71,6.42,6.51,28344304,0
+SOFI.US,D,20230308,000000,6.48,6.6,6.3819,6.47,16558632,0
+SOFI.US,D,20230309,000000,6.42,6.555,6.065,6.09,27793315,0
+SOFI.US,D,20230310,000000,5.9,5.92,5.21,5.58,86809716,0
+SOFI.US,D,20230313,000000,5.46,5.57,5.1,5.49,59761295,0
+SOFI.US,D,20230314,000000,5.69,5.74,5.43,5.55,36750398,0
+SOFI.US,D,20230315,000000,5.335,5.46,5.275,5.41,34260509,0
+SOFI.US,D,20230316,000000,5.3501,5.54,5.28,5.45,25307459,0
+SOFI.US,D,20230317,000000,5.47,5.54,5.33,5.46,27173162,0
+SOFI.US,D,20230320,000000,5.47,5.54,5.19,5.22,33271397,0
+SOFI.US,D,20230321,000000,5.35,5.6,5.32,5.57,29210306,0
+SOFI.US,D,20230322,000000,5.79,6.03,5.54,5.56,62273315,0
+SOFI.US,D,20230323,000000,5.65,5.88,5.57,5.78,35687787,0
+SOFI.US,D,20230324,000000,5.675,5.83,5.64,5.74,18744675,0
+SOFI.US,D,20230327,000000,5.82,5.88,5.73,5.76,24284749,0
+SOFI.US,D,20230328,000000,5.74,5.79,5.51,5.59,23185370,0
+SOFI.US,D,20230329,000000,5.69,5.92,5.65,5.75,28461838,0
+SOFI.US,D,20230330,000000,5.87,5.93,5.62,5.72,25094738,0
+SOFI.US,D,20230331,000000,5.75,6.17,5.67,6.07,41786847,0
+SOFI.US,D,20230403,000000,6.14,6.275,5.94,6.03,32121415,0
+SOFI.US,D,20230404,000000,6.1,6.1,5.835,5.89,19465241,0
+SOFI.US,D,20230405,000000,5.87,5.87,5.58,5.74,30541920,0
+SOFI.US,D,20230406,000000,5.7,5.81,5.61,5.75,25308070,0
+SOFI.US,D,20230410,000000,5.69,5.92,5.66,5.91,21151230,0
+SOFI.US,D,20230411,000000,5.91,6.02,5.86,5.97,26455375,0
+SOFI.US,D,20230412,000000,6.06,6.06,5.67,5.82,35904981,0
+SOFI.US,D,20230413,000000,5.91,5.98,5.8242,5.86,20527102,0
+SOFI.US,D,20230414,000000,5.99,6.03,5.77,5.92,24085968,0
+SOFI.US,D,20230417,000000,5.89,6,5.81,5.96,24908149,0
+SOFI.US,D,20230418,000000,6,6.02,5.895,5.98,17036339,0
+SOFI.US,D,20230419,000000,5.9,6.1,5.87,6.08,18337459,0
+SOFI.US,D,20230420,000000,5.98,6.045,5.88,5.92,18844899,0
+SOFI.US,D,20230421,000000,5.9,5.99,5.85,5.94,16723226,0
+SOFI.US,D,20230424,000000,5.92,5.95,5.79,5.83,20057976,0
+SOFI.US,D,20230425,000000,5.775,5.84,5.72,5.75,21036232,0
+SOFI.US,D,20230426,000000,5.81,5.88,5.66,5.67,24210926,0
+SOFI.US,D,20230427,000000,5.77,6.19,5.75,6.06,43199861,0
+SOFI.US,D,20230428,000000,6.15,6.3,5.94,6.23,55605051,0
+SOFI.US,D,20230501,000000,6.52,6.54,5.46,5.47,125423720,0
+SOFI.US,D,20230502,000000,5.26,5.3,4.72,4.905,115499456,0
+SOFI.US,D,20230503,000000,4.97,5.0787,4.75,4.85,64212823,0
+SOFI.US,D,20230504,000000,4.78,4.915,4.59,4.895,59715558,0
+SOFI.US,D,20230505,000000,5.01,5.17,4.99,5.16,40980206,0
+SOFI.US,D,20230508,000000,5.18,5.49,5.18,5.47,39933883,0
+SOFI.US,D,20230509,000000,5.35,5.55,5.34,5.41,26785187,0
+SOFI.US,D,20230510,000000,5.58,5.6,5.38,5.48,28624435,0
+SOFI.US,D,20230511,000000,5.44,5.44,5.12,5.14,36075606,0
+SOFI.US,D,20230512,000000,5.17,5.2199,4.925,5.02,44765945,0
+SOFI.US,D,20230515,000000,4.68,4.84,4.45,4.77,103290718,0
+SOFI.US,D,20230516,000000,4.79,4.82,4.61,4.76,38510754,0
+SOFI.US,D,20230517,000000,4.76,4.98,4.69,4.96,42730472,0
+SOFI.US,D,20230518,000000,4.98,5.135,4.92,5.07,35183403,0
+SOFI.US,D,20230519,000000,5.07,5.13,4.91,4.93,26196409,0
+SOFI.US,D,20230522,000000,4.99,5.34,4.92,5.26,42509279,0
+SOFI.US,D,20230523,000000,5.24,5.49,5.22,5.29,43878289,0
+SOFI.US,D,20230524,000000,5.2,5.33,5.13,5.31,23887770,0
+SOFI.US,D,20230525,000000,5.39,5.4,5.09,5.21,24474946,0
+SOFI.US,D,20230526,000000,5.24,5.48,5.22,5.41,27217183,0
+SOFI.US,D,20230530,000000,5.81,6.05,5.59,6.03,68003301,0
+SOFI.US,D,20230531,000000,6.2,7.02,6.1,6.94,152429214,0
+SOFI.US,D,20230601,000000,6.71,7.26,6.63,6.82,108760591,0
+SOFI.US,D,20230602,000000,7.11,7.11,6.71,7.03,63585576,0
+SOFI.US,D,20230605,000000,7.12,7.6,7.075,7.25,69556170,0
+SOFI.US,D,20230606,000000,7.18,7.755,7.1401,7.65,56839650,0
+SOFI.US,D,20230607,000000,7.86,8,7.64,7.74,60872229,0
+SOFI.US,D,20230608,000000,7.69,8.2,7.66,8.12,66988396,0
+SOFI.US,D,20230609,000000,8.25,8.81,8.11,8.18,84928724,0
+SOFI.US,D,20230612,000000,8.46,9.3,8.4,9.16,118310135,0
+SOFI.US,D,20230613,000000,9.54,9.61,8.89,9.54,108293476,0
+SOFI.US,D,20230614,000000,9.79,10.23,9.29,9.74,128420263,0
+SOFI.US,D,20230615,000000,9.18,9.58,8.88,9.55,97639266,0
+SOFI.US,D,20230616,000000,8.91,9.18,8.5,8.6,107556948,0
+SOFI.US,D,20230620,000000,8.31,8.64,8.2,8.59,49114935,0
+SOFI.US,D,20230621,000000,8.51,8.77,8.34,8.63,37733575,0
+SOFI.US,D,20230622,000000,8.54,8.69,8.35,8.49,30149480,0
+SOFI.US,D,20230623,000000,7.91,8.29,7.71,8.28,62332772,0
+SOFI.US,D,20230626,000000,8.51,8.66,8.14,8.2,33526570,0
+SOFI.US,D,20230627,000000,8.33,8.72,8.32,8.64,39402322,0
+SOFI.US,D,20230628,000000,8.59,9.09,8.58,8.87,36374440,0
+SOFI.US,D,20230629,000000,9.07,9.28,8.6,8.71,42722370,0
+SOFI.US,D,20230630,000000,8.92,9.41,8.32,8.34,98384634,0
+SOFI.US,D,20230703,000000,8.36,8.64,8.35,8.52,26842035,0
+SOFI.US,D,20230705,000000,8.49,8.68,8.31,8.38,26954647,0
+SOFI.US,D,20230706,000000,8.23,8.26,7.855,8.1,38186109,0
+SOFI.US,D,20230707,000000,8.09,8.3,8.03,8.05,22783911,0
+SOFI.US,D,20230710,000000,8.1,8.72,8.04,8.71,38750079,0
+SOFI.US,D,20230711,000000,8.81,9.2,8.75,9.07,52586397,0
+SOFI.US,D,20230712,000000,9.34,9.39,9,9.2,41158635,0
+SOFI.US,D,20230713,000000,8.92,9.24,8.77,9.16,43361058,0
+SOFI.US,D,20230714,000000,9.22,9.45,8.94,9.08,38590675,0
+SOFI.US,D,20230717,000000,9.04,9.805,8.99,9.48,48308470,0
+SOFI.US,D,20230718,000000,9.55,9.74,9.4326,9.57,33895944,0
+SOFI.US,D,20230719,000000,9.76,10.13,9.645,9.85,50051480,0
+SOFI.US,D,20230720,000000,9.63,9.99,9.37,9.57,41587650,0
+SOFI.US,D,20230721,000000,9.675,9.7,9.26,9.43,34514173,0
+SOFI.US,D,20230724,000000,9.44,9.56,9.295,9.45,26693215,0
+SOFI.US,D,20230725,000000,9.4,9.78,9.31,9.33,38811116,0
+SOFI.US,D,20230726,000000,9.26,9.54,9.21,9.52,34922282,0
+SOFI.US,D,20230727,000000,9.71,9.73,8.94,9.09,45958214,0
+SOFI.US,D,20230728,000000,9.36,9.6,9.16,9.55,58205326,0
+SOFI.US,D,20230731,000000,10.39,11.7,10.3,11.45,210958903,0
+SOFI.US,D,20230801,000000,11.06,11.1,10.31,10.35,89971315,0
+SOFI.US,D,20230802,000000,10.12,10.28,9.72,10.08,62865893,0
+SOFI.US,D,20230803,000000,9.92,10.17,9.86,10.05,37846061,0
+SOFI.US,D,20230804,000000,10.08,10.1,9.47,9.5,42557551,0
+SOFI.US,D,20230807,000000,9.5,9.5698,9.16,9.39,31681979,0
+SOFI.US,D,20230808,000000,9.03,9.45,9.01,9.31,28127815,0
+SOFI.US,D,20230809,000000,9.27,9.27,8.8,8.99,43368269,0
+SOFI.US,D,20230810,000000,9.09,9.24,8.72,8.72,37657753,0
+SOFI.US,D,20230811,000000,8.53,8.7,8.42,8.65,26970346,0
+SOFI.US,D,20230814,000000,8.52,8.71,8.36,8.68,27735457,0
+SOFI.US,D,20230815,000000,8.6,8.6,8.34,8.37,23709336,0
+SOFI.US,D,20230816,000000,8.23,8.43,8.21,8.26,23398937,0
+SOFI.US,D,20230817,000000,8.35,8.41,8.08,8.11,29582425,0
+SOFI.US,D,20230818,000000,7.92,8.29,7.89,8.22,27366332,0
+SOFI.US,D,20230821,000000,8.25,8.33,8.08,8.29,22676645,0
+SOFI.US,D,20230822,000000,8.4,8.47,8.11,8.15,23164705,0
+SOFI.US,D,20230823,000000,8.08,8.47,8.06,8.43,21855657,0
+SOFI.US,D,20230824,000000,8.48,8.5,8.08,8.12,26080574,0
+SOFI.US,D,20230825,000000,8.12,8.43,8.06,8.29,24163705,0
+SOFI.US,D,20230828,000000,8.38,8.42,8.17,8.23,17488704,0
+SOFI.US,D,20230829,000000,8.18,8.58,8.16,8.46,24487415,0
+SOFI.US,D,20230830,000000,8.46,8.78,8.36,8.74,26123577,0
+SOFI.US,D,20230831,000000,8.78,8.87,8.52,8.66,26175585,0
+SOFI.US,D,20230901,000000,8.77,8.925,8.72,8.79,17738832,0
+SOFI.US,D,20230905,000000,8.75,8.875,8.62,8.75,18906327,0
+SOFI.US,D,20230906,000000,8.73,8.81,8.43,8.54,23909748,0
+SOFI.US,D,20230907,000000,8.35,8.58,8.22,8.57,19320742,0
+SOFI.US,D,20230908,000000,8.54,8.67,8.45,8.55,15066681,0
+SOFI.US,D,20230911,000000,8.65,8.92,8.64,8.9,19320621,0
+SOFI.US,D,20230912,000000,8.79,9.188,8.79,9,25495591,0
+SOFI.US,D,20230913,000000,9,9.09,8.77,8.8,16819196,0
+SOFI.US,D,20230914,000000,8.89,9.1799,8.86,9.05,23641996,0
+SOFI.US,D,20230915,000000,9,9.14,8.88,9.07,30508365,0
+SOFI.US,D,20230918,000000,9.05,9.0699,8.63,8.67,22678678,0
+SOFI.US,D,20230919,000000,8.65,8.87,8.54,8.62,18091637,0
+SOFI.US,D,20230920,000000,8.67,8.79,8.31,8.32,21643907,0
+SOFI.US,D,20230921,000000,8.11,8.15,7.91,7.95,29541995,0
+SOFI.US,D,20230922,000000,8.03,8.05,7.44,7.54,38736050,0
+SOFI.US,D,20230925,000000,7.46,7.655,7.4,7.51,23107791,0
+SOFI.US,D,20230926,000000,7.4,7.59,7.37,7.4,22544869,0
+SOFI.US,D,20230927,000000,7.48,7.6566,7.39,7.6,28227005,0
+SOFI.US,D,20230928,000000,7.6,7.84,7.53,7.77,23539595,0
+SOFI.US,D,20230929,000000,7.92,8.3,7.91,7.99,28779332,0
+SOFI.US,D,20231002,000000,8.08,8.16,7.8,7.84,20000293,0
+SOFI.US,D,20231003,000000,7.71,7.75,7.18,7.28,36674944,0
+SOFI.US,D,20231004,000000,7.41,7.49,7.14,7.47,23978913,0
+SOFI.US,D,20231005,000000,7.42,7.71,7.3,7.65,17072922,0
+SOFI.US,D,20231006,000000,7.51,8.03,7.5,7.99,23371296,0
+SOFI.US,D,20231009,000000,7.78,8.2,7.77,8.18,17191921,0
+SOFI.US,D,20231010,000000,8.25,8.53,8.21,8.36,20874241,0
+SOFI.US,D,20231011,000000,8.45,8.725,8.45,8.59,22512705,0
+SOFI.US,D,20231012,000000,8.64,8.665,8.28,8.39,22155442,0
+SOFI.US,D,20231013,000000,8.44,8.475,8.065,8.12,22047269,0
+SOFI.US,D,20231016,000000,8.24,8.35,8.08,8.25,16675229,0
+SOFI.US,D,20231017,000000,8.1,8.36,8.08,8.25,18473635,0
+SOFI.US,D,20231018,000000,8.19,8.26,7.69,7.77,26281257,0
+SOFI.US,D,20231019,000000,7.75,7.98,7.59,7.63,26767664,0
+SOFI.US,D,20231020,000000,7.55,7.68,7.32,7.37,27271692,0
+SOFI.US,D,20231023,000000,7.28,7.5,6.97,7.26,29748043,0
+SOFI.US,D,20231024,000000,7.4,7.575,7.26,7.38,23335868,0
+SOFI.US,D,20231025,000000,7.24,7.27,7.02,7.08,31058482,0
+SOFI.US,D,20231026,000000,7.04,7.17,6.795,6.9,47046902,0
+SOFI.US,D,20231027,000000,7.07,7.08,6.85,6.87,45332086,0
+SOFI.US,D,20231030,000000,7.6,7.88,6.68,6.94,125927203,0
+SOFI.US,D,20231031,000000,7.04,7.57,7.03,7.55,63310357,0
+SOFI.US,D,20231101,000000,7.64,7.75,7.35,7.58,42359692,0
+SOFI.US,D,20231102,000000,7.9,8.2,7.88,8.17,45933853,0
+SOFI.US,D,20231103,000000,8.28,8.48,8,8.01,41604109,0
+SOFI.US,D,20231106,000000,8.05,8.06,7.37,7.49,46262073,0
+SOFI.US,D,20231107,000000,7.5,7.6,7.33,7.42,34068130,0
+SOFI.US,D,20231108,000000,7.38,7.395,7.12,7.31,28150796,0
+SOFI.US,D,20231109,000000,7.16,7.17,6.57,6.85,86607353,0
+SOFI.US,D,20231110,000000,6.92,6.95,6.74,6.94,29599972,0
+SOFI.US,D,20231113,000000,6.85,7.11,6.72,7.04,33982496,0
+SOFI.US,D,20231114,000000,7.39,7.53,7.22,7.48,38408694,0
+SOFI.US,D,20231115,000000,7.39,7.5,7.22,7.37,40095877,0
+SOFI.US,D,20231116,000000,7.28,7.29,6.631,6.71,73603103,0
+SOFI.US,D,20231117,000000,6.8,6.88,6.65,6.83,30884289,0
+SOFI.US,D,20231120,000000,6.77,6.78,6.56,6.615,44741075,0
+SOFI.US,D,20231121,000000,6.54,6.725,6.41,6.72,46170173,0
+SOFI.US,D,20231122,000000,6.8,7.03,6.71,6.9,36625973,0
+SOFI.US,D,20231124,000000,6.9,6.9498,6.79,6.86,13457611,0
+SOFI.US,D,20231127,000000,6.87,7.2,6.86,7.03,40258598,0
+SOFI.US,D,20231128,000000,7.04,7.35,7,7.34,36138286,0
+SOFI.US,D,20231129,000000,7.44,7.73,7.31,7.35,45648254,0
+SOFI.US,D,20231130,000000,7.39,7.4,7.1,7.29,41877882,0
+SOFI.US,D,20231201,000000,7.26,7.93,7.17,7.83,68877808,0
+SOFI.US,D,20231204,000000,7.71,8.25,7.65,7.96,45245644,0
+SOFI.US,D,20231205,000000,7.89,8.03,7.75,7.99,30468390,0
+SOFI.US,D,20231206,000000,8.14,8.45,7.86,7.89,51458652,0
+SOFI.US,D,20231207,000000,7.98,8.14,7.88,7.96,30489160,0
+SOFI.US,D,20231208,000000,7.95,8.22,7.88,8.13,34626639,0
+SOFI.US,D,20231211,000000,8.12,8.27,8,8.07,24365629,0
+SOFI.US,D,20231212,000000,8.07,8.095,7.825,7.95,26087082,0
+SOFI.US,D,20231213,000000,7.98,8.96,7.84,8.94,75424737,0
+SOFI.US,D,20231214,000000,9.11,9.84,9.09,9.47,92753877,0
+SOFI.US,D,20231215,000000,9.53,9.57,9.14,9.35,52727278,0
+SOFI.US,D,20231218,000000,9.3,9.79,9.21,9.66,48816310,0
+SOFI.US,D,20231219,000000,9.78,9.995,9.66,9.94,51836685,0
+SOFI.US,D,20231220,000000,9.91,10.16,9.23,9.31,75814690,0
+SOFI.US,D,20231221,000000,9.53,9.67,9.39,9.64,41803018,0
+SOFI.US,D,20231222,000000,9.77,9.88,9.585,9.71,29139360,0
+SOFI.US,D,20231226,000000,9.83,9.99,9.745,9.96,26013722,0
+SOFI.US,D,20231227,000000,10.01,10.49,10,10.32,44253666,0
+SOFI.US,D,20231228,000000,10.28,10.39,10.185,10.28,26416410,0
+SOFI.US,D,20231229,000000,10.25,10.2988,9.81,9.95,38251055,0
+SOFI.US,D,20240102,000000,9.71,9.815,9.52,9.65,38035001,0
+SOFI.US,D,20240103,000000,8.91,9.03,8.28,8.31,82970738,0
+SOFI.US,D,20240104,000000,8.35,8.585,8.17,8.42,37398920,0
+SOFI.US,D,20240105,000000,8.27,8.5,8.16,8.22,39717978,0
+SOFI.US,D,20240108,000000,8.25,8.62,8.23,8.53,32042229,0
+SOFI.US,D,20240109,000000,8.4,8.52,8.28,8.32,26168172,0
+SOFI.US,D,20240110,000000,8.33,8.6,8.1401,8.48,39487230,0
+SOFI.US,D,20240111,000000,8.41,8.4299,8.06,8.17,46166644,0
+SOFI.US,D,20240112,000000,8.17,8.3,7.81,7.89,49259940,0
+SOFI.US,D,20240116,000000,7.77,7.85,7.61,7.72,38223298,0
+SOFI.US,D,20240117,000000,7.53,7.58,7.37,7.53,41129905,0
+SOFI.US,D,20240118,000000,7.62,7.63,7.23,7.41,47079909,0
+SOFI.US,D,20240119,000000,7.45,7.5,7.21,7.49,40056300,0
+SOFI.US,D,20240122,000000,7.83,8.33,7.72,7.92,69046678,0
+SOFI.US,D,20240123,000000,8.1,8.14,7.73,7.75,45600699,0
+SOFI.US,D,20240124,000000,7.89,7.9399,7.53,7.56,41431031,0
+SOFI.US,D,20240125,000000,7.66,7.75,7.55,7.65,49509395,0
+SOFI.US,D,20240126,000000,7.69,7.83,7.52,7.62,72565954,0
+SOFI.US,D,20240129,000000,8.82,9.45,8.62,9.16,286380920,0
+SOFI.US,D,20240130,000000,9.03,9.4,8.38,8.4,119355972,0
+SOFI.US,D,20240131,000000,8.09,8.34,7.81,7.83,110241357,0
+SOFI.US,D,20240201,000000,7.93,7.96,7.57,7.73,76525399,0
+SOFI.US,D,20240202,000000,7.58,7.95,7.47,7.88,53319062,0
+SOFI.US,D,20240205,000000,7.7,7.76,7.45,7.58,42003023,0
+SOFI.US,D,20240206,000000,7.59,7.88,7.53,7.8,44063696,0
+SOFI.US,D,20240207,000000,7.82,7.83,7.57,7.66,37544859,0
+SOFI.US,D,20240208,000000,7.7,8.14,7.66,8.08,49560547,0
+SOFI.US,D,20240209,000000,8.185,8.35,8.08,8.13,40417525,0
+SOFI.US,D,20240212,000000,8.12,8.5,8.105,8.33,44804071,0
+SOFI.US,D,20240213,000000,7.84,8.205,7.78,8.02,62894354,0
+SOFI.US,D,20240214,000000,8.15,8.43,8.1,8.42,44248038,0
+SOFI.US,D,20240215,000000,8.5,8.55,8.34,8.53,40691510,0
+SOFI.US,D,20240216,000000,8.44,8.58,8.27,8.36,50370019,0
+SOFI.US,D,20240220,000000,8.29,8.52,8.21,8.51,39814877,0
+SOFI.US,D,20240221,000000,8.34,8.35,8.1,8.11,39260234,0
+SOFI.US,D,20240222,000000,8.24,8.35,8.14,8.16,30401153,0
+SOFI.US,D,20240223,000000,8.17,8.37,8.11,8.17,27447556,0
+SOFI.US,D,20240226,000000,8.19,8.69,8.165,8.54,46576104,0
+SOFI.US,D,20240227,000000,8.75,9.17,8.7,9.15,66939342,0
+SOFI.US,D,20240228,000000,9.04,9.18,8.83,8.86,42120676,0
+SOFI.US,D,20240229,000000,9.07,9.1392,8.82,8.98,29742248,0
+SOFI.US,D,20240301,000000,8.99,9.04,8.77,8.99,26375293,0
+SOFI.US,D,20240304,000000,9.05,9.13,8.57,8.58,35426418,0
+SOFI.US,D,20240305,000000,8.07,8.2,7.26,7.27,187827902,0
+SOFI.US,D,20240306,000000,7.37,7.62,7.05,7.4,131025346,0
+SOFI.US,D,20240307,000000,7.5,7.5791,7.18,7.47,83323436,0
+SOFI.US,D,20240308,000000,7.52,7.83,7.47,7.71,76914761,0
+SOFI.US,D,20240311,000000,7.805,7.95,7.61,7.68,59023016,0
+SOFI.US,D,20240312,000000,7.68,7.69,7.38,7.48,49576482,0
+SOFI.US,D,20240313,000000,7.43,7.56,7.36,7.38,42118295,0
+SOFI.US,D,20240314,000000,7.33,7.3499,6.99,7.05,69575137,0
+SOFI.US,D,20240315,000000,7.03,7.05,6.91,7.03,52914277,0
+SOFI.US,D,20240318,000000,7.065,7.11,6.86,7.08,47168391,0
+SOFI.US,D,20240319,000000,6.92,7.03,6.815,6.92,50478953,0
+SOFI.US,D,20240320,000000,6.925,7.37,6.87,7.36,61455098,0
+SOFI.US,D,20240321,000000,7.55,7.57,7.36,7.44,56091852,0
+SOFI.US,D,20240322,000000,7.32,7.4085,7.24,7.3,23292610,0
+SOFI.US,D,20240325,000000,7.28,7.5965,7.25,7.45,27430934,0
+SOFI.US,D,20240326,000000,7.35,7.46,7.165,7.2,39576569,0
+SOFI.US,D,20240327,000000,7.28,7.37,7.17,7.36,34738786,0
+SOFI.US,D,20240328,000000,7.33,7.47,7.29,7.3,30108132,0
+SOFI.US,D,20240401,000000,7.31,7.34,7.12,7.22,31681880,0
+SOFI.US,D,20240402,000000,7.05,7.22,6.97,7.2,29678761,0
+SOFI.US,D,20240403,000000,7.31,7.58,7.23,7.54,50638570,0
+SOFI.US,D,20240404,000000,7.65,7.71,7.27,7.31,49594112,0
+SOFI.US,D,20240405,000000,7.3,7.46,7.25,7.4,29257911,0
+SOFI.US,D,20240408,000000,7.51,7.77,7.5,7.76,56858152,0
+SOFI.US,D,20240409,000000,7.82,7.94,7.73,7.89,46553984,0
+SOFI.US,D,20240410,000000,7.65,7.8,7.4802,7.56,53826071,0
+SOFI.US,D,20240411,000000,7.57,7.64,7.43,7.64,28651658,0
+SOFI.US,D,20240412,000000,7.56,7.6,7.3,7.33,36704142,0
+SOFI.US,D,20240415,000000,7.33,7.42,7.08,7.12,33759430,0
+SOFI.US,D,20240416,000000,7.045,7.285,6.97,7.2,34200478,0
+SOFI.US,D,20240417,000000,7.23,7.34,7.12,7.16,29625583,0
+SOFI.US,D,20240418,000000,7.16,7.38,7.07,7.13,34419077,0
+SOFI.US,D,20240419,000000,7.08,7.28,7.05,7.12,36690364,0
+SOFI.US,D,20240422,000000,7.17,7.29,7.105,7.25,31327419,0
+SOFI.US,D,20240423,000000,7.24,7.59,7.22,7.58,40321465,0
+SOFI.US,D,20240424,000000,7.605,7.68,7.46,7.6,39726804,0
+SOFI.US,D,20240425,000000,7.42,7.6,7.26,7.59,47658775,0
+SOFI.US,D,20240426,000000,7.698,7.9,7.58,7.87,88630965,0
+SOFI.US,D,20240429,000000,7.37,7.45,7,7.045,149660202,0
+SOFI.US,D,20240430,000000,6.88,6.89,6.61,6.78,78411585,0
+SOFI.US,D,20240501,000000,6.7,7.18,6.65,6.92,68347682,0
+SOFI.US,D,20240502,000000,7.03,7.11,6.8603,6.99,45473407,0
+SOFI.US,D,20240503,000000,7.13,7.24,6.88,6.96,56617990,0
+SOFI.US,D,20240506,000000,7.055,7.27,7.03,7.16,50016583,0
+SOFI.US,D,20240507,000000,7.12,7.19,7.03,7.06,31025582,0
+SOFI.US,D,20240508,000000,6.98,7.085,6.9298,7.05,29637553,0
+SOFI.US,D,20240509,000000,7.08,7.13,6.99,7.06,22463501,0
+SOFI.US,D,20240510,000000,7.05,7.09,6.92,6.94,29080764,0
+SOFI.US,D,20240513,000000,7.03,7.32,7,7.11,55263991,0
+SOFI.US,D,20240514,000000,7.21,7.64,7.2,7.47,74991926,0
+SOFI.US,D,20240515,000000,7.63,7.63,7.21,7.27,35185386,0
+SOFI.US,D,20240516,000000,7.23,7.3,7.11,7.12,28904975,0
+SOFI.US,D,20240517,000000,7.15,7.42,7.12,7.28,36606010,0
+SOFI.US,D,20240520,000000,7.25,7.29,7.17,7.19,20605837,0
+SOFI.US,D,20240521,000000,7.15,7.2,7.05,7.08,24500732,0
+SOFI.US,D,20240522,000000,7.06,7.14,6.97,7.02,28018418,0
+SOFI.US,D,20240523,000000,7.04,7.0696,6.77,6.83,53003945,0
+SOFI.US,D,20240524,000000,6.87,7,6.87,6.92,21665889,0
+SOFI.US,D,20240528,000000,6.99,7.05,6.87,6.89,31435871,0
+SOFI.US,D,20240529,000000,6.78,6.85,6.685,6.85,26240367,0
+SOFI.US,D,20240530,000000,6.84,6.93,6.81,6.91,21911384,0
+SOFI.US,D,20240531,000000,6.95,6.9895,6.76,6.9,28216946,0
+SOFI.US,D,20240603,000000,6.97,6.99,6.75,6.77,31596695,0
+SOFI.US,D,20240604,000000,6.75,6.86,6.71,6.72,27546410,0
+SOFI.US,D,20240605,000000,6.77,6.94,6.72,6.91,32061469,0
+SOFI.US,D,20240606,000000,6.9,7.09,6.84,7.08,26131014,0
+SOFI.US,D,20240607,000000,6.92,7.05,6.865,6.99,26082307,0
+SOFI.US,D,20240610,000000,6.9,7.07,6.88,7.03,20847992,0
+SOFI.US,D,20240611,000000,7,7.0384,6.9,7,20066558,0
+SOFI.US,D,20240612,000000,7.17,7.4277,7.05,7.07,57027262,0
+SOFI.US,D,20240613,000000,7.1,7.13,6.77,6.8,51888311,0
+SOFI.US,D,20240614,000000,6.71,6.765,6.43,6.46,75531405,0
+SOFI.US,D,20240617,000000,6.46,6.4897,6.3,6.46,45193317,0
+SOFI.US,D,20240618,000000,6.46,6.6,6.39,6.42,28420218,0
+SOFI.US,D,20240620,000000,6.42,6.45,6.26,6.32,31396869,0
+SOFI.US,D,20240621,000000,6.3,6.35,6.2,6.32,34537249,0
+SOFI.US,D,20240624,000000,6.32,6.57,6.3,6.54,32286939,0
+SOFI.US,D,20240625,000000,6.54,6.54,6.41,6.45,19627212,0
+SOFI.US,D,20240626,000000,6.4,6.48,6.36,6.46,18400195,0
+SOFI.US,D,20240627,000000,6.41,6.54,6.36,6.54,18808011,0
+SOFI.US,D,20240628,000000,6.6,6.65,6.53,6.61,30002049,0
+SOFI.US,D,20240701,000000,6.6,6.67,6.415,6.43,30828129,0
+SOFI.US,D,20240702,000000,6.43,6.48,6.29,6.45,26977368,0
+SOFI.US,D,20240703,000000,6.48,6.55,6.415,6.52,15364303,0
+SOFI.US,D,20240705,000000,6.48,6.51,6.38,6.47,15639660,0
+SOFI.US,D,20240708,000000,6.485,6.53,6.35,6.35,22763728,0
+SOFI.US,D,20240709,000000,6.35,6.38,6.15,6.38,40564828,0
+SOFI.US,D,20240710,000000,6.42,6.62,6.32,6.57,37482305,0
+SOFI.US,D,20240711,000000,6.8,6.93,6.68,6.77,46656277,0
+SOFI.US,D,20240712,000000,6.89,7,6.81,6.97,37128344,0
+SOFI.US,D,20240715,000000,7.06,7.43,7.01,7.33,57035736,0
+SOFI.US,D,20240716,000000,7.44,7.82,7.345,7.75,63079536,0
+SOFI.US,D,20240717,000000,7.572,7.91,7.572,7.84,65800505,0
+SOFI.US,D,20240718,000000,7.87,8.06,7.49,7.53,56454345,0
+SOFI.US,D,20240719,000000,7.5,7.61,7.31,7.47,33123268,0
+SOFI.US,D,20240722,000000,7.59,7.6399,7.33,7.54,38964561,0
+SOFI.US,D,20240723,000000,7.5,7.66,7.42,7.43,23486310,0
+SOFI.US,D,20240724,000000,7.33,7.5,7.09,7.1,34636123,0
+SOFI.US,D,20240725,000000,7,7.41,7,7.27,35574208,0
+SOFI.US,D,20240726,000000,7.48,7.5,7.29,7.41,29482394,0
+SOFI.US,D,20240729,000000,7.46,7.52,7.23,7.33,65272596,0
+SOFI.US,D,20240730,000000,7.58,7.95,7.1,7.42,90519348,0
+SOFI.US,D,20240731,000000,7.48,7.83,7.26,7.54,66168200,0
+SOFI.US,D,20240801,000000,7.57,7.66,7.07,7.16,50282641,0
+SOFI.US,D,20240802,000000,6.9,6.95,6.59,6.65,63300907,0
+SOFI.US,D,20240805,000000,6.03,6.79,6.01,6.54,65657369,0
+SOFI.US,D,20240806,000000,6.62,6.62,6.3901,6.43,41670336,0
+SOFI.US,D,20240807,000000,6.6,6.75,6.31,6.32,32106723,0
+SOFI.US,D,20240808,000000,6.46,6.71,6.41,6.64,27594767,0
+SOFI.US,D,20240809,000000,6.62,6.73,6.55,6.64,19048609,0
+SOFI.US,D,20240812,000000,6.62,6.67,6.47,6.48,26316830,0
+SOFI.US,D,20240813,000000,6.5,6.65,6.49,6.64,26015023,0
+SOFI.US,D,20240814,000000,6.75,6.78,6.56,6.61,22578398,0
+SOFI.US,D,20240815,000000,6.74,6.96,6.69,6.91,36188885,0
+SOFI.US,D,20240816,000000,6.9,7.08,6.89,7,24474919,0
+SOFI.US,D,20240819,000000,7.11,7.5,7.09,7.46,51562156,0
+SOFI.US,D,20240820,000000,7.39,7.515,7.28,7.37,42987573,0
+SOFI.US,D,20240821,000000,7.4,7.4351,7.13,7.3,38849717,0
+SOFI.US,D,20240822,000000,7.32,7.34,7.18,7.19,29843227,0
+SOFI.US,D,20240823,000000,7.21,7.56,7.185,7.52,52448438,0
+SOFI.US,D,20240826,000000,7.61,7.79,7.5503,7.67,31511436,0
+SOFI.US,D,20240827,000000,7.58,7.89,7.54,7.77,27703678,0
+SOFI.US,D,20240828,000000,7.7,7.73,7.4,7.49,33583076,0
+SOFI.US,D,20240829,000000,7.65,8.3,7.64,8.03,84954499,0
+SOFI.US,D,20240830,000000,8.11,8.23,7.81,7.99,40858722,0
+SOFI.US,D,20240903,000000,7.89,7.9199,7.48,7.53,43359244,0
+SOFI.US,D,20240904,000000,7.41,7.76,7.41,7.48,34795214,0
+SOFI.US,D,20240905,000000,7.55,7.64,7.24,7.26,37429487,0
+SOFI.US,D,20240906,000000,7.29,7.4,6.92,7.01,46372027,0
+SOFI.US,D,20240909,000000,7.04,7.21,7.01,7.08,33004176,0
+SOFI.US,D,20240910,000000,7.16,7.1691,6.75,7.05,57932189,0
+SOFI.US,D,20240911,000000,7.02,7.35,6.9501,7.31,42877801,0
+SOFI.US,D,20240912,000000,7.29,7.51,7.24,7.46,39131929,0
+SOFI.US,D,20240913,000000,7.52,7.74,7.52,7.74,45043875,0
+SOFI.US,D,20240916,000000,7.74,8.08,7.63,8.06,44920354,0
+SOFI.US,D,20240917,000000,8.2,8.28,8.06,8.12,49071838,0
+SOFI.US,D,20240918,000000,8.1,8.53,8.04,8.11,63736848,0
+SOFI.US,D,20240919,000000,8.44,8.46,8.13,8.19,58745554,0
+SOFI.US,D,20240920,000000,8.135,8.22,8.01,8.05,36453863,0
+SOFI.US,D,20240923,000000,8.12,8.13,7.91,7.92,31399960,0
+SOFI.US,D,20240924,000000,7.96,7.97,7.58,7.83,47198613,0
+SOFI.US,D,20240925,000000,7.85,7.88,7.71,7.73,26123115,0
+SOFI.US,D,20240926,000000,7.83,7.87,7.68,7.76,27429422,0
+SOFI.US,D,20240927,000000,7.82,8.095,7.82,7.95,33376696,0
+SOFI.US,D,20240930,000000,7.9,8.07,7.81,7.86,28440030,0
+SOFI.US,D,20241001,000000,7.88,7.9,7.6125,7.63,34573654,0
+SOFI.US,D,20241002,000000,7.6,7.83,7.57,7.79,27871219,0
+SOFI.US,D,20241003,000000,7.75,7.86,7.654,7.83,28728989,0
+SOFI.US,D,20241004,000000,8.03,8.405,7.9,8.39,58166244,0
+SOFI.US,D,20241007,000000,8.36,8.52,8.16,8.27,40480647,0
+SOFI.US,D,20241008,000000,8.32,8.6,8.255,8.41,40451847,0
+SOFI.US,D,20241009,000000,8.41,8.66,8.3,8.59,32950114,0
+SOFI.US,D,20241010,000000,8.51,8.76,8.4605,8.63,46015048,0
+SOFI.US,D,20241011,000000,8.65,9.07,8.63,9.01,42833262,0
+SOFI.US,D,20241014,000000,9.62,10.07,9.375,10.04,116449940,0
+SOFI.US,D,20241015,000000,10.16,10.49,10.03,10.18,87195410,0
+SOFI.US,D,20241016,000000,10.23,10.325,9.91,10.04,48044999,0
+SOFI.US,D,20241017,000000,10.01,10.03,9.62,9.87,50293893,0
+SOFI.US,D,20241018,000000,9.91,10.18,9.8813,10.18,31400300,0
+SOFI.US,D,20241021,000000,10.26,10.54,10.19,10.4,50814314,0
+SOFI.US,D,20241022,000000,10.32,10.62,10.32,10.58,36501749,0
+SOFI.US,D,20241023,000000,10.55,10.65,10.175,10.42,38130439,0
+SOFI.US,D,20241024,000000,10.91,11.3,10.78,10.93,72141305,0
+SOFI.US,D,20241025,000000,11.21,11.34,10.89,10.99,58331288,0
+SOFI.US,D,20241028,000000,11.21,11.315,11.02,11.19,69753444,0
+SOFI.US,D,20241029,000000,10.75,10.8,9.77,10.47,164917905,0
+SOFI.US,D,20241030,000000,10.47,11.5,10.46,11.22,95149868,0
+SOFI.US,D,20241031,000000,11.16,11.325,10.88,11.17,59129216,0
+SOFI.US,D,20241101,000000,11.21,11.22,10.81,11.04,41742291,0
+SOFI.US,D,20241104,000000,10.88,11.13,10.6309,10.91,41321658,0
+SOFI.US,D,20241105,000000,10.96,11.55,10.95,11.42,53857819,0
+SOFI.US,D,20241106,000000,12.07,12.195,11.63,11.81,63197660,0
+SOFI.US,D,20241107,000000,11.915,12.14,11.85,11.9,55627554,0
+SOFI.US,D,20241108,000000,12,13.01,11.935,13.01,83464239,0
+SOFI.US,D,20241111,000000,13.61,14.44,13.57,14.11,106393392,0
+SOFI.US,D,20241112,000000,13.49,14.01,13.37,13.82,61124963,0
+SOFI.US,D,20241113,000000,13.955,14.28,13.39,13.5,55166032,0
+SOFI.US,D,20241114,000000,13.61,13.73,13.01,13.4,46251405,0
+SOFI.US,D,20241115,000000,13.22,13.695,13.08,13.63,48186516,0
+SOFI.US,D,20241118,000000,13.8,14.3,13.7,13.93,47656478,0
+SOFI.US,D,20241119,000000,13.76,14.43,13.67,14.42,38330651,0
+SOFI.US,D,20241120,000000,14.65,14.885,14.29,14.67,45618836,0
+SOFI.US,D,20241121,000000,14.86,15.55,14.67,15.01,60802783,0
+SOFI.US,D,20241122,000000,15.27,15.75,15.08,15.6,50055444,0
+SOFI.US,D,20241125,000000,16.088,16.0899,15.52,15.7,49778730,0
+SOFI.US,D,20241126,000000,15.5,15.84,15.245,15.49,38184378,0
+SOFI.US,D,20241127,000000,15.67,16.16,15.57,16.12,48218577,0
+SOFI.US,D,20241129,000000,16.36,16.61,16.17,16.41,31524910,0
+SOFI.US,D,20241202,000000,16.49,16.61,15.74,15.91,52367861,0
+SOFI.US,D,20241203,000000,15.89,16.15,15.62,15.88,43795796,0
+SOFI.US,D,20241204,000000,16.13,16.43,15.89,16.32,40638344,0
+SOFI.US,D,20241205,000000,16.01,16.2,15.62,15.65,50857038,0
+SOFI.US,D,20241206,000000,15.77,16.05,14.85,16.02,57220505,0
+SOFI.US,D,20241209,000000,15.68,15.96,15.23,15.57,59642768,0
+SOFI.US,D,20241210,000000,15.49,16.12,15.135,15.29,49585530,0
+SOFI.US,D,20241211,000000,15.5,16,15.16,15.94,47600810,0
+SOFI.US,D,20241212,000000,15.92,16.48,15.73,15.9,48071031,0
+SOFI.US,D,20241213,000000,16.04,16.36,15.79,16.25,41622262,0
+SOFI.US,D,20241216,000000,16.535,17.04,16.2,16.88,55457617,0
+SOFI.US,D,20241217,000000,17.15,17.17,16.17,16.66,53985223,0
+SOFI.US,D,20241218,000000,16.89,17.19,14.932,15.24,76625679,0
+SOFI.US,D,20241219,000000,15.72,15.99,14.92,15.03,44149617,0
+SOFI.US,D,20241220,000000,14.72,15.53,14.58,15.35,52746555,0
+SOFI.US,D,20241223,000000,15.5,15.79,15.165,15.63,34576414,0
+SOFI.US,D,20241224,000000,15.73,16.03,15.57,16.02,15731458,0
+SOFI.US,D,20241226,000000,15.98,16.68,15.88,16.6,36916834,0
+SOFI.US,D,20241227,000000,16.39,16.465,15.78,15.98,31003009,0
+SOFI.US,D,20241230,000000,15.57,15.88,15.42,15.63,31035972,0
+SOFI.US,D,20241231,000000,15.79,15.9,15.35,15.4,29262469,0
+SOFI.US,D,20250102,000000,15,15.11,13.75,14.13,76412574,0
+SOFI.US,D,20250103,000000,14.3,14.855,14.12,14.84,40925325,0
+SOFI.US,D,20250106,000000,15.2,15.48,14.89,15.29,32859034,0
+SOFI.US,D,20250107,000000,15.31,15.6189,14.71,14.91,38956313,0
+SOFI.US,D,20250108,000000,14.64,14.84,14.325,14.55,28712107,0
+SOFI.US,D,20250110,000000,14.2,14.2799,13.81,14.15,33470073,0
+SOFI.US,D,20250113,000000,13.64,14.085,13.6,14.07,32197109,0
+SOFI.US,D,20250114,000000,14.3,14.86,14.23,14.5,34100836,0
+SOFI.US,D,20250115,000000,15.36,15.55,14.99,15.51,38873135,0
+SOFI.US,D,20250116,000000,15.7,16.38,15.57,16.3,43586866,0
+SOFI.US,D,20250117,000000,16.42,16.73,16.18,16.5,40496489,0
+SOFI.US,D,20250121,000000,17,18.1,16.89,17.9,67982565,0
+SOFI.US,D,20250122,000000,18.06,18.06,17.265,17.59,51349809,0
+SOFI.US,D,20250123,000000,17.4,18.21,17.28,18.03,43826738,0
+SOFI.US,D,20250124,000000,18.15,18.42,17.86,17.92,55232024,0
+SOFI.US,D,20250127,000000,15.93,16.98,15.55,16.08,107334178,0
+SOFI.US,D,20250128,000000,16.12,16.25,15.22,16.17,51829116,0
+SOFI.US,D,20250129,000000,16.1,16.34,15.76,15.99,41382730,0
+SOFI.US,D,20250130,000000,16.25,16.67,16.11,16.44,35552175,0
+SOFI.US,D,20250131,000000,16.44,16.57,15.59,15.78,48036634,0
+SOFI.US,D,20250203,000000,14.98,15.77,14.89,15.4,42781912,0
+SOFI.US,D,20250204,000000,15.49,15.62,15.2,15.29,29013192,0
+SOFI.US,D,20250205,000000,15.24,15.56,15.2201,15.49,27793214,0
+SOFI.US,D,20250206,000000,15.53,15.55,14.68,14.8,46886868,0
+SOFI.US,D,20250207,000000,14.9,15.28,14.83,14.91,32161415,0
+SOFI.US,D,20250210,000000,15.03,15.4,15,15.13,30509885,0
+SOFI.US,D,20250211,000000,14.99,15.25,14.79,14.83,30455228,0
+SOFI.US,D,20250212,000000,14.58,14.85,14.42,14.77,33663622,0
+SOFI.US,D,20250213,000000,14.96,15.355,14.775,15.19,36477826,0
+SOFI.US,D,20250214,000000,15.41,16.42,15.24,16.21,63312396,0
+SOFI.US,D,20250218,000000,16.47,17.11,16.43,16.83,53815035,0
+SOFI.US,D,20250219,000000,16.765,16.81,16.1,16.18,35555682,0
+SOFI.US,D,20250220,000000,16.01,16.08,15.0629,15.56,51063554,0
+SOFI.US,D,20250221,000000,15.56,15.56,14.58,14.67,54725322,0
+SOFI.US,D,20250224,000000,14.8,14.8167,13.81,14.36,52266104,0
+SOFI.US,D,20250225,000000,14.11,14.27,13.42,13.92,63198048,0
+SOFI.US,D,20250226,000000,14.18,14.735,14.135,14.47,51466994,0
+SOFI.US,D,20250227,000000,14.73,14.74,14,14.07,41470268,0
+SOFI.US,D,20250228,000000,13.8,14.54,13.73,14.47,38926357,0
+SOFI.US,D,20250303,000000,14.65,14.905,13.44,13.57,58992163,0
+SOFI.US,D,20250304,000000,13,13.57,12.235,13.09,77982773,0
+SOFI.US,D,20250305,000000,13.12,13.49,12.84,13.43,41038021,0
+SOFI.US,D,20250306,000000,13,13.25,12.41,12.45,49835766,0
+SOFI.US,D,20250307,000000,12.32,12.64,11.82,12.59,52630310,0
+SOFI.US,D,20250310,000000,12.07,12.17,10.93,11.18,71705228,0
+SOFI.US,D,20250311,000000,11.06,11.4967,10.8503,11.26,54907858,0
+SOFI.US,D,20250312,000000,11.86,12.12,11.44,11.92,54143684,0
+SOFI.US,D,20250313,000000,12,12.09,11.31,11.39,38157650,0
+SOFI.US,D,20250314,000000,11.69,12.12,11.61,12.09,37484498,0
+SOFI.US,D,20250317,000000,12.08,12.47,11.96,12.32,45612572,0
+SOFI.US,D,20250318,000000,12.1,12.14,11.79,11.95,36336067,0
+SOFI.US,D,20250319,000000,12,12.91,11.96,12.73,46771921,0
+SOFI.US,D,20250320,000000,12.64,12.94,12.49,12.64,40485928,0
+SOFI.US,D,20250321,000000,12.41,12.91,12.37,12.87,40043913,0
+SOFI.US,D,20250324,000000,13.3,13.76,13.14,13.72,58817616,0
+SOFI.US,D,20250325,000000,13.73,13.9,13.445,13.54,35685489,0
+SOFI.US,D,20250326,000000,13.53,13.5479,12.925,13.07,48788698,0
+SOFI.US,D,20250327,000000,12.61,12.7,12.03,12.2,58870948,0
+SOFI.US,D,20250328,000000,12.025,12.245,11.69,11.85,51302434,0
+SOFI.US,D,20250331,000000,11.315,11.74,10.98,11.63,62839224,0
+SOFI.US,D,20250401,000000,11.59,12.16,11.48,11.91,48664115,0
+SOFI.US,D,20250402,000000,11.55,12.499,11.55,12.31,55622191,0
+SOFI.US,D,20250403,000000,11.14,11.416,10.56,10.64,73382340,0
+SOFI.US,D,20250404,000000,9.98,10.2199,8.88,9.57,89686019,0
+SOFI.US,D,20250407,000000,8.74,10.645,8.6,9.86,92561346,0
+SOFI.US,D,20250408,000000,10.49,10.58,9.24,9.5,67136171,0
+SOFI.US,D,20250409,000000,9.4,11.6491,9.31,11.39,94205908,0
+SOFI.US,D,20250410,000000,10.94,11.01,10.16,10.52,55996903,0
+SOFI.US,D,20250411,000000,10.48,10.73,10.07,10.71,42788050,0
+SOFI.US,D,20250414,000000,11.12,11.2,10.5112,10.82,47271787,0
+SOFI.US,D,20250415,000000,10.82,11.05,10.72,10.94,38606008,0
+SOFI.US,D,20250416,000000,10.72,10.9,10.41,10.66,39224315,0
+SOFI.US,D,20250417,000000,10.68,11.045,10.59,10.98,46860958,0
+SOFI.US,D,20250421,000000,10.93,11.15,10.4901,10.69,54164850,0
+SOFI.US,D,20250422,000000,10.87,11.43,10.805,11.27,52908924,0
+SOFI.US,D,20250423,000000,12.02,12.35,11.64,11.74,56643441,0
+SOFI.US,D,20250424,000000,11.8,12.3599,11.7601,12.31,61837687,0
+SOFI.US,D,20250425,000000,12.5,13.05,12.4,12.88,70647859,0
+SOFI.US,D,20250428,000000,13.24,13.38,12.77,13.2,95228436,0
+SOFI.US,D,20250429,000000,14.13,14.505,13.23,13.27,171099269,0
+SOFI.US,D,20250430,000000,12.785,12.82,12.05,12.51,86413339,0
+SOFI.US,D,20250501,000000,12.84,12.92,12.46,12.51,70285299,0
+SOFI.US,D,20250502,000000,12.685,12.93,12.58,12.7,50789329,0
+SOFI.US,D,20250505,000000,12.48,13.05,12.43,12.86,51937942,0
+SOFI.US,D,20250506,000000,12.57,12.83,12.435,12.73,40465249,0
+SOFI.US,D,20250507,000000,12.7,13.28,12.56,13.01,51163050,0
+SOFI.US,D,20250508,000000,13.319,13.47,13.1,13.26,52579778,0
+SOFI.US,D,20250509,000000,13.3,13.465,12.87,13.18,53261982,0
+SOFI.US,D,20250512,000000,14.04,14.2,13.68,14.04,74278211,0
+SOFI.US,D,20250513,000000,14.24,14.46,14.05,14.29,70382935,0
+SOFI.US,D,20250514,000000,14.44,14.78,13.94,14.03,77903712,0
+SOFI.US,D,20250515,000000,13.91,13.95,13.33,13.57,66129779,0
+SOFI.US,D,20250516,000000,13.7,13.97,13.56,13.92,58250789,0
+SOFI.US,D,20250519,000000,13.395,13.86,13.36,13.73,57180030,0
+SOFI.US,D,20250520,000000,13.66,13.66,13.225,13.27,54429645,0
+SOFI.US,D,20250521,000000,13.08,13.32,12.74,12.8,71853726,0
+SOFI.US,D,20250522,000000,12.8,13.28,12.78,13.19,56734681,0
+SOFI.US,D,20250523,000000,12.8,13.21,12.745,13.09,44155340,0
+SOFI.US,D,20250527,000000,13.41,13.48,13.0912,13.39,46060195,0
+SOFI.US,D,20250528,000000,13.39,13.43,13.13,13.32,56644956,0
+SOFI.US,D,20250529,000000,13.5,13.6001,13.07,13.17,50331473,0
+SOFI.US,D,20250530,000000,13.07,13.32,12.86,13.3,60735669,0
+SOFI.US,D,20250602,000000,13.28,13.69,13.09,13.67,53500261,0
+SOFI.US,D,20250603,000000,13.71,13.825,13.4901,13.66,54104405,0
+SOFI.US,D,20250604,000000,13.67,13.6892,13.23,13.46,54412385,0
+SOFI.US,D,20250605,000000,13.48,14.32,13.46,13.67,70855385,0
+SOFI.US,D,20250606,000000,14,14.49,13.93,14.24,63286706,0
+SOFI.US,D,20250609,000000,14.385,14.43,13.97,14.1,62639273,0
+SOFI.US,D,20250610,000000,14.17,14.48,13.96,14.39,57460283,0
+SOFI.US,D,20250611,000000,14.52,15.17,14.49,15.06,79569787,0
+SOFI.US,D,20250612,000000,14.87,15.2,14.66,14.9,78524736,0
+SOFI.US,D,20250613,000000,14.39,14.71,13.97,14.09,76753109,0
+SOFI.US,D,20250616,000000,14.3,14.93,14.28,14.9,65414120,0
+SOFI.US,D,20250617,000000,14.82,14.94,14.23,14.43,72249506,0
+SOFI.US,D,20250618,000000,14.38,15.42,14.36,15.36,84596992,0
+SOFI.US,D,20250620,000000,15.565,15.64,15,15.2,87552775,0
+SOFI.US,D,20250623,000000,15.02,15.45,14.64,15.36,60990940,0
+SOFI.US,D,20250624,000000,15.735,15.95,15.51,15.85,64207340,0
+SOFI.US,D,20250625,000000,16.02,16.2854,15.91,16.08,68438902,0
+SOFI.US,D,20250626,000000,16.25,16.81,16.06,16.77,73896767,0
+SOFI.US,D,20250627,000000,16.92,17.52,16.84,17.18,92297003,0
+SOFI.US,D,20250630,000000,17.73,18.92,17.59,18.21,149080241,0
+SOFI.US,D,20250701,000000,18,18.476,17.35,17.64,93556470,0
+SOFI.US,D,20250702,000000,17.525,18.2899,17.52,18.12,67100668,0
+SOFI.US,D,20250703,000000,18.31,18.6399,18.08,18.57,44667703,0
+SOFI.US,D,20250707,000000,18.5,19.29,18.4,19.24,80137791,0
+SOFI.US,D,20250708,000000,19.8,20.89,19.66,19.95,111492404,0
+SOFI.US,D,20250709,000000,20.17,20.25,19.62,20.22,64252092,0
+SOFI.US,D,20250710,000000,20.39,21.32,20.24,20.97,86494135,0
+SOFI.US,D,20250711,000000,20.77,21.86,20.75,21.2,92365649,0
+SOFI.US,D,20250714,000000,21.37,21.44,20.42,21.33,67028203,0
+SOFI.US,D,20250715,000000,21.245,21.6,20.86,20.96,61495388,0
+SOFI.US,D,20250716,000000,20.97,21.59,20.77,21.39,60085433,0
+SOFI.US,D,20250717,000000,21.5,22.2,21.42,22.09,49837634,0
+SOFI.US,D,20250718,000000,22.305,22.74,21.35,21.81,59729094,0
+SOFI.US,D,20250721,000000,21.95,22.04,21.09,21.16,48698979,0
+SOFI.US,D,20250722,000000,20.79,21.1,19.82,20.98,63655872,0
+SOFI.US,D,20250723,000000,21.21,21.65,20.86,21.56,49653725,0
+SOFI.US,D,20250724,000000,21.75,22.01,21.37,21.51,46110254,0
+SOFI.US,D,20250725,000000,21.52,21.58,21.165,21.2,40134949,0
+SOFI.US,D,20250728,000000,21.22,21.22,20.77,21.02,59105947,0
+SOFI.US,D,20250729,000000,23.11,25.11,22.255,22.4,236127444,0
+SOFI.US,D,20250730,000000,20.83,21.98,20.432,21.87,183424718,0
+SOFI.US,D,20250731,000000,22.675,23.8051,22.485,22.58,120095313,0
+SOFI.US,D,20250801,000000,21.7,21.76,20.6,21.23,89388484,0
+SOFI.US,D,20250804,000000,21.51,21.84,20.7,21.81,59741244,0
+SOFI.US,D,20250805,000000,22,22.1199,21.32,21.54,48936513,0
+SOFI.US,D,20250806,000000,21.47,21.56,21.02,21.46,36720518,0
+SOFI.US,D,20250807,000000,21.79,22.43,21.68,22.08,53034172,0
+SOFI.US,D,20250808,000000,22.3,22.585,21.95,22.1,49146091,0
+SOFI.US,D,20250811,000000,22.1,23.14,21.715,22.42,58462561,0
+SOFI.US,D,20250812,000000,22.62,23.73,22.52,23.65,56966170,0
+SOFI.US,D,20250813,000000,24.18,24.5,23.09,23.81,68665800,0
+SOFI.US,D,20250814,000000,23.42,23.95,22.74,23.29,52370522,0
+SOFI.US,D,20250815,000000,23.29,23.86,22.6101,23.77,44765005,0
+SOFI.US,D,20250818,000000,23.69,24.23,23.41,24.23,45472922,0
+SOFI.US,D,20250819,000000,24.61,24.91,22.69,22.75,82575036,0
+SOFI.US,D,20250820,000000,22.42,22.72,21.21,22.52,87818336,0
+SOFI.US,D,20250821,000000,22.44,23.369,22.31,23.33,53440677,0
+SOFI.US,D,20250822,000000,23.16,25.25,22.9,25.02,101606459,0
+SOFI.US,D,20250825,000000,25.18,26.38,24.81,26.15,90232980,0
+SOFI.US,D,20250826,000000,26.205,26.605,25.5,25.62,125930088,0
+SOFI.US,D,20250827,000000,25.615,25.81,24.88,24.96,54456445,0
+SOFI.US,D,20250828,000000,25.02,26.33,25,26.04,68314756,0
+SOFI.US,D,20250829,000000,26.16,26.42,25.21,25.54,54432518,0
+SOFI.US,D,20250902,000000,24.5,25.28,23.7,24.91,76177284,0
+SOFI.US,D,20250903,000000,25.06,25.11,24.39,24.49,48252808,0
+SOFI.US,D,20250904,000000,24.33,25.54,24.2407,25.38,51599714,0
+SOFI.US,D,20250905,000000,25.77,25.97,24.18,25.6,71312274,0
+SOFI.US,D,20250908,000000,25.81,26.1,25.05,25.96,55972664,0
+SOFI.US,D,20250909,000000,26.02,26.19,25.55,25.97,49112973,0
+SOFI.US,D,20250910,000000,26.29,26.855,25.3,25.52,63942161,0
+SOFI.US,D,20250911,000000,25.76,26.6,25.62,25.96,54719163,0
+SOFI.US,D,20250912,000000,26,26.69,25.77,26.55,61305218,0
+SOFI.US,D,20250915,000000,27.25,27.77,26.935,27.67,66929356,0
+SOFI.US,D,20250916,000000,27.79,27.88,26.63,27.42,67268473,0
+SOFI.US,D,20250917,000000,27.25,27.46,26.13,27.14,73319917,0
+SOFI.US,D,20250918,000000,27.59,28.576876,27.08,28.11,71508277,0
+SOFI.US,D,20250919,000000,28.265,29.6299,28.24,29.51,74760864,0
+SOFI.US,D,20250922,000000,29.3,30.3,28.97,29.81,64448269,0
+SOFI.US,D,20250923,000000,29.805,30.14,28.85,29.09,47417520,0
+SOFI.US,D,20250924,000000,29.5,29.67,28.35,28.44,46087493,0
+SOFI.US,D,20250925,000000,27.76,28.67,27.06,28.12,49863456,0
+SOFI.US,D,20250926,000000,28.37,28.48,27.5601,27.98,36585277,0
+SOFI.US,D,20250929,000000,28.36,28.63,27.11,27.55,60395294,0
+SOFI.US,D,20250930,000000,27.47,27.61,25.7,26.42,94402887,0
+SOFI.US,D,20251001,000000,26.73,27.33,25.64,25.76,81148117,0
+SOFI.US,D,20251002,000000,26.33,26.35,25.45,25.97,65256655,0
+SOFI.US,D,20251003,000000,26.1,26.18,24.84,25.24,78751668,0
+SOFI.US,D,20251006,000000,25.77,27.14,25.31,26.36,97325624,0
+SOFI.US,D,20251007,000000,27.1,28.84,26.68,28.14,121607813,0
+SOFI.US,D,20251008,000000,28.49,28.71,27.645,28.02,84643224,0
+SOFI.US,D,20251009,000000,28.04,28.69,27.75,28.45,66863907,0
+SOFI.US,D,20251010,000000,28.55,29.8,26.13,26.19,106425798,0
+SOFI.US,D,20251013,000000,27.07,27.43,26.47,27.14,62676084,0
+SOFI.US,D,20251014,000000,26.51,28.35,25.75,27.87,75502549,0
+SOFI.US,D,20251015,000000,28.2,29.09,27.56,28.03,67849587,0
+SOFI.US,D,20251016,000000,28.07,28.44,26.25,26.6,73472514,0
+SOFI.US,D,20251017,000000,26.1,26.92,26.01,26.54,48123301,0
+SOFI.US,D,20251020,000000,27.2,28.93,27.06,28.68,71880811,0
+SOFI.US,D,20251021,000000,28.56,29.07,28.15,28.75,56408125,0
+SOFI.US,D,20251022,000000,28.49,28.8,26.38,27.19,72894614,0
+SOFI.US,D,20251023,000000,27.33,28.595,27.1988,28.08,51151847,0
+SOFI.US,D,20251024,000000,28.845,29.87,28.7,29.01,53154736,0
+SOFI.US,D,20251027,000000,30,30.2,29.27,30,82986537,0
+SOFI.US,D,20251028,000000,30.99,31.98,28.8,31.66,183013567,0
+SOFI.US,D,20251029,000000,31.495,32.565,30.14,30.9,95429662,0
+SOFI.US,D,20251030,000000,30.435,30.9153,28.98,29.03,70598699,0
+SOFI.US,D,20251031,000000,29.69,29.86,28.49,29.68,66924035,0
+SOFI.US,D,20251103,000000,29.66,31.22,29.33,30.63,90431723,0
+SOFI.US,D,20251104,000000,29.295,30.79,28.69,29.37,71480993,0
+SOFI.US,D,20251105,000000,29.52,30.37,29.01,30.07,57853286,0
+SOFI.US,D,20251106,000000,30.125,30.859,27.13,27.16,88016896,0
+SOFI.US,D,20251107,000000,26.525,28.24,25.66,28.21,78769368,0
+SOFI.US,D,20251110,000000,29.06,30.97,28.84,30.54,93548058,0
+SOFI.US,D,20251111,000000,30.245,30.99,29.8555,30.95,64599402,0
+SOFI.US,D,20251112,000000,31.18,32.73,30.96,32.21,102911730,0
+SOFI.US,D,20251113,000000,31.73,31.75,28.15,28.39,117242164,0
+SOFI.US,D,20251114,000000,27,29.07,26.53,27.82,87118512,0
+SOFI.US,D,20251117,000000,27.71,27.95,26.55,27.04,75957456,0
+SOFI.US,D,20251118,000000,26.51,27,25.71,26.24,66837618,0
+SOFI.US,D,20251119,000000,26.475,26.85,25.5601,26.72,63026393,0
+SOFI.US,D,20251120,000000,27.88,28.575,24.745,24.91,98240953,0
+SOFI.US,D,20251121,000000,24.63,25.445,23.52,25.19,90228948,0
+SOFI.US,D,20251124,000000,25.83,27.61,25.655,27.4,63707151,0
+SOFI.US,D,20251125,000000,26.98,28.45,26.63,28.33,56810429,0
+SOFI.US,D,20251126,000000,28.71,29.25,28.31,28.49,56354981,0
+SOFI.US,D,20251128,000000,28.79,29.75,28.455,29.72,26903879,0
+SOFI.US,D,20251201,000000,28.83,29.7,28.67,29.03,47130626,0
+SOFI.US,D,20251202,000000,29.39,30.42,29.315,29.51,59744761,0
+SOFI.US,D,20251203,000000,29.425,29.93,29.02,29.07,52091113,0
+SOFI.US,D,20251204,000000,29.035,29.7,28.48,29.6,63446262,0
+SOFI.US,D,20251205,000000,27.365,27.93,26.93,27.78,138363330,0
+SOFI.US,D,20251208,000000,27.73,27.83,27.05,27.61,65462206,0
+SOFI.US,D,20251209,000000,27.24,27.45,26.55,26.83,57832135,0
+SOFI.US,D,20251210,000000,26.65,27.68,26.48,27.09,61267454,0
+SOFI.US,D,20251211,000000,26.84,27.28,26.555,27.07,42165647,0
+SOFI.US,D,20251212,000000,27.145,27.5,26.2,27.28,55003223,0
+SOFI.US,D,20251215,000000,27.435,27.48,25.79,25.82,50189999,0
+SOFI.US,D,20251216,000000,25.74,26.74,25.72,26.58,44364681,0
+SOFI.US,D,20251217,000000,26.64,26.835,25.17,25.27,49986957,0
+SOFI.US,D,20251218,000000,26.18,26.7151,25.9502,26.29,45162710,0
+SOFI.US,D,20251219,000000,26.62,27.37,26.28,27.24,43950604,0
+SOFI.US,D,20251222,000000,27.595,27.62,27.1,27.35,36160657,0
+SOFI.US,D,20251223,000000,27.07,27.34,26.825,27.19,26377277,0
+SOFI.US,D,20251224,000000,27.17,27.54,27.03,27.48,14424718,0
+SOFI.US,D,20251226,000000,27.54,27.55,27.03,27.07,24735553,0
+SOFI.US,D,20251229,000000,26.87,27.41,26.74,26.82,26021051,0
+SOFI.US,D,20251230,000000,27.03,27.14,26.54,26.56,28429434,0
+SOFI.US,D,20251231,000000,26.68,26.9,26.0601,26.18,34070316,0
+SOFI.US,D,20260102,000000,26.66,27.505,25.7901,27.46,55065560,0
+SOFI.US,D,20260105,000000,27.81,29.86,27.6,29.28,73826264,0
+SOFI.US,D,20260106,000000,29.23,29.3,26.03,26.98,120271344,0
+SOFI.US,D,20260107,000000,26.865,27.18,26.365,27,43444911,0
+SOFI.US,D,20260108,000000,27,28.055,26.57,27.72,50496065,0
+SOFI.US,D,20260109,000000,27.805,28.375,27.23,27.4,43777036,0
+SOFI.US,D,20260112,000000,27.29,27.316,26.2,26.6,49133992,0
+SOFI.US,D,20260113,000000,26.7,27.2,26.22,27.14,45562866,0
+SOFI.US,D,20260114,000000,27,27.085,25.92,26.67,40864179,0
+SOFI.US,D,20260115,000000,26.81,27.33,26.21,26.44,47958287,0
+SOFI.US,D,20260116,000000,26.54,26.78,26.01,26.13,40832315,0
+SOFI.US,D,20260120,000000,25.44,26.3399,25.21,25.49,37001126,0
+SOFI.US,D,20260121,000000,25.5,26.05,24.95,25.64,50248303,0
+SOFI.US,D,20260122,000000,26.18,26.39,26,26.09,35356254,0
+SOFI.US,D,20260123,000000,26,26.13,25.6,25.85,34264226,0
+SOFI.US,D,20260126,000000,25.9,26.4,25.77,25.8,36320327,0
+SOFI.US,D,20260127,000000,25.9,25.93,25.21,25.46,38768122,0
+SOFI.US,D,20260128,000000,25.5,25.79,24.57,24.6,48776069,0
+SOFI.US,D,20260129,000000,24.865,25.12,24.05,24.36,67935255,0
+SOFI.US,D,20260130,000000,25.43,25.47,22.31,22.81,131667911,0
+SOFI.US,D,20260202,000000,22.51,23,21.86,22.08,64063839,0
+SOFI.US,D,20260203,000000,23.05,23.36,21.02,21.76,92380230,0
+SOFI.US,D,20260204,000000,21.49,21.765,20.07,20.75,85930898,0
+SOFI.US,D,20260205,000000,20.23,20.4,19.194,19.46,87454742,0
+SOFI.US,D,20260206,000000,20.29,21.16,20.04,20.86,67020896,0
+SOFI.US,D,20260209,000000,21.29,21.59,20.8,21.35,64079363,0
+SOFI.US,D,20260210,000000,21.09,22,21.05,21.18,55796582,0
+SOFI.US,D,20260211,000000,21.1,21.1,20.14,20.55,52565026,0
+SOFI.US,D,20260212,000000,20.79,20.79,19.04,19.3,63515125,0
+SOFI.US,D,20260213,000000,19.28,19.87,19.15,19.61,43139317,0
+SOFI.US,D,20260217,000000,19.41,19.84,19.11,19.51,49681795,0
+SOFI.US,D,20260218,000000,19.47,20.01,19.23,19.55,59437467,0
diff --git a/daily/us/nasdaq stocks/2/spcb.us.txt b/daily/us/nasdaq stocks/2/spcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4efa87e256a3b6e8787e15189cc37ce1e72eebb1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/spcb.us.txt	
@@ -0,0 +1,3123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPCB.US,D,20130918,000000,1006,1036,997.6,1000,144.585,0
+SPCB.US,D,20130919,000000,980,1030,935,998,65.475,0
+SPCB.US,D,20130920,000000,1000,1000,986,998,12.99,0
+SPCB.US,D,20130923,000000,1000,1022,940,969.8,100.82,0
+SPCB.US,D,20130924,000000,960,1018,930,980,47.5,0
+SPCB.US,D,20130925,000000,980,1020,950,964,113,0
+SPCB.US,D,20130926,000000,1000,1014,930,960,124.5,0
+SPCB.US,D,20130927,000000,974,974,970,970,4,0
+SPCB.US,D,20130930,000000,974,974,938,958,35,0
+SPCB.US,D,20131001,000000,952,960,920,950,172,0
+SPCB.US,D,20131002,000000,960,960,884,904,137.5,0
+SPCB.US,D,20131003,000000,934,956,880,916,160.5,0
+SPCB.US,D,20131004,000000,934,934,882,910,62,0
+SPCB.US,D,20131007,000000,956,974,912,920,25,0
+SPCB.US,D,20131008,000000,936,940,880,910,38.5,0
+SPCB.US,D,20131009,000000,870,910,870,904,25.5,0
+SPCB.US,D,20131010,000000,874,874,792,836,276.5,0
+SPCB.US,D,20131011,000000,860,908,730,828,158.5,0
+SPCB.US,D,20131014,000000,856,858,806,846,25.5,0
+SPCB.US,D,20131015,000000,860,860,760,800,118.5,0
+SPCB.US,D,20131017,000000,814,838,732,838,110.135,0
+SPCB.US,D,20131018,000000,858,910,854,908,69,0
+SPCB.US,D,20131021,000000,904,910,816,822,203,0
+SPCB.US,D,20131022,000000,798,910,798,900,324.5,0
+SPCB.US,D,20131023,000000,898,900,842,900,82.5,0
+SPCB.US,D,20131024,000000,910,910,822,884,153.5,0
+SPCB.US,D,20131025,000000,886,936,882,936,59,0
+SPCB.US,D,20131028,000000,934,960,910,940,99,0
+SPCB.US,D,20131029,000000,948,950,900,940,60.5,0
+SPCB.US,D,20131030,000000,956,960,854,868,196.5,0
+SPCB.US,D,20131031,000000,950,956,858,900,21.745,0
+SPCB.US,D,20131101,000000,910,940,830,844,192,0
+SPCB.US,D,20131104,000000,844,900,820,856,13.5,0
+SPCB.US,D,20131105,000000,896,896,810,816,141,0
+SPCB.US,D,20131106,000000,868,878,816,834,15,0
+SPCB.US,D,20131107,000000,866,866,820,820,15,0
+SPCB.US,D,20131108,000000,840,878,806,840,28.665,0
+SPCB.US,D,20131111,000000,848,854,816,834,24,0
+SPCB.US,D,20131112,000000,836,838,806,834,9,0
+SPCB.US,D,20131113,000000,830,834,830,834,27.5,0
+SPCB.US,D,20131114,000000,840,882,840,852,64.5,0
+SPCB.US,D,20131115,000000,854,858,812,856,25.5,0
+SPCB.US,D,20131118,000000,854,858,854,858,6.995,0
+SPCB.US,D,20131119,000000,860,876,860,870,20.5,0
+SPCB.US,D,20131120,000000,874,880,832,878,83,0
+SPCB.US,D,20131121,000000,878,908,874,908,47.245,0
+SPCB.US,D,20131122,000000,878,972,878,956,138.5,0
+SPCB.US,D,20131125,000000,930,940,900,928,6,0
+SPCB.US,D,20131126,000000,928,994,928,950,42.5,0
+SPCB.US,D,20131127,000000,952,954,940,944,20.5,0
+SPCB.US,D,20131129,000000,950,950,902,944,168.26,0
+SPCB.US,D,20131202,000000,954,954,936,940,57,0
+SPCB.US,D,20131203,000000,944,952,934,950,13.5,0
+SPCB.US,D,20131204,000000,944,944,934,934,6,0
+SPCB.US,D,20131205,000000,900,940,870,940,41,0
+SPCB.US,D,20131206,000000,932,940,920,940,35,0
+SPCB.US,D,20131209,000000,940,940,834,870,104,0
+SPCB.US,D,20131210,000000,936,936,840,892,104.35,0
+SPCB.US,D,20131211,000000,880,932,850,916,82.5,0
+SPCB.US,D,20131212,000000,920,920,886,912,57,0
+SPCB.US,D,20131213,000000,916,916,912,916,1.6,0
+SPCB.US,D,20131216,000000,910,912,862,886,388,0
+SPCB.US,D,20131217,000000,908,976,908,942,642.5,0
+SPCB.US,D,20131218,000000,942,950,830,848,363,0
+SPCB.US,D,20131219,000000,800,800,762,774,4942.025,0
+SPCB.US,D,20131220,000000,788,838,780,818,4095.285,0
+SPCB.US,D,20131223,000000,822,850,818,822,1828.615,0
+SPCB.US,D,20131224,000000,834,834,810,834,470.045,0
+SPCB.US,D,20131226,000000,940,988,858,870,10046,0
+SPCB.US,D,20131227,000000,874,896,856,880,1034.5,0
+SPCB.US,D,20131230,000000,870,948,870,924,4104.25,0
+SPCB.US,D,20131231,000000,940,946,900,924,1751,0
+SPCB.US,D,20140102,000000,948,1014,926,970,5425.915,0
+SPCB.US,D,20140103,000000,964,1120,964,1094,4449.17,0
+SPCB.US,D,20140106,000000,1108,1228,1100,1200,4826,0
+SPCB.US,D,20140107,000000,1220,1276,1134,1162,2827.44,0
+SPCB.US,D,20140108,000000,1194,1204,1084,1200,1902.605,0
+SPCB.US,D,20140109,000000,1220,1224,1144,1174,1107.285,0
+SPCB.US,D,20140110,000000,1170,1208,1150,1204,1383.42,0
+SPCB.US,D,20140113,000000,1218,1312,1180,1188,4030.375,0
+SPCB.US,D,20140114,000000,1192,1260,1180,1240,1758.5,0
+SPCB.US,D,20140115,000000,1250,1250,1186,1230,1105,0
+SPCB.US,D,20140116,000000,1230,1406,1230,1368,5253,0
+SPCB.US,D,20140117,000000,1388,1400,1332,1362,1079.745,0
+SPCB.US,D,20140121,000000,1362,1406,1318,1348,1093.485,0
+SPCB.US,D,20140122,000000,1358,1360,1250,1328,1891,0
+SPCB.US,D,20140123,000000,1320,1384,1252,1332,1386.5,0
+SPCB.US,D,20140124,000000,1312,1328,1200,1230,1285,0
+SPCB.US,D,20140127,000000,1202,1216,1126,1184,1498,0
+SPCB.US,D,20140128,000000,1196,1238,1160,1216,972.5,0
+SPCB.US,D,20140129,000000,1192,1238,1170,1214,519.36,0
+SPCB.US,D,20140130,000000,1220,1298,1184,1214,537.5,0
+SPCB.US,D,20140131,000000,1210,1214,1180,1190,386.5,0
+SPCB.US,D,20140203,000000,1260,1276,1184,1200,447.69,0
+SPCB.US,D,20140204,000000,1200,1240,1180,1202,353.795,0
+SPCB.US,D,20140205,000000,1192,1200,1152,1178,314.315,0
+SPCB.US,D,20140206,000000,1160,1192,1160,1168,246.73,0
+SPCB.US,D,20140207,000000,1170,1200,1100,1118,813.675,0
+SPCB.US,D,20140210,000000,1186,1214,1160,1194,828.945,0
+SPCB.US,D,20140211,000000,1206,1210,1162.02,1210,529.05,0
+SPCB.US,D,20140212,000000,1220,1221.12,1156,1186,501.52,0
+SPCB.US,D,20140213,000000,1168,1198,1150,1164,379.175,0
+SPCB.US,D,20140214,000000,1154,1170,1120,1140,257.955,0
+SPCB.US,D,20140218,000000,1162,1178,1139.8,1142,407.6,0
+SPCB.US,D,20140219,000000,1132,1154,1106,1120,424.745,0
+SPCB.US,D,20140220,000000,1130,1139.98,1082,1114,580.995,0
+SPCB.US,D,20140221,000000,1108,1138,1094,1122,388.425,0
+SPCB.US,D,20140224,000000,1130,1146,1100,1116,440.965,0
+SPCB.US,D,20140225,000000,1108,1136,1100.36,1120,608.63,0
+SPCB.US,D,20140226,000000,1138,1208,1112.02,1154,492.195,0
+SPCB.US,D,20140227,000000,1174,1236.8,1160.02,1176,676.505,0
+SPCB.US,D,20140228,000000,1180,1222,1168,1192,1414.385,0
+SPCB.US,D,20140303,000000,1224,1228,1162,1176,411.375,0
+SPCB.US,D,20140304,000000,1162,1203.6,1160,1184,470.05,0
+SPCB.US,D,20140305,000000,1190,1196,1152.02,1182,354.27,0
+SPCB.US,D,20140306,000000,1186,1198,1150,1180,383.285,0
+SPCB.US,D,20140307,000000,1154,1204,1120,1172,361.44,0
+SPCB.US,D,20140310,000000,1144,1174,1140,1170,268.3,0
+SPCB.US,D,20140311,000000,1156,1229.1,1156,1214,662.24,0
+SPCB.US,D,20140312,000000,1210,1326,1160,1288,1815.485,0
+SPCB.US,D,20140313,000000,1296,1298,1230,1282,932.68,0
+SPCB.US,D,20140314,000000,1264,1279.98,1232,1270,408.41,0
+SPCB.US,D,20140317,000000,1266,1300,1260,1288,1275.51,0
+SPCB.US,D,20140318,000000,1288,1316,1270,1294,936.745,0
+SPCB.US,D,20140319,000000,1314,1428,1289.3,1350,1542.075,0
+SPCB.US,D,20140320,000000,1356,1381.8,1340,1360,365.46,0
+SPCB.US,D,20140321,000000,1360,1378,1284,1300,500.05,0
+SPCB.US,D,20140324,000000,1343.76,1343.76,1154,1230,1263.455,0
+SPCB.US,D,20140325,000000,1270,1286,1190,1210,681.08,0
+SPCB.US,D,20140326,000000,1208,1246,1190,1220,743.5,0
+SPCB.US,D,20140327,000000,1400,1482,1236,1284,11347.24,0
+SPCB.US,D,20140328,000000,1250,1340,1250,1316,1397.735,0
+SPCB.US,D,20140331,000000,1338,1375.8,1256,1274,864.915,0
+SPCB.US,D,20140401,000000,1300,1300,1242.02,1274,336.88,0
+SPCB.US,D,20140402,000000,1344,1382,1280,1358,968.195,0
+SPCB.US,D,20140403,000000,1370,1388,1324,1356,366.65,0
+SPCB.US,D,20140404,000000,1374,1374,1280,1316,249.59,0
+SPCB.US,D,20140407,000000,1300,1300,1244,1282,357.17,0
+SPCB.US,D,20140408,000000,1296,1321.8,1270,1298,142.465,0
+SPCB.US,D,20140409,000000,1290,1310,1280,1296.02,130.185,0
+SPCB.US,D,20140410,000000,1292,1524,1282,1458,8017.675,0
+SPCB.US,D,20140411,000000,1450,1478,1390,1434,1289.045,0
+SPCB.US,D,20140414,000000,1460,1520,1426,1492,1392.115,0
+SPCB.US,D,20140415,000000,1498,1592,1492,1526,1607.355,0
+SPCB.US,D,20140416,000000,1540,1594,1500,1594,784.66,0
+SPCB.US,D,20140417,000000,1600,1695.6,1600,1616,1071.285,0
+SPCB.US,D,20140421,000000,1642,1668,1562,1588,1049.96,0
+SPCB.US,D,20140422,000000,1592,1666,1570,1642,881.095,0
+SPCB.US,D,20140423,000000,1660,1770,1642,1690,1930.045,0
+SPCB.US,D,20140424,000000,1710,1735.98,1666,1700,638.995,0
+SPCB.US,D,20140425,000000,1690,1698,1658,1690,526.08,0
+SPCB.US,D,20140428,000000,1684,1698,1532,1586,1226.43,0
+SPCB.US,D,20140429,000000,1584,1620,1552,1602,384.33,0
+SPCB.US,D,20140430,000000,1602,1610,1530.6,1584,574.78,0
+SPCB.US,D,20140501,000000,1562,1575.52,1504,1548,783.765,0
+SPCB.US,D,20140502,000000,1520,1549.92,1492,1526,535.075,0
+SPCB.US,D,20140505,000000,1514,1562.6,1500,1544,301.355,0
+SPCB.US,D,20140506,000000,1560,1568,1524,1528,150.525,0
+SPCB.US,D,20140507,000000,1540,1561.28,1450,1458,565.355,0
+SPCB.US,D,20140508,000000,1450,1494,1410,1420,773,0
+SPCB.US,D,20140509,000000,1444,1450,1400,1434,505.54,0
+SPCB.US,D,20140512,000000,1452,1538,1452,1538,331.765,0
+SPCB.US,D,20140513,000000,1550,1556,1511,1540,338.375,0
+SPCB.US,D,20140514,000000,1530,1548,1504,1528,323.18,0
+SPCB.US,D,20140515,000000,1528,1540,1460.02,1526,430.43,0
+SPCB.US,D,20140516,000000,1522,1590,1520,1548,307.855,0
+SPCB.US,D,20140519,000000,1550,1628,1550,1604,481.15,0
+SPCB.US,D,20140520,000000,1628,1660,1606,1636,522.82,0
+SPCB.US,D,20140521,000000,1628,1660,1610.02,1642,322.155,0
+SPCB.US,D,20140522,000000,1658,1674,1618,1654,359.465,0
+SPCB.US,D,20140523,000000,1664,1740,1661.48,1736,955.635,0
+SPCB.US,D,20140527,000000,1760,1892,1758,1890,1762.41,0
+SPCB.US,D,20140528,000000,1894,1972,1822,1828,1745.625,0
+SPCB.US,D,20140529,000000,1860,1940,1826,1914,595.13,0
+SPCB.US,D,20140530,000000,1914,1959.6,1850.2,1926,691.275,0
+SPCB.US,D,20140602,000000,1954,2034,1922,1978,1890.455,0
+SPCB.US,D,20140603,000000,2038,2038,1970,1994,1187.7,0
+SPCB.US,D,20140604,000000,1994,2020,1926,1990,624.805,0
+SPCB.US,D,20140605,000000,2000,2002,1902,1960,765.07,0
+SPCB.US,D,20140606,000000,1988,1990,1866,1912,709.86,0
+SPCB.US,D,20140609,000000,1906,1968,1744,1810,1484.465,0
+SPCB.US,D,20140610,000000,1842,2056,1840,2012,2414.5,0
+SPCB.US,D,20140611,000000,2008,2038,1950,1982,1053.045,0
+SPCB.US,D,20140612,000000,2010,2010,1862,1896,1053.715,0
+SPCB.US,D,20140613,000000,1874,1916,1810,1844,491.99,0
+SPCB.US,D,20140616,000000,1862,1871.98,1694,1780,1403.535,0
+SPCB.US,D,20140617,000000,1820,1968,1820,1898,995.88,0
+SPCB.US,D,20140618,000000,1920,1978,1904,1934,501.565,0
+SPCB.US,D,20140619,000000,1946,1962,1910,1956,426.43,0
+SPCB.US,D,20140620,000000,1970,1994,1910,1952,692.665,0
+SPCB.US,D,20140623,000000,1930,2000,1920,1996,705.05,0
+SPCB.US,D,20140624,000000,1994,2000,1882,1906,390.52,0
+SPCB.US,D,20140625,000000,1910,1984,1870,1948,235.825,0
+SPCB.US,D,20140626,000000,1968,1980,1901.8,1948,155.985,0
+SPCB.US,D,20140627,000000,1960,1960,1920,1940,85.015,0
+SPCB.US,D,20140630,000000,1930,2176,1930,2054,1413.45,0
+SPCB.US,D,20140701,000000,2100,2116,2008,2042,382.635,0
+SPCB.US,D,20140702,000000,2034,2034,1950,1972,258,0
+SPCB.US,D,20140703,000000,1980,2012,1908,1926,261.05,0
+SPCB.US,D,20140707,000000,1928,1928,1786,1826,1179.905,0
+SPCB.US,D,20140708,000000,1858,1860,1700,1776,642.915,0
+SPCB.US,D,20140709,000000,1800,1880,1790,1836,292.9,0
+SPCB.US,D,20140710,000000,1762,1863.98,1750,1838,257.3,0
+SPCB.US,D,20140711,000000,1856,1859.98,1800,1830,152.72,0
+SPCB.US,D,20140714,000000,1810,1874,1810,1844,482.095,0
+SPCB.US,D,20140715,000000,1838,1884,1806,1816,274.04,0
+SPCB.US,D,20140716,000000,1850,1850,1778,1800,440.93,0
+SPCB.US,D,20140717,000000,1790,1833.98,1702,1730,506.6,0
+SPCB.US,D,20140718,000000,1680,1699.98,1550,1670,1017.445,0
+SPCB.US,D,20140721,000000,1700,1776,1700,1756,418.025,0
+SPCB.US,D,20140722,000000,1758,1820,1716,1761,458.14,0
+SPCB.US,D,20140723,000000,1720,1780,1720,1734,502.34,0
+SPCB.US,D,20140724,000000,1760,1780,1746,1778,508.385,0
+SPCB.US,D,20140725,000000,1756,1852,1750,1838,577.84,0
+SPCB.US,D,20140728,000000,1830,1850,1800,1838,250.675,0
+SPCB.US,D,20140729,000000,1838,1926,1834,1920,405.885,0
+SPCB.US,D,20140730,000000,1918,1918,1856,1892,592.135,0
+SPCB.US,D,20140731,000000,1838,1908,1838,1908,249.8,0
+SPCB.US,D,20140801,000000,1880,1918,1780,1798,723.95,0
+SPCB.US,D,20140804,000000,1904,1988,1828,1932,1172.895,0
+SPCB.US,D,20140805,000000,1932,1966.2,1898,1906,230.48,0
+SPCB.US,D,20140806,000000,1920,1920,1824,1908,399.33,0
+SPCB.US,D,20140807,000000,1908,1994,1900,1938,1105.16,0
+SPCB.US,D,20140808,000000,1966,1970,1908,1946,241.54,0
+SPCB.US,D,20140811,000000,1960,1986,1926,1978,476.18,0
+SPCB.US,D,20140812,000000,2000,2086,2000,2084,718.315,0
+SPCB.US,D,20140813,000000,2080,2080,2008,2026,476.64,0
+SPCB.US,D,20140814,000000,2030,2150,2030,2098,925.515,0
+SPCB.US,D,20140815,000000,2120,2268,2114,2208,1076.645,0
+SPCB.US,D,20140818,000000,2270,2277,2188,2256,720.355,0
+SPCB.US,D,20140819,000000,2234,2250,2214,2218,311.82,0
+SPCB.US,D,20140820,000000,2210,2210,2126,2148,438.17,0
+SPCB.US,D,20140821,000000,2160,2188,2138,2172,303.41,0
+SPCB.US,D,20140822,000000,2182,2316,2180,2274,1655,0
+SPCB.US,D,20140825,000000,2294,2310,2238,2264,1324.79,0
+SPCB.US,D,20140826,000000,2400,2438,2320,2350,2637.47,0
+SPCB.US,D,20140827,000000,2362,2388,2272,2374,756.395,0
+SPCB.US,D,20140828,000000,2374,2378,2308,2330,350.385,0
+SPCB.US,D,20140829,000000,2330,2356.8,2312,2338,187.8,0
+SPCB.US,D,20140902,000000,2370,2502,2345.6,2502,1595.99,0
+SPCB.US,D,20140903,000000,2530,2590,2390,2468,1375.4,0
+SPCB.US,D,20140904,000000,2438,2568,2430,2456,836.17,0
+SPCB.US,D,20140905,000000,2456,2456,2404,2440,464.44,0
+SPCB.US,D,20140908,000000,2460,2580,2442,2562,931.735,0
+SPCB.US,D,20140909,000000,2612,2682,2534,2580,992.6,0
+SPCB.US,D,20140910,000000,2594,2698,2546.6,2668,959.99,0
+SPCB.US,D,20140911,000000,2640,2676,2560,2648,521.66,0
+SPCB.US,D,20140912,000000,2652,2694.8,2564,2586,733.995,0
+SPCB.US,D,20140915,000000,2576,2582,2270.2,2318,1838.02,0
+SPCB.US,D,20140916,000000,2358,2446,2318,2434,847.705,0
+SPCB.US,D,20140917,000000,2424,2498,2382,2400,645.33,0
+SPCB.US,D,20140918,000000,2436,2436,2356,2418,371.525,0
+SPCB.US,D,20140919,000000,2418,2418,2282,2342,599.29,0
+SPCB.US,D,20140922,000000,2316,2372,2222,2320,631.21,0
+SPCB.US,D,20140923,000000,2318,2438,2318,2398,992.065,0
+SPCB.US,D,20140924,000000,2404,2412.6,2326,2372,297.055,0
+SPCB.US,D,20140925,000000,2356,2394,2302.8,2360,484.27,0
+SPCB.US,D,20140926,000000,2358,2478,2308,2462,544.025,0
+SPCB.US,D,20140929,000000,2392,2520,2370,2516,690.74,0
+SPCB.US,D,20140930,000000,2524,2534,2442,2470,363.54,0
+SPCB.US,D,20141001,000000,2486,2486,2360,2400,372.165,0
+SPCB.US,D,20141002,000000,2358,2462,2318.2,2400,518.615,0
+SPCB.US,D,20141003,000000,2464,2464,2414,2427,176.35,0
+SPCB.US,D,20141006,000000,2450,2486,2292,2308,494.285,0
+SPCB.US,D,20141007,000000,2334,2346,2250,2294,436.755,0
+SPCB.US,D,20141008,000000,2310,2310,2130,2170,987.07,0
+SPCB.US,D,20141009,000000,2162,2200,2020,2028,1058.53,0
+SPCB.US,D,20141010,000000,2106,2130,1826,1874,1597.84,0
+SPCB.US,D,20141013,000000,1902,2154,1902,2050,910.515,0
+SPCB.US,D,20141014,000000,2064,2168,2000,2018,529.485,0
+SPCB.US,D,20141015,000000,2010,2062,1902,2020,699.805,0
+SPCB.US,D,20141016,000000,2000,2114.8,1921.8,2088,471.31,0
+SPCB.US,D,20141017,000000,2112,2128,2010,2044,395.73,0
+SPCB.US,D,20141020,000000,2080,2454,2080,2312,2222.965,0
+SPCB.US,D,20141021,000000,2392,2430.6,2280,2376,1006.87,0
+SPCB.US,D,20141022,000000,2372,2420,2302,2348,470.63,0
+SPCB.US,D,20141023,000000,2360,2410,2332,2334,443.45,0
+SPCB.US,D,20141024,000000,2344,2418,2272,2414,349.005,0
+SPCB.US,D,20141027,000000,2400,2670,2374,2658,1742.94,0
+SPCB.US,D,20141028,000000,2712,2820,2544,2756,1828.725,0
+SPCB.US,D,20141029,000000,2776,2830,2566,2570,1527.72,0
+SPCB.US,D,20141030,000000,2552,2603,2364,2384,2292.335,0
+SPCB.US,D,20141031,000000,2414,2552,2302,2510,1589.795,0
+SPCB.US,D,20141103,000000,2700,2720,2328,2432,2767.02,0
+SPCB.US,D,20141104,000000,2376,2498,2376,2478,934.465,0
+SPCB.US,D,20141105,000000,2454,2542,2380,2416,818.785,0
+SPCB.US,D,20141106,000000,2458,2460,2320,2408,1110.95,0
+SPCB.US,D,20141107,000000,2370,2424,2250,2292,890.76,0
+SPCB.US,D,20141110,000000,2326,2440,2326,2356,812.375,0
+SPCB.US,D,20141111,000000,2392,2392,2250,2260,684.23,0
+SPCB.US,D,20141112,000000,2250,2326,2250,2320,615.245,0
+SPCB.US,D,20141113,000000,2310,2382,2310,2378,521.555,0
+SPCB.US,D,20141114,000000,2368,2382,2304,2310,373.46,0
+SPCB.US,D,20141117,000000,2298,2340,2200,2232,635.73,0
+SPCB.US,D,20141118,000000,2254,2290,2178,2208,742.64,0
+SPCB.US,D,20141119,000000,2230,2266,2162,2264,688.375,0
+SPCB.US,D,20141120,000000,2228,2278,2120,2268,772.685,0
+SPCB.US,D,20141121,000000,2286,2290,2242,2250,772.92,0
+SPCB.US,D,20141124,000000,2272,2350,2190,2350,634.345,0
+SPCB.US,D,20141125,000000,2332,2418,2310,2358,596.34,0
+SPCB.US,D,20141126,000000,2358,2420,2350,2360,372.025,0
+SPCB.US,D,20141128,000000,2380,2392.6,2350,2380,67.56,0
+SPCB.US,D,20141201,000000,2366,2368,2212,2256,270.42,0
+SPCB.US,D,20141202,000000,2256,2256,2130,2240,492.12,0
+SPCB.US,D,20141203,000000,2250,2251,2158,2176,505.86,0
+SPCB.US,D,20141204,000000,2174,2468,2174,2464,1288.065,0
+SPCB.US,D,20141205,000000,2516,2518,2446,2510,533.33,0
+SPCB.US,D,20141208,000000,2540,2540,2340,2366,675.345,0
+SPCB.US,D,20141209,000000,2336,2398,2220,2382,291.715,0
+SPCB.US,D,20141210,000000,2384,2412,2364,2410,431.865,0
+SPCB.US,D,20141211,000000,2410,2438,2310,2336,468.065,0
+SPCB.US,D,20141212,000000,2340,2350,2250,2288,251.165,0
+SPCB.US,D,20141215,000000,2292,2364,2200,2282,340.49,0
+SPCB.US,D,20141216,000000,2244,2258,2120,2210,971.375,0
+SPCB.US,D,20141217,000000,2162,2204,2100,2175,696.34,0
+SPCB.US,D,20141218,000000,2182,2232,2102,2114,474.805,0
+SPCB.US,D,20141219,000000,2100,2154,2008,2016,778.35,0
+SPCB.US,D,20141222,000000,2000,2038,1884,1918,2919.465,0
+SPCB.US,D,20141223,000000,1912,2080,1912,2014,808.68,0
+SPCB.US,D,20141224,000000,2048,2052,1980,2002,624.65,0
+SPCB.US,D,20141226,000000,2002,2074,2002,2032,397.71,0
+SPCB.US,D,20141229,000000,2068,2098,2024,2068,452.03,0
+SPCB.US,D,20141230,000000,2068,2088,2012,2044,401.54,0
+SPCB.US,D,20141231,000000,2010,2076,2006,2042,416.88,0
+SPCB.US,D,20150102,000000,2042,2131.6,2010,2042,511.245,0
+SPCB.US,D,20150105,000000,2008,2038,1960,1962,477.73,0
+SPCB.US,D,20150106,000000,1992,2088,1952,2010,423.415,0
+SPCB.US,D,20150107,000000,2020,2028,1984,2010,409.825,0
+SPCB.US,D,20150108,000000,2014,2030,1960,1976,464.115,0
+SPCB.US,D,20150109,000000,1978,1996,1916,1926,530.845,0
+SPCB.US,D,20150112,000000,1916,1946,1790,1846,1305.6,0
+SPCB.US,D,20150113,000000,1842,1894,1810,1836,656.89,0
+SPCB.US,D,20150114,000000,1820,1922,1812.02,1840,500.14,0
+SPCB.US,D,20150115,000000,1848,1858,1672,1744,1163.205,0
+SPCB.US,D,20150116,000000,1720,1788,1686,1756,787.095,0
+SPCB.US,D,20150120,000000,1750,1750,1516,1544,2209.815,0
+SPCB.US,D,20150121,000000,1550,1886,1480,1550,6538.915,0
+SPCB.US,D,20150122,000000,1506,1620,1506,1574,1291.805,0
+SPCB.US,D,20150123,000000,1580,1587.98,1512,1530,624.01,0
+SPCB.US,D,20150126,000000,1500,1610,1500,1508,1150.66,0
+SPCB.US,D,20150127,000000,1470,1526,1402,1514,1437.585,0
+SPCB.US,D,20150128,000000,1500,1561.96,1500,1552,554.88,0
+SPCB.US,D,20150129,000000,1546,1690,1546,1674,1141.785,0
+SPCB.US,D,20150130,000000,1668,1698,1642,1674,686.94,0
+SPCB.US,D,20150202,000000,1674,1685.98,1612,1636,547.405,0
+SPCB.US,D,20150203,000000,1640,1662,1604,1648,398.73,0
+SPCB.US,D,20150204,000000,1630,1676,1604,1656,519.305,0
+SPCB.US,D,20150205,000000,1656,1746,1640,1740,684.71,0
+SPCB.US,D,20150206,000000,1750,1790,1712.2,1764,432.195,0
+SPCB.US,D,20150209,000000,1752,1764,1674,1692,493.61,0
+SPCB.US,D,20150210,000000,1710,1710,1630,1652,411.36,0
+SPCB.US,D,20150211,000000,1650,1652,1606,1638,317.54,0
+SPCB.US,D,20150212,000000,1628,1644,1562,1590,716.295,0
+SPCB.US,D,20150213,000000,1586,1658,1558,1634,430.95,0
+SPCB.US,D,20150217,000000,1636,1670,1602,1656,375.22,0
+SPCB.US,D,20150218,000000,1646,1670,1616,1663,104.295,0
+SPCB.US,D,20150219,000000,1640,1666,1620,1648,150.605,0
+SPCB.US,D,20150220,000000,1648,1658,1620,1644,102.635,0
+SPCB.US,D,20150223,000000,1630,1630,1560,1578,616.06,0
+SPCB.US,D,20150224,000000,1580,1630,1560,1610,290.755,0
+SPCB.US,D,20150225,000000,1602,1648,1590,1618,222.48,0
+SPCB.US,D,20150226,000000,1612,1640,1588,1620,219.77,0
+SPCB.US,D,20150227,000000,1620,1620,1586,1588,202.93,0
+SPCB.US,D,20150302,000000,1592,1640,1566,1580,366.5,0
+SPCB.US,D,20150303,000000,1588,1596,1562,1562,224,0
+SPCB.US,D,20150304,000000,1560,1588,1524,1550,355,0
+SPCB.US,D,20150305,000000,1534,1592,1530,1550,155.5,0
+SPCB.US,D,20150306,000000,1566,1574,1522,1540,305,0
+SPCB.US,D,20150309,000000,1524,1572,1470,1572,173.5,0
+SPCB.US,D,20150310,000000,1516,1554,1512,1548,153,0
+SPCB.US,D,20150311,000000,1550,1570,1532,1554,180.5,0
+SPCB.US,D,20150312,000000,1544,1576,1544,1576,195,0
+SPCB.US,D,20150313,000000,1562,1598,1524,1578,212,0
+SPCB.US,D,20150316,000000,1590,1638,1574,1602,410,0
+SPCB.US,D,20150317,000000,1602,1614,1574,1578,272,0
+SPCB.US,D,20150318,000000,1564,1640,1564,1616,236,0
+SPCB.US,D,20150319,000000,1590,1750,1586,1718,1383.5,0
+SPCB.US,D,20150320,000000,1744,1836,1732,1812,740,0
+SPCB.US,D,20150323,000000,1846,1916,1802,1884,843,0
+SPCB.US,D,20150324,000000,1908,1908,1806,1820,401.5,0
+SPCB.US,D,20150325,000000,1830,1934,1780,1800,969.5,0
+SPCB.US,D,20150326,000000,1758,1758,1440,1694,3934,0
+SPCB.US,D,20150327,000000,1732,1908,1652,1780,1500.5,0
+SPCB.US,D,20150330,000000,1820,1832,1688,1718,663,0
+SPCB.US,D,20150331,000000,1650,1744,1640,1678,802.5,0
+SPCB.US,D,20150401,000000,1694,1730,1650,1710,616,0
+SPCB.US,D,20150402,000000,1718,1746,1690,1740,756,0
+SPCB.US,D,20150406,000000,1720,1730,1698,1704,339,0
+SPCB.US,D,20150407,000000,1698,1720,1670,1688,377.67,0
+SPCB.US,D,20150408,000000,1692,1770,1690,1750,1015.5,0
+SPCB.US,D,20150409,000000,1746,1904,1724,1884,1224.285,0
+SPCB.US,D,20150410,000000,1892,2006,1856,1978,1242.5,0
+SPCB.US,D,20150413,000000,1980,2004,1880,1966,1099.5,0
+SPCB.US,D,20150414,000000,2028,2210,2022,2098,2386,0
+SPCB.US,D,20150415,000000,2092,2200,2078,2156,1060.525,0
+SPCB.US,D,20150416,000000,2146,2194,2126,2194,799.055,0
+SPCB.US,D,20150417,000000,2170,2266,2122,2244,1003.5,0
+SPCB.US,D,20150420,000000,2240,2250,2108,2152,699.975,0
+SPCB.US,D,20150421,000000,2150,2330,2084,2312,1794.145,0
+SPCB.US,D,20150422,000000,2300,2376,2212,2336,1895.635,0
+SPCB.US,D,20150423,000000,2322,2356,2256,2280,674.5,0
+SPCB.US,D,20150424,000000,2312,2312,2250,2300,676.5,0
+SPCB.US,D,20150427,000000,2300,2306,2198,2232,547,0
+SPCB.US,D,20150428,000000,2240,2250,2198,2228,503,0
+SPCB.US,D,20150429,000000,2210,2318,2206,2314,828.5,0
+SPCB.US,D,20150430,000000,2308,2448,2300,2432,1751,0
+SPCB.US,D,20150501,000000,2436,2478,2390,2474,1255,0
+SPCB.US,D,20150504,000000,2478,2548,2446,2468,881,0
+SPCB.US,D,20150505,000000,2454,2476,2414,2444,825.5,0
+SPCB.US,D,20150506,000000,2446,2498,2414,2490,472.49,0
+SPCB.US,D,20150507,000000,2480,2544,2456,2532,836.28,0
+SPCB.US,D,20150508,000000,2542,2656,2500,2606,1511,0
+SPCB.US,D,20150511,000000,2608,2618,2572,2592,396.5,0
+SPCB.US,D,20150512,000000,2606,2610,2550,2594,411.11,0
+SPCB.US,D,20150513,000000,2590,2590,2382,2448,1102,0
+SPCB.US,D,20150514,000000,2452,2452,2350,2374,510,0
+SPCB.US,D,20150515,000000,2350,2356,2229,2282,1051.525,0
+SPCB.US,D,20150518,000000,2222,2298,2182,2192,859.755,0
+SPCB.US,D,20150519,000000,2152,2288,2144,2260,620.5,0
+SPCB.US,D,20150520,000000,2280,2288,2194,2260,300,0
+SPCB.US,D,20150521,000000,2248,2292,2202,2250,195,0
+SPCB.US,D,20150522,000000,2246,2282,2218,2252,171.5,0
+SPCB.US,D,20150526,000000,2234,2248.2,2190,2214,218.625,0
+SPCB.US,D,20150527,000000,2222,2262,2198,2238,660,0
+SPCB.US,D,20150528,000000,2253.4,2258.8,2164,2178,1066.395,0
+SPCB.US,D,20150529,000000,2168,2200,2134,2162,835,0
+SPCB.US,D,20150601,000000,2268,2620,2264,2418,3503,0
+SPCB.US,D,20150602,000000,2458,2536,2376,2518,773.95,0
+SPCB.US,D,20150603,000000,2506,2586,2500,2556,1150.5,0
+SPCB.US,D,20150604,000000,2552,2566,2520,2562,543,0
+SPCB.US,D,20150605,000000,2566,2780,2524,2768,1637.5,0
+SPCB.US,D,20150608,000000,2730,2780,2612,2688,1106.5,0
+SPCB.US,D,20150609,000000,2666,2768,2604,2748,647.13,0
+SPCB.US,D,20150610,000000,2764,2800,2712,2740,1222.95,0
+SPCB.US,D,20150611,000000,2700,2700,2606,2650,595.27,0
+SPCB.US,D,20150612,000000,2628,2770,2628,2748,574,0
+SPCB.US,D,20150615,000000,2750,2782,2696,2764,690,0
+SPCB.US,D,20150616,000000,2748,2776,2674,2756,494,0
+SPCB.US,D,20150617,000000,2760,2888,2698,2712,1830,0
+SPCB.US,D,20150618,000000,2488,2570,2396,2450,7407.5,0
+SPCB.US,D,20150619,000000,2478,2526,2450,2458,1400.5,0
+SPCB.US,D,20150622,000000,2520,2598,2482,2550,1280,0
+SPCB.US,D,20150623,000000,2528,2760,2451.2,2724,2084.325,0
+SPCB.US,D,20150624,000000,2710,2720,2614,2698,1577.5,0
+SPCB.US,D,20150625,000000,2690,2764,2630,2652,1214,0
+SPCB.US,D,20150626,000000,2662,2686,2486,2550,933.5,0
+SPCB.US,D,20150629,000000,2550,2608,2448,2460,1235.5,0
+SPCB.US,D,20150630,000000,2478,2552,2462,2536,892.83,0
+SPCB.US,D,20150701,000000,2530,2612,2530,2536,729.5,0
+SPCB.US,D,20150702,000000,2550,2552,2462,2506,540.5,0
+SPCB.US,D,20150706,000000,2452,2564,2452,2468,747,0
+SPCB.US,D,20150707,000000,2548,2548,2412,2506,1096.5,0
+SPCB.US,D,20150708,000000,2506,2508,2370,2388,1229.5,0
+SPCB.US,D,20150709,000000,2394,2498,2394,2462,451,0
+SPCB.US,D,20150710,000000,2478,2520,2314,2366,750.5,0
+SPCB.US,D,20150713,000000,2378,2400,2280,2366,865.5,0
+SPCB.US,D,20150714,000000,2380,2436,2354,2416,525.66,0
+SPCB.US,D,20150715,000000,2426,2428,2326,2344,296.195,0
+SPCB.US,D,20150716,000000,2350,2408,2322,2400,785.5,0
+SPCB.US,D,20150717,000000,2410,2432,2382,2428,446.5,0
+SPCB.US,D,20150720,000000,2420,2462,2312,2344,517,0
+SPCB.US,D,20150721,000000,2354,2392,2288,2318,360.5,0
+SPCB.US,D,20150722,000000,2326,2362,2256,2334,639,0
+SPCB.US,D,20150723,000000,2326,2396,2268,2268,750,0
+SPCB.US,D,20150724,000000,2268,2332,2164,2226,1125,0
+SPCB.US,D,20150727,000000,2214,2284,2162,2260,414,0
+SPCB.US,D,20150728,000000,2300,2330,2228,2264,494.5,0
+SPCB.US,D,20150729,000000,2290,2292,2204,2242,314,0
+SPCB.US,D,20150730,000000,2248,2364,2206,2314,562.5,0
+SPCB.US,D,20150731,000000,2326,2376,2268,2292,721.5,0
+SPCB.US,D,20150803,000000,2282,2300,2173.4,2214,411.49,0
+SPCB.US,D,20150804,000000,2210,2256,2160,2234,348,0
+SPCB.US,D,20150805,000000,2238,2246,2174,2206,245.5,0
+SPCB.US,D,20150806,000000,2220,2288,2176,2198,607.085,0
+SPCB.US,D,20150807,000000,2190,2260,2152,2178,597,0
+SPCB.US,D,20150810,000000,2200,2258,2196,2218,339.5,0
+SPCB.US,D,20150811,000000,2208,2240,2200,2240,249.195,0
+SPCB.US,D,20150812,000000,2220,2320,2200,2288,699.5,0
+SPCB.US,D,20150813,000000,2282,2336,2214,2266,155.5,0
+SPCB.US,D,20150814,000000,2254,2278,2200,2236,596,0
+SPCB.US,D,20150817,000000,2220,2348,2202,2330,756,0
+SPCB.US,D,20150818,000000,2330,2342,2242,2286,291,0
+SPCB.US,D,20150819,000000,2278,2318,2222,2290,572.5,0
+SPCB.US,D,20150820,000000,2300,2300,2136,2152,981.5,0
+SPCB.US,D,20150821,000000,2160,2228,2002,2110,1049.5,0
+SPCB.US,D,20150824,000000,1910,2028,1620,1902,1325.385,0
+SPCB.US,D,20150825,000000,1998,2066,1906,1906,467,0
+SPCB.US,D,20150826,000000,1960,1994,1916,1990,269.5,0
+SPCB.US,D,20150827,000000,2012,2042,1952,1994,430.5,0
+SPCB.US,D,20150828,000000,1996,2072,1930,1990,601.5,0
+SPCB.US,D,20150831,000000,1976,2032,1938,1998,485.5,0
+SPCB.US,D,20150901,000000,1944,2044,1910,1962,349.5,0
+SPCB.US,D,20150902,000000,1992,2020,1926,1998,393.5,0
+SPCB.US,D,20150903,000000,1988,2004,1964,1966,154.5,0
+SPCB.US,D,20150904,000000,1950,2002,1924,1946,396,0
+SPCB.US,D,20150908,000000,1976,1976,1922,1958,204,0
+SPCB.US,D,20150909,000000,1970,1990,1924,1942,236.5,0
+SPCB.US,D,20150910,000000,1938,1980,1930,1958,117.375,0
+SPCB.US,D,20150911,000000,1926,1952,1790,1848,2423.5,0
+SPCB.US,D,20150914,000000,1862,1920,1818,1872,447,0
+SPCB.US,D,20150915,000000,1884,1900,1742,1808,1289.5,0
+SPCB.US,D,20150916,000000,1608,1720,1552,1662,4541.5,0
+SPCB.US,D,20150917,000000,1660,1743,1660,1684,835.38,0
+SPCB.US,D,20150918,000000,1660,1728,1650,1688,782,0
+SPCB.US,D,20150921,000000,1696,1732,1632,1642,587.5,0
+SPCB.US,D,20150922,000000,1640,1652,1606,1620,465,0
+SPCB.US,D,20150923,000000,1614,1634,1566,1576,448,0
+SPCB.US,D,20150924,000000,1586,1648.4,1570,1612,664.415,0
+SPCB.US,D,20150925,000000,1630,1650,1552,1568,419,0
+SPCB.US,D,20150928,000000,1560,1579.98,1528,1558,526.205,0
+SPCB.US,D,20150929,000000,1572,1590,1514,1546,357,0
+SPCB.US,D,20150930,000000,1562,1606,1548,1600,352,0
+SPCB.US,D,20151001,000000,1598,1660,1576,1646,436,0
+SPCB.US,D,20151002,000000,1630,1672,1580,1652,396.5,0
+SPCB.US,D,20151005,000000,1660,1719.98,1602.02,1668,412.215,0
+SPCB.US,D,20151006,000000,1676,1704,1620,1648,342.5,0
+SPCB.US,D,20151007,000000,1662,1672,1616,1660,296.5,0
+SPCB.US,D,20151008,000000,1656,1656,1622,1648,199.5,0
+SPCB.US,D,20151009,000000,1644,1730,1638,1722,274.5,0
+SPCB.US,D,20151012,000000,1724,1724,1672,1690,251.36,0
+SPCB.US,D,20151013,000000,1680,1718,1632,1642,397.5,0
+SPCB.US,D,20151014,000000,1634,1656,1588,1650,272.5,0
+SPCB.US,D,20151015,000000,1646,1660,1596,1640,474.5,0
+SPCB.US,D,20151016,000000,1606,1664,1582,1592,408,0
+SPCB.US,D,20151019,000000,1596,1622,1596,1604,295,0
+SPCB.US,D,20151020,000000,1598,1610,1560,1592,269.87,0
+SPCB.US,D,20151021,000000,1582,1596,1532,1564,203.5,0
+SPCB.US,D,20151022,000000,1562,1594,1550,1582,231.5,0
+SPCB.US,D,20151023,000000,1584,1610,1562,1584,355,0
+SPCB.US,D,20151026,000000,1576,1598,1550,1576,162,0
+SPCB.US,D,20151027,000000,1564,1584,1494,1504,441.5,0
+SPCB.US,D,20151028,000000,1514,1568,1468,1548,257,0
+SPCB.US,D,20151029,000000,1546,1586,1524,1556,213.5,0
+SPCB.US,D,20151030,000000,1560,1586,1530,1582,144.5,0
+SPCB.US,D,20151102,000000,1586,1636,1586,1624,236.23,0
+SPCB.US,D,20151103,000000,1606,1692,1606,1686,196.5,0
+SPCB.US,D,20151104,000000,1684,1684,1594,1596,169.435,0
+SPCB.US,D,20151105,000000,1596,1618,1566,1616,107,0
+SPCB.US,D,20151106,000000,1600,1614,1574,1594,287,0
+SPCB.US,D,20151109,000000,1598,1622,1574,1576,237.63,0
+SPCB.US,D,20151110,000000,1572,1572,1446,1480,565,0
+SPCB.US,D,20151111,000000,1500,1510,1476,1488,204.5,0
+SPCB.US,D,20151112,000000,1496,1552,1484,1518,428,0
+SPCB.US,D,20151113,000000,1512,1518,1478,1490,462,0
+SPCB.US,D,20151116,000000,1488,1796,1488,1750,1925.5,0
+SPCB.US,D,20151117,000000,1768,1774,1564,1580,1025.5,0
+SPCB.US,D,20151118,000000,1588,1598,1530,1568,493,0
+SPCB.US,D,20151119,000000,1552,1590,1520,1534,577,0
+SPCB.US,D,20151120,000000,1524,1614,1524,1542,495,0
+SPCB.US,D,20151123,000000,1540,1550,1478,1496,1159,0
+SPCB.US,D,20151124,000000,1482,1554,1478,1546,277.5,0
+SPCB.US,D,20151125,000000,1522,1630,1522,1566,865,0
+SPCB.US,D,20151127,000000,1552,1610,1524,1540,770,0
+SPCB.US,D,20151130,000000,1184,1200,908,920,16688.5,0
+SPCB.US,D,20151201,000000,950,996,936,988,5169.57,0
+SPCB.US,D,20151202,000000,988,996,936,948,2164.105,0
+SPCB.US,D,20151203,000000,952,952,906,920,1500.14,0
+SPCB.US,D,20151204,000000,914,980,904,950,1749,0
+SPCB.US,D,20151207,000000,960,1000,926,940,1635.5,0
+SPCB.US,D,20151208,000000,926,982,924,972,954.2,0
+SPCB.US,D,20151209,000000,970,1056,970,1010,1935.5,0
+SPCB.US,D,20151210,000000,1032,1038,990,1008,1029,0
+SPCB.US,D,20151211,000000,992,992,958,976,997,0
+SPCB.US,D,20151214,000000,976,976,918,936,554.91,0
+SPCB.US,D,20151215,000000,944,976,896,920,1117,0
+SPCB.US,D,20151216,000000,920,938,900,930,1669,0
+SPCB.US,D,20151217,000000,926,936,894,898,1118.5,0
+SPCB.US,D,20151218,000000,896,922,864,912,1080,0
+SPCB.US,D,20151221,000000,910,910,886,896,563,0
+SPCB.US,D,20151222,000000,896,934,882,892,453.095,0
+SPCB.US,D,20151223,000000,612,974,612,936,2054.5,0
+SPCB.US,D,20151224,000000,962,972,910,964,298.86,0
+SPCB.US,D,20151228,000000,946,1043.26,934,1024,1427.235,0
+SPCB.US,D,20151229,000000,1038,1074,1015,1066,1220.76,0
+SPCB.US,D,20151230,000000,1044,1094.02,1044,1070,1004.975,0
+SPCB.US,D,20151231,000000,1062,1076,1000,1044,1080.06,0
+SPCB.US,D,20160104,000000,1008,1044,1000,1034,439.775,0
+SPCB.US,D,20160105,000000,1028,1064,1027,1050,353.055,0
+SPCB.US,D,20160106,000000,1034,1054,1012,1016,397.815,0
+SPCB.US,D,20160107,000000,1012,1052,983.8,992,863.96,0
+SPCB.US,D,20160108,000000,990,1008,964,964,507.375,0
+SPCB.US,D,20160111,000000,960,980,922,928,734.51,0
+SPCB.US,D,20160112,000000,938,966,936,956,394.31,0
+SPCB.US,D,20160113,000000,958,990,950,958,559.515,0
+SPCB.US,D,20160114,000000,962,1070,962,1036,653.835,0
+SPCB.US,D,20160115,000000,1010,1026,998,1000,406.01,0
+SPCB.US,D,20160119,000000,1012,1012,956,964,472,0
+SPCB.US,D,20160120,000000,950,1020,940,992,475.965,0
+SPCB.US,D,20160121,000000,988,1030,984,1000,179.83,0
+SPCB.US,D,20160122,000000,1010,1070,1010,1034,247.43,0
+SPCB.US,D,20160125,000000,1040,1060,1022,1028,121.42,0
+SPCB.US,D,20160126,000000,1026,1034,964,1010,423.875,0
+SPCB.US,D,20160127,000000,1004,1026,988,1016,79.145,0
+SPCB.US,D,20160128,000000,1018,1026,1002,1010,138.52,0
+SPCB.US,D,20160129,000000,1006,1064,1006,1042,280.93,0
+SPCB.US,D,20160201,000000,1022,1040,1006,1010,219.315,0
+SPCB.US,D,20160202,000000,998,1017.98,979.84,1014,113.09,0
+SPCB.US,D,20160203,000000,1012,1038,1009.56,1014,353.44,0
+SPCB.US,D,20160204,000000,1018,1046,1008,1040,176.435,0
+SPCB.US,D,20160205,000000,1040,1048,1024,1040,192.935,0
+SPCB.US,D,20160208,000000,1020,1022,996,1004,370.865,0
+SPCB.US,D,20160209,000000,997.98,997.98,944,952,350.24,0
+SPCB.US,D,20160210,000000,950,1004,944,960,293.93,0
+SPCB.US,D,20160211,000000,954,980,939.98,946,345.215,0
+SPCB.US,D,20160212,000000,948,990,908,930,285.51,0
+SPCB.US,D,20160216,000000,934,987.9,880,904,348.67,0
+SPCB.US,D,20160217,000000,910,930.5,868,906,391.67,0
+SPCB.US,D,20160218,000000,918,918,872,892,177.955,0
+SPCB.US,D,20160219,000000,882,900,864,886,135.165,0
+SPCB.US,D,20160222,000000,890,910,876,894,418.71,0
+SPCB.US,D,20160223,000000,886,904,880,882,237.815,0
+SPCB.US,D,20160224,000000,876,906,842,886,203.835,0
+SPCB.US,D,20160225,000000,882,896,860,878,248.195,0
+SPCB.US,D,20160226,000000,884,950,862,912,441.81,0
+SPCB.US,D,20160229,000000,908,942,908,928,228.94,0
+SPCB.US,D,20160301,000000,924,974.72,924,952,403.475,0
+SPCB.US,D,20160302,000000,950,978,940,966,690.14,0
+SPCB.US,D,20160303,000000,974,1034,968,992,392.53,0
+SPCB.US,D,20160304,000000,996,1020,986,1012,220.055,0
+SPCB.US,D,20160307,000000,1010,1024,1010,1014,114.28,0
+SPCB.US,D,20160308,000000,1018,1020,990,1002,292.41,0
+SPCB.US,D,20160309,000000,1010,1026,958,970,162.84,0
+SPCB.US,D,20160310,000000,968,1000,941.6,946,206.5,0
+SPCB.US,D,20160311,000000,998,998,944,954,115.775,0
+SPCB.US,D,20160314,000000,958,966,932,948,107.905,0
+SPCB.US,D,20160315,000000,952,958,914,920,205.885,0
+SPCB.US,D,20160316,000000,918,944,879,884,402.535,0
+SPCB.US,D,20160317,000000,894,972,894,928,228.025,0
+SPCB.US,D,20160318,000000,922,954,918,930,253.775,0
+SPCB.US,D,20160321,000000,930,944,902,902,179.72,0
+SPCB.US,D,20160322,000000,902,918,832.4,838,238.365,0
+SPCB.US,D,20160323,000000,838,858,764,806,574.175,0
+SPCB.US,D,20160324,000000,810,828,790,794,152.94,0
+SPCB.US,D,20160328,000000,804,818,748,768,451.025,0
+SPCB.US,D,20160329,000000,764,770,726,740,651.285,0
+SPCB.US,D,20160330,000000,740,802,740,764,396.875,0
+SPCB.US,D,20160331,000000,762,818,762,796,233.135,0
+SPCB.US,D,20160401,000000,796,796,754,764,258.49,0
+SPCB.US,D,20160404,000000,770,822,764,798,437.385,0
+SPCB.US,D,20160405,000000,802,860,802,834,373.235,0
+SPCB.US,D,20160406,000000,786,800,706,786,1047.87,0
+SPCB.US,D,20160407,000000,788,808,760,804,169.885,0
+SPCB.US,D,20160408,000000,802,814,762,762,199.85,0
+SPCB.US,D,20160411,000000,750,753.12,680,718,1092.25,0
+SPCB.US,D,20160412,000000,720,774,698,774,274.655,0
+SPCB.US,D,20160413,000000,776,850,768,848,374.615,0
+SPCB.US,D,20160414,000000,860,863,826,844,270.655,0
+SPCB.US,D,20160415,000000,842,866,842,864,80.255,0
+SPCB.US,D,20160418,000000,874,934.98,864,882,357,0
+SPCB.US,D,20160419,000000,886,894,862,882,152.235,0
+SPCB.US,D,20160420,000000,890,890,874,886,72.395,0
+SPCB.US,D,20160421,000000,890,890,860,866,115.37,0
+SPCB.US,D,20160422,000000,860,868,856,860,150.475,0
+SPCB.US,D,20160425,000000,872,876,854,872,94.665,0
+SPCB.US,D,20160426,000000,872,872,800.02,840,150.175,0
+SPCB.US,D,20160427,000000,840,857.12,814,824,62.095,0
+SPCB.US,D,20160428,000000,826,838.88,792,798.62,84.195,0
+SPCB.US,D,20160429,000000,804,826,780,818,197.035,0
+SPCB.US,D,20160502,000000,832,836,772,774,131.435,0
+SPCB.US,D,20160503,000000,778,790.9,758,758,109.925,0
+SPCB.US,D,20160504,000000,780,780,702.48,714,321.06,0
+SPCB.US,D,20160505,000000,722,734,700,700,117.965,0
+SPCB.US,D,20160506,000000,692,754,692,716,142.66,0
+SPCB.US,D,20160509,000000,762,764,702,710,55.09,0
+SPCB.US,D,20160510,000000,742,742,674,688,131.61,0
+SPCB.US,D,20160511,000000,692,812.2,658,700,346.165,0
+SPCB.US,D,20160512,000000,706,771.72,673.98,692,194.94,0
+SPCB.US,D,20160513,000000,684,726,672,672,128.83,0
+SPCB.US,D,20160516,000000,664,694,624,648,336.67,0
+SPCB.US,D,20160517,000000,680,680,592,616,650.345,0
+SPCB.US,D,20160518,000000,638,638,592,614,168.005,0
+SPCB.US,D,20160519,000000,616.1,642,600,642,126.21,0
+SPCB.US,D,20160520,000000,644,700,644,700,118.42,0
+SPCB.US,D,20160523,000000,700,702,680.98,694,111.505,0
+SPCB.US,D,20160524,000000,692,700,672,696,177.825,0
+SPCB.US,D,20160525,000000,690,698,668,690,93.14,0
+SPCB.US,D,20160526,000000,694,718,680,718,205.06,0
+SPCB.US,D,20160527,000000,720,790,720,786,269.825,0
+SPCB.US,D,20160531,000000,786,786,736.2,762,124.08,0
+SPCB.US,D,20160601,000000,766,784,766,784,37.865,0
+SPCB.US,D,20160602,000000,780,795.98,760,772,157.295,0
+SPCB.US,D,20160603,000000,794,800,748,764,233.085,0
+SPCB.US,D,20160606,000000,770,770,716,726,224.855,0
+SPCB.US,D,20160607,000000,750,750,714,728,375.55,0
+SPCB.US,D,20160608,000000,724,748,724,742,232.255,0
+SPCB.US,D,20160609,000000,726,740,726,732,77.575,0
+SPCB.US,D,20160610,000000,738,760,732,750,306.92,0
+SPCB.US,D,20160613,000000,760,784,710,764,292.48,0
+SPCB.US,D,20160614,000000,768,786,748,762,264.6,0
+SPCB.US,D,20160615,000000,754,792,754,760,157.375,0
+SPCB.US,D,20160616,000000,764,786,764,770,242.67,0
+SPCB.US,D,20160617,000000,768,800,764,796,179.185,0
+SPCB.US,D,20160620,000000,798,798,774,788,238.205,0
+SPCB.US,D,20160621,000000,794,820.08,784,786,284.355,0
+SPCB.US,D,20160622,000000,806,820,778,808,212,0
+SPCB.US,D,20160623,000000,802,810,776,796,165.365,0
+SPCB.US,D,20160624,000000,742,800,742,767,186.875,0
+SPCB.US,D,20160627,000000,800,800,726,728,272.305,0
+SPCB.US,D,20160628,000000,734,764,734,744,33.38,0
+SPCB.US,D,20160629,000000,740,768,738.02,760,41.965,0
+SPCB.US,D,20160630,000000,770,770,748,760,55.75,0
+SPCB.US,D,20160701,000000,760,760,742,746,89.28,0
+SPCB.US,D,20160705,000000,744,756,742,744,175.68,0
+SPCB.US,D,20160706,000000,754,754,651.6,686,703.105,0
+SPCB.US,D,20160707,000000,680,697.98,640,659,497.04,0
+SPCB.US,D,20160708,000000,656,670,650,654,259.375,0
+SPCB.US,D,20160711,000000,666,680,644,648,195.425,0
+SPCB.US,D,20160712,000000,644,662,642,658,117.81,0
+SPCB.US,D,20160713,000000,658,694,642,664,244.44,0
+SPCB.US,D,20160714,000000,718,718,658,686,206.095,0
+SPCB.US,D,20160715,000000,688,724,680,706,172.87,0
+SPCB.US,D,20160718,000000,700,708,652,670,119.63,0
+SPCB.US,D,20160719,000000,664,696,654.8,677,190.565,0
+SPCB.US,D,20160720,000000,684,692,654,666,160.745,0
+SPCB.US,D,20160721,000000,666,714,656,663,49.655,0
+SPCB.US,D,20160722,000000,660,682,658,669,114.87,0
+SPCB.US,D,20160725,000000,664,671.9,650,652,115.88,0
+SPCB.US,D,20160726,000000,654,696,650,660,66.155,0
+SPCB.US,D,20160727,000000,656,690,654,666,54.775,0
+SPCB.US,D,20160728,000000,660,670,640,646,241.65,0
+SPCB.US,D,20160729,000000,650,668,644,648,167.26,0
+SPCB.US,D,20160801,000000,652,668,626,635,117.93,0
+SPCB.US,D,20160802,000000,628,646,628,636,79.865,0
+SPCB.US,D,20160803,000000,640,640,603.76,638,187.555,0
+SPCB.US,D,20160804,000000,638,660,636,652,113.6,0
+SPCB.US,D,20160805,000000,656,680,656,678,227.995,0
+SPCB.US,D,20160808,000000,672,686,672,686,199.79,0
+SPCB.US,D,20160809,000000,680,686,672,676,68.765,0
+SPCB.US,D,20160810,000000,670,686,670,686,86.05,0
+SPCB.US,D,20160811,000000,684,738,684,736,277.135,0
+SPCB.US,D,20160812,000000,740,758,720,746,203.005,0
+SPCB.US,D,20160815,000000,746,760,732,754,124.52,0
+SPCB.US,D,20160816,000000,758,758,706,736,153.225,0
+SPCB.US,D,20160817,000000,730,732,700,728,172.66,0
+SPCB.US,D,20160818,000000,734,734,724,728,71.25,0
+SPCB.US,D,20160819,000000,732,734,714,728,145.995,0
+SPCB.US,D,20160822,000000,720,732,720,720,113.03,0
+SPCB.US,D,20160823,000000,698.76,732,698.76,722,86.38,0
+SPCB.US,D,20160824,000000,742,742,710,714,52.475,0
+SPCB.US,D,20160825,000000,716,718,692.02,714,53.715,0
+SPCB.US,D,20160826,000000,708,720,702,718,55.71,0
+SPCB.US,D,20160829,000000,724,728,710,718,133.795,0
+SPCB.US,D,20160830,000000,700,700,684,684,134.37,0
+SPCB.US,D,20160831,000000,698,698,646,658,67.595,0
+SPCB.US,D,20160901,000000,654,670,652,660,130.83,0
+SPCB.US,D,20160902,000000,654,680,635,680,195.285,0
+SPCB.US,D,20160906,000000,700,738,690,736,355.05,0
+SPCB.US,D,20160907,000000,718,744,698,720,74.225,0
+SPCB.US,D,20160908,000000,720,740,678,680,275.085,0
+SPCB.US,D,20160909,000000,678,716,660,668,118.1,0
+SPCB.US,D,20160912,000000,660,680,660,664,95.02,0
+SPCB.US,D,20160913,000000,664,680,664,670,87.725,0
+SPCB.US,D,20160914,000000,666,682,660,670,42.28,0
+SPCB.US,D,20160915,000000,690,690,660,662,61.34,0
+SPCB.US,D,20160916,000000,660,670,644,666,126.245,0
+SPCB.US,D,20160919,000000,658,688,658,686,190.635,0
+SPCB.US,D,20160920,000000,682,694,678,680,81.795,0
+SPCB.US,D,20160921,000000,688,706,675.2,706,114.23,0
+SPCB.US,D,20160922,000000,710,718,692,698,99.355,0
+SPCB.US,D,20160923,000000,702,710,690,696,90.05,0
+SPCB.US,D,20160926,000000,704,706,682,692,69.41,0
+SPCB.US,D,20160927,000000,696,696,662,694,25.6,0
+SPCB.US,D,20160928,000000,684,690,674,690,24.77,0
+SPCB.US,D,20160929,000000,680,698,673.6,682,143.2,0
+SPCB.US,D,20160930,000000,690,698,676.84,692,61.205,0
+SPCB.US,D,20161003,000000,690,700,682,686,63.09,0
+SPCB.US,D,20161004,000000,696,696,674,676,105.695,0
+SPCB.US,D,20161005,000000,672.4,692,672.4,682,24.665,0
+SPCB.US,D,20161006,000000,672,690,670,686,94.055,0
+SPCB.US,D,20161007,000000,692,694,682,692,43.2,0
+SPCB.US,D,20161010,000000,688,694,684,690,233.13,0
+SPCB.US,D,20161011,000000,688,700,686,700,81.84,0
+SPCB.US,D,20161012,000000,694,698,684,692,63.25,0
+SPCB.US,D,20161013,000000,670.4,690,670.4,690,50.14,0
+SPCB.US,D,20161014,000000,696,696,674.72,682,45.225,0
+SPCB.US,D,20161017,000000,684,696,680,690,31.22,0
+SPCB.US,D,20161018,000000,662,692,640,678,151.04,0
+SPCB.US,D,20161019,000000,668,688.28,654,664,45.06,0
+SPCB.US,D,20161020,000000,692,692,648,674,117.34,0
+SPCB.US,D,20161021,000000,670,682,662,680,68.1,0
+SPCB.US,D,20161024,000000,690,690,656,674,147.77,0
+SPCB.US,D,20161025,000000,674,674.02,640,660,203.01,0
+SPCB.US,D,20161026,000000,676,676,640,660,92.235,0
+SPCB.US,D,20161027,000000,662,662,614,616,214.33,0
+SPCB.US,D,20161028,000000,560,562,488,538,515.585,0
+SPCB.US,D,20161031,000000,528,562,522,536,297.76,0
+SPCB.US,D,20161101,000000,568,568,526,526,196.57,0
+SPCB.US,D,20161102,000000,530,556,524,530,133.125,0
+SPCB.US,D,20161103,000000,524,532,500,524,234.035,0
+SPCB.US,D,20161104,000000,510,558,510,542,167.76,0
+SPCB.US,D,20161107,000000,558,558,518,554,157.385,0
+SPCB.US,D,20161108,000000,545.12,545.12,524,529.86,86.47,0
+SPCB.US,D,20161109,000000,524,542,511.2,542,270.49,0
+SPCB.US,D,20161110,000000,540,550.92,524,542,86.955,0
+SPCB.US,D,20161111,000000,536,578,522,566,87.715,0
+SPCB.US,D,20161114,000000,582.2,582.2,550,564,71.07,0
+SPCB.US,D,20161115,000000,556,578,554,556,73.89,0
+SPCB.US,D,20161116,000000,570,574,549.04,556,31.725,0
+SPCB.US,D,20161117,000000,554,570,550,562.72,120,0
+SPCB.US,D,20161118,000000,560,582,560,572,117.63,0
+SPCB.US,D,20161121,000000,562,582,562,580,42.305,0
+SPCB.US,D,20161122,000000,580,580,558,570,140.91,0
+SPCB.US,D,20161123,000000,559,582,546,582,79.135,0
+SPCB.US,D,20161125,000000,578,580,571.4,576,20.855,0
+SPCB.US,D,20161128,000000,576,582,558,574,121.175,0
+SPCB.US,D,20161129,000000,564,582,564,578,157.7,0
+SPCB.US,D,20161130,000000,588,646,570,640,604.835,0
+SPCB.US,D,20161201,000000,650,672,620,672,510.535,0
+SPCB.US,D,20161202,000000,666,702,619.2,696,460.655,0
+SPCB.US,D,20161205,000000,704,724,699.06,718,141.03,0
+SPCB.US,D,20161206,000000,710,734,671.86,720,333.84,0
+SPCB.US,D,20161207,000000,706,732,700,712,167.23,0
+SPCB.US,D,20161208,000000,718,738,700,702,230.995,0
+SPCB.US,D,20161209,000000,712,720,687,700,147,0
+SPCB.US,D,20161212,000000,690,716,646,672,274.72,0
+SPCB.US,D,20161213,000000,662,698,622,668,317.97,0
+SPCB.US,D,20161214,000000,654,694,616,648,227.955,0
+SPCB.US,D,20161215,000000,638,690,638,676,330.985,0
+SPCB.US,D,20161216,000000,674,676,656,660,357.065,0
+SPCB.US,D,20161219,000000,660,670,624,640,396.32,0
+SPCB.US,D,20161220,000000,640,672,640,660,261.68,0
+SPCB.US,D,20161221,000000,660,674,654,660,161.01,0
+SPCB.US,D,20161222,000000,662,666,584,626,112.195,0
+SPCB.US,D,20161223,000000,628,664,628,636,56.91,0
+SPCB.US,D,20161227,000000,624,634,608,616,161.325,0
+SPCB.US,D,20161228,000000,610,634,584,606,190.59,0
+SPCB.US,D,20161229,000000,614,614,548,578,322.165,0
+SPCB.US,D,20161230,000000,614,678,602,678,1527.925,0
+SPCB.US,D,20170103,000000,700,700,660,690,358.09,0
+SPCB.US,D,20170104,000000,688,746,684,730,526.21,0
+SPCB.US,D,20170105,000000,748,752,712,732,404.525,0
+SPCB.US,D,20170106,000000,734,796,688,776,729.23,0
+SPCB.US,D,20170109,000000,780,780,704,754,268.975,0
+SPCB.US,D,20170110,000000,776,776,744,776,108.45,0
+SPCB.US,D,20170111,000000,780,780,732,776,323.865,0
+SPCB.US,D,20170112,000000,780,780,742,774,144.83,0
+SPCB.US,D,20170113,000000,776,792,770,776,235.205,0
+SPCB.US,D,20170117,000000,776,778,742,748,207.36,0
+SPCB.US,D,20170118,000000,758,770,724.94,748,332.25,0
+SPCB.US,D,20170119,000000,750,751.98,730,730,88.125,0
+SPCB.US,D,20170120,000000,730,750,704,750,44.055,0
+SPCB.US,D,20170123,000000,752,752,730,736,83.82,0
+SPCB.US,D,20170124,000000,742,748,730,740,57.38,0
+SPCB.US,D,20170125,000000,740,750,734,740,139.07,0
+SPCB.US,D,20170126,000000,742,752,732,742,86.385,0
+SPCB.US,D,20170127,000000,748,752,711.22,731,131.94,0
+SPCB.US,D,20170130,000000,734,738,724,729,52.785,0
+SPCB.US,D,20170131,000000,748,748,700,702,99.505,0
+SPCB.US,D,20170201,000000,689.98,776,686,776,224.405,0
+SPCB.US,D,20170202,000000,736,782,736,744,134.785,0
+SPCB.US,D,20170203,000000,766,766,738,760,66.48,0
+SPCB.US,D,20170206,000000,774,774,720,740,197.64,0
+SPCB.US,D,20170207,000000,738,780,730,742,106.14,0
+SPCB.US,D,20170208,000000,756,758,730,758,138.035,0
+SPCB.US,D,20170209,000000,766,770,742,742,29.41,0
+SPCB.US,D,20170210,000000,754,758,730,758,54.755,0
+SPCB.US,D,20170213,000000,738,756,738,750,92.71,0
+SPCB.US,D,20170214,000000,730,758,730,754,23.315,0
+SPCB.US,D,20170215,000000,744,758,730,754,43.425,0
+SPCB.US,D,20170216,000000,744,758,714,716,212.89,0
+SPCB.US,D,20170217,000000,716,740,682,704,135.335,0
+SPCB.US,D,20170221,000000,726,726,680,684,102.735,0
+SPCB.US,D,20170222,000000,680.02,680.02,665.52,674,111.63,0
+SPCB.US,D,20170223,000000,670,670,640,653,270.645,0
+SPCB.US,D,20170224,000000,650,668,634,642,107.36,0
+SPCB.US,D,20170227,000000,636,638,610.92,614,144.43,0
+SPCB.US,D,20170228,000000,602,614,588,590,106.215,0
+SPCB.US,D,20170301,000000,590,600,570,570,163.09,0
+SPCB.US,D,20170302,000000,572,572.04,549.66,560,204.175,0
+SPCB.US,D,20170303,000000,560,560,540,552,112.375,0
+SPCB.US,D,20170306,000000,550,558,532,554,127.33,0
+SPCB.US,D,20170307,000000,546,558,528,542,139.34,0
+SPCB.US,D,20170308,000000,538,548,526,540,33.295,0
+SPCB.US,D,20170309,000000,534,540,524,530,74.66,0
+SPCB.US,D,20170310,000000,530,546,530,538,168.355,0
+SPCB.US,D,20170313,000000,536,546,500,500,357.47,0
+SPCB.US,D,20170314,000000,510,535.8,505,520,188.57,0
+SPCB.US,D,20170315,000000,574,574,530,546,207.19,0
+SPCB.US,D,20170316,000000,552,576,534,576,455.25,0
+SPCB.US,D,20170317,000000,580,628,580,590,123.445,0
+SPCB.US,D,20170320,000000,598,604,582,598,201.905,0
+SPCB.US,D,20170321,000000,604,606,561.12,582,299.05,0
+SPCB.US,D,20170322,000000,580,602,560,572,157.15,0
+SPCB.US,D,20170323,000000,564,586,560,576,94.915,0
+SPCB.US,D,20170324,000000,582,582,564,578,73.18,0
+SPCB.US,D,20170327,000000,572.12,574,536,562,200.355,0
+SPCB.US,D,20170328,000000,554,578,528,566,191.365,0
+SPCB.US,D,20170329,000000,556,574,551.86,570,91.74,0
+SPCB.US,D,20170330,000000,562,576,558.84,564,91.92,0
+SPCB.US,D,20170331,000000,578.98,584,562,572,24.66,0
+SPCB.US,D,20170403,000000,566,582,542,560,148.72,0
+SPCB.US,D,20170404,000000,544,558,544,554,39.71,0
+SPCB.US,D,20170405,000000,558,572,540,558,74.305,0
+SPCB.US,D,20170406,000000,566,580,548,564,113.85,0
+SPCB.US,D,20170407,000000,550,582,550,582,98.83,0
+SPCB.US,D,20170410,000000,554,582,554,580,110.005,0
+SPCB.US,D,20170411,000000,582,598,570,594,117.425,0
+SPCB.US,D,20170412,000000,586,600,576,600,124.04,0
+SPCB.US,D,20170413,000000,600,614,568,610,180.19,0
+SPCB.US,D,20170417,000000,590,626,590,610,77.485,0
+SPCB.US,D,20170418,000000,622,622,584,610,61.205,0
+SPCB.US,D,20170419,000000,616,643,592,618,281.65,0
+SPCB.US,D,20170420,000000,622,622,594,598,79.305,0
+SPCB.US,D,20170421,000000,603.06,604,580,588,90.545,0
+SPCB.US,D,20170424,000000,594,610,582,584,71.41,0
+SPCB.US,D,20170425,000000,580,602,570,570,137.17,0
+SPCB.US,D,20170426,000000,588,598,554,556,100.95,0
+SPCB.US,D,20170427,000000,560,576,544.2,575,96.635,0
+SPCB.US,D,20170428,000000,570,570,512,534,403.39,0
+SPCB.US,D,20170501,000000,534,568,524,548,129.02,0
+SPCB.US,D,20170502,000000,554,559.98,528,558,99.69,0
+SPCB.US,D,20170503,000000,548,548,532,532,134.825,0
+SPCB.US,D,20170504,000000,529.24,542,528,536.42,44.215,0
+SPCB.US,D,20170505,000000,528.62,540,512,528,107.045,0
+SPCB.US,D,20170508,000000,528,532,512,514,86.145,0
+SPCB.US,D,20170509,000000,512,552,512,552,79.53,0
+SPCB.US,D,20170510,000000,548,570,530,558,105.955,0
+SPCB.US,D,20170511,000000,555.24,555.24,488,518,183.39,0
+SPCB.US,D,20170512,000000,518,530,492,530,109.505,0
+SPCB.US,D,20170515,000000,428,540,428,504,96.75,0
+SPCB.US,D,20170516,000000,535.18,535.18,522,526,155.82,0
+SPCB.US,D,20170517,000000,524,540,506,510,170.18,0
+SPCB.US,D,20170518,000000,521.18,529.8,516,516,69.515,0
+SPCB.US,D,20170519,000000,516,528,502,528,74,0
+SPCB.US,D,20170522,000000,532,532,478.16,494,198.05,0
+SPCB.US,D,20170523,000000,498,534,432,436,603.27,0
+SPCB.US,D,20170524,000000,438,460,418,438,522.795,0
+SPCB.US,D,20170525,000000,442,458,402,438,169.345,0
+SPCB.US,D,20170526,000000,450,450,432,434,48.105,0
+SPCB.US,D,20170530,000000,440,508,434,505.72,695.13,0
+SPCB.US,D,20170531,000000,512,558,512,556,547.51,0
+SPCB.US,D,20170601,000000,560,570,520,532,348.51,0
+SPCB.US,D,20170602,000000,550,550,528,546,169.415,0
+SPCB.US,D,20170605,000000,560,650,560,630,908.68,0
+SPCB.US,D,20170606,000000,582,620,576,590,217.455,0
+SPCB.US,D,20170607,000000,592,628,580,612,299.235,0
+SPCB.US,D,20170608,000000,588,612,580.02,590,258.295,0
+SPCB.US,D,20170609,000000,596,618,582,610,381.515,0
+SPCB.US,D,20170612,000000,610,610,584,608,88.12,0
+SPCB.US,D,20170613,000000,616,630,596,612,277.36,0
+SPCB.US,D,20170614,000000,620,620,585.64,594,134.435,0
+SPCB.US,D,20170615,000000,580,594,570,578,215.33,0
+SPCB.US,D,20170616,000000,570,604,570,574,225.92,0
+SPCB.US,D,20170619,000000,572,598,572,588,83.38,0
+SPCB.US,D,20170620,000000,580,592,572,592,23.765,0
+SPCB.US,D,20170621,000000,582,596,574,592,95.195,0
+SPCB.US,D,20170622,000000,584,624,574,624,262.39,0
+SPCB.US,D,20170623,000000,624,642,612,630,176.165,0
+SPCB.US,D,20170626,000000,632,638,622,622,74.355,0
+SPCB.US,D,20170627,000000,622,636,606,632,294.315,0
+SPCB.US,D,20170628,000000,636,636,624,634,83.325,0
+SPCB.US,D,20170629,000000,636,636,624,636,42.105,0
+SPCB.US,D,20170630,000000,636,638,624,638,165.71,0
+SPCB.US,D,20170703,000000,634,672,634,664,188.795,0
+SPCB.US,D,20170705,000000,660,668,636,658,151.155,0
+SPCB.US,D,20170706,000000,668,670,640,660,68.925,0
+SPCB.US,D,20170707,000000,662,662,650,656,62.665,0
+SPCB.US,D,20170710,000000,658,670,648,662,109.18,0
+SPCB.US,D,20170711,000000,664,670,654,662,83.455,0
+SPCB.US,D,20170712,000000,666,670,658,666,50.1,0
+SPCB.US,D,20170713,000000,666,680,650,680,177.945,0
+SPCB.US,D,20170714,000000,678,686,666,684,114.65,0
+SPCB.US,D,20170717,000000,686,720,676,694,504.985,0
+SPCB.US,D,20170718,000000,706,720,690,696,141.275,0
+SPCB.US,D,20170719,000000,696,710,690,706,56.405,0
+SPCB.US,D,20170720,000000,708,724,698,712,328.725,0
+SPCB.US,D,20170721,000000,722,722,662,678,377.885,0
+SPCB.US,D,20170724,000000,684,700,668,700,33.71,0
+SPCB.US,D,20170725,000000,706,708,681,690,41.655,0
+SPCB.US,D,20170726,000000,692,699.98,662,676,175.41,0
+SPCB.US,D,20170727,000000,694,694,650,670,218.465,0
+SPCB.US,D,20170728,000000,676,676,656,670,57.335,0
+SPCB.US,D,20170731,000000,700,700,666,696,170.785,0
+SPCB.US,D,20170801,000000,698,698,676,696,91.24,0
+SPCB.US,D,20170802,000000,680.04,698,666,696,97.12,0
+SPCB.US,D,20170803,000000,698,698,680,692,91.35,0
+SPCB.US,D,20170804,000000,694,696,684,696,60.19,0
+SPCB.US,D,20170807,000000,694,696,664.98,686,139.23,0
+SPCB.US,D,20170808,000000,672,694,662,672,96.7,0
+SPCB.US,D,20170809,000000,668,682,660,667,144.015,0
+SPCB.US,D,20170810,000000,676,682,638.28,646,207.635,0
+SPCB.US,D,20170811,000000,642,668,634,654,130.71,0
+SPCB.US,D,20170814,000000,666,668,651.32,662,13.565,0
+SPCB.US,D,20170815,000000,662,662,626.1,654,94.715,0
+SPCB.US,D,20170816,000000,648,660,628,642,171.645,0
+SPCB.US,D,20170817,000000,610,656,610,628,36.41,0
+SPCB.US,D,20170818,000000,620,642,612,626,52.265,0
+SPCB.US,D,20170821,000000,620,642,608.02,642,36.52,0
+SPCB.US,D,20170822,000000,640,656,624,650,29.285,0
+SPCB.US,D,20170823,000000,638,648,604,628,60.61,0
+SPCB.US,D,20170824,000000,646,646,612,636,51.055,0
+SPCB.US,D,20170825,000000,636,652,632,650,39.46,0
+SPCB.US,D,20170828,000000,652,652,628,630,73.875,0
+SPCB.US,D,20170829,000000,632,634,606,618,43.395,0
+SPCB.US,D,20170830,000000,632,640,620,640,70.335,0
+SPCB.US,D,20170831,000000,640,640,619.98,626,71.94,0
+SPCB.US,D,20170901,000000,628,630,600,612,122.19,0
+SPCB.US,D,20170905,000000,614,624,588,600,159.195,0
+SPCB.US,D,20170906,000000,608,618,590,600,300.115,0
+SPCB.US,D,20170907,000000,610,610,576,580,107.72,0
+SPCB.US,D,20170908,000000,578,604,560,570,80.535,0
+SPCB.US,D,20170911,000000,570,580,562,570,44.25,0
+SPCB.US,D,20170912,000000,551.98,570,542,542,123.875,0
+SPCB.US,D,20170913,000000,544,564,534,540,278.22,0
+SPCB.US,D,20170914,000000,542,566,530,538,366.795,0
+SPCB.US,D,20170915,000000,540,550,538,546,350.345,0
+SPCB.US,D,20170918,000000,544,550,540,542,378.135,0
+SPCB.US,D,20170919,000000,544,544,520,538,296.235,0
+SPCB.US,D,20170920,000000,540,570,538.02,566,97.27,0
+SPCB.US,D,20170921,000000,562,630,552,620,601.805,0
+SPCB.US,D,20170922,000000,620,644,615.8,630,136.905,0
+SPCB.US,D,20170925,000000,632,632,592,614,114.52,0
+SPCB.US,D,20170926,000000,632,656,624,656,340.11,0
+SPCB.US,D,20170927,000000,658,680,650,680,210.12,0
+SPCB.US,D,20170928,000000,672,724,670,700,345.19,0
+SPCB.US,D,20170929,000000,696,700,666,700,200.275,0
+SPCB.US,D,20171002,000000,700,700,668,683,67.54,0
+SPCB.US,D,20171003,000000,676,692,670,676,4.915,0
+SPCB.US,D,20171004,000000,670,698,666,674,77.02,0
+SPCB.US,D,20171005,000000,672,698,620,648,29.1,0
+SPCB.US,D,20171006,000000,650,680,640,658,39.635,0
+SPCB.US,D,20171009,000000,650,686,620,674,45.635,0
+SPCB.US,D,20171010,000000,684,684,638,644,47.33,0
+SPCB.US,D,20171011,000000,644,670,628,633,67.67,0
+SPCB.US,D,20171012,000000,628,684,612,646,101.64,0
+SPCB.US,D,20171013,000000,638,670,614,630,68.5,0
+SPCB.US,D,20171016,000000,626,627.8,598,616,190.68,0
+SPCB.US,D,20171017,000000,574,610.58,574,610,43.85,0
+SPCB.US,D,20171018,000000,608,610,586,586,42,0
+SPCB.US,D,20171019,000000,590,600,568,584,60.9,0
+SPCB.US,D,20171020,000000,580,601,566,586,69.98,0
+SPCB.US,D,20171023,000000,574,600.92,568,568,176.27,0
+SPCB.US,D,20171024,000000,568,578,556,558,55.735,0
+SPCB.US,D,20171025,000000,560,564,542,558,401.805,0
+SPCB.US,D,20171026,000000,556,577.8,542,544,75.665,0
+SPCB.US,D,20171027,000000,550,564,542,546,421.345,0
+SPCB.US,D,20171030,000000,700,858,670,744,75342.365,0
+SPCB.US,D,20171031,000000,756,820,718,776,8817.755,0
+SPCB.US,D,20171101,000000,766,818,724,746,2422.84,0
+SPCB.US,D,20171102,000000,746,845,730,842,3259.945,0
+SPCB.US,D,20171103,000000,850,888,806,832,2790.6,0
+SPCB.US,D,20171106,000000,836,916,832,842,967.815,0
+SPCB.US,D,20171107,000000,840,854.82,780.38,796,719.815,0
+SPCB.US,D,20171108,000000,790,850,776,844,493.335,0
+SPCB.US,D,20171109,000000,838,844.2,806,828,527.285,0
+SPCB.US,D,20171110,000000,828,884,810,868,674.605,0
+SPCB.US,D,20171113,000000,868,886,828.2,846,602.17,0
+SPCB.US,D,20171114,000000,842,854,798,814,431.27,0
+SPCB.US,D,20171115,000000,806,832,790,808,185.24,0
+SPCB.US,D,20171116,000000,800,850,800,848,199.46,0
+SPCB.US,D,20171117,000000,838,882,838,872,489.37,0
+SPCB.US,D,20171120,000000,868,882,844,852,387.745,0
+SPCB.US,D,20171121,000000,800,852,800,838,569.35,0
+SPCB.US,D,20171122,000000,838,850,832,844,481.395,0
+SPCB.US,D,20171124,000000,852,868,844.2,850,299.53,0
+SPCB.US,D,20171127,000000,850,860,842,846,686.695,0
+SPCB.US,D,20171128,000000,848,852,832,838,436.405,0
+SPCB.US,D,20171129,000000,840,848,813,824,582.545,0
+SPCB.US,D,20171130,000000,826,830,812,826,219.665,0
+SPCB.US,D,20171201,000000,830,830,800,820,393.205,0
+SPCB.US,D,20171204,000000,870,870,802.2,808,685.945,0
+SPCB.US,D,20171205,000000,796,814,726,742,1173.51,0
+SPCB.US,D,20171206,000000,738,776,728,736,439.43,0
+SPCB.US,D,20171207,000000,736,766,735.86,752,287.995,0
+SPCB.US,D,20171208,000000,759.12,794,756,768,242.84,0
+SPCB.US,D,20171211,000000,768,786,736,738,377.225,0
+SPCB.US,D,20171212,000000,758,758,732,732,325.575,0
+SPCB.US,D,20171213,000000,743.02,744,722,728,467.35,0
+SPCB.US,D,20171214,000000,730,762,724,728,338.225,0
+SPCB.US,D,20171215,000000,728,779.88,724,760,485.425,0
+SPCB.US,D,20171218,000000,760,786,750,776,964.385,0
+SPCB.US,D,20171219,000000,780,788,754,766,228.585,0
+SPCB.US,D,20171220,000000,761.8,838,761.8,820,2901.41,0
+SPCB.US,D,20171221,000000,824,870,800,818,3824.905,0
+SPCB.US,D,20171222,000000,810,810,760,788,876.23,0
+SPCB.US,D,20171226,000000,788,796,760,770,330.245,0
+SPCB.US,D,20171227,000000,764,778,762,776,329.68,0
+SPCB.US,D,20171228,000000,760,780,760,774,424.02,0
+SPCB.US,D,20171229,000000,774,800,762,782,500.995,0
+SPCB.US,D,20180102,000000,782,809.8,776,784,446.47,0
+SPCB.US,D,20180103,000000,778,789.8,750,768,550.255,0
+SPCB.US,D,20180104,000000,768,784,762,766.02,442.62,0
+SPCB.US,D,20180105,000000,770,770,763.1,766,199.805,0
+SPCB.US,D,20180108,000000,946,990,762,776,11973.88,0
+SPCB.US,D,20180109,000000,770,776,732,752,2256.97,0
+SPCB.US,D,20180110,000000,744,768,726.02,744,955.275,0
+SPCB.US,D,20180111,000000,744,760,730,738,648.855,0
+SPCB.US,D,20180112,000000,736,746,730,732,315.245,0
+SPCB.US,D,20180116,000000,732,736,692,696,1160.985,0
+SPCB.US,D,20180117,000000,702,734.22,696,704,542.475,0
+SPCB.US,D,20180118,000000,722.28,722.28,690,710,566.425,0
+SPCB.US,D,20180119,000000,704,718,692,694,341.895,0
+SPCB.US,D,20180122,000000,702,737.8,696,700,683.135,0
+SPCB.US,D,20180123,000000,700,702.5,680,698,614.8,0
+SPCB.US,D,20180124,000000,710,710,674,680,483.91,0
+SPCB.US,D,20180125,000000,678,684,646,646,686.765,0
+SPCB.US,D,20180126,000000,654,666,620,664,1031.185,0
+SPCB.US,D,20180129,000000,666,694,666,680,699.84,0
+SPCB.US,D,20180130,000000,680,701.98,678,682,268.075,0
+SPCB.US,D,20180131,000000,682,692,680,688,516.48,0
+SPCB.US,D,20180201,000000,690,698,681.56,698,492.33,0
+SPCB.US,D,20180202,000000,698,704,682,684,468.385,0
+SPCB.US,D,20180205,000000,682,693,634,646,751.795,0
+SPCB.US,D,20180206,000000,630,662.84,604,614,542.97,0
+SPCB.US,D,20180207,000000,618,646,618,646,533.43,0
+SPCB.US,D,20180208,000000,650,652,586,598,727.375,0
+SPCB.US,D,20180209,000000,600,612.8,552,564,826.02,0
+SPCB.US,D,20180212,000000,564,594,560,590,947.97,0
+SPCB.US,D,20180213,000000,584,628,582,618,466.165,0
+SPCB.US,D,20180214,000000,612,630.74,606,628,332.215,0
+SPCB.US,D,20180215,000000,630,630,590,600,294.225,0
+SPCB.US,D,20180216,000000,604,632.68,590,620,651.61,0
+SPCB.US,D,20180220,000000,622,630,606,614,258.96,0
+SPCB.US,D,20180221,000000,618,618,594,594,249.185,0
+SPCB.US,D,20180222,000000,596,604,590,592,112.07,0
+SPCB.US,D,20180223,000000,598,610.8,592,598,233.31,0
+SPCB.US,D,20180226,000000,610,614,596,600,150.665,0
+SPCB.US,D,20180227,000000,608,624,580,584,95.325,0
+SPCB.US,D,20180228,000000,584,594.94,564,566,192.555,0
+SPCB.US,D,20180301,000000,568,608,560,582,458.06,0
+SPCB.US,D,20180302,000000,582,610.84,576,580,372.01,0
+SPCB.US,D,20180305,000000,580,594.9,572,580,164.24,0
+SPCB.US,D,20180306,000000,576,586,570.02,580,198.235,0
+SPCB.US,D,20180307,000000,580,600,570,590,167.515,0
+SPCB.US,D,20180308,000000,592,596,580,582,82.92,0
+SPCB.US,D,20180309,000000,590,596.62,576,592,114.21,0
+SPCB.US,D,20180312,000000,592,636,588.4,594,1190.95,0
+SPCB.US,D,20180313,000000,610,610,544.02,576,841.495,0
+SPCB.US,D,20180314,000000,578,618,566,602,535.6,0
+SPCB.US,D,20180315,000000,582.36,600,580,598,92.16,0
+SPCB.US,D,20180316,000000,608,608,592,600,248.21,0
+SPCB.US,D,20180319,000000,598,600,584.24,596,116.875,0
+SPCB.US,D,20180320,000000,598,600,586,586,112.615,0
+SPCB.US,D,20180321,000000,590,596,580,592,68.57,0
+SPCB.US,D,20180322,000000,588,590,570,578,107.93,0
+SPCB.US,D,20180323,000000,570,588,562.2,574,108.595,0
+SPCB.US,D,20180326,000000,576,599.8,564,568,381.18,0
+SPCB.US,D,20180327,000000,568,590.82,554,556.2,409.545,0
+SPCB.US,D,20180328,000000,558,570,534,548,301.075,0
+SPCB.US,D,20180329,000000,550,552,544,546,139.48,0
+SPCB.US,D,20180402,000000,562,582,537,542,646.035,0
+SPCB.US,D,20180403,000000,538,568,538,554,213.655,0
+SPCB.US,D,20180404,000000,538.52,564,538.48,564,79.34,0
+SPCB.US,D,20180405,000000,562,565.7,548,562,39.905,0
+SPCB.US,D,20180406,000000,556,564,526,528,391.93,0
+SPCB.US,D,20180409,000000,536,556,536,550,101.23,0
+SPCB.US,D,20180410,000000,556,556,540,544,150.885,0
+SPCB.US,D,20180411,000000,512,526,512,512,718.48,0
+SPCB.US,D,20180412,000000,512,526.72,511,516,266.87,0
+SPCB.US,D,20180413,000000,520,532.04,516,518,78.94,0
+SPCB.US,D,20180416,000000,520,526.72,512,516,160.88,0
+SPCB.US,D,20180417,000000,522,530,514,518,299.525,0
+SPCB.US,D,20180418,000000,526,526,510,520,110.72,0
+SPCB.US,D,20180419,000000,522,526,519.88,519.88,143.985,0
+SPCB.US,D,20180420,000000,526,526,500,502,280.16,0
+SPCB.US,D,20180423,000000,508,530,508,508,400.835,0
+SPCB.US,D,20180424,000000,510,512,474,484,678.24,0
+SPCB.US,D,20180425,000000,482,484.04,456,462,174.98,0
+SPCB.US,D,20180426,000000,470,479.48,456.68,474,132.51,0
+SPCB.US,D,20180427,000000,476,476,432,432,621.18,0
+SPCB.US,D,20180430,000000,484,506,434,484,371.945,0
+SPCB.US,D,20180501,000000,488,488,461.96,474,144.985,0
+SPCB.US,D,20180502,000000,471.84,484,466.94,470,118.82,0
+SPCB.US,D,20180503,000000,470,484.36,458,474,172.055,0
+SPCB.US,D,20180504,000000,476,530.76,463.14,494,160.3,0
+SPCB.US,D,20180507,000000,496,527.8,492,494,37.97,0
+SPCB.US,D,20180508,000000,484,510,484,488,54.245,0
+SPCB.US,D,20180509,000000,484.02,487.98,472,474,216.28,0
+SPCB.US,D,20180510,000000,475.04,488,470.2,482,133.43,0
+SPCB.US,D,20180511,000000,480,484.4,456,460,807.785,0
+SPCB.US,D,20180514,000000,480,490,394,404,3443.385,0
+SPCB.US,D,20180515,000000,402,410,373,384,790.98,0
+SPCB.US,D,20180516,000000,382,391.68,368.84,370,380.155,0
+SPCB.US,D,20180517,000000,370,392,366,384,323.105,0
+SPCB.US,D,20180518,000000,394,407.88,382.92,398,846.925,0
+SPCB.US,D,20180521,000000,392,396,372,390,222.36,0
+SPCB.US,D,20180522,000000,388,388,368,378,610.905,0
+SPCB.US,D,20180523,000000,374.06,392,374.06,382,33.455,0
+SPCB.US,D,20180524,000000,382,382,372.34,378,92.03,0
+SPCB.US,D,20180525,000000,380,404,378,400,624.86,0
+SPCB.US,D,20180529,000000,420,420,400,412,559.905,0
+SPCB.US,D,20180530,000000,422,430,400,410,432.405,0
+SPCB.US,D,20180531,000000,406,424,400,402,311.4,0
+SPCB.US,D,20180601,000000,406,410,390,398,331.115,0
+SPCB.US,D,20180604,000000,398,398,380,386,250.485,0
+SPCB.US,D,20180605,000000,386,388,368,374,468.95,0
+SPCB.US,D,20180606,000000,378,398,376,378,229.445,0
+SPCB.US,D,20180607,000000,378,384,372,378,98.2,0
+SPCB.US,D,20180608,000000,378,380,370,372,69.08,0
+SPCB.US,D,20180611,000000,370,376,370,372,176.775,0
+SPCB.US,D,20180612,000000,372,378,364,366,310.78,0
+SPCB.US,D,20180613,000000,370,370,332,366,1794.305,0
+SPCB.US,D,20180614,000000,370,372,365.6,370,697.06,0
+SPCB.US,D,20180615,000000,360,366,350,356,298.81,0
+SPCB.US,D,20180618,000000,360,360,352,358,390.66,0
+SPCB.US,D,20180619,000000,364,364,342.9,354,136.515,0
+SPCB.US,D,20180620,000000,362,362,342,342,308.17,0
+SPCB.US,D,20180621,000000,348,350,344,346,163.68,0
+SPCB.US,D,20180622,000000,348,357.8,342,348,450.415,0
+SPCB.US,D,20180625,000000,346,350,343.12,350,301.725,0
+SPCB.US,D,20180626,000000,346.12,358,334,344,937.725,0
+SPCB.US,D,20180627,000000,340,352,332,336,185.78,0
+SPCB.US,D,20180628,000000,338,342,306.86,309,642.685,0
+SPCB.US,D,20180629,000000,350,494,344,468,26412.765,0
+SPCB.US,D,20180702,000000,466,470,384,394,7901.74,0
+SPCB.US,D,20180703,000000,400,400,372,394,981.37,0
+SPCB.US,D,20180705,000000,400,426,386.02,418,1762.995,0
+SPCB.US,D,20180706,000000,420,428.74,386,402,1611.155,0
+SPCB.US,D,20180709,000000,410,410.28,378,390,1181.075,0
+SPCB.US,D,20180710,000000,392,392.36,368,382,668.87,0
+SPCB.US,D,20180711,000000,384,388.16,368,372,646.595,0
+SPCB.US,D,20180712,000000,378,386,364,380,878.65,0
+SPCB.US,D,20180713,000000,382,430,382,428,2315.15,0
+SPCB.US,D,20180716,000000,468,490,372.2,388,7730.01,0
+SPCB.US,D,20180717,000000,394,395.7,368,368,1322.085,0
+SPCB.US,D,20180718,000000,366,376,333.78,342,1754.36,0
+SPCB.US,D,20180719,000000,344,370,344,368,505.79,0
+SPCB.US,D,20180720,000000,376,380,350.2,356,1117.795,0
+SPCB.US,D,20180723,000000,374,406,372,390,2307.715,0
+SPCB.US,D,20180724,000000,400,407.98,370,378,1508.775,0
+SPCB.US,D,20180725,000000,380,390,358,358,798.37,0
+SPCB.US,D,20180726,000000,360,372,342.02,362,1495.58,0
+SPCB.US,D,20180727,000000,366,369,348.28,356,469.8,0
+SPCB.US,D,20180730,000000,358,358,330,348,1753.38,0
+SPCB.US,D,20180731,000000,342,356,332.2,356,481.565,0
+SPCB.US,D,20180801,000000,354,354.7,334,340,357.335,0
+SPCB.US,D,20180802,000000,338,348,336,344,497.495,0
+SPCB.US,D,20180803,000000,342,345.12,334,340,291.03,0
+SPCB.US,D,20180806,000000,342,350,338,344,824.95,0
+SPCB.US,D,20180807,000000,344,346,338,338.64,691.76,0
+SPCB.US,D,20180808,000000,340,356.64,340,350,719.295,0
+SPCB.US,D,20180809,000000,352,384,346.02,374,1021.97,0
+SPCB.US,D,20180810,000000,380,386,365.42,384,719.61,0
+SPCB.US,D,20180813,000000,390,390,350,358,1594.095,0
+SPCB.US,D,20180814,000000,364,372,350,356,596.07,0
+SPCB.US,D,20180815,000000,354,356,338,340,745.235,0
+SPCB.US,D,20180816,000000,364,402,364,374,2141.22,0
+SPCB.US,D,20180817,000000,388,398,364,396,823.21,0
+SPCB.US,D,20180820,000000,404,404,390.3,400,516.53,0
+SPCB.US,D,20180821,000000,398,414,397.22,404.4,357.245,0
+SPCB.US,D,20180822,000000,408,420,398.32,416,400.43,0
+SPCB.US,D,20180823,000000,420,420,400,404,828.32,0
+SPCB.US,D,20180824,000000,408,410,400,404,557.725,0
+SPCB.US,D,20180827,000000,408,408,388,394,443.505,0
+SPCB.US,D,20180828,000000,390,390,382,382,297.755,0
+SPCB.US,D,20180829,000000,386,399.88,382,386,205.495,0
+SPCB.US,D,20180830,000000,382,386,368,378,341.09,0
+SPCB.US,D,20180831,000000,378,388,370,386,265.615,0
+SPCB.US,D,20180904,000000,388,400,368,392,354.005,0
+SPCB.US,D,20180905,000000,378,381.2,372.02,378,157.52,0
+SPCB.US,D,20180906,000000,378,386.52,370,370,106.815,0
+SPCB.US,D,20180907,000000,370,386,364,374,285.255,0
+SPCB.US,D,20180910,000000,376,376,362,368,287.415,0
+SPCB.US,D,20180911,000000,366,368,360,363.96,277.065,0
+SPCB.US,D,20180912,000000,360,364.12,356,362,161.4,0
+SPCB.US,D,20180913,000000,358,362.22,348,356,235.81,0
+SPCB.US,D,20180914,000000,354,358,348,354,284.7,0
+SPCB.US,D,20180917,000000,360,360.04,354,360,163.47,0
+SPCB.US,D,20180918,000000,366,374,358,368,199.14,0
+SPCB.US,D,20180919,000000,368,368,358.02,360.42,167.945,0
+SPCB.US,D,20180920,000000,362,368,360.04,362,62.18,0
+SPCB.US,D,20180921,000000,360,366,352,354,444.955,0
+SPCB.US,D,20180924,000000,362,362,352,359,255.185,0
+SPCB.US,D,20180925,000000,374,374,354,366,160.47,0
+SPCB.US,D,20180926,000000,364,364,360,361,77.47,0
+SPCB.US,D,20180927,000000,360,360,355,359,71.53,0
+SPCB.US,D,20180928,000000,358.22,360,356,358,102.31,0
+SPCB.US,D,20181001,000000,360,366,356,358,353.515,0
+SPCB.US,D,20181002,000000,360,364,356,361,180.7,0
+SPCB.US,D,20181003,000000,358,358,352,352,385.39,0
+SPCB.US,D,20181004,000000,352,356,352,354,77.75,0
+SPCB.US,D,20181005,000000,354,356,352,352,147.845,0
+SPCB.US,D,20181008,000000,356,356,344,348,134.315,0
+SPCB.US,D,20181009,000000,344,350,344,344,129.785,0
+SPCB.US,D,20181010,000000,342,348,318,336,537.43,0
+SPCB.US,D,20181011,000000,328,328.4,320,320,371,0
+SPCB.US,D,20181012,000000,320,326,312,312,470.38,0
+SPCB.US,D,20181015,000000,314,328,308,328,132.395,0
+SPCB.US,D,20181016,000000,326,328,318.02,324,44.85,0
+SPCB.US,D,20181017,000000,324,336,320,330,52.83,0
+SPCB.US,D,20181018,000000,328,350,320,340,410.71,0
+SPCB.US,D,20181019,000000,348,348,330,348,244.78,0
+SPCB.US,D,20181022,000000,346,346,336,336,102.805,0
+SPCB.US,D,20181023,000000,338,340,332,336.58,293.97,0
+SPCB.US,D,20181024,000000,336,340,334,336,33.23,0
+SPCB.US,D,20181025,000000,334,340,332,332,146.75,0
+SPCB.US,D,20181026,000000,332,340,324.88,336,106.845,0
+SPCB.US,D,20181029,000000,340,346,329.94,332,331.535,0
+SPCB.US,D,20181030,000000,332,334,332,332,214.89,0
+SPCB.US,D,20181031,000000,334,334,328,328,190.05,0
+SPCB.US,D,20181101,000000,332,340,332,340,149.85,0
+SPCB.US,D,20181102,000000,336,346,330,336,81.285,0
+SPCB.US,D,20181105,000000,334,344,334,336,591.475,0
+SPCB.US,D,20181106,000000,338,348,326.02,338,166.18,0
+SPCB.US,D,20181107,000000,336,340,332,334,333.87,0
+SPCB.US,D,20181108,000000,336,336,330.62,334,62.18,0
+SPCB.US,D,20181109,000000,330,340,327.98,340,106.18,0
+SPCB.US,D,20181112,000000,336,336,326,328,257.525,0
+SPCB.US,D,20181113,000000,324,352,324,332,956.12,0
+SPCB.US,D,20181114,000000,326,330.4,266,274,3336.65,0
+SPCB.US,D,20181115,000000,270,277,261.46,268,1297.67,0
+SPCB.US,D,20181116,000000,260,290,260,268,506.775,0
+SPCB.US,D,20181119,000000,270,280,262,268,189.82,0
+SPCB.US,D,20181120,000000,268,279.64,250,272,1958.59,0
+SPCB.US,D,20181121,000000,274,280,264,268,852.54,0
+SPCB.US,D,20181123,000000,274,280,262,272,219.56,0
+SPCB.US,D,20181126,000000,272,274,262.02,270,1177.115,0
+SPCB.US,D,20181127,000000,270,290,262,268,2131.42,0
+SPCB.US,D,20181128,000000,268,276,266,272,432.61,0
+SPCB.US,D,20181129,000000,274,284,270,276,1312.875,0
+SPCB.US,D,20181130,000000,280,308,280,306,738.78,0
+SPCB.US,D,20181203,000000,308,310,290,306,232.605,0
+SPCB.US,D,20181204,000000,304,308,290,298,321.41,0
+SPCB.US,D,20181206,000000,296,300,286,298,202.425,0
+SPCB.US,D,20181207,000000,298,300,287,300,135.285,0
+SPCB.US,D,20181210,000000,302,302,286,294,188.995,0
+SPCB.US,D,20181211,000000,298,298,276,296,260.525,0
+SPCB.US,D,20181212,000000,288.24,298,288,291,272.275,0
+SPCB.US,D,20181213,000000,292.92,294,274.9,280,165.37,0
+SPCB.US,D,20181214,000000,276,282,272,273,267.115,0
+SPCB.US,D,20181217,000000,274,274,262,272,737.335,0
+SPCB.US,D,20181218,000000,267.34,272,260,266,553.59,0
+SPCB.US,D,20181219,000000,262,268,259.8,264,669.22,0
+SPCB.US,D,20181220,000000,264,270,260,264,319.94,0
+SPCB.US,D,20181221,000000,262,270,249.32,262,827.245,0
+SPCB.US,D,20181224,000000,262,270,244,270,868.4,0
+SPCB.US,D,20181226,000000,260,276,254,264,650.72,0
+SPCB.US,D,20181227,000000,260,270,258.52,266.3,238.63,0
+SPCB.US,D,20181228,000000,268,270,260.5,270,337.77,0
+SPCB.US,D,20181231,000000,268,286,266,276,649.08,0
+SPCB.US,D,20190102,000000,274,292,274,292,190.65,0
+SPCB.US,D,20190103,000000,286,294,284,286,165.34,0
+SPCB.US,D,20190104,000000,294,308,272,298,748.845,0
+SPCB.US,D,20190107,000000,298,316,296,298,196.835,0
+SPCB.US,D,20190108,000000,300,312,300,304,65.14,0
+SPCB.US,D,20190109,000000,306,306,280,300,228.455,0
+SPCB.US,D,20190110,000000,294,308,292,304,175.305,0
+SPCB.US,D,20190111,000000,298,304,293.12,298,175.32,0
+SPCB.US,D,20190114,000000,298,300,295.48,296,39.075,0
+SPCB.US,D,20190115,000000,298,306,296,302,70.87,0
+SPCB.US,D,20190116,000000,298,308,298,308,18.91,0
+SPCB.US,D,20190117,000000,308,310,302,310,95.405,0
+SPCB.US,D,20190118,000000,310,316,310,316,214.3,0
+SPCB.US,D,20190122,000000,318,318,292,316,128.935,0
+SPCB.US,D,20190123,000000,314,320,304,312,193.82,0
+SPCB.US,D,20190124,000000,312,332,307.02,326,264.3,0
+SPCB.US,D,20190125,000000,330,350,330,350,342.92,0
+SPCB.US,D,20190128,000000,350,352,346,350,121.55,0
+SPCB.US,D,20190129,000000,350,350.3,346,350,73.06,0
+SPCB.US,D,20190130,000000,350,350,336.58,346,193.155,0
+SPCB.US,D,20190131,000000,344,348,334.2,348,71.735,0
+SPCB.US,D,20190201,000000,348,350,336,348,108.505,0
+SPCB.US,D,20190204,000000,348,352,334,346,186.24,0
+SPCB.US,D,20190205,000000,336,344,330.02,342,79.5,0
+SPCB.US,D,20190206,000000,340,344,330,344,94.96,0
+SPCB.US,D,20190207,000000,338,340,334,340,133.61,0
+SPCB.US,D,20190208,000000,338,342,334,338,78.635,0
+SPCB.US,D,20190211,000000,336,346,335.68,338,89.83,0
+SPCB.US,D,20190212,000000,340,344,336,342,39.265,0
+SPCB.US,D,20190213,000000,340.34,346,330,346,156.965,0
+SPCB.US,D,20190214,000000,346,350,341.7,350,73.58,0
+SPCB.US,D,20190215,000000,350,352,328,350,265.53,0
+SPCB.US,D,20190219,000000,342,348,336,336,90.375,0
+SPCB.US,D,20190220,000000,336,342,332,340,57.115,0
+SPCB.US,D,20190221,000000,342,350,330,338,365.565,0
+SPCB.US,D,20190222,000000,342,348,336,342,104.29,0
+SPCB.US,D,20190225,000000,342,350,334,345,143.895,0
+SPCB.US,D,20190226,000000,342.84,348,336,341,295.56,0
+SPCB.US,D,20190227,000000,346,348,334.1,342,113.605,0
+SPCB.US,D,20190228,000000,348,348,332,332,127.105,0
+SPCB.US,D,20190301,000000,336,346,334,336,333.42,0
+SPCB.US,D,20190304,000000,332,338,328,332,160.295,0
+SPCB.US,D,20190305,000000,328,340,328,332,122.29,0
+SPCB.US,D,20190306,000000,334,338,324,328,200.14,0
+SPCB.US,D,20190307,000000,324,328,320,320,245.675,0
+SPCB.US,D,20190308,000000,324,328,322,322,165.58,0
+SPCB.US,D,20190311,000000,328,328,322,328,174.54,0
+SPCB.US,D,20190312,000000,326,328,318,319,136.625,0
+SPCB.US,D,20190313,000000,319.66,320,306,318,105.34,0
+SPCB.US,D,20190314,000000,315.86,318,304,316,124.73,0
+SPCB.US,D,20190315,000000,314,318,312,318,67.49,0
+SPCB.US,D,20190318,000000,320,324.02,318,319,223.28,0
+SPCB.US,D,20190319,000000,320,320,306,306,118.6,0
+SPCB.US,D,20190320,000000,307.54,314,306,312,32.215,0
+SPCB.US,D,20190321,000000,310,314.32,308.02,310,43.05,0
+SPCB.US,D,20190322,000000,314,320,304,310,103.53,0
+SPCB.US,D,20190325,000000,310,310,284,286,374.32,0
+SPCB.US,D,20190326,000000,292,298,272,295,259.32,0
+SPCB.US,D,20190327,000000,298,300,280,292,145.45,0
+SPCB.US,D,20190328,000000,298,310,278,298,615.395,0
+SPCB.US,D,20190329,000000,292,300,282,284,82.275,0
+SPCB.US,D,20190401,000000,286,292,283.42,288,41.355,0
+SPCB.US,D,20190402,000000,292,294,286,288,53.215,0
+SPCB.US,D,20190403,000000,286,290,282,282,28.045,0
+SPCB.US,D,20190404,000000,286,292,283.46,284,52.965,0
+SPCB.US,D,20190405,000000,289.16,290,279.1,280,105.185,0
+SPCB.US,D,20190408,000000,282,282,274,276,143.33,0
+SPCB.US,D,20190409,000000,274,278,260,268,331.4,0
+SPCB.US,D,20190410,000000,270,288,270,288,83.355,0
+SPCB.US,D,20190411,000000,288,295.16,288,294,173.79,0
+SPCB.US,D,20190412,000000,294,296,292,292,142.215,0
+SPCB.US,D,20190415,000000,296,296,286,292,84.055,0
+SPCB.US,D,20190416,000000,292,296,287.02,290,19.385,0
+SPCB.US,D,20190417,000000,286,294,278,284,60.655,0
+SPCB.US,D,20190418,000000,284,294,278,284,103.865,0
+SPCB.US,D,20190422,000000,292,292,282.16,284,80.79,0
+SPCB.US,D,20190423,000000,284,296,280.02,296,111.795,0
+SPCB.US,D,20190424,000000,294,296,286,286,36.13,0
+SPCB.US,D,20190425,000000,288,290,280,288,56.195,0
+SPCB.US,D,20190426,000000,286,296,280.76,286,62.955,0
+SPCB.US,D,20190429,000000,292,298,287.8,296,93.56,0
+SPCB.US,D,20190430,000000,283.42,298,283.42,293.92,63.915,0
+SPCB.US,D,20190501,000000,290.92,298,288,290,99.695,0
+SPCB.US,D,20190502,000000,288,296.02,282.02,286,64.37,0
+SPCB.US,D,20190503,000000,290,294,284,284,38.885,0
+SPCB.US,D,20190506,000000,282,286,278,286,129.415,0
+SPCB.US,D,20190507,000000,280,290.52,280,290.52,126.735,0
+SPCB.US,D,20190508,000000,284,284,275.58,280,144.975,0
+SPCB.US,D,20190509,000000,288,290,262,262,38.99,0
+SPCB.US,D,20190510,000000,260,278.54,260,274,182.65,0
+SPCB.US,D,20190513,000000,268,271.36,260,262,92.57,0
+SPCB.US,D,20190514,000000,260,274,258,260,125.78,0
+SPCB.US,D,20190515,000000,260,268,258,258,108.01,0
+SPCB.US,D,20190516,000000,230,243,196.04,226,3800.06,0
+SPCB.US,D,20190517,000000,224,246,223.96,240,336.6,0
+SPCB.US,D,20190520,000000,240,240,222,236,221.6,0
+SPCB.US,D,20190521,000000,234,246.62,226,226,77.705,0
+SPCB.US,D,20190522,000000,228,244,228,234,138.475,0
+SPCB.US,D,20190523,000000,232,244,223.12,234,76.605,0
+SPCB.US,D,20190524,000000,232,244,228,236,69.63,0
+SPCB.US,D,20190528,000000,242,256,226,256,1213.145,0
+SPCB.US,D,20190529,000000,242,246,230.02,236,241.02,0
+SPCB.US,D,20190530,000000,240,250,230,244,41.64,0
+SPCB.US,D,20190531,000000,242,242,226,236,118.76,0
+SPCB.US,D,20190603,000000,244,248,222,234,115.275,0
+SPCB.US,D,20190604,000000,235.98,236,224.02,226,112.795,0
+SPCB.US,D,20190605,000000,222,228,216,220,203.65,0
+SPCB.US,D,20190606,000000,222,234,220,233.06,106.025,0
+SPCB.US,D,20190607,000000,234,240,220,240,126.555,0
+SPCB.US,D,20190610,000000,242,242,226,229.98,418.735,0
+SPCB.US,D,20190611,000000,230,242,220,222,171.19,0
+SPCB.US,D,20190612,000000,222,224,214,220,160.15,0
+SPCB.US,D,20190613,000000,218,240,212,216,145.87,0
+SPCB.US,D,20190614,000000,222,222,215,220,124.54,0
+SPCB.US,D,20190617,000000,218,240,214,222,107.88,0
+SPCB.US,D,20190618,000000,218,240,210,210,82.91,0
+SPCB.US,D,20190619,000000,216,232,214,232,53.015,0
+SPCB.US,D,20190620,000000,226,240,214.02,224,55.455,0
+SPCB.US,D,20190621,000000,216,228,212.02,224,151.095,0
+SPCB.US,D,20190624,000000,226,228,214,218,102.47,0
+SPCB.US,D,20190625,000000,211.96,228,211.96,220,50.695,0
+SPCB.US,D,20190626,000000,218,228,218,228,81.265,0
+SPCB.US,D,20190627,000000,228,228,216,218,48.05,0
+SPCB.US,D,20190628,000000,220,228,216,216,75.63,0
+SPCB.US,D,20190701,000000,218,228,218,218,65.71,0
+SPCB.US,D,20190702,000000,228,228,216,216,21.165,0
+SPCB.US,D,20190703,000000,216,220,213.8,214.2,17.225,0
+SPCB.US,D,20190705,000000,216,220,210,216,73.92,0
+SPCB.US,D,20190708,000000,214,220,214,218,7.36,0
+SPCB.US,D,20190709,000000,212,216,210,213,213.075,0
+SPCB.US,D,20190710,000000,212,220,209.46,220,154.07,0
+SPCB.US,D,20190711,000000,216,220,214,216,94.445,0
+SPCB.US,D,20190712,000000,216,216,212,212,69.745,0
+SPCB.US,D,20190715,000000,212,226,211.98,220,75.14,0
+SPCB.US,D,20190716,000000,216,226,212,214,67.14,0
+SPCB.US,D,20190717,000000,228,228,214,222,36.13,0
+SPCB.US,D,20190718,000000,216,222,214,216,86.91,0
+SPCB.US,D,20190719,000000,228,228,214,220,126.895,0
+SPCB.US,D,20190722,000000,214,220,208,218,186.16,0
+SPCB.US,D,20190723,000000,214,222,214,220,44.295,0
+SPCB.US,D,20190724,000000,214,220,208,208,90.065,0
+SPCB.US,D,20190725,000000,210,214,204,210,149.84,0
+SPCB.US,D,20190726,000000,210,214,206,214,177.325,0
+SPCB.US,D,20190729,000000,214,214,206,214,45.54,0
+SPCB.US,D,20190730,000000,214,216,208,208,174.56,0
+SPCB.US,D,20190731,000000,208,214,206,208,101.585,0
+SPCB.US,D,20190801,000000,206,212,202,204,202.205,0
+SPCB.US,D,20190802,000000,208,212,203.74,208,334.305,0
+SPCB.US,D,20190805,000000,210,212,198,203,278.385,0
+SPCB.US,D,20190806,000000,204,210,196,199.24,491.26,0
+SPCB.US,D,20190807,000000,197.98,210,196.06,196.06,115.475,0
+SPCB.US,D,20190808,000000,200,211.94,194.8,196,136.805,0
+SPCB.US,D,20190809,000000,197.06,212,189.28,206,313.625,0
+SPCB.US,D,20190812,000000,200,200,192,196,215.525,0
+SPCB.US,D,20190813,000000,198,206,196.82,206,16.945,0
+SPCB.US,D,20190814,000000,212,220,202,208,249.995,0
+SPCB.US,D,20190815,000000,202.02,216,200,206,144.32,0
+SPCB.US,D,20190816,000000,208,210,202,208,257.545,0
+SPCB.US,D,20190819,000000,210,212,202,212,338.425,0
+SPCB.US,D,20190820,000000,212,212,202,202,175.61,0
+SPCB.US,D,20190821,000000,204,214,204,210,86.805,0
+SPCB.US,D,20190822,000000,210,214,206,209,75.025,0
+SPCB.US,D,20190823,000000,208,212,202,210,188.125,0
+SPCB.US,D,20190826,000000,206,212,202,202,89.495,0
+SPCB.US,D,20190827,000000,206,208,202,204,28.05,0
+SPCB.US,D,20190828,000000,206,208,200,202,42.815,0
+SPCB.US,D,20190829,000000,207.98,207.98,199,199,35.87,0
+SPCB.US,D,20190830,000000,201.98,201.98,193.4,194,107.88,0
+SPCB.US,D,20190903,000000,199.82,200,188.004,194,107.745,0
+SPCB.US,D,20190904,000000,190,190,172.22,178.22,557.75,0
+SPCB.US,D,20190905,000000,216,220,196,200,1323,0
+SPCB.US,D,20190906,000000,208,210,192.08,193.1,378.725,0
+SPCB.US,D,20190909,000000,195.18,199.8,185,190,416.3,0
+SPCB.US,D,20190910,000000,192,192,180.8,183.98,179.07,0
+SPCB.US,D,20190911,000000,185.94,185.94,178.02,179,254.2,0
+SPCB.US,D,20190912,000000,182,182,171.64,180,705.645,0
+SPCB.US,D,20190913,000000,177.26,178,172,173,186.17,0
+SPCB.US,D,20190916,000000,174,180,172,179.4,278.195,0
+SPCB.US,D,20190917,000000,177.868,177.868,162,172,382.22,0
+SPCB.US,D,20190918,000000,178,178,170,172.16,166.175,0
+SPCB.US,D,20190919,000000,174,174,170,170,37.115,0
+SPCB.US,D,20190920,000000,170,174,167.02,168.12,329.45,0
+SPCB.US,D,20190923,000000,162,166,156,161.2,366.07,0
+SPCB.US,D,20190924,000000,159.6,164,158,163.88,70.415,0
+SPCB.US,D,20190925,000000,169.38,170.86,158.02,164,175.025,0
+SPCB.US,D,20190926,000000,160.54,166.36,160,163.02,18.895,0
+SPCB.US,D,20190927,000000,168.96,168.96,156.2,160,143.275,0
+SPCB.US,D,20190930,000000,156.02,160,140.22,155.98,142.39,0
+SPCB.US,D,20191001,000000,160,160,150.4,157.5,22.57,0
+SPCB.US,D,20191002,000000,157.4,158.3,154.52,157.04,72.125,0
+SPCB.US,D,20191003,000000,152,158,144.84,154.02,250.68,0
+SPCB.US,D,20191004,000000,157.98,157.98,149.838,156,174.74,0
+SPCB.US,D,20191007,000000,151.32,152,146.002,152,61.825,0
+SPCB.US,D,20191008,000000,148,150.36,148,149.9,56.385,0
+SPCB.US,D,20191009,000000,149.6,152,140.04,140.04,88.965,0
+SPCB.US,D,20191010,000000,142,152,140.04,149,266.355,0
+SPCB.US,D,20191011,000000,152,152,140.02,144.84,174.325,0
+SPCB.US,D,20191014,000000,138.76,142,126.6,141.2,272.525,0
+SPCB.US,D,20191015,000000,137.2,139.6,126,133.062,196.48,0
+SPCB.US,D,20191016,000000,140,140,118.42,130,408.05,0
+SPCB.US,D,20191017,000000,130,139.94,126,131.6,105.735,0
+SPCB.US,D,20191018,000000,130,136,130,131,48.025,0
+SPCB.US,D,20191021,000000,132,132,120.9,130,290.51,0
+SPCB.US,D,20191022,000000,118.62,133.8,118.4,129.04,35.62,0
+SPCB.US,D,20191023,000000,129.04,129.04,122.02,128,84.7,0
+SPCB.US,D,20191024,000000,126.162,130,126.162,130,16.79,0
+SPCB.US,D,20191025,000000,128.64,134,127.56,128.98,74.315,0
+SPCB.US,D,20191028,000000,133.76,135.98,127.56,130.38,129.105,0
+SPCB.US,D,20191029,000000,130.8,135,130,132,111.525,0
+SPCB.US,D,20191030,000000,134.42,134.42,124.46,133,99.135,0
+SPCB.US,D,20191031,000000,132,135.98,130.4,132.9,49.885,0
+SPCB.US,D,20191101,000000,130.4,136,130.4,135.96,84.08,0
+SPCB.US,D,20191104,000000,130.4,136,130.4,134,99.79,0
+SPCB.US,D,20191105,000000,134.6,136,130.4,135.96,133.315,0
+SPCB.US,D,20191106,000000,134,134,131.2,132.15,31.235,0
+SPCB.US,D,20191107,000000,131.2,131.86,112.02,112.02,709.82,0
+SPCB.US,D,20191108,000000,102,112.02,100,109.2,487.46,0
+SPCB.US,D,20191111,000000,105.06,120,102,119.822,614.775,0
+SPCB.US,D,20191112,000000,126,130.626,111.4,118.72,289.655,0
+SPCB.US,D,20191113,000000,123.62,124.96,114.42,120.14,129.895,0
+SPCB.US,D,20191114,000000,110,129,110,124.62,199.615,0
+SPCB.US,D,20191115,000000,122.44,127,120,126.21,141.525,0
+SPCB.US,D,20191118,000000,123.62,135.76,123.62,135.7,252.15,0
+SPCB.US,D,20191119,000000,135.8,136,130,131.06,62.98,0
+SPCB.US,D,20191120,000000,136,136,130.02,135.98,34.89,0
+SPCB.US,D,20191121,000000,132,136,130,136,57.845,0
+SPCB.US,D,20191122,000000,134,139.78,130,138,77.825,0
+SPCB.US,D,20191125,000000,143.98,143.98,136,140,157.495,0
+SPCB.US,D,20191126,000000,149.96,149.96,136,142,159.435,0
+SPCB.US,D,20191127,000000,142,144.64,138,144,192.725,0
+SPCB.US,D,20191129,000000,144,146,138,144,71.745,0
+SPCB.US,D,20191202,000000,144,150,137.6,147.96,45.215,0
+SPCB.US,D,20191203,000000,142,150,142,149.6,33.055,0
+SPCB.US,D,20191204,000000,152,152,137.6,142.186,320.505,0
+SPCB.US,D,20191205,000000,139.6,152,130,141.2,305.82,0
+SPCB.US,D,20191206,000000,138,152,138,146,26.44,0
+SPCB.US,D,20191209,000000,140,149.98,139.04,141.4,61.495,0
+SPCB.US,D,20191210,000000,136,151.96,130.5,142,202.855,0
+SPCB.US,D,20191211,000000,140,151.98,134.04,136.02,384.12,0
+SPCB.US,D,20191212,000000,136,140.974,134.06,140,149.15,0
+SPCB.US,D,20191213,000000,140.76,144.38,135.506,137.32,74.01,0
+SPCB.US,D,20191216,000000,140.6,140.6,134.04,134.7,69.235,0
+SPCB.US,D,20191217,000000,140,140,124,139.66,186.43,0
+SPCB.US,D,20191218,000000,139.66,139.66,126.4,132,45.87,0
+SPCB.US,D,20191219,000000,127,139.66,125,133.816,94.76,0
+SPCB.US,D,20191220,000000,130,133.4,122,133.4,142.345,0
+SPCB.US,D,20191223,000000,130,130,122.82,123.4,317.725,0
+SPCB.US,D,20191224,000000,122,127.262,122,122.2,511.79,0
+SPCB.US,D,20191226,000000,122,122.98,119.4,119.5,613.375,0
+SPCB.US,D,20191227,000000,116,128.98,116,128.98,500.83,0
+SPCB.US,D,20191230,000000,120,128.09,119.76,120.52,798.67,0
+SPCB.US,D,20191231,000000,124,124,120.2,123.98,641.64,0
+SPCB.US,D,20200102,000000,127.72,128.98,122.3,127.492,217.12,0
+SPCB.US,D,20200103,000000,125,133.76,123.64,124.66,111.33,0
+SPCB.US,D,20200106,000000,124.9,137.88,123.458,135.9,43.23,0
+SPCB.US,D,20200107,000000,135.48,137.58,134.02,136.5,85.885,0
+SPCB.US,D,20200108,000000,135.84,140,135.84,136,150.3,0
+SPCB.US,D,20200109,000000,138,138,133.04,135.9,81.285,0
+SPCB.US,D,20200110,000000,136,146,136,146,273.12,0
+SPCB.US,D,20200113,000000,146,146,133.02,138,78.86,0
+SPCB.US,D,20200114,000000,140,140,136.02,138,81.605,0
+SPCB.US,D,20200115,000000,138,138,134.02,137.96,41.775,0
+SPCB.US,D,20200116,000000,138,143.54,130.06,140,185.87,0
+SPCB.US,D,20200117,000000,143,143,136.82,142.96,32.45,0
+SPCB.US,D,20200121,000000,143,144,130.1,130.1,401.405,0
+SPCB.US,D,20200122,000000,134.4,135.7,132,134.04,54.015,0
+SPCB.US,D,20200123,000000,132.02,133.6,126.02,133.6,46.635,0
+SPCB.US,D,20200124,000000,133.28,133.28,125.76,133.2,28.615,0
+SPCB.US,D,20200127,000000,128,133.034,124.02,128.66,55.16,0
+SPCB.US,D,20200128,000000,129.6,129.6,122.16,122.16,93.04,0
+SPCB.US,D,20200129,000000,125.98,131.6,122.3,122.32,504.85,0
+SPCB.US,D,20200130,000000,122.34,129.2,122.34,124,172.225,0
+SPCB.US,D,20200131,000000,124,128,122,122,885.555,0
+SPCB.US,D,20200203,000000,122,131.98,122,122,65.46,0
+SPCB.US,D,20200204,000000,122,124,112.26,120.2,752.435,0
+SPCB.US,D,20200205,000000,118,128.9,118,120.2,53.57,0
+SPCB.US,D,20200206,000000,120.98,131.98,120.2,121.14,63.355,0
+SPCB.US,D,20200207,000000,120,129.96,120,123.86,53.785,0
+SPCB.US,D,20200210,000000,120.04,129.18,120.04,122,129.13,0
+SPCB.US,D,20200211,000000,126,126,116.2,118.8,344.345,0
+SPCB.US,D,20200212,000000,118.4,129.9,118.4,126,13.525,0
+SPCB.US,D,20200213,000000,124,126,120.338,121.88,21.28,0
+SPCB.US,D,20200214,000000,126,126,124,124,2.705,0
+SPCB.US,D,20200218,000000,124,124,120.6,124,52.285,0
+SPCB.US,D,20200219,000000,120.28,123.01,120,122.02,135.68,0
+SPCB.US,D,20200220,000000,118.34,124,118.34,124,39.175,0
+SPCB.US,D,20200221,000000,123.7,123.7,120,120.6,221.515,0
+SPCB.US,D,20200224,000000,116.002,120,116,120,59.285,0
+SPCB.US,D,20200225,000000,116.4,121.36,116.4,121.36,80.875,0
+SPCB.US,D,20200226,000000,119.84,119.84,114,114,68.875,0
+SPCB.US,D,20200227,000000,110,122,108,108.02,205.965,0
+SPCB.US,D,20200228,000000,118,118,108.14,110.08,43.59,0
+SPCB.US,D,20200302,000000,111.98,113.54,111.2,112,36.71,0
+SPCB.US,D,20200303,000000,114,116,105.98,116,378.4,0
+SPCB.US,D,20200304,000000,115.98,116,102,106.54,54.47,0
+SPCB.US,D,20200305,000000,109.74,109.98,100.24,105.16,91.28,0
+SPCB.US,D,20200306,000000,103.98,103.98,90.04,102,224.005,0
+SPCB.US,D,20200309,000000,89,100,89,96,39.11,0
+SPCB.US,D,20200310,000000,95.98,98,90,94,67.325,0
+SPCB.US,D,20200311,000000,94,99.46,84.4,98,140.535,0
+SPCB.US,D,20200312,000000,98,300,72.38,87.6,62147.8,0
+SPCB.US,D,20200313,000000,73.52,87.505,70,73.38,9651.485,0
+SPCB.US,D,20200316,000000,70,93.92,68,80,6581.06,0
+SPCB.US,D,20200317,000000,86,86.5,66.28,74,2111.57,0
+SPCB.US,D,20200318,000000,86,86,50,66,2903.285,0
+SPCB.US,D,20200319,000000,86,103,66,96,20991.63,0
+SPCB.US,D,20200320,000000,80.22,90.002,70,76.02,7497.64,0
+SPCB.US,D,20200323,000000,74.54,78.16,62.2,72.64,4124.625,0
+SPCB.US,D,20200324,000000,76,86,65,75.8,6658.9,0
+SPCB.US,D,20200325,000000,90,136,84,90,27266.025,0
+SPCB.US,D,20200326,000000,92,117.98,90.02,109.6,11935.285,0
+SPCB.US,D,20200327,000000,118,130,96,103.98,5291.905,0
+SPCB.US,D,20200330,000000,200,382,184,216,316279.27,0
+SPCB.US,D,20200331,000000,165.64,208,152.2,184,33720.475,0
+SPCB.US,D,20200401,000000,210,214,162,166.02,20738.64,0
+SPCB.US,D,20200402,000000,157.02,160,146.04,150.02,6614.675,0
+SPCB.US,D,20200403,000000,142,176,132,172,12348.415,0
+SPCB.US,D,20200406,000000,198,208,160.02,164,11856.25,0
+SPCB.US,D,20200407,000000,158,158,142,154.52,4402.105,0
+SPCB.US,D,20200408,000000,172,172,146.02,150.02,5528.565,0
+SPCB.US,D,20200409,000000,142.4,160,142,154,3662.06,0
+SPCB.US,D,20200413,000000,154,158,142.24,154.02,2870.25,0
+SPCB.US,D,20200414,000000,152,158.84,148,158,2598.15,0
+SPCB.US,D,20200415,000000,159.62,174,150,173.98,8880.155,0
+SPCB.US,D,20200416,000000,173.98,176,157,174,7329.595,0
+SPCB.US,D,20200417,000000,163,172,158.2,167.04,2388.74,0
+SPCB.US,D,20200420,000000,164.02,195.98,150,184.64,6815.22,0
+SPCB.US,D,20200421,000000,190,228,176,226,21238.15,0
+SPCB.US,D,20200422,000000,210,228,190,212,11865.29,0
+SPCB.US,D,20200423,000000,212,234,210,224,6140.455,0
+SPCB.US,D,20200424,000000,222,232,212,232,5925.73,0
+SPCB.US,D,20200427,000000,274,278,232,236,17728.62,0
+SPCB.US,D,20200428,000000,232,232,198,216,5905.19,0
+SPCB.US,D,20200429,000000,214,255,210,244,6194.685,0
+SPCB.US,D,20200430,000000,256,256,228,244,4885.62,0
+SPCB.US,D,20200501,000000,240,246,228.16,240,2623.03,0
+SPCB.US,D,20200504,000000,236,243.98,230,238,1257.935,0
+SPCB.US,D,20200505,000000,236,250,232,242,3318.95,0
+SPCB.US,D,20200506,000000,258,258,222,246,7061.745,0
+SPCB.US,D,20200507,000000,248,258,234,246,4869.785,0
+SPCB.US,D,20200508,000000,256,256,242,255,3587.045,0
+SPCB.US,D,20200511,000000,262,262,244,256,3605.045,0
+SPCB.US,D,20200512,000000,258,296,246,288,16266.735,0
+SPCB.US,D,20200513,000000,296,314,250,270,8287.695,0
+SPCB.US,D,20200514,000000,254,258,210,234,5905.49,0
+SPCB.US,D,20200515,000000,238,240,214,237,4509.47,0
+SPCB.US,D,20200518,000000,240,242,222,236,4091.38,0
+SPCB.US,D,20200519,000000,234,236,222,224,2310.83,0
+SPCB.US,D,20200520,000000,226,246,226,238,3132.77,0
+SPCB.US,D,20200521,000000,236,242,220,230,2534.405,0
+SPCB.US,D,20200522,000000,226,230,220,224,2019.155,0
+SPCB.US,D,20200526,000000,226,252,204,224,15196.72,0
+SPCB.US,D,20200527,000000,240,250,220,228,13917.23,0
+SPCB.US,D,20200528,000000,222,226.26,214,218,3151.555,0
+SPCB.US,D,20200529,000000,216,218,204,212,2903.51,0
+SPCB.US,D,20200601,000000,216,244,208,236,11557.93,0
+SPCB.US,D,20200602,000000,236,236,220,222,2645.625,0
+SPCB.US,D,20200603,000000,222,226,210,218,2272.695,0
+SPCB.US,D,20200604,000000,240,248,218,226,13858.495,0
+SPCB.US,D,20200605,000000,226,254,226,253,8306.805,0
+SPCB.US,D,20200608,000000,462,570,420,482,155703.485,0
+SPCB.US,D,20200609,000000,436,618,360,534,34657.525,0
+SPCB.US,D,20200610,000000,512,520,386,426,14422.79,0
+SPCB.US,D,20200611,000000,366,412,332,358,11700.915,0
+SPCB.US,D,20200612,000000,400,410,370,374,5901.06,0
+SPCB.US,D,20200615,000000,370,414,344,406,10790.915,0
+SPCB.US,D,20200616,000000,420,420,382,398,9345.135,0
+SPCB.US,D,20200617,000000,380,394,370,376,3559.365,0
+SPCB.US,D,20200618,000000,362,372,332,364,2168.73,0
+SPCB.US,D,20200619,000000,360,370,344,361,2002.63,0
+SPCB.US,D,20200622,000000,354,356.18,326,350,2209.945,0
+SPCB.US,D,20200623,000000,342,347.54,274,320,4872.67,0
+SPCB.US,D,20200624,000000,310,406,310,370,22579.045,0
+SPCB.US,D,20200625,000000,358,360,334,356,3228.32,0
+SPCB.US,D,20200626,000000,350,367.84,327,344,7787.375,0
+SPCB.US,D,20200629,000000,354,374,334,350,3767.22,0
+SPCB.US,D,20200630,000000,340,347.14,320,320,3156.32,0
+SPCB.US,D,20200701,000000,342,366,332,340,6673.215,0
+SPCB.US,D,20200702,000000,342,364,340,344,2731.565,0
+SPCB.US,D,20200706,000000,358,358,332,340,2590.175,0
+SPCB.US,D,20200707,000000,340,344,332,336,1858.25,0
+SPCB.US,D,20200708,000000,318,328,298,308,5077.45,0
+SPCB.US,D,20200709,000000,310,324,294,300,2359.91,0
+SPCB.US,D,20200710,000000,304,310,290,298,3357.755,0
+SPCB.US,D,20200713,000000,300,304,276,276,9203.555,0
+SPCB.US,D,20200714,000000,275,296,248,284,7774.825,0
+SPCB.US,D,20200715,000000,288,288,268,270,2647.225,0
+SPCB.US,D,20200716,000000,272,290,268,278,3995.105,0
+SPCB.US,D,20200717,000000,286,286,276,286,1693.46,0
+SPCB.US,D,20200720,000000,284,310,282,306,6684.245,0
+SPCB.US,D,20200721,000000,304,310,290,296,2315.955,0
+SPCB.US,D,20200722,000000,296,297.46,280,288,1395.705,0
+SPCB.US,D,20200723,000000,276,284,266,266,2378.6,0
+SPCB.US,D,20200724,000000,266,269.22,256,262,1374.715,0
+SPCB.US,D,20200727,000000,262,282,258.02,270,4158.37,0
+SPCB.US,D,20200728,000000,266,266.6,254,256,1794.855,0
+SPCB.US,D,20200729,000000,254,260,248,252,1854.065,0
+SPCB.US,D,20200730,000000,268,268,246,260,1962.56,0
+SPCB.US,D,20200731,000000,266,278,254,266,2801.23,0
+SPCB.US,D,20200803,000000,268,288,268,276,2290.69,0
+SPCB.US,D,20200804,000000,278,314,278,310,6494.855,0
+SPCB.US,D,20200805,000000,304,310,292.02,310,2158.155,0
+SPCB.US,D,20200806,000000,306,312,290.02,304,1443.97,0
+SPCB.US,D,20200807,000000,304,304,284,294,2055.02,0
+SPCB.US,D,20200810,000000,290,328,284,312,9283.13,0
+SPCB.US,D,20200811,000000,306,314.8,282,288,2457.095,0
+SPCB.US,D,20200812,000000,284,290,252,256,3134.73,0
+SPCB.US,D,20200813,000000,258,268,254,258,887.295,0
+SPCB.US,D,20200814,000000,256,268,246,254,2602.865,0
+SPCB.US,D,20200817,000000,250,256,228,232,2502.625,0
+SPCB.US,D,20200818,000000,232,234,214,220,2574.45,0
+SPCB.US,D,20200819,000000,214,238,210.02,230,3902.99,0
+SPCB.US,D,20200820,000000,230,248,218,232,3270.49,0
+SPCB.US,D,20200821,000000,230,234,220,226,813.02,0
+SPCB.US,D,20200824,000000,224,235.7,216,222,1588.84,0
+SPCB.US,D,20200825,000000,218,238,216,230,928.075,0
+SPCB.US,D,20200826,000000,230,236,224,234,397.13,0
+SPCB.US,D,20200827,000000,232,242,228,240,1072.495,0
+SPCB.US,D,20200828,000000,246,247.96,236,244,613.375,0
+SPCB.US,D,20200831,000000,242,250,232,240,792.285,0
+SPCB.US,D,20200901,000000,234,242,226,232,1268.865,0
+SPCB.US,D,20200902,000000,240,244,216,236,2041.235,0
+SPCB.US,D,20200903,000000,216,224,180,185.22,9900.29,0
+SPCB.US,D,20200904,000000,184,190,166,174,2601.835,0
+SPCB.US,D,20200908,000000,170,170,156,169.834,1413.59,0
+SPCB.US,D,20200909,000000,164,169.66,164,164.26,620.215,0
+SPCB.US,D,20200910,000000,165.8,168,160.3,161,516.39,0
+SPCB.US,D,20200911,000000,161.36,167.96,158.2,163.76,298.375,0
+SPCB.US,D,20200914,000000,161,184.02,152,170.4,3737.245,0
+SPCB.US,D,20200915,000000,173.42,175.58,164.6,169.26,331.685,0
+SPCB.US,D,20200916,000000,175.36,175.98,162.02,165.8,385.505,0
+SPCB.US,D,20200917,000000,164.8,170,152.22,164,3445.605,0
+SPCB.US,D,20200918,000000,164,180,163.02,175.4,4379.77,0
+SPCB.US,D,20200921,000000,175.98,180,162,165,1757.41,0
+SPCB.US,D,20200922,000000,165.8,168.94,160.1,163.56,511.71,0
+SPCB.US,D,20200923,000000,162,164,156,159.4,883.265,0
+SPCB.US,D,20200924,000000,161.68,161.68,144.4,149.98,1346.885,0
+SPCB.US,D,20200925,000000,150.28,154.96,141.2,143.8,697.7,0
+SPCB.US,D,20200928,000000,147.88,156.74,142.02,153.6,616.19,0
+SPCB.US,D,20200929,000000,153.38,156.28,144.02,153.2,595.17,0
+SPCB.US,D,20200930,000000,148,153.58,148,152.24,289.085,0
+SPCB.US,D,20201001,000000,151,156,150,154,288.365,0
+SPCB.US,D,20201002,000000,154,170,151.1,164,1681.74,0
+SPCB.US,D,20201005,000000,165.9,165.9,154.16,159.88,645,0
+SPCB.US,D,20201006,000000,160,161.58,152.02,152.6,770.495,0
+SPCB.US,D,20201007,000000,153.96,163.94,152.02,160.88,952.43,0
+SPCB.US,D,20201008,000000,152.94,177.86,152.94,172,2612.905,0
+SPCB.US,D,20201009,000000,183.96,230,174,180.78,27074.4,0
+SPCB.US,D,20201012,000000,174.2,176,162.5,163.6,2598.905,0
+SPCB.US,D,20201013,000000,168,168,161.5,162.52,569.83,0
+SPCB.US,D,20201014,000000,162,167.78,160.02,162.14,931.64,0
+SPCB.US,D,20201015,000000,166,171.98,162,164.8,455.025,0
+SPCB.US,D,20201016,000000,172,172,164.6,169.78,347.715,0
+SPCB.US,D,20201019,000000,171.8,172,164.02,167.8,307.765,0
+SPCB.US,D,20201020,000000,164.36,169.6,158,163.6,634.505,0
+SPCB.US,D,20201021,000000,163.6,163.6,158.02,161.04,492.495,0
+SPCB.US,D,20201022,000000,162.72,178,156.108,173.8,2914.27,0
+SPCB.US,D,20201023,000000,174,178,164.02,173.98,3385.33,0
+SPCB.US,D,20201026,000000,168,172,159.28,166.6,2517.845,0
+SPCB.US,D,20201027,000000,160,169.98,160,162,744.495,0
+SPCB.US,D,20201028,000000,160,198,152,192,23526.665,0
+SPCB.US,D,20201029,000000,171.7,182,166.06,171.9,6006.06,0
+SPCB.US,D,20201030,000000,164,171.8,158,162.8,1951.29,0
+SPCB.US,D,20201102,000000,157.74,188,157.06,177.6,12048.65,0
+SPCB.US,D,20201103,000000,178.7,178.76,170.4,174.58,2586.005,0
+SPCB.US,D,20201104,000000,175,175,160.6,164,1706.41,0
+SPCB.US,D,20201105,000000,164,166.76,160.5,161.02,954.64,0
+SPCB.US,D,20201106,000000,163.82,174,159,167,2110.275,0
+SPCB.US,D,20201109,000000,166,167,160,161.04,1415.345,0
+SPCB.US,D,20201110,000000,161.02,166.3,158,160.84,528.265,0
+SPCB.US,D,20201111,000000,159.52,165.58,158,162.42,590.585,0
+SPCB.US,D,20201112,000000,161.98,171.8,159.077,170.98,1085.295,0
+SPCB.US,D,20201113,000000,170.66,176,162.2,164.96,637.765,0
+SPCB.US,D,20201116,000000,166,167.98,162,162,282.885,0
+SPCB.US,D,20201117,000000,162,163,158,158.02,1179.105,0
+SPCB.US,D,20201118,000000,158,162.92,157,159.96,898.955,0
+SPCB.US,D,20201119,000000,160,162,157,159.98,791.415,0
+SPCB.US,D,20201120,000000,157.46,164,154,155.42,1297.535,0
+SPCB.US,D,20201123,000000,158,177.98,152.06,175,8796.065,0
+SPCB.US,D,20201124,000000,180,180,164.22,170.4,1431.755,0
+SPCB.US,D,20201125,000000,166,172,165.42,168,543.795,0
+SPCB.US,D,20201127,000000,168,172.06,164.04,171.16,853.155,0
+SPCB.US,D,20201130,000000,315.64,330,228,242,226034.745,0
+SPCB.US,D,20201201,000000,234,238,202,224,22843.48,0
+SPCB.US,D,20201202,000000,206,220,192,214,10572.245,0
+SPCB.US,D,20201203,000000,240,240,216,224,12541.305,0
+SPCB.US,D,20201204,000000,220,223.56,212,212,3895.03,0
+SPCB.US,D,20201207,000000,224,226,212,224,4225.56,0
+SPCB.US,D,20201208,000000,220,220,210,214,3085.345,0
+SPCB.US,D,20201209,000000,231,232,206,214,8273.79,0
+SPCB.US,D,20201210,000000,210,218,208,210,1396.805,0
+SPCB.US,D,20201211,000000,208,238,202,218,12076.07,0
+SPCB.US,D,20201214,000000,216.74,218,208.06,212,1704.18,0
+SPCB.US,D,20201215,000000,210,216,208,213,1632.745,0
+SPCB.US,D,20201216,000000,212,212,206,210,1291.28,0
+SPCB.US,D,20201217,000000,208,232,202,216,13660.89,0
+SPCB.US,D,20201218,000000,210,224,206,220,4965.84,0
+SPCB.US,D,20201221,000000,216,222,210,222,3103.455,0
+SPCB.US,D,20201222,000000,220,222,210,215,2762.535,0
+SPCB.US,D,20201223,000000,212,220,206,214,4840.935,0
+SPCB.US,D,20201224,000000,220,220,208.02,212,1023.565,0
+SPCB.US,D,20201228,000000,212,216,208,214,3369.2,0
+SPCB.US,D,20201229,000000,222,264,216,262,44385.835,0
+SPCB.US,D,20201230,000000,250,250,214,219,19861.255,0
+SPCB.US,D,20201231,000000,212,218,202,206,8615.855,0
+SPCB.US,D,20210104,000000,206,216,204,216,5426.59,0
+SPCB.US,D,20210105,000000,212,240,211.8,226,15982.235,0
+SPCB.US,D,20210106,000000,218.38,266,216,264,61424.87,0
+SPCB.US,D,20210107,000000,236,252,222,238,28835.56,0
+SPCB.US,D,20210108,000000,236,246,226,236,10907.135,0
+SPCB.US,D,20210111,000000,242,286,236,248,93873.205,0
+SPCB.US,D,20210112,000000,264,276,252.04,270,33353.29,0
+SPCB.US,D,20210113,000000,272,273.98,242,262,20438.325,0
+SPCB.US,D,20210114,000000,266,278,256,270,16427.825,0
+SPCB.US,D,20210115,000000,270,274,250,266,28010.78,0
+SPCB.US,D,20210119,000000,260,282,254,276,28172.595,0
+SPCB.US,D,20210120,000000,268,270,250,262,22025.545,0
+SPCB.US,D,20210121,000000,260,260,250,256,6774.04,0
+SPCB.US,D,20210122,000000,256,266,252,262,8338.665,0
+SPCB.US,D,20210125,000000,264,268,212,248,13266.38,0
+SPCB.US,D,20210126,000000,250,268,250,260,11304.13,0
+SPCB.US,D,20210127,000000,250,254,238,242,9057.585,0
+SPCB.US,D,20210128,000000,240,248,232,244,5321.37,0
+SPCB.US,D,20210129,000000,248,270,234,246,18488.05,0
+SPCB.US,D,20210201,000000,248,248,236,242,4056.215,0
+SPCB.US,D,20210202,000000,244,244.76,234,236,6644.635,0
+SPCB.US,D,20210203,000000,254,356,248,306,206156.765,0
+SPCB.US,D,20210204,000000,312,316,274,280,47255.28,0
+SPCB.US,D,20210205,000000,358,400,340,372,94927.59,0
+SPCB.US,D,20210208,000000,354,392,334,384,37645.49,0
+SPCB.US,D,20210209,000000,388,434,380,410,27821.28,0
+SPCB.US,D,20210210,000000,432,484,390,442,31893.98,0
+SPCB.US,D,20210211,000000,432,464,406,418,17259.32,0
+SPCB.US,D,20210212,000000,410,436,394.02,400,13061.275,0
+SPCB.US,D,20210216,000000,404,448,400,416,17265.24,0
+SPCB.US,D,20210217,000000,414,438,404,418,13949.175,0
+SPCB.US,D,20210218,000000,406,414,372,382,14001.745,0
+SPCB.US,D,20210219,000000,378,390,370,380,10658.78,0
+SPCB.US,D,20210222,000000,356,366,342,356,10218.88,0
+SPCB.US,D,20210223,000000,340,340,282,298,26702.32,0
+SPCB.US,D,20210224,000000,298,342,298,324,13634.23,0
+SPCB.US,D,20210225,000000,328,343,306,312,6928.605,0
+SPCB.US,D,20210226,000000,314,316,274,282,8995.645,0
+SPCB.US,D,20210301,000000,286,314,284,300,6692.685,0
+SPCB.US,D,20210302,000000,304,316,284,286,7336.64,0
+SPCB.US,D,20210303,000000,290,290,264,276,6897.135,0
+SPCB.US,D,20210304,000000,252,268,226,234,13264.795,0
+SPCB.US,D,20210305,000000,244,244,200,228,12335.29,0
+SPCB.US,D,20210308,000000,226,246,219,230,8549.545,0
+SPCB.US,D,20210309,000000,238,268,232,258,7616.005,0
+SPCB.US,D,20210310,000000,284,288,244,254,8959.87,0
+SPCB.US,D,20210311,000000,256,278,256,278,4170.115,0
+SPCB.US,D,20210312,000000,272,278,264,276,3204.09,0
+SPCB.US,D,20210315,000000,276,287,268,280,3770.71,0
+SPCB.US,D,20210316,000000,286,286,260,268,3714.96,0
+SPCB.US,D,20210317,000000,260,290,260,290,4751.485,0
+SPCB.US,D,20210318,000000,278,310,276,290,5933.61,0
+SPCB.US,D,20210319,000000,588,590,408,448,728501.585,0
+SPCB.US,D,20210322,000000,420,436,370,370,50883.7,0
+SPCB.US,D,20210323,000000,374.1,400,360,368,22461.055,0
+SPCB.US,D,20210324,000000,360,380,324,334,18868.37,0
+SPCB.US,D,20210325,000000,320,346,314,334,12002.78,0
+SPCB.US,D,20210326,000000,330,354,314,328,11270.525,0
+SPCB.US,D,20210329,000000,320,338,312,320,8348.865,0
+SPCB.US,D,20210330,000000,319,322,302,318,8877.475,0
+SPCB.US,D,20210331,000000,316,334,314,322,7247.755,0
+SPCB.US,D,20210401,000000,322,352,316,336,12382.295,0
+SPCB.US,D,20210405,000000,334,336,322,328,2951.48,0
+SPCB.US,D,20210406,000000,328,330,302,308,10107.99,0
+SPCB.US,D,20210407,000000,298.4,328,288,324,9662.13,0
+SPCB.US,D,20210408,000000,315.58,322,304,318,4121.35,0
+SPCB.US,D,20210409,000000,316,316,304,308,2243.92,0
+SPCB.US,D,20210412,000000,298,322,286,314,11324.985,0
+SPCB.US,D,20210413,000000,302,312,292,298,3712.49,0
+SPCB.US,D,20210414,000000,296,308,288,288,2569.035,0
+SPCB.US,D,20210415,000000,290,292,264.02,268,4435.49,0
+SPCB.US,D,20210416,000000,261.54,272,254,272,4643.48,0
+SPCB.US,D,20210419,000000,274,277,258,264,3465.26,0
+SPCB.US,D,20210420,000000,262,264,249,258,2437.99,0
+SPCB.US,D,20210421,000000,256,278,256,268,2788.495,0
+SPCB.US,D,20210422,000000,274,276,256.92,268,3447.565,0
+SPCB.US,D,20210423,000000,266,296,264,290,3622.64,0
+SPCB.US,D,20210426,000000,300,312,294,308,2871.94,0
+SPCB.US,D,20210427,000000,308,318,294,310,3100,0
+SPCB.US,D,20210428,000000,310,310,292,296,2879.185,0
+SPCB.US,D,20210429,000000,300,302,286,295.98,2842.47,0
+SPCB.US,D,20210430,000000,288,290,260,276,7005.145,0
+SPCB.US,D,20210503,000000,312,314,272,282,10995.64,0
+SPCB.US,D,20210504,000000,278,279.98,264,278,3201.755,0
+SPCB.US,D,20210505,000000,272,276,262.98,270,1618.195,0
+SPCB.US,D,20210506,000000,266,270,260,268,2697.68,0
+SPCB.US,D,20210507,000000,266,280,265.98,276,2420.53,0
+SPCB.US,D,20210510,000000,286,288,260,266,4438.905,0
+SPCB.US,D,20210511,000000,260,276,255,268,2863.535,0
+SPCB.US,D,20210512,000000,264,268,250,254,1798.825,0
+SPCB.US,D,20210513,000000,258,262,234,238,4413.59,0
+SPCB.US,D,20210514,000000,240,266,240,244,4191.135,0
+SPCB.US,D,20210517,000000,238,262,238,260,1687,0
+SPCB.US,D,20210518,000000,247.34,273.9,247.34,266,1226.65,0
+SPCB.US,D,20210519,000000,260,263.98,253,257,834.63,0
+SPCB.US,D,20210520,000000,254,258,250,256,958.845,0
+SPCB.US,D,20210521,000000,262,264,254,256,1272.92,0
+SPCB.US,D,20210524,000000,262,264,248,252,1907.275,0
+SPCB.US,D,20210525,000000,250,258,248,248,1822.135,0
+SPCB.US,D,20210526,000000,246,256,242,244,4013.935,0
+SPCB.US,D,20210527,000000,246.9,254,242,252,5015.055,0
+SPCB.US,D,20210528,000000,249,260,244,256,6027.97,0
+SPCB.US,D,20210601,000000,260,264,252,260,1838.24,0
+SPCB.US,D,20210602,000000,264,266,256,262,1749.57,0
+SPCB.US,D,20210603,000000,262,265.78,254,260,1142.84,0
+SPCB.US,D,20210604,000000,262,272,260,264,2282.81,0
+SPCB.US,D,20210607,000000,272,272,264,270,1570.545,0
+SPCB.US,D,20210608,000000,268,273,260,264,2425.435,0
+SPCB.US,D,20210609,000000,266.4,292,262,280,10532.355,0
+SPCB.US,D,20210610,000000,282,288,268,282,5195.285,0
+SPCB.US,D,20210611,000000,282,288,274,284,2701.79,0
+SPCB.US,D,20210614,000000,282,313.54,282,296,8455.295,0
+SPCB.US,D,20210615,000000,294,294.18,280,284,2860.02,0
+SPCB.US,D,20210616,000000,294,294,266,276,5420.715,0
+SPCB.US,D,20210617,000000,276,276,256,270,2824.075,0
+SPCB.US,D,20210618,000000,264,269.8,256,262,1097.53,0
+SPCB.US,D,20210621,000000,258,259,248,256,2828.22,0
+SPCB.US,D,20210622,000000,256,260,254,258,891.47,0
+SPCB.US,D,20210623,000000,262,264,254,264,841,0
+SPCB.US,D,20210624,000000,270,270,260,270,2348.75,0
+SPCB.US,D,20210625,000000,270,272,262,268,2009.05,0
+SPCB.US,D,20210628,000000,272,300,270,278,4362.985,0
+SPCB.US,D,20210629,000000,274,280,270,270,2344.615,0
+SPCB.US,D,20210630,000000,282,285,264,270,1702.335,0
+SPCB.US,D,20210701,000000,270,274,266,270,1330.94,0
+SPCB.US,D,20210702,000000,270,270,258,258,2190.335,0
+SPCB.US,D,20210706,000000,272,272,252,262,1795.045,0
+SPCB.US,D,20210707,000000,258,262,250,252,898.935,0
+SPCB.US,D,20210708,000000,250,250.02,244,250,1387.145,0
+SPCB.US,D,20210709,000000,256,258,250,254,843.815,0
+SPCB.US,D,20210712,000000,258,266,244,262,1626.67,0
+SPCB.US,D,20210713,000000,262,278,255.96,278,5024.55,0
+SPCB.US,D,20210714,000000,282,286,264,270,3122.305,0
+SPCB.US,D,20210715,000000,264,276,252,276,1332.57,0
+SPCB.US,D,20210716,000000,270,272,254,254,989.785,0
+SPCB.US,D,20210719,000000,252,260,246,246,1763.555,0
+SPCB.US,D,20210720,000000,266,292,248,252,56722.95,0
+SPCB.US,D,20210721,000000,250,260,246,260,6303.87,0
+SPCB.US,D,20210722,000000,253.06,270,248,264,3491.515,0
+SPCB.US,D,20210723,000000,258,260,254,256,1140.66,0
+SPCB.US,D,20210726,000000,250,257.98,244,248,1562.78,0
+SPCB.US,D,20210727,000000,248,248,240,240,2046.945,0
+SPCB.US,D,20210728,000000,250,252,240,252,1478.86,0
+SPCB.US,D,20210729,000000,248,252,242,242,1280.925,0
+SPCB.US,D,20210730,000000,246,248,240,248,500.275,0
+SPCB.US,D,20210802,000000,248,250,244,248,357.93,0
+SPCB.US,D,20210803,000000,246,250,242,248,915.725,0
+SPCB.US,D,20210804,000000,250,250,242,250,637.86,0
+SPCB.US,D,20210805,000000,244,252,242,248,684.67,0
+SPCB.US,D,20210806,000000,252,252,244,246,512.875,0
+SPCB.US,D,20210809,000000,244,252,240,240,2807.35,0
+SPCB.US,D,20210810,000000,240,242,222,240,4232.645,0
+SPCB.US,D,20210811,000000,240,240,230,236,1004.785,0
+SPCB.US,D,20210812,000000,240,250,238,246,2067.415,0
+SPCB.US,D,20210813,000000,244,244.76,236,244,812.73,0
+SPCB.US,D,20210816,000000,246,246,222,230,2139.385,0
+SPCB.US,D,20210817,000000,230,230,224,226,1143.45,0
+SPCB.US,D,20210818,000000,228,230,222,228,459.465,0
+SPCB.US,D,20210819,000000,224,234,218,220,1896.21,0
+SPCB.US,D,20210820,000000,218,220,212,218,1078.555,0
+SPCB.US,D,20210823,000000,222,222,212,220,1602.85,0
+SPCB.US,D,20210824,000000,220,228,216,224,1286.08,0
+SPCB.US,D,20210825,000000,232,232.16,226,230,1134.665,0
+SPCB.US,D,20210826,000000,226,230,218,224,1482.42,0
+SPCB.US,D,20210827,000000,220,236,220,232,1163.66,0
+SPCB.US,D,20210830,000000,230,236,228,234,553.535,0
+SPCB.US,D,20210831,000000,232,242,230,242,1150.305,0
+SPCB.US,D,20210901,000000,240,246,236,240,972.855,0
+SPCB.US,D,20210902,000000,244,246,238,246,823.735,0
+SPCB.US,D,20210903,000000,248,248,238,242,782.37,0
+SPCB.US,D,20210907,000000,242,242,226,232,1112.36,0
+SPCB.US,D,20210908,000000,234,236,222,230,1270.16,0
+SPCB.US,D,20210909,000000,230,232,220,224,785.59,0
+SPCB.US,D,20210910,000000,222,228,220,222,1857.245,0
+SPCB.US,D,20210913,000000,220,222,212,216,929.425,0
+SPCB.US,D,20210914,000000,216,216,210,212,954.905,0
+SPCB.US,D,20210915,000000,212,212,208,210,828.115,0
+SPCB.US,D,20210916,000000,210,212.44,206,207.86,1461.26,0
+SPCB.US,D,20210917,000000,212,212,200,210,1366.225,0
+SPCB.US,D,20210920,000000,200,206,188.44,196,2462.76,0
+SPCB.US,D,20210921,000000,202,208,194,198.99,733.995,0
+SPCB.US,D,20210922,000000,202,204,199,202,807.985,0
+SPCB.US,D,20210923,000000,202,206,198.02,202,935.245,0
+SPCB.US,D,20210924,000000,200,206,198,206,650.59,0
+SPCB.US,D,20210927,000000,204,204,200,200,707.93,0
+SPCB.US,D,20210928,000000,204,204,192,198.92,1524.015,0
+SPCB.US,D,20210929,000000,204,204,196,198.6,546.53,0
+SPCB.US,D,20210930,000000,196.06,202,194,199,637.03,0
+SPCB.US,D,20211001,000000,198,200,194,198.8,830.705,0
+SPCB.US,D,20211004,000000,196,199.6,190.2,192,538.44,0
+SPCB.US,D,20211005,000000,196.5,196.5,186.04,190,1090.745,0
+SPCB.US,D,20211006,000000,188,194,184.02,190.02,542.7,0
+SPCB.US,D,20211007,000000,193,194,184,187.02,1088.605,0
+SPCB.US,D,20211008,000000,187,188,178,181.38,1219.185,0
+SPCB.US,D,20211011,000000,180,180.02,176,179,1024.215,0
+SPCB.US,D,20211012,000000,178,180,176,178.86,1053.68,0
+SPCB.US,D,20211013,000000,180,181.6,177,179.22,213.615,0
+SPCB.US,D,20211014,000000,180,186,178,184.62,773.355,0
+SPCB.US,D,20211015,000000,179.92,184,178,181.02,771.375,0
+SPCB.US,D,20211018,000000,180,183.6,176.4,179,416.375,0
+SPCB.US,D,20211019,000000,178,182,166.2,181.38,744.03,0
+SPCB.US,D,20211020,000000,180,181,167.4,175.02,946.285,0
+SPCB.US,D,20211021,000000,176,178,171.2,174.54,479.415,0
+SPCB.US,D,20211022,000000,174,174.4,166.4,169.6,1089.315,0
+SPCB.US,D,20211025,000000,168.3,260,168,196,70735.68,0
+SPCB.US,D,20211026,000000,182.22,218,182.2,218,49455.915,0
+SPCB.US,D,20211027,000000,204.58,209.96,185,189.6,12963.165,0
+SPCB.US,D,20211028,000000,189,189,178,180.54,4125.71,0
+SPCB.US,D,20211029,000000,178,180,170,180,3413.48,0
+SPCB.US,D,20211101,000000,174,182,174,182,2338.485,0
+SPCB.US,D,20211102,000000,179,184,174.2,182,1837.83,0
+SPCB.US,D,20211103,000000,178,182,174,181.36,2943.52,0
+SPCB.US,D,20211104,000000,178.58,186,177.1,183.8,2807.985,0
+SPCB.US,D,20211105,000000,181.48,185.4,178,179.06,1115.765,0
+SPCB.US,D,20211108,000000,179.88,184.6,178,179.02,1325.84,0
+SPCB.US,D,20211109,000000,180,181.98,176,177,1292.48,0
+SPCB.US,D,20211110,000000,175.86,178,170,170,3528.755,0
+SPCB.US,D,20211111,000000,177.56,177.56,160.02,166.4,4290.09,0
+SPCB.US,D,20211112,000000,166,169.6,156.24,158.5,3166.3,0
+SPCB.US,D,20211115,000000,159.04,166,158,158.6,2042.4,0
+SPCB.US,D,20211116,000000,159.82,163.4,152.2,160.56,2330.785,0
+SPCB.US,D,20211117,000000,160.88,164,154,161.68,2612.115,0
+SPCB.US,D,20211118,000000,161.38,161.38,152,160,1211.02,0
+SPCB.US,D,20211119,000000,160,165.96,154,157.48,3049.04,0
+SPCB.US,D,20211122,000000,154.3,157.6,142.32,145.8,2032.395,0
+SPCB.US,D,20211123,000000,147.16,150.56,138,139.78,2903.145,0
+SPCB.US,D,20211124,000000,134,145.99,134,143.76,1547.855,0
+SPCB.US,D,20211126,000000,143.3,147.98,140,147.98,1638.135,0
+SPCB.US,D,20211129,000000,144,151.98,134.66,145.58,1950.585,0
+SPCB.US,D,20211130,000000,146,146,134.04,137.58,1549.255,0
+SPCB.US,D,20211201,000000,137.44,142.2,131,131.94,896.535,0
+SPCB.US,D,20211202,000000,134.48,137,124,125.32,1866.975,0
+SPCB.US,D,20211203,000000,125.96,130.98,112,122,2424.065,0
+SPCB.US,D,20211206,000000,120,122.74,113.42,120.92,1556.805,0
+SPCB.US,D,20211207,000000,122.52,131.36,120,124,1681.135,0
+SPCB.US,D,20211208,000000,125.98,140,122,134,1941.595,0
+SPCB.US,D,20211209,000000,143.8,144,128.22,130.6,1410.305,0
+SPCB.US,D,20211210,000000,132,135.98,124.4,127.52,528.21,0
+SPCB.US,D,20211213,000000,129.72,136,120.1,124.1,525.19,0
+SPCB.US,D,20211214,000000,128,128,118,123,3991.675,0
+SPCB.US,D,20211215,000000,120,124,113.52,118.66,1970.75,0
+SPCB.US,D,20211216,000000,119.8,122,102.48,110.34,3758.765,0
+SPCB.US,D,20211217,000000,108,113.68,105.3,111.96,1039.98,0
+SPCB.US,D,20211220,000000,106.22,110,106.2,107.68,2090.565,0
+SPCB.US,D,20211221,000000,102,112,102,109.98,1411.75,0
+SPCB.US,D,20211222,000000,109,109.98,104,106.04,1690.52,0
+SPCB.US,D,20211223,000000,106,109.98,102,106.22,2023.1,0
+SPCB.US,D,20211227,000000,105.26,110,102.22,102.88,2888.595,0
+SPCB.US,D,20211228,000000,102.22,104,90.2,92,4444.205,0
+SPCB.US,D,20211229,000000,89.34,95.2,80.08,87.24,3748.565,0
+SPCB.US,D,20211230,000000,88,154.92,88,122.22,177141.505,0
+SPCB.US,D,20211231,000000,125.58,131,103.2,111,43188.96,0
+SPCB.US,D,20220103,000000,104,113.6,101,111.4,13048.795,0
+SPCB.US,D,20220104,000000,106.4,113.6,104.06,112.8,10638.94,0
+SPCB.US,D,20220105,000000,106.04,111.814,104,107.34,3521.105,0
+SPCB.US,D,20220106,000000,104.1,106.46,100.02,101.6,2981.795,0
+SPCB.US,D,20220107,000000,101.64,105.98,100.2,100.7,2646.86,0
+SPCB.US,D,20220110,000000,100,104,96,100.78,2166.8,0
+SPCB.US,D,20220111,000000,97.8,109.98,97.8,100.76,4956.19,0
+SPCB.US,D,20220112,000000,98.48,108.4,98.18,107.08,4203.565,0
+SPCB.US,D,20220113,000000,106,107.08,101.08,103.12,2097.465,0
+SPCB.US,D,20220114,000000,101.34,104,98,103.98,2078.1,0
+SPCB.US,D,20220118,000000,100.86,104.94,96,103.8,1942.19,0
+SPCB.US,D,20220119,000000,100.6,104.54,96,96.2,5723.21,0
+SPCB.US,D,20220120,000000,96.68,105,96,97.7,5474.88,0
+SPCB.US,D,20220121,000000,90.3,96.98,88.4,96.24,3098.665,0
+SPCB.US,D,20220124,000000,94.98,100,90,99.6,3129.47,0
+SPCB.US,D,20220125,000000,100,102.96,95,101.98,2004.41,0
+SPCB.US,D,20220126,000000,101.6,106,101,102.48,1754.035,0
+SPCB.US,D,20220127,000000,104.94,108,100,103.8,2226.35,0
+SPCB.US,D,20220128,000000,98,109,98,102,1284.82,0
+SPCB.US,D,20220131,000000,100,110,99.8,108,1638.88,0
+SPCB.US,D,20220201,000000,107.32,112,106,110,783.255,0
+SPCB.US,D,20220202,000000,110,112,105,106.14,1510.45,0
+SPCB.US,D,20220203,000000,106.02,109.98,100,104.64,1000.575,0
+SPCB.US,D,20220204,000000,104.16,110,100.54,110,1489.905,0
+SPCB.US,D,20220207,000000,108.04,112,103.04,110,1175.34,0
+SPCB.US,D,20220208,000000,108.82,112,105.06,111.2,828.965,0
+SPCB.US,D,20220209,000000,112.28,112.28,106.1,111.6,529.995,0
+SPCB.US,D,20220210,000000,110.42,114,109.02,112,510.915,0
+SPCB.US,D,20220211,000000,110.54,116,110,112.98,989.1,0
+SPCB.US,D,20220214,000000,112,116,106,112.44,1585.38,0
+SPCB.US,D,20220215,000000,111.72,115.88,110.02,115.58,791.195,0
+SPCB.US,D,20220216,000000,129.3,129.34,116.06,120.56,7653.46,0
+SPCB.US,D,20220217,000000,120,121.78,114,120,1683.76,0
+SPCB.US,D,20220218,000000,121.88,122,114,119.92,993.775,0
+SPCB.US,D,20220222,000000,118,118,110,115.4,1085,0
+SPCB.US,D,20220223,000000,117,119.18,102,116.02,2401.49,0
+SPCB.US,D,20220224,000000,110,133.9,104,123.48,17607.615,0
+SPCB.US,D,20220225,000000,109.96,129.8,108.8,116.7,5176.03,0
+SPCB.US,D,20220228,000000,119,133.94,114,128,7088.845,0
+SPCB.US,D,20220301,000000,132,132,116,124,2727.555,0
+SPCB.US,D,20220302,000000,120.6,126,116,118,2039.44,0
+SPCB.US,D,20220303,000000,118,121.96,110.1,115.28,2144.205,0
+SPCB.US,D,20220304,000000,118,118,105.64,108.04,2486.325,0
+SPCB.US,D,20220307,000000,105.48,108,98,105.29,4097.84,0
+SPCB.US,D,20220308,000000,103.94,132,102,106,44344.805,0
+SPCB.US,D,20220309,000000,103,107.48,94,99,30551.92,0
+SPCB.US,D,20220310,000000,99.04,103.6,96.22,100.38,11410.265,0
+SPCB.US,D,20220311,000000,102,116,100.22,107.94,35176.885,0
+SPCB.US,D,20220314,000000,110,125.98,101,120,45118.03,0
+SPCB.US,D,20220315,000000,119,120,101.12,101.58,32938.39,0
+SPCB.US,D,20220316,000000,101,103.72,90,101,16176.19,0
+SPCB.US,D,20220317,000000,96.18,106.98,96,101,13292.94,0
+SPCB.US,D,20220318,000000,102.42,112,100,110,20084.235,0
+SPCB.US,D,20220321,000000,107.5,138.3,104.2,138.3,95086.995,0
+SPCB.US,D,20220322,000000,160,168,132,141.2,128103.155,0
+SPCB.US,D,20220323,000000,146.14,153.5,136,139.62,53165.96,0
+SPCB.US,D,20220324,000000,138.26,139.76,126,134,19768.905,0
+SPCB.US,D,20220325,000000,126.4,127.097,112,112.5,22372.035,0
+SPCB.US,D,20220328,000000,112.4,123.1,110.02,117.8,23125.46,0
+SPCB.US,D,20220329,000000,118.5,122,113.4,121.96,9458.74,0
+SPCB.US,D,20220330,000000,120,128,116.2,117.66,10293.865,0
+SPCB.US,D,20220331,000000,118.4,118.4,110,114.96,9026.31,0
+SPCB.US,D,20220401,000000,113,114,104.06,110,13882.52,0
+SPCB.US,D,20220404,000000,109.98,112.2,108,110.96,4652.08,0
+SPCB.US,D,20220405,000000,109.8,111.4,104.62,106.18,3093.56,0
+SPCB.US,D,20220406,000000,104.2,104.98,98.4,100.02,4505.7,0
+SPCB.US,D,20220407,000000,100.92,103,94.4,96.8,3533.655,0
+SPCB.US,D,20220408,000000,94.5,96.8,92.12,94.38,4127.81,0
+SPCB.US,D,20220411,000000,93.08,97.8,91,95.4,3561.8,0
+SPCB.US,D,20220412,000000,95.62,96.5,93.2002,93.86,2153.4,0
+SPCB.US,D,20220413,000000,95.96,102,92.2,99.04,3113.87,0
+SPCB.US,D,20220414,000000,100.76,100.95,94,96.98,2406.635,0
+SPCB.US,D,20220418,000000,95.8,97.8,90.2,93.98,5337.305,0
+SPCB.US,D,20220419,000000,96,104,94.3898,104,12022.225,0
+SPCB.US,D,20220420,000000,100,103.8,97,101.4,3460.29,0
+SPCB.US,D,20220421,000000,102,103.98,92,93.04,3219.87,0
+SPCB.US,D,20220422,000000,93,98.9,93,93.6,1675.54,0
+SPCB.US,D,20220425,000000,89,92.9506,88.88,91.92,3502.04,0
+SPCB.US,D,20220426,000000,91.9,91.9,82.22,82.22,4944.93,0
+SPCB.US,D,20220427,000000,85.8,88,82.64,85.24,1757.385,0
+SPCB.US,D,20220428,000000,92,93,84.1,84.1,1041.44,0
+SPCB.US,D,20220429,000000,84.88,87.98,84,84.64,833.63,0
+SPCB.US,D,20220502,000000,84.64,88,84.2,86,1745.29,0
+SPCB.US,D,20220503,000000,84.04,87,84.04,86.04,844.73,0
+SPCB.US,D,20220504,000000,86,88,83.1,86,1143.04,0
+SPCB.US,D,20220505,000000,85.5,86.02,77.2,78,3251.065,0
+SPCB.US,D,20220506,000000,76,83.16,75.8196,78.28,2184.54,0
+SPCB.US,D,20220509,000000,76,79.9798,70.2,72,4334.745,0
+SPCB.US,D,20220510,000000,72,74.5,68,73.92,3497.79,0
+SPCB.US,D,20220511,000000,73,73.54,68.82,69.62,2326.515,0
+SPCB.US,D,20220512,000000,72,72,64.2,66,2680.61,0
+SPCB.US,D,20220513,000000,68,78,68,74.26,3205.07,0
+SPCB.US,D,20220516,000000,76,76,70.02,71.86,687.79,0
+SPCB.US,D,20220517,000000,76.38,78,69.04,71.28,6426.49,0
+SPCB.US,D,20220518,000000,69.08,71.1598,64.7,66.4,3058.24,0
+SPCB.US,D,20220519,000000,64.1,67.6,64.1,65.04,915.37,0
+SPCB.US,D,20220520,000000,66,67.6,64,66,871.245,0
+SPCB.US,D,20220523,000000,64.54,65.98,63,64.4,1171.79,0
+SPCB.US,D,20220524,000000,64,66,60.8,63.98,3613.25,0
+SPCB.US,D,20220525,000000,62,69.6,61,67.4,2169.865,0
+SPCB.US,D,20220526,000000,69,69,64.8,66,1094.285,0
+SPCB.US,D,20220527,000000,69.24,69.5598,64,66.5,755.76,0
+SPCB.US,D,20220531,000000,65.6,71.38,65.6,67.9798,1874.31,0
+SPCB.US,D,20220601,000000,68.14,69.04,65.02,67.56,937.505,0
+SPCB.US,D,20220602,000000,67.58,69.56,66,67.8,1141.085,0
+SPCB.US,D,20220603,000000,68.72,68.72,65,66.7522,277.45,0
+SPCB.US,D,20220606,000000,66,67.5,64.4502,66.64,719.61,0
+SPCB.US,D,20220607,000000,64.14,67.58,61.1,64.4398,1570.24,0
+SPCB.US,D,20220608,000000,65.02,67.54,62.2,66,1305.005,0
+SPCB.US,D,20220609,000000,64.02,65.6,62,63.7198,1165.28,0
+SPCB.US,D,20220610,000000,62,63.42,58,61.16,2366.61,0
+SPCB.US,D,20220613,000000,60,69.34,55.3002,64.98,11075.13,0
+SPCB.US,D,20220614,000000,73.66,73.66,55.34,60.76,9323.015,0
+SPCB.US,D,20220615,000000,60.08,63.68,58.04,63.28,3378.74,0
+SPCB.US,D,20220616,000000,63.38,63.8,60.2002,61.8,2859.24,0
+SPCB.US,D,20220617,000000,63.64,65.96,60.062,61.98,1137.81,0
+SPCB.US,D,20220621,000000,61.04,63.24,57.98,59.94,1977.11,0
+SPCB.US,D,20220622,000000,61.1598,62.8,59,61.98,788.815,0
+SPCB.US,D,20220623,000000,62.2,62.2002,59.02,60.7,650.795,0
+SPCB.US,D,20220624,000000,62,66,60.1202,63.08,3152.96,0
+SPCB.US,D,20220627,000000,64.9,65.98,62.2,63.26,962.59,0
+SPCB.US,D,20220628,000000,65.58,69.7,60.1,65.74,5878.32,0
+SPCB.US,D,20220629,000000,67.2202,72,61.26,69,9763.17,0
+SPCB.US,D,20220630,000000,68,68,62.26,65.52,2018.405,0
+SPCB.US,D,20220701,000000,65.52,67.98,63.04,66.98,1109.81,0
+SPCB.US,D,20220705,000000,66.34,66.98,63.42,65.98,565.68,0
+SPCB.US,D,20220706,000000,65.76,66,64,65.52,536.39,0
+SPCB.US,D,20220707,000000,65.12,69.94,64.1,67.5,1127.975,0
+SPCB.US,D,20220708,000000,68.5,73.38,63,69.3,1897.345,0
+SPCB.US,D,20220711,000000,69.22,69.22,64.2,67,1540.735,0
+SPCB.US,D,20220712,000000,67,67,62,65.32,1077.7,0
+SPCB.US,D,20220713,000000,64.2,65.32,61.8,63.76,550.81,0
+SPCB.US,D,20220714,000000,61.64,65.32,60,60.64,1463.985,0
+SPCB.US,D,20220715,000000,60.98,63.78,59,61.1,1585.61,0
+SPCB.US,D,20220718,000000,60,62,59.8,61.74,1312.825,0
+SPCB.US,D,20220719,000000,61.1,64,60,62.98,641.25,0
+SPCB.US,D,20220720,000000,64,68.46,63,65.94,3439.865,0
+SPCB.US,D,20220721,000000,65,68,64,66.66,830.53,0
+SPCB.US,D,20220722,000000,67.36,67.98,62,64.06,428.305,0
+SPCB.US,D,20220725,000000,64.22,67.42,60,61.02,1174.81,0
+SPCB.US,D,20220726,000000,60,66.2,56,61.52,6842.335,0
+SPCB.US,D,20220727,000000,62,64,58.4,59.5398,2557.025,0
+SPCB.US,D,20220728,000000,60.2,61.7798,56.62,59.36,1700.275,0
+SPCB.US,D,20220729,000000,60,61.7998,59.94,59.94,981.805,0
+SPCB.US,D,20220801,000000,60,62,59,60.1,333.215,0
+SPCB.US,D,20220802,000000,62,65.22,58.5,60.5,2327.635,0
+SPCB.US,D,20220803,000000,60.44,63.8,58.92,62.1,1259.805,0
+SPCB.US,D,20220804,000000,62,63.5,59.66,61,1432.08,0
+SPCB.US,D,20220805,000000,60.4,62,60.4,61.96,528.28,0
+SPCB.US,D,20220808,000000,61.4,65.8,61.4,65.78,2008.76,0
+SPCB.US,D,20220809,000000,63.6,64.36,60,63.18,1426.075,0
+SPCB.US,D,20220810,000000,62,63.64,60.44,63.64,554.045,0
+SPCB.US,D,20220811,000000,63.64,66.04,62.98,66,1239.92,0
+SPCB.US,D,20220812,000000,65.38,70.32,63.7198,70,3299.795,0
+SPCB.US,D,20220815,000000,70,72,63.98,66.2,3112.57,0
+SPCB.US,D,20220816,000000,66.8,67.4,62.2,67,3001.33,0
+SPCB.US,D,20220817,000000,70,70,64,66,2142.925,0
+SPCB.US,D,20220818,000000,66,67.92,63.6,65.04,934.19,0
+SPCB.US,D,20220819,000000,65,65.8,56.08,56.08,1577.295,0
+SPCB.US,D,20220822,000000,61.9,62,55.98,57.8,3318.225,0
+SPCB.US,D,20220823,000000,58,59,52.02,52.02,1418.285,0
+SPCB.US,D,20220824,000000,79.6,88,68,84.46,355547,0
+SPCB.US,D,20220825,000000,71.66,75.9,64.4,68,42980.685,0
+SPCB.US,D,20220826,000000,66,67,60.2,64.52,18079.695,0
+SPCB.US,D,20220829,000000,62,64,60.22,62,7556.705,0
+SPCB.US,D,20220830,000000,61.6,67.6,61.22,66.58,7368.82,0
+SPCB.US,D,20220831,000000,67.04,82,66,79.62,49403.74,0
+SPCB.US,D,20220901,000000,81,81,66.66,74.2,29994.72,0
+SPCB.US,D,20220902,000000,77.48,78,70,73,7104.755,0
+SPCB.US,D,20220906,000000,75,90.8,70.8,85.58,45380.955,0
+SPCB.US,D,20220907,000000,81.98,85.4,76.22,79.02,13185.185,0
+SPCB.US,D,20220908,000000,79.8,80.98,76,80,7887.54,0
+SPCB.US,D,20220909,000000,80.6,84.8,76.5,81.66,14988.985,0
+SPCB.US,D,20220912,000000,86,91.9,84,88,34053.68,0
+SPCB.US,D,20220913,000000,87.9,89.58,74.22,76.42,16854.65,0
+SPCB.US,D,20220914,000000,76,77.18,72,76.62,5196.29,0
+SPCB.US,D,20220915,000000,77.6,77.6,74,75.2,3134.945,0
+SPCB.US,D,20220916,000000,74.28,76,66.66,68.2,4765.99,0
+SPCB.US,D,20220919,000000,66.16,70,60.2,63.6,4083.06,0
+SPCB.US,D,20220920,000000,62,68,62,64,4015.575,0
+SPCB.US,D,20220921,000000,63.94,66.04,63,63.02,1285.67,0
+SPCB.US,D,20220922,000000,62.3,64.1,58,62.2,2895.845,0
+SPCB.US,D,20220923,000000,62,62,57,58,3817.69,0
+SPCB.US,D,20220926,000000,60.5,60.5,52.44,56.38,2587.92,0
+SPCB.US,D,20220927,000000,56,58,52.3,56,1635.605,0
+SPCB.US,D,20220928,000000,54,56.42,52.52,54.9,2444.34,0
+SPCB.US,D,20220929,000000,55.3,57.98,54,56.78,4302.42,0
+SPCB.US,D,20220930,000000,57,57.225,54,56.8,991.775,0
+SPCB.US,D,20221003,000000,55.1,57.6,53,55.24,1763.35,0
+SPCB.US,D,20221004,000000,54,58.38,54,56.26,1740.21,0
+SPCB.US,D,20221005,000000,54,57.38,50.08,52.3386,3188.675,0
+SPCB.US,D,20221006,000000,56.2,56.2,52,53.3598,2019.29,0
+SPCB.US,D,20221007,000000,54,54.96,50.14,51.7,1127.625,0
+SPCB.US,D,20221010,000000,52,57.2,50.04,56.0858,7255.085,0
+SPCB.US,D,20221011,000000,56.08,56.08,53,53.82,2417.35,0
+SPCB.US,D,20221012,000000,56,56,53.12,55.36,1747.745,0
+SPCB.US,D,20221013,000000,55.36,55.36,48.14,53.04,2963.985,0
+SPCB.US,D,20221014,000000,53.9598,53.96,50.5,51.98,1137.33,0
+SPCB.US,D,20221017,000000,52,52,50,51.1,722.385,0
+SPCB.US,D,20221018,000000,50.74,54,46.2,47.6,1868.985,0
+SPCB.US,D,20221019,000000,48,49.1,47,47.98,782.525,0
+SPCB.US,D,20221020,000000,48.38,49.98,45.04,46.7,2308.74,0
+SPCB.US,D,20221021,000000,47.04,51.2,45,46.62,5578.23,0
+SPCB.US,D,20221024,000000,45,51.52,45,50.4,1703.795,0
+SPCB.US,D,20221025,000000,50.9,53.98,49.02,52.96,3479.55,0
+SPCB.US,D,20221026,000000,51.68,56.84,51.08,51.5,15369.76,0
+SPCB.US,D,20221027,000000,51.8,54,51.18,52.1,2077.485,0
+SPCB.US,D,20221028,000000,51.1,54,50,52.14,2299,0
+SPCB.US,D,20221031,000000,53.8,53.8,48.06,50.86,1740.3,0
+SPCB.US,D,20221101,000000,49.34,50.96,46,47.4,2370.205,0
+SPCB.US,D,20221102,000000,47.4,49,44,46.74,1950.215,0
+SPCB.US,D,20221103,000000,47.3,47.5,44,46,1482.535,0
+SPCB.US,D,20221104,000000,46.64,46.64,44.08,46.6,1041.21,0
+SPCB.US,D,20221107,000000,48,48,43.32,45.6,1438.605,0
+SPCB.US,D,20221108,000000,46,46,44,44,645.305,0
+SPCB.US,D,20221109,000000,45.98,45.98,42.2,42.96,1551.7,0
+SPCB.US,D,20221110,000000,42.12,45.6,42.12,45.6,1057.47,0
+SPCB.US,D,20221111,000000,42.34,47.98,42.34,47.96,1015.285,0
+SPCB.US,D,20221114,000000,44.02,49.88,44.02,47.18,556.365,0
+SPCB.US,D,20221115,000000,49,49.9,46.12,47.32,504.12,0
+SPCB.US,D,20221116,000000,47,47,44.2,46.9,445.565,0
+SPCB.US,D,20221117,000000,45.4,49.48,42.36,47.98,1373.63,0
+SPCB.US,D,20221118,000000,49.56,49.56,46.4002,48.58,530.3,0
+SPCB.US,D,20221121,000000,50,50,45.22,47.2,717.72,0
+SPCB.US,D,20221122,000000,46,47.46,42.48,44.8,1783.895,0
+SPCB.US,D,20221123,000000,38.4,40.4,34.6,36.6,26954.1,0
+SPCB.US,D,20221125,000000,36,41.2,34.4,39.4,16640.2,0
+SPCB.US,D,20221128,000000,39.6,43.6,38.706,40.6,30003.95,0
+SPCB.US,D,20221129,000000,41,41.29,40,41.2,4448.85,0
+SPCB.US,D,20221130,000000,40.6,43.2,37.8,42.4,8570.95,0
+SPCB.US,D,20221201,000000,42.6,43.854,40,41.2,6110.25,0
+SPCB.US,D,20221202,000000,42,42,40,41,1944.15,0
+SPCB.US,D,20221205,000000,41,41.6,39,39.2,2108.3,0
+SPCB.US,D,20221206,000000,40.6,40.798,37.4,38,3020.15,0
+SPCB.US,D,20221207,000000,39.8,40,37.1,38.2,4430.2,0
+SPCB.US,D,20221208,000000,38,43.6,38,42.2,10807.25,0
+SPCB.US,D,20221209,000000,43.2,43.6,39,41.8,2919.65,0
+SPCB.US,D,20221212,000000,41.2,43,40,43,2314.45,0
+SPCB.US,D,20221213,000000,42,43.4,42,43.4,1274.4,0
+SPCB.US,D,20221214,000000,43.4,43.9,42.4,43.6,405.6,0
+SPCB.US,D,20221215,000000,43.6,44.2,43,43.8,1151.95,0
+SPCB.US,D,20221216,000000,45.2,45.2,41.2,43.1,1259.3,0
+SPCB.US,D,20221219,000000,42.6,42.6,40,41,1308.65,0
+SPCB.US,D,20221220,000000,41.4,42,40.2,40.4,1093.45,0
+SPCB.US,D,20221221,000000,40.2,40.8,39.8,40.2,646.65,0
+SPCB.US,D,20221222,000000,40.4,40.4,38.2,39.2,1286.85,0
+SPCB.US,D,20221223,000000,39,40.2,38.41,40,1152.05,0
+SPCB.US,D,20221227,000000,40.6,40.6,36,37,3101.5,0
+SPCB.US,D,20221228,000000,36,37.798,35,36,2025.9,0
+SPCB.US,D,20221229,000000,35.2,36.6,35.2,35.788,1496.45,0
+SPCB.US,D,20221230,000000,35.6,35.6,34.2,35.6,1051.4,0
+SPCB.US,D,20230103,000000,35.6,36.5,35.2,36.4,856.5,0
+SPCB.US,D,20230104,000000,37.2,39,37.2,38,1183.65,0
+SPCB.US,D,20230105,000000,39,39,35.824,37,1340.95,0
+SPCB.US,D,20230106,000000,36.6,38.8,35.6,38.316,1983.3,0
+SPCB.US,D,20230109,000000,37.288,39.2,37.288,39.1,1747.2,0
+SPCB.US,D,20230110,000000,38.4,39.8,38,39.8,805.3,0
+SPCB.US,D,20230111,000000,39.2,41.6,39,41.2,862.65,0
+SPCB.US,D,20230112,000000,42,43.7,40.11,42.6,2303.75,0
+SPCB.US,D,20230113,000000,44.402,44.402,41.7,43.2,2681.65,0
+SPCB.US,D,20230117,000000,43.2,43.8,40.002,42.6,667.2,0
+SPCB.US,D,20230118,000000,42,44,41.2,44,2571.55,0
+SPCB.US,D,20230119,000000,42.238,45.6,42,45.228,3065.85,0
+SPCB.US,D,20230120,000000,47.2,47.4,44.2,45.8,5417.85,0
+SPCB.US,D,20230123,000000,46.4,46.4,44.4,45.6,3350.5,0
+SPCB.US,D,20230124,000000,44.8,45.8,44.314,45.2,1835.95,0
+SPCB.US,D,20230125,000000,46,47,44.4,47,2469.8,0
+SPCB.US,D,20230126,000000,46.8,47.8,46.402,47.6,1427.05,0
+SPCB.US,D,20230127,000000,46.8,48,45,47.4,4002.85,0
+SPCB.US,D,20230130,000000,47.6,47.6,43.8,46.6,1383.3,0
+SPCB.US,D,20230131,000000,46.204,48,42.8,48,1935.9,0
+SPCB.US,D,20230201,000000,47.3,48.8,46.8,48.4,1720.55,0
+SPCB.US,D,20230202,000000,48.6,48.998,46.982,48,2153.2,0
+SPCB.US,D,20230203,000000,47.2,49.804,46.6,49.804,3654.2,0
+SPCB.US,D,20230206,000000,50,53.9,49.8,53.802,13399.2,0
+SPCB.US,D,20230207,000000,53.4,53.6,50.6,51.2,3220.55,0
+SPCB.US,D,20230208,000000,52.2,52.2,47.4,47.4,2711.05,0
+SPCB.US,D,20230209,000000,47.6,48.2,41.6,42,3588.4,0
+SPCB.US,D,20230210,000000,43,43,40,41.8,2950.6,0
+SPCB.US,D,20230213,000000,42.6,44.4,42,42.4,2300.9,0
+SPCB.US,D,20230214,000000,41.8,43.784,40.4,41.4,2309.9,0
+SPCB.US,D,20230215,000000,43.4,43.4,40.802,41.8,569.3,0
+SPCB.US,D,20230216,000000,41.8,42,38.8,39.798,1662.1,0
+SPCB.US,D,20230217,000000,40.076,41.398,38,39.576,1466.8,0
+SPCB.US,D,20230221,000000,38.678,40,38,38.4,1739.5,0
+SPCB.US,D,20230222,000000,38,39.76,38,38.8,248.55,0
+SPCB.US,D,20230223,000000,38.8,39.2,36.798,37.2,1754.35,0
+SPCB.US,D,20230224,000000,36.2,37.6,35.6,35.8,1498.7,0
+SPCB.US,D,20230227,000000,36.8,37.598,35.802,36,1016.45,0
+SPCB.US,D,20230228,000000,36.4,36.8,35.8,36,1610.65,0
+SPCB.US,D,20230301,000000,37,38,34.4,35.2,1738.35,0
+SPCB.US,D,20230302,000000,35.2,36.168,34.2,35.3,849.9,0
+SPCB.US,D,20230303,000000,36.202,36.498,35.2,35.596,517.85,0
+SPCB.US,D,20230306,000000,37.2,37.2,34.8,35,743.4,0
+SPCB.US,D,20230307,000000,37.6,38.798,35.202,37,3327.85,0
+SPCB.US,D,20230308,000000,37,37.4,36.4,37,1035.7,0
+SPCB.US,D,20230309,000000,37,37,36,36.422,707.75,0
+SPCB.US,D,20230310,000000,36,37.4,31.95,32,6303.9,0
+SPCB.US,D,20230313,000000,30.4,31.798,30.2,30.2,1835,0
+SPCB.US,D,20230314,000000,35.398,35.398,30.4,31.4,4135,0
+SPCB.US,D,20230315,000000,30.4,33.432,30.4,30.74,943.6,0
+SPCB.US,D,20230316,000000,33.2,34.6,28.002,30.2,52233.85,0
+SPCB.US,D,20230317,000000,30,31,28.4,30,3793.65,0
+SPCB.US,D,20230320,000000,29.2,30.6,27.64,30.002,3264.05,0
+SPCB.US,D,20230321,000000,29.6,31,29.6,31,1632.35,0
+SPCB.US,D,20230322,000000,30.2,31.6,30,31,1632.5,0
+SPCB.US,D,20230323,000000,31.6,32.602,31,31.062,1812.4,0
+SPCB.US,D,20230324,000000,32.2,32.2,31,31.2,372.95,0
+SPCB.US,D,20230327,000000,31.2,32,30.998,31.66,1199.05,0
+SPCB.US,D,20230328,000000,31.908,32.798,29.6,31.4,1242.7,0
+SPCB.US,D,20230329,000000,31.06,32,31.002,32,1030.15,0
+SPCB.US,D,20230330,000000,31,31,28,29.2,3130.4,0
+SPCB.US,D,20230331,000000,29.6,30.2,26.2,28.8,2417.7,0
+SPCB.US,D,20230403,000000,28.176,28.2,27.8,28.2,536.4,0
+SPCB.US,D,20230404,000000,29.4,29.4,25.774,27.4,1641.15,0
+SPCB.US,D,20230405,000000,27.4,28.01,24.8,25,1964.6,0
+SPCB.US,D,20230406,000000,25.2,26.2,24.502,26.2,2002.3,0
+SPCB.US,D,20230410,000000,26.2,26.382,24,24.6,1837.9,0
+SPCB.US,D,20230411,000000,26,26,23.2,25,2043.85,0
+SPCB.US,D,20230412,000000,24.8,26.4,24.8,25.8,1115.65,0
+SPCB.US,D,20230413,000000,25.4,26.4,24,25.7,866.45,0
+SPCB.US,D,20230414,000000,25.6,26,24,25.4,2013,0
+SPCB.US,D,20230417,000000,25,26.4,24.4,26.4,1083,0
+SPCB.US,D,20230418,000000,25.4,26.398,23.8,25.4,1245.95,0
+SPCB.US,D,20230419,000000,26,26,24,25,2272.85,0
+SPCB.US,D,20230420,000000,25.6,30.788,24.2,28.4,17061.55,0
+SPCB.US,D,20230421,000000,29.4,30.04,26.6,26.6,7756.3,0
+SPCB.US,D,20230424,000000,27.6,27.6,25.8,26.6,1709,0
+SPCB.US,D,20230425,000000,26.8,27.2,24.8,25,3624.55,0
+SPCB.US,D,20230426,000000,24.234,25.4,23.2,25.2,4376.15,0
+SPCB.US,D,20230427,000000,25.534,25.534,24,25,1545.35,0
+SPCB.US,D,20230428,000000,24.4,25.2,24.4,24.7,591.1,0
+SPCB.US,D,20230501,000000,24.2,25.622,24.2,25.604,1080.75,0
+SPCB.US,D,20230502,000000,25.2,25.6,24,24.8,1976.4,0
+SPCB.US,D,20230503,000000,24.998,24.998,21.6,23.6,2421.45,0
+SPCB.US,D,20230504,000000,24.2,24.27,22,22.8,2725.95,0
+SPCB.US,D,20230505,000000,24,24,21.8,22.8,2591.65,0
+SPCB.US,D,20230508,000000,23,23,21,22.4,1365.6,0
+SPCB.US,D,20230509,000000,22.4,23,21,22,1724.5,0
+SPCB.US,D,20230510,000000,22.6,22.8,22,22.2,838.45,0
+SPCB.US,D,20230511,000000,22.4,22.8,20.2,21.4,1563.55,0
+SPCB.US,D,20230512,000000,21.6,22.9,20.4,21.8,2428.9,0
+SPCB.US,D,20230515,000000,23.4,25.2,21.2,22.6,12574.9,0
+SPCB.US,D,20230516,000000,21.8,23,21.4,23,4779.5,0
+SPCB.US,D,20230517,000000,23.2,23.2,22,23,1493,0
+SPCB.US,D,20230518,000000,23.2,23.6,21.4,23,1260.05,0
+SPCB.US,D,20230519,000000,23.4,23.6,22.2,23,1654.05,0
+SPCB.US,D,20230522,000000,22.4,23.4,22.2,23.4,1282.45,0
+SPCB.US,D,20230523,000000,22.8,23,21.4,22.598,1052.8,0
+SPCB.US,D,20230524,000000,22.2,22.8,21.8,22.6,1701.05,0
+SPCB.US,D,20230525,000000,22.2,23,21.6,22.4,1120.85,0
+SPCB.US,D,20230526,000000,22.4,22.8,20.4,21.9,2177.6,0
+SPCB.US,D,20230530,000000,22,22.198,21,22,1010.1,0
+SPCB.US,D,20230531,000000,21.6,22.002,21.2,21.998,659.55,0
+SPCB.US,D,20230601,000000,21.4,23.2,21,23.2,3213.25,0
+SPCB.US,D,20230602,000000,22.678,23.4,22.4,23.2,2005.6,0
+SPCB.US,D,20230605,000000,23.4,23.4,21.6,22.6,1349.1,0
+SPCB.US,D,20230606,000000,22,23.198,21,22,2811.9,0
+SPCB.US,D,20230607,000000,21.4,22.8,20.8,21.6,1588.45,0
+SPCB.US,D,20230608,000000,21.8,21.8,20.8,21.8,888.4,0
+SPCB.US,D,20230609,000000,21.4,21.798,20.4,21.4,2126.5,0
+SPCB.US,D,20230612,000000,21.2,21.6,20.6,21.4,600.8,0
+SPCB.US,D,20230613,000000,21,21.402,20.4,21.398,959,0
+SPCB.US,D,20230614,000000,21.6,21.61,20.6,21,1704.4,0
+SPCB.US,D,20230615,000000,20.798,21.8,20.2,21.8,2592,0
+SPCB.US,D,20230616,000000,21.7,25.4,20.4,21.6,17695.3,0
+SPCB.US,D,20230620,000000,21,21.6,18.764,18.764,6596.1,0
+SPCB.US,D,20230621,000000,20.4,20.6,19.1,19.584,4939.4,0
+SPCB.US,D,20230622,000000,19.9,20.4,18.94,20.398,7307.1,0
+SPCB.US,D,20230623,000000,20.602,20.804,19,20.4,995.35,0
+SPCB.US,D,20230626,000000,20.3,20.3,19.24,19.796,1760.2,0
+SPCB.US,D,20230627,000000,20.2,20.2,19.02,19.6,2704.5,0
+SPCB.US,D,20230628,000000,20,20.014,19.24,19.322,1338.95,0
+SPCB.US,D,20230629,000000,19.8,20.2,19,19.458,9338.35,0
+SPCB.US,D,20230630,000000,19.242,20.2,19.1,19.92,2279.75,0
+SPCB.US,D,20230703,000000,20,20,19.2,19.402,863.45,0
+SPCB.US,D,20230705,000000,19.4,20,19,19.4,2838.95,0
+SPCB.US,D,20230706,000000,20,20,18.72,19.136,4267.2,0
+SPCB.US,D,20230707,000000,19.72,20.6,19,19.39,4622.65,0
+SPCB.US,D,20230710,000000,18.612,19.9,18.42,19,8165.05,0
+SPCB.US,D,20230711,000000,19.8,20,18.6,18.8,1992.35,0
+SPCB.US,D,20230712,000000,19.322,19.558,18.6,19.42,738.85,0
+SPCB.US,D,20230713,000000,19.204,19.6,18.65,19.398,1088.8,0
+SPCB.US,D,20230714,000000,20.2,20.2,18.7,19.392,2223.9,0
+SPCB.US,D,20230717,000000,20,20,18.44,19.21,3513.45,0
+SPCB.US,D,20230718,000000,19.44,19.44,18.2,19,1284.5,0
+SPCB.US,D,20230719,000000,18.8,18.96,17.598,18.56,3676.25,0
+SPCB.US,D,20230720,000000,18.6,18.6,17.4,17.72,1671.05,0
+SPCB.US,D,20230721,000000,17.6,17.718,16.016,16.62,4535.35,0
+SPCB.US,D,20230724,000000,17,17.758,15.22,15.8,4664.35,0
+SPCB.US,D,20230725,000000,15.796,17.58,15.018,17.58,5220.4,0
+SPCB.US,D,20230726,000000,17.38,17.396,16.8,17.396,2140.1,0
+SPCB.US,D,20230727,000000,17.78,18.09,17.02,17.78,8309.65,0
+SPCB.US,D,20230728,000000,18,21.4,18,20,18270.05,0
+SPCB.US,D,20230731,000000,22.8,23.8,19.2,20.4,420526.65,0
+SPCB.US,D,20230801,000000,18.2,19.4,17.102,17.402,52193.65,0
+SPCB.US,D,20230802,000000,16.16,18.202,16,17.48,33488.05,0
+SPCB.US,D,20230803,000000,17.4,17.792,16.806,17.634,11829.45,0
+SPCB.US,D,20230804,000000,17.798,17.998,16.654,16.98,9296.95,0
+SPCB.US,D,20230807,000000,17,17,15.3,15.92,11843.25,0
+SPCB.US,D,20230808,000000,15.302,15.5163,14.2,14.6,7306.6,0
+SPCB.US,D,20230809,000000,14.416,14.6,13.6,13.966,11453,0
+SPCB.US,D,20230810,000000,14.2,14.62,13.24,14,3399.35,0
+SPCB.US,D,20230811,000000,13.98,13.98,13,13.896,2196.15,0
+SPCB.US,D,20230814,000000,13.604,13.8,12.338,13.002,4805.45,0
+SPCB.US,D,20230815,000000,12.598,13.54,12.006,12.744,3635.05,0
+SPCB.US,D,20230816,000000,13,13.4,11,12.18,46437.8,0
+SPCB.US,D,20230817,000000,11.822,12.12,11.4,11.92,3872.05,0
+SPCB.US,D,20230818,000000,12,12.66,11.4,12.64,2949.2,0
+SPCB.US,D,20230821,000000,13.18,13.18,12.008,12.7,3475.8,0
+SPCB.US,D,20230822,000000,12.9,12.9,11.8,12.354,2007.65,0
+SPCB.US,D,20230823,000000,12,12.432,10.54,11.3,13588.7,0
+SPCB.US,D,20230824,000000,10.96,10.96,10.204,10.708,2773.8,0
+SPCB.US,D,20230825,000000,10.42,10.696,9.8,10.178,4735.3,0
+SPCB.US,D,20230828,000000,10.1,10.178,9,9.198,5472.5,0
+SPCB.US,D,20230829,000000,9.50202,9.588,8.7,9.4,3477.25,0
+SPCB.US,D,20230830,000000,9.328,9.56,9.20802,9.558,3084.85,0
+SPCB.US,D,20230831,000000,10.2,10.2,9.24,9.55,1889.4,0
+SPCB.US,D,20230901,000000,9.74,10.232,9,10.232,43892.45,0
+SPCB.US,D,20230905,000000,10.84,10.84,9.2,10.042,13452.3,0
+SPCB.US,D,20230906,000000,9.84,9.84,9.2,9.42,3599.65,0
+SPCB.US,D,20230907,000000,9.7,11.394,9.022,9.05,11621.35,0
+SPCB.US,D,20230908,000000,9.78,9.9178,8.62,9,4924.55,0
+SPCB.US,D,20230911,000000,8.968,9.698,8.66,9.174,1294.3,0
+SPCB.US,D,20230912,000000,9,9.83798,8.8,9.4,6146.5,0
+SPCB.US,D,20230913,000000,9.1,9.184,8.102,8.426,10935.65,0
+SPCB.US,D,20230914,000000,8.988,8.988,8.22,8.602,2528.45,0
+SPCB.US,D,20230915,000000,8.8,9,8.198,8.22,6178.65,0
+SPCB.US,D,20230918,000000,8.8,9,8.22,8.645,2486.35,0
+SPCB.US,D,20230919,000000,8.68,8.948,8.4,8.948,1975.05,0
+SPCB.US,D,20230920,000000,9.196,9.302,8.4,8.82,1629.05,0
+SPCB.US,D,20230921,000000,8.446,9.24,8.44,8.638,1451.5,0
+SPCB.US,D,20230922,000000,8.44,9,7.9,8.4,2457.85,0
+SPCB.US,D,20230925,000000,8.6,8.8,8.2,8.40602,789.95,0
+SPCB.US,D,20230926,000000,8.41,8.6,7.03,8.434,4710.7,0
+SPCB.US,D,20230927,000000,8.3,8.3,7.8,8.138,1089.35,0
+SPCB.US,D,20230928,000000,8,8.158,7.88,8.002,604.65,0
+SPCB.US,D,20230929,000000,8.2,8.38,7.9,8.38,2358.05,0
+SPCB.US,D,20231002,000000,8.2,9,7.324,9,16345.3,0
+SPCB.US,D,20231003,000000,8.73,8.82348,8,8.224,2304.15,0
+SPCB.US,D,20231004,000000,9,9,7.84,7.998,10609.2,0
+SPCB.US,D,20231005,000000,7.90002,8,7.4,7.89598,3176.7,0
+SPCB.US,D,20231006,000000,8,8.38,7.5,8.22998,9571.4,0
+SPCB.US,D,20231009,000000,9,9.598,6.832,7.2,475526.55,0
+SPCB.US,D,20231010,000000,14.25,22.6,12.6,17.6,11660527.35,0
+SPCB.US,D,20231011,000000,12.67,12.72,10,10.936,667589.5,0
+SPCB.US,D,20231012,000000,9.4,10.6,8.442,10,222378,0
+SPCB.US,D,20231013,000000,9,10.41,8.04,10.02,155127.6,0
+SPCB.US,D,20231016,000000,9.132,10.8,8.9,9.06406,104570.95,0
+SPCB.US,D,20231017,000000,8.46,9.194,8.06,8.432,56053.5,0
+SPCB.US,D,20231018,000000,7.944,8.38,7.6,7.8,46074.55,0
+SPCB.US,D,20231019,000000,7.84,9.1,7.74,8.514,76927.8,0
+SPCB.US,D,20231020,000000,9.8,10.598,8.662,9.342,412148,0
+SPCB.US,D,20231023,000000,9.58,9.74,8.624,8.65,78748.85,0
+SPCB.US,D,20231024,000000,8.41,9.8,8.2,9.532,52544,0
+SPCB.US,D,20231025,000000,9.352,10.406,9,9.862,75993.7,0
+SPCB.US,D,20231026,000000,9.56,10,8.86,9.38,23491.6,0
+SPCB.US,D,20231027,000000,9.098,9.38,7.6,8.62,42684.8,0
+SPCB.US,D,20231030,000000,8.602,10.338,7.6,10.12,149615,0
+SPCB.US,D,20231031,000000,9.136,10.778,8.842,9.3,109682.4,0
+SPCB.US,D,20231101,000000,8.848,9.394,8.8,9.2,17299.2,0
+SPCB.US,D,20231102,000000,9.32,9.4,8,8.616,40385.95,0
+SPCB.US,D,20231103,000000,8.96,8.968,8.346,8.35,16463.9,0
+SPCB.US,D,20231106,000000,8.528,8.72,7.8,8.246,13380.35,0
+SPCB.US,D,20231107,000000,8.28,8.37598,7.6,7.838,17304.4,0
+SPCB.US,D,20231108,000000,7.906,7.96,7.22,7.598,11395.55,0
+SPCB.US,D,20231109,000000,7.486,7.72,6.88,7,20925.25,0
+SPCB.US,D,20231110,000000,7.56,7.56,6.86,6.86,13719.25,0
+SPCB.US,D,20231113,000000,7.62,7.7,7.198,7.46,13242.85,0
+SPCB.US,D,20231114,000000,8.94,12.596,8.11,8.4,1677112.05,0
+SPCB.US,D,20231115,000000,8.15,8.9,8,8.5,128473.4,0
+SPCB.US,D,20231116,000000,8.5,8.686,8.002,8.036,56323.25,0
+SPCB.US,D,20231117,000000,8,8.168,7.206,7.532,36733.85,0
+SPCB.US,D,20231120,000000,7.774,7.9,7.036,7.47,23019.4,0
+SPCB.US,D,20231121,000000,7.6,7.6,7.014,7.102,11804.85,0
+SPCB.US,D,20231122,000000,7.2,7.7,7.002,7.542,11739.45,0
+SPCB.US,D,20231124,000000,7.7,7.7,7.2,7.387,6358.4,0
+SPCB.US,D,20231127,000000,7.592,7.676,7.2,7.36,11839.55,0
+SPCB.US,D,20231128,000000,7.534,7.63,7.18,7.34,6532.8,0
+SPCB.US,D,20231129,000000,7.376,7.9,7.16,7.262,12112.45,0
+SPCB.US,D,20231130,000000,7.414,7.46,7,7,10873.15,0
+SPCB.US,D,20231201,000000,7.6,7.91798,7,7.6,17252.85,0
+SPCB.US,D,20231204,000000,8.04,8.4,7.524,8.286,18497.2,0
+SPCB.US,D,20231205,000000,8.21,8.4,7.6,7.95,9849.9,0
+SPCB.US,D,20231206,000000,8.4,8.416,7.4,7.906,32311.4,0
+SPCB.US,D,20231207,000000,7.95,8,7.3,7.542,8698.65,0
+SPCB.US,D,20231208,000000,7.6,7.6,7.222,7.222,9397.65,0
+SPCB.US,D,20231211,000000,7.38,7.38,7.02,7.098,17453.9,0
+SPCB.US,D,20231212,000000,7.096,7.566,7.008,7.378,16607.15,0
+SPCB.US,D,20231213,000000,7.42,7.48,7,7.43,6607.3,0
+SPCB.US,D,20231214,000000,7.026,7.42,7,7.392,10908.75,0
+SPCB.US,D,20231215,000000,7.276,7.566,7.276,7.342,3643.4,0
+SPCB.US,D,20231218,000000,7.106,7.4965,6.9,7.116,18652,0
+SPCB.US,D,20231219,000000,7.006,7.46,7.006,7.32,17521.95,0
+SPCB.US,D,20231220,000000,7.374,8.598,7.312,8.56,38530.35,0
+SPCB.US,D,20231221,000000,8.12,8.4,7.446,7.7,24854.2,0
+SPCB.US,D,20231222,000000,7.78,8.12,7.4,7.9,11196.3,0
+SPCB.US,D,20231226,000000,7.51,8.2,7.51,8.04,9789.75,0
+SPCB.US,D,20231227,000000,7.768,8.15,7.7,7.922,8937.5,0
+SPCB.US,D,20231228,000000,7.606,8.08,7.428,7.904,24372.9,0
+SPCB.US,D,20231229,000000,7.786,7.898,7.602,7.724,5035.8,0
+SPCB.US,D,20240102,000000,7.7,7.772,7.54,7.54,4911.2,0
+SPCB.US,D,20240103,000000,7.682,7.682,7.2,7.306,4944.45,0
+SPCB.US,D,20240104,000000,7.28,7.292,6.78,6.962,11507.95,0
+SPCB.US,D,20240105,000000,6.962,6.976,6.4,6.76,16363,0
+SPCB.US,D,20240108,000000,6.78,6.958,6.6,6.68,8757.8,0
+SPCB.US,D,20240109,000000,6.688,6.72754,6.6,6.708,7215.1,0
+SPCB.US,D,20240110,000000,6.646,6.646,6.2,6.486,11280.55,0
+SPCB.US,D,20240111,000000,6.4,6.48,5.8,5.9,28619.8,0
+SPCB.US,D,20240112,000000,5.98,6.18,5.86598,5.87,12732.55,0
+SPCB.US,D,20240116,000000,6.286,6.34,5.414,5.46,28296.45,0
+SPCB.US,D,20240117,000000,5.296,5.498,5,5.4,22324.4,0
+SPCB.US,D,20240118,000000,5.4,5.45,5.2,5.45,4950.35,0
+SPCB.US,D,20240119,000000,5.31802,5.584,5.318,5.584,6929.35,0
+SPCB.US,D,20240122,000000,5.5,5.5,5.046,5.158,8329.5,0
+SPCB.US,D,20240123,000000,5.202,5.212,4.62,4.938,28583.6,0
+SPCB.US,D,20240124,000000,4.916,4.916,4.52,4.606,17797.05,0
+SPCB.US,D,20240125,000000,4.582,4.74,4.1,4.35798,16520.4,0
+SPCB.US,D,20240126,000000,4.302,4.69,4.2,4.368,10890.25,0
+SPCB.US,D,20240129,000000,4.78,4.78,4.222,4.402,8114.05,0
+SPCB.US,D,20240130,000000,4.454,4.56,4.19798,4.42,5907.9,0
+SPCB.US,D,20240131,000000,4.396,4.6,4.396,4.574,4802.2,0
+SPCB.US,D,20240201,000000,4.598,4.6,4.162,4.39798,18090.2,0
+SPCB.US,D,20240202,000000,4.516,4.6,4.162,4.428,5842,0
+SPCB.US,D,20240205,000000,4.404,4.456,4.28,4.4,2520.75,0
+SPCB.US,D,20240206,000000,4.42,4.428,3.84,3.87,28804.95,0
+SPCB.US,D,20240207,000000,4,4.19,3.402,3.7,45532.4,0
+SPCB.US,D,20240208,000000,4.094,4.094,3.386,3.56,66735.45,0
+SPCB.US,D,20240209,000000,3.4,4,3.2,3.672,321514,0
+SPCB.US,D,20240212,000000,5.054,5.67,4.162,4.496,3580968.15,0
+SPCB.US,D,20240213,000000,3.81,3.9,3.466,3.6,327192.95,0
+SPCB.US,D,20240214,000000,3.558,3.816,3.328,3.74,149464.3,0
+SPCB.US,D,20240215,000000,3.8,3.8,3.4,3.526,92304.95,0
+SPCB.US,D,20240216,000000,3.408,3.78,3.39,3.7,68097.15,0
+SPCB.US,D,20240220,000000,3.766,3.796,3.56,3.668,53406.95,0
+SPCB.US,D,20240221,000000,3.6,3.768,3.44,3.64,54298.6,0
+SPCB.US,D,20240222,000000,3.6,3.656,3.44,3.54,23685.35,0
+SPCB.US,D,20240223,000000,3.496,3.6,3.36,3.56598,44332.5,0
+SPCB.US,D,20240226,000000,3.464,3.566,3.26,3.5,29137.35,0
+SPCB.US,D,20240227,000000,3.552,3.552,3.34,3.47,19027.4,0
+SPCB.US,D,20240228,000000,3.48,3.55,3.304,3.5,25274.9,0
+SPCB.US,D,20240229,000000,3.41,3.5,3.41,3.422,23100.45,0
+SPCB.US,D,20240301,000000,3.402,3.53,3.262,3.42,25184.4,0
+SPCB.US,D,20240304,000000,3.426,3.5,3.336,3.472,23817.15,0
+SPCB.US,D,20240305,000000,3.35,3.472,3.32,3.322,37098.75,0
+SPCB.US,D,20240306,000000,3.4,3.4,3.212,3.248,21378.95,0
+SPCB.US,D,20240307,000000,3.298,3.322,3.204,3.3,20648.6,0
+SPCB.US,D,20240308,000000,3.28,3.496,3.048,3.4,34584.05,0
+SPCB.US,D,20240311,000000,3.48,3.496,3.25,3.4,21494.65,0
+SPCB.US,D,20240312,000000,3.58,3.598,3.282,3.36,27525.85,0
+SPCB.US,D,20240313,000000,3.26,3.404,3.26,3.306,8499.6,0
+SPCB.US,D,20240314,000000,3.336,3.384,3.2,3.27,30413.1,0
+SPCB.US,D,20240315,000000,3.172,3.464,3.172,3.28,12871.8,0
+SPCB.US,D,20240318,000000,3.38,3.4,3.25,3.254,18474.9,0
+SPCB.US,D,20240319,000000,3.32,3.37,3.222,3.3,11868.9,0
+SPCB.US,D,20240320,000000,3.308,3.458,3.3,3.45,29308.8,0
+SPCB.US,D,20240321,000000,3.38,3.418,3.324,3.402,14100.35,0
+SPCB.US,D,20240322,000000,3.4,3.432,3.27,3.376,15122.3,0
+SPCB.US,D,20240325,000000,3.4,3.98,3.3,3.95,117654.05,0
+SPCB.US,D,20240326,000000,3.8,3.944,3.406,3.71,66534.45,0
+SPCB.US,D,20240327,000000,3.598,4.18,3.502,3.56,81408.15,0
+SPCB.US,D,20240328,000000,3.556,3.824,3.32,3.32,33970.85,0
+SPCB.US,D,20240401,000000,3.418,3.642,3.32,3.38,13477.25,0
+SPCB.US,D,20240402,000000,3.47,3.538,3.406,3.486,22635.55,0
+SPCB.US,D,20240403,000000,3.332,3.6,3.332,3.516,15455.7,0
+SPCB.US,D,20240404,000000,3.6,4.7,3.42,4.2,475686.8,0
+SPCB.US,D,20240405,000000,5.58,6.9,4.704,5.76,4446093.8,0
+SPCB.US,D,20240408,000000,4.91,4.956,4.14,4.448,539337.6,0
+SPCB.US,D,20240409,000000,4.1,4.474,3.76,4.474,199613.55,0
+SPCB.US,D,20240410,000000,4.28,5.06,3.804,4.8,613518.25,0
+SPCB.US,D,20240411,000000,4.87,4.9,4.422,4.688,208547.95,0
+SPCB.US,D,20240412,000000,5.068,6.014,5,5.52,934507.55,0
+SPCB.US,D,20240415,000000,7.2,10.9,6.602,8.008,6378973.15,0
+SPCB.US,D,20240416,000000,9.6,9.6,6.76,7.458,1679773.85,0
+SPCB.US,D,20240417,000000,6.462,7.88,6.308,7.198,569197.8,0
+SPCB.US,D,20240418,000000,6.182,6.3,4.8,4.8,428390,0
+SPCB.US,D,20240419,000000,5.6,5.7,4.398,4.39976,687605.75,0
+SPCB.US,D,20240422,000000,5.992,6.77,5.2,5.794,3533135.9,0
+SPCB.US,D,20240423,000000,5.2,5.37,4.6,4.8,451653.45,0
+SPCB.US,D,20240424,000000,4.8,4.8,4.4,4.472,243192.25,0
+SPCB.US,D,20240425,000000,5.266,5.82,5.02,5.04,2642009.15,0
+SPCB.US,D,20240426,000000,4.906,5.228,4.7042,4.798,340281,0
+SPCB.US,D,20240429,000000,4.6,4.78,4.424,4.78,281222.7,0
+SPCB.US,D,20240430,000000,4.58,4.654,4.4,4.43,198892.7,0
+SPCB.US,D,20240501,000000,4.258,4.38,4.052,4.15,188452.55,0
+SPCB.US,D,20240502,000000,4.134,4.3,4.1,4.136,107838.65,0
+SPCB.US,D,20240503,000000,4.44,4.44,4.128,4.288,137696.2,0
+SPCB.US,D,20240506,000000,4.1,4.444,4.02,4.3,248047.25,0
+SPCB.US,D,20240507,000000,4.24,4.24,4.026,4.122,133036.5,0
+SPCB.US,D,20240508,000000,4,4.07,3.752,3.8,96079,0
+SPCB.US,D,20240509,000000,3.8,4.036,3.77,3.99,79975.4,0
+SPCB.US,D,20240510,000000,4.042,4.092,3.86,3.912,42175.45,0
+SPCB.US,D,20240513,000000,3.936,3.988,3.638,3.862,105436.15,0
+SPCB.US,D,20240514,000000,4.1,4.496,3.7,4.32,228015.2,0
+SPCB.US,D,20240515,000000,5.4,5.598,4,4.028,1674003.3,0
+SPCB.US,D,20240516,000000,4.4,4.538,3.946,4.138,511541.5,0
+SPCB.US,D,20240517,000000,4.2,4.86,4.05,4.256,566591.45,0
+SPCB.US,D,20240520,000000,4.226,4.602,4.148,4.416,209899.3,0
+SPCB.US,D,20240521,000000,4.366,4.378,4.02,4.07,153767.7,0
+SPCB.US,D,20240522,000000,3.988,3.992,3.706,3.8,156500.65,0
+SPCB.US,D,20240523,000000,3.822,4.094,3.794,3.992,154984.9,0
+SPCB.US,D,20240524,000000,3.95,3.99,3.802,3.95,68588.55,0
+SPCB.US,D,20240528,000000,3.988,4.336,3.84,4.232,210670,0
+SPCB.US,D,20240529,000000,3.98,4.36,3.98,4.17,105648.6,0
+SPCB.US,D,20240530,000000,4.25,4.82,4.1,4.66,371905.35,0
+SPCB.US,D,20240531,000000,4.6,4.6,4.2,4.29,106082.5,0
+SPCB.US,D,20240603,000000,4.256,4.396,3.54,3.91,163527.85,0
+SPCB.US,D,20240604,000000,3.96,3.96,3.692,3.814,100034.5,0
+SPCB.US,D,20240605,000000,3.818,3.996,3.812,3.912,59325.7,0
+SPCB.US,D,20240606,000000,3.914,4.318,3.78,3.874,71590.1,0
+SPCB.US,D,20240607,000000,3.878,3.902,3.622,3.786,73532.25,0
+SPCB.US,D,20240610,000000,3.79,3.908,3.624,3.812,40369.65,0
+SPCB.US,D,20240611,000000,3.848,3.908,3.6,3.852,55779.05,0
+SPCB.US,D,20240612,000000,3.8,3.836,3.75,3.822,43829.9,0
+SPCB.US,D,20240613,000000,3.8,3.932,3.8,3.896,73377.3,0
+SPCB.US,D,20240614,000000,4,4,3.742,3.842,58660.25,0
+SPCB.US,D,20240617,000000,3.796,3.824,3.566,3.696,69902.2,0
+SPCB.US,D,20240618,000000,3.686,3.726,3.478,3.49,95411.85,0
+SPCB.US,D,20240620,000000,3.6,3.91,3.55,3.64,205875.35,0
+SPCB.US,D,20240621,000000,3.73,3.86,3.576,3.746,73192.85,0
+SPCB.US,D,20240624,000000,3.7,3.992,3.7,3.72,106073.45,0
+SPCB.US,D,20240625,000000,3.72,3.786,3.5,3.746,70867.05,0
+SPCB.US,D,20240626,000000,3.9,3.9,3.66,3.756,27864.25,0
+SPCB.US,D,20240627,000000,3.698,3.9,3.608,3.79,264369.8,0
+SPCB.US,D,20240628,000000,3.84,4.158,3.8,4,194980.5,0
+SPCB.US,D,20240701,000000,3.884,4.08,3.8,3.892,87067.85,0
+SPCB.US,D,20240702,000000,3.824,3.9,3.71,3.812,65912.95,0
+SPCB.US,D,20240703,000000,3.8,3.8,3.7,3.718,41592.85,0
+SPCB.US,D,20240705,000000,3.794,3.794,3.62,3.714,53721.05,0
+SPCB.US,D,20240708,000000,3.76,3.76,3.61,3.678,51725.55,0
+SPCB.US,D,20240709,000000,3.642,3.682,3.488,3.552,39582.15,0
+SPCB.US,D,20240710,000000,3.54,3.586,3.3,3.384,96109.45,0
+SPCB.US,D,20240711,000000,3.92,3.928,3.472,3.732,402218.7,0
+SPCB.US,D,20240712,000000,3.732,3.88,3.66,3.72,82353.55,0
+SPCB.US,D,20240715,000000,3.718,3.78,3.602,3.64,53547.15,0
+SPCB.US,D,20240716,000000,3.638,3.75,3.596,3.624,38375.6,0
+SPCB.US,D,20240717,000000,3.602,3.62,3.422,3.586,33442.6,0
+SPCB.US,D,20240718,000000,3.584,3.584,3.442,3.448,35708.45,0
+SPCB.US,D,20240719,000000,3.478,3.8,3.46,3.646,191076.3,0
+SPCB.US,D,20240722,000000,3.5,3.664,3.5,3.602,57398.15,0
+SPCB.US,D,20240723,000000,3.514,3.596,3.462,3.512,60939.55,0
+SPCB.US,D,20240724,000000,3.474,3.54,3.416,3.504,36935.65,0
+SPCB.US,D,20240725,000000,3.5,3.54,3.4,3.456,32864.95,0
+SPCB.US,D,20240726,000000,3.47,3.56,3.408,3.488,30384.3,0
+SPCB.US,D,20240729,000000,3.546,3.898,3.502,3.8,443346.6,0
+SPCB.US,D,20240730,000000,3.752,4.296,3.64,4.086,547290.95,0
+SPCB.US,D,20240731,000000,4.06,4.444,3.77,4.24,365218.15,0
+SPCB.US,D,20240801,000000,4.2,4.356,4.082,4.26,156960.4,0
+SPCB.US,D,20240802,000000,3.904,4.37,3.802,4.22,132675,0
+SPCB.US,D,20240805,000000,4.31,5.5,3.906,4.974,851545,0
+SPCB.US,D,20240806,000000,4.334,4.546,4.11,4.198,248949.95,0
+SPCB.US,D,20240807,000000,4.092,4.26,3.5,4.056,250717.45,0
+SPCB.US,D,20240808,000000,3.84,3.998,3.8,3.862,129799.65,0
+SPCB.US,D,20240809,000000,3.856,3.9,3.6,3.852,105189.9,0
+SPCB.US,D,20240812,000000,3.85,4.366,3.734,4.102,218830.8,0
+SPCB.US,D,20240813,000000,4.08,4.15,3.9,3.96,74004.2,0
+SPCB.US,D,20240814,000000,4,4.088,3.82,3.944,75988,0
+SPCB.US,D,20240815,000000,5.304,5.59,3.9,3.96,3532079,0
+SPCB.US,D,20240816,000000,4,4.1,3.764,3.802,335327.6,0
+SPCB.US,D,20240819,000000,3.696,3.752,3.526,3.632,190227.2,0
+SPCB.US,D,20240820,000000,3.574,3.588,3.3,3.4,299632.3,0
+SPCB.US,D,20240821,000000,3.168,3.594,3.1,3.594,322024.05,0
+SPCB.US,D,20240822,000000,3.17,3.7899,2.93,3.68,521445,0
+SPCB.US,D,20240823,000000,3.52,3.66,3.37,3.59,264118,0
+SPCB.US,D,20240826,000000,3.52,3.54,3.2,3.31,244064,0
+SPCB.US,D,20240827,000000,3.35,3.35,3.1801,3.3,121247,0
+SPCB.US,D,20240828,000000,3.33,3.4493,2.99,3.03,266118,0
+SPCB.US,D,20240829,000000,2.93,3.2,2.9,2.93,251894,0
+SPCB.US,D,20240830,000000,2.96,2.97,2.63,2.69,331406,0
+SPCB.US,D,20240903,000000,2.74,2.92,2.55,2.88,287168,0
+SPCB.US,D,20240904,000000,2.78,2.9885,2.78,2.9,95396,0
+SPCB.US,D,20240905,000000,2.89,3.18,2.85,3.06,161319,0
+SPCB.US,D,20240906,000000,3.07,3.08,2.84,2.88,66803,0
+SPCB.US,D,20240909,000000,2.86,2.94,2.7671,2.83,62136,0
+SPCB.US,D,20240910,000000,2.83,2.98,2.83,2.93,54755,0
+SPCB.US,D,20240911,000000,2.9708,3.04,2.91,2.93,68271,0
+SPCB.US,D,20240912,000000,2.92,2.95,2.81,2.87,57976,0
+SPCB.US,D,20240913,000000,2.89,3.1685,2.89,3.09,130738,0
+SPCB.US,D,20240916,000000,3.19,3.28,3.0584,3.15,93388,0
+SPCB.US,D,20240917,000000,3.3,3.44,3.19,3.41,155058,0
+SPCB.US,D,20240918,000000,3.52,3.65,3.31,3.48,265992,0
+SPCB.US,D,20240919,000000,3.45,3.57,3.38,3.46,91857,0
+SPCB.US,D,20240920,000000,3.46,3.65,3.39,3.525,68905,0
+SPCB.US,D,20240923,000000,3.53,3.98,3.53,3.7954,212408,0
+SPCB.US,D,20240924,000000,3.76,3.899,3.7,3.75,95329,0
+SPCB.US,D,20240925,000000,3.7,3.82,3.62,3.82,78890,0
+SPCB.US,D,20240926,000000,3.83,3.87,3.75,3.75,44079,0
+SPCB.US,D,20240927,000000,3.8,3.99,3.64,3.82,314347,0
+SPCB.US,D,20240930,000000,3.82,3.9599,3.74,3.76,178274,0
+SPCB.US,D,20241001,000000,3.7,4.46,3.57,4.17,857098,0
+SPCB.US,D,20241002,000000,4.09,4.15,3.7,3.84,235986,0
+SPCB.US,D,20241003,000000,3.85,3.8999,3.7,3.804,55883,0
+SPCB.US,D,20241004,000000,3.76,3.8927,3.7,3.75,83293,0
+SPCB.US,D,20241007,000000,3.73,3.73,3.51,3.51,72582,0
+SPCB.US,D,20241008,000000,3.5,3.72,3.45,3.67,63514,0
+SPCB.US,D,20241009,000000,3.65,3.65,3.54,3.56,32185,0
+SPCB.US,D,20241010,000000,3.62,4.0499,3.5707,3.92,179459,0
+SPCB.US,D,20241011,000000,3.86,3.87,3.62,3.62,37288,0
+SPCB.US,D,20241014,000000,3.57,3.745,3.57,3.64,60960,0
+SPCB.US,D,20241015,000000,3.59,3.6003,3.33,3.33,76704,0
+SPCB.US,D,20241016,000000,3.37,3.39,3.1153,3.38,89097,0
+SPCB.US,D,20241017,000000,3.34,3.39,3.27,3.27,27734,0
+SPCB.US,D,20241018,000000,3.3,3.3,2.9649,3.09,157810,0
+SPCB.US,D,20241021,000000,3.06,3.15,3.03,3.1,44519,0
+SPCB.US,D,20241022,000000,3.15,3.2601,3.13,3.25,44032,0
+SPCB.US,D,20241023,000000,3.24,3.428,3.24,3.38,46024,0
+SPCB.US,D,20241024,000000,3.35,3.4299,3.35,3.4,34633,0
+SPCB.US,D,20241025,000000,3.37,3.73,3.36,3.71,104850,0
+SPCB.US,D,20241028,000000,3.58,3.58,3.35,3.4,68145,0
+SPCB.US,D,20241029,000000,3.4,3.4899,3.4,3.43,31623,0
+SPCB.US,D,20241030,000000,3.51,3.51,3.39,3.41,8408,0
+SPCB.US,D,20241031,000000,3.37,3.41,3.05,3.19,34296,0
+SPCB.US,D,20241101,000000,3.2,3.33,3.17,3.17,20810,0
+SPCB.US,D,20241104,000000,3.08,3.09,3.06,3.09,17763,0
+SPCB.US,D,20241105,000000,3.09,3.35,3.0703,3.34,44013,0
+SPCB.US,D,20241106,000000,3.35,3.48,3.1,3.39,71845,0
+SPCB.US,D,20241107,000000,3.34,3.44,3.219,3.24,53444,0
+SPCB.US,D,20241108,000000,3.3,3.5699,3.25,3.52,39224,0
+SPCB.US,D,20241111,000000,3.72,3.8424,3.59,3.84,139117,0
+SPCB.US,D,20241112,000000,3.83,4,3.63,3.75,38629,0
+SPCB.US,D,20241113,000000,3.83,3.86,3.7177,3.84,53081,0
+SPCB.US,D,20241114,000000,3.86,3.86,3.26,3.6,461709,0
+SPCB.US,D,20241115,000000,3.54,3.68,3.25,3.64,148608,0
+SPCB.US,D,20241118,000000,3.75,3.9609,3.46,3.66,246307,0
+SPCB.US,D,20241119,000000,3.73,3.7337,3.4772,3.63,61332,0
+SPCB.US,D,20241120,000000,3.66,3.6994,3.4,3.48,58728,0
+SPCB.US,D,20241121,000000,3.47,3.53,3.38,3.52,30464,0
+SPCB.US,D,20241122,000000,3.6,3.69,3.52,3.68,45915,0
+SPCB.US,D,20241125,000000,3.68,3.9,3.66,3.68,72177,0
+SPCB.US,D,20241126,000000,3.68,3.7,3.562,3.63,23107,0
+SPCB.US,D,20241127,000000,3.61,3.61,3.46,3.48,37137,0
+SPCB.US,D,20241129,000000,3.5,3.69,3.5,3.66,67705,0
+SPCB.US,D,20241202,000000,3.65,3.67,3.3367,3.4,93380,0
+SPCB.US,D,20241203,000000,3.42,3.48,3.37,3.42,27895,0
+SPCB.US,D,20241204,000000,3.43,3.47,3.23,3.3,56387,0
+SPCB.US,D,20241205,000000,3.3,3.3,3.08,3.15,108765,0
+SPCB.US,D,20241206,000000,3.28,3.47,3.17,3.3,103527,0
+SPCB.US,D,20241209,000000,3.29,3.35,3.22,3.32,23628,0
+SPCB.US,D,20241210,000000,3.31,3.48,3.31,3.44,42024,0
+SPCB.US,D,20241211,000000,3.47,3.47,3.2401,3.35,29560,0
+SPCB.US,D,20241212,000000,3.33,3.4592,3.2282,3.36,98892,0
+SPCB.US,D,20241213,000000,3.34,3.34,3.21,3.25,30674,0
+SPCB.US,D,20241216,000000,3.24,3.3618,3.18,3.29,63554,0
+SPCB.US,D,20241217,000000,3.29,3.29,3.14,3.2264,95980,0
+SPCB.US,D,20241218,000000,3.26,3.68,3.25,3.58,398176,0
+SPCB.US,D,20241219,000000,3.6,3.64,3.22,3.49,124014,0
+SPCB.US,D,20241220,000000,3.22,3.49,3.22,3.39,83170,0
+SPCB.US,D,20241223,000000,3.37,3.66,3.32,3.44,107125,0
+SPCB.US,D,20241224,000000,3.44,3.61,3.44,3.5,36837,0
+SPCB.US,D,20241226,000000,3.43,3.76,3.43,3.71,74646,0
+SPCB.US,D,20241227,000000,3.78,4,3.58,3.84,228082,0
+SPCB.US,D,20241230,000000,4.27,8.14,4.1625,5.95,4783239,0
+SPCB.US,D,20241231,000000,6.19,6.34,4.8,4.82,723762,0
+SPCB.US,D,20250102,000000,5.55,10.8,5.11,7.68,38993142,0
+SPCB.US,D,20250103,000000,9.31,10.5797,8.1001,9,8129784,0
+SPCB.US,D,20250106,000000,8.91,9.4399,7.56,8.5,1147708,0
+SPCB.US,D,20250107,000000,8.12,10.0797,8.12,8.99,1129033,0
+SPCB.US,D,20250108,000000,8.01,9.3,7.3,8.7,566880,0
+SPCB.US,D,20250110,000000,8.14,10.05,8.09,9.74,614303,0
+SPCB.US,D,20250113,000000,8.79,9.392,7.89,8.09,522578,0
+SPCB.US,D,20250114,000000,8.15,9.7603,7.8401,9.36,502167,0
+SPCB.US,D,20250115,000000,9.46,11.3681,9.0175,10.86,1027392,0
+SPCB.US,D,20250116,000000,11.19,11.53,9.86,10.625,433071,0
+SPCB.US,D,20250117,000000,11.2,13.49,10.8101,13.42,809558,0
+SPCB.US,D,20250121,000000,14.5,14.9604,12.95,14.78,896744,0
+SPCB.US,D,20250122,000000,13.7,14.4099,12.99,13.24,452841,0
+SPCB.US,D,20250123,000000,17,18.95,14.75,14.76,5941227,0
+SPCB.US,D,20250124,000000,15,15.23,13.25,13.84,675149,0
+SPCB.US,D,20250127,000000,13.07,14.2295,12.56,13.56,372194,0
+SPCB.US,D,20250128,000000,14,14,10.24,12.35,597643,0
+SPCB.US,D,20250129,000000,12.79,13.55,12.33,13.44,393380,0
+SPCB.US,D,20250130,000000,11.61,11.94,11,11.53,500071,0
+SPCB.US,D,20250131,000000,11.45,11.68,11.4,11.54,198325,0
+SPCB.US,D,20250203,000000,10.7,11.24,10.35005,10.99,315540,0
+SPCB.US,D,20250204,000000,11.01,11.4318,10.69,10.855,154602,0
+SPCB.US,D,20250205,000000,10.37,10.575,9.21,9.695,338490,0
+SPCB.US,D,20250206,000000,9.67,10.4358,9.25,9.37,415022,0
+SPCB.US,D,20250207,000000,9.38,9.57,8.72,8.76,343269,0
+SPCB.US,D,20250210,000000,9.09,9.98,8.811,9.84,285647,0
+SPCB.US,D,20250211,000000,10.15,11.3,10.12,10.98,591784,0
+SPCB.US,D,20250212,000000,10.66,10.76,9.81,10.54,251732,0
+SPCB.US,D,20250213,000000,10.26,10.41,9.325,9.6,245669,0
+SPCB.US,D,20250214,000000,9.8,10.9,9.8,10.68,229719,0
+SPCB.US,D,20250218,000000,11.4,13.69,11.4,11.9,1147349,0
+SPCB.US,D,20250219,000000,12.27,12.7878,10.5,10.63,597230,0
+SPCB.US,D,20250220,000000,11.01,11.9919,10.82,11.29,319770,0
+SPCB.US,D,20250221,000000,11.35,11.5684,10.4164,10.77,223597,0
+SPCB.US,D,20250224,000000,10.51,10.8,9.81,9.91,292823,0
+SPCB.US,D,20250225,000000,9.76,9.77,8.35,8.51,394149,0
+SPCB.US,D,20250226,000000,8.8,9.5,8.602,9.12,130030,0
+SPCB.US,D,20250227,000000,9.13,9.6631,8.53,8.67,102453,0
+SPCB.US,D,20250228,000000,8.54,9.1413,8.12,8.93,173342,0
+SPCB.US,D,20250303,000000,9.15,9.91,8.49,8.51,187890,0
+SPCB.US,D,20250304,000000,8.36,8.45,7.3901,7.85,230195,0
+SPCB.US,D,20250305,000000,7.92,8.0842,7.55,7.95,112210,0
+SPCB.US,D,20250306,000000,7.85,7.94,7.4488,7.54,83075,0
+SPCB.US,D,20250307,000000,7.53,7.9653,6.6,7.07,245296,0
+SPCB.US,D,20250310,000000,7.25,7.25,6.32,6.35,210891,0
+SPCB.US,D,20250311,000000,6.5,7.12,6.3548,7.07,138742,0
+SPCB.US,D,20250312,000000,7.2,7.62,7.15,7.62,106754,0
+SPCB.US,D,20250313,000000,7.7,7.7694,7.04,7.11,77257,0
+SPCB.US,D,20250314,000000,7.22,7.69,7.12,7.41,52228,0
+SPCB.US,D,20250317,000000,7.65,7.7,6.86,7.15,110641,0
+SPCB.US,D,20250318,000000,7.17,7.22,6.62,6.9,87349,0
+SPCB.US,D,20250319,000000,7,7.3,6.9,7.17,83531,0
+SPCB.US,D,20250320,000000,7.01,7.8,7.01,7.32,130890,0
+SPCB.US,D,20250321,000000,7.11,7.41,6.95,7.07,66236,0
+SPCB.US,D,20250324,000000,7.3,7.7,7.25,7.34,65845,0
+SPCB.US,D,20250325,000000,7.36,7.47,6.9,7.14,67450,0
+SPCB.US,D,20250326,000000,7.13,7.3,6.85,7.05,157522,0
+SPCB.US,D,20250327,000000,7.01,7.3,6.88,7.02,72627,0
+SPCB.US,D,20250328,000000,7.16,7.33,6.7,7.3,99470,0
+SPCB.US,D,20250331,000000,6.88,7.258,6.6,6.66,130162,0
+SPCB.US,D,20250401,000000,6.7,6.95,6.35,6.66,74533,0
+SPCB.US,D,20250402,000000,6.65,6.99,6.5884,6.94,48076,0
+SPCB.US,D,20250403,000000,6.59,6.725,6.25,6.26,85002,0
+SPCB.US,D,20250404,000000,6.22,6.3842,5.285,5.67,138304,0
+SPCB.US,D,20250407,000000,5.13,6,5.13,5.88,124327,0
+SPCB.US,D,20250408,000000,6.19,6.25,5.375,5.66,137298,0
+SPCB.US,D,20250409,000000,5.72,6.1896,5.06,5.89,108824,0
+SPCB.US,D,20250410,000000,6.06,6.56,5.77,5.945,101523,0
+SPCB.US,D,20250411,000000,5.88,6.08,5.64,6.08,74270,0
+SPCB.US,D,20250414,000000,6.18,6.27,5.63,6.08,66781,0
+SPCB.US,D,20250415,000000,6.22,6.6799,6.08,6.13,124401,0
+SPCB.US,D,20250416,000000,6.18,6.3763,5.75,6.01,61710,0
+SPCB.US,D,20250417,000000,6.31,6.67,6.08,6.4,121045,0
+SPCB.US,D,20250421,000000,6.4,6.85,6.05,6.745,78440,0
+SPCB.US,D,20250422,000000,6.76,7.1684,6.6,6.96,89126,0
+SPCB.US,D,20250423,000000,7.27,7.33,6.8,7.08,96102,0
+SPCB.US,D,20250424,000000,7.3,8.14,7.02,7.715,183384,0
+SPCB.US,D,20250425,000000,8.23,8.25,7.6421,7.94,283311,0
+SPCB.US,D,20250428,000000,6.8,7.3,5.78,6.19,3810417,0
+SPCB.US,D,20250429,000000,6.03,6.09,5.65,6.02,447652,0
+SPCB.US,D,20250430,000000,5.8,5.9,5.4536,5.65,452238,0
+SPCB.US,D,20250501,000000,5.7,5.85,5.55,5.58,165671,0
+SPCB.US,D,20250502,000000,5.6,5.76,5.425,5.71,162221,0
+SPCB.US,D,20250505,000000,5.63,5.81,5.51,5.6,84304,0
+SPCB.US,D,20250506,000000,5.61,6.25,5.61,6.21,365969,0
+SPCB.US,D,20250507,000000,6.21,6.5,6.1505,6.38,147613,0
+SPCB.US,D,20250508,000000,6.44,6.66,6.38,6.56,126533,0
+SPCB.US,D,20250509,000000,6.53,6.98,6.53,6.87,91918,0
+SPCB.US,D,20250512,000000,6.85,6.8623,6.34,6.46,165003,0
+SPCB.US,D,20250513,000000,6.55,6.6424,6.26,6.5,143240,0
+SPCB.US,D,20250514,000000,6.88,8,6.53,7.21,1036002,0
+SPCB.US,D,20250515,000000,7.2,7.2,6.7001,6.9,195875,0
+SPCB.US,D,20250516,000000,6.9,7.44,6.8067,7.11,205082,0
+SPCB.US,D,20250519,000000,7.03,7.5,6.89,7.45,177554,0
+SPCB.US,D,20250520,000000,7.23,8.705,7.23,8.45,693478,0
+SPCB.US,D,20250521,000000,8.47,8.9,8.01,8.69,251148,0
+SPCB.US,D,20250522,000000,8.79,9.25,8.75,8.98,221805,0
+SPCB.US,D,20250523,000000,8.85,9.1,8.26,8.69,175082,0
+SPCB.US,D,20250527,000000,8.71,9.73,8.5101,9.24,291814,0
+SPCB.US,D,20250528,000000,9.4,9.54,8.8,9.445,131470,0
+SPCB.US,D,20250529,000000,9.68,9.9,9.05,9.89,156572,0
+SPCB.US,D,20250530,000000,9.84,9.8665,9.23,9.26,113717,0
+SPCB.US,D,20250602,000000,9.43,9.43,8.8,9.41,92626,0
+SPCB.US,D,20250603,000000,9.34,9.85,9.2,9.805,116467,0
+SPCB.US,D,20250604,000000,10.28,11.68,10.19,11.46,653895,0
+SPCB.US,D,20250605,000000,11.74,11.98,10.31,10.77,359513,0
+SPCB.US,D,20250606,000000,11.15,12.3905,11.0289,11.99,336549,0
+SPCB.US,D,20250609,000000,12.07,12.0901,10.95,11.32,241744,0
+SPCB.US,D,20250610,000000,11.32,11.95,10.84,11.12,106343,0
+SPCB.US,D,20250611,000000,11.45,12.1,11.15,11.18,152493,0
+SPCB.US,D,20250612,000000,10.9,10.96,10.1,10.5,199100,0
+SPCB.US,D,20250613,000000,10.09,10.5842,9.46,9.81,384944,0
+SPCB.US,D,20250616,000000,10.01,11.12,10,10.73,226844,0
+SPCB.US,D,20250617,000000,10.84,11.18,10.26,10.69,121694,0
+SPCB.US,D,20250618,000000,10.73,10.83,10.22,10.29,85194,0
+SPCB.US,D,20250620,000000,10.52,10.5363,10.05,10.42,95552,0
+SPCB.US,D,20250623,000000,10.11,10.42,9.6641,10.15,106812,0
+SPCB.US,D,20250624,000000,10.33,11.14,10.33,10.885,106643,0
+SPCB.US,D,20250625,000000,10.87,11.1,10.53,10.9,131604,0
+SPCB.US,D,20250626,000000,10.94,11.09,10.4,10.52,97662,0
+SPCB.US,D,20250627,000000,10.5,10.68,10.06,10.37,71656,0
+SPCB.US,D,20250630,000000,10.425,10.45,10.0208,10.38,112973,0
+SPCB.US,D,20250701,000000,10.2,10.2,9.69,10.07,136430,0
+SPCB.US,D,20250702,000000,10.07,10.09,9.6101,9.99,161000,0
+SPCB.US,D,20250703,000000,9.9,10.07,9.62,9.755,101498,0
+SPCB.US,D,20250707,000000,9.76,10.15,9.23,10.08,102207,0
+SPCB.US,D,20250708,000000,10.1,10.3,9.91,10.1,64226,0
+SPCB.US,D,20250709,000000,10.13,10.967,10.125,10.67,167545,0
+SPCB.US,D,20250710,000000,10.78,10.9135,10.1655,10.49,107391,0
+SPCB.US,D,20250711,000000,10.41,11,10.4,10.52,80482,0
+SPCB.US,D,20250714,000000,10.52,10.59,9.7623,9.83,167771,0
+SPCB.US,D,20250715,000000,10.11,10.16,9.65,9.66,98004,0
+SPCB.US,D,20250716,000000,9.68,10.47,9.68,10.3,143865,0
+SPCB.US,D,20250717,000000,10.3,10.555,9.81,9.97,143332,0
+SPCB.US,D,20250718,000000,10,10.25,9.54,9.7,119028,0
+SPCB.US,D,20250721,000000,9.72,9.8315,9.3601,9.485,129963,0
+SPCB.US,D,20250722,000000,9.49,9.65,9.43,9.505,69142,0
+SPCB.US,D,20250723,000000,9.45,9.704,9.36,9.55,49830,0
+SPCB.US,D,20250724,000000,9.6763,9.6763,9.3,9.36,32010,0
+SPCB.US,D,20250725,000000,9.31,9.53,9,9.31,91222,0
+SPCB.US,D,20250728,000000,9.46,9.59,9.1857,9.35,45983,0
+SPCB.US,D,20250729,000000,9.3,9.4999,9,9,43826,0
+SPCB.US,D,20250730,000000,9.11,9.29,9.01,9.12,62754,0
+SPCB.US,D,20250731,000000,9.15,9.2289,8.45,8.81,62196,0
+SPCB.US,D,20250801,000000,8.62,8.93,8.41,8.68,36645,0
+SPCB.US,D,20250804,000000,8.59,8.97,8.28,8.64,46267,0
+SPCB.US,D,20250805,000000,9.07,10.45,9,10.26,290908,0
+SPCB.US,D,20250806,000000,10.44,10.512,9.75,10.12,209577,0
+SPCB.US,D,20250807,000000,10.62,11,10.48,10.83,213915,0
+SPCB.US,D,20250808,000000,10.86,11.67,10.715,11.55,232590,0
+SPCB.US,D,20250811,000000,11.99,12.25,11.3,11.31,254840,0
+SPCB.US,D,20250812,000000,11.73,11.75,10.8001,11.305,158622,0
+SPCB.US,D,20250813,000000,11.72,11.7299,10.2481,10.46,433664,0
+SPCB.US,D,20250814,000000,10.96,11.8667,9.11,9.725,506751,0
+SPCB.US,D,20250815,000000,9.75,10.676,9.37,10.075,453425,0
+SPCB.US,D,20250818,000000,9.84,10.015,9.32,9.39,325546,0
+SPCB.US,D,20250819,000000,9.3,9.67,9.2002,9.26,77618,0
+SPCB.US,D,20250820,000000,9.35,9.6,8.91,9.26,134066,0
+SPCB.US,D,20250821,000000,9.1,9.6199,9.09,9.25,55672,0
+SPCB.US,D,20250822,000000,9.17,9.4794,9.1022,9.29,91041,0
+SPCB.US,D,20250825,000000,9.25,9.2799,8.81,8.82,103773,0
+SPCB.US,D,20250826,000000,8.82,9.065,8.81,8.89,67474,0
+SPCB.US,D,20250827,000000,8.97,9.38,8.81,9.12,95045,0
+SPCB.US,D,20250828,000000,9.3,9.31,8.9932,9.1,51677,0
+SPCB.US,D,20250829,000000,9.02,9.18,8.85,8.915,49759,0
+SPCB.US,D,20250902,000000,8.81,9.1999,8.6,8.99,88336,0
+SPCB.US,D,20250903,000000,9.03,9.42,8.99,9.25,86778,0
+SPCB.US,D,20250904,000000,9.13,9.32,8.98,9.105,82146,0
+SPCB.US,D,20250905,000000,9.24,9.75,9.2,9.7,129806,0
+SPCB.US,D,20250908,000000,9.77,9.7999,9.42,9.62,101089,0
+SPCB.US,D,20250909,000000,9.68,10.1486,9.56,9.99,87539,0
+SPCB.US,D,20250910,000000,10.1,10.1,9.4,9.45,100420,0
+SPCB.US,D,20250911,000000,9.6743,10.72,9.61,10.62,148569,0
+SPCB.US,D,20250912,000000,10.6,10.6,10.13,10.44,86178,0
+SPCB.US,D,20250915,000000,10.45,10.55,10.07,10.29,89185,0
+SPCB.US,D,20250916,000000,10.17,11.25,9.91,11.1,122180,0
+SPCB.US,D,20250917,000000,10.99,11.35,10.49,10.705,113160,0
+SPCB.US,D,20250918,000000,10.97,11.75,10.85,11.65,139078,0
+SPCB.US,D,20250919,000000,11.65,12.19,11.3,11.75,91338,0
+SPCB.US,D,20250922,000000,11.93,13.1999,11.89,12.78,362160,0
+SPCB.US,D,20250923,000000,12.9,13,12.23,12.54,145943,0
+SPCB.US,D,20250924,000000,12.52,13.5674,12.52,12.92,183213,0
+SPCB.US,D,20250925,000000,12.77,13.2,12.45,13.18,84702,0
+SPCB.US,D,20250926,000000,13.01,13.15,12.35,12.895,57713,0
+SPCB.US,D,20250929,000000,13.06,13.16,12.1788,12.33,109125,0
+SPCB.US,D,20250930,000000,12.27,12.33,11.8,12.04,77434,0
+SPCB.US,D,20251001,000000,11.8,11.997,11.5,11.59,149609,0
+SPCB.US,D,20251002,000000,11.65,11.8332,11.5,11.75,57728,0
+SPCB.US,D,20251003,000000,11.61,12.045,11.335,11.46,81998,0
+SPCB.US,D,20251006,000000,11.24,11.3788,10.6,10.77,136982,0
+SPCB.US,D,20251007,000000,10.78,11.23,10.65,11.09,76584,0
+SPCB.US,D,20251008,000000,11.22,11.2708,10.56,10.69,83170,0
+SPCB.US,D,20251009,000000,10.75,11.3,10.5311,11.18,103967,0
+SPCB.US,D,20251010,000000,11,11.17,10.285,10.31,94912,0
+SPCB.US,D,20251013,000000,10.6,10.9,10.48,10.9,34539,0
+SPCB.US,D,20251014,000000,10.51,10.95,9.71,10.53,127274,0
+SPCB.US,D,20251015,000000,10.41,10.7699,10.07,10.28,74807,0
+SPCB.US,D,20251016,000000,10.55,11.2799,10.432,10.58,140111,0
+SPCB.US,D,20251017,000000,10.6,10.6,10,10.24,75536,0
+SPCB.US,D,20251020,000000,10.4,10.61,10.32,10.57,47322,0
+SPCB.US,D,20251021,000000,10.5,10.6613,10.24,10.62,64369,0
+SPCB.US,D,20251022,000000,10.33,10.5012,9.82,10.15,74905,0
+SPCB.US,D,20251023,000000,10.15,11.5,10.01,11.45,144674,0
+SPCB.US,D,20251024,000000,11.43,11.79,11.07,11.16,88331,0
+SPCB.US,D,20251027,000000,11.22,11.3,10.84,11.02,35812,0
+SPCB.US,D,20251028,000000,11.03,11.63,10.9926,11.225,84275,0
+SPCB.US,D,20251029,000000,11.37,11.79,11.22,11.395,115467,0
+SPCB.US,D,20251030,000000,11.4,11.5,10.815,10.995,70469,0
+SPCB.US,D,20251031,000000,10.87,11.126,10.73,10.86,33131,0
+SPCB.US,D,20251103,000000,10.77,10.8,10.27,10.37,60080,0
+SPCB.US,D,20251104,000000,10.2701,10.6599,9.985,10.1,67673,0
+SPCB.US,D,20251105,000000,10.2,10.59,10.12,10.45,25884,0
+SPCB.US,D,20251106,000000,10.52,10.59,10.05,10.17,44991,0
+SPCB.US,D,20251107,000000,10.15,10.92,9.75,10.84,89830,0
+SPCB.US,D,20251110,000000,10.94,10.94,10.35,10.44,40675,0
+SPCB.US,D,20251111,000000,10.28,10.66,10.095,10.1,40030,0
+SPCB.US,D,20251112,000000,10.25,10.66,10.05,10.05,55141,0
+SPCB.US,D,20251113,000000,10.37,10.84,9.5901,9.98,189519,0
+SPCB.US,D,20251114,000000,9.66,9.8499,8.88,8.88,252253,0
+SPCB.US,D,20251117,000000,8.86,9.21,8.205,8.41,242364,0
+SPCB.US,D,20251118,000000,8.47,9.25,8.42,8.69,69861,0
+SPCB.US,D,20251119,000000,8.54,9.49,8.5025,8.85,221155,0
+SPCB.US,D,20251120,000000,9.02,9.2579,8,8.075,177363,0
+SPCB.US,D,20251121,000000,8.2,8.49,7.66,8.26,217128,0
+SPCB.US,D,20251124,000000,8.36,8.4499,8.16,8.42,97832,0
+SPCB.US,D,20251125,000000,8.41,8.825,7.98,8.6,79848,0
+SPCB.US,D,20251126,000000,8.6,9.34,8.505,9.34,68826,0
+SPCB.US,D,20251128,000000,9.4,9.4,9.12,9.27,18983,0
+SPCB.US,D,20251201,000000,9.05,9.27,8.88,9.22,26421,0
+SPCB.US,D,20251202,000000,9.19,9.25,8.9001,9.08,35874,0
+SPCB.US,D,20251203,000000,9.01,9.39,8.9783,9.315,40941,0
+SPCB.US,D,20251204,000000,9.4538,9.75,9.2801,9.72,49360,0
+SPCB.US,D,20251205,000000,9.7,9.7,9.3,9.51,44941,0
+SPCB.US,D,20251208,000000,9.45,9.58,9.05,9.26,35745,0
+SPCB.US,D,20251209,000000,9.2,9.565,9,9.48,56087,0
+SPCB.US,D,20251210,000000,9.3752,9.48,9.16,9.29,26206,0
+SPCB.US,D,20251211,000000,9.14,9.67,9.08,9.67,51514,0
+SPCB.US,D,20251212,000000,9.67,9.92,9.27,9.35,43736,0
+SPCB.US,D,20251215,000000,9.28,9.28,8.64,8.8,54894,0
+SPCB.US,D,20251216,000000,8.77,9.17,8.68,8.91,57022,0
+SPCB.US,D,20251217,000000,9.0553,9.43,8.9687,9.16,55471,0
+SPCB.US,D,20251218,000000,9.16,9.38,9.0001,9.32,20540,0
+SPCB.US,D,20251219,000000,9.28,9.84,9.28,9.84,27955,0
+SPCB.US,D,20251222,000000,9.85,9.88,9.5,9.62,37471,0
+SPCB.US,D,20251223,000000,9.5,9.92,9.5,9.89,36217,0
+SPCB.US,D,20251224,000000,9.83,9.84,9.545,9.68,15921,0
+SPCB.US,D,20251226,000000,9.41,9.505,9.21,9.35,23719,0
+SPCB.US,D,20251229,000000,9.18,9.326,8.9822,9.11,39727,0
+SPCB.US,D,20251230,000000,9.11,9.45,9.04,9.44,50403,0
+SPCB.US,D,20251231,000000,9.3,9.3,9,9.05,23103,0
+SPCB.US,D,20260102,000000,9.05,9.38,9,9.24,21366,0
+SPCB.US,D,20260105,000000,9.33,9.47,8.5301,8.83,178796,0
+SPCB.US,D,20260106,000000,8.64,9.085,8.32,8.69,180600,0
+SPCB.US,D,20260107,000000,9,9.21,8.3,8.48,121454,0
+SPCB.US,D,20260108,000000,8.33,8.5,7.71,7.91,170328,0
+SPCB.US,D,20260109,000000,8.16,8.7,8.1201,8.41,134202,0
+SPCB.US,D,20260112,000000,8.46,8.6,8.09,8.23,186065,0
+SPCB.US,D,20260113,000000,8.23,8.64,7.8,8.1,207561,0
+SPCB.US,D,20260114,000000,8.15,8.445,7.89,7.99,129959,0
+SPCB.US,D,20260115,000000,8.01,8.3999,7.95,8.29,89106,0
+SPCB.US,D,20260116,000000,8.37,9.15,8.2,8.94,172764,0
+SPCB.US,D,20260120,000000,8.9,9.03,8.29,8.315,89905,0
+SPCB.US,D,20260121,000000,8.48,8.725,8.16,8.2,109005,0
+SPCB.US,D,20260122,000000,8.28,8.81,8.26,8.66,70850,0
+SPCB.US,D,20260123,000000,8.73,8.9,8.5401,8.68,52183,0
+SPCB.US,D,20260126,000000,8.81,9.5,8.77,9.09,199760,0
+SPCB.US,D,20260127,000000,9.21,10,8.9285,9.69,132345,0
+SPCB.US,D,20260128,000000,9.7,10.11,9.44,9.89,120053,0
+SPCB.US,D,20260129,000000,10.42,10.78,9.9,10.04,172778,0
+SPCB.US,D,20260130,000000,10.1,10.46,9.44,9.5,88093,0
+SPCB.US,D,20260202,000000,9.56,9.66,9.285,9.38,51356,0
+SPCB.US,D,20260203,000000,9.31,9.46,8.8059,9.03,44494,0
+SPCB.US,D,20260204,000000,8.92,9.02,8.51,8.77,48326,0
+SPCB.US,D,20260205,000000,8.59,8.92,8.04,8.16,150344,0
+SPCB.US,D,20260206,000000,8.37,8.59,8.15,8.31,95679,0
+SPCB.US,D,20260209,000000,8.36,8.6,8.18,8.455,63421,0
+SPCB.US,D,20260210,000000,8.38,8.95,8.38,8.59,54253,0
+SPCB.US,D,20260211,000000,8.45,8.6086,8,8,65934,0
+SPCB.US,D,20260212,000000,8.23,8.68,7.88,8.38,70675,0
+SPCB.US,D,20260213,000000,8.33,9.14,8.22,8.925,71961,0
+SPCB.US,D,20260217,000000,8.81,9.14,8.5207,8.71,34252,0
+SPCB.US,D,20260218,000000,8.63,8.96,8.61,8.67,18251,0
diff --git a/daily/us/nasdaq stocks/2/stim.us.txt b/daily/us/nasdaq stocks/2/stim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50a3d80f48846abd7f98f0d5ab55d2e52650d061
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stim.us.txt	
@@ -0,0 +1,1921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STIM.US,D,20180628,000000,25,29.84,23.96,27.78,2503321,0
+STIM.US,D,20180629,000000,26.77,27.949,25,26.61,164823,0
+STIM.US,D,20180702,000000,26.03,28,24.1,26.41,126336,0
+STIM.US,D,20180703,000000,26.87,27.03,24.53,26.96,89742,0
+STIM.US,D,20180705,000000,27.12,27.99,24.74,25.88,108597,0
+STIM.US,D,20180706,000000,26.31,27.39,24.68,25.5,116177,0
+STIM.US,D,20180709,000000,25.51,26.03,24.5,25.11,139093,0
+STIM.US,D,20180710,000000,26.98,26.98,25.12,26.12,218454,0
+STIM.US,D,20180711,000000,26,26.32,25.31,26.14,81192,0
+STIM.US,D,20180712,000000,25.615,26.45,25.555,25.77,31363,0
+STIM.US,D,20180713,000000,26.19,26.19,24.86,24.99,29822,0
+STIM.US,D,20180716,000000,25,27.45,25,27.29,115643,0
+STIM.US,D,20180717,000000,27,28.03,26.47,26.8,126805,0
+STIM.US,D,20180718,000000,26.75,27.514,25.2969,26.86,105567,0
+STIM.US,D,20180719,000000,26.85,27.77,26.105,26.53,26542,0
+STIM.US,D,20180720,000000,26.24,26.8,25.44,26.25,35722,0
+STIM.US,D,20180723,000000,26.25,26.98,25.84,26.02,45195,0
+STIM.US,D,20180724,000000,26.79,27,25.73,26.17,140990,0
+STIM.US,D,20180725,000000,26.38,26.75,25.85,25.92,137786,0
+STIM.US,D,20180726,000000,26.11,27.25,25.285,25.92,65988,0
+STIM.US,D,20180727,000000,26.14,26.99,25.255,25.7,16924,0
+STIM.US,D,20180730,000000,25.56,26.54,25.3279,25.54,50127,0
+STIM.US,D,20180731,000000,25.62,26.1,24.95,24.95,84154,0
+STIM.US,D,20180801,000000,24.96,27.05,24.96,26.07,61954,0
+STIM.US,D,20180802,000000,26.08,26.51,24.3,24.32,100621,0
+STIM.US,D,20180803,000000,24.51,25.2,23.9505,24.6,24385,0
+STIM.US,D,20180806,000000,24.6,25.88,24.55,25.8,71304,0
+STIM.US,D,20180807,000000,25.75,29.67,24.755,26,20434,0
+STIM.US,D,20180808,000000,26,29.08,26,28.42,81263,0
+STIM.US,D,20180809,000000,28.39,31.5,27.66,30.8,42592,0
+STIM.US,D,20180810,000000,30.79,33.85,24.63,33.51,77660,0
+STIM.US,D,20180813,000000,33.7,36,32.75,33.08,85473,0
+STIM.US,D,20180814,000000,35,35,28,32.49,134939,0
+STIM.US,D,20180815,000000,33.99,33.99,29.73,32.67,68983,0
+STIM.US,D,20180816,000000,32.66,34.7333,31.38,32.25,59405,0
+STIM.US,D,20180817,000000,32.08,33.015,30.375,31.27,90187,0
+STIM.US,D,20180820,000000,29.02,33,29,31.95,69680,0
+STIM.US,D,20180821,000000,31.94,32.33,30.535,32.12,51931,0
+STIM.US,D,20180822,000000,32.12,33.83,30.395,33.82,169696,0
+STIM.US,D,20180823,000000,33.83,34.47,32.3,32.89,155167,0
+STIM.US,D,20180824,000000,33.01,33.49,32.13,33.43,38220,0
+STIM.US,D,20180827,000000,33.14,33.54,32.39,33.28,55307,0
+STIM.US,D,20180828,000000,33.27,33.9864,32.28,32.69,66536,0
+STIM.US,D,20180829,000000,32.88,35,32.76,33.86,76373,0
+STIM.US,D,20180830,000000,33.78,34,33.1,33.49,105164,0
+STIM.US,D,20180831,000000,33.44,34.3692,32.555,33.05,36708,0
+STIM.US,D,20180904,000000,33.16,34.97,33.11,33.8,74142,0
+STIM.US,D,20180905,000000,33.81,35.4,33.17,34.67,68411,0
+STIM.US,D,20180906,000000,34.88,36.79,34.2,35.81,143839,0
+STIM.US,D,20180907,000000,35.8,39.39,34.77,36.19,85711,0
+STIM.US,D,20180910,000000,36.27,38.4,35.45,37.54,86817,0
+STIM.US,D,20180911,000000,37.55,39.1064,36.32,37.14,74991,0
+STIM.US,D,20180912,000000,37.3501,37.8,35.545,37.26,41528,0
+STIM.US,D,20180913,000000,37.5,37.5,34.5,35.38,124534,0
+STIM.US,D,20180914,000000,35.37,36.84,34.52,34.95,69686,0
+STIM.US,D,20180917,000000,34.88,35.59,31.92,33.59,188183,0
+STIM.US,D,20180918,000000,33.6,34.88,31.885,33.9,102607,0
+STIM.US,D,20180919,000000,33.85,34.99,33.45,33.47,112263,0
+STIM.US,D,20180920,000000,33.64,34.815,33.17,33.17,128461,0
+STIM.US,D,20180921,000000,33.16,34.94,32.385,34.31,941685,0
+STIM.US,D,20180924,000000,34.47,34.73,32.521,33.23,90868,0
+STIM.US,D,20180925,000000,33.21,36.88,32.015,34.45,125746,0
+STIM.US,D,20180926,000000,34.64,35.31,32.27,32.67,82747,0
+STIM.US,D,20180927,000000,32.77,33.04,31.3,32.95,48623,0
+STIM.US,D,20180928,000000,33,33.57,31.1,32.06,31528,0
+STIM.US,D,20181001,000000,32.23,34,31.085,31.84,187967,0
+STIM.US,D,20181002,000000,31.88,31.88,29.95,30.11,48433,0
+STIM.US,D,20181003,000000,30.06,30.45,28.56,29.09,233560,0
+STIM.US,D,20181004,000000,29.08,29.71,26.99,28.28,168092,0
+STIM.US,D,20181005,000000,28.29,29.46,26.25,27.12,347269,0
+STIM.US,D,20181008,000000,27.01,27.41,26.79,27.13,151550,0
+STIM.US,D,20181009,000000,27.1,27.62,26.84,27.36,44936,0
+STIM.US,D,20181010,000000,27.34,27.34,24.25,24.26,145787,0
+STIM.US,D,20181011,000000,24.23,25.7217,23.26,23.32,183314,0
+STIM.US,D,20181012,000000,23.76,24.68,22.665,24.37,114033,0
+STIM.US,D,20181015,000000,24.43,24.43,23.11,23.7,117685,0
+STIM.US,D,20181016,000000,23.84,24.525,23.01,24.19,164254,0
+STIM.US,D,20181017,000000,23.97,24.56,20.6969,22.47,323327,0
+STIM.US,D,20181018,000000,22.78,23.27,21.39,23.16,101468,0
+STIM.US,D,20181019,000000,23.17,25.45,23.15,24.86,93225,0
+STIM.US,D,20181022,000000,25,25.67,24.02,24.94,124591,0
+STIM.US,D,20181023,000000,24.75,25.575,24.35,24.71,60700,0
+STIM.US,D,20181024,000000,24.77,25.32,23.87,24.04,50591,0
+STIM.US,D,20181025,000000,24.2,24.6217,22.71,23.02,108195,0
+STIM.US,D,20181026,000000,22.73,24.28,21.8186,23.05,89114,0
+STIM.US,D,20181029,000000,23.32,24.05,22.86,23.35,64843,0
+STIM.US,D,20181030,000000,23.52,24.3,23.52,24.12,57320,0
+STIM.US,D,20181031,000000,24.38,26.08,24,25.48,51309,0
+STIM.US,D,20181101,000000,25.73,26.27,25,25.43,48472,0
+STIM.US,D,20181102,000000,25.6,25.6,23.92,24.69,51200,0
+STIM.US,D,20181105,000000,24.69,25.71,24.42,24.69,59006,0
+STIM.US,D,20181106,000000,25.41,26.3597,24,25.63,45936,0
+STIM.US,D,20181107,000000,26.14,27.36,25.045,25.38,159971,0
+STIM.US,D,20181108,000000,25.38,27.345,24.98,25.45,85315,0
+STIM.US,D,20181109,000000,25.21,25.97,24.38,24.75,78786,0
+STIM.US,D,20181112,000000,24.53,24.59,22,22.01,37636,0
+STIM.US,D,20181113,000000,22.03,23.235,21.1,21.66,175735,0
+STIM.US,D,20181114,000000,21.72,22.28,18.01,18.58,267185,0
+STIM.US,D,20181115,000000,18.34,18.8032,17.4601,17.55,169117,0
+STIM.US,D,20181116,000000,17.52,19.21,16.38,18.1,257527,0
+STIM.US,D,20181119,000000,18.04,19.56,15.78,16,197106,0
+STIM.US,D,20181120,000000,15.68,16.8508,15.4,16.1,124914,0
+STIM.US,D,20181121,000000,16.22,18.3,16.22,18.19,163375,0
+STIM.US,D,20181123,000000,17.89,18.325,17.24,17.81,54912,0
+STIM.US,D,20181126,000000,17.98,18,17.47,17.89,77134,0
+STIM.US,D,20181127,000000,17.72,17.95,17.3,17.46,66602,0
+STIM.US,D,20181128,000000,17.52,18.49,17.52,17.9,146793,0
+STIM.US,D,20181129,000000,17.79,18.3,17.37,17.99,278049,0
+STIM.US,D,20181130,000000,17.9,18,16.99,17.84,128427,0
+STIM.US,D,20181203,000000,18,18,17.2,18,104609,0
+STIM.US,D,20181204,000000,17.76,18.985,17.415,18.54,239029,0
+STIM.US,D,20181206,000000,18.43,20.445,18.425,19.89,135258,0
+STIM.US,D,20181207,000000,19.87,20.14,19.27,19.67,93254,0
+STIM.US,D,20181210,000000,19.65,20.78,19.165,19.89,83117,0
+STIM.US,D,20181211,000000,20.3,21.25,19.19,20.67,69516,0
+STIM.US,D,20181212,000000,20.99,20.99,19.59,19.66,118356,0
+STIM.US,D,20181213,000000,19.75,20.14,19.27,19.91,120791,0
+STIM.US,D,20181214,000000,19.87,20.47,19.62,20.09,112674,0
+STIM.US,D,20181217,000000,20.06,20.29,19,19.16,212642,0
+STIM.US,D,20181218,000000,19.4,20.36,19.12,19.67,81445,0
+STIM.US,D,20181219,000000,19.81,20.04,18.51,19.27,120944,0
+STIM.US,D,20181220,000000,19.33,19.5499,18.65,18.78,193128,0
+STIM.US,D,20181221,000000,18.79,19.99,18.74,19.38,345150,0
+STIM.US,D,20181224,000000,19.18,19.69,18.41,18.66,40445,0
+STIM.US,D,20181226,000000,18.83,19.4,18.02,19.07,150779,0
+STIM.US,D,20181227,000000,18.94,19.13,17.94,18.92,143867,0
+STIM.US,D,20181228,000000,18.91,19.54,18.6,18.99,88458,0
+STIM.US,D,20181231,000000,19,19.69,18.76,19.35,100355,0
+STIM.US,D,20190102,000000,19.14,19.75,18.86,19.58,189060,0
+STIM.US,D,20190103,000000,19.61,19.64,18.6201,18.83,128185,0
+STIM.US,D,20190104,000000,19.05,19.38,18.63,19.19,113387,0
+STIM.US,D,20190107,000000,19.18,19.85,17.48,17.63,167784,0
+STIM.US,D,20190108,000000,17.91,18.245,16.5,17,232144,0
+STIM.US,D,20190109,000000,16.99,17.66,16.7,17.37,213391,0
+STIM.US,D,20190110,000000,17.35,18.085,17.01,17.5,49960,0
+STIM.US,D,20190111,000000,17.5,18.21,17.01,17.2,77450,0
+STIM.US,D,20190114,000000,17.21,17.21,15.64,15.77,99753,0
+STIM.US,D,20190115,000000,15.56,15.975,15.065,15.32,92687,0
+STIM.US,D,20190116,000000,15.33,15.47,14.85,14.96,131229,0
+STIM.US,D,20190117,000000,14.94,15.035,14.62,14.76,126173,0
+STIM.US,D,20190118,000000,14.82,14.82,14.08,14.4,72725,0
+STIM.US,D,20190122,000000,14.23,14.23,13.67,13.84,62879,0
+STIM.US,D,20190123,000000,13.89,14,13.26,13.6,123703,0
+STIM.US,D,20190124,000000,13.58,14.26,13.58,13.98,42663,0
+STIM.US,D,20190125,000000,14.06,15.27,13.89,15.09,96238,0
+STIM.US,D,20190128,000000,15.5,16.392,15.3,16.26,117345,0
+STIM.US,D,20190129,000000,16.39,16.9787,15.62,16.73,131471,0
+STIM.US,D,20190130,000000,16.71,16.9574,15.71,16.84,188499,0
+STIM.US,D,20190131,000000,16.81,17.15,16.485,17.12,121894,0
+STIM.US,D,20190201,000000,17.12,17.29,16.66,17.12,299830,0
+STIM.US,D,20190204,000000,17.09,17.5,17.01,17.23,98766,0
+STIM.US,D,20190205,000000,17.32,17.56,17.07,17.13,82130,0
+STIM.US,D,20190206,000000,17.14,17.215,16.84,17.09,91086,0
+STIM.US,D,20190207,000000,16.99,17.25,16.7,17.15,128567,0
+STIM.US,D,20190208,000000,16.81,17.245,16.29,17.21,68726,0
+STIM.US,D,20190211,000000,17.36,17.36,16.69,17.34,59154,0
+STIM.US,D,20190212,000000,17.41,17.65,17.33,17.59,34742,0
+STIM.US,D,20190213,000000,17.55,17.58,17.03,17.45,39112,0
+STIM.US,D,20190214,000000,17.4197,17.63,16.7,17.43,208147,0
+STIM.US,D,20190215,000000,17.51,18.45,17.51,17.99,92942,0
+STIM.US,D,20190219,000000,18.08,18.08,16.82,17.25,187780,0
+STIM.US,D,20190220,000000,17.25,17.85,16.78,17.65,72403,0
+STIM.US,D,20190221,000000,17.82,17.82,15.76,17,455340,0
+STIM.US,D,20190222,000000,17.01,17.25,15.76,16.15,262159,0
+STIM.US,D,20190225,000000,16.42,17.995,16.37,17.72,141842,0
+STIM.US,D,20190226,000000,17.55,18.15,16.89,17.05,78980,0
+STIM.US,D,20190227,000000,17.04,18,16.5701,17.2,112603,0
+STIM.US,D,20190228,000000,17.17,17.62,16.981,17.45,91126,0
+STIM.US,D,20190301,000000,17.6,17.69,17.18,17.42,79079,0
+STIM.US,D,20190304,000000,17.6,17.6,15.89,16.06,155238,0
+STIM.US,D,20190305,000000,16.33,18.35,16.33,16.53,279233,0
+STIM.US,D,20190306,000000,16.45,17.06,16.14,17.02,168311,0
+STIM.US,D,20190307,000000,16.46,16.9,15.315,15.65,205981,0
+STIM.US,D,20190308,000000,15.61,16.505,15.61,16.42,101305,0
+STIM.US,D,20190311,000000,16.47,17.5,16.075,17.12,143070,0
+STIM.US,D,20190312,000000,17.12,17.3,16.2,16.43,70613,0
+STIM.US,D,20190313,000000,16.37,17.05,16.34,16.53,77761,0
+STIM.US,D,20190314,000000,16.51,16.64,15.76,16.21,111657,0
+STIM.US,D,20190315,000000,16.22,16.32,15.87,16.09,677253,0
+STIM.US,D,20190318,000000,16.09,16.63,15.81,16.39,107946,0
+STIM.US,D,20190319,000000,16.43,17.68,16.39,17.49,253248,0
+STIM.US,D,20190320,000000,17.34,17.51,16.89,16.95,119913,0
+STIM.US,D,20190321,000000,16.85,17.2,16.68,16.7,94951,0
+STIM.US,D,20190322,000000,16.37,16.6,14.4,14.5,133984,0
+STIM.US,D,20190325,000000,14.68,16.174,13.99,14.51,76539,0
+STIM.US,D,20190326,000000,14.61,15.14,14.36,14.66,40440,0
+STIM.US,D,20190327,000000,14.62,14.88,13.965,14.75,40173,0
+STIM.US,D,20190328,000000,15.63,15.71,14.47,15.34,85822,0
+STIM.US,D,20190329,000000,15.41,15.62,14.82,15.25,117855,0
+STIM.US,D,20190401,000000,15.37,15.77,14.53,14.75,110291,0
+STIM.US,D,20190402,000000,14.69,15.82,14.5,15.76,60394,0
+STIM.US,D,20190403,000000,15.81,16.0053,15.38,15.78,42614,0
+STIM.US,D,20190404,000000,15.7,17.55,15.7,17.13,132012,0
+STIM.US,D,20190405,000000,17.2,17.64,16.78,17.03,91667,0
+STIM.US,D,20190408,000000,17.02,17.44,15.4491,17.2,149513,0
+STIM.US,D,20190409,000000,17.25,17.59,16.485,17,69793,0
+STIM.US,D,20190410,000000,17.09,17.42,16.64,16.83,82979,0
+STIM.US,D,20190411,000000,16.89,16.89,16.0801,16.7,42505,0
+STIM.US,D,20190412,000000,16.74,17.18,16.6,16.69,77572,0
+STIM.US,D,20190415,000000,16.7,17.13,15.95,16.33,90121,0
+STIM.US,D,20190416,000000,16.39,16.79,16,16.17,79945,0
+STIM.US,D,20190417,000000,16.4,16.4,15.4,15.57,56606,0
+STIM.US,D,20190418,000000,15.57,16.265,15.115,15.56,138397,0
+STIM.US,D,20190422,000000,15.36,15.75,15,15.56,31916,0
+STIM.US,D,20190423,000000,15.41,16.29,15.41,15.99,48872,0
+STIM.US,D,20190424,000000,16.13,16.435,15.655,15.78,56295,0
+STIM.US,D,20190425,000000,15.73,16.23,15.211,15.47,50810,0
+STIM.US,D,20190426,000000,15.5,17.22,15.5,17.03,79176,0
+STIM.US,D,20190429,000000,17.25,17.76,16.88,17.2,96006,0
+STIM.US,D,20190430,000000,17.22,17.43,16.51,16.67,72184,0
+STIM.US,D,20190501,000000,16.87,17.215,16.27,17.1,45820,0
+STIM.US,D,20190502,000000,17.01,17.13,15.845,16.17,66513,0
+STIM.US,D,20190503,000000,16.35,16.995,16.16,16.53,61251,0
+STIM.US,D,20190506,000000,16.21,17.27,15.9921,17.13,126917,0
+STIM.US,D,20190507,000000,16.7,17.71,15.585,15.77,67006,0
+STIM.US,D,20190508,000000,15.75,16.81,15.53,16.2,39762,0
+STIM.US,D,20190509,000000,16.03,16.4,14.5,15.22,77897,0
+STIM.US,D,20190510,000000,15.11,15.435,14.13,14.27,53725,0
+STIM.US,D,20190513,000000,14.04,14.82,14.015,14.37,46021,0
+STIM.US,D,20190514,000000,14.49,15.41,14.4,15.03,54892,0
+STIM.US,D,20190515,000000,14.89,15.48,14.4,14.96,48754,0
+STIM.US,D,20190516,000000,14.95,15.19,14.24,14.85,27299,0
+STIM.US,D,20190517,000000,14.67,14.77,14,14.4,42770,0
+STIM.US,D,20190520,000000,14.26,14.83,14.0073,14.71,37196,0
+STIM.US,D,20190521,000000,14.85,15.29,14.49,14.93,37228,0
+STIM.US,D,20190522,000000,14.96,15.425,14.193,14.58,51252,0
+STIM.US,D,20190523,000000,14.4,14.44,13.74,14.04,90730,0
+STIM.US,D,20190524,000000,14.11,14.11,12.03,13.09,216357,0
+STIM.US,D,20190528,000000,13.22,14.1,13,13.43,169997,0
+STIM.US,D,20190529,000000,13.2,13.34,12.15,12.18,98627,0
+STIM.US,D,20190530,000000,12.18,12.23,11.19,11.28,162526,0
+STIM.US,D,20190531,000000,11.18,11.59,10.62,11.52,95101,0
+STIM.US,D,20190603,000000,11.42,12.28,10.9,11.79,97225,0
+STIM.US,D,20190604,000000,11.95,11.98,10.4807,10.53,189470,0
+STIM.US,D,20190605,000000,9.99,10.25,9.65,9.96,198539,0
+STIM.US,D,20190606,000000,9.94,10.11,8.9,9,240052,0
+STIM.US,D,20190607,000000,8.95,10.37,8.95,9.92,134430,0
+STIM.US,D,20190610,000000,9.9,11.385,9.9,11.02,119657,0
+STIM.US,D,20190611,000000,11,11.02,10.575,10.85,132971,0
+STIM.US,D,20190612,000000,10.85,10.87,10.245,10.41,175985,0
+STIM.US,D,20190613,000000,10.41,12.23,10.2635,11.99,384395,0
+STIM.US,D,20190614,000000,11.96,12.1,11.43,11.56,93127,0
+STIM.US,D,20190617,000000,11.41,11.99,10.73,11.48,79642,0
+STIM.US,D,20190618,000000,11.75,12,11.33,11.5,79979,0
+STIM.US,D,20190619,000000,11.49,12,11.27,12,100217,0
+STIM.US,D,20190620,000000,12.02,12.93,11.78,12.9,250193,0
+STIM.US,D,20190621,000000,12.79,12.98,12.31,12.7,112088,0
+STIM.US,D,20190624,000000,12.61,13.13,12.255,12.53,280986,0
+STIM.US,D,20190625,000000,12.53,12.53,11.88,11.93,111422,0
+STIM.US,D,20190626,000000,11.99,12,10.73,10.8,86240,0
+STIM.US,D,20190627,000000,10.84,11.87,10.7,10.93,92981,0
+STIM.US,D,20190628,000000,10.95,12.74,10.95,12.51,312695,0
+STIM.US,D,20190701,000000,12.68,13.2,12.07,12.51,107321,0
+STIM.US,D,20190702,000000,12.5,12.9,12.39,12.51,82084,0
+STIM.US,D,20190703,000000,12.69,13.055,12.5,12.51,72839,0
+STIM.US,D,20190705,000000,12.47,13.17,12.4509,12.95,65888,0
+STIM.US,D,20190708,000000,12.9,12.9,12.4,12.52,97874,0
+STIM.US,D,20190709,000000,12.42,12.57,12.335,12.45,30970,0
+STIM.US,D,20190710,000000,12.62,12.8138,12.38,12.73,50349,0
+STIM.US,D,20190711,000000,12.77,13.1991,12.55,13.03,53654,0
+STIM.US,D,20190712,000000,13.04,13.31,12.62,12.8,90857,0
+STIM.US,D,20190715,000000,12.87,12.9,12.35,12.84,43805,0
+STIM.US,D,20190716,000000,12.87,12.97,12.51,12.61,25367,0
+STIM.US,D,20190717,000000,13,13,12.61,12.8,112891,0
+STIM.US,D,20190718,000000,12.87,12.87,12.41,12.66,56534,0
+STIM.US,D,20190719,000000,12.66,12.705,12.41,12.48,57239,0
+STIM.US,D,20190722,000000,11.48,12.57,11.39,11.48,41418,0
+STIM.US,D,20190723,000000,11.53,11.53,10.91,11.15,43181,0
+STIM.US,D,20190724,000000,11.11,11.59,10.785,11.43,110249,0
+STIM.US,D,20190725,000000,11.41,12.02,10.89,10.97,30533,0
+STIM.US,D,20190726,000000,11.05,11.77,10.98,11.47,28987,0
+STIM.US,D,20190729,000000,11.82,11.82,11.07,11.34,101473,0
+STIM.US,D,20190730,000000,11.28,12.24,11.26,12.05,45219,0
+STIM.US,D,20190731,000000,12.05,12.24,11.42,11.91,49190,0
+STIM.US,D,20190801,000000,11.82,12,11.2,11.45,27029,0
+STIM.US,D,20190802,000000,11.45,11.99,11.16,11.3,54064,0
+STIM.US,D,20190805,000000,11.1,11.32,10.24,10.37,62571,0
+STIM.US,D,20190806,000000,10.65,11.67,9.97,10.52,42747,0
+STIM.US,D,20190807,000000,10.45,10.83,10.015,10.54,25926,0
+STIM.US,D,20190808,000000,10.53,10.53,9.97,10.01,131426,0
+STIM.US,D,20190809,000000,10.13,10.37,9.87,9.89,45957,0
+STIM.US,D,20190812,000000,9.89,10.215,9.89,9.94,53487,0
+STIM.US,D,20190813,000000,10.06,10.34,9.9,10,50393,0
+STIM.US,D,20190814,000000,9.85,10.02,9.68,9.69,75200,0
+STIM.US,D,20190815,000000,9.87,9.92,9.545,9.65,56606,0
+STIM.US,D,20190816,000000,9.76,10.03,9.75,10,56130,0
+STIM.US,D,20190819,000000,10.16,10.46,10,10.1,39469,0
+STIM.US,D,20190820,000000,10.06,10.21,9.9,9.9,37272,0
+STIM.US,D,20190821,000000,10.06,10.09,9.85,9.87,22840,0
+STIM.US,D,20190822,000000,9.89,10,9.52,9.77,56342,0
+STIM.US,D,20190823,000000,9.7,9.8,9.4,9.47,145228,0
+STIM.US,D,20190826,000000,9.58,9.74,9.3566,9.68,42167,0
+STIM.US,D,20190827,000000,9.75,9.75,9.02,9.45,29600,0
+STIM.US,D,20190828,000000,9.67,9.67,9.24,9.46,103701,0
+STIM.US,D,20190829,000000,9.57,9.93,9.435,9.85,62929,0
+STIM.US,D,20190830,000000,9.89,10.74,9.89,10.67,33458,0
+STIM.US,D,20190903,000000,10.46,10.9846,10.07,10.48,39574,0
+STIM.US,D,20190904,000000,10.54,11,10.31,10.53,77275,0
+STIM.US,D,20190905,000000,10.77,11.07,10.22,10.96,70951,0
+STIM.US,D,20190906,000000,10.98,11.585,10.845,11.38,34861,0
+STIM.US,D,20190909,000000,11.63,12.2,11.19,11.93,70216,0
+STIM.US,D,20190910,000000,11.76,11.8837,11.43,11.53,66952,0
+STIM.US,D,20190911,000000,11.62,11.68,11.0884,11.49,67301,0
+STIM.US,D,20190912,000000,11.53,11.57,10.8201,11.42,93478,0
+STIM.US,D,20190913,000000,11.29,11.56,11.23,11.3,104915,0
+STIM.US,D,20190916,000000,11.27,11.27,10.305,10.5,81820,0
+STIM.US,D,20190917,000000,10.51,11.13,10.51,10.96,108630,0
+STIM.US,D,20190918,000000,10.96,11.1,10.83,10.99,70956,0
+STIM.US,D,20190919,000000,11,11.12,10.5,10.63,77309,0
+STIM.US,D,20190920,000000,10.74,10.98,10.18,10.28,327266,0
+STIM.US,D,20190923,000000,10.34,10.34,9.69,10.08,113141,0
+STIM.US,D,20190924,000000,10.04,10.22,9.1012,9.28,97266,0
+STIM.US,D,20190925,000000,9.29,9.395,8.91,8.98,144775,0
+STIM.US,D,20190926,000000,8.98,9.15,8.58,8.66,71478,0
+STIM.US,D,20190927,000000,8.71,8.835,8.46,8.74,250790,0
+STIM.US,D,20190930,000000,8.8,8.93,8.23,8.31,81540,0
+STIM.US,D,20191001,000000,8.3,8.46,7.94,8.3,220060,0
+STIM.US,D,20191002,000000,8.33,8.54,8.24,8.51,67671,0
+STIM.US,D,20191003,000000,8.48,9.47,8.47,8.78,63787,0
+STIM.US,D,20191004,000000,8.78,9.1,8.7,9.02,69502,0
+STIM.US,D,20191007,000000,8.99,9.3,8.9,9.22,71508,0
+STIM.US,D,20191008,000000,9.06,9.25,8.83,8.95,47325,0
+STIM.US,D,20191009,000000,9.04,9.3,8.83,9,77289,0
+STIM.US,D,20191010,000000,8.98,9.03,8.85,8.93,70121,0
+STIM.US,D,20191011,000000,9.05,9.15,8.83,8.87,82319,0
+STIM.US,D,20191014,000000,8.84,9.02,8.73,8.88,62405,0
+STIM.US,D,20191015,000000,8.9,9.1,8.79,8.91,44090,0
+STIM.US,D,20191016,000000,8.91,9.01,8.82,8.86,24988,0
+STIM.US,D,20191017,000000,8.91,9.23,8.91,9.06,46848,0
+STIM.US,D,20191018,000000,9.01,9.39,8.95,9.01,79691,0
+STIM.US,D,20191021,000000,9.13,9.18,8.95,9.06,51672,0
+STIM.US,D,20191022,000000,9.05,9.265,8.97,8.99,74345,0
+STIM.US,D,20191023,000000,8.93,9.06,8.85,8.88,41573,0
+STIM.US,D,20191024,000000,8.86,8.99,8.49,8.63,68913,0
+STIM.US,D,20191025,000000,8.62,9.02,8.6,8.9,72685,0
+STIM.US,D,20191028,000000,8.97,9.1,8.81,8.94,96656,0
+STIM.US,D,20191029,000000,8.94,8.99,8.63,8.84,47160,0
+STIM.US,D,20191030,000000,8.96,8.98,8.865,8.95,45469,0
+STIM.US,D,20191031,000000,8.94,9,8.85,8.91,43897,0
+STIM.US,D,20191101,000000,8.98,9.05,8.93,9,56746,0
+STIM.US,D,20191104,000000,9.08,9.08,8.94,8.97,66693,0
+STIM.US,D,20191105,000000,8.51,8.51,5.34,5.46,409207,0
+STIM.US,D,20191106,000000,5.41,5.4625,5.07,5.1,263139,0
+STIM.US,D,20191107,000000,5.2,5.5846,4.81,4.9,234734,0
+STIM.US,D,20191108,000000,4.88,5.08,4.83,4.88,146046,0
+STIM.US,D,20191111,000000,4.86,4.92,4.62,4.73,144357,0
+STIM.US,D,20191112,000000,4.76,4.99,4.72,4.85,178963,0
+STIM.US,D,20191113,000000,4.82,4.83,4.36,4.42,80220,0
+STIM.US,D,20191114,000000,4.42,4.63,4.42,4.59,140432,0
+STIM.US,D,20191115,000000,4.63,4.68,4.39,4.51,137581,0
+STIM.US,D,20191118,000000,4.58,4.58,4,4.16,141807,0
+STIM.US,D,20191119,000000,4.12,4.35,4.02,4.12,136918,0
+STIM.US,D,20191120,000000,4.24,4.45,4.105,4.175,195330,0
+STIM.US,D,20191121,000000,4.17,4.325,4.07,4.23,142023,0
+STIM.US,D,20191122,000000,4.18,4.32,4.15,4.22,147736,0
+STIM.US,D,20191125,000000,4.27,4.33,4.15,4.22,116906,0
+STIM.US,D,20191126,000000,4.23,4.3,4,4.03,195000,0
+STIM.US,D,20191127,000000,4.09,4.4,3.96,4.27,729591,0
+STIM.US,D,20191129,000000,4.32,4.41,4.29,4.32,167620,0
+STIM.US,D,20191202,000000,4.28,4.33,4.245,4.28,177113,0
+STIM.US,D,20191203,000000,4.28,4.76,4.28,4.54,356794,0
+STIM.US,D,20191204,000000,4.57,4.57,4.3402,4.5,154701,0
+STIM.US,D,20191205,000000,4.5,4.89,4.36,4.54,209504,0
+STIM.US,D,20191206,000000,4.67,4.6713,4.47,4.59,193771,0
+STIM.US,D,20191209,000000,4.63,4.65,4.46,4.63,93123,0
+STIM.US,D,20191210,000000,4.55,4.625,4.385,4.52,196646,0
+STIM.US,D,20191211,000000,4.49,4.53,4.38,4.49,114233,0
+STIM.US,D,20191212,000000,4.45,4.59,4.35,4.47,136935,0
+STIM.US,D,20191213,000000,4.5,4.56,4.12,4.29,291383,0
+STIM.US,D,20191216,000000,4.34,4.55,4.29,4.4,157075,0
+STIM.US,D,20191217,000000,4.41,4.53,4.31,4.44,137311,0
+STIM.US,D,20191218,000000,4.4,4.58,4.39,4.5,150209,0
+STIM.US,D,20191219,000000,4.58,4.7099,4.41,4.5,319933,0
+STIM.US,D,20191220,000000,4.5,4.53,4.39,4.49,398507,0
+STIM.US,D,20191223,000000,4.46,4.54,4.43,4.49,210078,0
+STIM.US,D,20191224,000000,4.52,4.56,4.43,4.5,83342,0
+STIM.US,D,20191226,000000,4.5,4.521,4.29,4.44,180920,0
+STIM.US,D,20191227,000000,4.42,4.5,4.28,4.5,107175,0
+STIM.US,D,20191230,000000,4.49,4.51,4.35,4.48,124666,0
+STIM.US,D,20191231,000000,4.44,4.6,4.4,4.49,198515,0
+STIM.US,D,20200102,000000,4.52,4.6562,4.44,4.49,89146,0
+STIM.US,D,20200103,000000,4.42,4.51,4.32,4.5,67291,0
+STIM.US,D,20200106,000000,4.49,4.57,4.33,4.42,110261,0
+STIM.US,D,20200107,000000,4.42,4.465,4.28,4.32,133714,0
+STIM.US,D,20200108,000000,4.35,4.375,4.3,4.3,56443,0
+STIM.US,D,20200109,000000,4.26,4.4,4.2,4.21,128930,0
+STIM.US,D,20200110,000000,4.23,4.3,4.15,4.26,75180,0
+STIM.US,D,20200113,000000,4.29,4.32,4.2,4.22,49101,0
+STIM.US,D,20200114,000000,4.22,4.29,4.02,4.16,78007,0
+STIM.US,D,20200115,000000,4.11,4.22,4.08,4.16,91846,0
+STIM.US,D,20200116,000000,4.19,4.42,4.13,4.35,171850,0
+STIM.US,D,20200117,000000,4.35,4.41,4.25,4.39,164222,0
+STIM.US,D,20200121,000000,4.55,4.55,4.3167,4.35,140267,0
+STIM.US,D,20200122,000000,4.36,4.39,4.2,4.29,137803,0
+STIM.US,D,20200123,000000,4.28,4.34,4.18,4.27,78034,0
+STIM.US,D,20200124,000000,4.28,4.32,4.15,4.19,83064,0
+STIM.US,D,20200127,000000,4.14,4.14,3.94,3.97,102914,0
+STIM.US,D,20200128,000000,3.99,3.99,3.66,3.81,626824,0
+STIM.US,D,20200129,000000,3.81,4.05,3.81,3.91,96463,0
+STIM.US,D,20200130,000000,3.89,3.93,3.6,3.88,76162,0
+STIM.US,D,20200131,000000,3.87,3.91,3.57,3.63,50675,0
+STIM.US,D,20200203,000000,3.63,3.8,3.58,3.73,66284,0
+STIM.US,D,20200204,000000,3.79,3.79,3.54,3.62,66834,0
+STIM.US,D,20200205,000000,3.64,3.74,3.57,3.68,88768,0
+STIM.US,D,20200206,000000,4.17,4.17,3.46,3.51,183999,0
+STIM.US,D,20200207,000000,3.51,3.59,3.08,3.32,347494,0
+STIM.US,D,20200210,000000,3.26,3.41,3.25,3.28,62357,0
+STIM.US,D,20200211,000000,3.33,3.47,3.25,3.42,131069,0
+STIM.US,D,20200212,000000,3.46,3.55,3.19,3.23,133768,0
+STIM.US,D,20200213,000000,3.21,3.27,3.1,3.25,74155,0
+STIM.US,D,20200214,000000,3.25,3.45,3.23,3.4,83578,0
+STIM.US,D,20200218,000000,3.4411,3.4786,3.17,3.27,136360,0
+STIM.US,D,20200219,000000,3.27,3.39,3.2,3.31,144801,0
+STIM.US,D,20200220,000000,3.31,3.31,3.15,3.25,63571,0
+STIM.US,D,20200221,000000,3.27,3.28,3.11,3.27,92833,0
+STIM.US,D,20200224,000000,3.17,3.2,3.08,3.17,63650,0
+STIM.US,D,20200225,000000,3.18,3.2058,2.99,3.04,164791,0
+STIM.US,D,20200226,000000,3.06,3.16,2.91,2.98,90800,0
+STIM.US,D,20200227,000000,2.92,3.02,2.83,2.95,162355,0
+STIM.US,D,20200228,000000,2.86,2.94,2.78,2.895,163592,0
+STIM.US,D,20200302,000000,2.92,3,2.83,2.94,337127,0
+STIM.US,D,20200303,000000,3,3.21,2.39,2.48,595918,0
+STIM.US,D,20200304,000000,2.55,2.82,2.55,2.68,340401,0
+STIM.US,D,20200305,000000,2.68,2.81,2.5,2.71,386630,0
+STIM.US,D,20200306,000000,3.2,3.57,2.49,2.61,3080810,0
+STIM.US,D,20200309,000000,2.5,2.65,1.86,1.97,542846,0
+STIM.US,D,20200310,000000,2.1,2.2,1.95,2.05,417145,0
+STIM.US,D,20200311,000000,2.04,2.16,1.86,2.07,264610,0
+STIM.US,D,20200312,000000,1.98,2.45,1.93,2.19,250320,0
+STIM.US,D,20200313,000000,2.22,2.43,1.98,2.08,338456,0
+STIM.US,D,20200316,000000,1.96,2.09,1.87,1.94,135706,0
+STIM.US,D,20200317,000000,2.04,2.08,1.57,1.76,429433,0
+STIM.US,D,20200318,000000,1.66,1.79,1.25,1.33,487348,0
+STIM.US,D,20200319,000000,1.37,1.58,1.32,1.5,222967,0
+STIM.US,D,20200320,000000,1.51,1.78,1.42,1.45,207484,0
+STIM.US,D,20200323,000000,1.45,1.54,1.26,1.28,249382,0
+STIM.US,D,20200324,000000,1.35,1.55,1.31,1.46,1512842,0
+STIM.US,D,20200325,000000,1.7,1.9,1.47,1.51,1127057,0
+STIM.US,D,20200326,000000,1.54,1.74,1.49,1.64,242566,0
+STIM.US,D,20200327,000000,1.61,1.7,1.54,1.59,170878,0
+STIM.US,D,20200330,000000,1.62,2.2799,1.47,2.04,1654461,0
+STIM.US,D,20200331,000000,2,2.16,1.76,1.89,509147,0
+STIM.US,D,20200401,000000,1.83,1.87,1.61,1.62,284333,0
+STIM.US,D,20200402,000000,1.61,1.65,1.48,1.54,187185,0
+STIM.US,D,20200403,000000,1.56,1.5799,1.39,1.41,203939,0
+STIM.US,D,20200406,000000,1.48,1.695,1.4301,1.67,173490,0
+STIM.US,D,20200407,000000,1.76,1.83,1.6085,1.64,111143,0
+STIM.US,D,20200408,000000,1.68,1.79,1.61,1.77,168288,0
+STIM.US,D,20200409,000000,1.83,2.13,1.75,1.96,436577,0
+STIM.US,D,20200413,000000,2.04,2.1,1.82,1.95,142729,0
+STIM.US,D,20200414,000000,2.03,2.35,1.99,2.31,415287,0
+STIM.US,D,20200415,000000,2.33,2.47,2.25,2.35,217003,0
+STIM.US,D,20200416,000000,2.41,2.47,2.12,2.15,263883,0
+STIM.US,D,20200417,000000,2.21,2.39,2.21,2.36,140192,0
+STIM.US,D,20200420,000000,2.4,2.45,2.01,2.14,173677,0
+STIM.US,D,20200421,000000,2.1,2.15,2,2.09,237886,0
+STIM.US,D,20200422,000000,2.14,2.15,2.01,2.09,95146,0
+STIM.US,D,20200423,000000,2.11,2.27,2.07,2.16,216693,0
+STIM.US,D,20200424,000000,2.16,2.38,2.1048,2.31,71948,0
+STIM.US,D,20200427,000000,2.35,2.65,2.31,2.59,190597,0
+STIM.US,D,20200428,000000,2.7,2.78,2.45,2.48,217725,0
+STIM.US,D,20200429,000000,2.54,2.66,2.49,2.61,120701,0
+STIM.US,D,20200430,000000,2.61,2.61,2.36,2.5,160689,0
+STIM.US,D,20200501,000000,2.39,2.45,2.2,2.29,223976,0
+STIM.US,D,20200504,000000,2.27,2.4,2.2,2.36,104992,0
+STIM.US,D,20200505,000000,2.22,2.43,2.16,2.27,370015,0
+STIM.US,D,20200506,000000,2.25,2.29,2.18,2.22,113368,0
+STIM.US,D,20200507,000000,2.25,2.27,2.15,2.15,172458,0
+STIM.US,D,20200508,000000,2.22,2.49,2.2,2.3,180550,0
+STIM.US,D,20200511,000000,2.32,2.45,2.2,2.42,126130,0
+STIM.US,D,20200512,000000,2.44,2.44,2.22,2.22,99345,0
+STIM.US,D,20200513,000000,2.23,2.29,2.01,2.11,186305,0
+STIM.US,D,20200514,000000,2.05,2.05,1.89,1.98,103143,0
+STIM.US,D,20200515,000000,1.97,2.15,1.95,2.08,91721,0
+STIM.US,D,20200518,000000,2.12,2.176,1.99,2.04,130345,0
+STIM.US,D,20200519,000000,2.02,2.05,1.83,1.98,239258,0
+STIM.US,D,20200520,000000,2,2.08,1.98,2,106069,0
+STIM.US,D,20200521,000000,1.99,2.06,1.94,2,47812,0
+STIM.US,D,20200522,000000,2.03,2.03,1.92,1.96,91827,0
+STIM.US,D,20200526,000000,2.03,2.05,1.97,2.01,67097,0
+STIM.US,D,20200527,000000,2.04,2.05,1.92,2.01,71912,0
+STIM.US,D,20200528,000000,2.04,2.12,1.905,1.92,246485,0
+STIM.US,D,20200529,000000,1.93,1.935,1.8,1.83,157356,0
+STIM.US,D,20200601,000000,1.85,1.96,1.83,1.83,164550,0
+STIM.US,D,20200602,000000,1.85,1.86,1.78,1.8,155680,0
+STIM.US,D,20200603,000000,1.81,2.11,1.81,1.87,513671,0
+STIM.US,D,20200604,000000,1.89,1.96,1.79,1.81,325445,0
+STIM.US,D,20200605,000000,1.88,2.04,1.87,2.02,364397,0
+STIM.US,D,20200608,000000,2.06,2.33,2,2.29,489645,0
+STIM.US,D,20200609,000000,2.32,2.3453,2.1,2.31,299544,0
+STIM.US,D,20200610,000000,2.34,2.34,2.21,2.23,209981,0
+STIM.US,D,20200611,000000,2.2,2.2,1.9,1.95,343573,0
+STIM.US,D,20200612,000000,2.05,2.06,1.84,1.89,203007,0
+STIM.US,D,20200615,000000,1.92,1.98,1.78,1.9,259839,0
+STIM.US,D,20200616,000000,1.95,1.98,1.84,1.9,112403,0
+STIM.US,D,20200617,000000,1.94,1.94,1.85,1.88,193956,0
+STIM.US,D,20200618,000000,1.9,1.9,1.81,1.85,128482,0
+STIM.US,D,20200619,000000,1.87,1.89,1.78,1.82,214217,0
+STIM.US,D,20200622,000000,1.83,1.85,1.7,1.77,267609,0
+STIM.US,D,20200623,000000,2.13,3.06,2.04,2.09,17763164,0
+STIM.US,D,20200624,000000,2.02,2.05,1.83,1.97,1135968,0
+STIM.US,D,20200625,000000,1.94,2.11,1.84,2.1,1135830,0
+STIM.US,D,20200626,000000,2.06,2.1,1.91,2.1,1810956,0
+STIM.US,D,20200629,000000,2.08,2.1899,1.93,2.04,809267,0
+STIM.US,D,20200630,000000,2.04,2.11,1.93,1.93,632996,0
+STIM.US,D,20200701,000000,1.92,1.98,1.85,1.88,353562,0
+STIM.US,D,20200702,000000,1.89,1.9,1.82,1.83,269141,0
+STIM.US,D,20200706,000000,1.85,1.9285,1.82,1.87,260975,0
+STIM.US,D,20200707,000000,1.86,2.12,1.8,1.89,1677639,0
+STIM.US,D,20200708,000000,1.92,1.9491,1.86,1.88,491255,0
+STIM.US,D,20200709,000000,1.9,1.91,1.81,1.82,513984,0
+STIM.US,D,20200710,000000,1.8,2.06,1.8,1.96,755940,0
+STIM.US,D,20200713,000000,1.97,1.98,1.86,1.87,335750,0
+STIM.US,D,20200714,000000,1.87,2,1.87,1.98,554434,0
+STIM.US,D,20200715,000000,2.21,3.64,2.19,2.75,20954765,0
+STIM.US,D,20200716,000000,2.7,3.22,2.46,3.06,2339440,0
+STIM.US,D,20200717,000000,2.98,3.5,2.96,3.23,1169088,0
+STIM.US,D,20200720,000000,3.33,3.34,2.91,3.01,564116,0
+STIM.US,D,20200721,000000,3,3.14,2.98,3.1,306777,0
+STIM.US,D,20200722,000000,3.1,3.45,3.1,3.3,488263,0
+STIM.US,D,20200723,000000,3.35,3.35,2.96,3,312047,0
+STIM.US,D,20200724,000000,2.96,3.14,2.91,3.01,133514,0
+STIM.US,D,20200727,000000,3.01,3.07,2.87,3,208564,0
+STIM.US,D,20200728,000000,2.98,3,2.89,2.89,169686,0
+STIM.US,D,20200729,000000,2.97,3,2.78,2.82,197719,0
+STIM.US,D,20200730,000000,2.8,2.83,2.62,2.63,302084,0
+STIM.US,D,20200731,000000,2.65,2.71,2.6101,2.67,152572,0
+STIM.US,D,20200803,000000,2.7,2.82,2.68,2.71,360369,0
+STIM.US,D,20200804,000000,3.25,3.2699,2.86,3.01,772106,0
+STIM.US,D,20200805,000000,3.12,3.24,2.99,3.23,645110,0
+STIM.US,D,20200806,000000,3.22,3.7,3.16,3.65,1053029,0
+STIM.US,D,20200807,000000,3.6,4,3.42,3.52,940455,0
+STIM.US,D,20200810,000000,3.54,4.37,3.43,4.33,889387,0
+STIM.US,D,20200811,000000,4.42,4.97,4.35,4.8,1443578,0
+STIM.US,D,20200812,000000,4.84,5.1,4.49,4.56,663706,0
+STIM.US,D,20200813,000000,4.43,4.5,4.25,4.38,317104,0
+STIM.US,D,20200814,000000,4.32,4.81,4.17,4.72,392063,0
+STIM.US,D,20200817,000000,4.75,4.95,4.62,4.89,353353,0
+STIM.US,D,20200818,000000,4.89,4.9557,4.39,4.47,249678,0
+STIM.US,D,20200819,000000,4.46,4.72,4.45,4.65,109544,0
+STIM.US,D,20200820,000000,4.7,4.83,4.58,4.74,259342,0
+STIM.US,D,20200821,000000,4.68,5.35,4.68,5.28,574994,0
+STIM.US,D,20200824,000000,5.645,5.68,5,5.41,595832,0
+STIM.US,D,20200825,000000,5.39,5.44,5.05,5.33,389518,0
+STIM.US,D,20200826,000000,5.33,5.5,5.06,5.27,237437,0
+STIM.US,D,20200827,000000,5.21,5.465,5.11,5.34,213118,0
+STIM.US,D,20200828,000000,5.34,5.415,5.18,5.39,141670,0
+STIM.US,D,20200831,000000,5.39,6.34,5.39,5.87,778624,0
+STIM.US,D,20200901,000000,5.82,5.8551,4.62,4.73,856397,0
+STIM.US,D,20200902,000000,4.77,4.79,4.3501,4.54,510120,0
+STIM.US,D,20200903,000000,4.53,4.54,4.15,4.25,386409,0
+STIM.US,D,20200904,000000,4.2,4.26,3.96,4.19,298307,0
+STIM.US,D,20200908,000000,4.17,4.39,4.03,4.2,263830,0
+STIM.US,D,20200909,000000,4.22,4.38,4.0801,4.26,208725,0
+STIM.US,D,20200910,000000,4.25,4.32,4.09,4.12,368223,0
+STIM.US,D,20200911,000000,4.16,4.2319,4.07,4.15,108705,0
+STIM.US,D,20200914,000000,4.17,4.615,4.11,4.46,350211,0
+STIM.US,D,20200915,000000,4.46,4.46,4.15,4.23,284301,0
+STIM.US,D,20200916,000000,4.3,4.44,4.24,4.25,147857,0
+STIM.US,D,20200917,000000,4.25,4.3,4.07,4.16,155810,0
+STIM.US,D,20200918,000000,4.17,4.7,4.17,4.2,301320,0
+STIM.US,D,20200921,000000,4.21,4.34,4.02,4.19,236784,0
+STIM.US,D,20200922,000000,4.24,4.68,4.13,4.6,260761,0
+STIM.US,D,20200923,000000,4.6,4.63,4.03,4.14,273222,0
+STIM.US,D,20200924,000000,4.05,4.92,4.01,4.36,808259,0
+STIM.US,D,20200925,000000,4.34,4.41,4.15,4.34,166049,0
+STIM.US,D,20200928,000000,4.32,4.72,4.32,4.52,399432,0
+STIM.US,D,20200929,000000,4.57,5.2,4.52,5.06,476615,0
+STIM.US,D,20200930,000000,5.03,5.3719,4.78,4.86,315527,0
+STIM.US,D,20201001,000000,4.85,5.15,4.73,5.05,247793,0
+STIM.US,D,20201002,000000,4.91,5.28,4.8,5.26,151062,0
+STIM.US,D,20201005,000000,5.33,5.7931,5,5.17,438349,0
+STIM.US,D,20201006,000000,5.32,6.15,5.2473,5.84,764096,0
+STIM.US,D,20201007,000000,5.87,6.35,5.841,6.07,319305,0
+STIM.US,D,20201008,000000,6.23,6.44,6.16,6.44,233217,0
+STIM.US,D,20201009,000000,6.45,6.75,6.34,6.49,209855,0
+STIM.US,D,20201012,000000,6.49,6.85,6.43,6.73,241642,0
+STIM.US,D,20201013,000000,6.8471,6.8471,6.21,6.37,185650,0
+STIM.US,D,20201014,000000,6.28,6.59,6.2,6.45,159446,0
+STIM.US,D,20201015,000000,6.31,6.31,5.86,6.18,162258,0
+STIM.US,D,20201016,000000,6.18,6.47,6.05,6.25,168522,0
+STIM.US,D,20201019,000000,6.27,6.54,5.9,6.03,182318,0
+STIM.US,D,20201020,000000,6.05,6.3,5.8501,6.15,131078,0
+STIM.US,D,20201021,000000,6.25,6.2824,5.65,5.74,173276,0
+STIM.US,D,20201022,000000,5.75,5.85,5.59,5.73,75143,0
+STIM.US,D,20201023,000000,5.82,5.82,5.31,5.61,153851,0
+STIM.US,D,20201026,000000,5.79,5.9299,5.29,5.75,183866,0
+STIM.US,D,20201027,000000,5.75,5.75,5.35,5.4,98931,0
+STIM.US,D,20201028,000000,5.28,5.35,4.88,5.14,178343,0
+STIM.US,D,20201029,000000,5.14,5.4,5.11,5.31,85385,0
+STIM.US,D,20201030,000000,5.3,5.3,4.87,4.95,196611,0
+STIM.US,D,20201102,000000,4.99,5.37,4.78,5.22,119157,0
+STIM.US,D,20201103,000000,5.22,5.98,4.975,5.71,259583,0
+STIM.US,D,20201104,000000,5.76,6.07,5.63,6.05,167172,0
+STIM.US,D,20201105,000000,6.16,6.65,6.16,6.6,186245,0
+STIM.US,D,20201106,000000,6.56,6.94,6.24,6.85,216217,0
+STIM.US,D,20201109,000000,6.9,6.97,6.36,6.36,195954,0
+STIM.US,D,20201110,000000,6.34,6.7,6,6.58,119210,0
+STIM.US,D,20201111,000000,6.68,7.28,6.4359,6.68,209817,0
+STIM.US,D,20201112,000000,6.52,6.76,6.31,6.68,128928,0
+STIM.US,D,20201113,000000,6.85,7.25,6.85,7.14,155702,0
+STIM.US,D,20201116,000000,7.24,7.95,7.15,7.93,430556,0
+STIM.US,D,20201117,000000,7.83,8.05,7.48,7.7,207520,0
+STIM.US,D,20201118,000000,7.78,7.89,7.52,7.73,264266,0
+STIM.US,D,20201119,000000,7.75,7.82,7.53,7.63,131056,0
+STIM.US,D,20201120,000000,7.62,7.93,7.54,7.88,73799,0
+STIM.US,D,20201123,000000,8.44,8.44,7.676,7.93,347890,0
+STIM.US,D,20201124,000000,8.44,8.44,7.79,8.11,227367,0
+STIM.US,D,20201125,000000,8.15,8.57,7.8536,8.51,200675,0
+STIM.US,D,20201127,000000,8.755,8.755,8.4001,8.45,62986,0
+STIM.US,D,20201130,000000,8.42,8.77,8.4132,8.61,200523,0
+STIM.US,D,20201201,000000,8.7,9.26,7.73,7.9,364411,0
+STIM.US,D,20201202,000000,7.8,8,7.7,7.84,89240,0
+STIM.US,D,20201203,000000,7.94,7.95,7.75,7.85,81550,0
+STIM.US,D,20201204,000000,7.86,8.535,7.86,8.33,142218,0
+STIM.US,D,20201207,000000,8.74,8.96,8.47,8.67,221078,0
+STIM.US,D,20201208,000000,8.67,8.92,8.52,8.86,162729,0
+STIM.US,D,20201209,000000,8.92,9.74,8.8647,9.11,270306,0
+STIM.US,D,20201210,000000,9.25,9.63,8.88,9.41,124077,0
+STIM.US,D,20201211,000000,9.34,9.5537,8.79,9.37,213277,0
+STIM.US,D,20201214,000000,9.51,9.99,8.96,8.96,202656,0
+STIM.US,D,20201215,000000,9.04,9.47,8.81,9.35,188345,0
+STIM.US,D,20201216,000000,9.33,9.705,9.04,9.57,119600,0
+STIM.US,D,20201217,000000,9.69,9.71,8.72,8.79,372543,0
+STIM.US,D,20201218,000000,8.8,9.29,8.7,8.84,151514,0
+STIM.US,D,20201221,000000,8.61,9.62,8.5,9.39,206782,0
+STIM.US,D,20201222,000000,9.33,10.05,9.33,9.85,726845,0
+STIM.US,D,20201223,000000,9.86,11.31,9.86,11.29,515478,0
+STIM.US,D,20201224,000000,11.32,11.32,10.3,10.65,143258,0
+STIM.US,D,20201228,000000,10.67,11.71,10.6507,11.45,262249,0
+STIM.US,D,20201229,000000,11.45,11.47,10.65,11.08,185364,0
+STIM.US,D,20201230,000000,11,11.315,10.75,10.9,96539,0
+STIM.US,D,20201231,000000,11.04,11.4,10.77,11.11,99385,0
+STIM.US,D,20210104,000000,11.09,11.2198,10.42,10.64,306983,0
+STIM.US,D,20210105,000000,10.58,11.205,10.58,10.85,61853,0
+STIM.US,D,20210106,000000,10.93,11.265,10.44,10.6,149515,0
+STIM.US,D,20210107,000000,10.75,12.16,10.75,12.07,344195,0
+STIM.US,D,20210108,000000,12.65,13.05,12.2,12.89,404126,0
+STIM.US,D,20210111,000000,12.89,12.9499,11.75,11.93,258785,0
+STIM.US,D,20210112,000000,11.98,12.09,11.51,11.67,183458,0
+STIM.US,D,20210113,000000,14.13,14.71,12.88,14.27,859854,0
+STIM.US,D,20210114,000000,13.89,15.38,13.57,14.65,465460,0
+STIM.US,D,20210115,000000,14.52,14.7921,13.22,14.05,229811,0
+STIM.US,D,20210119,000000,15,17.06,14.25,16.95,554313,0
+STIM.US,D,20210120,000000,17.24,17.24,15.34,16.59,521967,0
+STIM.US,D,20210121,000000,17.75,19.49,17.2,18.42,798354,0
+STIM.US,D,20210122,000000,19.06,22.43,18.59,21.27,2029605,0
+STIM.US,D,20210125,000000,21.66,22.38,17.23,19.59,872256,0
+STIM.US,D,20210126,000000,19.59,19.68,18.27,18.88,325940,0
+STIM.US,D,20210127,000000,19,19.56,16.5,16.72,436496,0
+STIM.US,D,20210128,000000,16.73,17.9371,16.73,17.15,309951,0
+STIM.US,D,20210129,000000,16.5,18.84,16.27,17.63,3332505,0
+STIM.US,D,20210201,000000,17.84,18.485,16.29,16.43,521001,0
+STIM.US,D,20210202,000000,16.55,16.7499,15.5034,15.77,800165,0
+STIM.US,D,20210203,000000,16.09,16.25,15.03,15.92,551473,0
+STIM.US,D,20210204,000000,16.21,17.94,15.71,17.43,1422768,0
+STIM.US,D,20210205,000000,18.03,18.7,17.15,18.62,658674,0
+STIM.US,D,20210208,000000,18.64,18.92,16.62,18.16,689616,0
+STIM.US,D,20210209,000000,17.96,19.06,17.8001,17.93,381855,0
+STIM.US,D,20210210,000000,18.1,18.36,16.79,17.38,400121,0
+STIM.US,D,20210211,000000,17.38,18.0521,16.95,17.75,218545,0
+STIM.US,D,20210212,000000,17.66,19.64,17.31,18.54,712768,0
+STIM.US,D,20210216,000000,18.91,21.04,18.56,19.14,852994,0
+STIM.US,D,20210217,000000,18.5,18.53,16.61,17.82,435803,0
+STIM.US,D,20210218,000000,17.24,17.83,16.52,16.89,236036,0
+STIM.US,D,20210219,000000,16.9,18.1,16.9,17.63,285138,0
+STIM.US,D,20210222,000000,17.5,18.23,17.3,17.75,250616,0
+STIM.US,D,20210223,000000,16.49,17.58,16.01,17.5,351562,0
+STIM.US,D,20210224,000000,17.27,18.34,17.22,17.8,257365,0
+STIM.US,D,20210225,000000,17.54,17.57,15.34,15.7,284727,0
+STIM.US,D,20210226,000000,15.7,16.2873,15.15,15.53,354924,0
+STIM.US,D,20210301,000000,15.77,16.9333,15.77,16.54,279614,0
+STIM.US,D,20210302,000000,13.16,15.49,12.21,15.03,1200924,0
+STIM.US,D,20210303,000000,15.09,15.7,14.52,15.39,632604,0
+STIM.US,D,20210304,000000,14.97,15.36,13.53,13.93,711409,0
+STIM.US,D,20210305,000000,14.16,14.16,12.18,14.01,470317,0
+STIM.US,D,20210308,000000,13.84,14.38,13.59,13.75,212700,0
+STIM.US,D,20210309,000000,14.72,15.1325,14.02,14.43,409536,0
+STIM.US,D,20210310,000000,14.73,15.22,14.09,14.39,451613,0
+STIM.US,D,20210311,000000,14.76,15.04,14.315,15.02,363032,0
+STIM.US,D,20210312,000000,14.61,15,14.39,14.71,196506,0
+STIM.US,D,20210315,000000,14.75,14.75,14.04,14.47,299578,0
+STIM.US,D,20210316,000000,14.38,14.4,13.56,13.73,517947,0
+STIM.US,D,20210317,000000,13.52,14.56,13.25,14.36,340128,0
+STIM.US,D,20210318,000000,14.04,14.34,13.58,13.62,166344,0
+STIM.US,D,20210319,000000,13.65,13.84,12.94,13.36,590966,0
+STIM.US,D,20210322,000000,13.62,14.38,13.49,14.1,212931,0
+STIM.US,D,20210323,000000,13.97,14.15,13.205,13.34,154600,0
+STIM.US,D,20210324,000000,13.46,13.46,12.14,12.59,421049,0
+STIM.US,D,20210325,000000,12.34,13.32,12.03,13.31,449974,0
+STIM.US,D,20210326,000000,13.35,13.5,11.89,12.39,392821,0
+STIM.US,D,20210329,000000,12.49,12.56,11.46,11.58,352714,0
+STIM.US,D,20210330,000000,11.58,12.2,11.3508,12.18,333734,0
+STIM.US,D,20210331,000000,12.25,12.9,11.79,12.37,753214,0
+STIM.US,D,20210401,000000,12.68,12.75,12.18,12.51,315095,0
+STIM.US,D,20210405,000000,12.77,12.8,11.93,12.24,226185,0
+STIM.US,D,20210406,000000,12.21,12.45,11.77,11.92,295829,0
+STIM.US,D,20210407,000000,12.01,12.3,11.59,11.74,238045,0
+STIM.US,D,20210408,000000,11.87,12.48,11.45,12.47,337036,0
+STIM.US,D,20210409,000000,12.41,12.94,12.2,12.79,308221,0
+STIM.US,D,20210412,000000,12.74,12.78,12.38,12.56,335376,0
+STIM.US,D,20210413,000000,12.48,13.03,12.33,12.71,354348,0
+STIM.US,D,20210414,000000,12.75,13.29,12.74,12.92,239444,0
+STIM.US,D,20210415,000000,13.01,13.3,12.04,12.18,352688,0
+STIM.US,D,20210416,000000,12.11,12.12,11.24,11.5,585495,0
+STIM.US,D,20210419,000000,11.54,11.68,10.89,11.1,267014,0
+STIM.US,D,20210420,000000,10.94,11.13,10.42,10.76,213473,0
+STIM.US,D,20210421,000000,10.74,11.77,10.63,11.54,271541,0
+STIM.US,D,20210422,000000,11.54,11.93,11.18,11.31,260042,0
+STIM.US,D,20210423,000000,11.3,11.8,11.25,11.5,202664,0
+STIM.US,D,20210426,000000,11.5,11.83,11.31,11.73,377029,0
+STIM.US,D,20210427,000000,11.75,11.84,11.56,11.67,314922,0
+STIM.US,D,20210428,000000,11.995,11.995,11.39,11.56,244245,0
+STIM.US,D,20210429,000000,11.83,11.83,10.77,10.89,240222,0
+STIM.US,D,20210430,000000,10.64,10.975,10.34,10.5,410865,0
+STIM.US,D,20210503,000000,10.5,10.65,9.58,10.15,619529,0
+STIM.US,D,20210504,000000,11.5,15.18,11.3,14.13,5441967,0
+STIM.US,D,20210505,000000,13.45,14.61,13.2,13.31,1183637,0
+STIM.US,D,20210506,000000,13.13,13.38,12.56,13.15,404361,0
+STIM.US,D,20210507,000000,13.14,14.45,13.14,13.84,988800,0
+STIM.US,D,20210510,000000,13.72,14.1637,12.85,13.05,608093,0
+STIM.US,D,20210511,000000,12.56,13.835,11.76,13.705,435445,0
+STIM.US,D,20210512,000000,13.4,13.91,13.01,13.54,297981,0
+STIM.US,D,20210513,000000,12.71,13.82,12.61,12.97,420420,0
+STIM.US,D,20210514,000000,13.01,13.49,12.51,12.78,258561,0
+STIM.US,D,20210517,000000,12.67,13.08,12.38,13.08,150791,0
+STIM.US,D,20210518,000000,13.14,14.04,12.98,13.49,181749,0
+STIM.US,D,20210519,000000,13.06,13.99,12.9,13.94,159351,0
+STIM.US,D,20210520,000000,14.02,15.46,14.02,14.85,453953,0
+STIM.US,D,20210521,000000,14.95,15.1087,14.52,14.73,293588,0
+STIM.US,D,20210524,000000,14.85,14.91,14.17,14.5,133066,0
+STIM.US,D,20210525,000000,14.44,14.71,13.57,13.67,277302,0
+STIM.US,D,20210526,000000,13.73,14.13,13.2535,13.29,232599,0
+STIM.US,D,20210527,000000,13.34,14.01,12.92,14.01,243575,0
+STIM.US,D,20210528,000000,14.3,14.345,13.51,13.57,163843,0
+STIM.US,D,20210601,000000,13.62,14.3,13.31,13.99,216163,0
+STIM.US,D,20210602,000000,13.93,14.49,13.59,14.31,425780,0
+STIM.US,D,20210603,000000,14.18,14.18,13.73,13.79,169612,0
+STIM.US,D,20210604,000000,13.76,15.14,13.76,14.31,439848,0
+STIM.US,D,20210607,000000,14.49,15.38,14,15.31,458340,0
+STIM.US,D,20210608,000000,15.41,17.07,15.41,16.59,690417,0
+STIM.US,D,20210609,000000,16.55,17.05,16.155,16.32,323753,0
+STIM.US,D,20210610,000000,16.38,16.55,15.82,16.11,203329,0
+STIM.US,D,20210611,000000,15.975,16.13,15.46,15.63,165301,0
+STIM.US,D,20210614,000000,15.71,16.85,15.57,16.22,305304,0
+STIM.US,D,20210615,000000,16.2,17.42,16.06,17.03,664001,0
+STIM.US,D,20210616,000000,16.92,17.6,16.3001,16.47,328320,0
+STIM.US,D,20210617,000000,16.45,16.8,15.71,16.66,319677,0
+STIM.US,D,20210618,000000,16.6,17.1,16.41,16.85,332024,0
+STIM.US,D,20210621,000000,16.86,17.06,16.28,16.85,238785,0
+STIM.US,D,20210622,000000,16.385,17.43,16.385,17.25,347745,0
+STIM.US,D,20210623,000000,17.3,17.4,16.72,16.81,679406,0
+STIM.US,D,20210624,000000,16.94,17.68,16.75,17.18,908160,0
+STIM.US,D,20210625,000000,17.14,17.92,17,17.16,3459048,0
+STIM.US,D,20210628,000000,17.11,17.22,15.36,15.83,434549,0
+STIM.US,D,20210629,000000,15.96,16.5904,15.89,15.96,610749,0
+STIM.US,D,20210630,000000,15.75,16.12,15.61,16.02,634656,0
+STIM.US,D,20210701,000000,16.01,16.25,15.53,15.54,292370,0
+STIM.US,D,20210702,000000,15.5,15.5,14.495,14.67,375288,0
+STIM.US,D,20210706,000000,14.65,14.65,13.87,14.46,190153,0
+STIM.US,D,20210707,000000,14.56,14.58,13.88,14.03,224070,0
+STIM.US,D,20210708,000000,13.65,14.78,13.65,14.57,331785,0
+STIM.US,D,20210709,000000,14.61,14.7425,14.25,14.69,162101,0
+STIM.US,D,20210712,000000,14.5,15,14.26,14.98,151498,0
+STIM.US,D,20210713,000000,14.88,14.92,14.365,14.51,255898,0
+STIM.US,D,20210714,000000,14.57,14.58,13.86,13.95,236868,0
+STIM.US,D,20210715,000000,13.84,14.09,13.29,13.52,257666,0
+STIM.US,D,20210716,000000,13.69,13.84,13.32,13.6,138343,0
+STIM.US,D,20210719,000000,13.23,13.785,13.1,13.4,147726,0
+STIM.US,D,20210720,000000,13.34,13.97,13.09,13.69,406017,0
+STIM.US,D,20210721,000000,13.84,14.41,13.58,14.22,172421,0
+STIM.US,D,20210722,000000,14.29,14.4999,13.34,13.54,349557,0
+STIM.US,D,20210723,000000,14,14,13.21,13.5,242823,0
+STIM.US,D,20210726,000000,13.52,13.65,13.05,13.12,146451,0
+STIM.US,D,20210727,000000,13.08,13.6999,12.79,13.02,224951,0
+STIM.US,D,20210728,000000,13.1,13.295,12.67,13.11,226144,0
+STIM.US,D,20210729,000000,13.44,13.44,12.92,13.2,211676,0
+STIM.US,D,20210730,000000,13.025,13.35,12.86,13.26,239651,0
+STIM.US,D,20210802,000000,13.745,13.745,12.95,13.03,240537,0
+STIM.US,D,20210803,000000,10.8,10.95,7.2101,7.56,4746174,0
+STIM.US,D,20210804,000000,7.42,8.35,7.41,7.85,1557668,0
+STIM.US,D,20210805,000000,7.81,8.88,7.7,8.82,632683,0
+STIM.US,D,20210806,000000,8.8122,8.92,8.485,8.62,423567,0
+STIM.US,D,20210809,000000,8.59,9.03,8.38,8.91,416745,0
+STIM.US,D,20210810,000000,8.94,9.07,8.49,8.88,226953,0
+STIM.US,D,20210811,000000,8.92,9,8.38,8.65,166120,0
+STIM.US,D,20210812,000000,8.395,8.8,8.395,8.68,165703,0
+STIM.US,D,20210813,000000,8.72,8.75,8.34,8.46,177470,0
+STIM.US,D,20210816,000000,8.41,8.88,8.12,8.73,453676,0
+STIM.US,D,20210817,000000,8.54,8.54,7.82,7.83,272027,0
+STIM.US,D,20210818,000000,7.81,8.05,7.515,7.81,518891,0
+STIM.US,D,20210819,000000,7.77,7.81,7.44,7.5,330836,0
+STIM.US,D,20210820,000000,7.43,7.83,7.26,7.6,326237,0
+STIM.US,D,20210823,000000,7.73,8.12,7.46,7.87,503769,0
+STIM.US,D,20210824,000000,7.94,8.005,7.59,7.67,748078,0
+STIM.US,D,20210825,000000,7.69,7.81,7.48,7.53,383721,0
+STIM.US,D,20210826,000000,7.53,7.57,6.87,6.99,646353,0
+STIM.US,D,20210827,000000,7.02,7.08,6.635,6.71,722286,0
+STIM.US,D,20210830,000000,6.75,6.81,6.49,6.53,615734,0
+STIM.US,D,20210831,000000,6.63,7.02,6.43,6.72,504179,0
+STIM.US,D,20210901,000000,7.36,8.005,7.29,7.57,1131068,0
+STIM.US,D,20210902,000000,7.55,8.01,7.4,7.77,639370,0
+STIM.US,D,20210903,000000,7.73,7.8201,7.21,7.55,308664,0
+STIM.US,D,20210907,000000,7.5,7.66,7.06,7.32,263684,0
+STIM.US,D,20210908,000000,7.33,7.42,7,7.03,170005,0
+STIM.US,D,20210909,000000,7.01,7.21,6.81,7.08,226202,0
+STIM.US,D,20210910,000000,7.1,7.14,6.78,6.84,211395,0
+STIM.US,D,20210913,000000,6.99,7,6.52,6.8,248448,0
+STIM.US,D,20210914,000000,6.78,6.9,6.43,6.52,721188,0
+STIM.US,D,20210915,000000,6.6,6.98,6.41,6.55,429818,0
+STIM.US,D,20210916,000000,6.55,6.82,6.11,6.5,359585,0
+STIM.US,D,20210917,000000,6.56,6.69,6.4,6.44,921240,0
+STIM.US,D,20210920,000000,6.21,6.63,6.01,6.52,429488,0
+STIM.US,D,20210921,000000,6.55,6.61,6.16,6.22,223117,0
+STIM.US,D,20210922,000000,6.3,6.56,6.3,6.36,165439,0
+STIM.US,D,20210923,000000,6.5,6.82,6.23,6.73,371290,0
+STIM.US,D,20210924,000000,6.62,6.84,6.49,6.57,628839,0
+STIM.US,D,20210927,000000,6.79,6.8,6.45,6.68,303645,0
+STIM.US,D,20210928,000000,6.76,6.76,6.05,6.25,608905,0
+STIM.US,D,20210929,000000,6.21,6.615,6.21,6.45,279879,0
+STIM.US,D,20210930,000000,6.62,6.78,6.47,6.56,570632,0
+STIM.US,D,20211001,000000,6.6,6.68,6.35,6.59,255282,0
+STIM.US,D,20211004,000000,6.53,6.53,6.23,6.31,139116,0
+STIM.US,D,20211005,000000,6.34,6.49,6.24,6.49,193731,0
+STIM.US,D,20211006,000000,6.49,6.5473,6.3,6.37,258115,0
+STIM.US,D,20211007,000000,6.43,6.63,6.37,6.59,516183,0
+STIM.US,D,20211008,000000,6.53,6.67,6.38,6.41,115380,0
+STIM.US,D,20211011,000000,6.53,6.53,6.21,6.27,223229,0
+STIM.US,D,20211012,000000,6.27,6.44,6.27,6.4,165216,0
+STIM.US,D,20211013,000000,4.68,5.565,4.66,4.83,3503719,0
+STIM.US,D,20211014,000000,4.84,5.1,4.62,4.94,1292124,0
+STIM.US,D,20211015,000000,4.97,5.01,4.7903,4.86,566237,0
+STIM.US,D,20211018,000000,4.9,5.1,4.88,5.04,474411,0
+STIM.US,D,20211019,000000,4.98,5.23,4.9755,5.23,357776,0
+STIM.US,D,20211020,000000,5.25,5.669,5.25,5.58,336759,0
+STIM.US,D,20211021,000000,5.69,5.69,5.39,5.46,294951,0
+STIM.US,D,20211022,000000,5.45,5.47,5.3,5.32,143487,0
+STIM.US,D,20211025,000000,5.33,5.47,5.16,5.25,281313,0
+STIM.US,D,20211026,000000,5.26,5.48,5.08,5.13,166757,0
+STIM.US,D,20211027,000000,5.12,5.3,4.97,5.14,137572,0
+STIM.US,D,20211028,000000,5.13,5.48,5.1,5.23,128859,0
+STIM.US,D,20211029,000000,5.21,5.29,5.11,5.2,118664,0
+STIM.US,D,20211101,000000,5.19,5.43,5.12,5.39,309545,0
+STIM.US,D,20211102,000000,5.41,5.445,5.23,5.35,114317,0
+STIM.US,D,20211103,000000,5.36,5.5327,5.26,5.49,333782,0
+STIM.US,D,20211104,000000,5.54,5.69,5.37,5.42,118904,0
+STIM.US,D,20211105,000000,5.47,5.51,5.28,5.38,169338,0
+STIM.US,D,20211108,000000,5.44,5.64,5.38,5.6,248249,0
+STIM.US,D,20211109,000000,5.11,5.91,5,5.53,291334,0
+STIM.US,D,20211110,000000,5.53,5.81,5.12,5.57,550076,0
+STIM.US,D,20211111,000000,5.55,5.56,5.14,5.35,382026,0
+STIM.US,D,20211112,000000,5.3,5.57,5.08,5.13,283688,0
+STIM.US,D,20211115,000000,5.19,5.38,4.58,4.61,247447,0
+STIM.US,D,20211116,000000,4.62,4.71,4.465,4.66,361983,0
+STIM.US,D,20211117,000000,4.61,4.68,4.31,4.34,187181,0
+STIM.US,D,20211118,000000,4.38,4.429,4.08,4.12,195295,0
+STIM.US,D,20211119,000000,4.21,4.28,3.99,4,170816,0
+STIM.US,D,20211122,000000,4.02,4.21,3.94,4.11,259908,0
+STIM.US,D,20211123,000000,4.17,4.25,4.08,4.22,295945,0
+STIM.US,D,20211124,000000,4.22,4.35,4.15,4.31,105018,0
+STIM.US,D,20211126,000000,4.24,4.35,4.07,4.12,107201,0
+STIM.US,D,20211129,000000,4.16,4.2,3.92,4,206484,0
+STIM.US,D,20211130,000000,3.93,4,3.75,3.87,203251,0
+STIM.US,D,20211201,000000,3.97,4.13,3.84,3.9,205937,0
+STIM.US,D,20211202,000000,3.93,4.17,3.93,4.15,192903,0
+STIM.US,D,20211203,000000,4.19,4.2,3.85,3.95,215074,0
+STIM.US,D,20211206,000000,4.01,4.16,3.8,4.09,200891,0
+STIM.US,D,20211207,000000,4.19,4.44,4.16,4.33,121987,0
+STIM.US,D,20211208,000000,4.38,4.71,4.32,4.56,153170,0
+STIM.US,D,20211209,000000,4.5,4.62,4.34,4.45,129217,0
+STIM.US,D,20211210,000000,4.51,4.53,4.24,4.44,223494,0
+STIM.US,D,20211213,000000,4.46,4.75,3.9001,4.24,576197,0
+STIM.US,D,20211214,000000,4.17,4.1902,3.99,4.05,176655,0
+STIM.US,D,20211215,000000,4.05,4.23,3.895,4.21,196064,0
+STIM.US,D,20211216,000000,4.415,4.415,4.04,4.08,108342,0
+STIM.US,D,20211217,000000,4.06,4.42,3.97,4.33,237439,0
+STIM.US,D,20211220,000000,4.26,4.35,4.11,4.21,127571,0
+STIM.US,D,20211221,000000,4.34,4.57,4.225,4.44,124967,0
+STIM.US,D,20211222,000000,4.44,4.57,4.37,4.48,138839,0
+STIM.US,D,20211223,000000,4.5,4.7,4.36,4.6,107270,0
+STIM.US,D,20211227,000000,4.59,4.67,4.5,4.54,131183,0
+STIM.US,D,20211228,000000,4.54,4.72,4.28,4.3,68363,0
+STIM.US,D,20211229,000000,4.29,4.39,4.05,4.16,657330,0
+STIM.US,D,20211230,000000,4.21,4.43,4.1163,4.19,323038,0
+STIM.US,D,20211231,000000,4.19,4.47,4.16,4.46,259788,0
+STIM.US,D,20220103,000000,4.6,4.64,4.33,4.52,546037,0
+STIM.US,D,20220104,000000,4.57,4.62,4.21,4.28,225427,0
+STIM.US,D,20220105,000000,4.28,4.45,4.1,4.13,244960,0
+STIM.US,D,20220106,000000,4.1,4.125,3.83,3.9,280159,0
+STIM.US,D,20220107,000000,3.96,4.01,3.64,3.76,253475,0
+STIM.US,D,20220110,000000,3.9,4.38,3.82,4.32,517216,0
+STIM.US,D,20220111,000000,4.28,4.33,4.11,4.28,315180,0
+STIM.US,D,20220112,000000,4.32,4.325,4.14,4.15,321532,0
+STIM.US,D,20220113,000000,4.11,4.12,3.975,3.99,158263,0
+STIM.US,D,20220114,000000,3.93,4.06,3.86,4.01,150578,0
+STIM.US,D,20220118,000000,3.97,3.97,3.76,3.77,127473,0
+STIM.US,D,20220119,000000,3.78,3.8156,3.62,3.71,213082,0
+STIM.US,D,20220120,000000,3.68,3.92,3.64,3.71,326235,0
+STIM.US,D,20220121,000000,3.65,3.77,3.54,3.56,399610,0
+STIM.US,D,20220124,000000,3.5,3.58,3.34,3.55,330317,0
+STIM.US,D,20220125,000000,3.48,3.51,3.375,3.45,192889,0
+STIM.US,D,20220126,000000,3.43,3.665,3.43,3.52,253747,0
+STIM.US,D,20220127,000000,3.55,3.62,3.32,3.4,232551,0
+STIM.US,D,20220128,000000,3.46,3.47,3.3,3.45,129838,0
+STIM.US,D,20220131,000000,3.45,3.69,3.415,3.58,139315,0
+STIM.US,D,20220201,000000,3.59,3.66,3.47,3.62,95632,0
+STIM.US,D,20220202,000000,3.63,3.635,3.48,3.49,117668,0
+STIM.US,D,20220203,000000,3.45,3.45,3.28,3.28,161104,0
+STIM.US,D,20220204,000000,3.34,3.38,3.16,3.28,169570,0
+STIM.US,D,20220207,000000,3.27,3.38,3.21,3.27,154698,0
+STIM.US,D,20220208,000000,3.24,3.27,3.11,3.15,157336,0
+STIM.US,D,20220209,000000,3.16,3.26,3.06,3.17,283258,0
+STIM.US,D,20220210,000000,3.11,3.2,3.03,3.19,239300,0
+STIM.US,D,20220211,000000,3.2,3.22,3,3.04,189473,0
+STIM.US,D,20220214,000000,3.05,3.115,2.95,3.01,164496,0
+STIM.US,D,20220215,000000,3.07,3.23,3.07,3.19,59041,0
+STIM.US,D,20220216,000000,3.19,3.24,3.11,3.2,81469,0
+STIM.US,D,20220217,000000,3.15,3.18,2.96,3,106050,0
+STIM.US,D,20220218,000000,2.96,3.03,2.84,2.89,120729,0
+STIM.US,D,20220222,000000,2.93,3,2.84,2.91,183706,0
+STIM.US,D,20220223,000000,2.94,3.14,2.91,2.96,150783,0
+STIM.US,D,20220224,000000,2.9,3.34,2.88,3.33,698044,0
+STIM.US,D,20220225,000000,3.26,3.3851,3.19,3.35,143271,0
+STIM.US,D,20220228,000000,3.33,3.53,3.32,3.34,174590,0
+STIM.US,D,20220301,000000,3.36,3.38,3.145,3.29,252926,0
+STIM.US,D,20220302,000000,3.27,3.36,3.16,3.32,126382,0
+STIM.US,D,20220303,000000,3.28,3.3604,3.16,3.23,94060,0
+STIM.US,D,20220304,000000,3.16,3.175,2.94,3,125856,0
+STIM.US,D,20220307,000000,3.07,3.09,2.81,2.84,181048,0
+STIM.US,D,20220308,000000,3.4,3.4,2.87,2.87,266415,0
+STIM.US,D,20220309,000000,2.82,3.09,2.82,3.07,216417,0
+STIM.US,D,20220310,000000,3.02,3.21,2.915,3.05,136605,0
+STIM.US,D,20220311,000000,3.06,3.1,2.9,2.98,112462,0
+STIM.US,D,20220314,000000,3,3.08,2.9,3.02,188734,0
+STIM.US,D,20220315,000000,3.03,3.1,2.8,2.89,251597,0
+STIM.US,D,20220316,000000,2.94,3.24,2.82,3.15,140094,0
+STIM.US,D,20220317,000000,3.17,3.6,3.16,3.57,255767,0
+STIM.US,D,20220318,000000,3.49,3.64,3.39,3.51,225279,0
+STIM.US,D,20220321,000000,3.47,3.51,3.25,3.33,106613,0
+STIM.US,D,20220322,000000,3.41,3.46,3.3,3.32,117597,0
+STIM.US,D,20220323,000000,3.29,3.36,3.06,3.14,115968,0
+STIM.US,D,20220324,000000,3.15,3.16,3.02,3.13,61247,0
+STIM.US,D,20220325,000000,3.14,3.14,2.93,3,86116,0
+STIM.US,D,20220328,000000,2.97,3.0688,2.9,3,113284,0
+STIM.US,D,20220329,000000,3.05,3.179,3,3.05,81301,0
+STIM.US,D,20220330,000000,3.06,3.24,3.05,3.06,546669,0
+STIM.US,D,20220331,000000,3.07,3.07,2.93,3.03,99877,0
+STIM.US,D,20220401,000000,3.09,3.18,3,3.12,343568,0
+STIM.US,D,20220404,000000,3.18,3.335,3.1,3.13,95204,0
+STIM.US,D,20220405,000000,3.36,3.42,3.19,3.25,295865,0
+STIM.US,D,20220406,000000,3.22,3.2907,3,3.19,130548,0
+STIM.US,D,20220407,000000,3.17,3.22,3,3.05,60235,0
+STIM.US,D,20220408,000000,3.03,3.09,2.92,3,82334,0
+STIM.US,D,20220411,000000,3.03,3.1,2.87,2.93,112467,0
+STIM.US,D,20220412,000000,2.99,3.06,2.91,2.92,158587,0
+STIM.US,D,20220413,000000,2.95,3.05,2.86,3.01,96113,0
+STIM.US,D,20220414,000000,3.02,3.06,2.95,3.01,75324,0
+STIM.US,D,20220418,000000,3,3,2.87,2.9,121070,0
+STIM.US,D,20220419,000000,2.91,3.08,2.85,2.98,243742,0
+STIM.US,D,20220420,000000,3.05,3.06,2.935,3.01,164235,0
+STIM.US,D,20220421,000000,3.04,3.04,2.91,2.91,106538,0
+STIM.US,D,20220422,000000,2.9,2.9,2.84,2.85,146807,0
+STIM.US,D,20220425,000000,2.83,2.9,2.73,2.8,221968,0
+STIM.US,D,20220426,000000,2.76,2.8,2.63,2.65,142998,0
+STIM.US,D,20220427,000000,2.67,2.75,2.63,2.66,153615,0
+STIM.US,D,20220428,000000,2.79,2.79,2.43,2.64,143018,0
+STIM.US,D,20220429,000000,2.62,2.65,2.42,2.44,128860,0
+STIM.US,D,20220502,000000,2.48,2.57,2.41,2.52,80856,0
+STIM.US,D,20220503,000000,2.52,2.635,2.4201,2.5,190311,0
+STIM.US,D,20220504,000000,2.48,2.57,2.4,2.55,211850,0
+STIM.US,D,20220505,000000,2.51,2.62,2.4,2.44,86397,0
+STIM.US,D,20220506,000000,2.44,2.46,2.4,2.42,144623,0
+STIM.US,D,20220509,000000,2.44,2.4429,2.26,2.27,178467,0
+STIM.US,D,20220510,000000,2.36,2.525,1.98,2.36,6053034,0
+STIM.US,D,20220511,000000,2.16,2.23,2.0501,2.09,346546,0
+STIM.US,D,20220512,000000,2.22,2.35,2.1024,2.26,315009,0
+STIM.US,D,20220513,000000,2.28,2.61,2.2001,2.57,487389,0
+STIM.US,D,20220516,000000,2.54,2.63,2.48,2.52,166692,0
+STIM.US,D,20220517,000000,2.56,2.62,2.37,2.54,115108,0
+STIM.US,D,20220518,000000,2.47,2.49,2.265,2.36,179629,0
+STIM.US,D,20220519,000000,2.36,2.57,2.275,2.5,90933,0
+STIM.US,D,20220520,000000,2.51,2.55,2.3,2.4,101514,0
+STIM.US,D,20220523,000000,2.48,2.54,2.35,2.47,96406,0
+STIM.US,D,20220524,000000,2.43,2.43,2.29,2.36,42153,0
+STIM.US,D,20220525,000000,2.33,2.49,2.2701,2.41,88971,0
+STIM.US,D,20220526,000000,2.4,2.6,2.38,2.57,58796,0
+STIM.US,D,20220527,000000,2.57,2.89,2.52,2.87,123103,0
+STIM.US,D,20220531,000000,2.87,2.87,2.65,2.68,100894,0
+STIM.US,D,20220601,000000,2.75,2.78,2.66,2.69,105821,0
+STIM.US,D,20220602,000000,2.71,2.82,2.7,2.78,75347,0
+STIM.US,D,20220603,000000,2.75,2.875,2.69,2.85,80365,0
+STIM.US,D,20220606,000000,2.87,2.97,2.66,2.92,138777,0
+STIM.US,D,20220607,000000,2.87,3.2,2.8,3.19,279971,0
+STIM.US,D,20220608,000000,3.18,3.5,3.0901,3.45,168914,0
+STIM.US,D,20220609,000000,3.49,3.71,3.33,3.63,270981,0
+STIM.US,D,20220610,000000,3.55,3.55,3.25,3.48,199430,0
+STIM.US,D,20220613,000000,3.4,3.75,3.26,3.71,282515,0
+STIM.US,D,20220614,000000,3.65,3.84,3.37,3.58,156131,0
+STIM.US,D,20220615,000000,3.6,3.69,3.5,3.55,77878,0
+STIM.US,D,20220616,000000,3.49,3.49,3.07,3.11,133756,0
+STIM.US,D,20220617,000000,3.15,3.45,3.09,3.35,192664,0
+STIM.US,D,20220621,000000,3.41,3.41,3.19,3.35,177432,0
+STIM.US,D,20220622,000000,3.26,3.74,3.26,3.52,203717,0
+STIM.US,D,20220623,000000,3.62,3.65,3.545,3.64,234560,0
+STIM.US,D,20220624,000000,3.64,3.7199,3.25,3.38,2811128,0
+STIM.US,D,20220627,000000,3.42,3.56,3.35,3.5,158734,0
+STIM.US,D,20220628,000000,3.51,3.65,3.45,3.54,84194,0
+STIM.US,D,20220629,000000,3.61,3.61,3.39,3.44,132328,0
+STIM.US,D,20220630,000000,3.32,3.3911,3.13,3.21,191457,0
+STIM.US,D,20220701,000000,3.22,3.3438,3.13,3.18,111923,0
+STIM.US,D,20220705,000000,3.17,3.355,3.08,3.33,92342,0
+STIM.US,D,20220706,000000,3.32,3.32,3.09,3.18,59783,0
+STIM.US,D,20220707,000000,3.22,3.65,3.22,3.63,118509,0
+STIM.US,D,20220708,000000,3.63,3.69,3.49,3.61,87903,0
+STIM.US,D,20220711,000000,3.63,3.63,3.43,3.45,67023,0
+STIM.US,D,20220712,000000,3.4,3.63,3.29,3.5,73450,0
+STIM.US,D,20220713,000000,3.45,3.95,3.45,3.7,167350,0
+STIM.US,D,20220714,000000,3.64,4.08,3.64,3.95,235302,0
+STIM.US,D,20220715,000000,4.09,4.09,3.87,3.9,96566,0
+STIM.US,D,20220718,000000,3.98,4.08,3.43,3.64,343733,0
+STIM.US,D,20220719,000000,4.39,4.5599,3.7901,3.81,26633232,0
+STIM.US,D,20220720,000000,3.54,3.7546,3.38,3.63,1248610,0
+STIM.US,D,20220721,000000,3.56,3.6301,3.46,3.48,349528,0
+STIM.US,D,20220722,000000,3.47,3.7,3.36,3.47,480463,0
+STIM.US,D,20220725,000000,3.52,3.59,3.35,3.56,264414,0
+STIM.US,D,20220726,000000,3.5,3.87,3.43,3.82,278299,0
+STIM.US,D,20220727,000000,3.82,4.07,3.7501,4.04,314527,0
+STIM.US,D,20220728,000000,4,4.08,3.84,4.03,201629,0
+STIM.US,D,20220729,000000,4.05,4.23,3.9201,4.17,183573,0
+STIM.US,D,20220801,000000,4.11,4.25,3.87,4.25,585618,0
+STIM.US,D,20220802,000000,4.31,4.43,4.1631,4.25,295653,0
+STIM.US,D,20220803,000000,4.34,4.37,4.2112,4.31,297682,0
+STIM.US,D,20220804,000000,4.34,4.535,4.24,4.41,277787,0
+STIM.US,D,20220805,000000,4.45,4.67,4.3701,4.66,194602,0
+STIM.US,D,20220808,000000,4.71,4.71,4.2,4.27,307470,0
+STIM.US,D,20220809,000000,4.23,4.2839,4.15,4.26,178954,0
+STIM.US,D,20220810,000000,4.38,4.485,4.3,4.4,206852,0
+STIM.US,D,20220811,000000,4.47,4.57,4.402,4.47,86771,0
+STIM.US,D,20220812,000000,4.47,4.52,4.375,4.46,120453,0
+STIM.US,D,20220815,000000,4.49,4.545,4.36,4.4,94936,0
+STIM.US,D,20220816,000000,4.37,4.45,4.28,4.31,70650,0
+STIM.US,D,20220817,000000,4.29,4.38,4.11,4.3,97439,0
+STIM.US,D,20220818,000000,4.3,4.35,4.2,4.22,84449,0
+STIM.US,D,20220819,000000,4.13,4.25,4.12,4.16,77437,0
+STIM.US,D,20220822,000000,4.07,4.21,4.06,4.1,85401,0
+STIM.US,D,20220823,000000,4.25,4.25,4.13,4.21,63555,0
+STIM.US,D,20220824,000000,4.2,4.25,4.165,4.2,62708,0
+STIM.US,D,20220825,000000,4.26,4.33,4.15,4.18,48874,0
+STIM.US,D,20220826,000000,4.2,4.25,4.12,4.15,94476,0
+STIM.US,D,20220829,000000,4.06,4.187,3.88,3.88,84745,0
+STIM.US,D,20220830,000000,3.85,4,3.61,3.7,159308,0
+STIM.US,D,20220831,000000,3.73,3.85,3.57,3.57,78744,0
+STIM.US,D,20220901,000000,3.56,3.59,3.45,3.51,79679,0
+STIM.US,D,20220902,000000,3.59,3.59,3.27,3.48,139145,0
+STIM.US,D,20220906,000000,3.33,3.42,3.25,3.33,66680,0
+STIM.US,D,20220907,000000,3.29,3.29,3.14,3.16,93321,0
+STIM.US,D,20220908,000000,3.16,3.35,3.16,3.29,48160,0
+STIM.US,D,20220909,000000,3.29,3.48,3.29,3.4,51276,0
+STIM.US,D,20220912,000000,3.4,3.45,3.29,3.29,91959,0
+STIM.US,D,20220913,000000,3.37,3.38,3.11,3.17,45622,0
+STIM.US,D,20220914,000000,3.22,3.25,3.02,3.05,79149,0
+STIM.US,D,20220915,000000,3.03,3.15,2.87,2.94,92060,0
+STIM.US,D,20220916,000000,2.95,3,2.81,2.86,51383,0
+STIM.US,D,20220919,000000,2.81,2.8721,2.78,2.84,45878,0
+STIM.US,D,20220920,000000,2.7927,2.88,2.59,2.71,284653,0
+STIM.US,D,20220921,000000,2.69,2.69,2.54,2.63,111957,0
+STIM.US,D,20220922,000000,2.63,2.66,2.54,2.65,183251,0
+STIM.US,D,20220923,000000,2.61,2.65,2.26,2.35,128765,0
+STIM.US,D,20220926,000000,2.29,2.425,2.27,2.36,112231,0
+STIM.US,D,20220927,000000,2.42,2.49,2.0702,2.38,288866,0
+STIM.US,D,20220928,000000,2.38,3,2.34,2.9,418638,0
+STIM.US,D,20220929,000000,2.84,2.97,2.69,2.91,161723,0
+STIM.US,D,20220930,000000,2.95,3.4,2.79,3.18,211813,0
+STIM.US,D,20221003,000000,3.19,3.27,3.04,3.09,262230,0
+STIM.US,D,20221004,000000,3.1,3.31,3.1,3.27,307553,0
+STIM.US,D,20221005,000000,3.15,3.4,3.14,3.33,67381,0
+STIM.US,D,20221006,000000,3.28,3.34,3.04,3.12,82217,0
+STIM.US,D,20221007,000000,3.09,3.1389,2.85,2.87,86519,0
+STIM.US,D,20221010,000000,2.92,3.02,2.8,2.88,77913,0
+STIM.US,D,20221011,000000,2.9575,2.9575,2.75,2.85,58707,0
+STIM.US,D,20221012,000000,2.91,2.91,2.76,2.81,37014,0
+STIM.US,D,20221013,000000,2.71,2.92,2.66,2.74,144502,0
+STIM.US,D,20221014,000000,2.72,2.8,2.62,2.75,139946,0
+STIM.US,D,20221017,000000,2.8,3.09,2.76,3,101925,0
+STIM.US,D,20221018,000000,3.12,3.2264,2.96,3.03,131053,0
+STIM.US,D,20221019,000000,2.96,3.03,2.875,2.88,144195,0
+STIM.US,D,20221020,000000,2.88,2.93,2.83,2.83,40418,0
+STIM.US,D,20221021,000000,2.84,3.04,2.71,3,91638,0
+STIM.US,D,20221024,000000,2.95,3.21,2.85,3.18,81638,0
+STIM.US,D,20221025,000000,3.21,3.355,3.09,3.25,153527,0
+STIM.US,D,20221026,000000,3.33,3.55,3.2815,3.41,81140,0
+STIM.US,D,20221027,000000,3.42,3.4233,3.14,3.26,81870,0
+STIM.US,D,20221028,000000,3.33,3.33,3.1,3.27,96999,0
+STIM.US,D,20221031,000000,3.34,3.38,3.09,3.33,85267,0
+STIM.US,D,20221101,000000,3.37,3.5199,3.21,3.46,69418,0
+STIM.US,D,20221102,000000,3.5,3.63,3.36,3.44,131375,0
+STIM.US,D,20221103,000000,3.37,3.56,3.32,3.48,69919,0
+STIM.US,D,20221104,000000,3.45,3.64,3.265,3.58,97891,0
+STIM.US,D,20221107,000000,3.62,3.71,3.415,3.7,310750,0
+STIM.US,D,20221108,000000,4.01,4.25,3.54,3.72,288456,0
+STIM.US,D,20221109,000000,3.67,4.1,3.64,4,132441,0
+STIM.US,D,20221110,000000,4.08,4.38,4.0412,4.3,194056,0
+STIM.US,D,20221111,000000,4.33,4.7,3.95,4.7,313652,0
+STIM.US,D,20221114,000000,4.73,4.75,4.28,4.68,108312,0
+STIM.US,D,20221115,000000,4.75,4.93,4.5361,4.9,205931,0
+STIM.US,D,20221116,000000,4.9,5.01,4.8,5,168041,0
+STIM.US,D,20221117,000000,4.99,5.8,4.95,5.7,872646,0
+STIM.US,D,20221118,000000,5.96,5.96,5.6301,5.78,274632,0
+STIM.US,D,20221121,000000,5.78,5.79,4.76,5.42,367100,0
+STIM.US,D,20221122,000000,5.43,5.5567,5.34,5.48,151754,0
+STIM.US,D,20221123,000000,5.48,5.56,5.1,5.2,276281,0
+STIM.US,D,20221125,000000,5.22,5.63,5.2076,5.49,45016,0
+STIM.US,D,20221128,000000,5.49,5.98,5.455,5.85,381049,0
+STIM.US,D,20221129,000000,5.95,6.2599,5.75,6,356699,0
+STIM.US,D,20221130,000000,6.02,6.3,5.9,6.28,214243,0
+STIM.US,D,20221201,000000,6.31,6.73,6.14,6.2,541713,0
+STIM.US,D,20221202,000000,6.06,6.4492,5.9988,6.19,193114,0
+STIM.US,D,20221205,000000,6.25,6.319,6.1001,6.2,232106,0
+STIM.US,D,20221206,000000,6.17,6.28,5.67,6.03,345553,0
+STIM.US,D,20221207,000000,6.02,6.458,5.99,6.24,281494,0
+STIM.US,D,20221208,000000,6.29,6.32,6.08,6.2,146104,0
+STIM.US,D,20221209,000000,6.23,6.6,6.145,6.41,259728,0
+STIM.US,D,20221212,000000,6.5,6.6,6.2,6.56,126043,0
+STIM.US,D,20221213,000000,6.74,6.88,6.68,6.77,177206,0
+STIM.US,D,20221214,000000,6.79,6.92,6.56,6.84,147274,0
+STIM.US,D,20221215,000000,6.83,6.83,6.55,6.63,103712,0
+STIM.US,D,20221216,000000,6.51,6.78,6.31,6.5,189300,0
+STIM.US,D,20221219,000000,6.6,6.7,6.07,6.12,361728,0
+STIM.US,D,20221220,000000,6.05,6.35,5.805,6.25,538593,0
+STIM.US,D,20221221,000000,6.27,6.355,6.02,6.26,120237,0
+STIM.US,D,20221222,000000,6.18,6.26,5.7,6.07,248873,0
+STIM.US,D,20221223,000000,6.06,6.135,5.93,5.97,111445,0
+STIM.US,D,20221227,000000,6.02,6.05,5.76,5.92,152687,0
+STIM.US,D,20221228,000000,6,6.44,5.92,6.31,199800,0
+STIM.US,D,20221229,000000,6.3,6.7,6.25,6.56,198378,0
+STIM.US,D,20221230,000000,6.46,6.9,6.3,6.87,135472,0
+STIM.US,D,20230103,000000,6.89,6.93,6.57,6.6,211227,0
+STIM.US,D,20230104,000000,6.71,6.88,6.61,6.71,182224,0
+STIM.US,D,20230105,000000,6.69,6.69,6.08,6.38,432136,0
+STIM.US,D,20230106,000000,6.39,6.69,6.24,6.61,146698,0
+STIM.US,D,20230109,000000,6.67,6.87,6.52,6.55,414129,0
+STIM.US,D,20230110,000000,6.72,6.9522,6.46,6.49,307818,0
+STIM.US,D,20230111,000000,6.57,6.68,6.0523,6.11,294119,0
+STIM.US,D,20230112,000000,6.2,6.37,5.97,6.3,249342,0
+STIM.US,D,20230113,000000,6.27,6.36,6.1201,6.27,222432,0
+STIM.US,D,20230117,000000,6.19,6.43,6.04,6.17,240886,0
+STIM.US,D,20230118,000000,6.1,6.23,5.82,5.84,342224,0
+STIM.US,D,20230119,000000,6.05,6.05,5.71,5.73,276671,0
+STIM.US,D,20230120,000000,5.73,6.03,5.71,6.03,205443,0
+STIM.US,D,20230123,000000,6.01,6.17,5.75,5.83,165699,0
+STIM.US,D,20230124,000000,5.82,5.95,5.78,5.89,67453,0
+STIM.US,D,20230125,000000,5.88,6.07,5.855,5.93,80420,0
+STIM.US,D,20230126,000000,5.97,6.089,5.72,5.83,148311,0
+STIM.US,D,20230127,000000,5.83,5.98,5.765,5.8,144819,0
+STIM.US,D,20230130,000000,5.78,5.895,5.75,5.84,51609,0
+STIM.US,D,20230131,000000,5.85,5.98,5.84,5.88,51767,0
+STIM.US,D,20230201,000000,5.92,6.21,5.865,6.18,164995,0
+STIM.US,D,20230202,000000,6.23,6.43,6.23,6.39,209694,0
+STIM.US,D,20230203,000000,6.38,6.63,6.33,6.43,247811,0
+STIM.US,D,20230206,000000,6.43,6.43,6.09,6.1,116983,0
+STIM.US,D,20230207,000000,6.09,6.1,5.93,6.06,320500,0
+STIM.US,D,20230208,000000,6,6.09,5.86,5.9,138266,0
+STIM.US,D,20230209,000000,5.92,6.11,5.61,5.62,113126,0
+STIM.US,D,20230210,000000,5.61,5.66,5.45,5.46,125026,0
+STIM.US,D,20230213,000000,5.57,5.57,5.345,5.5,187786,0
+STIM.US,D,20230214,000000,5.57,6.0363,5.41,5.86,275863,0
+STIM.US,D,20230215,000000,5.95,6.01,5.81,5.93,173068,0
+STIM.US,D,20230216,000000,5.9,6.05,5.675,5.9,183899,0
+STIM.US,D,20230217,000000,5.81,5.92,5.72,5.86,329824,0
+STIM.US,D,20230221,000000,5.82,5.93,5.58,5.73,214709,0
+STIM.US,D,20230222,000000,5.785,5.815,5.55,5.59,101074,0
+STIM.US,D,20230223,000000,5.63,6.15,5,5.03,382694,0
+STIM.US,D,20230224,000000,4.99,5.31,4.84,5.25,280778,0
+STIM.US,D,20230227,000000,5.35,5.48,5.2121,5.43,308905,0
+STIM.US,D,20230228,000000,5.41,5.76,5.41,5.69,161150,0
+STIM.US,D,20230301,000000,5.76,5.81,5.3985,5.51,148027,0
+STIM.US,D,20230302,000000,5.45,5.52,5.22,5.22,101049,0
+STIM.US,D,20230303,000000,5.52,5.62,5.1,5.27,423480,0
+STIM.US,D,20230306,000000,5.27,5.4199,5.08,5.21,119965,0
+STIM.US,D,20230307,000000,4.76,4.76,4.12,4.21,704120,0
+STIM.US,D,20230308,000000,4.18,4.25,3.62,3.75,1029462,0
+STIM.US,D,20230309,000000,3.77,3.97,3.43,3.51,788544,0
+STIM.US,D,20230310,000000,3.5,3.58,2.95,3.17,1060032,0
+STIM.US,D,20230313,000000,3.21,3.28,2.92,2.92,425174,0
+STIM.US,D,20230314,000000,2.96,3.1,2.9,3.04,379932,0
+STIM.US,D,20230315,000000,2.94,3.11,2.921,3.06,168991,0
+STIM.US,D,20230316,000000,3.1,3.21,2.865,2.96,808260,0
+STIM.US,D,20230317,000000,2.93,3.06,2.82,2.83,191963,0
+STIM.US,D,20230320,000000,2.83,2.9,2.71,2.88,277521,0
+STIM.US,D,20230321,000000,3.03,3.19,2.97,3.16,95731,0
+STIM.US,D,20230322,000000,3.2,3.32,2.92,2.92,143745,0
+STIM.US,D,20230323,000000,2.97,3.18,2.85,2.93,272969,0
+STIM.US,D,20230324,000000,2.95,3.01,2.65,2.81,215682,0
+STIM.US,D,20230327,000000,2.87,2.99,2.8695,2.93,102578,0
+STIM.US,D,20230328,000000,2.94,2.99,2.85,2.86,86281,0
+STIM.US,D,20230329,000000,2.92,3.01,2.855,2.92,87275,0
+STIM.US,D,20230330,000000,2.95,3.02,2.87,2.91,67472,0
+STIM.US,D,20230331,000000,2.93,2.94,2.75,2.91,147001,0
+STIM.US,D,20230403,000000,2.92,2.92,2.57,2.63,250216,0
+STIM.US,D,20230404,000000,2.67,2.76,2.63,2.69,122298,0
+STIM.US,D,20230405,000000,2.7,2.72,2.53,2.56,118118,0
+STIM.US,D,20230406,000000,2.57,2.57,2.2301,2.32,972650,0
+STIM.US,D,20230410,000000,2.31,2.49,2.26,2.44,219690,0
+STIM.US,D,20230411,000000,2.44,2.61,2.44,2.47,155179,0
+STIM.US,D,20230412,000000,2.49,2.53,2.31,2.36,144636,0
+STIM.US,D,20230413,000000,2.37,2.42,2.27,2.31,143193,0
+STIM.US,D,20230414,000000,2.3,2.35,2.18,2.22,104567,0
+STIM.US,D,20230417,000000,2.2,2.23,2.15,2.17,81073,0
+STIM.US,D,20230418,000000,2.16,2.1718,2.01,2.07,104424,0
+STIM.US,D,20230419,000000,2.06,2.19,2.06,2.18,126484,0
+STIM.US,D,20230420,000000,2.15,2.21,2.13,2.16,105047,0
+STIM.US,D,20230421,000000,2.17,2.24,2.1501,2.2,94858,0
+STIM.US,D,20230424,000000,2.2,2.24,2.12,2.22,154026,0
+STIM.US,D,20230425,000000,2.2,2.26,2.2,2.23,95616,0
+STIM.US,D,20230426,000000,2.24,2.295,2.2105,2.23,116418,0
+STIM.US,D,20230427,000000,2.24,2.3,2.1838,2.26,251091,0
+STIM.US,D,20230428,000000,2.28,2.33,2.19,2.29,518949,0
+STIM.US,D,20230501,000000,2.27,2.37,2.25,2.3,99562,0
+STIM.US,D,20230502,000000,2.3,2.33,2.16,2.25,131405,0
+STIM.US,D,20230503,000000,2.26,2.31,2.21,2.25,42731,0
+STIM.US,D,20230504,000000,2.2,2.309,2.17,2.25,94484,0
+STIM.US,D,20230505,000000,2.26,2.32,2.2,2.27,67987,0
+STIM.US,D,20230508,000000,2.3,2.3756,2.16,2.2,190600,0
+STIM.US,D,20230509,000000,2.49,3.18,2.46,2.8,1387618,0
+STIM.US,D,20230510,000000,2.84,3.14,2.8,2.81,325498,0
+STIM.US,D,20230511,000000,2.85,2.85,2.641,2.745,103404,0
+STIM.US,D,20230512,000000,2.75,2.87,2.6,2.78,120172,0
+STIM.US,D,20230515,000000,2.78,2.83,2.6,2.82,64826,0
+STIM.US,D,20230516,000000,2.82,2.83,2.68,2.7,41574,0
+STIM.US,D,20230517,000000,2.72,2.97,2.64,2.76,171460,0
+STIM.US,D,20230518,000000,2.75,2.76,2.5,2.57,121817,0
+STIM.US,D,20230519,000000,2.58,2.74,2.5301,2.71,128487,0
+STIM.US,D,20230522,000000,2.72,2.8,2.57,2.74,129437,0
+STIM.US,D,20230523,000000,2.71,2.84,2.53,2.71,69230,0
+STIM.US,D,20230524,000000,2.69,2.78,2.6,2.78,99786,0
+STIM.US,D,20230525,000000,2.74,2.77,2.57,2.75,101001,0
+STIM.US,D,20230526,000000,2.8,3.09,2.76,2.92,203149,0
+STIM.US,D,20230530,000000,2.97,3.0328,2.59,2.77,90362,0
+STIM.US,D,20230531,000000,2.77,2.83,2.62,2.73,77829,0
+STIM.US,D,20230601,000000,2.74,2.83,2.6701,2.77,34544,0
+STIM.US,D,20230602,000000,2.85,2.85,2.62,2.71,55198,0
+STIM.US,D,20230605,000000,2.73,2.73,2.51,2.57,70964,0
+STIM.US,D,20230606,000000,2.53,2.6061,2.37,2.56,91929,0
+STIM.US,D,20230607,000000,2.55,2.62,2.46,2.46,85720,0
+STIM.US,D,20230608,000000,2.4741,2.51,2.29,2.42,113095,0
+STIM.US,D,20230609,000000,2.43,2.49,2.37,2.37,109983,0
+STIM.US,D,20230612,000000,2.4,2.54,2.3,2.39,156401,0
+STIM.US,D,20230613,000000,2.33,2.45,2.33,2.37,170388,0
+STIM.US,D,20230614,000000,2.4,2.51,2.36,2.38,219802,0
+STIM.US,D,20230615,000000,2.41,2.43,2.34,2.34,66935,0
+STIM.US,D,20230616,000000,2.375,2.4,2.2,2.2,124656,0
+STIM.US,D,20230620,000000,2.19,2.31,2.08,2.13,467640,0
+STIM.US,D,20230621,000000,2.13,2.21,2.02,2.17,142583,0
+STIM.US,D,20230622,000000,2.18,2.2503,2.11,2.15,115623,0
+STIM.US,D,20230623,000000,2.11,2.1834,2.01,2.09,104987,0
+STIM.US,D,20230626,000000,2.06,2.3,2.05,2.145,66278,0
+STIM.US,D,20230627,000000,2.13,2.1607,2.06,2.08,187854,0
+STIM.US,D,20230628,000000,2.08,2.18,2.08,2.15,35194,0
+STIM.US,D,20230629,000000,2.1601,2.24,2.1,2.16,59763,0
+STIM.US,D,20230630,000000,2.16,2.22,2.105,2.15,116779,0
+STIM.US,D,20230703,000000,2.15,2.22,2.15,2.22,38483,0
+STIM.US,D,20230705,000000,2.24,2.27,2.13,2.21,71506,0
+STIM.US,D,20230706,000000,2.19,2.23,2.12,2.15,86401,0
+STIM.US,D,20230707,000000,2.24,2.24,2.05,2.07,134080,0
+STIM.US,D,20230710,000000,2.15,2.2937,2.12,2.17,63570,0
+STIM.US,D,20230711,000000,2.18,2.205,2.1,2.16,68484,0
+STIM.US,D,20230712,000000,2.18,2.19,2,2.09,275106,0
+STIM.US,D,20230713,000000,2.08,2.17,2.075,2.16,78101,0
+STIM.US,D,20230714,000000,2.18,2.18,2.03,2.04,171163,0
+STIM.US,D,20230717,000000,2.09,2.12,2.01,2.04,241589,0
+STIM.US,D,20230718,000000,2.08,2.179,2.02,2.09,95671,0
+STIM.US,D,20230719,000000,2.17,2.17,1.96,2,537833,0
+STIM.US,D,20230720,000000,2.05,2.12,2.02,2.06,48504,0
+STIM.US,D,20230721,000000,2.06,2.1,2.01,2.06,111920,0
+STIM.US,D,20230724,000000,2.06,2.1,1.9,1.92,174294,0
+STIM.US,D,20230725,000000,2.02,2.02,1.98,1.98,107900,0
+STIM.US,D,20230726,000000,1.99,2,1.92,2,70679,0
+STIM.US,D,20230727,000000,1.99,2.04,1.9811,2.02,28500,0
+STIM.US,D,20230728,000000,2.03,2.05,1.92,1.97,102945,0
+STIM.US,D,20230731,000000,1.95,2,1.94,1.97,115132,0
+STIM.US,D,20230801,000000,1.99,2,1.92,1.96,65092,0
+STIM.US,D,20230802,000000,1.96,2.0155,1.92,1.95,93241,0
+STIM.US,D,20230803,000000,1.98,2.01,1.9,1.95,50005,0
+STIM.US,D,20230804,000000,1.94,1.9599,1.87,1.92,87747,0
+STIM.US,D,20230807,000000,1.9,1.919,1.8,1.9,198497,0
+STIM.US,D,20230808,000000,2.13,2.16,1.75,1.89,485439,0
+STIM.US,D,20230809,000000,1.91,2,1.78,1.83,289779,0
+STIM.US,D,20230810,000000,1.88,1.9,1.71,1.84,149957,0
+STIM.US,D,20230811,000000,1.82,1.82,1.7,1.76,184707,0
+STIM.US,D,20230814,000000,1.8,1.84,1.62,1.735,517158,0
+STIM.US,D,20230815,000000,1.71,1.8384,1.66,1.8,80583,0
+STIM.US,D,20230816,000000,1.82,1.89,1.76,1.78,46091,0
+STIM.US,D,20230817,000000,1.77,1.77,1.68,1.74,75440,0
+STIM.US,D,20230818,000000,1.73,1.73,1.66,1.68,39606,0
+STIM.US,D,20230821,000000,1.67,1.686,1.615,1.64,296270,0
+STIM.US,D,20230822,000000,1.63,1.6499,1.5611,1.63,254409,0
+STIM.US,D,20230823,000000,1.62,1.64,1.598,1.6,59832,0
+STIM.US,D,20230824,000000,1.6,1.63,1.56,1.63,174946,0
+STIM.US,D,20230825,000000,1.6581,1.67,1.595,1.61,52414,0
+STIM.US,D,20230828,000000,1.61,1.69,1.58,1.62,88408,0
+STIM.US,D,20230829,000000,1.62,1.715,1.56,1.64,91959,0
+STIM.US,D,20230830,000000,1.65,1.67,1.63,1.63,69186,0
+STIM.US,D,20230831,000000,1.6,1.67,1.58,1.64,86458,0
+STIM.US,D,20230901,000000,1.7347,1.7347,1.6007,1.63,36365,0
+STIM.US,D,20230905,000000,1.61,1.665,1.5893,1.64,77244,0
+STIM.US,D,20230906,000000,1.66,1.66,1.57,1.6,29861,0
+STIM.US,D,20230907,000000,1.61,1.61,1.45,1.53,198162,0
+STIM.US,D,20230908,000000,1.51,1.58,1.46,1.485,88990,0
+STIM.US,D,20230911,000000,1.48,1.54,1.46,1.52,115165,0
+STIM.US,D,20230912,000000,1.52,1.52,1.46,1.48,326725,0
+STIM.US,D,20230913,000000,1.48,1.48,1.4501,1.46,207534,0
+STIM.US,D,20230914,000000,1.47,1.4701,1.41,1.45,123870,0
+STIM.US,D,20230915,000000,1.42,1.46,1.4,1.43,119784,0
+STIM.US,D,20230918,000000,1.42,1.42,1.36,1.39,309245,0
+STIM.US,D,20230919,000000,1.39,1.44,1.3172,1.35,208849,0
+STIM.US,D,20230920,000000,1.36,1.42,1.32,1.36,92881,0
+STIM.US,D,20230921,000000,1.33,1.37,1.3,1.33,112024,0
+STIM.US,D,20230922,000000,1.31,1.34,1.25,1.31,55910,0
+STIM.US,D,20230925,000000,1.3001,1.35,1.295,1.33,34765,0
+STIM.US,D,20230926,000000,1.28,1.35,1.2753,1.29,112214,0
+STIM.US,D,20230927,000000,1.31,1.3799,1.3,1.34,69801,0
+STIM.US,D,20230928,000000,1.31,1.38,1.31,1.35,22582,0
+STIM.US,D,20230929,000000,1.4,1.4,1.31,1.35,37027,0
+STIM.US,D,20231002,000000,1.36,1.36,1.26,1.31,101324,0
+STIM.US,D,20231003,000000,1.31,1.32,1.21,1.22,134151,0
+STIM.US,D,20231004,000000,1.24,1.24,1.1,1.17,286978,0
+STIM.US,D,20231005,000000,1.17,1.2288,1.1,1.14,61684,0
+STIM.US,D,20231006,000000,1.12,1.17,1.11,1.16,110735,0
+STIM.US,D,20231009,000000,1.13,1.15,1.11,1.15,136898,0
+STIM.US,D,20231010,000000,1.22,1.22,1.16,1.2,38486,0
+STIM.US,D,20231011,000000,1.21,1.235,1.16,1.2,31034,0
+STIM.US,D,20231012,000000,1.18,1.218,1.13,1.17,59692,0
+STIM.US,D,20231013,000000,1.17,1.17,1.1,1.12,51262,0
+STIM.US,D,20231016,000000,1.11,1.16,1.11,1.12,76047,0
+STIM.US,D,20231017,000000,1.12,1.2,1.09,1.15,49579,0
+STIM.US,D,20231018,000000,1.16,1.17,1.1,1.13,38880,0
+STIM.US,D,20231019,000000,1.12,1.13,1.06,1.1,94332,0
+STIM.US,D,20231020,000000,1.1,1.11,1.06,1.09,32649,0
+STIM.US,D,20231023,000000,1.09,1.3,1.04,1.06,42713,0
+STIM.US,D,20231024,000000,1.06,1.13,1.055,1.08,22081,0
+STIM.US,D,20231025,000000,1.07,1.1,1.05,1.1,14247,0
+STIM.US,D,20231026,000000,1.08,1.1199,1.04,1.05,13581,0
+STIM.US,D,20231027,000000,1.06,1.12,1.03,1.05,33211,0
+STIM.US,D,20231030,000000,1.05,1.11,1.03,1.08,21839,0
+STIM.US,D,20231031,000000,1.07,1.1899,1.05,1.15,86582,0
+STIM.US,D,20231101,000000,1.18,1.2,1.11,1.15,20471,0
+STIM.US,D,20231102,000000,1.17,1.17,1.1,1.16,30095,0
+STIM.US,D,20231103,000000,1.17,1.4,1.1,1.4,77965,0
+STIM.US,D,20231106,000000,1.39,1.52,1.235,1.295,67354,0
+STIM.US,D,20231107,000000,1.3,1.42,1.295,1.4,58604,0
+STIM.US,D,20231108,000000,1.41,1.51,1.36,1.46,67115,0
+STIM.US,D,20231109,000000,1.46,1.46,1.26,1.295,74291,0
+STIM.US,D,20231110,000000,1.3,1.3311,1.24,1.27,29502,0
+STIM.US,D,20231113,000000,1.29,1.33,1.24,1.25,22748,0
+STIM.US,D,20231114,000000,1.26,1.4014,1.26,1.37,46326,0
+STIM.US,D,20231115,000000,1.4,1.417,1.35,1.36,13602,0
+STIM.US,D,20231116,000000,1.39,1.39,1.35,1.36,12762,0
+STIM.US,D,20231117,000000,1.34,1.35,1.3,1.35,23920,0
+STIM.US,D,20231120,000000,1.33,1.355,1.33,1.35,8736,0
+STIM.US,D,20231121,000000,1.36,1.36,1.3,1.32,22843,0
+STIM.US,D,20231122,000000,1.32,1.3417,1.31,1.34,53358,0
+STIM.US,D,20231124,000000,1.39,1.45,1.33,1.45,14489,0
+STIM.US,D,20231127,000000,1.41,1.47,1.4,1.42,26046,0
+STIM.US,D,20231128,000000,1.4,1.4399,1.38,1.38,85431,0
+STIM.US,D,20231129,000000,1.37,1.6,1.36,1.5,119509,0
+STIM.US,D,20231130,000000,1.55,1.91,1.5,1.87,108027,0
+STIM.US,D,20231201,000000,1.87,2.033,1.82,2.03,183878,0
+STIM.US,D,20231204,000000,2.07,2.25,2,2.21,452734,0
+STIM.US,D,20231205,000000,2.25,2.25,1.91,1.95,168296,0
+STIM.US,D,20231206,000000,1.95,1.99,1.87,1.89,46924,0
+STIM.US,D,20231207,000000,1.87,1.935,1.77,1.8,54925,0
+STIM.US,D,20231208,000000,1.78,1.88,1.78,1.83,72435,0
+STIM.US,D,20231211,000000,1.85,1.972,1.8215,1.92,93975,0
+STIM.US,D,20231212,000000,1.92,2.05,1.88,2,182347,0
+STIM.US,D,20231213,000000,1.97,2.15,1.93,2.09,402047,0
+STIM.US,D,20231214,000000,2.1,2.25,2.08,2.12,693984,0
+STIM.US,D,20231215,000000,2.2,2.2192,2.12,2.15,626322,0
+STIM.US,D,20231218,000000,2.22,2.26,2.01,2.18,370411,0
+STIM.US,D,20231219,000000,2.18,2.5,2.11,2.455,452489,0
+STIM.US,D,20231220,000000,2.44,2.94,2.35,2.65,649682,0
+STIM.US,D,20231221,000000,2.73,2.73,2.46,2.52,223590,0
+STIM.US,D,20231222,000000,2.55,2.805,2.55,2.68,210302,0
+STIM.US,D,20231226,000000,2.86,2.86,2.64,2.73,169297,0
+STIM.US,D,20231227,000000,2.7,3,2.68,2.72,365732,0
+STIM.US,D,20231228,000000,2.69,2.88,2.66,2.82,215524,0
+STIM.US,D,20231229,000000,2.81,2.94,2.72,2.9,150502,0
+STIM.US,D,20240102,000000,2.7,2.8699,2.65,2.75,158386,0
+STIM.US,D,20240103,000000,2.75,2.82,2.61,2.68,369391,0
+STIM.US,D,20240104,000000,2.65,2.76,2.41,2.71,119943,0
+STIM.US,D,20240105,000000,2.66,3.25,2.65,2.99,412384,0
+STIM.US,D,20240108,000000,2.96,3.13,2.75,2.8,441785,0
+STIM.US,D,20240109,000000,2.75,2.92,2.58,2.86,191866,0
+STIM.US,D,20240110,000000,2.79,3.7,2.79,3.44,454747,0
+STIM.US,D,20240111,000000,3.46,3.46,3.02,3.17,231769,0
+STIM.US,D,20240112,000000,3.13,3.36,2.95,3.04,159540,0
+STIM.US,D,20240116,000000,3.01,3.09,2.84,3,251895,0
+STIM.US,D,20240117,000000,2.96,3.1823,2.86,3,145580,0
+STIM.US,D,20240118,000000,3.03,3.21,2.99,3.2,163785,0
+STIM.US,D,20240119,000000,3.21,3.37,3.1,3.32,163818,0
+STIM.US,D,20240122,000000,3.35,3.64,3.24,3.49,162458,0
+STIM.US,D,20240123,000000,3.54,3.54,3.31,3.35,137687,0
+STIM.US,D,20240124,000000,3.42,3.7899,3.41,3.45,221019,0
+STIM.US,D,20240125,000000,3.53,3.62,3.45,3.52,159850,0
+STIM.US,D,20240126,000000,3.5,3.525,3.34,3.35,136355,0
+STIM.US,D,20240129,000000,3.34,3.419,3.2501,3.35,71482,0
+STIM.US,D,20240130,000000,3.3,3.5,3.21,3.5,102996,0
+STIM.US,D,20240131,000000,3.51,3.635,3.3,3.4,215500,0
+STIM.US,D,20240201,000000,3.38,3.46,3.065,3.35,177840,0
+STIM.US,D,20240202,000000,3.26,3.39,3.25,3.38,82095,0
+STIM.US,D,20240205,000000,3.31,3.36,3.24,3.3,54450,0
+STIM.US,D,20240206,000000,3.31,3.52,3.21,3.52,85702,0
+STIM.US,D,20240207,000000,3.5,3.69,3.4701,3.54,137454,0
+STIM.US,D,20240208,000000,3.55,3.6991,3.54,3.59,91461,0
+STIM.US,D,20240209,000000,3.59,3.6975,3.44,3.6,142050,0
+STIM.US,D,20240212,000000,3.61,3.9199,3.605,3.72,194104,0
+STIM.US,D,20240213,000000,3.61,3.68,3.21,3.3,135541,0
+STIM.US,D,20240214,000000,3.43,3.54,3.26,3.48,88330,0
+STIM.US,D,20240215,000000,3.51,3.51,3.01,3.155,287205,0
+STIM.US,D,20240216,000000,3.13,3.19,2.92,3.1,211032,0
+STIM.US,D,20240220,000000,3.14,3.14,2.82,3.03,116393,0
+STIM.US,D,20240221,000000,3.02,3.3399,3.02,3.195,189460,0
+STIM.US,D,20240222,000000,3.22,3.32,3.0766,3.28,75325,0
+STIM.US,D,20240223,000000,3.3,3.34,3.09,3.29,96776,0
+STIM.US,D,20240226,000000,3.3,3.39,3.145,3.29,148181,0
+STIM.US,D,20240227,000000,3.35,3.44,3.21,3.25,71698,0
+STIM.US,D,20240228,000000,3.25,3.3106,2.95,2.97,380699,0
+STIM.US,D,20240229,000000,3.03,3.21,2.77,3,382168,0
+STIM.US,D,20240301,000000,3,3.1183,2.78,3.01,162647,0
+STIM.US,D,20240304,000000,3.01,3.1,2.79,2.79,102199,0
+STIM.US,D,20240305,000000,3,3.29,2.9,3.22,343874,0
+STIM.US,D,20240306,000000,3.34,4.16,3.2743,4.02,560270,0
+STIM.US,D,20240307,000000,4.02,4.2,3.8335,3.97,401547,0
+STIM.US,D,20240308,000000,4.01,4.1783,3.84,4.12,248391,0
+STIM.US,D,20240311,000000,4.15,4.44,4.14,4.23,355218,0
+STIM.US,D,20240312,000000,4.21,4.37,4,4.31,188061,0
+STIM.US,D,20240313,000000,4.28,4.43,4.19,4.22,104425,0
+STIM.US,D,20240314,000000,4.15,4.23,3.88,3.96,95078,0
+STIM.US,D,20240315,000000,3.9,4.075,3.8901,3.9,73580,0
+STIM.US,D,20240318,000000,3.94,3.99,3.76,3.79,86216,0
+STIM.US,D,20240319,000000,3.77,4.27,3.69,4.27,114759,0
+STIM.US,D,20240320,000000,4.26,4.44,4.21,4.3,113606,0
+STIM.US,D,20240321,000000,4.38,4.44,4.19,4.29,158649,0
+STIM.US,D,20240322,000000,4.29,4.3658,3.99,4.23,100125,0
+STIM.US,D,20240325,000000,4.8,4.99,4.44,4.71,958343,0
+STIM.US,D,20240326,000000,4.75,4.8,4.58,4.76,160030,0
+STIM.US,D,20240327,000000,4.79,4.91,4.54,4.8,140665,0
+STIM.US,D,20240328,000000,4.8,4.91,4.64,4.76,64294,0
+STIM.US,D,20240401,000000,4.81,5.0699,4.69,4.81,183881,0
+STIM.US,D,20240402,000000,4.86,4.86,4.52,4.54,79478,0
+STIM.US,D,20240403,000000,4.46,4.68,4.2022,4.24,122424,0
+STIM.US,D,20240404,000000,4.29,4.3,3.96,4.07,220552,0
+STIM.US,D,20240405,000000,4.03,4.2,3.9,4.08,300418,0
+STIM.US,D,20240408,000000,4.08,4.33,4.01,4.15,240368,0
+STIM.US,D,20240409,000000,4.21,4.565,4.17,4.43,291670,0
+STIM.US,D,20240410,000000,4.28,4.463,4.17,4.33,96343,0
+STIM.US,D,20240411,000000,4.34,4.405,4.22,4.32,194292,0
+STIM.US,D,20240412,000000,4.3,4.36,4.04,4.32,221313,0
+STIM.US,D,20240415,000000,4.36,4.39,3.98,4.16,103802,0
+STIM.US,D,20240416,000000,4.14,4.183,4,4.04,25433,0
+STIM.US,D,20240417,000000,4.05,4.07,3.92,3.96,23740,0
+STIM.US,D,20240418,000000,3.97,3.97,3.74,3.83,85250,0
+STIM.US,D,20240419,000000,3.78,4.04,3.76,3.8,46649,0
+STIM.US,D,20240422,000000,3.86,3.86,3.69,3.73,54385,0
+STIM.US,D,20240423,000000,4.13,4.17,3.77,3.86,41466,0
+STIM.US,D,20240424,000000,3.82,3.9,3.69,3.75,21118,0
+STIM.US,D,20240425,000000,3.69,3.69,3.45,3.52,53002,0
+STIM.US,D,20240426,000000,3.52,3.55,3.345,3.49,44573,0
+STIM.US,D,20240429,000000,3.48,3.57,3.4388,3.535,34809,0
+STIM.US,D,20240430,000000,3.49,3.5362,3.25,3.37,62226,0
+STIM.US,D,20240501,000000,3.38,3.69,3.38,3.555,52340,0
+STIM.US,D,20240502,000000,3.55,3.55,3.42,3.5,30336,0
+STIM.US,D,20240503,000000,3.59,3.86,3.5,3.81,41783,0
+STIM.US,D,20240506,000000,3.8,3.86,3.5,3.75,146170,0
+STIM.US,D,20240507,000000,3.59,3.59,2.3858,2.6,995382,0
+STIM.US,D,20240508,000000,2.62,2.69,2.5,2.55,189984,0
+STIM.US,D,20240509,000000,2.57,2.65,2.42,2.49,218341,0
+STIM.US,D,20240510,000000,2.48,2.65,2.48,2.51,197466,0
+STIM.US,D,20240513,000000,2.57,2.58,2.45,2.56,121621,0
+STIM.US,D,20240514,000000,2.64,2.7299,2.39,2.39,276770,0
+STIM.US,D,20240515,000000,2.43,2.6285,2.4,2.43,257626,0
+STIM.US,D,20240516,000000,2.46,2.72,2.46,2.52,138415,0
+STIM.US,D,20240517,000000,2.54,2.64,2.5,2.61,207326,0
+STIM.US,D,20240520,000000,2.58,2.6468,2.511,2.53,69825,0
+STIM.US,D,20240521,000000,2.54,2.54,2.37,2.44,82873,0
+STIM.US,D,20240522,000000,2.44,2.45,2.3,2.36,83941,0
+STIM.US,D,20240523,000000,2.37,2.37,2.23,2.3,66908,0
+STIM.US,D,20240524,000000,2.26,2.295,2.12,2.18,138511,0
+STIM.US,D,20240528,000000,2.21,2.35,2.05,2.08,67425,0
+STIM.US,D,20240529,000000,2.1,2.19,2.03,2.04,95720,0
+STIM.US,D,20240530,000000,2.08,2.08,1.85,1.9,672041,0
+STIM.US,D,20240531,000000,1.91,2.19,1.9001,1.92,130596,0
+STIM.US,D,20240603,000000,1.94,2.1849,1.86,1.92,176233,0
+STIM.US,D,20240604,000000,1.92,1.9476,1.82,1.9,75595,0
+STIM.US,D,20240605,000000,1.93,2.0359,1.91,1.91,123489,0
+STIM.US,D,20240606,000000,1.93,2.1032,1.9,2.03,143063,0
+STIM.US,D,20240607,000000,2.12,2.28,2.11,2.24,167812,0
+STIM.US,D,20240610,000000,2.2,2.36,1.99,2.02,334096,0
+STIM.US,D,20240611,000000,2,2.09,1.9401,2.01,122051,0
+STIM.US,D,20240612,000000,2.01,2.13,2,2.02,133741,0
+STIM.US,D,20240613,000000,2.05,2.1,2.02,2.06,97086,0
+STIM.US,D,20240614,000000,2.06,2.0771,1.94,2.02,99255,0
+STIM.US,D,20240617,000000,2,2.02,1.87,1.91,173257,0
+STIM.US,D,20240618,000000,1.93,1.97,1.82,1.82,86589,0
+STIM.US,D,20240620,000000,1.83,1.89,1.77,1.79,78150,0
+STIM.US,D,20240621,000000,1.85,1.9199,1.8,1.83,109605,0
+STIM.US,D,20240624,000000,1.81,1.87,1.73,1.77,169899,0
+STIM.US,D,20240625,000000,1.76,1.79,1.7,1.73,148571,0
+STIM.US,D,20240626,000000,1.71,1.78,1.7,1.73,83028,0
+STIM.US,D,20240627,000000,1.72,1.84,1.72,1.82,88707,0
+STIM.US,D,20240628,000000,1.86,1.95,1.75,1.8,173546,0
+STIM.US,D,20240701,000000,1.82,1.88,1.713,1.75,354947,0
+STIM.US,D,20240702,000000,1.76,1.83,1.71,1.75,58210,0
+STIM.US,D,20240703,000000,1.77,1.8,1.75,1.78,19616,0
+STIM.US,D,20240705,000000,1.79,1.86,1.78,1.84,36063,0
+STIM.US,D,20240708,000000,1.85,1.9,1.79,1.79,78061,0
+STIM.US,D,20240709,000000,1.8,1.83,1.77,1.82,71417,0
+STIM.US,D,20240710,000000,1.95,1.97,1.81,1.85,206436,0
+STIM.US,D,20240711,000000,1.86,1.91,1.8485,1.87,109913,0
+STIM.US,D,20240712,000000,1.89,1.91,1.85,1.87,86103,0
+STIM.US,D,20240715,000000,1.87,1.89,1.8229,1.89,101975,0
+STIM.US,D,20240716,000000,1.92,2.05,1.89,2,190520,0
+STIM.US,D,20240717,000000,1.99,2.0399,1.94,2,130179,0
+STIM.US,D,20240718,000000,2.03,2.03,1.875,1.9,141123,0
+STIM.US,D,20240719,000000,1.92,1.94,1.86,1.925,106722,0
+STIM.US,D,20240722,000000,1.92,1.988,1.8746,1.91,118394,0
+STIM.US,D,20240723,000000,1.91,1.93,1.8801,1.91,160233,0
+STIM.US,D,20240724,000000,1.91,1.955,1.855,1.88,80399,0
+STIM.US,D,20240725,000000,1.88,1.97,1.83,1.89,116168,0
+STIM.US,D,20240726,000000,1.94,1.97,1.89,1.89,92583,0
+STIM.US,D,20240729,000000,1.89,1.91,1.85,1.9,135511,0
+STIM.US,D,20240730,000000,1.92,1.945,1.83,1.84,324773,0
+STIM.US,D,20240731,000000,1.85,1.91,1.85,1.87,235945,0
+STIM.US,D,20240801,000000,1.84,1.9,1.77,1.78,229428,0
+STIM.US,D,20240802,000000,1.75,1.86,1.73,1.8,122610,0
+STIM.US,D,20240805,000000,1.75,1.78,1.63,1.78,155793,0
+STIM.US,D,20240806,000000,1.77,1.81,1.74,1.8,45574,0
+STIM.US,D,20240807,000000,1.8,1.91,1.79,1.87,117742,0
+STIM.US,D,20240808,000000,1.9,1.9,1.8092,1.87,123699,0
+STIM.US,D,20240809,000000,1.89,1.89,1.78,1.78,85126,0
+STIM.US,D,20240812,000000,1.25,1.31,0.74,0.745,7368993,0
+STIM.US,D,20240813,000000,0.76,0.7699,0.664,0.7387,1513062,0
+STIM.US,D,20240814,000000,0.7464,0.85,0.7373,0.8299,901024,0
+STIM.US,D,20240815,000000,0.8374,0.999,0.8374,0.9653,1016407,0
+STIM.US,D,20240816,000000,0.999,1.21,0.98,1.12,920748,0
+STIM.US,D,20240819,000000,1.2,1.2,1,1.01,571493,0
+STIM.US,D,20240820,000000,1.06,1.06,0.96,1.02,363269,0
+STIM.US,D,20240821,000000,1,1.0093,0.97,0.9926,185792,0
+STIM.US,D,20240822,000000,1,1.05,0.96,0.9743,420830,0
+STIM.US,D,20240823,000000,0.99,0.99,0.96,0.965,240612,0
+STIM.US,D,20240826,000000,0.96,0.982,0.94,0.947,298366,0
+STIM.US,D,20240827,000000,0.95,0.9727,0.91,0.9193,253424,0
+STIM.US,D,20240828,000000,0.925,0.927126,0.85,0.8782,399300,0
+STIM.US,D,20240829,000000,0.8519,0.86,0.84,0.8499,383560,0
+STIM.US,D,20240830,000000,0.869,0.8957,0.86,0.8831,91584,0
+STIM.US,D,20240903,000000,0.899,0.9591,0.865,0.865,71096,0
+STIM.US,D,20240904,000000,0.8654,0.9,0.82,0.8224,291549,0
+STIM.US,D,20240905,000000,0.82,0.838884,0.7823,0.7831,223012,0
+STIM.US,D,20240906,000000,0.785,0.8242,0.77,0.775,77387,0
+STIM.US,D,20240909,000000,0.79,0.8234,0.78,0.78,129004,0
+STIM.US,D,20240910,000000,0.77,0.8246,0.77,0.78,58979,0
+STIM.US,D,20240911,000000,0.77,0.81,0.7422,0.7422,83397,0
+STIM.US,D,20240912,000000,0.7297,0.7599,0.7297,0.74,213191,0
+STIM.US,D,20240913,000000,0.75,0.7526,0.73,0.731,557162,0
+STIM.US,D,20240916,000000,0.75,0.8189,0.745,0.78,797535,0
+STIM.US,D,20240917,000000,0.7817,0.9686,0.7817,0.9519,483590,0
+STIM.US,D,20240918,000000,1,1.03,0.934,0.9448,332462,0
+STIM.US,D,20240919,000000,0.97,1.01,0.9048,0.9474,290597,0
+STIM.US,D,20240920,000000,0.95,0.97,0.8914,0.9297,495995,0
+STIM.US,D,20240923,000000,0.9344,0.9776,0.8778,0.88,244264,0
+STIM.US,D,20240924,000000,0.9,0.91,0.79,0.84,370794,0
+STIM.US,D,20240925,000000,0.85,0.88,0.7801,0.7881,509022,0
+STIM.US,D,20240926,000000,0.8,0.84,0.7651,0.78,988038,0
+STIM.US,D,20240927,000000,0.782,0.83,0.7241,0.75,830537,0
+STIM.US,D,20240930,000000,0.79,0.853659,0.73,0.7598,401290,0
+STIM.US,D,20241001,000000,0.7707,0.80145,0.74,0.75,90250,0
+STIM.US,D,20241002,000000,0.75,0.799999,0.7423,0.75,117474,0
+STIM.US,D,20241003,000000,0.76,0.8,0.76,0.79,97130,0
+STIM.US,D,20241004,000000,0.85,0.886,0.8,0.8499,372291,0
+STIM.US,D,20241007,000000,0.7775,0.8699,0.7775,0.8,273749,0
+STIM.US,D,20241008,000000,0.7977,0.8719,0.763,0.86,256023,0
+STIM.US,D,20241009,000000,0.875,0.95,0.8456,0.92,318689,0
+STIM.US,D,20241010,000000,0.9,0.92,0.8469,0.86,116561,0
+STIM.US,D,20241011,000000,0.88,0.919899,0.8558,0.91,137543,0
+STIM.US,D,20241014,000000,0.9086,0.9099,0.88,0.89,166340,0
+STIM.US,D,20241015,000000,0.88,0.9186,0.87,0.89,132081,0
+STIM.US,D,20241016,000000,0.9,0.943299,0.9,0.9159,107520,0
+STIM.US,D,20241017,000000,0.9019,0.9281,0.88,0.91,266354,0
+STIM.US,D,20241018,000000,0.8927,0.99,0.89,0.9708,131652,0
+STIM.US,D,20241021,000000,0.98,1.01,0.9521,1,234308,0
+STIM.US,D,20241022,000000,1,1.01,0.9561,1,124678,0
+STIM.US,D,20241023,000000,1.01,1.0297,0.9574,0.9724,105028,0
+STIM.US,D,20241024,000000,0.96,0.9925,0.96,0.97,65423,0
+STIM.US,D,20241025,000000,0.9585,1,0.9585,0.99,43178,0
+STIM.US,D,20241028,000000,0.9854,1.01,0.973,0.9912,92500,0
+STIM.US,D,20241029,000000,0.99,1.02,0.975,1.01,123085,0
+STIM.US,D,20241030,000000,1.01,1.08,1.01,1.07,293391,0
+STIM.US,D,20241031,000000,1.07,1.11,0.9807,1.03,294366,0
+STIM.US,D,20241101,000000,1.02,1.07,1,1.03,124493,0
+STIM.US,D,20241104,000000,1.095,1.1,1.02,1.09,192297,0
+STIM.US,D,20241105,000000,1.1,1.16,1.05,1.13,284264,0
+STIM.US,D,20241106,000000,1.2,1.2,1.1,1.19,745789,0
+STIM.US,D,20241107,000000,1.2,1.2,1.05,1.08,294320,0
+STIM.US,D,20241108,000000,1.08,1.18,1.08,1.17,205799,0
+STIM.US,D,20241111,000000,1.2,1.2,1.1,1.1,285940,0
+STIM.US,D,20241112,000000,0.77,0.8021,0.52,0.69,7766989,0
+STIM.US,D,20241113,000000,0.69,0.69,0.58,0.6096,1333031,0
+STIM.US,D,20241114,000000,0.63,0.9,0.6,0.79,1756540,0
+STIM.US,D,20241115,000000,0.79,0.808,0.687861,0.71,780507,0
+STIM.US,D,20241118,000000,0.71,0.82,0.671,0.781,484234,0
+STIM.US,D,20241119,000000,0.75,0.7639,0.675,0.7552,347464,0
+STIM.US,D,20241120,000000,0.75,0.8179,0.707,0.8025,505992,0
+STIM.US,D,20241121,000000,0.8027,0.84,0.76,0.8354,425660,0
+STIM.US,D,20241122,000000,0.845,0.931,0.84,0.885,292263,0
+STIM.US,D,20241125,000000,0.9292,1.04,0.92,0.9701,359812,0
+STIM.US,D,20241126,000000,0.9748,1.01,0.9158,0.954,265675,0
+STIM.US,D,20241127,000000,0.95,0.9808,0.92,0.9631,173700,0
+STIM.US,D,20241129,000000,0.97,1.01,0.95505,1,141951,0
+STIM.US,D,20241202,000000,1.01,1.13,0.98,1.11,399782,0
+STIM.US,D,20241203,000000,1.11,1.2,1.09,1.15,450638,0
+STIM.US,D,20241204,000000,1.17,1.18,1.05,1.175,184171,0
+STIM.US,D,20241205,000000,1.19,1.2,1.14,1.19,85530,0
+STIM.US,D,20241206,000000,1.2,1.31,1.001,1.27,523587,0
+STIM.US,D,20241209,000000,1.34,1.34,1.11,1.15,222815,0
+STIM.US,D,20241210,000000,1.12,1.2,1.08,1.14,166984,0
+STIM.US,D,20241211,000000,1.16,1.225,1.1111,1.2,93414,0
+STIM.US,D,20241212,000000,1.22,1.2399,1.125,1.16,106497,0
+STIM.US,D,20241213,000000,1.15,1.18,1.05,1.12,177264,0
+STIM.US,D,20241216,000000,1.12,1.14,1.06,1.09,164085,0
+STIM.US,D,20241217,000000,1.1,1.34,1.1,1.3,430690,0
+STIM.US,D,20241218,000000,1.34,1.58,1.33,1.37,682391,0
+STIM.US,D,20241219,000000,1.42,1.42,1.2301,1.29,118087,0
+STIM.US,D,20241220,000000,1.27,1.42,1.26,1.39,95962,0
+STIM.US,D,20241223,000000,1.4,1.4,1.3,1.33,124889,0
+STIM.US,D,20241224,000000,1.32,1.475,1.25,1.46,198257,0
+STIM.US,D,20241226,000000,1.45,1.475,1.31,1.42,314856,0
+STIM.US,D,20241227,000000,1.39,1.48,1.3101,1.48,178994,0
+STIM.US,D,20241230,000000,1.49,1.49,1.42,1.48,174802,0
+STIM.US,D,20241231,000000,1.48,1.63,1.4,1.61,490893,0
+STIM.US,D,20250102,000000,1.65,1.66,1.48,1.49,172221,0
+STIM.US,D,20250103,000000,1.48,1.53,1.4461,1.49,172870,0
+STIM.US,D,20250106,000000,1.49,1.59,1.49,1.57,179670,0
+STIM.US,D,20250107,000000,1.6,1.6,1.48,1.54,149473,0
+STIM.US,D,20250108,000000,1.51,1.55,1.401,1.5,176039,0
+STIM.US,D,20250110,000000,1.55,1.81,1.55,1.71,852087,0
+STIM.US,D,20250113,000000,1.95,2.8,1.759,2.34,10421604,0
+STIM.US,D,20250114,000000,2.22,2.33,1.9601,2.16,1318500,0
+STIM.US,D,20250115,000000,2.22,2.4691,2.0601,2.33,929970,0
+STIM.US,D,20250116,000000,2.26,2.49,2.16,2.28,537319,0
+STIM.US,D,20250117,000000,2.35,2.65,2.31,2.46,650196,0
+STIM.US,D,20250121,000000,2.5,2.54,2.22,2.24,528512,0
+STIM.US,D,20250122,000000,2.3,2.44,2.18,2.35,343051,0
+STIM.US,D,20250123,000000,2.35,2.42,2.25,2.39,311085,0
+STIM.US,D,20250124,000000,2.43,2.5761,2.35,2.44,366558,0
+STIM.US,D,20250127,000000,2.41,2.62,2.3401,2.54,595944,0
+STIM.US,D,20250128,000000,2.67,3.3,2.66,3.01,5123821,0
+STIM.US,D,20250129,000000,3.03,3.3,2.85,3.2,810530,0
+STIM.US,D,20250130,000000,3.24,3.69,3.14,3.41,953960,0
+STIM.US,D,20250131,000000,3.5,3.5,3.01,3.1,901785,0
+STIM.US,D,20250203,000000,3.041,3.3,2.88,3.2,742953,0
+STIM.US,D,20250204,000000,3.18,3.6,3.18,3.45,1373456,0
+STIM.US,D,20250205,000000,3.46,3.52,3.26,3.27,529616,0
+STIM.US,D,20250206,000000,3.27,3.65,3.2201,3.56,1038974,0
+STIM.US,D,20250207,000000,3,3.22,2.8,3.07,8160929,0
+STIM.US,D,20250210,000000,3.19,3.95,3.1,3.86,4993357,0
+STIM.US,D,20250211,000000,3.84,4,3.51,3.93,1881327,0
+STIM.US,D,20250212,000000,3.99,4,3.7191,3.975,867430,0
+STIM.US,D,20250213,000000,4,4.02,3.81,3.9,985721,0
+STIM.US,D,20250214,000000,4.04,4.57,3.97,4.36,3032249,0
+STIM.US,D,20250218,000000,4.62,5.03,4.29,5,3664906,0
+STIM.US,D,20250219,000000,5,5,4.44,4.46,1739512,0
+STIM.US,D,20250220,000000,4.9,4.9736,4.55,4.8,1479253,0
+STIM.US,D,20250221,000000,4.82,4.862,4.1,4.13,1778080,0
+STIM.US,D,20250224,000000,4.24,4.59,3.8101,4.455,2169108,0
+STIM.US,D,20250225,000000,4.47,4.47,4.06,4.33,1380358,0
+STIM.US,D,20250226,000000,4.41,4.98,4.41,4.63,1475953,0
+STIM.US,D,20250227,000000,4.67,4.8321,4.25,4.28,976383,0
+STIM.US,D,20250228,000000,4.24,4.39,4.08,4.25,1034178,0
+STIM.US,D,20250303,000000,4.4,4.6353,4.18,4.26,1081865,0
+STIM.US,D,20250304,000000,4.35,5.32,4.3,5.06,5609222,0
+STIM.US,D,20250305,000000,5.47,5.92,5.07,5.42,3457114,0
+STIM.US,D,20250306,000000,5.22,5.56,4.85,4.96,2622746,0
+STIM.US,D,20250307,000000,5.11,5.1997,4.77,5.07,1464895,0
+STIM.US,D,20250310,000000,4.98,5.12,4.18,4.33,1770908,0
+STIM.US,D,20250311,000000,4.5,4.7795,4.29,4.54,1242017,0
+STIM.US,D,20250312,000000,4.705,4.92,4.45,4.63,942998,0
+STIM.US,D,20250313,000000,4.58,4.8074,4.2101,4.41,1261735,0
+STIM.US,D,20250314,000000,4.5,4.7,4.43,4.52,769158,0
+STIM.US,D,20250317,000000,4.51,5.06,4.51,5.06,1190946,0
+STIM.US,D,20250318,000000,5.15,5.34,4.82,4.94,1024183,0
+STIM.US,D,20250319,000000,5.11,5.1594,4.91,5.01,1062623,0
+STIM.US,D,20250320,000000,4.99,5.13,4.85,4.94,452923,0
+STIM.US,D,20250321,000000,4.92,4.92,4.77,4.86,413100,0
+STIM.US,D,20250324,000000,4.96,5.05,4.65,4.67,1100964,0
+STIM.US,D,20250325,000000,4.77,4.9674,4.33,4.37,1149023,0
+STIM.US,D,20250326,000000,4.35,4.43,4.065,4.08,1257218,0
+STIM.US,D,20250327,000000,4.03,4.19,3.85,4,770625,0
+STIM.US,D,20250328,000000,4,4,3.57,3.77,1722439,0
+STIM.US,D,20250331,000000,3.69,3.77,3.46,3.68,1390859,0
+STIM.US,D,20250401,000000,3.84,4.06,3.75,3.78,2075677,0
+STIM.US,D,20250402,000000,3.67,4.065,3.65,3.94,1156722,0
+STIM.US,D,20250403,000000,3.59,3.708,3.395,3.6,1334062,0
+STIM.US,D,20250404,000000,3.4,3.5899,3.35,3.53,847640,0
+STIM.US,D,20250407,000000,3.35,3.81,3.24,3.55,1091083,0
+STIM.US,D,20250408,000000,3.79,3.84,3.24,3.32,1363512,0
+STIM.US,D,20250409,000000,3.27,4.16,3.27,4.08,1772735,0
+STIM.US,D,20250410,000000,3.97,4.0385,3.49,3.77,1407679,0
+STIM.US,D,20250411,000000,3.77,4.14,3.6,3.79,531278,0
+STIM.US,D,20250414,000000,3.91,3.95,3.64,3.81,634877,0
+STIM.US,D,20250415,000000,3.77,3.92,3.76,3.77,310914,0
+STIM.US,D,20250416,000000,3.7,3.825,3.655,3.77,456322,0
+STIM.US,D,20250417,000000,3.79,3.8195,3.63,3.76,300267,0
+STIM.US,D,20250421,000000,3.68,4,3.5827,3.88,934573,0
+STIM.US,D,20250422,000000,3.89,4.1,3.89,4.07,723985,0
+STIM.US,D,20250423,000000,4.25,4.305,4.1448,4.19,639984,0
+STIM.US,D,20250424,000000,4.21,4.3419,4.1138,4.24,529992,0
+STIM.US,D,20250425,000000,4.23,4.48,4.175,4.48,853290,0
+STIM.US,D,20250428,000000,4.48,4.55,4.315,4.45,499569,0
+STIM.US,D,20250429,000000,4.44,4.53,4.38,4.43,351784,0
+STIM.US,D,20250430,000000,4.39,4.5,4.18,4.38,627704,0
+STIM.US,D,20250501,000000,4.43,4.56,4.31,4.46,641731,0
+STIM.US,D,20250502,000000,4.51,4.6402,4.43,4.58,563693,0
+STIM.US,D,20250505,000000,4.44,4.55,4.355,4.5,698306,0
+STIM.US,D,20250506,000000,3.67,4.52,3.3,4.5,3957346,0
+STIM.US,D,20250507,000000,4.5,4.61,4.25,4.56,1086327,0
+STIM.US,D,20250508,000000,4.56,4.815,4.48,4.65,833602,0
+STIM.US,D,20250509,000000,4.71,4.75,4.42,4.43,817667,0
+STIM.US,D,20250512,000000,4.61,4.64,4.13,4.14,1085651,0
+STIM.US,D,20250513,000000,4.21,4.462,4.12,4.445,1030773,0
+STIM.US,D,20250514,000000,4.5253,4.55,4.15,4.3,676885,0
+STIM.US,D,20250515,000000,4.33,4.36,4.05,4.3,849288,0
+STIM.US,D,20250516,000000,4.32,4.33,4.175,4.22,450022,0
+STIM.US,D,20250519,000000,4.2,4.34,4.14,4.29,420844,0
+STIM.US,D,20250520,000000,4.32,4.465,4.2,4.29,1108603,0
+STIM.US,D,20250521,000000,4.25,4.321,3.92,4.01,942422,0
+STIM.US,D,20250522,000000,3.99,4.1,3.95,3.99,567031,0
+STIM.US,D,20250523,000000,3.93,4.049,3.92,3.99,516312,0
+STIM.US,D,20250527,000000,4.1,4.175,3.9,3.97,688744,0
+STIM.US,D,20250528,000000,3.95,3.98,3.78,3.85,396987,0
+STIM.US,D,20250529,000000,3.9,4,3.84,3.95,514980,0
+STIM.US,D,20250530,000000,3.92,3.975,3.84,3.91,507075,0
+STIM.US,D,20250602,000000,3.95,3.9741,3.755,3.81,483651,0
+STIM.US,D,20250603,000000,3.8,3.96,3.72,3.86,393636,0
+STIM.US,D,20250604,000000,3.87,3.97,3.84,3.88,283189,0
+STIM.US,D,20250605,000000,3.92,3.96,3.8001,3.83,604664,0
+STIM.US,D,20250606,000000,3.87,3.9,3.71,3.72,474592,0
+STIM.US,D,20250609,000000,3.79,3.858,3.64,3.72,1003228,0
+STIM.US,D,20250610,000000,3.72,3.88,3.72,3.79,489935,0
+STIM.US,D,20250611,000000,3.78,3.851,3.7145,3.82,496526,0
+STIM.US,D,20250612,000000,3.82,3.87,3.75,3.81,382975,0
+STIM.US,D,20250613,000000,3.77,3.855,3.69,3.79,298721,0
+STIM.US,D,20250616,000000,3.81,3.8992,3.635,3.65,393278,0
+STIM.US,D,20250617,000000,3.61,3.64,3.47,3.49,578938,0
+STIM.US,D,20250618,000000,3.47,3.4893,3.35,3.38,652476,0
+STIM.US,D,20250620,000000,3.36,3.52,3.36,3.46,1063262,0
+STIM.US,D,20250623,000000,3.43,3.48,3.15,3.43,1372251,0
+STIM.US,D,20250624,000000,3.45,3.6,3.425,3.54,561962,0
+STIM.US,D,20250625,000000,3.59,3.61,3.26,3.42,766783,0
+STIM.US,D,20250626,000000,3.41,3.42,3.3,3.4,614251,0
+STIM.US,D,20250627,000000,3.43,3.55,3.372,3.53,5162321,0
+STIM.US,D,20250630,000000,3.59,3.61,3.465,3.49,501359,0
+STIM.US,D,20250701,000000,3.46,3.49,3.11,3.465,1072968,0
+STIM.US,D,20250702,000000,3.47,3.475,3.305,3.42,766038,0
+STIM.US,D,20250703,000000,3.42,3.45,3.36,3.4,441141,0
+STIM.US,D,20250707,000000,3.35,3.385,3.18,3.37,1376929,0
+STIM.US,D,20250708,000000,3.39,3.6,3.375,3.42,1169551,0
+STIM.US,D,20250709,000000,3.42,3.53,3.38,3.5,482331,0
+STIM.US,D,20250710,000000,3.5,3.545,3.315,3.54,653486,0
+STIM.US,D,20250711,000000,3.51,3.61,3.42,3.57,688692,0
+STIM.US,D,20250714,000000,3.59,3.89,3.545,3.86,796344,0
+STIM.US,D,20250715,000000,3.87,4,3.72,3.74,1145117,0
+STIM.US,D,20250716,000000,3.73,3.825,3.525,3.6,1585170,0
+STIM.US,D,20250717,000000,3.62,3.905,3.56,3.83,1187977,0
+STIM.US,D,20250718,000000,3.9,3.92,3.65,3.66,521679,0
+STIM.US,D,20250721,000000,3.68,4.04,3.6242,3.88,1181002,0
+STIM.US,D,20250722,000000,3.91,4.235,3.85,4.22,1315505,0
+STIM.US,D,20250723,000000,4.27,4.56,4.18,4.44,1000914,0
+STIM.US,D,20250724,000000,4.46,4.65,4.35,4.45,810360,0
+STIM.US,D,20250725,000000,4.43,4.53,4.375,4.49,442659,0
+STIM.US,D,20250728,000000,4.51,4.59,4.44,4.52,587165,0
+STIM.US,D,20250729,000000,4.55,4.579942,4.43,4.47,574612,0
+STIM.US,D,20250730,000000,4.5,4.8204,4.41,4.44,1123253,0
+STIM.US,D,20250731,000000,4.41,4.69,4.38,4.39,832284,0
+STIM.US,D,20250801,000000,4.28,4.435,4.17,4.42,657860,0
+STIM.US,D,20250804,000000,4.47,4.72,4.47,4.66,932569,0
+STIM.US,D,20250805,000000,4.11,4.8495,3.785,4.545,3934820,0
+STIM.US,D,20250806,000000,4.55,4.55,4.03,4.245,2212684,0
+STIM.US,D,20250807,000000,4.185,4.42,4,4.005,3232911,0
+STIM.US,D,20250808,000000,4,4.31,3.9192,4.13,1212443,0
+STIM.US,D,20250811,000000,4.22,4.29,3.9,3.92,684373,0
+STIM.US,D,20250812,000000,3.92,4,3.8,3.86,1557701,0
+STIM.US,D,20250813,000000,3.88,3.98,3.64,3.87,1589688,0
+STIM.US,D,20250814,000000,3.85,3.88,3.43,3.56,1162020,0
+STIM.US,D,20250815,000000,3.56,3.5808,3.335,3.34,1303960,0
+STIM.US,D,20250818,000000,3.38,3.63,3.315,3.54,1135786,0
+STIM.US,D,20250819,000000,3.7,3.8,3.36,3.37,1354548,0
+STIM.US,D,20250820,000000,3.34,3.415,3.2,3.33,1086464,0
+STIM.US,D,20250821,000000,3.31,3.44,3.27,3.38,732218,0
+STIM.US,D,20250822,000000,3.38,3.51,3.29,3.4,1904031,0
+STIM.US,D,20250825,000000,3.38,3.38,3.175,3.2,1554890,0
+STIM.US,D,20250826,000000,3.21,3.4,3.13,3.38,2357740,0
+STIM.US,D,20250827,000000,3.36,3.44,3.24,3.36,1247534,0
+STIM.US,D,20250828,000000,3.4,3.515,3.29,3.44,2685881,0
+STIM.US,D,20250829,000000,3.46,3.48,3.18,3.33,1472972,0
+STIM.US,D,20250902,000000,3.29,3.3492,3.13,3.14,1166636,0
+STIM.US,D,20250903,000000,3.17,3.305,3.07,3.27,1296393,0
+STIM.US,D,20250904,000000,3.29,3.43,3.17,3.31,1887851,0
+STIM.US,D,20250905,000000,3.35,3.37,3,3.23,1892291,0
+STIM.US,D,20250908,000000,3.25,3.48,3.12,3.37,2138340,0
+STIM.US,D,20250909,000000,3.55,3.69,3.406,3.69,2282952,0
+STIM.US,D,20250910,000000,3.69,3.71,3.4,3.45,1259699,0
+STIM.US,D,20250911,000000,3.47,3.57,3.4,3.46,781278,0
+STIM.US,D,20250912,000000,3.44,3.44,3.11,3.125,1103728,0
+STIM.US,D,20250915,000000,3.15,3.15,2.8,2.87,2865932,0
+STIM.US,D,20250916,000000,2.84,2.91,2.76,2.77,1705060,0
+STIM.US,D,20250917,000000,2.82,3.005,2.735,2.85,1970700,0
+STIM.US,D,20250918,000000,2.87,2.93,2.8,2.91,851432,0
+STIM.US,D,20250919,000000,2.93,2.98,2.76,2.78,1378379,0
+STIM.US,D,20250922,000000,2.75,2.88,2.665,2.84,919790,0
+STIM.US,D,20250923,000000,2.84,2.8894,2.68,2.75,1088375,0
+STIM.US,D,20250924,000000,2.75,2.88,2.69,2.79,721827,0
+STIM.US,D,20250925,000000,2.75,2.79,2.575,2.67,1279036,0
+STIM.US,D,20250926,000000,2.67,2.74,2.63,2.71,738608,0
+STIM.US,D,20250929,000000,2.75,2.7882,2.637,2.66,1017853,0
+STIM.US,D,20250930,000000,2.66,2.74,2.58,2.73,837145,0
+STIM.US,D,20251001,000000,2.7,2.78,2.62,2.72,984195,0
+STIM.US,D,20251002,000000,2.73,2.735,2.58,2.67,1351973,0
+STIM.US,D,20251003,000000,2.69,3.01,2.69,2.85,1454582,0
+STIM.US,D,20251006,000000,2.89,2.985,2.81,2.83,817623,0
+STIM.US,D,20251007,000000,2.85,2.97,2.83,2.91,667294,0
+STIM.US,D,20251008,000000,2.91,2.985,2.865,2.97,695451,0
+STIM.US,D,20251009,000000,3.01,3.015,2.885,2.94,581553,0
+STIM.US,D,20251010,000000,2.94,2.95,2.77,2.79,1072140,0
+STIM.US,D,20251013,000000,2.84,2.91,2.75,2.76,1577187,0
+STIM.US,D,20251014,000000,2.72,2.98,2.645,2.89,1648041,0
+STIM.US,D,20251015,000000,2.96,3.21,2.955,3.04,2248515,0
+STIM.US,D,20251016,000000,3.075,3.15,2.88,2.88,1050016,0
+STIM.US,D,20251017,000000,2.86,2.94,2.68,2.69,941832,0
+STIM.US,D,20251020,000000,2.72,2.82,2.605,2.73,1108699,0
+STIM.US,D,20251021,000000,2.72,2.9599,2.67,2.88,1099163,0
+STIM.US,D,20251022,000000,2.89,2.9699,2.8,2.93,827571,0
+STIM.US,D,20251023,000000,2.95,3.01,2.91,2.96,562406,0
+STIM.US,D,20251024,000000,3.01,3.23,3,3.12,1082574,0
+STIM.US,D,20251027,000000,3.14,3.1673,3,3.09,799665,0
+STIM.US,D,20251028,000000,3.08,3.135,3.025,3.1,702567,0
+STIM.US,D,20251029,000000,3.1,3.1,2.8901,2.9,799378,0
+STIM.US,D,20251030,000000,2.91,3.0461,2.68,2.7,1310396,0
+STIM.US,D,20251031,000000,2.69,2.745,2.61,2.65,974172,0
+STIM.US,D,20251103,000000,2.84,2.87,2.685,2.77,1520815,0
+STIM.US,D,20251104,000000,2.38,3.09,2.38,2.87,6894898,0
+STIM.US,D,20251105,000000,2.86,2.93,2.6101,2.74,2505180,0
+STIM.US,D,20251106,000000,2.69,2.76,2.45,2.52,2457042,0
+STIM.US,D,20251107,000000,2.46,2.52,2.225,2.28,2377099,0
+STIM.US,D,20251110,000000,2.35,2.35,2.09,2.14,2027399,0
+STIM.US,D,20251111,000000,2.12,2.22,2.01,2.2,1580680,0
+STIM.US,D,20251112,000000,2.18,2.22,2.1,2.16,887499,0
+STIM.US,D,20251113,000000,2.13,2.16,1.9723,2.04,1527600,0
+STIM.US,D,20251114,000000,1.95,2.04,1.9,1.99,1568995,0
+STIM.US,D,20251117,000000,1.99,2.03,1.49,1.65,7896922,0
+STIM.US,D,20251118,000000,1.59,1.65,1.39,1.495,6777274,0
+STIM.US,D,20251119,000000,1.44,1.525,1.29,1.49,3698243,0
+STIM.US,D,20251120,000000,1.5,1.53,1.25,1.3,2273084,0
+STIM.US,D,20251121,000000,1.29,1.36,1.25,1.31,1346088,0
+STIM.US,D,20251124,000000,1.3,1.33,1.25,1.27,1130001,0
+STIM.US,D,20251125,000000,1.26,1.385,1.26,1.37,1255526,0
+STIM.US,D,20251126,000000,1.37,1.41,1.33,1.39,995912,0
+STIM.US,D,20251128,000000,1.43,1.53,1.405,1.49,1063334,0
+STIM.US,D,20251201,000000,1.49,1.53,1.4,1.42,1569042,0
+STIM.US,D,20251202,000000,1.4,1.43,1.32,1.32,1586915,0
+STIM.US,D,20251203,000000,1.33,1.395,1.28,1.34,912152,0
+STIM.US,D,20251204,000000,1.34,1.505,1.32,1.45,858380,0
+STIM.US,D,20251205,000000,1.47,1.49,1.335,1.35,668249,0
+STIM.US,D,20251208,000000,1.36,1.37,1.265,1.3,730217,0
+STIM.US,D,20251209,000000,1.28,1.365,1.28,1.29,522015,0
+STIM.US,D,20251210,000000,1.3,1.355,1.275,1.33,651461,0
+STIM.US,D,20251211,000000,1.33,1.39,1.32,1.37,551474,0
+STIM.US,D,20251212,000000,1.36,1.595,1.3427,1.52,2685217,0
+STIM.US,D,20251215,000000,1.54,1.79,1.43,1.76,3480156,0
+STIM.US,D,20251216,000000,1.76,1.76,1.6,1.65,1684472,0
+STIM.US,D,20251217,000000,1.64,1.67,1.4808,1.54,1467817,0
+STIM.US,D,20251218,000000,1.55,1.59,1.4,1.415,849083,0
+STIM.US,D,20251219,000000,1.42,1.47,1.36,1.4,1055837,0
+STIM.US,D,20251222,000000,1.4,1.64,1.4,1.54,1117218,0
+STIM.US,D,20251223,000000,1.53,1.54,1.4249,1.43,864682,0
+STIM.US,D,20251224,000000,1.44,1.47,1.34,1.42,1214387,0
+STIM.US,D,20251226,000000,1.42,1.43,1.36,1.42,978923,0
+STIM.US,D,20251229,000000,1.42,1.43,1.26,1.38,2281040,0
+STIM.US,D,20251230,000000,1.36,1.44,1.33,1.41,579318,0
+STIM.US,D,20251231,000000,1.38,1.41,1.35,1.38,570367,0
+STIM.US,D,20260102,000000,1.38,1.5,1.38,1.44,800586,0
+STIM.US,D,20260105,000000,1.45,1.47,1.34,1.41,1805150,0
+STIM.US,D,20260106,000000,1.4,1.7,1.4,1.69,1842728,0
+STIM.US,D,20260107,000000,1.68,1.87,1.5912,1.81,2443734,0
+STIM.US,D,20260108,000000,1.81,2.049,1.795,1.96,1649648,0
+STIM.US,D,20260109,000000,1.98,2.125,1.91,2.07,2640161,0
+STIM.US,D,20260112,000000,2.07,2.1,1.9,1.98,1509436,0
+STIM.US,D,20260113,000000,1.98,2.04,1.725,1.8,2033865,0
+STIM.US,D,20260114,000000,1.79,1.851,1.74,1.77,494109,0
+STIM.US,D,20260115,000000,1.78,1.915,1.75,1.81,1781811,0
+STIM.US,D,20260116,000000,1.81,1.965,1.8,1.9,854915,0
+STIM.US,D,20260120,000000,1.84,2.03,1.8,1.935,1169469,0
+STIM.US,D,20260121,000000,1.98,2.03,1.91,1.99,635900,0
+STIM.US,D,20260122,000000,2.02,2.24,1.99,2.2,1664647,0
+STIM.US,D,20260123,000000,2.25,2.31,2.11,2.13,1614172,0
+STIM.US,D,20260126,000000,2.12,2.27,2.05,2.21,1237499,0
+STIM.US,D,20260127,000000,2.17,2.29,2.122,2.24,1309572,0
+STIM.US,D,20260128,000000,2.22,2.27,2.07,2.12,915083,0
+STIM.US,D,20260129,000000,2.11,2.25,2.02,2.2,767340,0
+STIM.US,D,20260130,000000,2.14,2.25,2.06,2.09,831403,0
+STIM.US,D,20260202,000000,2,2.07,1.96,1.99,599870,0
+STIM.US,D,20260203,000000,1.98,2.005,1.715,1.82,1734405,0
+STIM.US,D,20260204,000000,1.81,1.82,1.36,1.55,3700466,0
+STIM.US,D,20260205,000000,1.5,1.5214,1.36,1.42,1930696,0
+STIM.US,D,20260206,000000,1.44,1.6,1.44,1.56,1773895,0
+STIM.US,D,20260209,000000,1.56,1.56,1.41,1.49,959649,0
+STIM.US,D,20260210,000000,1.52,1.61,1.45,1.46,8845623,0
+STIM.US,D,20260211,000000,1.87,2.13,1.66,1.8,22192705,0
+STIM.US,D,20260212,000000,1.8,1.8192,1.555,1.58,3861457,0
+STIM.US,D,20260213,000000,1.59,1.629,1.3901,1.42,1972372,0
+STIM.US,D,20260217,000000,1.43,1.53,1.37,1.43,1925452,0
+STIM.US,D,20260218,000000,1.42,1.48,1.33,1.38,1480366,0
diff --git a/daily/us/nasdaq stocks/2/svra.us.txt b/daily/us/nasdaq stocks/2/svra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..114bd9dd942559e46deee4e0220c0e508e0cbdb4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svra.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVRA.US,D,20050225,000000,1610,1680,1557.5,1610,73,0
+SVRA.US,D,20050228,000000,1592.5,1732.5,1592.5,1697.5,108,0
+SVRA.US,D,20050301,000000,1662.5,1802.5,1610,1802.5,145,0
+SVRA.US,D,20050302,000000,1802.5,1925,1767.5,1820,102,0
+SVRA.US,D,20050303,000000,1802.5,1872.5,1785,1872.5,81,0
+SVRA.US,D,20050304,000000,1820,2100,1820,1995,189,0
+SVRA.US,D,20050307,000000,2100,2187.5,1942.5,2152.5,294,0
+SVRA.US,D,20050308,000000,2187.5,2397.5,2170,2362.5,378,0
+SVRA.US,D,20050309,000000,2415,2415,2117.5,2152.5,253,0
+SVRA.US,D,20050310,000000,2222.5,2257.5,2012.5,2187.5,136,0
+SVRA.US,D,20050311,000000,2222.5,2275,2082.5,2100,63,0
+SVRA.US,D,20050314,000000,2100,2170,1960,1960,113,0
+SVRA.US,D,20050315,000000,2012.5,2117.5,2012.5,2047.5,59,0
+SVRA.US,D,20050316,000000,2012.5,2187.5,2012.5,2170,72,0
+SVRA.US,D,20050317,000000,2152.5,2240,2047.5,2222.5,139,0
+SVRA.US,D,20050318,000000,2240,2362.5,2187.5,2275,196,0
+SVRA.US,D,20050321,000000,2310,2537.5,2257.5,2520,499,0
+SVRA.US,D,20050322,000000,2520,2730,2520,2642.5,513,0
+SVRA.US,D,20050323,000000,2555,2625,2415,2450,178,0
+SVRA.US,D,20050324,000000,2502.5,2625,2432.5,2537.5,226,0
+SVRA.US,D,20050328,000000,2590,2607.5,2397.5,2432.5,196,0
+SVRA.US,D,20050329,000000,2450,2450,2292.5,2345,145,0
+SVRA.US,D,20050330,000000,2345,2625,2310,2555,245,0
+SVRA.US,D,20050331,000000,2555,2957.5,2555,2957.5,338,0
+SVRA.US,D,20050401,000000,2975,3062.5,2765,2887.5,307,0
+SVRA.US,D,20050404,000000,2975,3027.5,2712.5,2817.5,214,0
+SVRA.US,D,20050405,000000,2747.5,2957.5,2747.5,2940,68,0
+SVRA.US,D,20050406,000000,2887.5,3045,2887.5,3010,190,0
+SVRA.US,D,20050407,000000,3097.5,3675,3045,3657.5,801,0
+SVRA.US,D,20050408,000000,3587.5,4200,3325,3692.5,732,0
+SVRA.US,D,20050411,000000,3990,4200,3780,4165,671,0
+SVRA.US,D,20050412,000000,4287.5,4462.5,4025,4235,670,0
+SVRA.US,D,20050413,000000,4270,4357.5,3712.8,4217.5,499,0
+SVRA.US,D,20050414,000000,4235,4252.5,3867.5,4077.5,289,0
+SVRA.US,D,20050415,000000,4077.5,4690,4077.5,4550,838,0
+SVRA.US,D,20050418,000000,4672.5,5250,4375,5232.5,841,0
+SVRA.US,D,20050419,000000,5250,5932.5,5232.5,5460,1129,0
+SVRA.US,D,20050420,000000,5600,5652.5,3587.5,4585,1214,0
+SVRA.US,D,20050421,000000,4585,4970,4112.5,4462.5,504,0
+SVRA.US,D,20050422,000000,4480,5075,4112.5,4987.5,725,0
+SVRA.US,D,20050425,000000,5075,5862.5,4550,4865,1174,0
+SVRA.US,D,20050426,000000,4935,4935,4305,4305,398,0
+SVRA.US,D,20050427,000000,4322.5,4462.5,4025,4235,311,0
+SVRA.US,D,20050428,000000,4165,4550,4147.5,4462.5,176,0
+SVRA.US,D,20050429,000000,4550,4620,4200,4375,181,0
+SVRA.US,D,20050502,000000,4287.5,4375,4112.5,4147.5,80,0
+SVRA.US,D,20050503,000000,3937.5,4007.5,3692.5,3832.5,358,0
+SVRA.US,D,20050504,000000,3832.5,4375,3832.5,4357.5,247,0
+SVRA.US,D,20050505,000000,4375,4550,4305,4480,218,0
+SVRA.US,D,20050506,000000,4480,4550,4375,4462.5,116,0
+SVRA.US,D,20050509,000000,4287.5,4445,4025,4357.5,128,0
+SVRA.US,D,20050510,000000,4462.5,4532.5,4200,4410,105,0
+SVRA.US,D,20050511,000000,4497.5,4497.5,4217.5,4375,98,0
+SVRA.US,D,20050512,000000,4462.5,4497.5,4340,4497.5,128,0
+SVRA.US,D,20050513,000000,4550,5250,4112.5,4287.5,749,0
+SVRA.US,D,20050516,000000,4287.5,4287.5,3692.5,3815,249,0
+SVRA.US,D,20050517,000000,3937.5,3937.5,3570,3692.5,149,0
+SVRA.US,D,20050518,000000,3587.5,3622.5,3150,3360,526,0
+SVRA.US,D,20050519,000000,3237.5,4025,3237.5,4025,333,0
+SVRA.US,D,20050520,000000,3850,4112.5,3587.5,3745,203,0
+SVRA.US,D,20050523,000000,3762.5,3815,3517.5,3745,76,0
+SVRA.US,D,20050524,000000,3622.5,3885,3622.5,3727.5,103,0
+SVRA.US,D,20050525,000000,3815,3815,3552.5,3640,102,0
+SVRA.US,D,20050526,000000,3552.5,3640,3535,3587.5,80,0
+SVRA.US,D,20050527,000000,3605,3850,3570,3762.5,86,0
+SVRA.US,D,20050531,000000,3937.5,3937.5,3675,3745,52,0
+SVRA.US,D,20050601,000000,3692.5,3920,3605,3675,107,0
+SVRA.US,D,20050602,000000,3762.5,4497.5,3745,4287.5,388,0
+SVRA.US,D,20050603,000000,4375,4725,4287.5,4567.5,509,0
+SVRA.US,D,20050606,000000,4725,4812.5,4305,4410,223,0
+SVRA.US,D,20050607,000000,4375,4375,4112.5,4252.5,115,0
+SVRA.US,D,20050608,000000,4252.5,4375,4060,4375,157,0
+SVRA.US,D,20050609,000000,4287.5,4637.5,4200,4550,157,0
+SVRA.US,D,20050610,000000,4410,4637.5,4375,4550,95,0
+SVRA.US,D,20050613,000000,4462.5,4882.5,4462.5,4865,269,0
+SVRA.US,D,20050614,000000,4882.5,5127.5,4812.5,5075,300,0
+SVRA.US,D,20050615,000000,5075,5110,4900,5057.5,197,0
+SVRA.US,D,20050616,000000,5162.5,5162.5,4900,4987.5,151,0
+SVRA.US,D,20050617,000000,4970,5057.5,4462.5,4812.5,106,0
+SVRA.US,D,20050620,000000,4882.5,4882.5,4480,4637.5,131,0
+SVRA.US,D,20050621,000000,4637.5,4970,4620,4690,118,0
+SVRA.US,D,20050622,000000,4672.5,4672.5,4375,4480,144,0
+SVRA.US,D,20050623,000000,4375,4480,4112.5,4165,234,0
+SVRA.US,D,20050624,000000,4217.5,4357.5,4112.5,4287.5,114,0
+SVRA.US,D,20050627,000000,4322.5,4375,4130,4147.5,80,0
+SVRA.US,D,20050628,000000,4130,4287.5,4025,4200,90,0
+SVRA.US,D,20050629,000000,4130,4147.5,3867.5,4112.5,137,0
+SVRA.US,D,20050630,000000,4112.5,4130,3937.5,4025,86,0
+SVRA.US,D,20050701,000000,4095,4165,4025,4165,62,0
+SVRA.US,D,20050705,000000,4077.5,4182.5,3850,3972.5,100,0
+SVRA.US,D,20050706,000000,4025,4200,3885,4165,90,0
+SVRA.US,D,20050707,000000,4025,4112.5,3972.5,4042.5,60,0
+SVRA.US,D,20050708,000000,4007.5,4182.5,3797.5,3815,147,0
+SVRA.US,D,20050711,000000,3850,4287.5,3815,4270,118,0
+SVRA.US,D,20050712,000000,4270,4322.5,4077.5,4112.5,97,0
+SVRA.US,D,20050713,000000,4025,4270,4025,4112.5,111,0
+SVRA.US,D,20050714,000000,4095,4095,3955,4025,44,0
+SVRA.US,D,20050715,000000,4025,4147.5,3937.5,4077.5,62,0
+SVRA.US,D,20050718,000000,4147.5,4147.5,3870.3,4060,63,0
+SVRA.US,D,20050719,000000,4060,4112.5,3972.5,4025,77,0
+SVRA.US,D,20050720,000000,3937.5,4095,3920,4025,113,0
+SVRA.US,D,20050721,000000,3972.5,4077.5,3850,3937.5,91,0
+SVRA.US,D,20050722,000000,4007.5,5075,3885,4900,1096,0
+SVRA.US,D,20050725,000000,5145,5372.5,4585,5285,933,0
+SVRA.US,D,20050726,000000,5390,5547.5,4900,5250,668,0
+SVRA.US,D,20050727,000000,5250,5337.5,5075,5232.5,314,0
+SVRA.US,D,20050728,000000,5232.5,5232.5,4935,4987.5,157,0
+SVRA.US,D,20050729,000000,5040,5040,4900,4952.5,71,0
+SVRA.US,D,20050801,000000,5005,5477.5,4970,5267.5,633,0
+SVRA.US,D,20050802,000000,5337.5,5407.5,5110,5337.5,226,0
+SVRA.US,D,20050803,000000,5425,6282.5,5127.5,6282.5,904,0
+SVRA.US,D,20050804,000000,6387.5,6790,5792.5,6457.5,1059,0
+SVRA.US,D,20050805,000000,6475,6982.5,6212.5,6300,874,0
+SVRA.US,D,20050808,000000,6300,6387.5,5967.5,6037.5,252,0
+SVRA.US,D,20050809,000000,5985,6195,5600,5915,284,0
+SVRA.US,D,20050810,000000,5862.5,6037.5,5775,6002.5,104,0
+SVRA.US,D,20050811,000000,6090,6527.5,6037.5,6422.5,421,0
+SVRA.US,D,20050812,000000,6422.5,6454.7,5775,6125,367,0
+SVRA.US,D,20050815,000000,6265,6265,5705,5775,327,0
+SVRA.US,D,20050816,000000,5915,6335,5512.5,6195,381,0
+SVRA.US,D,20050817,000000,6125,6335,5967.5,5985,139,0
+SVRA.US,D,20050818,000000,6037.5,6300,5880,6265,156,0
+SVRA.US,D,20050819,000000,6282.5,6457.5,6037.5,6247.5,183,0
+SVRA.US,D,20050822,000000,6387.5,6440,6212.5,6387.5,190,0
+SVRA.US,D,20050823,000000,6440,7087.5,6317.5,6912.5,975,0
+SVRA.US,D,20050824,000000,7070,7087.5,6650,6772.5,526,0
+SVRA.US,D,20050825,000000,6772.5,7280,6772.5,7227.5,619,0
+SVRA.US,D,20050826,000000,7087.5,7087.5,6475,6982.5,574,0
+SVRA.US,D,20050829,000000,6912.5,6965,6650,6667.5,146,0
+SVRA.US,D,20050830,000000,6650,6895,6475,6720,228,0
+SVRA.US,D,20050831,000000,6895,6895,6562.5,6720,155,0
+SVRA.US,D,20050901,000000,6807.5,7245,6737.5,7070,347,0
+SVRA.US,D,20050902,000000,7140,7157.5,6825,6912.5,142,0
+SVRA.US,D,20050906,000000,7000,7070,6755,6772.5,140,0
+SVRA.US,D,20050907,000000,6702.5,6807.5,6492.5,6685,208,0
+SVRA.US,D,20050908,000000,6667.5,6895,6615,6737.5,109,0
+SVRA.US,D,20050909,000000,6790,6790,6072.5,6615,497,0
+SVRA.US,D,20050912,000000,6440,6440,6020,6125,259,0
+SVRA.US,D,20050913,000000,6090,6475,5950,6422.5,408,0
+SVRA.US,D,20050914,000000,6475,6562.5,6160,6352.5,110,0
+SVRA.US,D,20050915,000000,6352.5,6352.5,5985,6072.5,147,0
+SVRA.US,D,20050916,000000,5950,6125,5659.5,5985,282,0
+SVRA.US,D,20050919,000000,5985,6072.5,5810,5967.5,104,0
+SVRA.US,D,20050920,000000,6072.5,6072.5,5932.5,5950,207,0
+SVRA.US,D,20050921,000000,6037.5,6037.5,5530,5635,219,0
+SVRA.US,D,20050922,000000,5372.5,5845,5145,5810,445,0
+SVRA.US,D,20050923,000000,5827.5,5845,5547.5,5757.5,117,0
+SVRA.US,D,20050926,000000,5897.5,5897.5,5617.5,5670,94,0
+SVRA.US,D,20050927,000000,5687.5,5845,5565,5740,141,0
+SVRA.US,D,20050928,000000,5810,5810,5337.5,5652.5,170,0
+SVRA.US,D,20050929,000000,5512.5,5775,5512.5,5740,90,0
+SVRA.US,D,20050930,000000,5757.5,5950,5600,5950,189,0
+SVRA.US,D,20051003,000000,5950,6510,5880,6300,390,0
+SVRA.US,D,20051004,000000,6387.5,6597.5,6300,6387.5,156,0
+SVRA.US,D,20051005,000000,6457.5,6457.5,5617.5,5950,274,0
+SVRA.US,D,20051006,000000,5950,6125,5617.5,5670,168,0
+SVRA.US,D,20051007,000000,5757.5,6002.5,5600,5827.5,196,0
+SVRA.US,D,20051010,000000,5950,6107.5,5775,5932.5,56,0
+SVRA.US,D,20051011,000000,5950,6160,5775,5915,101,0
+SVRA.US,D,20051012,000000,5950,5950,5250,5565,121,0
+SVRA.US,D,20051013,000000,5740,5740,5512.5,5617.5,120,0
+SVRA.US,D,20051014,000000,5775,5915,5512.5,5600,133,0
+SVRA.US,D,20051017,000000,5635,5862.5,5635,5845,74,0
+SVRA.US,D,20051018,000000,5932.5,5985,5687.5,5705,83,0
+SVRA.US,D,20051019,000000,5705,5792.5,5600,5792.5,85,0
+SVRA.US,D,20051020,000000,5792.5,5810,5565,5582.5,71,0
+SVRA.US,D,20051021,000000,5950,5950,5600,5722.5,105,0
+SVRA.US,D,20051024,000000,5705,5890.5,5687.5,5757.5,71,0
+SVRA.US,D,20051025,000000,5705,5775,5600,5687.5,67,0
+SVRA.US,D,20051026,000000,5845,5862.5,5407.5,5600,179,0
+SVRA.US,D,20051027,000000,5547.5,5775,5460,5635,72,0
+SVRA.US,D,20051028,000000,5600,5775,5512.5,5565,74,0
+SVRA.US,D,20051031,000000,5600,5670,5442.5,5635,79,0
+SVRA.US,D,20051101,000000,5652.5,5740,5285,5390,165,0
+SVRA.US,D,20051102,000000,5285,5582.5,5250,5407.5,145,0
+SVRA.US,D,20051103,000000,5355,5687.5,5355,5512.5,185,0
+SVRA.US,D,20051104,000000,5582.5,5600,5407.5,5407.5,103,0
+SVRA.US,D,20051107,000000,5495,5932.5,5425,5932.5,349,0
+SVRA.US,D,20051108,000000,5932.5,6072.5,5687.5,5950,275,0
+SVRA.US,D,20051109,000000,5950,6037.5,5687.5,5775,122,0
+SVRA.US,D,20051110,000000,5915,5932.5,5425,5477.5,174,0
+SVRA.US,D,20051111,000000,5600,5705,5512.5,5617.5,44,0
+SVRA.US,D,20051114,000000,5757.5,5827.5,5425,5582.5,101,0
+SVRA.US,D,20051115,000000,5582.5,5705,5302.5,5355,89,0
+SVRA.US,D,20051116,000000,5250,5425,4900,5337.5,201,0
+SVRA.US,D,20051117,000000,5250,5320,5127.5,5250,93,0
+SVRA.US,D,20051118,000000,5250,5250,4987.5,5005,130,0
+SVRA.US,D,20051121,000000,5110,5162.5,4637.5,4690,282,0
+SVRA.US,D,20051122,000000,4777.5,4882.5,4707.5,4760,146,0
+SVRA.US,D,20051123,000000,4760,4847.5,4760,4777.5,71,0
+SVRA.US,D,20051125,000000,4777.5,4812.5,4550,4707.5,42,0
+SVRA.US,D,20051128,000000,4655,4725,4550,4690,85,0
+SVRA.US,D,20051129,000000,4690,4935,4375,4847.5,202,0
+SVRA.US,D,20051130,000000,4987.5,5162.5,4812.5,4900,161,0
+SVRA.US,D,20051201,000000,5075,5162.5,4882.5,4987.5,81,0
+SVRA.US,D,20051202,000000,4935,4987.5,4830,4900,54,0
+SVRA.US,D,20051205,000000,4900,4917.5,4742.5,4900,28,0
+SVRA.US,D,20051206,000000,4812.5,4900,4725,4760,129,0
+SVRA.US,D,20051207,000000,4882.5,5145,4812.5,5022.5,182,0
+SVRA.US,D,20051208,000000,5250,5635,5110,5617.5,409,0
+SVRA.US,D,20051209,000000,5460,5600,5407.5,5442.5,156,0
+SVRA.US,D,20051212,000000,5460,5460,5162.5,5337.5,112,0
+SVRA.US,D,20051213,000000,5407.5,5407.5,5162.5,5285,54,0
+SVRA.US,D,20051214,000000,5320,5337.5,5162.5,5320,72,0
+SVRA.US,D,20051215,000000,5337.5,5442.5,5250,5267.5,75,0
+SVRA.US,D,20051216,000000,5337.5,5407.5,5092.5,5092.5,68,0
+SVRA.US,D,20051219,000000,5197.5,5250,4812.5,4987.5,120,0
+SVRA.US,D,20051220,000000,4830,5162.5,4830,5162.5,60,0
+SVRA.US,D,20051221,000000,5162.5,5337.5,5092.5,5285,106,0
+SVRA.US,D,20051222,000000,5337.5,5337.5,5075,5285,66,0
+SVRA.US,D,20051223,000000,5267.5,5512.5,5162.5,5495,156,0
+SVRA.US,D,20051227,000000,5547.5,5775,5250,5757.5,228,0
+SVRA.US,D,20051228,000000,5652.5,5740,5372.5,5600,129,0
+SVRA.US,D,20051229,000000,5687.5,5862.5,5425,5827.5,127,0
+SVRA.US,D,20051230,000000,5932.5,5950,5649,5740,62,0
+SVRA.US,D,20060103,000000,5740,5862.5,5530,5775,121,0
+SVRA.US,D,20060104,000000,5932.5,6597.5,5775,6597.5,418,0
+SVRA.US,D,20060105,000000,6597.5,6807.5,6247.5,6492.5,356,0
+SVRA.US,D,20060106,000000,6632.5,6982.5,6562.5,6982.5,553,0
+SVRA.US,D,20060109,000000,6982.5,7297.5,6772.5,7245,649,0
+SVRA.US,D,20060110,000000,7315,7525,7000,7332.5,419,0
+SVRA.US,D,20060111,000000,7332.5,7700,7280,7665,329,0
+SVRA.US,D,20060112,000000,7700,8050,7542.5,7875,421,0
+SVRA.US,D,20060113,000000,7875,8295,7875,8225,474,0
+SVRA.US,D,20060117,000000,8295,8365,7192.5,7875,793,0
+SVRA.US,D,20060118,000000,7700,7857.5,7262.5,7507.5,460,0
+SVRA.US,D,20060119,000000,7770,7770,7280,7420,325,0
+SVRA.US,D,20060120,000000,7420,7700,7262.5,7700,216,0
+SVRA.US,D,20060123,000000,7700,8050,7525,7525,338,0
+SVRA.US,D,20060124,000000,7612.5,7700,7192.5,7437.5,227,0
+SVRA.US,D,20060125,000000,7525,7787.5,7525,7770,262,0
+SVRA.US,D,20060126,000000,7612.5,8417.5,7612.5,8400,454,0
+SVRA.US,D,20060127,000000,8487.5,8540,8137.5,8400,288,0
+SVRA.US,D,20060130,000000,8575,9100,8417.5,8435,866,0
+SVRA.US,D,20060131,000000,8435,8575,7612.5,8312.5,539,0
+SVRA.US,D,20060201,000000,8295,8487.5,8157.1,8312.5,165,0
+SVRA.US,D,20060202,000000,8225,8270.5,7892.5,8137.5,117,0
+SVRA.US,D,20060203,000000,8050,8207.5,7927.5,8137.5,81,0
+SVRA.US,D,20060206,000000,8137.5,8137.5,7875,8032.5,123,0
+SVRA.US,D,20060207,000000,8032.5,8225,7700,7980,124,0
+SVRA.US,D,20060208,000000,7997.5,7997.5,7437.5,7770,207,0
+SVRA.US,D,20060209,000000,7647.5,7997.5,7595,7682.5,116,0
+SVRA.US,D,20060210,000000,7612.5,7735,7262.5,7682.5,195,0
+SVRA.US,D,20060213,000000,7437.5,7752.5,7280,7700,125,0
+SVRA.US,D,20060214,000000,7612.5,8225,7612.5,7735,188,0
+SVRA.US,D,20060215,000000,7647.5,7945,7525,7665,66,0
+SVRA.US,D,20060216,000000,7770,7787.5,7525,7752.5,91,0
+SVRA.US,D,20060217,000000,7665,7787.5,7525,7665,60,0
+SVRA.US,D,20060221,000000,7577.5,7647.5,7437.5,7595,104,0
+SVRA.US,D,20060222,000000,7700,7752.5,7280,7402.5,135,0
+SVRA.US,D,20060223,000000,7560,7560,7262.5,7367.5,158,0
+SVRA.US,D,20060224,000000,7332.5,7542.5,7262.5,7472.5,85,0
+SVRA.US,D,20060227,000000,7385,7735,7385,7647.5,119,0
+SVRA.US,D,20060228,000000,7525,8277.5,7367.5,8277.5,310,0
+SVRA.US,D,20060301,000000,8190,8225,7735,7787.5,181,0
+SVRA.US,D,20060302,000000,7875,7997.5,7612.5,7875,99,0
+SVRA.US,D,20060303,000000,7875,8050,7735,7787.5,90,0
+SVRA.US,D,20060306,000000,7962.5,7962.5,7612.5,7665,69,0
+SVRA.US,D,20060307,000000,7647.5,7770,7437.5,7560,95,0
+SVRA.US,D,20060308,000000,7437.5,7560,7280,7367.5,98,0
+SVRA.US,D,20060309,000000,7350,7612.5,7262.5,7542.5,76,0
+SVRA.US,D,20060310,000000,7630,7682.5,7350,7472.5,54,0
+SVRA.US,D,20060313,000000,7437.5,7507.5,7175,7385,91,0
+SVRA.US,D,20060314,000000,7350,7402.5,7210,7385,62,0
+SVRA.US,D,20060315,000000,7472.5,7507.5,7192.5,7367.5,98,0
+SVRA.US,D,20060316,000000,7507.5,7507.5,7262.5,7402.5,56,0
+SVRA.US,D,20060317,000000,7262.5,7437.5,7262.5,7437.5,63,0
+SVRA.US,D,20060320,000000,7350,9082.5,7280,8120,1376,0
+SVRA.US,D,20060321,000000,8120,8469.3,7717.5,8242.5,518,0
+SVRA.US,D,20060322,000000,8242.5,8750,8225,8750,711,0
+SVRA.US,D,20060323,000000,8750,8802.5,8400,8435,419,0
+SVRA.US,D,20060324,000000,8575,8662.5,8242.5,8557.5,307,0
+SVRA.US,D,20060327,000000,8645,8645,8225,8277.5,202,0
+SVRA.US,D,20060328,000000,8312.5,8557.5,8050,8085,152,0
+SVRA.US,D,20060329,000000,8260,8487.5,8242.5,8435,143,0
+SVRA.US,D,20060330,000000,8435,8575,8225,8400,112,0
+SVRA.US,D,20060331,000000,8312.5,9012.5,8295,8662.5,995,0
+SVRA.US,D,20060403,000000,9187.5,9187.5,8487.5,8592.5,377,0
+SVRA.US,D,20060404,000000,8715,8732.5,8312.5,8470,206,0
+SVRA.US,D,20060405,000000,8610,8627.5,8242.5,8417.5,220,0
+SVRA.US,D,20060406,000000,8330,8610,8312.5,8557.5,171,0
+SVRA.US,D,20060407,000000,8592.5,8610,8365,8557.5,206,0
+SVRA.US,D,20060410,000000,8435,8557.5,8365,8435,182,0
+SVRA.US,D,20060411,000000,8487.5,8925,8225,8365,316,0
+SVRA.US,D,20060412,000000,8365,8487.5,8260,8365,114,0
+SVRA.US,D,20060413,000000,8365,8540,8312.5,8400,109,0
+SVRA.US,D,20060417,000000,8487.5,8925,8400,8715,347,0
+SVRA.US,D,20060418,000000,8662.5,8820,8487.5,8732.5,211,0
+SVRA.US,D,20060419,000000,8925,8925,8680,8750,150,0
+SVRA.US,D,20060420,000000,8767.5,9362.5,8732.5,9240,525,0
+SVRA.US,D,20060421,000000,9240,9415,8872.5,8977.5,313,0
+SVRA.US,D,20060424,000000,9152.5,9257.5,8767.5,8907.5,145,0
+SVRA.US,D,20060425,000000,8907.5,9152.5,8820,8925,204,0
+SVRA.US,D,20060426,000000,9135,9135,8592.5,8732.5,275,0
+SVRA.US,D,20060427,000000,8767.5,8767.5,8312.5,8487.5,221,0
+SVRA.US,D,20060428,000000,8347.5,8697.5,8347.5,8540,106,0
+SVRA.US,D,20060501,000000,8715,8715,8400,8435,84,0
+SVRA.US,D,20060502,000000,8400,8400,7577.5,7752.5,554,0
+SVRA.US,D,20060503,000000,7490,7875,7490,7875,186,0
+SVRA.US,D,20060504,000000,7997.5,8382.5,7980,8312.5,258,0
+SVRA.US,D,20060505,000000,8435,8627.5,8277.5,8557.5,221,0
+SVRA.US,D,20060508,000000,8645,8662.5,8522.5,8627.5,173,0
+SVRA.US,D,20060509,000000,8750,8785,8645,8750,152,0
+SVRA.US,D,20060510,000000,8785,8785,8575,8662.5,118,0
+SVRA.US,D,20060511,000000,8312.5,8662.5,8312.5,8662.5,113,0
+SVRA.US,D,20060512,000000,8540,8540,8417.5,8470,112,0
+SVRA.US,D,20060515,000000,8452.5,8452.5,7752.5,8120,276,0
+SVRA.US,D,20060516,000000,7945,7945,7700,7927.5,273,0
+SVRA.US,D,20060517,000000,7927.5,7927.5,7437.5,7455,300,0
+SVRA.US,D,20060518,000000,7525,7647.5,7478.8,7542.5,116,0
+SVRA.US,D,20060519,000000,7525,7542.5,7280,7350,176,0
+SVRA.US,D,20060522,000000,7525,8225,7367.5,7507.5,553,0
+SVRA.US,D,20060523,000000,7525,7612.5,7262.5,7297.5,135,0
+SVRA.US,D,20060524,000000,7175,7175,6562.5,6982.5,511,0
+SVRA.US,D,20060525,000000,7140,7210,6930,7175,194,0
+SVRA.US,D,20060526,000000,7087.5,7420,6912.5,7350,103,0
+SVRA.US,D,20060530,000000,7437.5,7595,7175,7402.5,190,0
+SVRA.US,D,20060531,000000,7525,7665,7262.5,7595,287,0
+SVRA.US,D,20060601,000000,7612.5,7682.5,7542.5,7647.5,122,0
+SVRA.US,D,20060602,000000,7612.5,7945,7612.5,7700,212,0
+SVRA.US,D,20060605,000000,7700,7787.5,7210,7350,206,0
+SVRA.US,D,20060606,000000,7210,7437.5,6965,7420,215,0
+SVRA.US,D,20060607,000000,7350,7420,7157.5,7245,89,0
+SVRA.US,D,20060608,000000,7157.5,7297.5,6912.5,7035,258,0
+SVRA.US,D,20060609,000000,7000,7175,6912.5,7052.5,178,0
+SVRA.US,D,20060612,000000,7052.5,7052.5,5687.5,6142.5,449,0
+SVRA.US,D,20060613,000000,6125,6142.5,5337.5,5337.5,410,0
+SVRA.US,D,20060614,000000,5460,5757.5,5337.5,5722.5,329,0
+SVRA.US,D,20060615,000000,6125,6195,5687.5,6160,278,0
+SVRA.US,D,20060616,000000,6212.5,6282.5,5687.5,5810,259,0
+SVRA.US,D,20060619,000000,5775,5967.5,5320,5425,189,0
+SVRA.US,D,20060620,000000,5600,5862.5,5390,5687.5,168,0
+SVRA.US,D,20060621,000000,5687.5,6002.5,5617.5,5967.5,142,0
+SVRA.US,D,20060622,000000,6037.5,6112.4,5775,5845,235,0
+SVRA.US,D,20060623,000000,5897.5,5915,5635,5722.5,125,0
+SVRA.US,D,20060626,000000,5775,6037.5,5775,5862.5,93,0
+SVRA.US,D,20060627,000000,5950,5985,5600,5600,142,0
+SVRA.US,D,20060628,000000,5775,6912.5,5775,6825,577,0
+SVRA.US,D,20060629,000000,6825,6947.5,5967.5,5967.5,427,0
+SVRA.US,D,20060630,000000,5967.5,6177.5,5547.5,5547.5,2011,0
+SVRA.US,D,20060703,000000,6125,6125,5705,5950,179,0
+SVRA.US,D,20060705,000000,5565,5985,5565,5915,237,0
+SVRA.US,D,20060706,000000,5897.5,5950,5600,5670,228,0
+SVRA.US,D,20060707,000000,5600,5617.5,5390,5407.5,236,0
+SVRA.US,D,20060710,000000,5512.5,5740,4987.5,5145,263,0
+SVRA.US,D,20060711,000000,5215,5250,4742.5,4970,305,0
+SVRA.US,D,20060712,000000,5075,5162.5,4725,5005,264,0
+SVRA.US,D,20060713,000000,5022.5,5162.5,4567.5,4567.5,282,0
+SVRA.US,D,20060714,000000,4567.5,4725,4480,4515,246,0
+SVRA.US,D,20060717,000000,4550,4637.5,4112.5,4200,173,0
+SVRA.US,D,20060718,000000,4322.5,4655,4270,4637.5,282,0
+SVRA.US,D,20060719,000000,4655,5215,4637.5,4987.5,423,0
+SVRA.US,D,20060720,000000,4987.5,5075,4620,4690,95,0
+SVRA.US,D,20060721,000000,4690,4690,4375,4672.5,94,0
+SVRA.US,D,20060724,000000,4812.5,5145,4812.5,4917.5,146,0
+SVRA.US,D,20060725,000000,4812.5,5005,4812.5,5005,110,0
+SVRA.US,D,20060726,000000,5075,5075,4847.5,4935,193,0
+SVRA.US,D,20060727,000000,4935,5022.5,4725,4760,108,0
+SVRA.US,D,20060728,000000,4900,4970,4655,4900,76,0
+SVRA.US,D,20060731,000000,4812.5,4882.5,4725,4865,73,0
+SVRA.US,D,20060801,000000,4777.5,4900,4742.5,4742.5,80,0
+SVRA.US,D,20060802,000000,4742.5,5390,4742.5,5285,391,0
+SVRA.US,D,20060803,000000,5337.5,5950,4935,5705,750,0
+SVRA.US,D,20060804,000000,5757.5,5810,5337.5,5495,259,0
+SVRA.US,D,20060807,000000,5372.5,5463.5,5302.5,5355,167,0
+SVRA.US,D,20060808,000000,5337.5,5565,5250,5372.5,111,0
+SVRA.US,D,20060809,000000,5512.5,5600,5092.5,5110,219,0
+SVRA.US,D,20060810,000000,5127.5,5425,5075,5162.5,167,0
+SVRA.US,D,20060811,000000,5162.5,5337.5,4935,5197.5,146,0
+SVRA.US,D,20060814,000000,5250,5425,5092.5,5197.5,95,0
+SVRA.US,D,20060815,000000,5337.5,5337.5,5127.5,5250,167,0
+SVRA.US,D,20060816,000000,5320,5320,5005,5180,149,0
+SVRA.US,D,20060817,000000,5250,5302.5,4987.5,5110,183,0
+SVRA.US,D,20060818,000000,5250,5267.5,5005,5232.5,173,0
+SVRA.US,D,20060821,000000,5197.5,5250,5075,5162.5,73,0
+SVRA.US,D,20060822,000000,5250,5250,5022.5,5092.5,135,0
+SVRA.US,D,20060823,000000,5092.5,5110,4917.5,4952.5,109,0
+SVRA.US,D,20060824,000000,4970,5110,4900,5022.5,97,0
+SVRA.US,D,20060825,000000,4952.5,5250,4935,5127.5,152,0
+SVRA.US,D,20060828,000000,5197.5,5687.5,5180,5652.5,363,0
+SVRA.US,D,20060829,000000,5722.5,5792.5,5337.5,5495,249,0
+SVRA.US,D,20060830,000000,5635,5862.5,5512.5,5617.5,299,0
+SVRA.US,D,20060831,000000,5687.5,6510,5670,6387.5,459,0
+SVRA.US,D,20060901,000000,6300,6317.5,5897.5,6072.5,290,0
+SVRA.US,D,20060905,000000,6142.5,6142.5,5810,5845,162,0
+SVRA.US,D,20060906,000000,5862.5,5897.5,5600,5845,207,0
+SVRA.US,D,20060907,000000,5862.5,5985,5687.5,5722.5,136,0
+SVRA.US,D,20060908,000000,5775,5810,5600,5635,132,0
+SVRA.US,D,20060911,000000,5635,5950,5512.5,5932.5,197,0
+SVRA.US,D,20060912,000000,5950,5967.5,5810,5880,93,0
+SVRA.US,D,20060913,000000,5932.5,5932.5,5687.5,5740,71,0
+SVRA.US,D,20060914,000000,5740,5775,5355,5600,154,0
+SVRA.US,D,20060915,000000,5652.5,5652.5,5267.5,5355,247,0
+SVRA.US,D,20060918,000000,5355,5600,5337.5,5390,107,0
+SVRA.US,D,20060919,000000,5425,5425,5057.5,5180,218,0
+SVRA.US,D,20060920,000000,5285,5337.5,4987.5,5145,190,0
+SVRA.US,D,20060921,000000,5250,5250,4900,4952.5,141,0
+SVRA.US,D,20060922,000000,4987.5,5232.5,4692.1,4760,263,0
+SVRA.US,D,20060925,000000,4865,5022.5,4795,4865,130,0
+SVRA.US,D,20060926,000000,4882.5,4952.5,4690,4812.5,79,0
+SVRA.US,D,20060927,000000,4777.5,5092.5,4725,5005,158,0
+SVRA.US,D,20060928,000000,5022.5,5250,4742.5,4742.5,163,0
+SVRA.US,D,20060929,000000,4795,5092.5,4725,4795,138,0
+SVRA.US,D,20061002,000000,4795,5075,4777.5,4847.5,214,0
+SVRA.US,D,20061003,000000,4830,5040,4812.5,4865,103,0
+SVRA.US,D,20061004,000000,4865,5197.5,4861.5,5110,147,0
+SVRA.US,D,20061005,000000,5145,5407.5,5145,5232.5,214,0
+SVRA.US,D,20061006,000000,5232.5,5232.5,5022.5,5127.5,72,0
+SVRA.US,D,20061009,000000,5127.5,5145,4987.5,5075,62,0
+SVRA.US,D,20061010,000000,5092.5,5215,4987.5,5057.5,76,0
+SVRA.US,D,20061011,000000,5057.5,5057.5,4830,4847.5,84,0
+SVRA.US,D,20061012,000000,4987.5,4987.5,4725,4847.5,198,0
+SVRA.US,D,20061013,000000,4865,4865,4550,4777.5,150,0
+SVRA.US,D,20061016,000000,4777.5,4970,4602.5,4725,164,0
+SVRA.US,D,20061017,000000,4672.5,4777.5,4672.5,4742.5,88,0
+SVRA.US,D,20061018,000000,4777.5,4812.5,4672.5,4690,126,0
+SVRA.US,D,20061019,000000,4707.5,4812.5,4637.5,4725,158,0
+SVRA.US,D,20061020,000000,4742.5,4742.5,4550,4620,104,0
+SVRA.US,D,20061023,000000,4602.5,4812.5,4550,4620,117,0
+SVRA.US,D,20061024,000000,4602.5,4637.5,4375,4410,201,0
+SVRA.US,D,20061025,000000,4410,5057.5,4375,4952.5,352,0
+SVRA.US,D,20061026,000000,4987.5,5407.5,4952.5,5390,629,0
+SVRA.US,D,20061027,000000,5565,5600,5267.5,5390,406,0
+SVRA.US,D,20061030,000000,5355,5652.5,5197.5,5652.5,146,0
+SVRA.US,D,20061031,000000,5530,5985,5495,5897.5,372,0
+SVRA.US,D,20061101,000000,5897.5,6020,5425,5512.5,239,0
+SVRA.US,D,20061102,000000,5512.5,5687.5,5250,5372.5,229,0
+SVRA.US,D,20061103,000000,5040,5057.5,4812.5,4882.5,835,0
+SVRA.US,D,20061106,000000,4900,4900,4515,4725,687,0
+SVRA.US,D,20061107,000000,4882.5,4882.5,4532.5,4655,334,0
+SVRA.US,D,20061108,000000,4585,4795,4515,4760,171,0
+SVRA.US,D,20061109,000000,4760,4777.5,4602.5,4707.5,219,0
+SVRA.US,D,20061110,000000,4725,4795,4567.5,4602.5,208,0
+SVRA.US,D,20061113,000000,4585,4742.5,4515,4620,254,0
+SVRA.US,D,20061114,000000,4620,4637.5,4427.5,4602.5,282,0
+SVRA.US,D,20061115,000000,4602.5,4690,4112.5,4620,489,0
+SVRA.US,D,20061116,000000,4585,4707.5,4410,4480,280,0
+SVRA.US,D,20061117,000000,4480,4550,4375,4445,191,0
+SVRA.US,D,20061120,000000,4515,4620,4305,4515,236,0
+SVRA.US,D,20061121,000000,4602.5,4900,4515,4777.5,488,0
+SVRA.US,D,20061122,000000,4655,4882.5,4567.5,4602.5,310,0
+SVRA.US,D,20061124,000000,4585,4725,4462.5,4585,131,0
+SVRA.US,D,20061127,000000,4550,4585,4305,4340,312,0
+SVRA.US,D,20061128,000000,4357.5,4445,4060,4130,407,0
+SVRA.US,D,20061129,000000,4147.5,4375,4130,4270,301,0
+SVRA.US,D,20061130,000000,4445,4515,4147.5,4147.5,369,0
+SVRA.US,D,20061201,000000,4322.5,4391.1,4077.5,4322.5,329,0
+SVRA.US,D,20061204,000000,4322.5,4392.5,4165,4235,200,0
+SVRA.US,D,20061205,000000,4200,4235,4060,4112.5,337,0
+SVRA.US,D,20061206,000000,4112.5,4200,4060,4112.5,364,0
+SVRA.US,D,20061207,000000,4165,4270,4077.5,4165,237,0
+SVRA.US,D,20061208,000000,4165,4375,4165,4235,190,0
+SVRA.US,D,20061211,000000,4252.5,4252.5,4042.5,4077.5,252,0
+SVRA.US,D,20061212,000000,4077.5,4130,3955,4130,211,0
+SVRA.US,D,20061213,000000,4200,4462.5,4165,4392.5,754,0
+SVRA.US,D,20061214,000000,4410,4602.5,4410,4550,788,0
+SVRA.US,D,20061215,000000,4567.5,4690,4410,4655,454,0
+SVRA.US,D,20061218,000000,4655,4812.5,4515,4620,454,0
+SVRA.US,D,20061219,000000,4602.5,4760,4340,4742.5,232,0
+SVRA.US,D,20061220,000000,4725,4742.5,4427.5,4497.5,233,0
+SVRA.US,D,20061221,000000,4515,4707.5,4410,4480,234,0
+SVRA.US,D,20061222,000000,4462.5,4672.5,4392.5,4620,211,0
+SVRA.US,D,20061226,000000,5197.5,5215,4760,5127.5,941,0
+SVRA.US,D,20061227,000000,5162.5,5180,4900,5092.5,494,0
+SVRA.US,D,20061228,000000,5092.5,5127.5,4830,4970,209,0
+SVRA.US,D,20061229,000000,4900,5162.5,4882.5,5162.5,477,0
+SVRA.US,D,20070103,000000,5162.5,5162.5,4900,4970,449,0
+SVRA.US,D,20070104,000000,4970,5075,4812.5,4865,438,0
+SVRA.US,D,20070105,000000,4550,5215,4550,4812.5,329,0
+SVRA.US,D,20070108,000000,4812.5,4812.5,4567.5,4620,412,0
+SVRA.US,D,20070109,000000,4637.5,4637.5,4480,4567.5,205,0
+SVRA.US,D,20070110,000000,4742.5,4812.5,4340,4567.5,247,0
+SVRA.US,D,20070111,000000,4585,4707.5,4497.5,4672.5,187,0
+SVRA.US,D,20070112,000000,4672.5,4865,4585,4812.5,211,0
+SVRA.US,D,20070116,000000,4882.5,4900,4567.5,4707.5,308,0
+SVRA.US,D,20070117,000000,4777.5,4795,4602.5,4655,133,0
+SVRA.US,D,20070118,000000,4620,4620,4445,4497.5,313,0
+SVRA.US,D,20070119,000000,4515,4602.5,4392.5,4550,282,0
+SVRA.US,D,20070122,000000,4567.5,4567.5,4410,4445,198,0
+SVRA.US,D,20070123,000000,4445,4480,4392.5,4410,211,0
+SVRA.US,D,20070124,000000,4375,4375,4270,4322.5,250,0
+SVRA.US,D,20070125,000000,4322.5,4375,4130,4182.5,199,0
+SVRA.US,D,20070126,000000,4147.5,4287.5,4077.5,4235,307,0
+SVRA.US,D,20070129,000000,4287.5,4340,4165,4235,207,0
+SVRA.US,D,20070130,000000,4235,4252.5,4165,4217.5,123,0
+SVRA.US,D,20070131,000000,4182.5,4322.5,4147.5,4235,155,0
+SVRA.US,D,20070201,000000,4235,4375,4130,4200,166,0
+SVRA.US,D,20070202,000000,4200,4270,3902.5,4200,162,0
+SVRA.US,D,20070205,000000,4200,4200,4025,4043.9,150,0
+SVRA.US,D,20070206,000000,4217.5,4322.5,4165,4287.5,193,0
+SVRA.US,D,20070207,000000,4305,4410,4235,4410,170,0
+SVRA.US,D,20070208,000000,4392.5,4410,4182.5,4375,124,0
+SVRA.US,D,20070209,000000,4375,4462.5,4235,4357.5,237,0
+SVRA.US,D,20070212,000000,4392.5,4410,4217.5,4270,110,0
+SVRA.US,D,20070213,000000,4287.5,4305,4217.5,4270,96,0
+SVRA.US,D,20070214,000000,4270,4305,4147.5,4200,105,0
+SVRA.US,D,20070215,000000,4270,4375,4200,4270,177,0
+SVRA.US,D,20070216,000000,4270,4287.5,4200,4287.5,110,0
+SVRA.US,D,20070220,000000,4287.5,4340,4165,4200,191,0
+SVRA.US,D,20070221,000000,4200,4305,4182.5,4287.5,87,0
+SVRA.US,D,20070222,000000,4287.5,4305,4165,4252.5,130,0
+SVRA.US,D,20070223,000000,4235,4305,4182.5,4270,103,0
+SVRA.US,D,20070226,000000,4287.5,4322.5,4077.5,4287.5,240,0
+SVRA.US,D,20070227,000000,4217.5,4252.5,4077.5,4147.5,252,0
+SVRA.US,D,20070228,000000,4060,4165,3990,4007.5,250,0
+SVRA.US,D,20070301,000000,4007.5,4007.5,3815,3850,326,0
+SVRA.US,D,20070302,000000,3832.5,3937.5,3570,3657.5,264,0
+SVRA.US,D,20070305,000000,3675,3797.5,3412.5,3482.5,323,0
+SVRA.US,D,20070306,000000,3727.5,3745,3482.5,3605,334,0
+SVRA.US,D,20070307,000000,3500,3762.5,3500,3692.5,242,0
+SVRA.US,D,20070308,000000,3850,3902.5,3657.5,3675,486,0
+SVRA.US,D,20070309,000000,3710,3762.5,3587.5,3657.5,137,0
+SVRA.US,D,20070312,000000,3657.5,3692.5,3412.5,3500,359,0
+SVRA.US,D,20070313,000000,3500,3587.5,3412.5,3517.5,314,0
+SVRA.US,D,20070314,000000,3500,3535,3377.5,3535,329,0
+SVRA.US,D,20070315,000000,3430,3727.5,3430,3710,349,0
+SVRA.US,D,20070316,000000,3727.5,3762.5,3465,3465,565,0
+SVRA.US,D,20070319,000000,3535,3640,3430,3500,197,0
+SVRA.US,D,20070320,000000,3500,3587.5,3377.5,3482.5,323,0
+SVRA.US,D,20070321,000000,3535,3675,3325,3657.5,566,0
+SVRA.US,D,20070322,000000,3675,4060,3587.5,4025,729,0
+SVRA.US,D,20070323,000000,4025,4375,3990,4147.5,1047,0
+SVRA.US,D,20070326,000000,4147.5,4270,3972.5,4165,586,0
+SVRA.US,D,20070327,000000,4217.5,4235,4095,4130,248,0
+SVRA.US,D,20070328,000000,4112.5,4130,3867.5,3937.5,275,0
+SVRA.US,D,20070329,000000,3972.5,3972.5,3762.5,3850,196,0
+SVRA.US,D,20070330,000000,3832.5,4375,3815,4375,293,0
+SVRA.US,D,20070402,000000,4147.5,4147.5,3902.5,4042.5,157,0
+SVRA.US,D,20070403,000000,4112.5,4200,4060,4077.5,244,0
+SVRA.US,D,20070404,000000,4042.5,4375,4025,4322.5,342,0
+SVRA.US,D,20070405,000000,4375,4462.5,4252.5,4287.5,444,0
+SVRA.US,D,20070409,000000,4462.5,4462.5,4130,4182.5,172,0
+SVRA.US,D,20070410,000000,4340,4340,4112.5,4217.5,226,0
+SVRA.US,D,20070411,000000,4217.5,4340,4130,4305,168,0
+SVRA.US,D,20070412,000000,4287.5,4305,4095,4147.5,320,0
+SVRA.US,D,20070413,000000,4130,4235,3955,4147.5,225,0
+SVRA.US,D,20070416,000000,3972.5,4200,3972.5,4200,169,0
+SVRA.US,D,20070417,000000,4182.5,4235,4095,4095,177,0
+SVRA.US,D,20070418,000000,4147.5,4322.5,4007.5,4077.5,374,0
+SVRA.US,D,20070419,000000,4077.5,4200,3972.5,4060,178,0
+SVRA.US,D,20070420,000000,4165,4200,4025,4112.5,241,0
+SVRA.US,D,20070423,000000,4112.5,4462.5,4095,4357.5,377,0
+SVRA.US,D,20070424,000000,4445,4987.5,4427.5,4987.5,1101,0
+SVRA.US,D,20070425,000000,5145,5162.5,4672.5,4847.5,597,0
+SVRA.US,D,20070426,000000,4742.5,4812.5,4585,4655,316,0
+SVRA.US,D,20070427,000000,4550,4987.5,4462.5,4812.5,305,0
+SVRA.US,D,20070430,000000,4830,4935,4690,4742.5,336,0
+SVRA.US,D,20070501,000000,4742.5,4847.5,4445,4497.5,376,0
+SVRA.US,D,20070502,000000,4480,4613.7,4200,4550,330,0
+SVRA.US,D,20070503,000000,4550,4725,4462.5,4620,259,0
+SVRA.US,D,20070504,000000,4620,4725,4585,4655,318,0
+SVRA.US,D,20070507,000000,4532.5,4655,4515,4620,305,0
+SVRA.US,D,20070508,000000,4550,4812.5,4515,4690,339,0
+SVRA.US,D,20070509,000000,4690,4935,4550,4882.5,535,0
+SVRA.US,D,20070510,000000,4952.5,4952.5,4725,4812.5,283,0
+SVRA.US,D,20070511,000000,4830,4900,4760,4865,180,0
+SVRA.US,D,20070514,000000,4865,5092.5,4812.5,4935,366,0
+SVRA.US,D,20070515,000000,4900,4970,4637.5,4707.5,368,0
+SVRA.US,D,20070516,000000,4725,4795,4287.5,4462.5,589,0
+SVRA.US,D,20070517,000000,4620,4637.5,4375,4497.5,254,0
+SVRA.US,D,20070518,000000,4497.5,4707.5,4462.5,4602.5,247,0
+SVRA.US,D,20070521,000000,4620,4707.5,4375,4410,253,0
+SVRA.US,D,20070522,000000,4375,4550,4287.5,4427.5,275,0
+SVRA.US,D,20070523,000000,4462.5,4532.5,4252.5,4287.5,210,0
+SVRA.US,D,20070524,000000,4462.5,4462.5,3955,4357.5,391,0
+SVRA.US,D,20070525,000000,4445,4462.5,4252.5,4410,114,0
+SVRA.US,D,20070529,000000,4515,4637.5,4375,4637.5,291,0
+SVRA.US,D,20070530,000000,4602.5,4812.5,4515,4812.5,345,0
+SVRA.US,D,20070531,000000,4812.5,4987.5,4655,4935,335,0
+SVRA.US,D,20070601,000000,4830,5005,4830,4987.5,419,0
+SVRA.US,D,20070604,000000,4952.5,5092.5,4952.5,5075,661,0
+SVRA.US,D,20070605,000000,5075,5075,4707.5,4900,538,0
+SVRA.US,D,20070606,000000,4900,4917.5,4742.5,4865,126,0
+SVRA.US,D,20070607,000000,4742.5,4987.5,4725,4777.5,222,0
+SVRA.US,D,20070608,000000,4742.5,4812.5,4629.1,4812.5,261,0
+SVRA.US,D,20070611,000000,4795,4812.5,4655,4760,117,0
+SVRA.US,D,20070612,000000,4742.5,4742.5,4445,4620,221,0
+SVRA.US,D,20070613,000000,4620,4707.5,4515,4602.5,208,0
+SVRA.US,D,20070614,000000,4620,4690,4515,4655,153,0
+SVRA.US,D,20070615,000000,4795,4812.5,4462.5,4672.5,274,0
+SVRA.US,D,20070618,000000,4637.5,4742.5,4567.5,4585,129,0
+SVRA.US,D,20070619,000000,4585,4725,4550,4690,117,0
+SVRA.US,D,20070620,000000,4690,4795,4550,4567.5,154,0
+SVRA.US,D,20070621,000000,4602.5,4707.5,4427.5,4637.5,221,0
+SVRA.US,D,20070622,000000,4637.5,4690,4515,4655,1699,0
+SVRA.US,D,20070625,000000,4637.5,4672.5,4462.5,4497.5,214,0
+SVRA.US,D,20070626,000000,4462.5,4585,4340,4585,141,0
+SVRA.US,D,20070627,000000,4532.5,4532.5,4322.5,4462.5,162,0
+SVRA.US,D,20070628,000000,4532.5,4532.5,4375,4427.5,120,0
+SVRA.US,D,20070629,000000,4445,4497.5,4340,4445,173,0
+SVRA.US,D,20070702,000000,4462.5,4707.5,4340,4707.5,197,0
+SVRA.US,D,20070703,000000,4707.5,4742.5,4462.5,4690,87,0
+SVRA.US,D,20070705,000000,4655,4760,4620,4637.5,145,0
+SVRA.US,D,20070706,000000,4725,4900,4716.6,4900,193,0
+SVRA.US,D,20070709,000000,4900,4900,4672.5,4882.5,163,0
+SVRA.US,D,20070710,000000,4795,4882.5,4690,4690,118,0
+SVRA.US,D,20070711,000000,4900,4900,4690,4707.5,112,0
+SVRA.US,D,20070712,000000,4987.5,4987.5,4637.5,4690,127,0
+SVRA.US,D,20070713,000000,4637.5,4777.5,4637.5,4725,66,0
+SVRA.US,D,20070716,000000,4655,4707.5,4550,4585,103,0
+SVRA.US,D,20070717,000000,4585,4637.5,4550,4585,75,0
+SVRA.US,D,20070718,000000,4620,4620,4462.5,4550,68,0
+SVRA.US,D,20070719,000000,4480,4585,4305,4427.5,288,0
+SVRA.US,D,20070720,000000,4305,4637.5,4235,4637.5,172,0
+SVRA.US,D,20070723,000000,4497.5,4550,4340,4480,85,0
+SVRA.US,D,20070724,000000,4410,4480,4305,4340,77,0
+SVRA.US,D,20070725,000000,4462.5,4462.5,4287.5,4287.5,80,0
+SVRA.US,D,20070726,000000,4340,4340,4130,4147.5,177,0
+SVRA.US,D,20070727,000000,4095,4375,4095,4375,122,0
+SVRA.US,D,20070730,000000,4340,4340,4147.5,4235,72,0
+SVRA.US,D,20070731,000000,4357.5,4357.5,4165,4165,101,0
+SVRA.US,D,20070801,000000,4112.5,4235,4025,4095,141,0
+SVRA.US,D,20070802,000000,4147.5,4287.5,4077.5,4235,109,0
+SVRA.US,D,20070803,000000,4200,4217.5,3692.5,3902.5,328,0
+SVRA.US,D,20070806,000000,4270,4287.5,3972.5,4287.5,169,0
+SVRA.US,D,20070807,000000,4182.5,4305,4025,4305,143,0
+SVRA.US,D,20070808,000000,4200,4410,4095,4287.5,142,0
+SVRA.US,D,20070809,000000,4252.5,4340,4112.5,4340,155,0
+SVRA.US,D,20070810,000000,4287.5,4287.5,4112.5,4252.5,90,0
+SVRA.US,D,20070813,000000,4182.5,4252.5,4060,4060,164,0
+SVRA.US,D,20070814,000000,4112.5,4200,3937.5,3990,134,0
+SVRA.US,D,20070815,000000,3955,4112.5,3850,3937.5,105,0
+SVRA.US,D,20070816,000000,4322.5,4322.5,4025,4060,390,0
+SVRA.US,D,20070817,000000,4550,4550,4060,4305,122,0
+SVRA.US,D,20070820,000000,4287.5,4462.5,4182.5,4392.5,167,0
+SVRA.US,D,20070821,000000,4305,4375,4112.5,4305,132,0
+SVRA.US,D,20070822,000000,4305,4305,4112.5,4147.5,78,0
+SVRA.US,D,20070823,000000,4112.5,4217.5,4025,4060,69,0
+SVRA.US,D,20070824,000000,4042.5,4200,3937.5,4007.5,87,0
+SVRA.US,D,20070827,000000,4042.5,4077.5,3692.5,4007.5,287,0
+SVRA.US,D,20070828,000000,4007.5,4007.5,3727.5,3815,152,0
+SVRA.US,D,20070829,000000,3692.5,4095,3605,3832.5,197,0
+SVRA.US,D,20070830,000000,3867.5,4165,3797.5,3850,453,0
+SVRA.US,D,20070831,000000,3780,4095,3622.5,3622.5,123,0
+SVRA.US,D,20070904,000000,3762.5,3972.5,3762.5,3937.5,147,0
+SVRA.US,D,20070905,000000,3850,3920,3797.5,3850,73,0
+SVRA.US,D,20070906,000000,3850,4025,3762.5,3937.5,85,0
+SVRA.US,D,20070907,000000,3990,4060,3850,4060,119,0
+SVRA.US,D,20070910,000000,4112.5,4165,3937.5,4165,555,0
+SVRA.US,D,20070911,000000,4165,4182.5,4025,4130,54,0
+SVRA.US,D,20070912,000000,4077.5,4130,3972.5,4007.5,52,0
+SVRA.US,D,20070913,000000,3972.5,4025,3815,3850,83,0
+SVRA.US,D,20070914,000000,3850,3902.5,3815,3850,40,0
+SVRA.US,D,20070917,000000,3797.5,4060,3797.5,3972.5,75,0
+SVRA.US,D,20070918,000000,3990,4025,3850,3955,56,0
+SVRA.US,D,20070919,000000,3937.5,4287.5,3902.5,4287.5,164,0
+SVRA.US,D,20070920,000000,4077.5,4340,4077.5,4340,147,0
+SVRA.US,D,20070921,000000,4305,4305,4060,4287.5,155,0
+SVRA.US,D,20070924,000000,4252.5,4340,4025,4217.5,129,0
+SVRA.US,D,20070925,000000,4270,4305,4112.5,4200,95,0
+SVRA.US,D,20070926,000000,4270,4340,4182.5,4270,181,0
+SVRA.US,D,20070927,000000,4287.5,4620,4252.5,4602.5,642,0
+SVRA.US,D,20070928,000000,4637.5,4725,4410,4502.4,262,0
+SVRA.US,D,20071001,000000,1417.5,1487.5,910,962.5,5967,0
+SVRA.US,D,20071002,000000,1015,1400,1015,1382.5,4233,0
+SVRA.US,D,20071003,000000,1474.2,1662.5,1330,1540,1765,0
+SVRA.US,D,20071004,000000,1557.5,1610,1260,1347.5,1027,0
+SVRA.US,D,20071005,000000,1452.5,1470,1347.5,1356.6,457,0
+SVRA.US,D,20071008,000000,1400,1470,1225,1470,333,0
+SVRA.US,D,20071009,000000,1408.4,1417.5,1312.5,1382.5,342,0
+SVRA.US,D,20071010,000000,1400,1417.5,1312.5,1321.6,190,0
+SVRA.US,D,20071011,000000,1312.5,1347.5,1225,1242.5,569,0
+SVRA.US,D,20071012,000000,1286.6,1286.6,1050,1225,481,0
+SVRA.US,D,20071015,000000,1225,1225,1137.5,1137.5,221,0
+SVRA.US,D,20071016,000000,1137.5,1225,1067.5,1225,539,0
+SVRA.US,D,20071017,000000,1207.5,1207.5,1120,1120,219,0
+SVRA.US,D,20071018,000000,1172.5,1172.5,1067.5,1101.8,144,0
+SVRA.US,D,20071019,000000,1101.1,1120,1050,1050,133,0
+SVRA.US,D,20071022,000000,1067.5,1137.5,1032.5,1137.5,369,0
+SVRA.US,D,20071023,000000,1120,1120,1032.5,1050,219,0
+SVRA.US,D,20071024,000000,1050,1119.3,1032.5,1050,217,0
+SVRA.US,D,20071025,000000,1050,1120,1050,1052.1,227,0
+SVRA.US,D,20071026,000000,1050,1155,1050,1137.5,418,0
+SVRA.US,D,20071029,000000,1172.5,1190,1137.5,1139.6,231,0
+SVRA.US,D,20071030,000000,1205.4,1205.4,1067.5,1155,123,0
+SVRA.US,D,20071031,000000,1155,1190,1120,1138.9,119,0
+SVRA.US,D,20071101,000000,1190,1190,1103.2,1137.5,161,0
+SVRA.US,D,20071102,000000,1122.1,1137.5,927.5,1050,665,0
+SVRA.US,D,20071105,000000,1050,1067.5,910,962.5,294,0
+SVRA.US,D,20071106,000000,1015,1032.5,910,997.5,214,0
+SVRA.US,D,20071107,000000,962.5,1015,875,945,187,0
+SVRA.US,D,20071108,000000,980,1050,875,893.2,283,0
+SVRA.US,D,20071109,000000,892.5,945,875,910,158,0
+SVRA.US,D,20071112,000000,927.5,997.5,927.5,962.5,206,0
+SVRA.US,D,20071113,000000,964.6,964.6,927.5,945,184,0
+SVRA.US,D,20071114,000000,980,1102.5,962.5,1050,557,0
+SVRA.US,D,20071115,000000,1085,1137.5,1050,1137.5,366,0
+SVRA.US,D,20071116,000000,1311.8,1311.8,1120,1120,533,0
+SVRA.US,D,20071119,000000,1100.4,1154.3,945,997.5,259,0
+SVRA.US,D,20071120,000000,928.2,997.5,928.2,945,177,0
+SVRA.US,D,20071121,000000,1050,1050,910,910,171,0
+SVRA.US,D,20071123,000000,894.6,910,822.5,822.5,710,0
+SVRA.US,D,20071126,000000,910,910,787.5,805,451,0
+SVRA.US,D,20071127,000000,796.6,892.5,770,892.5,243,0
+SVRA.US,D,20071128,000000,962.5,962.5,805,892.5,339,0
+SVRA.US,D,20071129,000000,822.5,875,805,805,172,0
+SVRA.US,D,20071130,000000,805,927.5,805,927.5,291,0
+SVRA.US,D,20071203,000000,945,960.4,807.1,875,281,0
+SVRA.US,D,20071204,000000,875,927.5,857.5,857.5,190,0
+SVRA.US,D,20071205,000000,857.5,892.5,824.6,835.1,139,0
+SVRA.US,D,20071206,000000,875,875,805,822.5,177,0
+SVRA.US,D,20071207,000000,875,875,797.3,875,139,0
+SVRA.US,D,20071210,000000,875,892.5,822.5,875,331,0
+SVRA.US,D,20071211,000000,823.2,890.4,822.5,822.5,232,0
+SVRA.US,D,20071212,000000,840,840,807.1,824.6,177,0
+SVRA.US,D,20071213,000000,840,857.5,782.6,787.5,364,0
+SVRA.US,D,20071214,000000,770,840,717.5,840,361,0
+SVRA.US,D,20071217,000000,840,840,735,827.4,247,0
+SVRA.US,D,20071218,000000,770,840,753.2,753.2,250,0
+SVRA.US,D,20071219,000000,754.6,787.5,752.5,770,348,0
+SVRA.US,D,20071220,000000,770,822.5,682.5,822.5,214,0
+SVRA.US,D,20071221,000000,787.5,1207.5,735.7,1207.5,783,0
+SVRA.US,D,20071224,000000,1050,1050,822.5,910,257,0
+SVRA.US,D,20071226,000000,875,910,822.5,841.4,278,0
+SVRA.US,D,20071227,000000,840.7,854,770,805,264,0
+SVRA.US,D,20071228,000000,805,840,735,822.5,451,0
+SVRA.US,D,20071231,000000,770,805,735,787.5,424,0
+SVRA.US,D,20080102,000000,839.3,857.5,752.5,822.5,294,0
+SVRA.US,D,20080103,000000,753.9,855.4,752.5,821.8,301,0
+SVRA.US,D,20080104,000000,805,821.8,704.9,704.9,111,0
+SVRA.US,D,20080107,000000,717.5,805,717.5,770,193,0
+SVRA.US,D,20080108,000000,754.6,787.5,735,752.5,237,0
+SVRA.US,D,20080109,000000,770,840,749,787.5,409,0
+SVRA.US,D,20080110,000000,770,840,751.1,752.5,179,0
+SVRA.US,D,20080111,000000,752.5,752.5,700,717.5,223,0
+SVRA.US,D,20080114,000000,700,787.5,700,752.5,384,0
+SVRA.US,D,20080115,000000,796.6,796.6,682.5,682.5,291,0
+SVRA.US,D,20080116,000000,682.5,717.5,630,710.5,435,0
+SVRA.US,D,20080117,000000,665,717.5,665,700,126,0
+SVRA.US,D,20080118,000000,665,717.5,665,700,160,0
+SVRA.US,D,20080122,000000,665,700,647.5,664.3,128,0
+SVRA.US,D,20080123,000000,648.2,665,630,630,71,0
+SVRA.US,D,20080124,000000,630,665,630,630,78,0
+SVRA.US,D,20080125,000000,630,656.6,630,647.5,156,0
+SVRA.US,D,20080128,000000,647.5,647.5,630,647.5,77,0
+SVRA.US,D,20080129,000000,647.5,700,630,682.5,195,0
+SVRA.US,D,20080130,000000,735,735,665,702.1,198,0
+SVRA.US,D,20080131,000000,700,717.5,665,682.5,104,0
+SVRA.US,D,20080201,000000,697.9,717.5,682.5,700,73,0
+SVRA.US,D,20080204,000000,682.5,787.5,682.5,787.5,186,0
+SVRA.US,D,20080205,000000,787.5,805,682.5,717.5,158,0
+SVRA.US,D,20080206,000000,700,752.5,700,752.5,131,0
+SVRA.US,D,20080207,000000,769.3,805,752.5,770,171,0
+SVRA.US,D,20080208,000000,805,961.8,770,857.5,392,0
+SVRA.US,D,20080211,000000,910,941.5,770,857.5,151,0
+SVRA.US,D,20080212,000000,892.5,892.5,823.9,840,88,0
+SVRA.US,D,20080213,000000,787.5,855.4,770,840,171,0
+SVRA.US,D,20080214,000000,840,857.5,770,840,65,0
+SVRA.US,D,20080215,000000,822.5,875,822.5,840,74,0
+SVRA.US,D,20080219,000000,892.5,927.5,805,840,52,0
+SVRA.US,D,20080220,000000,822.5,875,822.5,822.5,73,0
+SVRA.US,D,20080221,000000,840,875,805,837.9,63,0
+SVRA.US,D,20080222,000000,840,892.5,802.9,840,55,0
+SVRA.US,D,20080225,000000,875,875,822.5,822.5,90,0
+SVRA.US,D,20080226,000000,840,875,805,875,109,0
+SVRA.US,D,20080227,000000,892.5,892.5,828.1,840,44,0
+SVRA.US,D,20080228,000000,826.7,1032.5,826.7,980,338,0
+SVRA.US,D,20080229,000000,980,1207.5,892.5,1120,789,0
+SVRA.US,D,20080303,000000,1117.9,1155,962.5,1032.5,236,0
+SVRA.US,D,20080304,000000,997.5,1032.5,910,926.8,260,0
+SVRA.US,D,20080305,000000,945,1137.5,945,1102.5,150,0
+SVRA.US,D,20080306,000000,1085,1102.5,980,997.5,133,0
+SVRA.US,D,20080307,000000,997.5,1032.5,980,997.5,71,0
+SVRA.US,D,20080310,000000,980,1050,927.5,945,175,0
+SVRA.US,D,20080311,000000,910,1050,910,1015,47,0
+SVRA.US,D,20080312,000000,962.5,1137.5,927.5,1103.9,114,0
+SVRA.US,D,20080313,000000,1050,1067.5,980,1067.5,142,0
+SVRA.US,D,20080314,000000,1067.5,1135.4,927.5,927.5,106,0
+SVRA.US,D,20080317,000000,945,997.5,892.5,910,171,0
+SVRA.US,D,20080318,000000,910,962.5,910,910,119,0
+SVRA.US,D,20080319,000000,962.5,962.5,910,910,59,0
+SVRA.US,D,20080320,000000,910,927.5,875,910,85,0
+SVRA.US,D,20080324,000000,966,1050,840,840,116,0
+SVRA.US,D,20080325,000000,840,910,826.7,840,158,0
+SVRA.US,D,20080326,000000,829.5,892.5,822.5,822.5,283,0
+SVRA.US,D,20080327,000000,822.5,857.5,805,822.5,149,0
+SVRA.US,D,20080328,000000,857.5,927.5,844.2,857.5,52,0
+SVRA.US,D,20080331,000000,945,962.5,875,945,105,0
+SVRA.US,D,20080401,000000,962.5,962.5,892.5,892.5,48,0
+SVRA.US,D,20080402,000000,947.1,980,892.5,940.1,58,0
+SVRA.US,D,20080403,000000,910,945,892.5,910,61,0
+SVRA.US,D,20080404,000000,920.5,945,892.5,910,29,0
+SVRA.US,D,20080407,000000,910,997.5,892.5,927.5,64,0
+SVRA.US,D,20080408,000000,980,1015,875,875.7,146,0
+SVRA.US,D,20080409,000000,934.5,945,875,875,59,0
+SVRA.US,D,20080410,000000,842.1,962.5,842.1,875,125,0
+SVRA.US,D,20080411,000000,945,945,856.1,857.5,119,0
+SVRA.US,D,20080414,000000,840,857.5,805,822.5,164,0
+SVRA.US,D,20080415,000000,809.2,875,805.7,805.7,115,0
+SVRA.US,D,20080416,000000,823.2,875,805,805,84,0
+SVRA.US,D,20080417,000000,822.5,906.5,822.5,875,115,0
+SVRA.US,D,20080418,000000,826,892.5,826,857.5,60,0
+SVRA.US,D,20080421,000000,827.4,875,822.5,875,46,0
+SVRA.US,D,20080422,000000,857.5,875,822.5,840,59,0
+SVRA.US,D,20080423,000000,843.5,875,822.5,822.5,81,0
+SVRA.US,D,20080424,000000,822.5,840,805,822.5,94,0
+SVRA.US,D,20080425,000000,840,892.5,822.5,892.5,150,0
+SVRA.US,D,20080428,000000,892.5,910,841.4,910,94,0
+SVRA.US,D,20080429,000000,857.5,910,840,875,68,0
+SVRA.US,D,20080430,000000,910,927.5,822.5,910,90,0
+SVRA.US,D,20080501,000000,875,910,840,857.5,89,0
+SVRA.US,D,20080502,000000,857.5,875,857.5,872.9,68,0
+SVRA.US,D,20080505,000000,840,875,840,840,55,0
+SVRA.US,D,20080506,000000,822.5,875,822.5,822.5,92,0
+SVRA.US,D,20080507,000000,822.5,875,787.5,805,98,0
+SVRA.US,D,20080508,000000,857.5,872.9,787.5,805,107,0
+SVRA.US,D,20080509,000000,822.5,875,770,770,147,0
+SVRA.US,D,20080512,000000,770,857.5,770,770,45,0
+SVRA.US,D,20080513,000000,787.5,822.5,770,822.5,83,0
+SVRA.US,D,20080514,000000,770,822.5,703.5,721.7,203,0
+SVRA.US,D,20080515,000000,770,778.4,721,735,33,0
+SVRA.US,D,20080516,000000,786.1,805,735.7,752.5,73,0
+SVRA.US,D,20080519,000000,752.5,805,735,735,98,0
+SVRA.US,D,20080520,000000,735,787.5,735,761.6,58,0
+SVRA.US,D,20080521,000000,770,857.5,770,805,178,0
+SVRA.US,D,20080522,000000,805,840,739.9,770,100,0
+SVRA.US,D,20080523,000000,822.5,840,770,805,86,0
+SVRA.US,D,20080527,000000,805,805,770,772.1,89,0
+SVRA.US,D,20080528,000000,770,892.5,770,855.4,215,0
+SVRA.US,D,20080529,000000,857.5,857.5,770,772.1,166,0
+SVRA.US,D,20080530,000000,787.5,822.5,778.4,778.4,68,0
+SVRA.US,D,20080602,000000,773.5,822.5,752.5,752.5,130,0
+SVRA.US,D,20080603,000000,770,787.5,735,735,148,0
+SVRA.US,D,20080604,000000,735,752.5,721,735,113,0
+SVRA.US,D,20080605,000000,719.6,735,665,683.9,178,0
+SVRA.US,D,20080606,000000,700,735,665,700,93,0
+SVRA.US,D,20080609,000000,682.5,708.4,612.5,630,103,0
+SVRA.US,D,20080610,000000,630,630,595,595,68,0
+SVRA.US,D,20080611,000000,630,717.5,595,682.5,116,0
+SVRA.US,D,20080612,000000,700,700,665,682.5,79,0
+SVRA.US,D,20080613,000000,700,700,649.6,665,82,0
+SVRA.US,D,20080616,000000,665,682.5,577.5,662.9,192,0
+SVRA.US,D,20080617,000000,665,766.5,612.5,761.6,157,0
+SVRA.US,D,20080618,000000,770,770,700,752.5,92,0
+SVRA.US,D,20080619,000000,787.5,787.5,665,717.5,52,0
+SVRA.US,D,20080620,000000,682.5,717.5,665,682.5,24,0
+SVRA.US,D,20080623,000000,647.5,735,647.5,726.6,44,0
+SVRA.US,D,20080624,000000,682.5,732.9,665,682.5,40,0
+SVRA.US,D,20080625,000000,682.5,717.5,612.5,614.6,173,0
+SVRA.US,D,20080626,000000,630,682.5,595,682.5,110,0
+SVRA.US,D,20080627,000000,682.5,682.5,577.5,577.5,65,0
+SVRA.US,D,20080630,000000,630,662.9,595,651.7,45,0
+SVRA.US,D,20080701,000000,630,665,612.5,647.5,58,0
+SVRA.US,D,20080702,000000,647.5,665,612.5,665,98,0
+SVRA.US,D,20080703,000000,612.5,665,595,665,90,0
+SVRA.US,D,20080707,000000,612.5,726.6,612.5,630,78,0
+SVRA.US,D,20080708,000000,647.5,665,630,665,105,0
+SVRA.US,D,20080709,000000,647.5,664.3,630,632.8,40,0
+SVRA.US,D,20080710,000000,647.5,665,630,647.5,62,0
+SVRA.US,D,20080711,000000,630,647.5,612.5,634.2,85,0
+SVRA.US,D,20080714,000000,612.5,638.4,579.6,619.5,57,0
+SVRA.US,D,20080715,000000,577.5,619.5,542.5,577.5,214,0
+SVRA.US,D,20080716,000000,562.1,577.5,542.5,560,59,0
+SVRA.US,D,20080717,000000,560,577.5,560,577.5,97,0
+SVRA.US,D,20080718,000000,595,612.5,560,577.5,34,0
+SVRA.US,D,20080721,000000,577.5,595,525,560,52,0
+SVRA.US,D,20080722,000000,507.5,573.3,490,525,68,0
+SVRA.US,D,20080723,000000,542.5,595,402.5,542.5,501,0
+SVRA.US,D,20080724,000000,542.5,557.9,490,525,36,0
+SVRA.US,D,20080725,000000,525,560,490,542.5,47,0
+SVRA.US,D,20080728,000000,542.5,630,490,495.6,132,0
+SVRA.US,D,20080729,000000,472.5,542.5,472.5,507.5,37,0
+SVRA.US,D,20080730,000000,501.9,536.9,490,525,123,0
+SVRA.US,D,20080731,000000,560,647.5,490,595,84,0
+SVRA.US,D,20080801,000000,612.5,630,560,627.9,52,0
+SVRA.US,D,20080804,000000,542.5,627.9,525,577.5,17,0
+SVRA.US,D,20080805,000000,630,630,533.4,577.5,14,0
+SVRA.US,D,20080806,000000,595,595,542.5,560,65,0
+SVRA.US,D,20080807,000000,542.5,560,509.6,525,63,0
+SVRA.US,D,20080808,000000,525,542.5,525,542.5,15,0
+SVRA.US,D,20080811,000000,525,577.5,525,542.5,38,0
+SVRA.US,D,20080812,000000,525,542.5,455,507.5,201,0
+SVRA.US,D,20080813,000000,490,525,473.2,525,37,0
+SVRA.US,D,20080814,000000,560,560,473.9,525,26,0
+SVRA.US,D,20080815,000000,492.1,525,472.5,507.5,114,0
+SVRA.US,D,20080818,000000,523.6,523.6,472.5,507.5,46,0
+SVRA.US,D,20080819,000000,474.6,525,472.5,490,21,0
+SVRA.US,D,20080820,000000,507.5,525,507.5,525,93,0
+SVRA.US,D,20080821,000000,525,525,507.5,525,22,0
+SVRA.US,D,20080822,000000,524.3,525,472.5,525,23,0
+SVRA.US,D,20080825,000000,490,525,473.2,507.5,18,0
+SVRA.US,D,20080826,000000,507.5,525,455,490,68,0
+SVRA.US,D,20080827,000000,472.5,472.5,420,455,581,0
+SVRA.US,D,20080828,000000,420,490,420,490,41,0
+SVRA.US,D,20080829,000000,490,507.5,455,490,47,0
+SVRA.US,D,20080902,000000,507.5,507.5,455.7,472.5,36,0
+SVRA.US,D,20080903,000000,472.5,472.5,437.5,455,37,0
+SVRA.US,D,20080904,000000,446.6,472.5,438.2,472.5,74,0
+SVRA.US,D,20080905,000000,438.2,455,411.6,437.5,152,0
+SVRA.US,D,20080908,000000,437.5,437.5,402.5,436.8,119,0
+SVRA.US,D,20080909,000000,437.5,455,404.6,437.5,53,0
+SVRA.US,D,20080910,000000,472.5,525,420,472.5,175,0
+SVRA.US,D,20080911,000000,455,455,402.5,455,62,0
+SVRA.US,D,20080912,000000,420,455,420,422.1,52,0
+SVRA.US,D,20080915,000000,437.5,472.5,402.5,420,117,0
+SVRA.US,D,20080916,000000,455,455,402.5,436.8,46,0
+SVRA.US,D,20080917,000000,411.6,437.5,402.5,402.5,64,0
+SVRA.US,D,20080918,000000,402.5,436.8,385,420,101,0
+SVRA.US,D,20080919,000000,435.4,435.4,385,401.8,58,0
+SVRA.US,D,20080922,000000,402.5,402.5,367.5,399.7,52,0
+SVRA.US,D,20080923,000000,402.5,402.5,367.5,367.5,142,0
+SVRA.US,D,20080924,000000,384.3,384.3,299.6,315,138,0
+SVRA.US,D,20080925,000000,315.7,350,315,315,156,0
+SVRA.US,D,20080926,000000,280,350,262.5,349.3,84,0
+SVRA.US,D,20080929,000000,315,348.6,315,315,160,0
+SVRA.US,D,20080930,000000,332.5,350,315,332.5,61,0
+SVRA.US,D,20081001,000000,350,350,297.5,315,33,0
+SVRA.US,D,20081002,000000,315,330.4,310.8,323.4,49,0
+SVRA.US,D,20081003,000000,330.4,365.4,306.6,365.4,234,0
+SVRA.US,D,20081006,000000,315,367.5,280,280,127,0
+SVRA.US,D,20081007,000000,280,350,245,245,517,0
+SVRA.US,D,20081008,000000,280,280,245,245.7,52,0
+SVRA.US,D,20081009,000000,280,297.5,245,245,187,0
+SVRA.US,D,20081010,000000,262.5,350,210,350,250,0
+SVRA.US,D,20081013,000000,297.5,297.5,255.5,262.5,45,0
+SVRA.US,D,20081014,000000,297.5,367.5,245,315,222,0
+SVRA.US,D,20081015,000000,280,350,264.6,315,121,0
+SVRA.US,D,20081016,000000,280,350,280,297.5,17,0
+SVRA.US,D,20081017,000000,332.5,350,262.5,315,61,0
+SVRA.US,D,20081020,000000,315,315,245,280,1094,0
+SVRA.US,D,20081021,000000,315,315,262.5,262.5,51,0
+SVRA.US,D,20081022,000000,266,278.6,192.5,210,372,0
+SVRA.US,D,20081023,000000,192.5,252.7,192.5,210,170,0
+SVRA.US,D,20081024,000000,245,252.7,227.5,227.5,56,0
+SVRA.US,D,20081027,000000,245,253.4,227.5,253.4,35,0
+SVRA.US,D,20081028,000000,256.9,280,210,227.5,103,0
+SVRA.US,D,20081029,000000,262.5,280,210,245,50,0
+SVRA.US,D,20081030,000000,245,262.5,227.5,227.5,32,0
+SVRA.US,D,20081031,000000,227.5,261.8,227.5,245,38,0
+SVRA.US,D,20081103,000000,261.8,262.5,245,245,32,0
+SVRA.US,D,20081104,000000,245,262.5,227.5,227.5,64,0
+SVRA.US,D,20081105,000000,227.5,262.5,227.5,245,24,0
+SVRA.US,D,20081106,000000,262.5,262.5,238.7,262.5,40,0
+SVRA.US,D,20081107,000000,262.5,332.5,246.4,297.5,77,0
+SVRA.US,D,20081110,000000,332.5,332.5,263.2,315,45,0
+SVRA.US,D,20081111,000000,262.5,315,262.5,297.5,19,0
+SVRA.US,D,20081112,000000,262.5,297.5,262.5,280,8,0
+SVRA.US,D,20081113,000000,280,315,227.5,262.5,18,0
+SVRA.US,D,20081114,000000,262.5,297.5,245,251.3,26,0
+SVRA.US,D,20081117,000000,245,297.5,245,245,17,0
+SVRA.US,D,20081118,000000,227.5,245,226.1,244.3,87,0
+SVRA.US,D,20081119,000000,210,243.6,192.5,192.5,37,0
+SVRA.US,D,20081120,000000,210,223.3,175,175.7,67,0
+SVRA.US,D,20081121,000000,175,192.5,157.5,157.5,103,0
+SVRA.US,D,20081124,000000,157.5,192.5,148.4,176.4,48,0
+SVRA.US,D,20081125,000000,192.5,192.5,175,175,41,0
+SVRA.US,D,20081126,000000,175,210,175,192.5,38,0
+SVRA.US,D,20081128,000000,227.5,227.5,175,192.5,5,0
+SVRA.US,D,20081201,000000,227.5,227.5,176.4,227.5,32,0
+SVRA.US,D,20081202,000000,227.5,227.5,157.5,192.5,127,0
+SVRA.US,D,20081203,000000,192.5,210,175,175,26,0
+SVRA.US,D,20081204,000000,192.5,227.5,175,210,172,0
+SVRA.US,D,20081205,000000,210,210,175,192.5,26,0
+SVRA.US,D,20081208,000000,175,210,175,175,18,0
+SVRA.US,D,20081209,000000,175,192.5,157.5,175,47,0
+SVRA.US,D,20081210,000000,175,192.5,158.2,192.5,51,0
+SVRA.US,D,20081211,000000,157.5,210,157.5,192.5,86,0
+SVRA.US,D,20081212,000000,192.5,192.5,157.5,175,55,0
+SVRA.US,D,20081215,000000,175,210,157.5,175,92,0
+SVRA.US,D,20081216,000000,175,192.5,157.5,192.5,82,0
+SVRA.US,D,20081217,000000,175,175,140,157.5,305,0
+SVRA.US,D,20081218,000000,157.5,210,140,157.5,1509,0
+SVRA.US,D,20081219,000000,173.6,192.5,140,157.5,289,0
+SVRA.US,D,20081222,000000,140,175,140,165.9,314,0
+SVRA.US,D,20081223,000000,175,192.5,140,149.8,333,0
+SVRA.US,D,20081224,000000,140,175,140,157.5,129,0
+SVRA.US,D,20081226,000000,157.5,175,140,141.4,95,0
+SVRA.US,D,20081229,000000,155.4,157.5,122.5,157.5,468,0
+SVRA.US,D,20081230,000000,148.4,157.5,122.5,126.7,322,0
+SVRA.US,D,20081231,000000,122.5,157.5,122.5,131.6,333,0
+SVRA.US,D,20090102,000000,175,175,131.6,157.5,218,0
+SVRA.US,D,20090105,000000,157.5,157.5,131.6,157.5,316,0
+SVRA.US,D,20090106,000000,127.4,227.5,127.4,210,1041,0
+SVRA.US,D,20090107,000000,210,227.5,175,192.5,249,0
+SVRA.US,D,20090108,000000,157.5,262.5,157.5,227.5,270,0
+SVRA.US,D,20090109,000000,262.5,262.5,192.5,192.5,319,0
+SVRA.US,D,20090112,000000,227.5,262.5,210.7,210.7,196,0
+SVRA.US,D,20090113,000000,227.5,245,210,210,118,0
+SVRA.US,D,20090114,000000,262.5,262.5,210,245,110,0
+SVRA.US,D,20090115,000000,262.5,262.5,210,245,166,0
+SVRA.US,D,20090116,000000,262.5,262.5,227.5,227.5,40,0
+SVRA.US,D,20090120,000000,210,227.5,193.2,210,75,0
+SVRA.US,D,20090121,000000,192.5,227.5,175,192.5,217,0
+SVRA.US,D,20090122,000000,207.9,210,159.6,192.5,42,0
+SVRA.US,D,20090123,000000,192.5,192.5,175,175,40,0
+SVRA.US,D,20090126,000000,192.5,192.5,175,175,62,0
+SVRA.US,D,20090127,000000,175,192.5,157.5,157.5,129,0
+SVRA.US,D,20090128,000000,157.5,175,157.5,160.3,139,0
+SVRA.US,D,20090129,000000,175,192.5,157.5,175,86,0
+SVRA.US,D,20090130,000000,192.5,192.5,158.2,159.6,28,0
+SVRA.US,D,20090202,000000,157.5,192.5,157.5,191.1,79,0
+SVRA.US,D,20090203,000000,175,210,175,192.5,27,0
+SVRA.US,D,20090204,000000,192.5,192.5,158.2,175,58,0
+SVRA.US,D,20090205,000000,192.5,192.5,158.9,191.1,42,0
+SVRA.US,D,20090206,000000,190.4,192.5,175,182,51,0
+SVRA.US,D,20090209,000000,175,192.5,157.5,175,47,0
+SVRA.US,D,20090210,000000,210,280,175,248.5,892,0
+SVRA.US,D,20090211,000000,253.4,420,245,315,851,0
+SVRA.US,D,20090212,000000,315,367.5,297.5,315,457,0
+SVRA.US,D,20090213,000000,315,367.5,297.5,315,171,0
+SVRA.US,D,20090217,000000,356.3,356.3,280,297.5,141,0
+SVRA.US,D,20090218,000000,297.5,297.5,280,297.5,60,0
+SVRA.US,D,20090219,000000,338.1,338.1,262.5,297.5,80,0
+SVRA.US,D,20090220,000000,256.9,297.5,256.9,280,89,0
+SVRA.US,D,20090223,000000,245,280,245,280,40,0
+SVRA.US,D,20090224,000000,315,315,262.5,297.5,109,0
+SVRA.US,D,20090225,000000,280,297.5,245,280,70,0
+SVRA.US,D,20090226,000000,280,297.5,280,280,42,0
+SVRA.US,D,20090227,000000,280,297.5,262.5,280,70,0
+SVRA.US,D,20090302,000000,280,280,245,262.5,107,0
+SVRA.US,D,20090303,000000,262.5,280,245,262.5,60,0
+SVRA.US,D,20090304,000000,262.5,280,245,262.5,27,0
+SVRA.US,D,20090305,000000,245,262.5,227.5,245,77,0
+SVRA.US,D,20090306,000000,245,245,192.5,227.5,140,0
+SVRA.US,D,20090309,000000,245,245,193.2,227.5,163,0
+SVRA.US,D,20090310,000000,227.5,227.5,192.5,210,56,0
+SVRA.US,D,20090311,000000,262.5,262.5,192.5,210,49,0
+SVRA.US,D,20090312,000000,226.1,245,210,227.5,36,0
+SVRA.US,D,20090313,000000,262.5,280,210,262.5,150,0
+SVRA.US,D,20090316,000000,297.5,297.5,227.5,245,57,0
+SVRA.US,D,20090317,000000,210,280,210,210,51,0
+SVRA.US,D,20090318,000000,210,262.5,210,262.5,87,0
+SVRA.US,D,20090319,000000,253.4,253.4,210.7,227.5,109,0
+SVRA.US,D,20090320,000000,280,280,210,212.1,87,0
+SVRA.US,D,20090323,000000,210,210,123.9,175,658,0
+SVRA.US,D,20090324,000000,190.4,210,175,192.5,202,0
+SVRA.US,D,20090325,000000,227.5,262.5,157.5,157.5,1865,0
+SVRA.US,D,20090326,000000,175,210,157.5,175,1725,0
+SVRA.US,D,20090327,000000,210,210,141.4,173.6,1278,0
+SVRA.US,D,20090330,000000,175,192.5,157.5,189,592,0
+SVRA.US,D,20090331,000000,192.5,367.5,192.5,306.6,7866,0
+SVRA.US,D,20090401,000000,350,402.5,262.5,280,9229,0
+SVRA.US,D,20090402,000000,315,331.8,175,227.5,4804,0
+SVRA.US,D,20090403,000000,227.5,262.5,227.5,227.5,1178,0
+SVRA.US,D,20090406,000000,227.5,262.5,212.1,245,1296,0
+SVRA.US,D,20090407,000000,210,245,210,227.5,1020,0
+SVRA.US,D,20090408,000000,227.5,245,210,227.5,1583,0
+SVRA.US,D,20090409,000000,245,245,210,231.7,2059,0
+SVRA.US,D,20090413,000000,245,262.5,227.5,243.6,708,0
+SVRA.US,D,20090414,000000,227.5,326.9,227.5,295.4,2913,0
+SVRA.US,D,20090415,000000,315,367.5,280,306.6,3035,0
+SVRA.US,D,20090416,000000,315,332.5,262.5,280,1330,0
+SVRA.US,D,20090417,000000,297.5,297.5,245,262.5,708,0
+SVRA.US,D,20090420,000000,297.5,297.5,245,245,591,0
+SVRA.US,D,20090421,000000,280,280,245,280,706,0
+SVRA.US,D,20090422,000000,280,297.5,262.5,262.5,450,0
+SVRA.US,D,20090423,000000,280,280,262.5,262.5,266,0
+SVRA.US,D,20090424,000000,280,297.5,262.5,271.6,531,0
+SVRA.US,D,20090427,000000,297.5,367.5,288.4,341.6,4452,0
+SVRA.US,D,20090428,000000,339.5,358.4,280,323.4,1767,0
+SVRA.US,D,20090429,000000,332.5,350,271.6,297.5,1122,0
+SVRA.US,D,20090430,000000,315,318.5,280,280,468,0
+SVRA.US,D,20090501,000000,297.5,311.5,262.5,280,1080,0
+SVRA.US,D,20090504,000000,280,297.5,262.5,266,410,0
+SVRA.US,D,20090505,000000,263.9,297.5,262.5,280,521,0
+SVRA.US,D,20090506,000000,280,280,262.5,266,1351,0
+SVRA.US,D,20090507,000000,280,332.5,280,312.9,2055,0
+SVRA.US,D,20090508,000000,245,245,192.5,245,10801,0
+SVRA.US,D,20090511,000000,245,262.5,227.5,246.4,3023,0
+SVRA.US,D,20090512,000000,262.5,280,245,262.5,2386,0
+SVRA.US,D,20090513,000000,297.5,297.5,245,252,3008,0
+SVRA.US,D,20090514,000000,262.5,262.5,233.1,262.5,1672,0
+SVRA.US,D,20090515,000000,262.5,262.5,210,245,2158,0
+SVRA.US,D,20090518,000000,245,260.4,227.5,227.5,1311,0
+SVRA.US,D,20090519,000000,245,245,227.5,227.5,1148,0
+SVRA.US,D,20090520,000000,241.5,245,227.5,227.5,749,0
+SVRA.US,D,20090521,000000,227.5,245,219.8,238,655,0
+SVRA.US,D,20090522,000000,245,245,227.5,227.5,978,0
+SVRA.US,D,20090526,000000,242.2,245,227.5,228.9,553,0
+SVRA.US,D,20090527,000000,231,245,227.5,227.5,695,0
+SVRA.US,D,20090528,000000,240.8,245,227.5,227.5,531,0
+SVRA.US,D,20090529,000000,227.5,245,227.5,245,606,0
+SVRA.US,D,20090601,000000,228.9,245,227.5,227.5,601,0
+SVRA.US,D,20090602,000000,230.3,245,210,213.5,1642,0
+SVRA.US,D,20090603,000000,211.4,218.4,184.1,210,2914,0
+SVRA.US,D,20090604,000000,210,227.5,192.5,193.2,668,0
+SVRA.US,D,20090605,000000,193.9,262.5,192.5,262.5,5886,0
+SVRA.US,D,20090608,000000,262.5,311.5,198.1,252,8886,0
+SVRA.US,D,20090609,000000,297.5,315,264.6,308,8142,0
+SVRA.US,D,20090610,000000,350.7,402.5,315.7,359.8,13391,0
+SVRA.US,D,20090611,000000,420,437.5,370.3,385,13919,0
+SVRA.US,D,20090612,000000,367.5,385,301,332.5,6507,0
+SVRA.US,D,20090615,000000,332.5,332.5,280,315,3057,0
+SVRA.US,D,20090616,000000,332.5,332.5,297.5,297.5,1878,0
+SVRA.US,D,20090617,000000,297.5,315,280,297.5,1711,0
+SVRA.US,D,20090618,000000,297.5,306.6,280,283.5,1221,0
+SVRA.US,D,20090619,000000,280,297.5,280,297.5,779,0
+SVRA.US,D,20090622,000000,297.5,297.5,262.5,262.5,1166,0
+SVRA.US,D,20090623,000000,262.5,280,227.5,259,1748,0
+SVRA.US,D,20090624,000000,245,262.5,245,245,632,0
+SVRA.US,D,20090625,000000,262.5,262.5,245,262.5,389,0
+SVRA.US,D,20090626,000000,259,262.5,245,250.6,686,0
+SVRA.US,D,20090629,000000,262.5,280,245.7,255.5,1603,0
+SVRA.US,D,20090630,000000,277.9,280,247.1,254.1,1012,0
+SVRA.US,D,20090701,000000,245,274.4,238.7,245,1326,0
+SVRA.US,D,20090702,000000,245.7,262.5,245,261.1,981,0
+SVRA.US,D,20090706,000000,260.4,262.5,227.5,227.5,1002,0
+SVRA.US,D,20090707,000000,230.3,262.5,228.9,230.3,838,0
+SVRA.US,D,20090708,000000,227.5,245,210,210,2529,0
+SVRA.US,D,20090709,000000,218.4,227.5,210,213.5,886,0
+SVRA.US,D,20090710,000000,210,227.5,210,226.1,664,0
+SVRA.US,D,20090713,000000,227.5,245,210,210,860,0
+SVRA.US,D,20090714,000000,227.5,245,215.6,226.1,1381,0
+SVRA.US,D,20090715,000000,210,236.6,210,210.7,1025,0
+SVRA.US,D,20090716,000000,227.5,227.5,192.5,210,1393,0
+SVRA.US,D,20090717,000000,224,227.5,210,210,507,0
+SVRA.US,D,20090720,000000,212.8,227.5,210,221.9,570,0
+SVRA.US,D,20090721,000000,221.9,227.5,210,224.7,908,0
+SVRA.US,D,20090722,000000,227.5,227.5,210,224.7,794,0
+SVRA.US,D,20090723,000000,227.5,262.5,219.1,245,3389,0
+SVRA.US,D,20090724,000000,257.6,259,228.9,241.5,979,0
+SVRA.US,D,20090727,000000,245,245,205.8,214.2,3306,0
+SVRA.US,D,20090728,000000,224.7,227.5,192.5,210,1550,0
+SVRA.US,D,20090729,000000,222.6,227.5,210,217,853,0
+SVRA.US,D,20090730,000000,210,227.5,210,218.4,504,0
+SVRA.US,D,20090731,000000,227.5,227.5,211.4,227.5,796,0
+SVRA.US,D,20090803,000000,227.5,227.5,210,210,1026,0
+SVRA.US,D,20090804,000000,215.6,227.5,215.6,227.5,1030,0
+SVRA.US,D,20090805,000000,268.1,297.5,227.5,252,7812,0
+SVRA.US,D,20090806,000000,277.9,277.9,227.5,245,1317,0
+SVRA.US,D,20090807,000000,253.4,262.5,233.8,245,1294,0
+SVRA.US,D,20090810,000000,245,262.5,227.5,243.6,929,0
+SVRA.US,D,20090811,000000,253.4,262.5,236.6,245,1811,0
+SVRA.US,D,20090812,000000,259,280,238,262.5,3490,0
+SVRA.US,D,20090813,000000,343,350,297.5,350,12853,0
+SVRA.US,D,20090814,000000,340.2,340.2,280,297.5,3796,0
+SVRA.US,D,20090817,000000,297.5,297.5,262.5,288.4,1450,0
+SVRA.US,D,20090818,000000,288.4,297.5,274.4,281.4,1161,0
+SVRA.US,D,20090819,000000,280,280,262.5,265.3,1819,0
+SVRA.US,D,20090820,000000,278.6,283.5,262.5,263.9,682,0
+SVRA.US,D,20090821,000000,264.6,280,262.5,266,1015,0
+SVRA.US,D,20090824,000000,274.4,315,262.5,295.4,2730,0
+SVRA.US,D,20090825,000000,294,315,263.9,280,1453,0
+SVRA.US,D,20090826,000000,280,297.5,266.7,275.8,912,0
+SVRA.US,D,20090827,000000,296.8,297.5,280,280,1167,0
+SVRA.US,D,20090828,000000,297.5,297.5,280,291.9,646,0
+SVRA.US,D,20090831,000000,297.5,362.6,280,350,8248,0
+SVRA.US,D,20090901,000000,349.3,385,297.5,311.5,5970,0
+SVRA.US,D,20090902,000000,332.5,332.5,297.5,315,1346,0
+SVRA.US,D,20090903,000000,306.6,332.5,306.6,315,725,0
+SVRA.US,D,20090904,000000,297.5,298.9,269.5,283.5,4461,0
+SVRA.US,D,20090908,000000,283.5,297.5,280,288.4,1151,0
+SVRA.US,D,20090909,000000,297.5,315,280,306.6,1615,0
+SVRA.US,D,20090910,000000,315,315,294,297.5,1029,0
+SVRA.US,D,20090911,000000,297.5,309.4,280,298.2,821,0
+SVRA.US,D,20090914,000000,308,315,280,297.5,1277,0
+SVRA.US,D,20090915,000000,279.3,297.5,262.5,280,3294,0
+SVRA.US,D,20090916,000000,280,285.6,262.5,280,2589,0
+SVRA.US,D,20090917,000000,280,297.5,262.5,280,1081,0
+SVRA.US,D,20090918,000000,280,297.5,262.5,262.5,835,0
+SVRA.US,D,20090921,000000,267.4,297.5,262.5,280,720,0
+SVRA.US,D,20090922,000000,283.5,297.5,262.5,268.1,1074,0
+SVRA.US,D,20090923,000000,280,280,262.5,267.4,502,0
+SVRA.US,D,20090924,000000,262.5,280,262.5,266,574,0
+SVRA.US,D,20090925,000000,280,280,262.5,262.5,534,0
+SVRA.US,D,20090928,000000,271.6,280,262.5,262.5,370,0
+SVRA.US,D,20090929,000000,262.5,280,262.5,262.5,1156,0
+SVRA.US,D,20090930,000000,263.2,280,245,262.5,762,0
+SVRA.US,D,20091001,000000,262.5,280,245,253.4,422,0
+SVRA.US,D,20091002,000000,261.1,280,245,263.9,1233,0
+SVRA.US,D,20091005,000000,262.5,280,245,256.9,537,0
+SVRA.US,D,20091006,000000,263.9,280,245,249.2,1123,0
+SVRA.US,D,20091007,000000,262.5,262.5,241.5,245,1361,0
+SVRA.US,D,20091008,000000,245,255.5,227.5,239.4,842,0
+SVRA.US,D,20091009,000000,227.5,262.5,227.5,227.5,2507,0
+SVRA.US,D,20091012,000000,227.5,245,210,210,1802,0
+SVRA.US,D,20091013,000000,227.5,227.5,210,215.6,1009,0
+SVRA.US,D,20091014,000000,234.5,234.5,210,221.9,1451,0
+SVRA.US,D,20091015,000000,224,227.5,210,227.5,748,0
+SVRA.US,D,20091016,000000,227.5,227.5,210,212.1,1202,0
+SVRA.US,D,20091019,000000,227.5,227.5,210,216.3,561,0
+SVRA.US,D,20091020,000000,234.5,266,227.5,262.5,6594,0
+SVRA.US,D,20091021,000000,262.5,263.9,227.5,227.5,2603,0
+SVRA.US,D,20091022,000000,245,245,219.8,231,2952,0
+SVRA.US,D,20091023,000000,232.4,245,210,227.5,1602,0
+SVRA.US,D,20091026,000000,231.7,242.2,218.4,227.5,1558,0
+SVRA.US,D,20091027,000000,233.8,245,210,221.9,1257,0
+SVRA.US,D,20091028,000000,212.1,227.5,210,213.5,947,0
+SVRA.US,D,20091029,000000,217.7,227.5,199.5,203,2611,0
+SVRA.US,D,20091030,000000,210,227.5,188.3,192.5,1518,0
+SVRA.US,D,20091102,000000,180.6,210,180.6,193.9,766,0
+SVRA.US,D,20091103,000000,210,210,192.5,200.9,672,0
+SVRA.US,D,20091104,000000,205.1,210,192.5,196,522,0
+SVRA.US,D,20091105,000000,192.5,210,192.5,199.5,749,0
+SVRA.US,D,20091106,000000,192.5,210,178.5,192.5,1250,0
+SVRA.US,D,20091109,000000,210,210,176.4,192.5,1110,0
+SVRA.US,D,20091110,000000,182,201.6,175,175,1474,0
+SVRA.US,D,20091111,000000,175,191.1,175,183.4,796,0
+SVRA.US,D,20091112,000000,190.4,192.5,166.6,183.4,1630,0
+SVRA.US,D,20091113,000000,175,192.5,157.5,192.5,2063,0
+SVRA.US,D,20091116,000000,192.5,192.5,157.5,175,1848,0
+SVRA.US,D,20091117,000000,175,175,157.5,169.4,1254,0
+SVRA.US,D,20091118,000000,169.4,175,157.5,175,1406,0
+SVRA.US,D,20091119,000000,166.6,175,157.5,175,725,0
+SVRA.US,D,20091120,000000,169.4,175,157.5,175,690,0
+SVRA.US,D,20091123,000000,173.6,175,157.5,161,1009,0
+SVRA.US,D,20091124,000000,169.4,175,157.5,168,787,0
+SVRA.US,D,20091125,000000,175,175,157.5,172.9,583,0
+SVRA.US,D,20091127,000000,175,181.3,157.5,176.4,1030,0
+SVRA.US,D,20091130,000000,175,192.5,157.5,157.5,1687,0
+SVRA.US,D,20091201,000000,192.5,210,157.5,182,5930,0
+SVRA.US,D,20091202,000000,190.4,227.5,175,223.3,11490,0
+SVRA.US,D,20091203,000000,233.1,245,192.5,210,6513,0
+SVRA.US,D,20091204,000000,227.5,227.5,175,210,3883,0
+SVRA.US,D,20091207,000000,210,211.4,183.4,210,3366,0
+SVRA.US,D,20091208,000000,206.5,210,175,192.5,2680,0
+SVRA.US,D,20091209,000000,201.6,210,175,206.5,3213,0
+SVRA.US,D,20091210,000000,210,210,192.5,208.6,2318,0
+SVRA.US,D,20091211,000000,210,210,192.5,210,1561,0
+SVRA.US,D,20091214,000000,210,262.5,192.5,259,13857,0
+SVRA.US,D,20091215,000000,262.5,301,215.6,262.5,18308,0
+SVRA.US,D,20091216,000000,261.8,262.5,227.5,244.3,5748,0
+SVRA.US,D,20091217,000000,259,341.6,245,332.5,30759,0
+SVRA.US,D,20091218,000000,332.5,385,297.5,332.5,20011,0
+SVRA.US,D,20091221,000000,350,402.5,332.5,385,17870,0
+SVRA.US,D,20091222,000000,361.9,367.5,332.5,350,7787,0
+SVRA.US,D,20091223,000000,350,376.6,332.5,364.7,9367,0
+SVRA.US,D,20091224,000000,358.4,367.5,350,365.4,3058,0
+SVRA.US,D,20091228,000000,385,595,385,595,34091,0
+SVRA.US,D,20091229,000000,715.4,875,612.5,752.5,61129,0
+SVRA.US,D,20091230,000000,682.5,724.5,612.5,638.4,24098,0
+SVRA.US,D,20091231,000000,665,673.4,549.5,612.5,11507,0
+SVRA.US,D,20100104,000000,673.4,682.5,455,487.9,48615,0
+SVRA.US,D,20100105,000000,516.6,542.5,472.5,507.5,12639,0
+SVRA.US,D,20100106,000000,525,577.5,472.5,577.5,26036,0
+SVRA.US,D,20100107,000000,556.5,560,507.5,525,20382,0
+SVRA.US,D,20100108,000000,527.1,623,507.5,586.6,22906,0
+SVRA.US,D,20100111,000000,665,848.4,630,787.5,47472,0
+SVRA.US,D,20100112,000000,817.6,910,752.5,816.9,35835,0
+SVRA.US,D,20100113,000000,826,857.5,770,805,21861,0
+SVRA.US,D,20100114,000000,717.5,745.5,647.5,696.5,23855,0
+SVRA.US,D,20100115,000000,602,630,525,542.5,34820,0
+SVRA.US,D,20100119,000000,542.5,619.5,542.5,577.5,17462,0
+SVRA.US,D,20100120,000000,586.6,595,542.5,579.6,8159,0
+SVRA.US,D,20100121,000000,577.5,592.9,542.5,564.9,7233,0
+SVRA.US,D,20100122,000000,544.6,577.5,507.5,525,9801,0
+SVRA.US,D,20100125,000000,533.4,533.4,455,507.5,11512,0
+SVRA.US,D,20100126,000000,463.4,537.6,455,507.5,8731,0
+SVRA.US,D,20100127,000000,525,560,507.5,525,7357,0
+SVRA.US,D,20100128,000000,549.5,549.5,490,490,5352,0
+SVRA.US,D,20100129,000000,507.5,507.5,469,497.7,6510,0
+SVRA.US,D,20100201,000000,507.5,507.5,472.5,489.3,4964,0
+SVRA.US,D,20100202,000000,472.5,577.5,472.5,560,12914,0
+SVRA.US,D,20100203,000000,578.9,630,577.5,586.6,11662,0
+SVRA.US,D,20100204,000000,597.1,612.5,542.5,560,7837,0
+SVRA.US,D,20100205,000000,572.6,572.6,507.5,534.1,6658,0
+SVRA.US,D,20100208,000000,539,542.5,507.5,516.6,4383,0
+SVRA.US,D,20100209,000000,525,551.6,507.5,542.5,3872,0
+SVRA.US,D,20100210,000000,542.5,560,507.5,511.7,5487,0
+SVRA.US,D,20100211,000000,541.8,542.5,507.5,525,3768,0
+SVRA.US,D,20100212,000000,511.7,542.5,507.5,542.5,4011,0
+SVRA.US,D,20100216,000000,525,540.4,516.6,527.1,2223,0
+SVRA.US,D,20100217,000000,533.4,540.4,507.5,509.6,4805,0
+SVRA.US,D,20100218,000000,510.3,612.5,510.3,568.4,11746,0
+SVRA.US,D,20100219,000000,560,565.6,528.5,540.4,6462,0
+SVRA.US,D,20100222,000000,542.5,551.6,521.5,542.5,6708,0
+SVRA.US,D,20100223,000000,542.5,549.5,528.5,535.5,4301,0
+SVRA.US,D,20100224,000000,533.4,544.6,528.5,533.4,2935,0
+SVRA.US,D,20100225,000000,528.5,539,513.1,518.7,5036,0
+SVRA.US,D,20100226,000000,514.5,541.8,507.5,507.5,2661,0
+SVRA.US,D,20100301,000000,315,415.1,280,357,34235,0
+SVRA.US,D,20100302,000000,350,350,317.1,350,13211,0
+SVRA.US,D,20100303,000000,348.6,402.5,332.5,365.4,10968,0
+SVRA.US,D,20100304,000000,397.6,416.5,373.1,393.4,6696,0
+SVRA.US,D,20100305,000000,401.8,415.8,369.6,385,6152,0
+SVRA.US,D,20100308,000000,387.8,399,376.6,382.9,4599,0
+SVRA.US,D,20100309,000000,385,385,367.5,385,4184,0
+SVRA.US,D,20100310,000000,385,385,370.3,373.1,2425,0
+SVRA.US,D,20100311,000000,376.6,376.6,353.5,367.5,4382,0
+SVRA.US,D,20100312,000000,450.8,472.5,410.2,416.5,17449,0
+SVRA.US,D,20100315,000000,406,436.1,403.2,410.2,3108,0
+SVRA.US,D,20100316,000000,403.9,433.3,402.5,413.7,1966,0
+SVRA.US,D,20100317,000000,420,427,402.5,420,2597,0
+SVRA.US,D,20100318,000000,410.2,419.3,387.8,396.9,3124,0
+SVRA.US,D,20100319,000000,402.5,437.5,376.6,437.5,3791,0
+SVRA.US,D,20100322,000000,401.1,413,388.5,405.3,2591,0
+SVRA.US,D,20100323,000000,395.5,413.7,387.1,402.5,2335,0
+SVRA.US,D,20100324,000000,378,402.5,378,385,2299,0
+SVRA.US,D,20100325,000000,393.4,400.4,379.4,395.5,2390,0
+SVRA.US,D,20100326,000000,411.6,417.9,387.1,395.5,4486,0
+SVRA.US,D,20100329,000000,395.5,404.6,385,385,2587,0
+SVRA.US,D,20100330,000000,385,398.3,378,385,3047,0
+SVRA.US,D,20100331,000000,392,392,379.4,381.5,1396,0
+SVRA.US,D,20100401,000000,376.6,402.5,376.6,402.5,2225,0
+SVRA.US,D,20100405,000000,404.6,414.4,393.4,409.5,2699,0
+SVRA.US,D,20100406,000000,410.9,420,403.2,420,2208,0
+SVRA.US,D,20100407,000000,417.9,455,411.6,441.7,6028,0
+SVRA.US,D,20100408,000000,445.9,449.4,411.6,420,2886,0
+SVRA.US,D,20100409,000000,420,420,402.5,405.3,3114,0
+SVRA.US,D,20100412,000000,409.5,417.9,394.1,405.3,2106,0
+SVRA.US,D,20100413,000000,402.5,416.5,402.5,415.8,2528,0
+SVRA.US,D,20100414,000000,441,472.5,422.1,458.5,9332,0
+SVRA.US,D,20100415,000000,472.5,515.2,464.1,476,5737,0
+SVRA.US,D,20100416,000000,400.4,417.9,354.2,367.5,21384,0
+SVRA.US,D,20100419,000000,368.9,376.6,332.5,350,7580,0
+SVRA.US,D,20100420,000000,350,354.9,336,339.5,3984,0
+SVRA.US,D,20100421,000000,350,351.4,341.6,349.3,2868,0
+SVRA.US,D,20100422,000000,350,367.5,342.3,345.8,2272,0
+SVRA.US,D,20100423,000000,353.5,354.2,323.4,324.1,6496,0
+SVRA.US,D,20100426,000000,301,308,284.2,291.2,12240,0
+SVRA.US,D,20100427,000000,265.3,281.4,210,262.5,45386,0
+SVRA.US,D,20100428,000000,261.1,266,248.5,252,7580,0
+SVRA.US,D,20100429,000000,252,258.3,241.5,252,6954,0
+SVRA.US,D,20100430,000000,252,259.7,232.4,254.8,6310,0
+SVRA.US,D,20100503,000000,210,210.7,192.5,198.1,45767,0
+SVRA.US,D,20100504,000000,196,203,185.5,188.3,14075,0
+SVRA.US,D,20100505,000000,201.6,201.6,175,179.2,9782,0
+SVRA.US,D,20100506,000000,182,184.8,157.5,161,14671,0
+SVRA.US,D,20100507,000000,165.9,168.7,153.3,161,8236,0
+SVRA.US,D,20100510,000000,167.3,173.6,161,161,6621,0
+SVRA.US,D,20100511,000000,161.7,185.5,161,168.7,29407,0
+SVRA.US,D,20100512,000000,166.6,172.9,164.5,170.1,10211,0
+SVRA.US,D,20100513,000000,172.2,177.8,166.6,171.5,8209,0
+SVRA.US,D,20100514,000000,165.2,175,161,167.3,8806,0
+SVRA.US,D,20100517,000000,161.7,168,158.2,158.9,8942,0
+SVRA.US,D,20100518,000000,157.5,162.4,149.1,153.3,6184,0
+SVRA.US,D,20100519,000000,158.9,158.9,140.7,149.8,6220,0
+SVRA.US,D,20100520,000000,142.8,142.8,131.6,139.3,7097,0
+SVRA.US,D,20100521,000000,135.1,142.1,128.1,132.3,6721,0
+SVRA.US,D,20100524,000000,133,145.6,129.5,137.9,5046,0
+SVRA.US,D,20100525,000000,133,137.2,128.1,134.4,4678,0
+SVRA.US,D,20100526,000000,130.2,140,129.5,130.2,3743,0
+SVRA.US,D,20100527,000000,131.6,136.5,131.6,135.1,3502,0
+SVRA.US,D,20100528,000000,132.3,170.8,132.3,156.1,28642,0
+SVRA.US,D,20100601,000000,157.5,174.3,154,154.7,26838,0
+SVRA.US,D,20100602,000000,162.4,163.8,142.8,161,9275,0
+SVRA.US,D,20100603,000000,158.2,158.2,147.7,154,4333,0
+SVRA.US,D,20100604,000000,147,149.1,142.8,147,5197,0
+SVRA.US,D,20100607,000000,141.4,155.4,135.8,135.8,8217,0
+SVRA.US,D,20100608,000000,135.8,136.5,123.9,125.3,7490,0
+SVRA.US,D,20100609,000000,129.5,132.3,125.3,130.2,3905,0
+SVRA.US,D,20100610,000000,141.4,151.2,131.6,133,14838,0
+SVRA.US,D,20100611,000000,135.1,137.9,129.5,133.7,3783,0
+SVRA.US,D,20100614,000000,137.2,137.2,128.8,136.5,4245,0
+SVRA.US,D,20100615,000000,137.2,137.2,130.9,133.7,3922,0
+SVRA.US,D,20100616,000000,130.9,135.1,130.2,130.2,4379,0
+SVRA.US,D,20100617,000000,128.8,131.6,127.4,128.1,2430,0
+SVRA.US,D,20100618,000000,130.2,138.6,127.4,137.9,6518,0
+SVRA.US,D,20100621,000000,135.8,137.9,131.6,131.6,2682,0
+SVRA.US,D,20100622,000000,127.4,132.3,127.4,127.4,3874,0
+SVRA.US,D,20100623,000000,130.9,130.9,126,129.5,2116,0
+SVRA.US,D,20100624,000000,128.1,128.8,123.9,127.4,3013,0
+SVRA.US,D,20100625,000000,126.7,126.7,119,121.1,4408,0
+SVRA.US,D,20100628,000000,128.8,128.8,119,120.4,1628,0
+SVRA.US,D,20100629,000000,116.2,120.4,112.7,112.7,2766,0
+SVRA.US,D,20100630,000000,119,125.3,112,114.1,4381,0
+SVRA.US,D,20100701,000000,115.5,116.9,105,109.9,2373,0
+SVRA.US,D,20100702,000000,111.3,112,107.1,107.1,1974,0
+SVRA.US,D,20100706,000000,108.5,114.1,105.7,107.1,2284,0
+SVRA.US,D,20100707,000000,105,114.1,105,107.8,2788,0
+SVRA.US,D,20100708,000000,110.6,114.8,107.8,112.7,2238,0
+SVRA.US,D,20100709,000000,117.6,119,112,114.8,1910,0
+SVRA.US,D,20100712,000000,115.5,126,115.5,124.6,3555,0
+SVRA.US,D,20100713,000000,122.5,142.8,122.5,138.6,9857,0
+SVRA.US,D,20100714,000000,138.6,140.7,127.4,133.7,3671,0
+SVRA.US,D,20100715,000000,135.8,135.8,126,132.3,2115,0
+SVRA.US,D,20100716,000000,133.7,133.7,126,127.4,1731,0
+SVRA.US,D,20100719,000000,126.7,126.7,122.5,126.7,1797,0
+SVRA.US,D,20100720,000000,123.9,124.6,119,121.1,2166,0
+SVRA.US,D,20100721,000000,120.4,125.3,120.4,121.8,1354,0
+SVRA.US,D,20100722,000000,130.9,130.9,122.5,124.6,1690,0
+SVRA.US,D,20100723,000000,125.3,130.9,124.6,126.7,1750,0
+SVRA.US,D,20100726,000000,133.7,133.7,128.1,133,1565,0
+SVRA.US,D,20100727,000000,135.1,137.2,133,133,2282,0
+SVRA.US,D,20100728,000000,135.1,135.1,127.4,128.1,1365,0
+SVRA.US,D,20100729,000000,131.6,131.6,126.7,128.8,677,0
+SVRA.US,D,20100730,000000,129.5,140,128.1,140,1302,0
+SVRA.US,D,20100802,000000,137.9,151.9,137.2,146.3,9406,0
+SVRA.US,D,20100803,000000,149.1,149.1,137.2,140.7,1796,0
+SVRA.US,D,20100804,000000,142.8,154,140,147.7,5864,0
+SVRA.US,D,20100805,000000,148.4,150.5,141.4,142.8,3330,0
+SVRA.US,D,20100806,000000,142.1,142.8,135.8,138.6,3570,0
+SVRA.US,D,20100809,000000,139.3,144.9,137.2,142.1,1321,0
+SVRA.US,D,20100810,000000,142.1,145.6,139.3,140,2782,0
+SVRA.US,D,20100811,000000,142.8,142.8,135.1,136.5,3065,0
+SVRA.US,D,20100812,000000,138.6,139.3,126,130.9,3568,0
+SVRA.US,D,20100813,000000,128.8,132.3,128.8,128.8,1677,0
+SVRA.US,D,20100816,000000,164.5,164.5,126.7,130.9,2270,0
+SVRA.US,D,20100817,000000,133,133,130.2,130.9,1579,0
+SVRA.US,D,20100818,000000,129.5,133,129.5,131.6,1529,0
+SVRA.US,D,20100819,000000,133,133,126.7,127.4,1985,0
+SVRA.US,D,20100820,000000,127.4,129.5,126,128.1,1349,0
+SVRA.US,D,20100823,000000,128.8,128.8,123.9,126,1181,0
+SVRA.US,D,20100824,000000,126,126,122.5,123.9,1688,0
+SVRA.US,D,20100825,000000,122.5,133,121.1,130.2,1693,0
+SVRA.US,D,20100826,000000,130.9,130.9,126,126,907,0
+SVRA.US,D,20100827,000000,126.7,128.1,126,126.7,867,0
+SVRA.US,D,20100830,000000,126,129.5,124.6,126,1378,0
+SVRA.US,D,20100831,000000,126,126.7,122.5,122.5,2149,0
+SVRA.US,D,20100901,000000,123.2,127.4,123.2,126,1206,0
+SVRA.US,D,20100902,000000,126.7,128.8,126,127.4,761,0
+SVRA.US,D,20100903,000000,128.1,128.8,126,127.4,1105,0
+SVRA.US,D,20100907,000000,128.8,130.9,126,126.7,1073,0
+SVRA.US,D,20100908,000000,128.1,130.2,126.7,128.8,500,0
+SVRA.US,D,20100909,000000,130.2,130.2,126,128.8,663,0
+SVRA.US,D,20100910,000000,135.8,147.7,135.8,140,12936,0
+SVRA.US,D,20100913,000000,144.2,144.2,139.3,140,3527,0
+SVRA.US,D,20100914,000000,144.2,149.8,140,142.8,8951,0
+SVRA.US,D,20100915,000000,143.5,144.2,139.3,142.1,2556,0
+SVRA.US,D,20100916,000000,143.5,144.2,140.7,143.5,1812,0
+SVRA.US,D,20100917,000000,144.9,147,136.5,138.6,2677,0
+SVRA.US,D,20100920,000000,137.9,142.8,137.9,142.8,1498,0
+SVRA.US,D,20100921,000000,141.4,147,137.9,140,1987,0
+SVRA.US,D,20100922,000000,138.6,140,135.1,136.5,2107,0
+SVRA.US,D,20100923,000000,136.5,138.6,135.1,135.8,888,0
+SVRA.US,D,20100924,000000,139.3,139.3,135.8,137.9,969,0
+SVRA.US,D,20100927,000000,137.9,139.3,136.5,136.5,1154,0
+SVRA.US,D,20100928,000000,133.7,142.8,133,142.8,2033,0
+SVRA.US,D,20100929,000000,140,142.8,138.6,140,626,0
+SVRA.US,D,20100930,000000,138.6,142.8,138.6,142.8,1084,0
+SVRA.US,D,20101001,000000,142.8,144.2,138.6,142.8,1240,0
+SVRA.US,D,20101004,000000,143.5,156.8,141.4,149.1,11488,0
+SVRA.US,D,20101005,000000,151.9,151.9,141.4,141.4,3839,0
+SVRA.US,D,20101006,000000,146.3,147.7,143.5,147.7,2812,0
+SVRA.US,D,20101007,000000,148.4,149.1,145.6,146.3,1775,0
+SVRA.US,D,20101008,000000,147,151.9,147,151.9,2420,0
+SVRA.US,D,20101011,000000,151.9,151.9,146.3,150.5,1748,0
+SVRA.US,D,20101012,000000,150.5,151.2,147,149.8,1263,0
+SVRA.US,D,20101013,000000,148.4,149.8,147,147.7,1863,0
+SVRA.US,D,20101014,000000,148.4,150.5,145.6,146.3,2753,0
+SVRA.US,D,20101015,000000,146.3,148.4,144.2,145.6,1302,0
+SVRA.US,D,20101018,000000,144.9,146.3,144.9,144.9,1865,0
+SVRA.US,D,20101019,000000,144.2,146.3,142.1,144.9,1337,0
+SVRA.US,D,20101020,000000,140.7,146.3,140.7,144.9,1761,0
+SVRA.US,D,20101021,000000,147,150.5,144.9,146.3,2148,0
+SVRA.US,D,20101022,000000,147,148.4,145.6,147,813,0
+SVRA.US,D,20101025,000000,149.1,149.8,144.9,144.9,2316,0
+SVRA.US,D,20101026,000000,144.9,149.1,144.2,148.4,1529,0
+SVRA.US,D,20101027,000000,148.4,149.1,145.6,146.3,814,0
+SVRA.US,D,20101028,000000,147,148.4,145.6,147,1359,0
+SVRA.US,D,20101029,000000,146.3,148.4,145.6,147,731,0
+SVRA.US,D,20101101,000000,147,150.5,147,147.7,2229,0
+SVRA.US,D,20101102,000000,149.1,150.5,146.3,149.8,1524,0
+SVRA.US,D,20101103,000000,150.5,156.1,142.1,144.9,5829,0
+SVRA.US,D,20101104,000000,147.7,150.5,144.9,148.4,1858,0
+SVRA.US,D,20101105,000000,148.4,150.5,135.1,144.9,4283,0
+SVRA.US,D,20101108,000000,144.9,147,141.4,147,1710,0
+SVRA.US,D,20101109,000000,147,147.7,142.8,143.5,2527,0
+SVRA.US,D,20101110,000000,146.3,146.3,141.4,144.9,1349,0
+SVRA.US,D,20101111,000000,144.9,144.9,143.5,144.2,1427,0
+SVRA.US,D,20101112,000000,142.1,146.3,141.4,144.9,1438,0
+SVRA.US,D,20101115,000000,145.6,146.3,144.2,146.3,1984,0
+SVRA.US,D,20101116,000000,143.5,145.6,138.6,142.8,2569,0
+SVRA.US,D,20101117,000000,140.7,143.5,138.6,142.8,2177,0
+SVRA.US,D,20101118,000000,142.8,143.5,140.7,141.4,866,0
+SVRA.US,D,20101119,000000,140,140.7,138.6,140,2672,0
+SVRA.US,D,20101122,000000,139.3,142.8,139.3,139.3,1292,0
+SVRA.US,D,20101123,000000,137.2,141.4,137.2,140,1824,0
+SVRA.US,D,20101124,000000,140,141.4,138.6,138.6,919,0
+SVRA.US,D,20101126,000000,138.6,140,137.9,140,734,0
+SVRA.US,D,20101129,000000,137.2,139.3,133.7,138.6,2095,0
+SVRA.US,D,20101130,000000,137.2,140,135.1,138.6,1307,0
+SVRA.US,D,20101201,000000,137.9,138.6,135.1,135.1,1935,0
+SVRA.US,D,20101202,000000,135.1,139.3,133.7,139.3,4996,0
+SVRA.US,D,20101203,000000,142.8,169.4,140.7,165.9,26414,0
+SVRA.US,D,20101206,000000,172.9,203.7,170.8,181.3,40205,0
+SVRA.US,D,20101207,000000,189,190.4,177.1,182,13579,0
+SVRA.US,D,20101208,000000,182,182.7,170.8,170.8,8575,0
+SVRA.US,D,20101209,000000,175,176.4,169.4,176.4,4431,0
+SVRA.US,D,20101210,000000,179.9,189.7,179.9,184.8,6463,0
+SVRA.US,D,20101213,000000,186.2,189,176.4,179.2,4517,0
+SVRA.US,D,20101214,000000,181.3,182,166.6,166.6,7328,0
+SVRA.US,D,20101215,000000,175,185.5,172.2,179.2,8436,0
+SVRA.US,D,20101216,000000,184.1,185.5,176.4,181.3,4284,0
+SVRA.US,D,20101217,000000,183.4,183.4,178.5,179.9,2992,0
+SVRA.US,D,20101220,000000,180.6,201.6,179.9,198.1,15997,0
+SVRA.US,D,20101221,000000,207.9,224,204.4,209.3,30327,0
+SVRA.US,D,20101222,000000,210,210,196.7,204.4,8162,0
+SVRA.US,D,20101223,000000,202.3,214.9,200.2,200.9,6748,0
+SVRA.US,D,20101227,000000,204.4,211.4,203,207.9,5824,0
+SVRA.US,D,20101228,000000,204.4,207.9,193.2,196,10032,0
+SVRA.US,D,20101229,000000,200.9,200.9,177.1,182.7,15246,0
+SVRA.US,D,20101230,000000,184.8,193.2,176.4,186.9,6498,0
+SVRA.US,D,20101231,000000,185.5,186.9,181.3,182.7,3117,0
+SVRA.US,D,20110103,000000,182.7,190.4,182,190.4,3080,0
+SVRA.US,D,20110104,000000,189,191.1,182,187.6,4247,0
+SVRA.US,D,20110105,000000,188.3,189,183.4,186.9,2618,0
+SVRA.US,D,20110106,000000,238,241.5,204.4,205.1,91004,0
+SVRA.US,D,20110107,000000,182,182,170.1,177.1,47112,0
+SVRA.US,D,20110110,000000,175.7,179.9,170.8,175,22271,0
+SVRA.US,D,20110111,000000,179.9,179.9,171.5,174.3,8567,0
+SVRA.US,D,20110112,000000,173.6,176.4,171.5,172.9,7623,0
+SVRA.US,D,20110113,000000,177.1,184.1,171.5,178.5,17510,0
+SVRA.US,D,20110114,000000,177.1,180.6,173.6,175.7,8828,0
+SVRA.US,D,20110118,000000,175.7,177.1,171.5,174.3,5544,0
+SVRA.US,D,20110119,000000,179.2,179.9,166.6,166.6,20012,0
+SVRA.US,D,20110120,000000,166.6,167.3,156.8,160.3,14504,0
+SVRA.US,D,20110121,000000,158.9,161,154.7,158.2,7516,0
+SVRA.US,D,20110124,000000,157.5,160.3,154.7,157.5,4158,0
+SVRA.US,D,20110125,000000,157.5,157.5,151.2,153.3,7551,0
+SVRA.US,D,20110126,000000,159.6,165.9,156.8,165.2,12221,0
+SVRA.US,D,20110127,000000,163.8,171.5,163.1,165.9,7537,0
+SVRA.US,D,20110128,000000,163.8,165.9,157.5,160.3,5511,0
+SVRA.US,D,20110131,000000,160.3,162.4,155.4,161.7,3263,0
+SVRA.US,D,20110201,000000,157.5,161,156.1,160.3,2076,0
+SVRA.US,D,20110202,000000,160.3,161.7,157.5,159.6,2515,0
+SVRA.US,D,20110203,000000,160.3,161.7,155.4,155.4,3105,0
+SVRA.US,D,20110204,000000,155.4,156.8,153.3,153.3,3633,0
+SVRA.US,D,20110207,000000,154,155.4,153.3,155.4,2907,0
+SVRA.US,D,20110208,000000,155.4,160.3,155.4,158.2,3504,0
+SVRA.US,D,20110209,000000,158.2,159.6,149.1,151.2,6708,0
+SVRA.US,D,20110210,000000,151.9,154.7,146.3,146.3,6103,0
+SVRA.US,D,20110211,000000,148.4,154,145.6,151.2,3701,0
+SVRA.US,D,20110214,000000,153.3,157.5,149.8,154.7,2519,0
+SVRA.US,D,20110215,000000,154.7,166.6,126.7,145.6,31398,0
+SVRA.US,D,20110216,000000,145.6,156.8,145.6,153.3,6442,0
+SVRA.US,D,20110218,000000,151.2,154,150.5,151.9,1620,0
+SVRA.US,D,20110222,000000,152.6,153.3,143.5,147.7,4025,0
+SVRA.US,D,20110223,000000,147,148.4,142.1,142.8,4178,0
+SVRA.US,D,20110224,000000,143.5,146.3,142.8,144.9,1828,0
+SVRA.US,D,20110225,000000,144.9,154,144.9,151.2,2587,0
+SVRA.US,D,20110228,000000,151.2,151.9,147.7,147.7,1896,0
+SVRA.US,D,20110301,000000,147.7,150.5,144.9,144.9,2123,0
+SVRA.US,D,20110302,000000,145.6,147,142.8,145.6,2419,0
+SVRA.US,D,20110303,000000,146.3,148.4,144.2,147.7,1507,0
+SVRA.US,D,20110304,000000,147,147,144.2,144.9,1492,0
+SVRA.US,D,20110307,000000,149.1,149.1,143.5,144.9,2142,0
+SVRA.US,D,20110308,000000,144.2,146.3,143.5,144.9,1380,0
+SVRA.US,D,20110309,000000,145.6,147.7,144.2,144.2,2279,0
+SVRA.US,D,20110310,000000,143.5,146.3,143.5,144.9,2915,0
+SVRA.US,D,20110311,000000,145.6,145.6,142.8,145.6,2543,0
+SVRA.US,D,20110314,000000,143.5,146.3,142.8,142.8,1663,0
+SVRA.US,D,20110315,000000,136.5,144.2,136.5,140.7,3453,0
+SVRA.US,D,20110316,000000,140.7,143.5,133.7,137.2,4355,0
+SVRA.US,D,20110317,000000,137.9,141.4,135.8,137.9,1601,0
+SVRA.US,D,20110318,000000,140,141.4,137.9,138.6,1694,0
+SVRA.US,D,20110321,000000,140.7,143.5,140,140.7,2363,0
+SVRA.US,D,20110322,000000,142.1,146.3,140,146.3,4437,0
+SVRA.US,D,20110323,000000,144.9,149.1,142.8,146.3,3244,0
+SVRA.US,D,20110324,000000,146.3,149.8,145.6,149.1,3573,0
+SVRA.US,D,20110325,000000,148.4,150.5,144.9,148.4,2826,0
+SVRA.US,D,20110328,000000,147.7,149.1,143.5,145.6,3782,0
+SVRA.US,D,20110329,000000,147,147,140,141.4,2854,0
+SVRA.US,D,20110330,000000,140.7,144.9,140,144.9,1449,0
+SVRA.US,D,20110331,000000,143.5,147,141.4,147,1382,0
+SVRA.US,D,20110401,000000,147,148.4,145.6,147.7,2403,0
+SVRA.US,D,20110404,000000,147.7,149.1,146.3,149.1,2228,0
+SVRA.US,D,20110405,000000,147.7,149.1,146.3,147.7,1496,0
+SVRA.US,D,20110406,000000,147.7,154,147.7,154,3787,0
+SVRA.US,D,20110407,000000,154,163.8,151.9,162.4,13057,0
+SVRA.US,D,20110408,000000,162.4,165.2,158.9,163.8,6727,0
+SVRA.US,D,20110411,000000,164.5,164.5,155.4,156.1,2650,0
+SVRA.US,D,20110412,000000,154,161,149.1,153.3,2520,0
+SVRA.US,D,20110413,000000,150.5,156.1,150.5,153.3,1369,0
+SVRA.US,D,20110414,000000,153.3,154,150.5,151.9,1700,0
+SVRA.US,D,20110415,000000,153.3,154,149.8,154,1784,0
+SVRA.US,D,20110418,000000,154,156.1,150.5,155.4,1843,0
+SVRA.US,D,20110419,000000,156.1,161,154,158.2,2749,0
+SVRA.US,D,20110420,000000,160.3,168,158.2,165.2,7712,0
+SVRA.US,D,20110421,000000,165.2,166.6,162.4,165.2,2618,0
+SVRA.US,D,20110425,000000,166.6,178.5,164.5,178.5,18902,0
+SVRA.US,D,20110426,000000,178.5,184.1,171.5,178.5,20942,0
+SVRA.US,D,20110427,000000,178.5,181.3,177.1,181.3,8705,0
+SVRA.US,D,20110428,000000,180.6,191.8,179.2,185.5,24318,0
+SVRA.US,D,20110429,000000,186.9,190.4,179.2,181.3,13252,0
+SVRA.US,D,20110502,000000,179.2,187.6,177.8,185.5,6927,0
+SVRA.US,D,20110503,000000,182.7,188.3,182,182,6036,0
+SVRA.US,D,20110504,000000,176.4,184.1,172.9,181.3,11323,0
+SVRA.US,D,20110505,000000,181.3,185.5,178.5,180.6,9744,0
+SVRA.US,D,20110506,000000,182,182,177.1,179.9,4238,0
+SVRA.US,D,20110509,000000,178.5,182,177.8,180.6,2975,0
+SVRA.US,D,20110510,000000,179.9,182,178.5,182,3384,0
+SVRA.US,D,20110511,000000,179.2,189.7,179.2,179.9,9139,0
+SVRA.US,D,20110512,000000,179.9,183.4,178.5,183.4,2724,0
+SVRA.US,D,20110513,000000,183.4,183.4,179.2,180.6,3882,0
+SVRA.US,D,20110516,000000,177.8,177.8,172.2,173.6,7973,0
+SVRA.US,D,20110517,000000,171.5,171.5,168,170.1,3633,0
+SVRA.US,D,20110518,000000,168,171.5,164.5,168,6445,0
+SVRA.US,D,20110519,000000,168,171.5,168,170.8,1520,0
+SVRA.US,D,20110520,000000,170.8,171.5,165.9,165.9,9232,0
+SVRA.US,D,20110523,000000,161,164.5,160.3,163.8,2508,0
+SVRA.US,D,20110524,000000,163.8,173.6,160.3,168,10350,0
+SVRA.US,D,20110525,000000,168,172.9,168,172.2,6164,0
+SVRA.US,D,20110526,000000,170.8,174.3,169.4,172.9,3295,0
+SVRA.US,D,20110527,000000,172.2,174.3,171.5,174.3,2632,0
+SVRA.US,D,20110531,000000,174.3,178.5,174.3,176.4,4728,0
+SVRA.US,D,20110601,000000,176.4,177.8,171.5,171.5,2163,0
+SVRA.US,D,20110602,000000,170.8,175,168.7,171.5,2516,0
+SVRA.US,D,20110603,000000,168.7,176.4,168.7,172.2,2555,0
+SVRA.US,D,20110606,000000,171.5,177.1,168.7,168.7,2962,0
+SVRA.US,D,20110607,000000,168.7,171.5,168,168,2684,0
+SVRA.US,D,20110608,000000,167.3,168,163.8,165.2,2899,0
+SVRA.US,D,20110609,000000,165.2,169.4,163.1,168,4558,0
+SVRA.US,D,20110610,000000,167.3,168.7,164.5,167.3,2869,0
+SVRA.US,D,20110613,000000,167.3,167.3,161,161,3180,0
+SVRA.US,D,20110614,000000,163.8,168,162.4,165.2,2359,0
+SVRA.US,D,20110615,000000,163.8,165.2,159.6,164.5,2564,0
+SVRA.US,D,20110616,000000,166.6,167.3,161,164.5,2496,0
+SVRA.US,D,20110617,000000,165.9,166.6,161.7,165.9,1643,0
+SVRA.US,D,20110620,000000,168,189,168,186.2,48211,0
+SVRA.US,D,20110621,000000,186.9,202.3,182,195.3,31139,0
+SVRA.US,D,20110622,000000,196.7,207.9,196.7,200.9,25083,0
+SVRA.US,D,20110623,000000,203,204.4,196.7,202.3,10463,0
+SVRA.US,D,20110624,000000,204.4,204.4,194.6,199.5,12650,0
+SVRA.US,D,20110627,000000,198.1,200.9,195.3,200.2,8094,0
+SVRA.US,D,20110628,000000,204.4,219.8,200.9,216.3,28292,0
+SVRA.US,D,20110629,000000,221.2,227.5,210,217,26104,0
+SVRA.US,D,20110630,000000,221.2,221.2,210.7,210.7,10287,0
+SVRA.US,D,20110701,000000,213.5,215.6,206.5,210,11136,0
+SVRA.US,D,20110705,000000,217,222.6,212.8,221.9,12997,0
+SVRA.US,D,20110706,000000,223.3,231,221.2,228.2,19844,0
+SVRA.US,D,20110707,000000,232.4,241.5,229.6,238.7,19085,0
+SVRA.US,D,20110708,000000,233.8,255.5,230.3,249.2,44472,0
+SVRA.US,D,20110711,000000,255.5,270.2,254.8,266,34600,0
+SVRA.US,D,20110712,000000,268.1,294.7,266,273.7,86899,0
+SVRA.US,D,20110713,000000,280,280,256.2,265.3,37124,0
+SVRA.US,D,20110714,000000,273.7,273.7,236.6,246.4,39749,0
+SVRA.US,D,20110715,000000,227.5,239.4,224,233.1,42074,0
+SVRA.US,D,20110718,000000,233.8,236.6,218.4,225.4,22870,0
+SVRA.US,D,20110719,000000,229.6,252,227.5,244.3,24835,0
+SVRA.US,D,20110720,000000,245,247.8,235.9,240.8,12913,0
+SVRA.US,D,20110721,000000,242.9,255.5,240.8,240.8,13246,0
+SVRA.US,D,20110722,000000,250.6,250.6,234.5,239.4,10069,0
+SVRA.US,D,20110725,000000,239.4,239.4,224,224,17509,0
+SVRA.US,D,20110726,000000,231.7,231.7,218.4,219.8,14362,0
+SVRA.US,D,20110727,000000,217,219.1,203,205.8,27701,0
+SVRA.US,D,20110728,000000,204.4,214.2,191.1,201.6,22186,0
+SVRA.US,D,20110729,000000,197.4,212.8,194.6,206.5,10401,0
+SVRA.US,D,20110801,000000,213.5,219.8,206.5,210,12268,0
+SVRA.US,D,20110802,000000,206.5,211.4,199.5,200.9,9579,0
+SVRA.US,D,20110803,000000,203,204.4,186.2,201.6,13076,0
+SVRA.US,D,20110804,000000,197.4,198.1,160.3,175,22268,0
+SVRA.US,D,20110805,000000,174.3,176.4,124.6,172.2,20505,0
+SVRA.US,D,20110808,000000,143.5,166.6,143.5,146.3,11289,0
+SVRA.US,D,20110809,000000,151.9,190.4,149.1,177.8,19239,0
+SVRA.US,D,20110810,000000,80.5,80.5,67.2,74.2,135630,0
+SVRA.US,D,20110811,000000,75.6,86.1,74.2,77.7,57132,0
+SVRA.US,D,20110812,000000,81.9,81.9,72.8,74.2,36239,0
+SVRA.US,D,20110815,000000,77,77.7,74.2,77.7,29506,0
+SVRA.US,D,20110816,000000,79.8,82.6,76.3,77.7,21435,0
+SVRA.US,D,20110817,000000,79.1,80.5,76.3,77.7,10872,0
+SVRA.US,D,20110818,000000,75.6,76.3,66.5,70,30530,0
+SVRA.US,D,20110819,000000,70.7,71.4,66.5,67.9,9014,0
+SVRA.US,D,20110822,000000,68.6,70,60.2,64.4,12430,0
+SVRA.US,D,20110823,000000,63,65.8,56.7,62.3,19937,0
+SVRA.US,D,20110824,000000,62.3,63,60.2,60.9,8531,0
+SVRA.US,D,20110825,000000,60.2,66.5,60.2,63,7944,0
+SVRA.US,D,20110826,000000,60.9,63.7,60.9,61.6,3794,0
+SVRA.US,D,20110829,000000,61.6,65.1,61.6,63.7,6007,0
+SVRA.US,D,20110830,000000,63.7,75.6,63.7,72.8,30327,0
+SVRA.US,D,20110831,000000,76.3,84.7,75.6,80.5,41845,0
+SVRA.US,D,20110901,000000,79.1,80.5,68.6,70,30266,0
+SVRA.US,D,20110902,000000,68.6,69.3,63.7,66.5,7804,0
+SVRA.US,D,20110906,000000,66.5,68.6,63.7,65.1,7493,0
+SVRA.US,D,20110907,000000,67.2,67.2,64.4,66.5,7060,0
+SVRA.US,D,20110908,000000,70,70,64.4,64.4,5340,0
+SVRA.US,D,20110909,000000,66.5,77.7,65.1,74.2,47601,0
+SVRA.US,D,20110912,000000,75.6,87.5,74.2,85.4,42221,0
+SVRA.US,D,20110913,000000,91.7,98,89.6,91.7,49280,0
+SVRA.US,D,20110914,000000,91,91.7,79.1,79.1,36085,0
+SVRA.US,D,20110915,000000,82.6,84.7,77.7,82.6,11437,0
+SVRA.US,D,20110916,000000,84.7,84.7,77,82.6,12973,0
+SVRA.US,D,20110919,000000,79.1,81.9,79.1,81.9,5098,0
+SVRA.US,D,20110920,000000,81.2,82.6,77,77.7,8388,0
+SVRA.US,D,20110921,000000,77,79.8,71.4,71.4,12056,0
+SVRA.US,D,20110922,000000,70.7,72.8,67.9,72.8,11480,0
+SVRA.US,D,20110923,000000,72.1,75.6,70,74.2,6681,0
+SVRA.US,D,20110926,000000,74.2,74.2,66.5,70,5603,0
+SVRA.US,D,20110927,000000,72.1,72.1,68.6,71.4,5220,0
+SVRA.US,D,20110928,000000,71.4,72.1,67.9,68.6,2906,0
+SVRA.US,D,20110929,000000,69.3,70,63.7,65.8,10668,0
+SVRA.US,D,20110930,000000,65.1,65.8,63.7,64.4,6028,0
+SVRA.US,D,20111003,000000,63.7,64.4,58.8,61.6,7712,0
+SVRA.US,D,20111004,000000,64.4,64.4,56.7,60.2,6657,0
+SVRA.US,D,20111005,000000,60.9,60.9,56.7,58.8,3908,0
+SVRA.US,D,20111006,000000,58.1,64.4,58.1,63.7,4603,0
+SVRA.US,D,20111007,000000,66.5,69.3,64.4,64.4,6001,0
+SVRA.US,D,20111010,000000,66.5,68.6,65.8,67.2,2029,0
+SVRA.US,D,20111011,000000,67.9,67.9,63,65.1,5496,0
+SVRA.US,D,20111012,000000,65.8,69.3,65.1,69.3,6614,0
+SVRA.US,D,20111013,000000,69.3,72.8,67.9,71.4,5351,0
+SVRA.US,D,20111014,000000,71.4,72.8,67.9,72.8,3122,0
+SVRA.US,D,20111017,000000,70.7,76.3,70,72.8,9624,0
+SVRA.US,D,20111018,000000,74.2,74.2,68.6,70,4175,0
+SVRA.US,D,20111019,000000,71.4,72.1,70.7,71.4,2920,0
+SVRA.US,D,20111020,000000,72.8,72.8,70.7,70.7,3666,0
+SVRA.US,D,20111021,000000,72.1,74.9,71.4,74.2,3896,0
+SVRA.US,D,20111024,000000,74.2,80.5,72.1,79.8,17895,0
+SVRA.US,D,20111025,000000,78.4,79.8,74.2,74.9,6097,0
+SVRA.US,D,20111026,000000,80.5,81.2,74.9,76.3,15135,0
+SVRA.US,D,20111027,000000,79.1,79.8,76.3,78.4,13079,0
+SVRA.US,D,20111028,000000,76.3,79.8,75.6,79.1,7363,0
+SVRA.US,D,20111031,000000,77,78.4,76.3,77.7,3069,0
+SVRA.US,D,20111101,000000,75.6,75.6,72.1,73.5,4879,0
+SVRA.US,D,20111102,000000,74.9,77.7,73.5,75.6,2073,0
+SVRA.US,D,20111103,000000,77,77,72.8,74.2,1798,0
+SVRA.US,D,20111104,000000,72.1,74.2,71.4,72.8,4077,0
+SVRA.US,D,20111107,000000,73.5,73.5,71.4,72.1,1909,0
+SVRA.US,D,20111108,000000,72.8,72.8,67.2,67.9,4657,0
+SVRA.US,D,20111109,000000,67.2,70,65.8,68.6,3329,0
+SVRA.US,D,20111110,000000,68.6,68.6,61.6,65.1,7362,0
+SVRA.US,D,20111111,000000,51.1,53.9,48.3,49,62904,0
+SVRA.US,D,20111114,000000,48.3,49,45.5,45.5,15198,0
+SVRA.US,D,20111115,000000,46.9,47.6,44.8,45.5,10890,0
+SVRA.US,D,20111116,000000,46.2,46.2,42.7,43.4,12878,0
+SVRA.US,D,20111117,000000,43.4,45.5,42.7,43.4,10733,0
+SVRA.US,D,20111118,000000,44.1,44.8,43.4,43.4,20806,0
+SVRA.US,D,20111121,000000,43.4,44.1,42.7,43.4,14552,0
+SVRA.US,D,20111122,000000,43.4,45.5,43.4,43.4,5768,0
+SVRA.US,D,20111123,000000,41.3,45.5,39.2,42,12655,0
+SVRA.US,D,20111125,000000,42,43.4,40.6,41.3,4798,0
+SVRA.US,D,20111128,000000,42,42.7,41.3,41.3,4216,0
+SVRA.US,D,20111129,000000,42,42.7,40.6,41.3,10592,0
+SVRA.US,D,20111130,000000,42,44.1,40.6,43.4,15755,0
+SVRA.US,D,20111201,000000,44.1,44.8,42.7,43.4,8793,0
+SVRA.US,D,20111202,000000,44.1,45.5,42.7,43.4,10529,0
+SVRA.US,D,20111205,000000,45.5,45.5,43.4,43.4,7505,0
+SVRA.US,D,20111206,000000,44.1,44.1,42.7,43.4,4516,0
+SVRA.US,D,20111207,000000,44.1,44.1,42.7,43.4,4339,0
+SVRA.US,D,20111208,000000,43.4,43.4,42,42,3390,0
+SVRA.US,D,20111209,000000,42,43.4,42,42,4159,0
+SVRA.US,D,20111212,000000,42,42.7,42,42,2909,0
+SVRA.US,D,20111213,000000,42,43.4,41.3,42,2193,0
+SVRA.US,D,20111214,000000,41.3,43.4,40.6,40.6,6950,0
+SVRA.US,D,20111215,000000,44.8,46.9,42,44.1,44354,0
+SVRA.US,D,20111216,000000,44.1,44.1,40.6,43.4,12130,0
+SVRA.US,D,20111219,000000,43.4,43.4,41.3,41.3,5874,0
+SVRA.US,D,20111220,000000,42,42.7,40.6,40.6,7542,0
+SVRA.US,D,20111221,000000,41.3,42.7,39.2,42.7,6740,0
+SVRA.US,D,20111222,000000,41.3,42.7,41.3,41.3,4177,0
+SVRA.US,D,20111223,000000,41.3,42.7,41.3,42.7,2176,0
+SVRA.US,D,20111227,000000,42,42.7,39.9,39.9,21720,0
+SVRA.US,D,20111228,000000,41.3,41.3,39.2,39.9,14867,0
+SVRA.US,D,20111229,000000,39.2,41.3,39.2,39.9,3884,0
+SVRA.US,D,20111230,000000,39.9,41.3,39.9,41.3,8191,0
+SVRA.US,D,20120103,000000,42,43.4,40.6,42.7,12764,0
+SVRA.US,D,20120104,000000,43.4,44.1,42,42.7,6895,0
+SVRA.US,D,20120105,000000,44.1,44.8,42.7,44.1,6737,0
+SVRA.US,D,20120106,000000,44.8,45.5,43.4,44.1,4521,0
+SVRA.US,D,20120109,000000,44.1,45.5,43.4,44.8,3716,0
+SVRA.US,D,20120110,000000,44.8,46.2,43.4,43.4,6220,0
+SVRA.US,D,20120111,000000,44.1,44.8,42,42,6876,0
+SVRA.US,D,20120112,000000,42.7,43.4,42,42.7,11626,0
+SVRA.US,D,20120113,000000,43.4,44.1,42.7,42.7,1809,0
+SVRA.US,D,20120117,000000,42.7,42.7,40.6,41.3,7316,0
+SVRA.US,D,20120118,000000,41.3,42.7,40.6,41.3,5566,0
+SVRA.US,D,20120119,000000,42,42,40.6,40.6,9085,0
+SVRA.US,D,20120120,000000,40.6,41.3,40.6,40.6,3677,0
+SVRA.US,D,20120123,000000,40.6,42.7,40.6,41.3,5277,0
+SVRA.US,D,20120124,000000,41.3,42,41.3,41.3,1299,0
+SVRA.US,D,20120125,000000,42,44.1,41.3,43.4,10346,0
+SVRA.US,D,20120126,000000,43.4,45.5,42.7,43.4,7337,0
+SVRA.US,D,20120127,000000,44.1,49.7,43.4,48.3,67034,0
+SVRA.US,D,20120130,000000,47.6,49,43.4,44.8,17867,0
+SVRA.US,D,20120131,000000,46.2,48.3,45.5,48.3,15857,0
+SVRA.US,D,20120201,000000,49,51.1,46.2,49.7,56333,0
+SVRA.US,D,20120202,000000,49.7,49.7,46.2,46.9,17154,0
+SVRA.US,D,20120203,000000,48.3,48.3,46.2,46.9,12725,0
+SVRA.US,D,20120206,000000,46.9,49.7,46.2,49,14918,0
+SVRA.US,D,20120207,000000,50.4,52.5,49,50.4,47348,0
+SVRA.US,D,20120208,000000,51.8,52.5,49.7,50.4,13209,0
+SVRA.US,D,20120209,000000,51.1,51.1,50.4,50.4,6450,0
+SVRA.US,D,20120210,000000,51.1,51.1,46.9,49.7,8548,0
+SVRA.US,D,20120213,000000,50.4,51.1,48.3,49.7,5211,0
+SVRA.US,D,20120214,000000,49.7,51.1,48.3,50.4,9721,0
+SVRA.US,D,20120215,000000,51.1,51.1,49,49.7,7167,0
+SVRA.US,D,20120216,000000,49.7,51.1,49,50.4,4457,0
+SVRA.US,D,20120217,000000,49.7,50.4,49,50.4,6542,0
+SVRA.US,D,20120221,000000,50.4,50.4,47.6,49.7,6939,0
+SVRA.US,D,20120222,000000,49,49,46.9,48.3,9200,0
+SVRA.US,D,20120223,000000,49,51.1,47.6,50.4,5703,0
+SVRA.US,D,20120224,000000,49,50.4,45.5,46.9,21195,0
+SVRA.US,D,20120227,000000,46.9,48.3,45.5,46.2,8743,0
+SVRA.US,D,20120228,000000,45.5,46.9,44.8,46.2,3635,0
+SVRA.US,D,20120229,000000,44.8,46.9,44.8,46.2,3329,0
+SVRA.US,D,20120301,000000,45.5,46.2,42.7,44.8,13947,0
+SVRA.US,D,20120302,000000,42.7,44.8,42.7,44.1,3856,0
+SVRA.US,D,20120305,000000,44.8,44.8,43.4,44.1,4232,0
+SVRA.US,D,20120306,000000,44.1,44.1,42.7,42.7,6970,0
+SVRA.US,D,20120307,000000,43.4,44.8,43.4,44.1,3971,0
+SVRA.US,D,20120308,000000,44.8,48.3,44.8,47.6,12335,0
+SVRA.US,D,20120309,000000,45.5,46.9,39.9,42,28779,0
+SVRA.US,D,20120312,000000,42,42,39.2,40.6,11894,0
+SVRA.US,D,20120313,000000,41.3,41.3,39.2,40.6,5315,0
+SVRA.US,D,20120314,000000,44.1,44.1,40.6,41.3,2899,0
+SVRA.US,D,20120315,000000,42,42,40.6,41.3,3554,0
+SVRA.US,D,20120316,000000,41.3,48.3,39.9,44.8,32807,0
+SVRA.US,D,20120319,000000,44.8,45.5,42.7,43.4,10824,0
+SVRA.US,D,20120320,000000,43.4,43.4,42.7,43.4,5856,0
+SVRA.US,D,20120321,000000,44.1,49.7,43.4,47.6,41654,0
+SVRA.US,D,20120322,000000,48.3,50.4,46.9,49.7,18593,0
+SVRA.US,D,20120323,000000,51.1,51.1,47.6,48.3,7056,0
+SVRA.US,D,20120326,000000,48.3,49.7,47.6,48.3,6174,0
+SVRA.US,D,20120327,000000,49,49,46.2,46.9,6249,0
+SVRA.US,D,20120328,000000,47.6,48.3,46.9,47.6,5492,0
+SVRA.US,D,20120329,000000,47.6,48.3,47.6,48.3,2702,0
+SVRA.US,D,20120330,000000,48.3,49,47.6,48.3,4882,0
+SVRA.US,D,20120402,000000,47.6,49,47.6,49,4277,0
+SVRA.US,D,20120403,000000,45.5,47.6,45.5,47.6,4781,0
+SVRA.US,D,20120404,000000,47.6,48.3,46.2,46.9,5511,0
+SVRA.US,D,20120405,000000,46.9,47.6,45.5,45.5,2519,0
+SVRA.US,D,20120409,000000,46.2,46.9,43.4,44.8,2627,0
+SVRA.US,D,20120410,000000,42.7,44.1,42,42.7,4768,0
+SVRA.US,D,20120411,000000,42.7,44.1,42.7,42.7,3498,0
+SVRA.US,D,20120412,000000,42.7,45.5,42.7,44.1,3810,0
+SVRA.US,D,20120413,000000,45.5,45.5,43.4,44.8,1375,0
+SVRA.US,D,20120416,000000,44.8,45.5,42,42.7,4631,0
+SVRA.US,D,20120417,000000,42,43.4,42,42.7,1874,0
+SVRA.US,D,20120418,000000,42,42.7,41.3,42,3235,0
+SVRA.US,D,20120419,000000,42,43.4,41.3,42,1542,0
+SVRA.US,D,20120420,000000,41.3,43.4,41.3,42.7,2201,0
+SVRA.US,D,20120423,000000,42,42.7,41.3,41.3,3368,0
+SVRA.US,D,20120424,000000,41.3,42,40.6,42,2826,0
+SVRA.US,D,20120425,000000,42,42,40.6,40.6,3278,0
+SVRA.US,D,20120426,000000,40.6,42,39.9,40.6,5472,0
+SVRA.US,D,20120427,000000,41.3,41.3,39.9,40.6,3983,0
+SVRA.US,D,20120430,000000,40.6,41.3,40.6,41.3,1443,0
+SVRA.US,D,20120501,000000,41.3,42.7,40.6,42,3698,0
+SVRA.US,D,20120502,000000,44.1,44.1,40.6,41.3,6393,0
+SVRA.US,D,20120503,000000,42,42,40.6,40.6,3034,0
+SVRA.US,D,20120504,000000,39.9,42,39.9,41.3,4027,0
+SVRA.US,D,20120507,000000,40.6,42,40.6,41.3,1731,0
+SVRA.US,D,20120508,000000,44.1,44.1,40.6,41.3,6670,0
+SVRA.US,D,20120509,000000,40.6,42,37.8,38.5,7753,0
+SVRA.US,D,20120510,000000,38.5,39.9,38.5,39.9,1924,0
+SVRA.US,D,20120511,000000,39.2,39.2,36.4,37.8,16392,0
+SVRA.US,D,20120514,000000,37.8,38.5,37.1,37.8,4762,0
+SVRA.US,D,20120515,000000,37.8,37.8,37.1,37.8,5226,0
+SVRA.US,D,20120516,000000,37.1,37.8,37.1,37.1,3525,0
+SVRA.US,D,20120517,000000,37.1,37.8,36.4,37.1,2292,0
+SVRA.US,D,20120518,000000,36.4,39.2,36.4,37.8,16580,0
+SVRA.US,D,20120521,000000,37.1,37.8,36.4,36.4,2038,0
+SVRA.US,D,20120522,000000,37.8,38.5,36.4,38.5,6511,0
+SVRA.US,D,20120523,000000,38.5,38.5,37.1,37.8,1821,0
+SVRA.US,D,20120524,000000,37.8,38.5,37.8,37.8,3596,0
+SVRA.US,D,20120525,000000,37.1,38.5,37.1,37.1,1092,0
+SVRA.US,D,20120529,000000,36.4,39.2,36.4,37.8,2188,0
+SVRA.US,D,20120530,000000,37.8,38.5,36.4,37.1,1727,0
+SVRA.US,D,20120531,000000,38.5,38.5,37.1,37.1,2710,0
+SVRA.US,D,20120601,000000,37.1,37.8,35.7,36.4,7425,0
+SVRA.US,D,20120604,000000,36.4,37.1,35,36.4,3514,0
+SVRA.US,D,20120605,000000,37.1,37.1,35,35,2398,0
+SVRA.US,D,20120606,000000,35,35.7,34.3,35,9269,0
+SVRA.US,D,20120607,000000,35,35,33.6,34.3,5062,0
+SVRA.US,D,20120608,000000,34.3,34.3,31.5,34.3,8873,0
+SVRA.US,D,20120611,000000,32.9,35,32.9,35,2809,0
+SVRA.US,D,20120612,000000,34.3,37.1,34.3,35.7,8429,0
+SVRA.US,D,20120613,000000,35,35.7,34.3,35.7,2439,0
+SVRA.US,D,20120614,000000,36.4,36.4,32.2,32.2,2118,0
+SVRA.US,D,20120615,000000,33.6,36.4,33.6,33.6,4704,0
+SVRA.US,D,20120618,000000,33.6,36.4,33.6,35.7,3150,0
+SVRA.US,D,20120619,000000,36.4,36.4,34.3,35,3057,0
+SVRA.US,D,20120620,000000,34.3,36.4,34.3,35,2759,0
+SVRA.US,D,20120621,000000,33.6,35,33.6,34.3,1174,0
+SVRA.US,D,20120622,000000,34.3,36.4,31.5,31.5,3516,0
+SVRA.US,D,20120625,000000,32.9,34.3,32.2,32.2,1818,0
+SVRA.US,D,20120626,000000,32.9,35,32.9,34.3,3391,0
+SVRA.US,D,20120627,000000,33.6,36.4,33.6,34.3,2926,0
+SVRA.US,D,20120628,000000,35,35.7,34.3,35,1192,0
+SVRA.US,D,20120629,000000,35.7,36.4,35,35.7,4656,0
+SVRA.US,D,20120702,000000,35.7,36.4,34.3,34.3,2375,0
+SVRA.US,D,20120703,000000,35,36.4,35,35,1282,0
+SVRA.US,D,20120705,000000,36.4,36.4,34.3,36.4,4414,0
+SVRA.US,D,20120706,000000,35,42.7,35,42.7,9254,0
+SVRA.US,D,20120709,000000,42,42,40.6,40.6,3526,0
+SVRA.US,D,20120710,000000,40.6,42,39.9,41.3,2918,0
+SVRA.US,D,20120711,000000,39.9,41.3,39.9,39.9,2250,0
+SVRA.US,D,20120712,000000,41.3,44.8,39.9,42.7,25786,0
+SVRA.US,D,20120713,000000,44.8,44.8,39.9,41.3,11879,0
+SVRA.US,D,20120716,000000,41.3,44.1,40.6,42.7,4197,0
+SVRA.US,D,20120717,000000,42.7,54.6,42,47.6,69187,0
+SVRA.US,D,20120718,000000,49,59.5,47.6,56.7,74455,0
+SVRA.US,D,20120719,000000,58.1,64.4,50.4,51.1,70652,0
+SVRA.US,D,20120720,000000,50.4,53.2,47.6,51.8,15734,0
+SVRA.US,D,20120723,000000,51.1,57.4,51.1,52.5,19315,0
+SVRA.US,D,20120724,000000,52.5,56,47.6,51.1,26256,0
+SVRA.US,D,20120725,000000,49.7,52.5,47.6,49,10637,0
+SVRA.US,D,20120726,000000,50.4,50.4,44.1,45.5,13127,0
+SVRA.US,D,20120727,000000,44.8,48.3,43.4,46.2,5801,0
+SVRA.US,D,20120730,000000,48.3,48.3,43.4,44.8,5367,0
+SVRA.US,D,20120731,000000,44.8,46.9,44.1,44.8,9305,0
+SVRA.US,D,20120801,000000,44.8,45.5,42,44.1,7265,0
+SVRA.US,D,20120802,000000,43.4,44.1,42.7,42.7,5336,0
+SVRA.US,D,20120803,000000,42.7,44.1,39.9,42,7335,0
+SVRA.US,D,20120806,000000,48.3,48.3,40.6,43.4,5070,0
+SVRA.US,D,20120807,000000,42.7,44.8,42,44.8,4914,0
+SVRA.US,D,20120808,000000,44.8,44.8,42,42.7,5553,0
+SVRA.US,D,20120809,000000,42.7,44.1,42,43.4,5274,0
+SVRA.US,D,20120810,000000,42,44.1,42,42.7,2266,0
+SVRA.US,D,20120813,000000,42.7,44.1,42.7,42.7,1827,0
+SVRA.US,D,20120814,000000,43.4,46.9,42.7,45.5,13303,0
+SVRA.US,D,20120815,000000,45.5,45.5,43.4,43.4,2552,0
+SVRA.US,D,20120816,000000,45.5,47.6,43.4,45.5,4382,0
+SVRA.US,D,20120817,000000,47.6,53.2,46.2,49.7,25146,0
+SVRA.US,D,20120820,000000,50.4,53.2,49,52.5,9536,0
+SVRA.US,D,20120821,000000,53.9,55.3,49.7,50.4,9728,0
+SVRA.US,D,20120822,000000,52.5,52.5,47.6,48.3,4837,0
+SVRA.US,D,20120823,000000,49,51.8,48.3,51.8,6594,0
+SVRA.US,D,20120824,000000,52.5,52.5,49,50.4,2592,0
+SVRA.US,D,20120827,000000,49.7,51.1,48.3,48.3,3541,0
+SVRA.US,D,20120828,000000,48.3,50.4,48.3,49,3477,0
+SVRA.US,D,20120829,000000,52.5,52.5,48.3,48.3,1837,0
+SVRA.US,D,20120830,000000,50.4,50.4,48.3,48.3,845,0
+SVRA.US,D,20120831,000000,48.3,50.4,48.3,48.3,2604,0
+SVRA.US,D,20120904,000000,55.3,55.3,48.3,48.3,3786,0
+SVRA.US,D,20120905,000000,49,50.4,47.6,48.3,2534,0
+SVRA.US,D,20120906,000000,49.7,51.8,48.3,48.3,4314,0
+SVRA.US,D,20120907,000000,50.4,51.8,49,50.4,4599,0
+SVRA.US,D,20120910,000000,51.1,51.8,49,49.7,4767,0
+SVRA.US,D,20120911,000000,49.7,50.4,46.2,46.9,7702,0
+SVRA.US,D,20120912,000000,46.9,49.7,46.9,48.3,2461,0
+SVRA.US,D,20120913,000000,49,49,46.2,48.3,2389,0
+SVRA.US,D,20120914,000000,47.6,48.3,46.9,47.6,2963,0
+SVRA.US,D,20120917,000000,48.3,50.4,46.9,50.4,6189,0
+SVRA.US,D,20120918,000000,49.7,56.7,48.3,56.7,30955,0
+SVRA.US,D,20120919,000000,55.3,60.2,51.1,55.3,30132,0
+SVRA.US,D,20120920,000000,50.4,55.3,50.4,51.1,8033,0
+SVRA.US,D,20120921,000000,50.4,55.3,50.4,54.6,12063,0
+SVRA.US,D,20120924,000000,54.6,59.5,51.8,55.3,18460,0
+SVRA.US,D,20120925,000000,57.4,60.9,55.3,58.1,51252,0
+SVRA.US,D,20120926,000000,57.4,58.1,53.2,55.3,13727,0
+SVRA.US,D,20120927,000000,54.6,56,52.5,53.2,12972,0
+SVRA.US,D,20120928,000000,55.3,55.3,50.4,50.4,10660,0
+SVRA.US,D,20121001,000000,53.9,53.9,50.4,51.8,7501,0
+SVRA.US,D,20121002,000000,55.3,55.3,51.8,52.5,4446,0
+SVRA.US,D,20121003,000000,53.2,55.3,51.8,54.6,4883,0
+SVRA.US,D,20121004,000000,56,56,51.8,53.2,4381,0
+SVRA.US,D,20121005,000000,53.2,53.2,50.4,50.4,14643,0
+SVRA.US,D,20121008,000000,50.4,52.5,49,51.1,3200,0
+SVRA.US,D,20121009,000000,51.1,52.5,50.4,50.4,3903,0
+SVRA.US,D,20121010,000000,52.5,53.2,49.7,49.7,4648,0
+SVRA.US,D,20121011,000000,49.7,53.2,49.7,52.5,4697,0
+SVRA.US,D,20121012,000000,53.2,53.9,50.4,50.4,4359,0
+SVRA.US,D,20121015,000000,52.5,52.5,49.7,51.1,2052,0
+SVRA.US,D,20121016,000000,50.4,52.5,49.7,51.8,2917,0
+SVRA.US,D,20121017,000000,51.8,53.2,50.4,50.4,4514,0
+SVRA.US,D,20121018,000000,51.1,52.5,49.7,49.7,3604,0
+SVRA.US,D,20121019,000000,51.8,56,50.4,50.4,11002,0
+SVRA.US,D,20121022,000000,53.9,55.3,51.1,51.8,2624,0
+SVRA.US,D,20121023,000000,51.1,53.9,39.2,46.2,20787,0
+SVRA.US,D,20121024,000000,46.9,51.1,45.5,47.6,4640,0
+SVRA.US,D,20121025,000000,46.2,49,45.5,48.3,5681,0
+SVRA.US,D,20121026,000000,46.9,49,44.8,45.5,4662,0
+SVRA.US,D,20121031,000000,46.9,47.6,42.7,44.1,7134,0
+SVRA.US,D,20121101,000000,45.5,45.5,40.6,41.3,4647,0
+SVRA.US,D,20121102,000000,41.3,43.4,41.3,43.4,3302,0
+SVRA.US,D,20121105,000000,42,43.4,42,42.7,934,0
+SVRA.US,D,20121106,000000,45.5,47.6,43.4,44.8,14729,0
+SVRA.US,D,20121107,000000,45.5,46.9,43.4,43.4,5815,0
+SVRA.US,D,20121108,000000,46.2,46.9,43.4,43.4,1542,0
+SVRA.US,D,20121109,000000,43.4,44.8,42.7,44.1,1549,0
+SVRA.US,D,20121112,000000,43.4,44.8,42.7,43.4,560,0
+SVRA.US,D,20121113,000000,42.7,45.5,42,43.4,3351,0
+SVRA.US,D,20121114,000000,44.1,45.5,40.6,41.3,3665,0
+SVRA.US,D,20121115,000000,42,43.4,41.3,41.3,3008,0
+SVRA.US,D,20121116,000000,42,44.1,42,42.7,1071,0
+SVRA.US,D,20121119,000000,44.8,44.8,41.3,41.3,1747,0
+SVRA.US,D,20121120,000000,41.3,45.5,40.6,44.8,4568,0
+SVRA.US,D,20121121,000000,45.5,45.5,42,42.7,1640,0
+SVRA.US,D,20121123,000000,42.7,45.5,42,42.7,1155,0
+SVRA.US,D,20121126,000000,42.7,44.1,42,44.1,1205,0
+SVRA.US,D,20121127,000000,44.8,44.8,42,43.4,2808,0
+SVRA.US,D,20121128,000000,43.4,45.5,43.4,45.5,4278,0
+SVRA.US,D,20121129,000000,45.5,45.5,43.4,43.4,2718,0
+SVRA.US,D,20121130,000000,43.4,45.5,42,43.4,6004,0
+SVRA.US,D,20121203,000000,43.4,44.8,42.7,42.7,2174,0
+SVRA.US,D,20121204,000000,42,44.8,42,44.1,2913,0
+SVRA.US,D,20121205,000000,44.1,44.8,43.4,43.4,1213,0
+SVRA.US,D,20121206,000000,43.4,44.1,43.4,43.4,1761,0
+SVRA.US,D,20121207,000000,43.4,44.1,42.7,42.7,3167,0
+SVRA.US,D,20121210,000000,43.4,43.4,41.3,41.3,3138,0
+SVRA.US,D,20121211,000000,41.3,43.4,40.6,42,4122,0
+SVRA.US,D,20121212,000000,42,43.4,40.6,40.6,5494,0
+SVRA.US,D,20121213,000000,41.3,42.7,41.3,42.7,2169,0
+SVRA.US,D,20121214,000000,42.7,42.7,40.6,42.7,1157,0
+SVRA.US,D,20121217,000000,41.3,42.7,39.2,39.9,8194,0
+SVRA.US,D,20121218,000000,39.9,42,39.9,41.3,3799,0
+SVRA.US,D,20121219,000000,43.4,44.8,39.9,39.9,14794,0
+SVRA.US,D,20121220,000000,42,42,39.2,39.9,6163,0
+SVRA.US,D,20121221,000000,41.3,41.3,38.5,40.6,5171,0
+SVRA.US,D,20121224,000000,40.6,41.3,38.5,39.9,4238,0
+SVRA.US,D,20121226,000000,39.2,39.2,37.8,39.2,5773,0
+SVRA.US,D,20121227,000000,38.5,41.3,37.8,40.6,3831,0
+SVRA.US,D,20121228,000000,38.5,40.6,38.5,39.9,1187,0
+SVRA.US,D,20121231,000000,39.9,41.3,39.2,39.9,2330,0
+SVRA.US,D,20130102,000000,41.3,42,39.9,41.3,1715,0
+SVRA.US,D,20130103,000000,41.3,44.8,40.6,44.8,4823,0
+SVRA.US,D,20130104,000000,44.8,46.9,43.4,45.5,8142,0
+SVRA.US,D,20130107,000000,45.5,45.5,42,44.1,3169,0
+SVRA.US,D,20130108,000000,44.1,44.8,41.3,42.7,3163,0
+SVRA.US,D,20130109,000000,42,44.8,41.3,44.1,4953,0
+SVRA.US,D,20130110,000000,44.1,44.1,40.6,41.3,7271,0
+SVRA.US,D,20130111,000000,43.4,43.4,40.6,42,7779,0
+SVRA.US,D,20130114,000000,41.3,42,39.2,39.9,5056,0
+SVRA.US,D,20130115,000000,40.6,41.3,39.9,40.6,2009,0
+SVRA.US,D,20130116,000000,39.9,41.3,39.9,39.9,3108,0
+SVRA.US,D,20130117,000000,39.9,41.3,39.2,39.9,4054,0
+SVRA.US,D,20130118,000000,39.2,40.6,39.2,40.6,1483,0
+SVRA.US,D,20130122,000000,39.9,40.6,39.2,39.9,2386,0
+SVRA.US,D,20130123,000000,40.6,41.3,39.2,40.6,3297,0
+SVRA.US,D,20130124,000000,42,42,39.9,39.9,2366,0
+SVRA.US,D,20130125,000000,39.9,41.3,39.9,39.9,3174,0
+SVRA.US,D,20130128,000000,39.9,41.3,39.9,39.9,3254,0
+SVRA.US,D,20130129,000000,40.6,44.1,40.6,41.3,4313,0
+SVRA.US,D,20130130,000000,44.8,51.8,43.4,50.4,50603,0
+SVRA.US,D,20130131,000000,51.8,56.7,49.7,50.4,57246,0
+SVRA.US,D,20130201,000000,52.5,52.5,48.3,51.8,12922,0
+SVRA.US,D,20130204,000000,50.4,53.9,50.4,53.2,11619,0
+SVRA.US,D,20130205,000000,54.6,55.3,53.2,54.6,5635,0
+SVRA.US,D,20130206,000000,55.3,55.3,52.5,53.9,6145,0
+SVRA.US,D,20130207,000000,54.6,54.6,51.1,52.5,8247,0
+SVRA.US,D,20130208,000000,51.8,53.2,49.7,51.8,6307,0
+SVRA.US,D,20130211,000000,49.7,51.8,49,51.1,6350,0
+SVRA.US,D,20130212,000000,49,52.5,49,51.1,6381,0
+SVRA.US,D,20130213,000000,52.5,52.5,49.7,49.7,1453,0
+SVRA.US,D,20130214,000000,49,50.4,48.3,48.3,4590,0
+SVRA.US,D,20130215,000000,48.3,51.8,46.9,51.1,8478,0
+SVRA.US,D,20130219,000000,51.1,51.1,48.3,49.7,3570,0
+SVRA.US,D,20130220,000000,49.7,50.4,47.6,48.3,3526,0
+SVRA.US,D,20130221,000000,49,49,47.6,47.6,2624,0
+SVRA.US,D,20130222,000000,48.3,48.3,46.2,46.2,4151,0
+SVRA.US,D,20130225,000000,49,49,45.5,45.5,4066,0
+SVRA.US,D,20130226,000000,47.6,50.4,46.2,49,9253,0
+SVRA.US,D,20130227,000000,51.1,55.3,50.4,52.5,17158,0
+SVRA.US,D,20130228,000000,51.8,56,51.1,53.9,6143,0
+SVRA.US,D,20130301,000000,54.6,56.7,51.8,55.3,9150,0
+SVRA.US,D,20130304,000000,52.5,54.6,49.7,51.8,5893,0
+SVRA.US,D,20130305,000000,53.2,53.9,49.7,51.1,6817,0
+SVRA.US,D,20130306,000000,51.1,52.5,49.7,52.5,3960,0
+SVRA.US,D,20130307,000000,52.5,52.5,50.4,51.8,2581,0
+SVRA.US,D,20130308,000000,50.4,53.2,50.4,51.1,4111,0
+SVRA.US,D,20130311,000000,53.2,54.6,49.7,53.2,1197,0
+SVRA.US,D,20130312,000000,51.1,52.5,49.7,51.8,2188,0
+SVRA.US,D,20130313,000000,50.4,51.1,48.3,50.4,2146,0
+SVRA.US,D,20130314,000000,50.4,51.1,48.3,50.4,1554,0
+SVRA.US,D,20130315,000000,51.1,51.1,48.3,49.7,1290,0
+SVRA.US,D,20130318,000000,47.6,49,46.2,48.3,5323,0
+SVRA.US,D,20130319,000000,48.3,49,44.8,47.6,4888,0
+SVRA.US,D,20130320,000000,46.9,48.3,45.5,47.6,2553,0
+SVRA.US,D,20130321,000000,46.9,48.3,46.2,47.6,1643,0
+SVRA.US,D,20130322,000000,46.2,49,46.2,49,1056,0
+SVRA.US,D,20130325,000000,52.5,53.2,49,51.8,6419,0
+SVRA.US,D,20130326,000000,52.5,52.5,49.7,51.1,3462,0
+SVRA.US,D,20130327,000000,49,50.4,48.3,49.7,1984,0
+SVRA.US,D,20130328,000000,49.7,49.7,46.9,47.6,3854,0
+SVRA.US,D,20130401,000000,47.6,48.3,46.9,46.9,3167,0
+SVRA.US,D,20130402,000000,48.3,48.3,46.2,46.2,2714,0
+SVRA.US,D,20130403,000000,46.2,50.4,46.2,48.3,2203,0
+SVRA.US,D,20130404,000000,46.9,49,45.5,45.5,3441,0
+SVRA.US,D,20130405,000000,45.5,47.6,44.8,45.5,2531,0
+SVRA.US,D,20130408,000000,45.5,45.5,44.8,45.5,1723,0
+SVRA.US,D,20130409,000000,44.8,47.6,44.8,46.9,1271,0
+SVRA.US,D,20130410,000000,47.6,47.6,45.5,47.6,1608,0
+SVRA.US,D,20130411,000000,45.5,47.6,45.5,46.9,800,0
+SVRA.US,D,20130412,000000,45.5,47.6,44.8,46.9,1935,0
+SVRA.US,D,20130415,000000,46.9,46.9,44.8,46.2,1462,0
+SVRA.US,D,20130416,000000,46.2,46.9,44.8,46.2,1665,0
+SVRA.US,D,20130417,000000,46.2,46.9,44.8,46.9,1484,0
+SVRA.US,D,20130418,000000,46.2,46.9,44.8,46.2,1515,0
+SVRA.US,D,20130419,000000,44.8,46.9,44.8,46.2,1685,0
+SVRA.US,D,20130422,000000,46.9,46.9,45.5,45.5,1837,0
+SVRA.US,D,20130423,000000,46.2,47.6,44.8,47.6,2550,0
+SVRA.US,D,20130424,000000,48.3,49,46.2,47.6,2674,0
+SVRA.US,D,20130425,000000,49,50.4,48.3,49.7,4198,0
+SVRA.US,D,20130426,000000,49.7,49.7,46.9,48.3,2468,0
+SVRA.US,D,20130429,000000,47.6,49,46.9,47.6,2825,0
+SVRA.US,D,20130430,000000,46.9,49.7,46.2,48.3,4318,0
+SVRA.US,D,20130501,000000,49.7,49.7,46.9,47.6,1038,0
+SVRA.US,D,20130502,000000,49.7,49.7,46.2,47.6,1537,0
+SVRA.US,D,20130503,000000,49,49,46.9,46.9,1076,0
+SVRA.US,D,20130506,000000,53.2,53.2,46.9,47.6,1269,0
+SVRA.US,D,20130507,000000,46.9,47.6,44.8,45.5,8891,0
+SVRA.US,D,20130508,000000,44.8,46.9,44.8,46.2,1609,0
+SVRA.US,D,20130509,000000,45.5,47.6,45.5,47.6,1255,0
+SVRA.US,D,20130510,000000,47.6,47.6,46.2,46.9,1117,0
+SVRA.US,D,20130513,000000,45.5,46.9,44.8,46.9,4118,0
+SVRA.US,D,20130514,000000,45.5,46.2,45.5,45.5,2081,0
+SVRA.US,D,20130515,000000,46.2,49,44.8,47.6,8050,0
+SVRA.US,D,20130516,000000,49,49,46.2,46.2,1115,0
+SVRA.US,D,20130517,000000,48.3,48.3,45.5,46.2,887,0
+SVRA.US,D,20130520,000000,45.5,46.9,45.5,46.2,1504,0
+SVRA.US,D,20130521,000000,46.9,46.9,45.5,45.5,3286,0
+SVRA.US,D,20130522,000000,45.5,47.6,44.1,46.2,5495,0
+SVRA.US,D,20130523,000000,45.5,48.3,45.5,48.3,4829,0
+SVRA.US,D,20130524,000000,46.9,51.8,46.2,51.1,8772,0
+SVRA.US,D,20130528,000000,50.4,51.1,46.2,50.4,8738,0
+SVRA.US,D,20130529,000000,50.4,51.8,49,50.4,2477,0
+SVRA.US,D,20130530,000000,49,49.7,47.6,49.7,3622,0
+SVRA.US,D,20130531,000000,49.7,50.4,48.3,49.7,2264,0
+SVRA.US,D,20130603,000000,49,50.4,47.6,49,1765,0
+SVRA.US,D,20130604,000000,48.3,49,47.6,49,856,0
+SVRA.US,D,20130605,000000,47.6,49,46.2,47.6,8376,0
+SVRA.US,D,20130606,000000,49,49,45.5,47.6,4968,0
+SVRA.US,D,20130607,000000,46.9,48.3,46.2,46.9,2598,0
+SVRA.US,D,20130610,000000,46.2,46.9,45.5,46.2,2154,0
+SVRA.US,D,20130611,000000,46.2,46.2,45.5,46.2,3452,0
+SVRA.US,D,20130612,000000,44.8,46.2,42.7,42.7,7050,0
+SVRA.US,D,20130613,000000,42.7,44.1,42.7,44.1,4501,0
+SVRA.US,D,20130614,000000,30.1,32.2,28.7,30.1,104449,0
+SVRA.US,D,20130617,000000,30.8,31.5,30.1,30.8,19815,0
+SVRA.US,D,20130618,000000,31.5,32.9,30.8,30.8,22196,0
+SVRA.US,D,20130619,000000,32.2,32.2,31.5,31.5,17768,0
+SVRA.US,D,20130620,000000,31.5,32.2,30.8,31.5,21115,0
+SVRA.US,D,20130621,000000,30.8,32.2,30.1,32.2,14030,0
+SVRA.US,D,20130624,000000,31.5,31.5,30.1,31.5,12769,0
+SVRA.US,D,20130625,000000,32.9,32.9,30.8,31.5,24725,0
+SVRA.US,D,20130626,000000,31.5,32.9,31.5,32.2,10226,0
+SVRA.US,D,20130627,000000,30.8,32.9,30.1,32.2,11842,0
+SVRA.US,D,20130628,000000,32.2,32.2,29.4,30.1,18977,0
+SVRA.US,D,20130701,000000,30.1,33.6,30.1,31.5,10977,0
+SVRA.US,D,20130702,000000,30.1,31.5,30.1,30.8,5544,0
+SVRA.US,D,20130703,000000,30.1,31.5,30.1,31.5,2910,0
+SVRA.US,D,20130705,000000,31.5,31.5,30.8,30.8,6058,0
+SVRA.US,D,20130708,000000,31.5,32.9,30.1,32.2,28734,0
+SVRA.US,D,20130709,000000,31.5,31.5,30.8,31.5,12635,0
+SVRA.US,D,20130710,000000,30.8,33.6,30.8,33.6,74115,0
+SVRA.US,D,20130711,000000,33.6,35,32.2,33.6,36535,0
+SVRA.US,D,20130712,000000,32.9,33.6,32.2,33.6,12755,0
+SVRA.US,D,20130715,000000,33.6,33.6,32.2,32.9,9813,0
+SVRA.US,D,20130716,000000,32.2,32.9,31.5,32.2,6731,0
+SVRA.US,D,20130717,000000,31.5,33.6,30.8,32.9,39466,0
+SVRA.US,D,20130718,000000,34.3,34.3,32.2,33.6,50381,0
+SVRA.US,D,20130719,000000,34.3,35.7,34.3,35,63956,0
+SVRA.US,D,20130722,000000,35.7,36.4,32.9,33.6,41809,0
+SVRA.US,D,20130723,000000,35,35,32.9,34.3,43659,0
+SVRA.US,D,20130724,000000,34.3,34.3,32.9,32.9,17714,0
+SVRA.US,D,20130725,000000,33.6,33.6,32.2,32.2,18334,0
+SVRA.US,D,20130726,000000,32.2,32.9,31.5,32.2,8130,0
+SVRA.US,D,20130729,000000,32.2,32.2,31.5,31.5,10960,0
+SVRA.US,D,20130730,000000,32.2,32.2,31.5,32.2,8491,0
+SVRA.US,D,20130731,000000,32.2,32.2,30.8,32.2,17635,0
+SVRA.US,D,20130801,000000,31.5,32.2,30.1,31.5,17276,0
+SVRA.US,D,20130802,000000,31.5,32.2,30.8,31.5,11771,0
+SVRA.US,D,20130805,000000,31.5,32.9,30.1,30.8,26706,0
+SVRA.US,D,20130806,000000,30.8,31.5,30.8,30.8,8700,0
+SVRA.US,D,20130807,000000,31.5,31.5,30.1,30.8,7382,0
+SVRA.US,D,20130808,000000,30.8,31.5,30.1,30.1,10143,0
+SVRA.US,D,20130809,000000,30.8,30.8,30.1,30.1,11113,0
+SVRA.US,D,20130812,000000,30.1,30.8,29.4,30.1,9155,0
+SVRA.US,D,20130813,000000,30.1,30.8,29.4,29.4,10330,0
+SVRA.US,D,20130814,000000,29.4,30.1,28.7,29.4,20166,0
+SVRA.US,D,20130815,000000,29.4,30.1,28.7,28.7,9397,0
+SVRA.US,D,20130816,000000,29.4,29.4,28.7,28.7,5115,0
+SVRA.US,D,20130819,000000,29.4,29.4,28.7,29.4,6687,0
+SVRA.US,D,20130820,000000,29.4,29.4,28.7,28.7,9978,0
+SVRA.US,D,20130821,000000,28,29.4,28,29.4,8525,0
+SVRA.US,D,20130822,000000,28.7,29.4,28.7,29.4,2698,0
+SVRA.US,D,20130823,000000,28.7,30.8,28.7,29.4,13453,0
+SVRA.US,D,20130826,000000,29.4,31.5,29.4,30.1,25230,0
+SVRA.US,D,20130827,000000,30.8,30.8,29.4,30.1,6634,0
+SVRA.US,D,20130828,000000,31.5,31.5,28.7,29.4,4091,0
+SVRA.US,D,20130829,000000,30.1,30.1,29.4,29.4,15039,0
+SVRA.US,D,20130830,000000,30.1,30.1,28,28.7,15760,0
+SVRA.US,D,20130903,000000,29.4,29.4,28.7,29.4,9531,0
+SVRA.US,D,20130904,000000,29.4,30.8,29.4,30.1,15311,0
+SVRA.US,D,20130905,000000,30.8,31.5,30.1,30.1,24037,0
+SVRA.US,D,20130906,000000,31.5,31.5,30.1,30.8,8804,0
+SVRA.US,D,20130909,000000,31.5,32.9,30.8,32.2,30589,0
+SVRA.US,D,20130910,000000,32.9,33.6,31.5,31.5,13841,0
+SVRA.US,D,20130911,000000,31.5,32.9,30.8,31.5,14416,0
+SVRA.US,D,20130912,000000,31.5,32.2,31.5,32.2,4883,0
+SVRA.US,D,20130913,000000,32.2,32.9,31.5,31.5,5113,0
+SVRA.US,D,20130916,000000,31.5,32.9,30.8,31.5,13979,0
+SVRA.US,D,20130917,000000,32.9,32.9,30.1,30.8,15321,0
+SVRA.US,D,20130918,000000,30.8,31.5,29.4,30.1,11639,0
+SVRA.US,D,20130919,000000,30.1,30.8,30.1,30.1,8949,0
+SVRA.US,D,20130920,000000,30.1,30.8,29.4,30.8,12900,0
+SVRA.US,D,20130923,000000,30.1,30.8,29.4,30.1,13185,0
+SVRA.US,D,20130924,000000,29.4,30.1,29.4,30.1,10345,0
+SVRA.US,D,20130925,000000,30.1,30.1,30.1,30.1,7661,0
+SVRA.US,D,20130926,000000,30.1,30.8,30.1,30.1,5551,0
+SVRA.US,D,20130927,000000,30.8,30.8,30.1,30.1,6981,0
+SVRA.US,D,20130930,000000,30.8,30.8,30.1,30.8,16874,0
+SVRA.US,D,20131001,000000,30.1,30.8,30.1,30.8,8158,0
+SVRA.US,D,20131002,000000,30.8,32.2,29.4,31.5,39718,0
+SVRA.US,D,20131003,000000,36.4,37.8,34.3,34.3,166485,0
+SVRA.US,D,20131004,000000,35,35.7,33.6,35,54724,0
+SVRA.US,D,20131007,000000,36.4,38.5,35.7,35.7,83642,0
+SVRA.US,D,20131008,000000,36.4,37.1,34.3,35,38116,0
+SVRA.US,D,20131009,000000,36.4,36.4,33.6,33.6,32063,0
+SVRA.US,D,20131010,000000,33.6,35,33.6,35,17089,0
+SVRA.US,D,20131011,000000,35,35,33.6,35,22590,0
+SVRA.US,D,20131014,000000,35.7,35.7,34.3,35,7962,0
+SVRA.US,D,20131015,000000,35,35,33.6,33.6,11639,0
+SVRA.US,D,20131016,000000,33.6,35,33.6,34.3,14111,0
+SVRA.US,D,20131017,000000,35,35,34.3,35,13455,0
+SVRA.US,D,20131018,000000,35,36.4,34.3,35.7,35370,0
+SVRA.US,D,20131021,000000,37.1,38.5,36.4,37.1,75196,0
+SVRA.US,D,20131022,000000,37.1,37.8,35.7,36.4,25469,0
+SVRA.US,D,20131023,000000,36.4,37.1,35.7,35.7,10530,0
+SVRA.US,D,20131024,000000,36.4,37.1,34.3,35,16157,0
+SVRA.US,D,20131025,000000,35.7,35.7,34.3,35,10976,0
+SVRA.US,D,20131028,000000,35,35,32.9,32.9,14666,0
+SVRA.US,D,20131029,000000,33.6,35.7,32.9,35.7,13675,0
+SVRA.US,D,20131030,000000,35.7,36.4,34.3,35,17453,0
+SVRA.US,D,20131031,000000,35,35,32.9,35,13214,0
+SVRA.US,D,20131101,000000,34.3,34.3,33.6,34.3,6783,0
+SVRA.US,D,20131104,000000,35,35,32.9,33.6,7602,0
+SVRA.US,D,20131105,000000,33.6,34.3,30.1,31.5,43947,0
+SVRA.US,D,20131106,000000,32.9,32.9,30.1,30.8,21164,0
+SVRA.US,D,20131107,000000,31.5,32.9,30.8,31.5,18514,0
+SVRA.US,D,20131108,000000,31.5,31.5,30.8,30.8,5959,0
+SVRA.US,D,20131111,000000,31.5,31.5,30.8,31.5,8636,0
+SVRA.US,D,20131112,000000,31.5,31.5,30.1,30.1,15197,0
+SVRA.US,D,20131113,000000,34.3,34.3,29.4,29.4,102349,0
+SVRA.US,D,20131114,000000,30.1,30.8,30.1,30.8,20397,0
+SVRA.US,D,20131115,000000,31.5,32.2,30.8,31.5,18198,0
+SVRA.US,D,20131118,000000,32.2,32.2,30.8,31.5,14675,0
+SVRA.US,D,20131119,000000,32.2,32.2,30.1,30.8,7530,0
+SVRA.US,D,20131120,000000,31.5,32.2,30.8,31.5,10928,0
+SVRA.US,D,20131121,000000,32.2,32.2,30.8,31.5,7480,0
+SVRA.US,D,20131122,000000,32.2,32.2,30.8,31.5,10771,0
+SVRA.US,D,20131125,000000,31.5,31.5,30.8,31.5,6960,0
+SVRA.US,D,20131126,000000,30.8,31.5,30.8,30.8,5773,0
+SVRA.US,D,20131127,000000,31.5,31.5,30.1,30.8,7669,0
+SVRA.US,D,20131129,000000,30.8,31.5,30.8,31.5,2332,0
+SVRA.US,D,20131202,000000,30.8,31.5,30.8,31.5,8305,0
+SVRA.US,D,20131203,000000,30.8,31.5,30.8,30.8,6647,0
+SVRA.US,D,20131204,000000,30.1,31.5,30.1,30.8,10645,0
+SVRA.US,D,20131205,000000,30.1,30.8,30.1,30.1,10902,0
+SVRA.US,D,20131206,000000,30.1,30.8,28.7,30.1,14348,0
+SVRA.US,D,20131209,000000,29.4,30.8,29.4,29.4,18186,0
+SVRA.US,D,20131210,000000,29.4,30.1,28.7,29.4,12332,0
+SVRA.US,D,20131211,000000,28.7,29.4,28.7,28.7,8930,0
+SVRA.US,D,20131212,000000,29.4,29.4,28,28,22436,0
+SVRA.US,D,20131213,000000,28,29.4,28,28.7,16464,0
+SVRA.US,D,20131216,000000,29.4,29.4,28.7,28.7,12164,0
+SVRA.US,D,20131217,000000,29.4,29.4,28.7,29.4,4772,0
+SVRA.US,D,20131218,000000,30.8,31.5,29.4,29.4,44567,0
+SVRA.US,D,20131219,000000,29.4,29.4,28.7,29.4,8915,0
+SVRA.US,D,20131220,000000,28.7,29.4,28.7,28.7,17989,0
+SVRA.US,D,20131223,000000,29.4,30.1,29.4,30.1,14880,0
+SVRA.US,D,20131224,000000,30.1,30.8,30.1,30.8,19147,0
+SVRA.US,D,20131226,000000,30.8,31.5,30.1,31.5,19599,0
+SVRA.US,D,20131227,000000,31.5,32.2,30.8,30.8,47901,0
+SVRA.US,D,20131230,000000,30.8,31.5,30.8,31.5,16476,0
+SVRA.US,D,20131231,000000,30.8,32.2,30.8,32.2,21313,0
+SVRA.US,D,20140102,000000,32.9,32.9,31.5,32.9,22063,0
+SVRA.US,D,20140103,000000,34.3,35.7,32.9,35,47924,0
+SVRA.US,D,20140106,000000,38.5,43.4,36.4,39.9,214986,0
+SVRA.US,D,20140107,000000,41.3,42,37.1,39.2,85773,0
+SVRA.US,D,20140108,000000,41.3,41.3,37.8,40.6,44246,0
+SVRA.US,D,20140109,000000,39.2,40.6,37.1,37.8,41781,0
+SVRA.US,D,20140110,000000,37.8,38.5,36.4,37.1,38345,0
+SVRA.US,D,20140113,000000,36.4,59.5,36.4,58.1,362685,0
+SVRA.US,D,20140114,000000,67.2,72.1,52.5,56,400833,0
+SVRA.US,D,20140115,000000,54.6,56,47.6,54.6,95726,0
+SVRA.US,D,20140116,000000,55.3,58.8,51.8,56.7,66898,0
+SVRA.US,D,20140117,000000,56,59.5,53.2,59.5,78101,0
+SVRA.US,D,20140121,000000,63,66.5,60.2,66.5,112752,0
+SVRA.US,D,20140122,000000,70,77,67.9,73.5,289303,0
+SVRA.US,D,20140123,000000,69.3,74.2,64.4,72.1,106874,0
+SVRA.US,D,20140124,000000,70,72.1,65.1,67.9,77434,0
+SVRA.US,D,20140127,000000,67.9,69.3,57.4,61.6,100895,0
+SVRA.US,D,20140128,000000,62.3,65.1,58.8,59.5,45646,0
+SVRA.US,D,20140129,000000,59.5,59.5,56,57.4,39086,0
+SVRA.US,D,20140130,000000,57.4,61.6,56.7,59.5,26944,0
+SVRA.US,D,20140131,000000,58.8,64.4,58.1,60.9,50219,0
+SVRA.US,D,20140203,000000,63,63.7,57.4,58.1,35713,0
+SVRA.US,D,20140204,000000,58.8,61.6,53.9,60.9,46056,0
+SVRA.US,D,20140205,000000,59.5,60.2,56.7,57.4,15311,0
+SVRA.US,D,20140206,000000,58.1,59.5,56,56.7,17476,0
+SVRA.US,D,20140207,000000,58.1,60.2,57.4,59.5,25901,0
+SVRA.US,D,20140210,000000,62.3,63.7,58.1,59.5,53972,0
+SVRA.US,D,20140211,000000,58.8,59.5,56,57.4,44864,0
+SVRA.US,D,20140212,000000,59.5,61.6,56.7,57.4,31339,0
+SVRA.US,D,20140213,000000,59.5,59.5,55.3,57.4,17896,0
+SVRA.US,D,20140214,000000,57.4,58.8,56.7,56.7,14426,0
+SVRA.US,D,20140218,000000,60.2,61.6,57.4,58.1,31968,0
+SVRA.US,D,20140219,000000,59.5,59.5,54.6,55.3,33856,0
+SVRA.US,D,20140220,000000,54.6,56,51.8,53.2,31832,0
+SVRA.US,D,20140221,000000,53.9,53.9,49,50.4,41209,0
+SVRA.US,D,20140224,000000,52.5,53.2,51.1,53.2,31310,0
+SVRA.US,D,20140225,000000,53.2,57.4,51.8,56.7,46571,0
+SVRA.US,D,20140226,000000,58.1,58.8,55.3,56,27624,0
+SVRA.US,D,20140227,000000,56.7,58.1,55.3,56,30540,0
+SVRA.US,D,20140228,000000,59.5,61.6,57.4,58.1,67322,0
+SVRA.US,D,20140303,000000,56.7,60.2,56,59.5,28553,0
+SVRA.US,D,20140304,000000,60.2,60.2,57.4,58.1,29643,0
+SVRA.US,D,20140305,000000,58.1,59.5,57.4,57.4,23353,0
+SVRA.US,D,20140306,000000,59.5,62.3,58.1,59.5,58079,0
+SVRA.US,D,20140307,000000,60.2,61.6,57.4,58.1,37551,0
+SVRA.US,D,20140310,000000,58.1,58.1,56,56.7,35887,0
+SVRA.US,D,20140311,000000,56.7,57.4,56,56.7,19180,0
+SVRA.US,D,20140312,000000,56,56.7,54.6,56,23661,0
+SVRA.US,D,20140313,000000,56,56.7,54.6,55.3,22994,0
+SVRA.US,D,20140314,000000,56,56,53.9,55.3,19435,0
+SVRA.US,D,20140317,000000,53.9,55.3,52.5,53.2,17283,0
+SVRA.US,D,20140318,000000,53.2,55.3,52.5,53.2,12135,0
+SVRA.US,D,20140319,000000,53.2,53.2,50.4,51.8,29319,0
+SVRA.US,D,20140320,000000,51.1,65.1,50.4,58.1,308739,0
+SVRA.US,D,20140321,000000,59.5,60.2,53.2,53.2,85492,0
+SVRA.US,D,20140324,000000,56,56,49,51.8,41982,0
+SVRA.US,D,20140325,000000,52.5,52.5,49.7,50.4,26708,0
+SVRA.US,D,20140326,000000,53.9,54.6,45.5,47.6,69573,0
+SVRA.US,D,20140327,000000,49,50.4,45.5,49,31419,0
+SVRA.US,D,20140328,000000,50.4,50.4,46.9,49,12817,0
+SVRA.US,D,20140331,000000,47.6,49.7,46.9,47.6,23535,0
+SVRA.US,D,20140401,000000,46.9,49,46.9,48.3,13246,0
+SVRA.US,D,20140402,000000,49,49,46.9,49,9789,0
+SVRA.US,D,20140403,000000,49,49.7,47.6,48.3,11545,0
+SVRA.US,D,20140404,000000,47.6,49,46.2,46.2,13781,0
+SVRA.US,D,20140407,000000,47.6,47.6,43.4,45.5,25567,0
+SVRA.US,D,20140408,000000,45.5,46.2,42.7,44.8,15069,0
+SVRA.US,D,20140409,000000,44.8,46.2,44.1,46.2,16634,0
+SVRA.US,D,20140410,000000,46.9,46.9,42.7,43.4,19524,0
+SVRA.US,D,20140411,000000,42,43.4,38.5,38.5,50128,0
+SVRA.US,D,20140414,000000,42.7,46.9,40.6,42,79895,0
+SVRA.US,D,20140415,000000,42.7,42.7,35.7,39.2,60588,0
+SVRA.US,D,20140416,000000,39.9,39.9,37.1,38.5,12173,0
+SVRA.US,D,20140417,000000,38.5,40.6,37.8,39.2,13343,0
+SVRA.US,D,20140421,000000,39.9,42.7,39.2,42,20294,0
+SVRA.US,D,20140422,000000,45.5,46.2,43.4,45.5,22149,0
+SVRA.US,D,20140423,000000,45.5,45.5,43.4,44.1,8319,0
+SVRA.US,D,20140424,000000,44.1,44.8,42.7,44.1,7062,0
+SVRA.US,D,20140425,000000,44.1,44.1,41.3,41.3,16229,0
+SVRA.US,D,20140428,000000,41.3,43.4,39.9,41.3,12860,0
+SVRA.US,D,20140429,000000,42.7,42.7,39.9,42,9994,0
+SVRA.US,D,20140430,000000,42,42,39.9,39.9,7928,0
+SVRA.US,D,20140501,000000,40.6,42,38.5,42,19102,0
+SVRA.US,D,20140502,000000,42,42,39.9,41.3,7814,0
+SVRA.US,D,20140505,000000,42,42.7,39.9,41.3,8521,0
+SVRA.US,D,20140506,000000,39.9,42,38.5,39.2,8649,0
+SVRA.US,D,20140507,000000,39.9,39.9,36.4,37.8,7401,0
+SVRA.US,D,20140508,000000,38.5,40.6,37.1,39.9,5658,0
+SVRA.US,D,20140509,000000,39.2,39.9,37.8,39.2,7242,0
+SVRA.US,D,20140512,000000,39.2,41.3,38.5,39.9,7105,0
+SVRA.US,D,20140513,000000,39.9,39.9,37.1,38.5,9727,0
+SVRA.US,D,20140514,000000,38.5,39.9,37.8,39.2,9119,0
+SVRA.US,D,20140515,000000,39.2,39.2,37.1,39.2,7644,0
+SVRA.US,D,20140516,000000,41.3,45.5,40.6,43.4,50267,0
+SVRA.US,D,20140519,000000,44.8,50.4,44.8,46.9,108965,0
+SVRA.US,D,20140520,000000,47.6,49.7,45.5,46.9,38140,0
+SVRA.US,D,20140521,000000,46.9,46.9,43.4,44.1,24022,0
+SVRA.US,D,20140522,000000,43.4,46.9,42.7,44.8,22200,0
+SVRA.US,D,20140523,000000,46.2,46.2,43.4,44.8,15389,0
+SVRA.US,D,20140527,000000,45.5,46.2,44.1,44.1,13643,0
+SVRA.US,D,20140528,000000,46.2,46.2,44.1,46.2,8287,0
+SVRA.US,D,20140529,000000,46.2,50.4,46.2,46.9,90340,0
+SVRA.US,D,20140530,000000,46.9,48.3,44.8,45.5,19060,0
+SVRA.US,D,20140602,000000,44.8,46.9,43.4,45.5,9852,0
+SVRA.US,D,20140603,000000,45.5,46.2,43.4,44.1,13007,0
+SVRA.US,D,20140604,000000,43.4,45.5,42,42.7,17158,0
+SVRA.US,D,20140605,000000,42,44.8,42,43.4,12857,0
+SVRA.US,D,20140606,000000,42.7,44.1,42.7,43.4,11485,0
+SVRA.US,D,20140609,000000,43.4,44.8,42.7,44.1,7005,0
+SVRA.US,D,20140610,000000,44.8,45.5,43.4,44.8,10678,0
+SVRA.US,D,20140611,000000,42.7,46.2,42.7,45.5,14637,0
+SVRA.US,D,20140612,000000,45.5,45.5,43.4,43.4,15550,0
+SVRA.US,D,20140613,000000,43.4,44.1,42.7,43.4,9587,0
+SVRA.US,D,20140616,000000,43.4,46.2,43.4,44.8,30482,0
+SVRA.US,D,20140617,000000,45.5,45.5,43.4,44.8,12555,0
+SVRA.US,D,20140618,000000,44.8,45.5,43.4,44.8,6430,0
+SVRA.US,D,20140619,000000,44.1,46.9,44.1,45.5,16045,0
+SVRA.US,D,20140620,000000,46.9,48.3,45.5,45.5,26278,0
+SVRA.US,D,20140623,000000,46.9,48.3,45.5,45.5,14996,0
+SVRA.US,D,20140624,000000,46.2,51.1,45.5,47.6,87771,0
+SVRA.US,D,20140625,000000,49,49.7,45.5,45.5,26663,0
+SVRA.US,D,20140626,000000,46.9,48.3,46.2,47.6,11198,0
+SVRA.US,D,20140627,000000,48.3,49.7,46.2,46.9,26335,0
+SVRA.US,D,20140630,000000,47.6,47.6,43.4,44.1,30005,0
+SVRA.US,D,20140701,000000,44.8,46.9,44.8,45.5,14219,0
+SVRA.US,D,20140702,000000,44.8,46.2,44.8,46.2,13097,0
+SVRA.US,D,20140703,000000,46.2,46.2,44.8,46.2,5084,0
+SVRA.US,D,20140707,000000,45.5,46.2,44.1,44.1,9621,0
+SVRA.US,D,20140708,000000,45.5,45.5,42,42.7,24894,0
+SVRA.US,D,20140709,000000,42.7,44.1,42,42.7,6775,0
+SVRA.US,D,20140710,000000,42,42.7,39.9,42.7,15888,0
+SVRA.US,D,20140711,000000,42,44.1,41.3,43.4,5349,0
+SVRA.US,D,20140714,000000,44.1,44.1,42.7,43.4,5642,0
+SVRA.US,D,20140715,000000,44.1,44.1,41.3,42,13521,0
+SVRA.US,D,20140716,000000,42,42.7,40.6,40.6,11744,0
+SVRA.US,D,20140717,000000,40.6,43.4,40.6,41.3,10340,0
+SVRA.US,D,20140718,000000,42,42.7,40.6,42,9106,0
+SVRA.US,D,20140721,000000,41.3,42,40.6,40.6,8732,0
+SVRA.US,D,20140722,000000,41.3,42.7,40.6,42,5500,0
+SVRA.US,D,20140723,000000,42.7,42.7,39.9,42.7,10007,0
+SVRA.US,D,20140724,000000,42.7,42.7,41.3,41.3,3876,0
+SVRA.US,D,20140725,000000,42,42.7,40.6,42.7,7311,0
+SVRA.US,D,20140728,000000,40.6,42,40.6,40.6,7613,0
+SVRA.US,D,20140729,000000,40.6,42,40.6,41.3,8172,0
+SVRA.US,D,20140730,000000,40.6,42,39.9,42,6240,0
+SVRA.US,D,20140731,000000,40.6,41.3,39.9,39.9,7645,0
+SVRA.US,D,20140801,000000,39.9,42,39.2,39.9,8890,0
+SVRA.US,D,20140804,000000,39.9,39.9,38.5,39.9,8759,0
+SVRA.US,D,20140805,000000,39.9,39.9,38.5,39.2,9774,0
+SVRA.US,D,20140806,000000,42,43.4,39.9,42,17507,0
+SVRA.US,D,20140807,000000,42.7,43.4,41.3,42,6351,0
+SVRA.US,D,20140808,000000,41.3,42,40.6,42,5689,0
+SVRA.US,D,20140811,000000,42.7,44.1,40.6,43.4,17995,0
+SVRA.US,D,20140812,000000,43.4,43.4,42,42,3716,0
+SVRA.US,D,20140813,000000,42,43.4,42,42.7,4381,0
+SVRA.US,D,20140814,000000,41.3,42.7,40.6,42,3144,0
+SVRA.US,D,20140815,000000,40.6,43.4,40.6,42,3356,0
+SVRA.US,D,20140818,000000,41.3,44.1,41.3,42,12113,0
+SVRA.US,D,20140819,000000,42,43.4,41.3,42.7,6236,0
+SVRA.US,D,20140820,000000,42,45.5,42,44.1,17744,0
+SVRA.US,D,20140821,000000,44.1,45.5,43.4,44.1,3759,0
+SVRA.US,D,20140822,000000,44.1,45.5,44.1,44.1,4362,0
+SVRA.US,D,20140825,000000,44.8,46.2,42.7,44.1,10709,0
+SVRA.US,D,20140826,000000,45.5,45.5,42,42.7,8058,0
+SVRA.US,D,20140827,000000,42,44.1,41.3,42.7,18108,0
+SVRA.US,D,20140828,000000,42,43.4,42,42.7,1922,0
+SVRA.US,D,20140829,000000,43.4,44.1,42,44.1,7590,0
+SVRA.US,D,20140902,000000,43.4,44.8,42,42,10902,0
+SVRA.US,D,20140903,000000,43.4,44.1,42.7,44.1,23395,0
+SVRA.US,D,20140904,000000,44.1,44.8,42,42,14077,0
+SVRA.US,D,20140905,000000,42.7,44.1,42,44.1,5608,0
+SVRA.US,D,20140908,000000,46.9,48.3,43.4,44.8,60998,0
+SVRA.US,D,20140909,000000,44.8,45.5,42.7,43.4,20581,0
+SVRA.US,D,20140910,000000,44.1,44.1,42.7,42.7,14137,0
+SVRA.US,D,20140911,000000,42.7,43.4,42,42,9834,0
+SVRA.US,D,20140912,000000,42,43.4,41.3,42,8437,0
+SVRA.US,D,20140915,000000,41.3,42,40.6,41.3,13071,0
+SVRA.US,D,20140916,000000,42,43.4,40.6,40.6,13008,0
+SVRA.US,D,20140917,000000,41.3,41.3,40.6,41.3,8340,0
+SVRA.US,D,20140918,000000,41.3,42,40.6,40.6,10383,0
+SVRA.US,D,20140919,000000,40.6,41.3,39.2,39.2,16811,0
+SVRA.US,D,20140922,000000,39.2,39.9,37.8,38.5,9694,0
+SVRA.US,D,20140923,000000,38.5,39.9,37.8,39.2,3852,0
+SVRA.US,D,20140924,000000,39.9,40.6,38.5,40.6,5689,0
+SVRA.US,D,20140925,000000,40.6,40.6,38.5,38.5,7383,0
+SVRA.US,D,20140926,000000,39.9,40.6,38.5,39.2,9727,0
+SVRA.US,D,20140929,000000,39.2,39.2,37.1,39.2,9061,0
+SVRA.US,D,20140930,000000,38.5,39.2,37.8,39.2,7804,0
+SVRA.US,D,20141001,000000,39.2,41.3,37.1,41.3,23477,0
+SVRA.US,D,20141002,000000,41.3,42,39.9,41.3,11511,0
+SVRA.US,D,20141003,000000,40.6,42.7,40.6,41.3,9098,0
+SVRA.US,D,20141006,000000,41.3,42.7,39.9,41.3,7452,0
+SVRA.US,D,20141007,000000,41.3,42,39.9,40.6,13113,0
+SVRA.US,D,20141008,000000,39.9,41.3,39.2,40.6,8351,0
+SVRA.US,D,20141009,000000,40.6,40.6,39.2,39.2,7628,0
+SVRA.US,D,20141010,000000,38.5,39.9,37.1,39.2,10325,0
+SVRA.US,D,20141013,000000,37.8,39.9,37.1,37.8,6530,0
+SVRA.US,D,20141014,000000,37.1,37.8,37.1,37.1,12123,0
+SVRA.US,D,20141015,000000,37.1,37.8,33.6,37.8,19223,0
+SVRA.US,D,20141016,000000,37.8,37.8,35.7,37.8,6182,0
+SVRA.US,D,20141017,000000,37.1,37.8,36.4,37.1,5778,0
+SVRA.US,D,20141020,000000,37.8,38.5,36.4,37.8,5656,0
+SVRA.US,D,20141021,000000,37.8,37.8,37.1,37.8,2969,0
+SVRA.US,D,20141022,000000,37.8,37.8,36.4,37.1,5626,0
+SVRA.US,D,20141023,000000,37.8,37.8,37.1,37.8,3875,0
+SVRA.US,D,20141024,000000,37.8,37.8,36.4,37.1,3763,0
+SVRA.US,D,20141027,000000,36.4,37.8,36.4,36.4,7719,0
+SVRA.US,D,20141028,000000,35.7,37.1,35.7,36.4,10314,0
+SVRA.US,D,20141029,000000,36.4,36.4,35,36.4,5325,0
+SVRA.US,D,20141030,000000,37.1,37.1,35.7,36.4,5514,0
+SVRA.US,D,20141031,000000,35.7,36.4,34.3,35.7,20833,0
+SVRA.US,D,20141103,000000,35.7,35.7,35,35,6728,0
+SVRA.US,D,20141104,000000,35,35,34.3,34.3,7067,0
+SVRA.US,D,20141105,000000,34.3,35,33.6,33.6,5706,0
+SVRA.US,D,20141106,000000,31.5,32.2,28,32.2,73959,0
+SVRA.US,D,20141107,000000,30.1,31.5,30.1,30.8,18577,0
+SVRA.US,D,20141110,000000,30.8,32.2,30.8,32.2,8783,0
+SVRA.US,D,20141111,000000,31.5,33.6,31.5,32.9,5805,0
+SVRA.US,D,20141112,000000,32.2,33.6,32.2,32.2,5179,0
+SVRA.US,D,20141113,000000,32.9,33.6,32.2,33.6,9578,0
+SVRA.US,D,20141114,000000,32.9,34.3,30.8,31.5,15749,0
+SVRA.US,D,20141117,000000,34.3,35,32.2,32.9,15372,0
+SVRA.US,D,20141118,000000,33.6,34.3,32.2,33.6,8007,0
+SVRA.US,D,20141119,000000,34.3,35,33.6,34.3,11216,0
+SVRA.US,D,20141120,000000,33.6,34.3,32.9,33.6,10377,0
+SVRA.US,D,20141121,000000,35,35,31.5,32.9,13171,0
+SVRA.US,D,20141124,000000,33.6,34.3,32.2,33.6,6203,0
+SVRA.US,D,20141125,000000,34.3,34.3,32.9,33.6,12517,0
+SVRA.US,D,20141126,000000,33.6,34.3,32.9,33.6,13632,0
+SVRA.US,D,20141128,000000,33.6,33.6,32.9,32.9,6798,0
+SVRA.US,D,20141201,000000,32.9,33.6,31.5,33.6,15294,0
+SVRA.US,D,20141202,000000,32.9,33.6,32.2,32.9,11578,0
+SVRA.US,D,20141203,000000,32.9,33.6,32.9,32.9,7479,0
+SVRA.US,D,20141204,000000,32.9,32.9,31.5,31.5,7400,0
+SVRA.US,D,20141205,000000,32.2,33.6,31.5,31.5,10048,0
+SVRA.US,D,20141208,000000,33.6,34.3,32.2,32.9,20361,0
+SVRA.US,D,20141209,000000,33.6,34.3,32.2,32.9,26867,0
+SVRA.US,D,20141210,000000,33.6,34.3,32.2,32.2,12581,0
+SVRA.US,D,20141211,000000,32.2,33.6,32.2,32.2,12397,0
+SVRA.US,D,20141212,000000,32.9,32.9,31.5,32.9,6950,0
+SVRA.US,D,20141215,000000,32.9,33.6,30.1,30.8,14593,0
+SVRA.US,D,20141216,000000,31.5,32.2,30.8,31.5,7516,0
+SVRA.US,D,20141217,000000,31.5,32.9,30.8,31.5,6172,0
+SVRA.US,D,20141218,000000,30.8,32.2,30.8,32.2,10436,0
+SVRA.US,D,20141219,000000,32.2,32.2,31.5,31.5,7420,0
+SVRA.US,D,20141222,000000,32.2,32.2,31.5,31.5,12403,0
+SVRA.US,D,20141223,000000,32.2,32.9,31.5,32.2,9677,0
+SVRA.US,D,20141224,000000,32.2,32.9,32.2,32.2,8504,0
+SVRA.US,D,20141226,000000,32.2,33.6,32.2,33.6,15590,0
+SVRA.US,D,20141229,000000,35,37.8,34.3,36.4,47266,0
+SVRA.US,D,20141230,000000,36.4,37.8,35,35,20600,0
+SVRA.US,D,20141231,000000,37.1,39.9,36.4,39.2,38705,0
+SVRA.US,D,20150102,000000,40.6,42,37.8,39.9,35671,0
+SVRA.US,D,20150105,000000,42,44.1,40.6,41.3,75326,0
+SVRA.US,D,20150106,000000,39.2,39.2,35.7,35.7,50646,0
+SVRA.US,D,20150107,000000,37.1,38.5,35,36.4,12834,0
+SVRA.US,D,20150108,000000,36.4,38.5,35.7,36.4,13731,0
+SVRA.US,D,20150109,000000,36.4,38.5,35.7,36.4,14122,0
+SVRA.US,D,20150112,000000,37.8,37.8,37.1,37.8,6123,0
+SVRA.US,D,20150113,000000,37.1,37.8,35,35,20604,0
+SVRA.US,D,20150114,000000,35,36.4,34.3,34.3,9649,0
+SVRA.US,D,20150115,000000,34.3,35,32.2,34.3,14396,0
+SVRA.US,D,20150116,000000,36.4,36.4,32.2,34.3,5664,0
+SVRA.US,D,20150120,000000,35,35,32.9,33.6,5949,0
+SVRA.US,D,20150121,000000,35,35,32.9,32.9,4090,0
+SVRA.US,D,20150122,000000,32.2,33.6,32.2,33.6,8484,0
+SVRA.US,D,20150123,000000,32.9,33.6,32.9,32.9,2453,0
+SVRA.US,D,20150126,000000,32.2,34.3,31.5,32.9,15018,0
+SVRA.US,D,20150127,000000,31.5,32.9,31.5,31.5,9719,0
+SVRA.US,D,20150128,000000,32.2,32.2,31.5,31.5,5630,0
+SVRA.US,D,20150129,000000,32.2,32.2,29.4,30.1,12246,0
+SVRA.US,D,20150130,000000,30.1,31.5,30.1,30.8,5882,0
+SVRA.US,D,20150202,000000,31.5,33.6,30.8,31.5,5720,0
+SVRA.US,D,20150203,000000,32.2,32.9,31.5,32.2,4366,0
+SVRA.US,D,20150204,000000,32.2,33.6,31.5,31.5,8228,0
+SVRA.US,D,20150205,000000,31.5,33.6,31.5,33.6,10104,0
+SVRA.US,D,20150206,000000,33.6,33.6,30.1,30.8,13427,0
+SVRA.US,D,20150209,000000,31.5,32.2,31.5,31.5,7939,0
+SVRA.US,D,20150210,000000,30.8,32.2,30.8,30.8,7804,0
+SVRA.US,D,20150211,000000,32.9,32.9,30.8,32.2,14429,0
+SVRA.US,D,20150212,000000,31.5,32.9,31.5,32.2,6452,0
+SVRA.US,D,20150213,000000,32.2,33.6,32.2,32.9,10286,0
+SVRA.US,D,20150217,000000,32.9,32.9,31.5,31.5,14928,0
+SVRA.US,D,20150218,000000,31.5,32.9,30.8,32.2,7764,0
+SVRA.US,D,20150219,000000,32.9,35,32.9,33.6,34368,0
+SVRA.US,D,20150220,000000,34.3,35.7,33.6,35,18159,0
+SVRA.US,D,20150223,000000,35,36.4,35,35.7,20687,0
+SVRA.US,D,20150224,000000,35.7,37.8,35.7,37.8,27908,0
+SVRA.US,D,20150225,000000,37.8,39.9,37.1,38.5,30798,0
+SVRA.US,D,20150226,000000,39.2,39.2,37.1,37.8,13821,0
+SVRA.US,D,20150227,000000,37.8,39.2,34.3,36.4,27190,0
+SVRA.US,D,20150302,000000,39.2,40.6,35.7,37.1,37527,0
+SVRA.US,D,20150303,000000,36.4,37.8,35,37.1,13256,0
+SVRA.US,D,20150304,000000,37.8,40.6,37.1,39.9,69273,0
+SVRA.US,D,20150305,000000,41.3,43.4,37.8,38.5,75226,0
+SVRA.US,D,20150306,000000,38.5,39.2,36.4,37.8,14987,0
+SVRA.US,D,20150309,000000,38.5,38.5,35.7,36.4,14949,0
+SVRA.US,D,20150310,000000,36.4,36.4,34.3,35.7,14889,0
+SVRA.US,D,20150311,000000,35.7,36.4,35,35.7,5574,0
+SVRA.US,D,20150312,000000,35,36.4,34.3,34.3,11956,0
+SVRA.US,D,20150313,000000,34.3,35,33.6,34.3,6364,0
+SVRA.US,D,20150316,000000,35.7,35.7,34.3,35,8281,0
+SVRA.US,D,20150317,000000,35,35.7,34.3,34.3,7404,0
+SVRA.US,D,20150318,000000,35.7,35.7,34.3,35,6467,0
+SVRA.US,D,20150319,000000,34.3,35,34.3,35,5939,0
+SVRA.US,D,20150320,000000,35,36.4,34.3,34.3,11900,0
+SVRA.US,D,20150323,000000,36.4,36.4,35,36.4,13926,0
+SVRA.US,D,20150324,000000,37.1,37.8,36.4,37.8,15726,0
+SVRA.US,D,20150325,000000,37.1,38.5,35.7,36.4,15349,0
+SVRA.US,D,20150326,000000,37.1,37.1,35,36.4,8637,0
+SVRA.US,D,20150327,000000,35,35.7,35,35,7871,0
+SVRA.US,D,20150330,000000,34.3,36.4,34.3,35,5376,0
+SVRA.US,D,20150331,000000,35,35,33.6,33.6,12156,0
+SVRA.US,D,20150401,000000,33.6,35,32.2,32.2,24261,0
+SVRA.US,D,20150402,000000,32.2,34.3,32.2,33.6,11140,0
+SVRA.US,D,20150406,000000,35,36.4,32.9,33.6,11160,0
+SVRA.US,D,20150407,000000,33.6,36.4,33.6,33.6,7469,0
+SVRA.US,D,20150408,000000,34.3,35.7,34.3,34.3,4661,0
+SVRA.US,D,20150409,000000,35,36.4,34.3,34.3,17370,0
+SVRA.US,D,20150410,000000,35,35.7,34.3,35,9166,0
+SVRA.US,D,20150413,000000,34.3,35,33.6,34.3,8860,0
+SVRA.US,D,20150414,000000,34.3,35,32.9,34.3,7021,0
+SVRA.US,D,20150415,000000,35,35,33.6,33.6,7253,0
+SVRA.US,D,20150416,000000,33.6,35,33.6,33.6,6017,0
+SVRA.US,D,20150417,000000,35,35,32.9,32.9,7727,0
+SVRA.US,D,20150420,000000,33.6,34.3,32.9,34.3,5804,0
+SVRA.US,D,20150421,000000,35,36.4,34.3,34.3,44887,0
+SVRA.US,D,20150422,000000,35,36.4,33.6,35,65716,0
+SVRA.US,D,20150423,000000,34.3,34.3,33.6,33.6,14130,0
+SVRA.US,D,20150424,000000,35.7,37.1,33.6,34.3,94351,0
+SVRA.US,D,20150427,000000,35,35,32.9,33.6,27017,0
+SVRA.US,D,20150428,000000,35,35,32.9,34.3,16382,0
+SVRA.US,D,20150429,000000,34.3,35,33.6,33.6,5730,0
+SVRA.US,D,20150430,000000,36.4,37.1,35,35.7,106719,0
+SVRA.US,D,20150501,000000,36.4,38.5,35.7,36.4,50859,0
+SVRA.US,D,20150504,000000,37.8,38.5,37.1,37.1,27670,0
+SVRA.US,D,20150505,000000,37.8,38.5,35.7,38.5,22301,0
+SVRA.US,D,20150506,000000,37.8,37.8,35.7,37.8,14349,0
+SVRA.US,D,20150507,000000,37.8,37.8,36.4,37.8,5756,0
+SVRA.US,D,20150508,000000,38.5,40.6,37.8,37.8,29671,0
+SVRA.US,D,20150511,000000,38.5,38.5,35.7,35.7,19239,0
+SVRA.US,D,20150512,000000,36.4,37.1,35,35,11761,0
+SVRA.US,D,20150513,000000,35.7,37.1,35,36.4,8754,0
+SVRA.US,D,20150514,000000,37.1,37.1,35.7,37.1,7530,0
+SVRA.US,D,20150515,000000,37.1,37.8,36.4,36.4,17221,0
+SVRA.US,D,20150518,000000,37.8,37.8,35.7,35.7,8903,0
+SVRA.US,D,20150519,000000,36.4,37.1,34.3,34.3,13607,0
+SVRA.US,D,20150520,000000,35,35.7,33.6,35,10655,0
+SVRA.US,D,20150521,000000,35,35.7,34.3,35,10487,0
+SVRA.US,D,20150522,000000,35,35,34.3,34.3,7167,0
+SVRA.US,D,20150526,000000,35.7,35.7,34.3,34.3,9393,0
+SVRA.US,D,20150527,000000,34.3,36.4,34.3,35.7,19879,0
+SVRA.US,D,20150528,000000,35,39.2,35,37.8,24669,0
+SVRA.US,D,20150529,000000,37.8,39.2,37.1,37.8,15120,0
+SVRA.US,D,20150601,000000,36.4,38.5,35.7,37.1,9013,0
+SVRA.US,D,20150602,000000,37.1,37.8,36.4,36.4,8051,0
+SVRA.US,D,20150603,000000,37.8,37.8,36.4,36.4,5390,0
+SVRA.US,D,20150604,000000,37.8,37.8,35.7,35.7,11013,0
+SVRA.US,D,20150605,000000,36.4,37.1,35,37.1,9621,0
+SVRA.US,D,20150608,000000,36.4,37.1,35,35,12250,0
+SVRA.US,D,20150609,000000,36.4,36.4,35,35.7,6707,0
+SVRA.US,D,20150610,000000,35.7,35.7,34.3,35,10019,0
+SVRA.US,D,20150611,000000,35,35.7,35,35,4179,0
+SVRA.US,D,20150612,000000,35,36.4,34.3,34.3,4121,0
+SVRA.US,D,20150615,000000,35.7,36.4,34.3,34.3,4550,0
+SVRA.US,D,20150616,000000,34.3,35,34.3,34.3,6774,0
+SVRA.US,D,20150617,000000,35,35.7,34.3,34.3,3849,0
+SVRA.US,D,20150618,000000,35,35,34.3,35,2867,0
+SVRA.US,D,20150619,000000,35,37.1,34.3,35,24590,0
+SVRA.US,D,20150622,000000,36.4,36.4,35,36.4,7310,0
+SVRA.US,D,20150623,000000,35.7,36.4,34.3,34.3,14256,0
+SVRA.US,D,20150624,000000,34.3,35,32.9,32.9,15934,0
+SVRA.US,D,20150625,000000,34.3,35,32.9,32.9,7344,0
+SVRA.US,D,20150626,000000,32.9,33.6,32.9,32.9,9284,0
+SVRA.US,D,20150629,000000,33.6,34.3,31.5,32.9,19499,0
+SVRA.US,D,20150630,000000,32.9,35.7,32.2,34.3,7968,0
+SVRA.US,D,20150701,000000,32.9,35,32.9,34.3,2331,0
+SVRA.US,D,20150702,000000,33.6,35,32.2,33.6,5693,0
+SVRA.US,D,20150706,000000,33.6,33.6,32.2,32.2,4647,0
+SVRA.US,D,20150707,000000,32.9,32.9,31.5,32.2,8457,0
+SVRA.US,D,20150708,000000,31.5,33.6,31.5,32.2,8516,0
+SVRA.US,D,20150709,000000,33.6,33.6,31.5,31.5,4240,0
+SVRA.US,D,20150710,000000,32.2,33.6,31.5,32.9,6001,0
+SVRA.US,D,20150713,000000,33.6,35.7,32.9,35,21260,0
+SVRA.US,D,20150714,000000,35,35,32.9,35,5043,0
+SVRA.US,D,20150715,000000,34.3,34.3,32.9,34.3,4276,0
+SVRA.US,D,20150716,000000,33.6,35,32.9,33.6,7281,0
+SVRA.US,D,20150717,000000,34.3,35,32.2,33.6,8841,0
+SVRA.US,D,20150720,000000,34.3,34.3,31.5,32.2,10570,0
+SVRA.US,D,20150721,000000,33.6,33.6,31.5,32.2,6510,0
+SVRA.US,D,20150722,000000,32.2,33.6,31.5,33.6,4496,0
+SVRA.US,D,20150723,000000,32.2,33.6,31.5,32.2,4079,0
+SVRA.US,D,20150724,000000,32.9,33.6,31.5,32.9,10306,0
+SVRA.US,D,20150727,000000,33.6,33.6,32.2,32.9,10230,0
+SVRA.US,D,20150728,000000,32.9,33.6,32.2,32.2,6034,0
+SVRA.US,D,20150729,000000,32.9,32.9,31.5,31.5,7804,0
+SVRA.US,D,20150730,000000,31.5,32.2,31.5,31.5,12217,0
+SVRA.US,D,20150731,000000,32.2,32.2,30.1,31.5,13409,0
+SVRA.US,D,20150803,000000,31.5,31.5,30.1,30.1,14165,0
+SVRA.US,D,20150804,000000,29.4,30.8,28.7,29.4,13629,0
+SVRA.US,D,20150805,000000,29.4,31.5,29.4,29.4,9927,0
+SVRA.US,D,20150806,000000,30.1,31.5,28.7,28.7,12416,0
+SVRA.US,D,20150807,000000,28.7,30.1,28,28,13567,0
+SVRA.US,D,20150810,000000,28,28.7,26.6,28,23161,0
+SVRA.US,D,20150811,000000,26.6,28,26.6,26.6,10004,0
+SVRA.US,D,20150812,000000,27.3,28,27.3,27.3,7746,0
+SVRA.US,D,20150813,000000,28,33.6,28,33.6,36093,0
+SVRA.US,D,20150814,000000,34.3,34.3,31.5,32.2,14233,0
+SVRA.US,D,20150817,000000,31.5,34.3,31.5,32.9,14707,0
+SVRA.US,D,20150818,000000,33.6,33.6,32.2,32.9,5473,0
+SVRA.US,D,20150819,000000,33.6,33.6,30.1,32.2,5560,0
+SVRA.US,D,20150820,000000,31.5,32.9,30.8,32.2,10933,0
+SVRA.US,D,20150821,000000,30.8,32.2,30.1,30.8,9304,0
+SVRA.US,D,20150824,000000,29.4,30.1,27.3,29.4,15707,0
+SVRA.US,D,20150825,000000,30.8,31.5,28.7,29.4,9269,0
+SVRA.US,D,20150826,000000,31.5,31.5,28.7,30.8,11497,0
+SVRA.US,D,20150827,000000,32.2,32.9,30.8,31.5,13641,0
+SVRA.US,D,20150828,000000,32.2,34.3,31.5,32.9,24396,0
+SVRA.US,D,20150831,000000,33.6,34.3,32.9,33.6,10006,0
+SVRA.US,D,20150901,000000,33.6,33.6,31.5,33.6,6290,0
+SVRA.US,D,20150902,000000,33.6,33.6,32.9,33.6,3270,0
+SVRA.US,D,20150903,000000,32.9,35,32.2,32.9,14787,0
+SVRA.US,D,20150904,000000,33.6,33.6,30.8,32.9,8270,0
+SVRA.US,D,20150908,000000,32.2,32.9,31.5,32.9,3841,0
+SVRA.US,D,20150909,000000,30.8,32.2,29.4,30.1,9544,0
+SVRA.US,D,20150910,000000,30.1,32.2,30.1,31.5,3917,0
+SVRA.US,D,20150911,000000,31.5,31.5,30.1,30.1,4796,0
+SVRA.US,D,20150914,000000,30.1,31.5,29.4,30.8,7806,0
+SVRA.US,D,20150915,000000,30.8,30.8,29.4,30.1,6549,0
+SVRA.US,D,20150916,000000,30.8,30.8,29.4,29.4,2207,0
+SVRA.US,D,20150917,000000,30.1,31.5,30.1,31.5,4306,0
+SVRA.US,D,20150918,000000,31.5,33.6,30.1,32.9,16346,0
+SVRA.US,D,20150921,000000,32.9,32.9,30.1,31.5,6139,0
+SVRA.US,D,20150922,000000,31.5,34.3,30.8,34.3,12773,0
+SVRA.US,D,20150923,000000,34.3,34.3,31.5,32.2,15993,0
+SVRA.US,D,20150924,000000,32.9,32.9,31.5,31.5,4212,0
+SVRA.US,D,20150925,000000,31.5,32.9,31.5,31.5,4779,0
+SVRA.US,D,20150928,000000,31.5,32.2,30.1,30.8,12564,0
+SVRA.US,D,20150929,000000,31.5,32.9,31.5,32.9,29886,0
+SVRA.US,D,20150930,000000,33.6,42,32.9,40.6,160867,0
+SVRA.US,D,20151001,000000,40.6,41.3,37.8,39.2,57360,0
+SVRA.US,D,20151002,000000,38.5,38.5,37.1,37.1,14654,0
+SVRA.US,D,20151005,000000,37.1,38.5,36.4,37.1,15431,0
+SVRA.US,D,20151006,000000,37.1,37.8,35.7,37.1,11331,0
+SVRA.US,D,20151007,000000,37.1,39.9,35.7,36.4,29262,0
+SVRA.US,D,20151008,000000,37.1,37.8,34.3,35.7,12759,0
+SVRA.US,D,20151009,000000,36.4,36.4,35.7,36.4,4420,0
+SVRA.US,D,20151012,000000,35,37.1,34.3,35,5421,0
+SVRA.US,D,20151013,000000,35,36.4,34.3,36.4,6390,0
+SVRA.US,D,20151014,000000,35,35.7,34.3,34.3,6184,0
+SVRA.US,D,20151015,000000,35,35.7,34.3,35.7,11933,0
+SVRA.US,D,20151016,000000,35,37.1,35,35,10083,0
+SVRA.US,D,20151019,000000,35,35.7,34.3,34.3,9177,0
+SVRA.US,D,20151020,000000,34.3,35,33.6,35,8854,0
+SVRA.US,D,20151021,000000,35.7,35.7,32.2,32.9,21906,0
+SVRA.US,D,20151022,000000,32.9,33.6,32.2,33.6,3553,0
+SVRA.US,D,20151023,000000,33.6,35,32.9,34.3,5556,0
+SVRA.US,D,20151026,000000,32.9,34.3,32.9,34.3,3177,0
+SVRA.US,D,20151027,000000,34.3,34.3,32.9,32.9,4310,0
+SVRA.US,D,20151028,000000,32.9,33.6,32.9,33.6,3454,0
+SVRA.US,D,20151029,000000,32.9,34.3,32.2,33.6,8896,0
+SVRA.US,D,20151030,000000,33.6,33.6,30.8,30.8,15549,0
+SVRA.US,D,20151102,000000,32.2,32.9,31.5,32.2,7317,0
+SVRA.US,D,20151103,000000,32.2,32.9,31.5,31.5,4458,0
+SVRA.US,D,20151104,000000,32.9,32.9,31.5,32.2,8310,0
+SVRA.US,D,20151105,000000,32.2,32.2,30.8,31.5,14686,0
+SVRA.US,D,20151106,000000,31.5,31.5,29.4,29.4,29934,0
+SVRA.US,D,20151109,000000,29.4,31.5,28.7,29.4,22241,0
+SVRA.US,D,20151110,000000,29.4,30.1,29.4,29.4,13810,0
+SVRA.US,D,20151111,000000,31.5,31.5,29.4,29.4,14057,0
+SVRA.US,D,20151112,000000,31.5,32.2,29.4,29.4,33981,0
+SVRA.US,D,20151113,000000,30.1,31.5,27.3,29.4,40166,0
+SVRA.US,D,20151116,000000,30.1,30.1,26.6,28,33780,0
+SVRA.US,D,20151117,000000,28.7,29.4,27.3,28.7,20483,0
+SVRA.US,D,20151118,000000,28.7,29.4,23.1,26.6,103039,0
+SVRA.US,D,20151119,000000,25.9,28,25.9,28,15771,0
+SVRA.US,D,20151120,000000,28.7,29.4,26.6,28,12244,0
+SVRA.US,D,20151123,000000,29.4,29.4,27.3,27.3,22376,0
+SVRA.US,D,20151124,000000,26.6,29.4,26.6,28.7,22426,0
+SVRA.US,D,20151125,000000,28.7,30.1,28.7,29.4,19477,0
+SVRA.US,D,20151127,000000,30.1,30.1,29.4,30.1,6440,0
+SVRA.US,D,20151130,000000,30.8,30.8,29.4,30.1,28843,0
+SVRA.US,D,20151201,000000,30.8,30.8,30.1,30.8,11420,0
+SVRA.US,D,20151202,000000,30.8,30.8,30.1,30.8,12283,0
+SVRA.US,D,20151203,000000,30.8,30.8,30.1,30.8,10832,0
+SVRA.US,D,20151204,000000,30.8,30.8,30.1,30.8,17541,0
+SVRA.US,D,20151207,000000,31.5,32.9,28.7,29.4,20690,0
+SVRA.US,D,20151208,000000,28.7,30.1,28,28.7,9967,0
+SVRA.US,D,20151209,000000,28.7,29.4,26.6,27.3,16997,0
+SVRA.US,D,20151210,000000,27.3,29.4,26.6,28,14069,0
+SVRA.US,D,20151211,000000,28.7,28.7,25.9,27.3,11629,0
+SVRA.US,D,20151214,000000,26.6,28,26.6,26.6,9537,0
+SVRA.US,D,20151215,000000,26.6,28.7,26.6,27.3,9103,0
+SVRA.US,D,20151216,000000,28,29.4,28,28,8249,0
+SVRA.US,D,20151217,000000,28,29.4,27.3,27.3,13090,0
+SVRA.US,D,20151218,000000,28.7,28.7,26.6,28,7363,0
+SVRA.US,D,20151221,000000,28,28,26.6,28,11179,0
+SVRA.US,D,20151222,000000,27.3,28,27.3,27.3,4149,0
+SVRA.US,D,20151223,000000,27.3,28.7,27.3,28,6803,0
+SVRA.US,D,20151224,000000,28,28.035,27.3,28.035,5676,0
+SVRA.US,D,20151228,000000,28,30.03,28,28.742,31771,0
+SVRA.US,D,20151229,000000,28.826,30.1,28.742,29.673,17844,0
+SVRA.US,D,20151230,000000,30.1,30.1,28.847,29.54,14556,0
+SVRA.US,D,20151231,000000,29.33,30.1,28.84,29.421,11803,0
+SVRA.US,D,20160104,000000,29.4,29.75,28,29.225,8817,0
+SVRA.US,D,20160105,000000,29.54,30.8,29.05,30.03,13314,0
+SVRA.US,D,20160106,000000,29.4,30.135,29.4,30.086,9714,0
+SVRA.US,D,20160107,000000,30.625,34.853,29.407,29.96,74088,0
+SVRA.US,D,20160108,000000,30.8,32.2,30.59,30.786,20805,0
+SVRA.US,D,20160111,000000,31.5,32.193,30.1,31.08,14690,0
+SVRA.US,D,20160112,000000,31.29,31.899,29.4,30.38,22995,0
+SVRA.US,D,20160113,000000,30.1,31.36,29.414,30.31,14453,0
+SVRA.US,D,20160114,000000,30.1,30.303,26.95,29.61,12166,0
+SVRA.US,D,20160115,000000,29.4,29.4,27.384,27.65,9029,0
+SVRA.US,D,20160119,000000,28,28.7,26.6,27.3,9874,0
+SVRA.US,D,20160120,000000,26.6,28.7,25.9,27.44,16237,0
+SVRA.US,D,20160121,000000,28.7,29.05,26.81,27.3,10317,0
+SVRA.US,D,20160122,000000,29.386,30.093,28,29.4,10972,0
+SVRA.US,D,20160125,000000,30.1,30.1,28.924,28.959,6829,0
+SVRA.US,D,20160126,000000,28.21,30.086,28,29.61,6219,0
+SVRA.US,D,20160127,000000,29.61,30.03,28,28.413,11300,0
+SVRA.US,D,20160128,000000,28.14,29.092,27.405,28.98,11526,0
+SVRA.US,D,20160129,000000,29.092,29.61,28,28,9437,0
+SVRA.US,D,20160201,000000,30.1,31.5,27.447,28.203,30751,0
+SVRA.US,D,20160202,000000,29.246,29.4,26.684,28.35,35297,0
+SVRA.US,D,20160203,000000,29.05,29.05,27.405,28,9102,0
+SVRA.US,D,20160204,000000,28.7,29.4,27.3,27.993,9507,0
+SVRA.US,D,20160205,000000,27.51,29.232,27.412,28.679,8463,0
+SVRA.US,D,20160208,000000,28.84,30.1,27.482,30.1,14590,0
+SVRA.US,D,20160209,000000,30.1,30.66,29.043,29.057,30709,0
+SVRA.US,D,20160210,000000,18.165,18.9,14.777,16.1,205591,0
+SVRA.US,D,20160211,000000,15.4,17.206,15.4,16.457,57202,0
+SVRA.US,D,20160212,000000,17.5,18.48,16.961,17.892,39689,0
+SVRA.US,D,20160216,000000,18.55,18.69,18.13,18.662,26505,0
+SVRA.US,D,20160217,000000,18.9,19.95,18.55,19.25,22121,0
+SVRA.US,D,20160218,000000,19.586,20.3,18.697,19.586,25585,0
+SVRA.US,D,20160219,000000,19.95,19.95,18.9,18.9,21210,0
+SVRA.US,D,20160222,000000,19.733,20.37,19.457,20.013,23155,0
+SVRA.US,D,20160223,000000,20.3,20.3,18.9,19.11,19697,0
+SVRA.US,D,20160224,000000,19.53,19.943,18.48,19.6,15751,0
+SVRA.US,D,20160225,000000,19.95,20.3,19.6,19.873,17703,0
+SVRA.US,D,20160226,000000,19.943,20.16,18.914,19.775,9934,0
+SVRA.US,D,20160229,000000,19.775,20.3,19.6,20.23,15576,0
+SVRA.US,D,20160301,000000,20.307,20.37,19.25,19.25,18786,0
+SVRA.US,D,20160302,000000,19.803,19.95,18.963,19.922,11866,0
+SVRA.US,D,20160303,000000,19.922,19.95,18.907,18.907,17672,0
+SVRA.US,D,20160304,000000,19.243,19.243,18.886,18.9,23679,0
+SVRA.US,D,20160307,000000,19.243,19.6,18.9,18.9,17320,0
+SVRA.US,D,20160308,000000,19.53,19.887,19.25,19.453,19422,0
+SVRA.US,D,20160309,000000,19.53,19.6,19.32,19.509,12409,0
+SVRA.US,D,20160310,000000,19.6,20.37,19.25,19.32,19899,0
+SVRA.US,D,20160311,000000,19.6,19.915,19.425,19.425,15808,0
+SVRA.US,D,20160314,000000,19.88,19.88,18.907,18.907,13834,0
+SVRA.US,D,20160315,000000,19.096,19.495,17.08,17.437,27117,0
+SVRA.US,D,20160316,000000,17.5,17.633,16.87,17.325,23846,0
+SVRA.US,D,20160317,000000,17.493,17.493,16.45,16.772,16936,0
+SVRA.US,D,20160318,000000,16.8,17.29,16.485,17.29,10606,0
+SVRA.US,D,20160321,000000,17.29,18.186,17.01,17.85,25132,0
+SVRA.US,D,20160322,000000,18.55,18.55,17.36,17.913,30225,0
+SVRA.US,D,20160323,000000,17.85,18.34,16.8,17.57,30924,0
+SVRA.US,D,20160324,000000,17.535,18.2,16.8,17.507,27822,0
+SVRA.US,D,20160328,000000,17.57,17.78,16.877,17.43,13602,0
+SVRA.US,D,20160329,000000,17.15,17.5,16.625,17.059,12225,0
+SVRA.US,D,20160330,000000,16.975,18.585,16.835,18.242,15939,0
+SVRA.US,D,20160331,000000,18.2,19.243,17.78,19.096,28443,0
+SVRA.US,D,20160401,000000,19.6,19.6,18.9,18.9,20644,0
+SVRA.US,D,20160404,000000,19.6,20.3,19.082,19.6,23566,0
+SVRA.US,D,20160405,000000,19.95,20.58,19.6,20.174,17478,0
+SVRA.US,D,20160406,000000,20.3,21.91,20.223,21,24143,0
+SVRA.US,D,20160407,000000,21.7,21.7,21.07,21.441,23470,0
+SVRA.US,D,20160408,000000,21.7,21.7,21.35,21.497,10461,0
+SVRA.US,D,20160411,000000,21.518,21.84,21.154,21.735,15748,0
+SVRA.US,D,20160412,000000,22.05,23.786,21.7,22.82,37938,0
+SVRA.US,D,20160413,000000,23.8,23.94,21.651,21.707,28745,0
+SVRA.US,D,20160414,000000,21.7,22.743,21.42,21.7,11699,0
+SVRA.US,D,20160415,000000,21.742,23.8,21.735,22.533,22658,0
+SVRA.US,D,20160418,000000,23.66,25.55,23.1,24.5,42535,0
+SVRA.US,D,20160419,000000,25.2,25.9,22.89,22.89,36164,0
+SVRA.US,D,20160420,000000,23.8,23.8,21.854,23.1,20820,0
+SVRA.US,D,20160421,000000,23.1,23.8,21.945,23.1,12913,0
+SVRA.US,D,20160422,000000,23.1,23.66,22.4,22.4,9119,0
+SVRA.US,D,20160425,000000,22.981,23.1,22.393,22.393,12113,0
+SVRA.US,D,20160426,000000,23.17,23.17,21.35,21.98,17585,0
+SVRA.US,D,20160427,000000,22.26,22.4,21.175,21.707,7983,0
+SVRA.US,D,20160428,000000,22.365,22.365,20.3,21.063,22857,0
+SVRA.US,D,20160429,000000,20.3,21.7,20.3,20.678,16597,0
+SVRA.US,D,20160502,000000,21,21,20.23,20.307,10911,0
+SVRA.US,D,20160503,000000,20.65,23.1,20.3,22.33,35648,0
+SVRA.US,D,20160504,000000,23.1,23.807,21.952,23.093,45190,0
+SVRA.US,D,20160505,000000,23.59,23.59,22.113,22.33,12438,0
+SVRA.US,D,20160506,000000,22.61,23.45,22.05,22.19,19526,0
+SVRA.US,D,20160509,000000,21.35,22.82,21,22.05,21596,0
+SVRA.US,D,20160510,000000,21.7,22.4,21.35,22.134,23788,0
+SVRA.US,D,20160511,000000,22.4,22.687,21.7,22.365,10123,0
+SVRA.US,D,20160512,000000,22.4,23.1,21.21,21.21,20870,0
+SVRA.US,D,20160513,000000,21.7,22.295,20.517,20.685,24707,0
+SVRA.US,D,20160516,000000,21.7,22.379,20.783,21.805,31869,0
+SVRA.US,D,20160517,000000,22.12,22.176,20.86,21.021,24461,0
+SVRA.US,D,20160518,000000,21,21.693,20.79,21.336,20013,0
+SVRA.US,D,20160519,000000,21.665,21.665,19.95,20.993,22605,0
+SVRA.US,D,20160520,000000,20.65,21.7,20.643,21,26237,0
+SVRA.US,D,20160523,000000,21.693,21.693,21.035,21.525,19427,0
+SVRA.US,D,20160524,000000,21.7,22.015,21.084,21.385,21731,0
+SVRA.US,D,20160525,000000,21.49,24.493,21,23.8,73186,0
+SVRA.US,D,20160526,000000,25.2,25.83,22.932,23.8,59701,0
+SVRA.US,D,20160527,000000,24.15,24.5,23.527,23.527,28878,0
+SVRA.US,D,20160531,000000,24.325,27.3,23.8,27.02,50711,0
+SVRA.US,D,20160601,000000,28.7,31.43,28.371,29.043,113630,0
+SVRA.US,D,20160602,000000,30.1,31.15,27.664,30.1,53726,0
+SVRA.US,D,20160603,000000,30.8,30.8,28,29.19,51560,0
+SVRA.US,D,20160606,000000,29.4,29.624,28.364,28.84,46098,0
+SVRA.US,D,20160607,000000,24.85,27.3,23.45,26.6,86778,0
+SVRA.US,D,20160608,000000,26.04,26.53,24.584,25.2,30789,0
+SVRA.US,D,20160609,000000,26.6,29.12,25.55,25.935,48690,0
+SVRA.US,D,20160610,000000,25.935,27.3,25.55,26.439,31408,0
+SVRA.US,D,20160613,000000,28,28.105,26.39,27.363,54019,0
+SVRA.US,D,20160614,000000,28,29.05,27.3,28.784,65518,0
+SVRA.US,D,20160615,000000,29.33,31.85,28.7,30.1,98363,0
+SVRA.US,D,20160616,000000,31.5,31.507,29.484,30.107,59135,0
+SVRA.US,D,20160617,000000,30.45,30.527,29.4,29.953,23639,0
+SVRA.US,D,20160620,000000,31.5,31.71,28.84,30.03,86430,0
+SVRA.US,D,20160621,000000,30.03,31.108,29.54,30.66,58813,0
+SVRA.US,D,20160622,000000,31.08,33.383,30.66,31.549,89287,0
+SVRA.US,D,20160623,000000,33.04,33.04,31.164,31.941,42672,0
+SVRA.US,D,20160624,000000,29.407,31.85,29.407,31.472,47157,0
+SVRA.US,D,20160627,000000,31.507,33.53,30.8,32.48,50142,0
+SVRA.US,D,20160628,000000,32.9,33.6,31.5,33.04,47664,0
+SVRA.US,D,20160629,000000,33.6,33.6,31.85,32.2,44239,0
+SVRA.US,D,20160630,000000,32.823,32.9,25.2,32.9,96175,0
+SVRA.US,D,20160701,000000,32.256,33.502,30.8,31.5,55816,0
+SVRA.US,D,20160705,000000,31.5,33.425,31.269,33.131,27911,0
+SVRA.US,D,20160706,000000,33.6,34.93,32.326,32.97,53180,0
+SVRA.US,D,20160707,000000,32.97,34.258,32.858,33.173,26173,0
+SVRA.US,D,20160708,000000,33.6,34.3,32.97,34.265,34525,0
+SVRA.US,D,20160711,000000,34.916,35,33.082,33.194,33783,0
+SVRA.US,D,20160712,000000,33.39,33.39,28.931,31.094,89055,0
+SVRA.US,D,20160713,000000,32.193,32.865,30.8,30.926,27294,0
+SVRA.US,D,20160714,000000,31.052,32.76,29.757,30.814,35893,0
+SVRA.US,D,20160715,000000,31.5,31.5,29.897,30.261,36825,0
+SVRA.US,D,20160718,000000,31.5,31.92,30.45,30.975,34364,0
+SVRA.US,D,20160719,000000,31.85,31.85,30.1,30.296,29815,0
+SVRA.US,D,20160720,000000,30.8,30.807,29.4,30.079,27067,0
+SVRA.US,D,20160721,000000,30.94,30.94,28.21,28.798,46753,0
+SVRA.US,D,20160722,000000,29.96,30.73,28.77,30.73,41280,0
+SVRA.US,D,20160725,000000,31.5,31.5,28.126,29.386,52514,0
+SVRA.US,D,20160726,000000,23.8,25.55,15.4,24.5,242370,0
+SVRA.US,D,20160727,000000,24.5,26.04,23.226,25.55,58964,0
+SVRA.US,D,20160728,000000,25.9,26.124,24.71,25.417,27967,0
+SVRA.US,D,20160729,000000,25.2,25.886,23.8,25.004,40834,0
+SVRA.US,D,20160801,000000,26.012,26.25,24.15,24.941,45166,0
+SVRA.US,D,20160802,000000,25.004,25.13,23.947,24.486,28175,0
+SVRA.US,D,20160803,000000,25.06,25.116,23.905,24.388,25068,0
+SVRA.US,D,20160804,000000,24.5,25.13,23.954,24.129,23556,0
+SVRA.US,D,20160805,000000,22.19,24.5,18.2,24.136,29381,0
+SVRA.US,D,20160808,000000,23.1,24.5,23.1,24.346,23257,0
+SVRA.US,D,20160809,000000,25.2,25.2,23.835,24.577,19947,0
+SVRA.US,D,20160810,000000,24.5,26.6,24.136,24.43,18392,0
+SVRA.US,D,20160811,000000,24.43,24.85,24.136,24.661,18486,0
+SVRA.US,D,20160812,000000,24.85,27.58,24.5,27.293,63922,0
+SVRA.US,D,20160815,000000,28,30.359,26.95,29.183,60901,0
+SVRA.US,D,20160816,000000,29.4,29.75,28.014,29.064,31550,0
+SVRA.US,D,20160817,000000,28.7,28.77,27.405,27.65,23146,0
+SVRA.US,D,20160818,000000,27.321,29.05,27.307,28.35,29262,0
+SVRA.US,D,20160819,000000,28.665,29.043,27.741,28.133,17981,0
+SVRA.US,D,20160822,000000,28.133,30.1,28.133,28.973,29811,0
+SVRA.US,D,20160823,000000,28.021,29.4,28.007,29.05,19995,0
+SVRA.US,D,20160824,000000,28.147,29.407,28,28.161,22223,0
+SVRA.US,D,20160825,000000,28,28.7,27.65,27.713,21133,0
+SVRA.US,D,20160826,000000,27.3,29.05,26.922,27.3,19434,0
+SVRA.US,D,20160829,000000,28.56,28.7,27.65,28.49,23719,0
+SVRA.US,D,20160830,000000,29.05,30.8,29.043,30.037,36670,0
+SVRA.US,D,20160831,000000,30.219,30.8,29.75,30.716,29732,0
+SVRA.US,D,20160901,000000,30.884,42,30.884,36.337,266305,0
+SVRA.US,D,20160902,000000,37.1,39.816,33.6,38.647,120911,0
+SVRA.US,D,20160906,000000,42.91,49.616,40.6,45.57,292065,0
+SVRA.US,D,20160907,000000,44.8,47.411,42.77,45.276,115385,0
+SVRA.US,D,20160908,000000,48.3,49.175,43.05,44.1,97985,0
+SVRA.US,D,20160909,000000,45.325,45.353,39.27,42.91,89410,0
+SVRA.US,D,20160912,000000,41.783,43.05,37.8,40.74,87920,0
+SVRA.US,D,20160913,000000,41.3,41.993,24.5,35.63,252034,0
+SVRA.US,D,20160914,000000,34.041,36.358,28,34.629,87486,0
+SVRA.US,D,20160915,000000,36.4,41.286,35,39.893,108733,0
+SVRA.US,D,20160916,000000,41.3,43.05,36.4,43.05,84885,0
+SVRA.US,D,20160919,000000,41.3,42.35,40.159,41.209,56396,0
+SVRA.US,D,20160920,000000,40.6,41.916,39.69,41.3,132275,0
+SVRA.US,D,20160921,000000,7.7,9.45,7.007,8.61,1805247,0
+SVRA.US,D,20160922,000000,9.38,10.29,8.75,9.317,687559,0
+SVRA.US,D,20160923,000000,9.457,9.723,8.75,8.918,330202,0
+SVRA.US,D,20160926,000000,9.1,9.59,8.05,8.61,355675,0
+SVRA.US,D,20160927,000000,8.75,8.75,7.84,7.959,231335,0
+SVRA.US,D,20160928,000000,8.197,8.281,7.161,7.441,185977,0
+SVRA.US,D,20160929,000000,7.56,7.665,7,7.07,200859,0
+SVRA.US,D,20160930,000000,7.07,8.043,6.37,7.7,274756,0
+SVRA.US,D,20161003,000000,8.036,8.036,7.245,7.56,108905,0
+SVRA.US,D,20161004,000000,7.56,7.56,6.79,6.993,119349,0
+SVRA.US,D,20161005,000000,6.993,7.28,6.853,7,102750,0
+SVRA.US,D,20161006,000000,7.35,7.35,6.657,6.734,84709,0
+SVRA.US,D,20161007,000000,7.14,7.14,6.405,6.72,101012,0
+SVRA.US,D,20161010,000000,6.93,6.93,6.51,6.72,48248,0
+SVRA.US,D,20161011,000000,7,7,6.58,6.65,48470,0
+SVRA.US,D,20161012,000000,6.545,6.636,6.37,6.37,60109,0
+SVRA.US,D,20161013,000000,6.615,6.636,5.6,6.034,157080,0
+SVRA.US,D,20161014,000000,6.167,6.23,5.46,5.6,122384,0
+SVRA.US,D,20161017,000000,6.72,6.72,5.789,5.95,163410,0
+SVRA.US,D,20161018,000000,5.95,6.3,5.684,5.936,102828,0
+SVRA.US,D,20161019,000000,6.3,6.888,5.81,6.132,120783,0
+SVRA.US,D,20161020,000000,6.3,6.3,5.95,6.097,59551,0
+SVRA.US,D,20161021,000000,5.95,6.146,5.95,6.02,54243,0
+SVRA.US,D,20161024,000000,6.237,6.3,5.88,5.88,64043,0
+SVRA.US,D,20161025,000000,6.034,6.034,5.6,5.635,64411,0
+SVRA.US,D,20161026,000000,5.6,5.67,5.285,5.565,56940,0
+SVRA.US,D,20161027,000000,5.607,5.67,5.32,5.46,37348,0
+SVRA.US,D,20161028,000000,5.6,5.656,5.25,5.46,39788,0
+SVRA.US,D,20161031,000000,5.53,5.586,5.285,5.369,38574,0
+SVRA.US,D,20161101,000000,5.25,5.369,4.76,5.04,90685,0
+SVRA.US,D,20161102,000000,4.914,5.25,4.9,5.215,36421,0
+SVRA.US,D,20161103,000000,5.887,6.048,5.355,5.53,127893,0
+SVRA.US,D,20161104,000000,5.887,5.887,5.313,5.488,49983,0
+SVRA.US,D,20161107,000000,5.593,5.593,4.9,5.054,49262,0
+SVRA.US,D,20161108,000000,5.439,5.439,4.9,4.942,32087,0
+SVRA.US,D,20161109,000000,4.9,5.166,4.83,4.963,47761,0
+SVRA.US,D,20161110,000000,5.215,5.53,4.935,5.488,68422,0
+SVRA.US,D,20161111,000000,5.488,6.09,5.453,5.579,72680,0
+SVRA.US,D,20161114,000000,5.6,5.929,5.285,5.593,55656,0
+SVRA.US,D,20161115,000000,5.593,5.6,5.32,5.593,42660,0
+SVRA.US,D,20161116,000000,5.25,5.586,5.25,5.446,41972,0
+SVRA.US,D,20161117,000000,5.005,5.46,5.005,5.285,33157,0
+SVRA.US,D,20161118,000000,5.39,5.39,5.005,5.145,38049,0
+SVRA.US,D,20161121,000000,6.23,7.133,5.656,6.685,646769,0
+SVRA.US,D,20161122,000000,7.07,7.595,6.587,6.72,372553,0
+SVRA.US,D,20161123,000000,7,7,6.027,6.489,152724,0
+SVRA.US,D,20161125,000000,6.748,6.79,6.251,6.538,54189,0
+SVRA.US,D,20161128,000000,6.594,7,6.3,6.748,106287,0
+SVRA.US,D,20161129,000000,6.797,6.923,6.3,6.503,68734,0
+SVRA.US,D,20161130,000000,6.3,6.517,5.95,5.992,77417,0
+SVRA.US,D,20161201,000000,6.132,6.132,5.81,6.055,48752,0
+SVRA.US,D,20161202,000000,5.6,5.943,5.187,5.824,62071,0
+SVRA.US,D,20161205,000000,5.74,6.055,5.6,5.887,32434,0
+SVRA.US,D,20161206,000000,5.817,5.943,5.32,5.74,72801,0
+SVRA.US,D,20161207,000000,6.02,6.02,5.481,5.838,43420,0
+SVRA.US,D,20161208,000000,6.3,8.575,5.957,8.33,537757,0
+SVRA.US,D,20161209,000000,9.73,10.885,7.497,8.547,733819,0
+SVRA.US,D,20161212,000000,9.1,9.1,7.35,7.686,168445,0
+SVRA.US,D,20161213,000000,7,7.63,6.664,7.294,133842,0
+SVRA.US,D,20161214,000000,7.56,8.05,7.28,7.427,72314,0
+SVRA.US,D,20161215,000000,7.7,7.7,6.832,6.944,81939,0
+SVRA.US,D,20161216,000000,7,7.35,6.65,7.35,87988,0
+SVRA.US,D,20161219,000000,7.084,8.05,5.985,7.77,118640,0
+SVRA.US,D,20161220,000000,8.12,8.19,7.175,7.63,62627,0
+SVRA.US,D,20161221,000000,7.35,7.553,7,7.287,44186,0
+SVRA.US,D,20161222,000000,7.28,7.56,7.175,7.252,28217,0
+SVRA.US,D,20161223,000000,7.518,7.553,6.86,7.182,40007,0
+SVRA.US,D,20161227,000000,7.245,7.35,6.93,7,38626,0
+SVRA.US,D,20161228,000000,7.007,7.56,6.657,6.734,57537,0
+SVRA.US,D,20161229,000000,6.825,6.993,6.412,6.482,51779,0
+SVRA.US,D,20161230,000000,6.44,6.65,5.6,6.076,191301,0
+SVRA.US,D,20170103,000000,6.153,6.65,6.02,6.65,73549,0
+SVRA.US,D,20170104,000000,7.35,7.7,6.748,7.14,95975,0
+SVRA.US,D,20170105,000000,7.35,7.42,6.44,6.72,44421,0
+SVRA.US,D,20170106,000000,7.154,7.175,6.86,6.923,62829,0
+SVRA.US,D,20170109,000000,14,16.226,9.324,10.5,1416068,0
+SVRA.US,D,20170110,000000,12.187,12.523,10.57,10.913,349036,0
+SVRA.US,D,20170111,000000,10.5,11.2,9.31,10.36,311796,0
+SVRA.US,D,20170112,000000,10.36,10.675,9.765,9.786,100932,0
+SVRA.US,D,20170113,000000,9.926,10.01,9.268,9.597,117889,0
+SVRA.US,D,20170117,000000,10.5,10.5,9.31,9.66,104094,0
+SVRA.US,D,20170118,000000,9.73,10.01,9.457,9.485,90633,0
+SVRA.US,D,20170119,000000,9.107,9.492,8.757,8.96,100826,0
+SVRA.US,D,20170120,000000,9.1,9.45,8.75,9.1,64829,0
+SVRA.US,D,20170123,000000,9.128,9.38,8.96,9.156,45889,0
+SVRA.US,D,20170124,000000,9.45,9.45,8.96,9.037,46792,0
+SVRA.US,D,20170125,000000,9.1,10.416,8.89,9.737,168771,0
+SVRA.US,D,20170126,000000,9.8,10.465,9.8,10.031,103407,0
+SVRA.US,D,20170127,000000,10.15,10.29,9.366,9.66,86264,0
+SVRA.US,D,20170130,000000,9.66,9.8,9.1,9.24,63833,0
+SVRA.US,D,20170131,000000,9.38,9.45,8.876,9.24,79711,0
+SVRA.US,D,20170201,000000,9.1,9.205,8.925,9.1,34313,0
+SVRA.US,D,20170202,000000,9.31,9.31,8.96,8.974,43890,0
+SVRA.US,D,20170203,000000,9.303,9.52,8.96,9.31,82223,0
+SVRA.US,D,20170206,000000,11.9,11.9,9.191,9.751,91605,0
+SVRA.US,D,20170207,000000,9.94,9.968,9.366,9.59,53329,0
+SVRA.US,D,20170208,000000,9.66,9.709,9.289,9.695,56325,0
+SVRA.US,D,20170209,000000,9.8,9.926,9.317,9.45,48972,0
+SVRA.US,D,20170210,000000,9.94,10.36,9.24,10.248,131140,0
+SVRA.US,D,20170213,000000,10.668,11.06,8.141,9.933,159988,0
+SVRA.US,D,20170214,000000,9.8,9.968,9.45,9.478,61272,0
+SVRA.US,D,20170215,000000,9.793,9.8,9.1,9.1,96906,0
+SVRA.US,D,20170216,000000,9.1,9.275,8.757,9.044,75178,0
+SVRA.US,D,20170217,000000,9.1,9.24,8.764,9.107,58730,0
+SVRA.US,D,20170221,000000,9.38,9.387,8.82,8.855,81353,0
+SVRA.US,D,20170222,000000,9.142,9.142,8.75,8.75,41946,0
+SVRA.US,D,20170223,000000,9.086,9.086,8.547,8.617,59683,0
+SVRA.US,D,20170224,000000,8.617,8.729,8.162,8.4,70654,0
+SVRA.US,D,20170227,000000,8.4,8.54,8.057,8.225,43001,0
+SVRA.US,D,20170228,000000,8.225,8.309,7.707,7.77,46675,0
+SVRA.US,D,20170301,000000,7.77,8.4,7.385,8.225,91448,0
+SVRA.US,D,20170302,000000,8.19,8.743,8.05,8.316,63701,0
+SVRA.US,D,20170303,000000,8.085,8.239,7.7,7.924,48865,0
+SVRA.US,D,20170306,000000,8.4,8.694,8.085,8.33,84616,0
+SVRA.US,D,20170307,000000,8.47,8.47,7.56,7.819,54683,0
+SVRA.US,D,20170308,000000,7.875,8.113,7.7,7.847,34265,0
+SVRA.US,D,20170309,000000,7.91,7.98,7.7,7.826,38183,0
+SVRA.US,D,20170310,000000,8.085,8.225,7.826,7.966,41371,0
+SVRA.US,D,20170313,000000,8.015,8.05,7.616,7.735,44289,0
+SVRA.US,D,20170314,000000,7.7,7.756,7.28,7.483,58787,0
+SVRA.US,D,20170315,000000,7.7,7.798,7.175,7.182,51882,0
+SVRA.US,D,20170316,000000,7.7,7.7,7.007,7.35,57647,0
+SVRA.US,D,20170317,000000,7.35,7.42,6.888,7.035,66578,0
+SVRA.US,D,20170320,000000,7.28,7.455,6.741,7.112,39170,0
+SVRA.US,D,20170321,000000,7.14,7.665,7,7.161,49379,0
+SVRA.US,D,20170322,000000,7.105,7.35,6.825,6.825,38333,0
+SVRA.US,D,20170323,000000,7.049,7.686,7.014,7.49,73837,0
+SVRA.US,D,20170324,000000,8.365,8.68,7.525,7.98,90382,0
+SVRA.US,D,20170327,000000,8.4,8.4,7.98,8.246,43710,0
+SVRA.US,D,20170328,000000,8.057,8.323,8.05,8.113,31517,0
+SVRA.US,D,20170329,000000,8.26,8.925,8.05,8.456,65659,0
+SVRA.US,D,20170330,000000,8.456,8.575,8.26,8.4,32429,0
+SVRA.US,D,20170331,000000,8.96,8.96,8.4,8.645,54268,0
+SVRA.US,D,20170403,000000,9.093,10.43,8.925,10.283,283121,0
+SVRA.US,D,20170404,000000,10.276,10.36,9.177,9.38,137211,0
+SVRA.US,D,20170405,000000,9.45,9.45,9.03,9.1,64419,0
+SVRA.US,D,20170406,000000,9.1,9.17,8.54,9.065,71781,0
+SVRA.US,D,20170407,000000,8.61,8.96,8.61,8.918,26578,0
+SVRA.US,D,20170410,000000,8.75,9.8,8.75,9.086,77353,0
+SVRA.US,D,20170411,000000,9.016,9.38,8.96,9.135,55836,0
+SVRA.US,D,20170412,000000,9.17,9.8,9.1,9.485,90190,0
+SVRA.US,D,20170413,000000,10.08,10.15,9.52,9.8,87411,0
+SVRA.US,D,20170417,000000,9.8,10.073,9.597,9.667,50826,0
+SVRA.US,D,20170418,000000,9.667,9.688,8.96,9.135,66205,0
+SVRA.US,D,20170419,000000,9.121,9.52,8.981,9.093,102384,0
+SVRA.US,D,20170420,000000,8.96,9.345,8.61,8.806,58052,0
+SVRA.US,D,20170421,000000,9.1,9.8,8.757,9.1,146630,0
+SVRA.US,D,20170424,000000,9.394,9.73,9.1,9.667,77232,0
+SVRA.US,D,20170425,000000,9.8,9.8,9.45,9.471,89587,0
+SVRA.US,D,20170426,000000,9.8,9.8,9.485,9.674,75376,0
+SVRA.US,D,20170427,000000,9.793,10.101,8.505,9.17,207917,0
+SVRA.US,D,20170428,000000,9,9.9,7.5,8.76,73100,0
+SVRA.US,D,20170501,000000,9.5,9.5,7.55,8.02,154200,0
+SVRA.US,D,20170502,000000,8.51,9.4,7.5,7.8406,106189,0
+SVRA.US,D,20170503,000000,7.98,8,6.12,6.47,365485,0
+SVRA.US,D,20170504,000000,6.45,6.45,5.21,5.77,306101,0
+SVRA.US,D,20170505,000000,5.71,5.96,5.6,5.6,214112,0
+SVRA.US,D,20170508,000000,5.81,6.47,5.64,5.96,216907,0
+SVRA.US,D,20170509,000000,6,6.1542,5.65,5.93,135660,0
+SVRA.US,D,20170510,000000,5.93,6.0613,5.51,5.58,204124,0
+SVRA.US,D,20170511,000000,5.57,5.61,5.1,5.44,174952,0
+SVRA.US,D,20170512,000000,5.21,5.6,5.21,5.52,66459,0
+SVRA.US,D,20170515,000000,5.3,5.74,5.3,5.62,114586,0
+SVRA.US,D,20170516,000000,5.7,5.7,5.4213,5.56,71465,0
+SVRA.US,D,20170517,000000,5.55,5.6,5.2,5.27,78353,0
+SVRA.US,D,20170518,000000,5.3,5.5,5.11,5.18,77346,0
+SVRA.US,D,20170519,000000,5.35,5.36,5.21,5.3,67677,0
+SVRA.US,D,20170522,000000,5.35,5.44,5.19,5.35,41921,0
+SVRA.US,D,20170523,000000,5.33,5.39,5.19,5.26,28342,0
+SVRA.US,D,20170524,000000,5.24,5.29,5.1201,5.28,57014,0
+SVRA.US,D,20170525,000000,5.25,5.35,5.11,5.13,100201,0
+SVRA.US,D,20170526,000000,5.23,5.2338,4.6,5.14,171758,0
+SVRA.US,D,20170530,000000,5.14,5.14,4.944,5.02,76017,0
+SVRA.US,D,20170531,000000,5,5.04,4.61,4.71,74350,0
+SVRA.US,D,20170601,000000,4.64,5.25,4.64,5.23,143984,0
+SVRA.US,D,20170602,000000,4.65,4.88,4.65,4.83,672266,0
+SVRA.US,D,20170605,000000,4.8,4.95,4.8,4.94,65913,0
+SVRA.US,D,20170606,000000,4.92,4.93,4.8,4.82,46780,0
+SVRA.US,D,20170607,000000,5.1,5.7862,5.02,5.05,456465,0
+SVRA.US,D,20170608,000000,5.12,5.63,5.12,5.49,185966,0
+SVRA.US,D,20170609,000000,5.59,6.71,5.38,6.16,451793,0
+SVRA.US,D,20170612,000000,6.1,6.5,5.93,6.16,165079,0
+SVRA.US,D,20170613,000000,6.3,6.4046,6,6.06,89278,0
+SVRA.US,D,20170614,000000,6.39,6.39,6.05,6.1,58173,0
+SVRA.US,D,20170615,000000,6.1,6.1,5.93,5.98,86387,0
+SVRA.US,D,20170616,000000,5.99,6.13,5.95,6,102822,0
+SVRA.US,D,20170619,000000,5.97,6.09,5.75,6,59694,0
+SVRA.US,D,20170620,000000,6.05,6.1,5.9,6.05,64087,0
+SVRA.US,D,20170621,000000,6.26,6.26,5.96,6.11,44656,0
+SVRA.US,D,20170622,000000,6.1703,6.5,6.11,6.41,97140,0
+SVRA.US,D,20170623,000000,6.4,7.23,6.37,6.82,169840,0
+SVRA.US,D,20170626,000000,6.78,7.19,6.78,6.81,74327,0
+SVRA.US,D,20170627,000000,6.8414,6.93,6.5,6.64,80989,0
+SVRA.US,D,20170628,000000,6.7,7.15,6.45,6.57,55854,0
+SVRA.US,D,20170629,000000,6.57,6.57,6.16,6.24,154718,0
+SVRA.US,D,20170630,000000,6.2,6.3641,5.88,5.88,74448,0
+SVRA.US,D,20170703,000000,5.91,6.15,5.91,5.95,27418,0
+SVRA.US,D,20170705,000000,5.95,6,5.5966,5.85,82521,0
+SVRA.US,D,20170706,000000,5.79,5.9,5.665,5.68,31211,0
+SVRA.US,D,20170707,000000,5.96,5.96,5.6,5.66,82377,0
+SVRA.US,D,20170710,000000,5.65,5.7,5.5,5.51,48482,0
+SVRA.US,D,20170711,000000,6.15,6.17,5.685,6.04,119077,0
+SVRA.US,D,20170712,000000,6.41,6.5272,6.1172,6.28,107626,0
+SVRA.US,D,20170713,000000,6.34,6.51,6.11,6.18,46225,0
+SVRA.US,D,20170714,000000,6.1501,6.42,6.1,6.2,43840,0
+SVRA.US,D,20170717,000000,6.2,6.23,5.81,5.9,66528,0
+SVRA.US,D,20170718,000000,5.99,5.99,5.6501,5.84,30542,0
+SVRA.US,D,20170719,000000,5.91,5.95,5.8,5.9,24500,0
+SVRA.US,D,20170720,000000,5.81,6.18,5.79,6.01,45379,0
+SVRA.US,D,20170721,000000,6.15,6.15,5.7454,5.95,23226,0
+SVRA.US,D,20170724,000000,5.77,5.9999,5.77,5.92,41031,0
+SVRA.US,D,20170725,000000,5.96,6,5.871,5.92,31692,0
+SVRA.US,D,20170726,000000,5.87,5.94,5.8,5.92,32884,0
+SVRA.US,D,20170727,000000,5.85,5.96,5.8021,5.85,31430,0
+SVRA.US,D,20170728,000000,5.92,5.92,5.67,5.78,27034,0
+SVRA.US,D,20170731,000000,5.76,5.7954,5.6,5.73,18875,0
+SVRA.US,D,20170801,000000,5.66,5.76,5.6,5.76,26383,0
+SVRA.US,D,20170802,000000,5.79,5.8703,5.56,5.77,26323,0
+SVRA.US,D,20170803,000000,5.6585,5.85,5.6585,5.85,17294,0
+SVRA.US,D,20170804,000000,5.79,6.15,5.71,6.1,36039,0
+SVRA.US,D,20170807,000000,5.92,6.24,5.92,6.2,89105,0
+SVRA.US,D,20170808,000000,6.01,6.16,5.88,6.0001,20964,0
+SVRA.US,D,20170809,000000,6.25,6.25,5.8087,5.86,25528,0
+SVRA.US,D,20170810,000000,5.86,5.99,5.75,5.78,16205,0
+SVRA.US,D,20170811,000000,5.97,5.97,5.602,5.67,22172,0
+SVRA.US,D,20170814,000000,6,6,5.66,5.75,24140,0
+SVRA.US,D,20170815,000000,5.75,5.84,5.67,5.7,18407,0
+SVRA.US,D,20170816,000000,5.7,5.82,5.6,5.68,27522,0
+SVRA.US,D,20170817,000000,5.72,5.88,5.57,5.57,17773,0
+SVRA.US,D,20170818,000000,5.57,5.72,5.5,5.5,20395,0
+SVRA.US,D,20170821,000000,5.58,5.58,5.32,5.49,25398,0
+SVRA.US,D,20170822,000000,5.45,5.45,5.1,5.33,46202,0
+SVRA.US,D,20170823,000000,5.07,5.29,5.07,5.1,41013,0
+SVRA.US,D,20170824,000000,5.07,5.23,5.07,5.13,17835,0
+SVRA.US,D,20170825,000000,5.35,5.35,5.2,5.3,13570,0
+SVRA.US,D,20170828,000000,5.3,5.49,5.28,5.39,21271,0
+SVRA.US,D,20170829,000000,5.39,5.585,5.3601,5.41,16279,0
+SVRA.US,D,20170830,000000,5.37,5.451,5.32,5.36,11056,0
+SVRA.US,D,20170831,000000,5.4,5.63,5.25,5.25,40336,0
+SVRA.US,D,20170901,000000,5.25,5.3,5.2,5.24,24988,0
+SVRA.US,D,20170905,000000,5.26,5.68,5.26,5.63,104547,0
+SVRA.US,D,20170906,000000,5.69,6.4,5.61,6.05,122958,0
+SVRA.US,D,20170907,000000,6.05,6.5,6.05,6.45,64387,0
+SVRA.US,D,20170908,000000,6.499,6.88,6.35,6.78,103374,0
+SVRA.US,D,20170911,000000,7.19,7.5,6.811,7.16,208147,0
+SVRA.US,D,20170912,000000,7.24,7.69,7.14,7.58,213887,0
+SVRA.US,D,20170913,000000,7.7,8.339,7.61,8.03,232882,0
+SVRA.US,D,20170914,000000,8.13,9.69,7.881,9.4,424382,0
+SVRA.US,D,20170915,000000,9.8,9.8495,8.55,8.55,547875,0
+SVRA.US,D,20170918,000000,8.43,8.49,7.68,8.46,323454,0
+SVRA.US,D,20170919,000000,8.39,8.95,8.13,8.71,116108,0
+SVRA.US,D,20170920,000000,8.94,8.94,8.4347,8.84,112445,0
+SVRA.US,D,20170921,000000,8.73,9.5,8.37,9.47,180237,0
+SVRA.US,D,20170922,000000,9.93,10,9.31,9.55,498265,0
+SVRA.US,D,20170925,000000,9.5,9.5,8.97,9.24,139035,0
+SVRA.US,D,20170926,000000,9.5,9.5,8.9145,9.24,82571,0
+SVRA.US,D,20170927,000000,9.69,9.78,9.1001,9.23,124229,0
+SVRA.US,D,20170928,000000,9.29,9.74,8.61,9.21,170191,0
+SVRA.US,D,20170929,000000,9.1,9.45,9,9.35,85359,0
+SVRA.US,D,20171002,000000,9.23,9.45,8.92,9.36,102202,0
+SVRA.US,D,20171003,000000,9.36,9.45,9.0608,9.45,60261,0
+SVRA.US,D,20171004,000000,9.41,9.5,9.33,9.45,91138,0
+SVRA.US,D,20171005,000000,9.32,9.55,9.32,9.5,76088,0
+SVRA.US,D,20171006,000000,9.51,9.55,9.348,9.49,56581,0
+SVRA.US,D,20171009,000000,9.45,9.46,8.75,9.08,55420,0
+SVRA.US,D,20171010,000000,9.13,9.36,9.04,9.24,44172,0
+SVRA.US,D,20171011,000000,9.25,9.32,9.1364,9.32,44782,0
+SVRA.US,D,20171012,000000,9.11,9.35,9.1,9.32,58016,0
+SVRA.US,D,20171013,000000,9.35,9.49,9.15,9.38,84855,0
+SVRA.US,D,20171016,000000,9.36,9.403,8.81,9.37,51829,0
+SVRA.US,D,20171017,000000,9.3,9.32,9.02,9.32,33900,0
+SVRA.US,D,20171018,000000,9.24,9.24,8.84,8.99,71032,0
+SVRA.US,D,20171019,000000,9,9,8.35,8.69,109283,0
+SVRA.US,D,20171020,000000,8.61,8.69,8.28,8.49,79401,0
+SVRA.US,D,20171023,000000,8.51,9.09,8.49,9.02,76053,0
+SVRA.US,D,20171024,000000,8.99,9.28,8.99,9.21,84056,0
+SVRA.US,D,20171025,000000,7.98,8.7125,7.85,8.26,763192,0
+SVRA.US,D,20171026,000000,8.29,8.9,8.21,8.7,190697,0
+SVRA.US,D,20171027,000000,8.55,8.64,8.31,8.6,108374,0
+SVRA.US,D,20171030,000000,8.565,9.35,8.54,9.28,181828,0
+SVRA.US,D,20171031,000000,9.32,9.32,9.1,9.31,86146,0
+SVRA.US,D,20171101,000000,9.27,9.27,9.1,9.23,67832,0
+SVRA.US,D,20171102,000000,9.3,9.4,9.1092,9.25,259946,0
+SVRA.US,D,20171103,000000,9.25,9.43,9.1,9.42,159390,0
+SVRA.US,D,20171106,000000,9.36,9.36,9.17,9.32,86066,0
+SVRA.US,D,20171107,000000,9.27,9.5,9.12,9.46,104142,0
+SVRA.US,D,20171108,000000,9.5,9.5,9.28,9.35,137987,0
+SVRA.US,D,20171109,000000,9.5,9.54,8.44,9.05,320368,0
+SVRA.US,D,20171110,000000,9.12,9.72,8.84,9.53,125449,0
+SVRA.US,D,20171113,000000,9.54,10,9.54,9.88,139961,0
+SVRA.US,D,20171114,000000,9.94,10.85,9.78,10.66,285617,0
+SVRA.US,D,20171115,000000,10.72,11.44,10.59,11.18,174459,0
+SVRA.US,D,20171116,000000,11.4,12.17,11.3,11.66,294122,0
+SVRA.US,D,20171117,000000,11.74,11.99,10.98,11.22,467403,0
+SVRA.US,D,20171120,000000,11.24,11.71,10.971,11.44,199535,0
+SVRA.US,D,20171121,000000,11.51,12.12,11.46,11.79,123422,0
+SVRA.US,D,20171122,000000,11.84,11.99,11.5,11.87,172170,0
+SVRA.US,D,20171124,000000,11.85,12.35,11.75,11.91,84242,0
+SVRA.US,D,20171127,000000,11.91,12.29,11.78,11.98,197855,0
+SVRA.US,D,20171128,000000,12,12.38,11.81,12.2,200269,0
+SVRA.US,D,20171129,000000,12.5,12.89,12.48,12.7,179266,0
+SVRA.US,D,20171130,000000,12.78,13,12.618,12.95,101677,0
+SVRA.US,D,20171201,000000,13,13.5,12.4,13.49,124886,0
+SVRA.US,D,20171204,000000,13.56,14,13,13.05,132851,0
+SVRA.US,D,20171205,000000,13.13,13.33,12.56,12.78,186070,0
+SVRA.US,D,20171206,000000,12.71,13.24,12.59,13.14,65236,0
+SVRA.US,D,20171207,000000,13.13,13.63,13.13,13.5,106054,0
+SVRA.US,D,20171208,000000,13.54,14.23,13.5,14.12,92190,0
+SVRA.US,D,20171211,000000,14.24,15.26,14.24,14.49,183934,0
+SVRA.US,D,20171212,000000,14.65,14.98,14.4,14.53,121512,0
+SVRA.US,D,20171213,000000,14.5,15.687,14.48,15.32,200509,0
+SVRA.US,D,20171214,000000,15.28,15.47,14.92,15.01,201288,0
+SVRA.US,D,20171215,000000,15.09,15.3,14.99,15.2,844291,0
+SVRA.US,D,20171218,000000,15.5,16.24,15.47,15.87,190330,0
+SVRA.US,D,20171219,000000,15.86,16.86,15.5,16.75,200704,0
+SVRA.US,D,20171220,000000,16.91,17.1868,16.27,16.39,135348,0
+SVRA.US,D,20171221,000000,16.45,16.71,16.16,16.18,91594,0
+SVRA.US,D,20171222,000000,16.11,16.5051,16.11,16.3,107329,0
+SVRA.US,D,20171226,000000,16.16,16.49,15.061,15.23,165548,0
+SVRA.US,D,20171227,000000,15.24,15.25,13.6201,14.57,335132,0
+SVRA.US,D,20171228,000000,14.39,15.12,14.17,14.93,95999,0
+SVRA.US,D,20171229,000000,15,15.1348,14.7266,14.84,100579,0
+SVRA.US,D,20180102,000000,14.98,15.09,14.69,14.87,97214,0
+SVRA.US,D,20180103,000000,15,15.54,14.88,14.95,211615,0
+SVRA.US,D,20180104,000000,15.04,15.2053,14.87,14.92,137625,0
+SVRA.US,D,20180105,000000,14.85,14.99,14.475,14.49,179869,0
+SVRA.US,D,20180108,000000,14.69,14.69,13.95,14.01,193124,0
+SVRA.US,D,20180109,000000,13.92,14.18,13.5,13.8,188812,0
+SVRA.US,D,20180110,000000,13.54,13.54,13,13.33,154926,0
+SVRA.US,D,20180111,000000,13.4,13.4,12.1944,13.05,399698,0
+SVRA.US,D,20180112,000000,13,13.4666,12.61,13.05,143338,0
+SVRA.US,D,20180116,000000,13.09,13.1555,12.19,12.21,209686,0
+SVRA.US,D,20180117,000000,12.19,12.33,11.351,11.94,296920,0
+SVRA.US,D,20180118,000000,12.03,12.805,11.66,12.68,187885,0
+SVRA.US,D,20180119,000000,12.75,13.26,12.12,13,170944,0
+SVRA.US,D,20180122,000000,13.06,13.58,12.911,13.04,199702,0
+SVRA.US,D,20180123,000000,13.07,13.36,12.82,12.94,170227,0
+SVRA.US,D,20180124,000000,12.88,12.92,12.36,12.7,212959,0
+SVRA.US,D,20180125,000000,12.64,13.1819,12.5,12.63,117896,0
+SVRA.US,D,20180126,000000,12.59,12.59,11.8,11.87,125258,0
+SVRA.US,D,20180129,000000,11.75,11.98,11.49,11.59,289905,0
+SVRA.US,D,20180130,000000,11.56,11.79,11.01,11.69,150012,0
+SVRA.US,D,20180131,000000,11.69,11.9,11.48,11.86,139498,0
+SVRA.US,D,20180201,000000,11.75,12,11.75,11.86,67341,0
+SVRA.US,D,20180202,000000,11.76,11.76,11.31,11.45,120571,0
+SVRA.US,D,20180205,000000,11.38,11.56,11.211,11.34,104565,0
+SVRA.US,D,20180206,000000,11.14,11.99,11.14,11.77,158554,0
+SVRA.US,D,20180207,000000,11.85,12.07,11.64,11.81,137189,0
+SVRA.US,D,20180208,000000,11.79,11.94,11.33,11.6,101305,0
+SVRA.US,D,20180209,000000,11.72,11.84,11.0801,11.7,148672,0
+SVRA.US,D,20180212,000000,11.78,12.37,11.76,11.85,199852,0
+SVRA.US,D,20180213,000000,11.85,12.53,11.77,12.5,126437,0
+SVRA.US,D,20180214,000000,12.37,13.7083,12.09,13.41,192951,0
+SVRA.US,D,20180215,000000,13.71,13.95,12.21,12.7,262024,0
+SVRA.US,D,20180216,000000,12.61,12.62,12.14,12.42,205916,0
+SVRA.US,D,20180220,000000,12.34,12.58,11.85,11.93,94374,0
+SVRA.US,D,20180221,000000,11.99,12.4807,11.31,11.4,156834,0
+SVRA.US,D,20180222,000000,11.5,11.78,11.27,11.34,94654,0
+SVRA.US,D,20180223,000000,11.43,11.51,11.04,11.51,116891,0
+SVRA.US,D,20180226,000000,11.51,11.85,11.25,11.57,84472,0
+SVRA.US,D,20180227,000000,11.52,11.87,11.1,11.13,155000,0
+SVRA.US,D,20180228,000000,11.15,11.44,11.1,11.12,137737,0
+SVRA.US,D,20180301,000000,11.1,11.29,10.37,11.05,211679,0
+SVRA.US,D,20180302,000000,11.01,11.509,10.88,11.28,113734,0
+SVRA.US,D,20180305,000000,11.23,11.74,11.15,11.46,135745,0
+SVRA.US,D,20180306,000000,11.42,11.7,11.055,11.23,169936,0
+SVRA.US,D,20180307,000000,11.19,11.438,10.92,11.33,193290,0
+SVRA.US,D,20180308,000000,11.39,11.56,11.05,11.26,174124,0
+SVRA.US,D,20180309,000000,11.29,11.29,10.81,10.98,202418,0
+SVRA.US,D,20180312,000000,9.8,11.599,9.43,10.55,539035,0
+SVRA.US,D,20180313,000000,10.59,10.7,10.31,10.53,168147,0
+SVRA.US,D,20180314,000000,10.56,10.98,10.51,10.52,130557,0
+SVRA.US,D,20180315,000000,11.25,11.25,9.97,10.06,182572,0
+SVRA.US,D,20180316,000000,10.1,10.31,9.6,10.17,511704,0
+SVRA.US,D,20180319,000000,10.09,10.47,9.865,10.42,166692,0
+SVRA.US,D,20180320,000000,10.41,10.61,10.23,10.4,78812,0
+SVRA.US,D,20180321,000000,10.37,10.67,10.1,10.16,123344,0
+SVRA.US,D,20180322,000000,10.08,10.45,10,10.06,126525,0
+SVRA.US,D,20180323,000000,10.09,10.4288,10.01,10.12,98806,0
+SVRA.US,D,20180326,000000,10.18,10.18,9.82,9.94,119844,0
+SVRA.US,D,20180327,000000,9.91,9.96,9.2,9.25,189388,0
+SVRA.US,D,20180328,000000,9.24,9.3,8.62,8.99,180296,0
+SVRA.US,D,20180329,000000,8.96,9.365,8.9,9.2,127584,0
+SVRA.US,D,20180402,000000,9.18,9.41,8.66,8.93,203558,0
+SVRA.US,D,20180403,000000,8.98,9.25,8.71,8.82,127424,0
+SVRA.US,D,20180404,000000,8.72,9.02,8.48,8.87,166075,0
+SVRA.US,D,20180405,000000,8.92,9.18,8.75,8.81,117389,0
+SVRA.US,D,20180406,000000,8.77,8.87,8.51,8.61,87850,0
+SVRA.US,D,20180409,000000,8.76,9,8.6072,8.67,141182,0
+SVRA.US,D,20180410,000000,8.72,9.308,8.715,9.08,161052,0
+SVRA.US,D,20180411,000000,9.26,9.61,9.06,9.26,92946,0
+SVRA.US,D,20180412,000000,9.22,9.49,9.005,9.42,170543,0
+SVRA.US,D,20180413,000000,9.47,9.65,9.1,9.22,86520,0
+SVRA.US,D,20180416,000000,9.26,9.28,8.9053,9.19,89329,0
+SVRA.US,D,20180417,000000,9.24,9.66,9.11,9.51,111373,0
+SVRA.US,D,20180418,000000,9.48,9.65,9.25,9.39,82441,0
+SVRA.US,D,20180419,000000,9.37,9.59,9.04,9.13,92443,0
+SVRA.US,D,20180420,000000,9.16,9.35,9.0675,9.17,52953,0
+SVRA.US,D,20180423,000000,9.27,9.32,9.08,9.27,97881,0
+SVRA.US,D,20180424,000000,9.29,9.31,8.81,8.95,106799,0
+SVRA.US,D,20180425,000000,8.95,8.9748,8.57,8.63,123007,0
+SVRA.US,D,20180426,000000,8.64,9.06,8.6,8.99,88564,0
+SVRA.US,D,20180427,000000,9.01,9.13,8.945,9.02,99220,0
+SVRA.US,D,20180430,000000,9.03,9.3,8.95,9.26,70247,0
+SVRA.US,D,20180501,000000,9.25,9.59,9.2,9.48,81989,0
+SVRA.US,D,20180502,000000,9.45,9.74,9.36,9.61,79341,0
+SVRA.US,D,20180503,000000,9.57,9.63,9.37,9.42,52356,0
+SVRA.US,D,20180504,000000,9.39,9.74,9.39,9.63,77349,0
+SVRA.US,D,20180507,000000,9.62,9.98,9.62,9.76,90702,0
+SVRA.US,D,20180508,000000,9.75,10,9.59,9.93,70903,0
+SVRA.US,D,20180509,000000,9.92,10,9.545,9.79,71665,0
+SVRA.US,D,20180510,000000,9.4,9.83,9.15,9.35,122396,0
+SVRA.US,D,20180511,000000,9.37,9.7,9.22,9.66,86761,0
+SVRA.US,D,20180514,000000,9.7,9.775,9.41,9.46,78355,0
+SVRA.US,D,20180515,000000,9.44,9.69,9.2,9.5,65942,0
+SVRA.US,D,20180516,000000,9.48,9.53,9.32,9.41,118300,0
+SVRA.US,D,20180517,000000,9.35,9.55,9.07,9.35,137556,0
+SVRA.US,D,20180518,000000,9.3,9.43,9.01,9.13,94980,0
+SVRA.US,D,20180521,000000,9.18,9.18,8.75,8.93,84516,0
+SVRA.US,D,20180522,000000,9.21,9.21,8.77,8.8,93491,0
+SVRA.US,D,20180523,000000,8.77,8.96,8.51,8.56,101972,0
+SVRA.US,D,20180524,000000,8.54,8.7,8.41,8.55,80636,0
+SVRA.US,D,20180525,000000,8.99,9.0997,8.7,8.88,133851,0
+SVRA.US,D,20180529,000000,9.2,10.52,9.2,10.44,714715,0
+SVRA.US,D,20180530,000000,10.49,11.23,10.11,10.87,274963,0
+SVRA.US,D,20180531,000000,10.95,11.19,10.05,10.12,187261,0
+SVRA.US,D,20180601,000000,10.15,10.199,9.64,9.69,113340,0
+SVRA.US,D,20180604,000000,9.73,10,9.26,9.42,84432,0
+SVRA.US,D,20180605,000000,9.46,9.59,9.225,9.56,79749,0
+SVRA.US,D,20180606,000000,9.57,9.79,9.45,9.71,97253,0
+SVRA.US,D,20180607,000000,9.7,9.76,9.3,9.42,86366,0
+SVRA.US,D,20180608,000000,10.85,12.68,10.6101,11.41,1146502,0
+SVRA.US,D,20180611,000000,11.77,12.33,11.1501,11.43,472794,0
+SVRA.US,D,20180612,000000,11.5,12.28,11.04,11.96,343139,0
+SVRA.US,D,20180613,000000,11.8,12.2,11.685,12.11,182025,0
+SVRA.US,D,20180614,000000,12.09,12.58,12.09,12.47,243437,0
+SVRA.US,D,20180615,000000,12.5,13.5,12.5,13.23,563927,0
+SVRA.US,D,20180618,000000,13.18,13.5305,12.69,13.46,259666,0
+SVRA.US,D,20180619,000000,13.29,13.58,12.86,13.52,281559,0
+SVRA.US,D,20180620,000000,13.57,14.06,13.21,13.76,426919,0
+SVRA.US,D,20180621,000000,13.68,13.799,11.56,12.26,549402,0
+SVRA.US,D,20180622,000000,12.34,12.34,11.51,12.19,3183334,0
+SVRA.US,D,20180625,000000,12.2,12.67,12.01,12.13,320319,0
+SVRA.US,D,20180626,000000,12.14,12.2,11.42,11.6,291423,0
+SVRA.US,D,20180627,000000,11.6,11.82,11.23,11.24,332543,0
+SVRA.US,D,20180628,000000,11.11,11.32,10.87,11.31,450101,0
+SVRA.US,D,20180629,000000,11.4,11.5,11.17,11.32,286734,0
+SVRA.US,D,20180702,000000,11.17,11.83,11.15,11.81,169628,0
+SVRA.US,D,20180703,000000,11.9,12.2,11.77,12,118271,0
+SVRA.US,D,20180705,000000,12.03,12.54,11.98,12.53,173500,0
+SVRA.US,D,20180706,000000,12.48,12.68,11.96,12.25,179782,0
+SVRA.US,D,20180709,000000,12.29,12.57,12.04,12.42,105272,0
+SVRA.US,D,20180710,000000,12.47,12.6,12.27,12.45,124076,0
+SVRA.US,D,20180711,000000,12.35,12.74,12.27,12.48,84966,0
+SVRA.US,D,20180712,000000,12.52,12.7,12.16,12.67,105567,0
+SVRA.US,D,20180713,000000,12.66,12.88,12.62,12.72,101464,0
+SVRA.US,D,20180716,000000,12.72,12.72,12.1,12.34,121089,0
+SVRA.US,D,20180717,000000,12.34,12.6,12.29,12.49,59538,0
+SVRA.US,D,20180718,000000,12.47,12.64,12.19,12.32,129900,0
+SVRA.US,D,20180719,000000,12.34,12.84,12.24,12.69,182013,0
+SVRA.US,D,20180720,000000,12.66,13.2,12.53,12.59,148293,0
+SVRA.US,D,20180723,000000,12.71,13.249,12.59,12.7,132917,0
+SVRA.US,D,20180724,000000,12.7,13.05,12.65,12.75,111254,0
+SVRA.US,D,20180725,000000,12.7,13.1,12.7,12.87,101642,0
+SVRA.US,D,20180726,000000,11.62,11.89,11.12,11.51,1192537,0
+SVRA.US,D,20180727,000000,11.62,12.01,11.4001,11.875,303356,0
+SVRA.US,D,20180730,000000,11.84,11.84,10.68,11.21,416899,0
+SVRA.US,D,20180731,000000,11.09,11.55,10.755,11.01,253931,0
+SVRA.US,D,20180801,000000,11,11.44,10.76,11.25,157980,0
+SVRA.US,D,20180802,000000,11.18,11.44,11.06,11.26,99692,0
+SVRA.US,D,20180803,000000,11.25,11.48,11.04,11.16,145586,0
+SVRA.US,D,20180806,000000,11.2,11.82,11.15,11.5,185139,0
+SVRA.US,D,20180807,000000,11.51,11.85,11.3,11.5,267186,0
+SVRA.US,D,20180808,000000,11.48,11.6397,11.18,11.44,135766,0
+SVRA.US,D,20180809,000000,11.44,11.61,11.2475,11.52,167987,0
+SVRA.US,D,20180810,000000,10.91,11.4,10.705,11.14,366681,0
+SVRA.US,D,20180813,000000,11.08,11.08,10.7,10.89,179063,0
+SVRA.US,D,20180814,000000,10.92,11.23,10.39,10.57,145877,0
+SVRA.US,D,20180815,000000,10.51,10.6,10.25,10.49,160772,0
+SVRA.US,D,20180816,000000,10.55,10.7,10.09,10.61,239070,0
+SVRA.US,D,20180817,000000,10.56,10.96,10.56,10.6,378443,0
+SVRA.US,D,20180820,000000,10.66,10.86,10.5,10.62,241604,0
+SVRA.US,D,20180821,000000,10.62,10.91,10.59,10.74,984937,0
+SVRA.US,D,20180822,000000,10.79,11.07,10.68,10.87,145051,0
+SVRA.US,D,20180823,000000,10.87,11.0395,10.81,10.97,144558,0
+SVRA.US,D,20180824,000000,11,11.09,10.5,10.85,200618,0
+SVRA.US,D,20180827,000000,10.81,11.29,10.6101,11.19,249490,0
+SVRA.US,D,20180828,000000,11.22,11.51,11.16,11.17,138301,0
+SVRA.US,D,20180829,000000,11.21,11.4729,11.14,11.24,80627,0
+SVRA.US,D,20180830,000000,11.25,11.75,11.25,11.44,116040,0
+SVRA.US,D,20180831,000000,11.36,11.79,11.36,11.76,141449,0
+SVRA.US,D,20180904,000000,11.78,11.78,11.08,11.21,141262,0
+SVRA.US,D,20180905,000000,11.18,11.21,10.8607,11.15,142962,0
+SVRA.US,D,20180906,000000,11.16,11.2,10.88,11.11,137575,0
+SVRA.US,D,20180907,000000,11,11.31,10.89,11.21,146769,0
+SVRA.US,D,20180910,000000,11.2,11.21,10.8,10.86,78114,0
+SVRA.US,D,20180911,000000,10.84,10.95,10.6,10.72,93711,0
+SVRA.US,D,20180912,000000,10.67,11.305,10.53,11.16,205203,0
+SVRA.US,D,20180913,000000,11.28,11.84,11.12,11.52,185250,0
+SVRA.US,D,20180914,000000,11.55,11.75,10.7093,11.59,113231,0
+SVRA.US,D,20180917,000000,11.56,11.775,11.0721,11.14,142338,0
+SVRA.US,D,20180918,000000,11.18,11.33,11.02,11.22,64780,0
+SVRA.US,D,20180919,000000,11.18,11.49,11.02,11.2,91151,0
+SVRA.US,D,20180920,000000,11.29,11.32,11.13,11.24,70987,0
+SVRA.US,D,20180921,000000,11.23,11.3,11.05,11.21,323455,0
+SVRA.US,D,20180924,000000,11.14,11.23,10.995,11.12,81563,0
+SVRA.US,D,20180925,000000,11.17,11.33,11.085,11.17,76139,0
+SVRA.US,D,20180926,000000,11.17,11.25,11.01,11.07,50518,0
+SVRA.US,D,20180927,000000,11.03,11.26,11.03,11.11,87411,0
+SVRA.US,D,20180928,000000,11.1,11.31,11.1,11.16,310102,0
+SVRA.US,D,20181001,000000,11.19,11.4807,10.1,10.62,223031,0
+SVRA.US,D,20181002,000000,10.64,11.19,10.64,10.82,232352,0
+SVRA.US,D,20181003,000000,10.82,11.025,10.58,10.92,96393,0
+SVRA.US,D,20181004,000000,10.88,11,10.6519,10.78,139915,0
+SVRA.US,D,20181005,000000,10.81,10.96,10.09,10.4,249980,0
+SVRA.US,D,20181008,000000,10.35,10.6,10.07,10.34,90817,0
+SVRA.US,D,20181009,000000,10.26,10.665,10.1455,10.56,114736,0
+SVRA.US,D,20181010,000000,10.5,10.82,9.98,9.98,204987,0
+SVRA.US,D,20181011,000000,9.94,10.57,9.94,9.98,190662,0
+SVRA.US,D,20181012,000000,10.15,10.36,9.87,9.93,179962,0
+SVRA.US,D,20181015,000000,10.28,10.3,9.84,10.2,109006,0
+SVRA.US,D,20181016,000000,10.27,10.77,10.27,10.73,141925,0
+SVRA.US,D,20181017,000000,10.74,10.81,10.44,10.7,34622,0
+SVRA.US,D,20181018,000000,10.66,10.66,9.94,10.01,138194,0
+SVRA.US,D,20181019,000000,9.98,10.105,9.36,9.49,127673,0
+SVRA.US,D,20181022,000000,9.52,9.54,9.2,9.38,208026,0
+SVRA.US,D,20181023,000000,9.24,9.85,9.24,9.69,112197,0
+SVRA.US,D,20181024,000000,9.65,9.84,9.28,9.3,81847,0
+SVRA.US,D,20181025,000000,9.31,9.8,9.25,9.41,88977,0
+SVRA.US,D,20181026,000000,9.29,9.48,8.9411,9.2,130463,0
+SVRA.US,D,20181029,000000,9.27,9.38,8.7,8.8,102636,0
+SVRA.US,D,20181030,000000,8.78,9.2,8.67,9.09,132108,0
+SVRA.US,D,20181031,000000,9.26,9.26,8.88,9,77096,0
+SVRA.US,D,20181101,000000,9.07,9.4,9.0139,9.31,147733,0
+SVRA.US,D,20181102,000000,9.35,9.63,9.28,9.39,58279,0
+SVRA.US,D,20181105,000000,9.38,9.46,9,9.26,90399,0
+SVRA.US,D,20181106,000000,9.25,9.76,9.1979,9.57,71340,0
+SVRA.US,D,20181107,000000,9.68,9.9,9.6,9.82,58534,0
+SVRA.US,D,20181108,000000,9.67,10.92,9.6551,10.77,114155,0
+SVRA.US,D,20181109,000000,10.73,11.29,10.73,10.88,353341,0
+SVRA.US,D,20181112,000000,10.78,10.78,9.73,9.85,148224,0
+SVRA.US,D,20181113,000000,9.92,9.92,9.28,9.415,71224,0
+SVRA.US,D,20181114,000000,9.59,9.65,9.09,9.24,74534,0
+SVRA.US,D,20181115,000000,9.26,9.5475,9.26,9.51,68537,0
+SVRA.US,D,20181116,000000,9.4,9.675,9.25,9.39,167532,0
+SVRA.US,D,20181119,000000,9.37,9.615,8.9,8.96,138765,0
+SVRA.US,D,20181120,000000,8.9,9.115,8.55,8.66,111192,0
+SVRA.US,D,20181121,000000,8.78,8.89,8.7,8.74,227039,0
+SVRA.US,D,20181123,000000,8.72,9.08,8.49,8.61,169954,0
+SVRA.US,D,20181126,000000,8.7,8.97,8.65,8.83,97297,0
+SVRA.US,D,20181127,000000,8.7,8.9,8.54,8.68,153149,0
+SVRA.US,D,20181128,000000,8.69,9,8.64,8.86,145477,0
+SVRA.US,D,20181129,000000,8.87,9.065,8.79,8.84,355977,0
+SVRA.US,D,20181130,000000,8.93,9.18,8.63,8.97,124381,0
+SVRA.US,D,20181203,000000,9.16,9.4,8.9,9.09,68044,0
+SVRA.US,D,20181204,000000,9.01,9.2,8.38,8.44,299717,0
+SVRA.US,D,20181206,000000,8.18,8.5,7.62,7.88,353778,0
+SVRA.US,D,20181207,000000,7.94,8.14,7.61,7.63,191740,0
+SVRA.US,D,20181210,000000,7.5,7.68,7.05,7.41,522009,0
+SVRA.US,D,20181211,000000,7.5,7.769,7.25,7.59,155807,0
+SVRA.US,D,20181212,000000,7.69,8.01,7.47,7.81,83088,0
+SVRA.US,D,20181213,000000,7.85,7.98,7.26,7.33,69611,0
+SVRA.US,D,20181214,000000,7.31,7.64,7.196,7.44,177050,0
+SVRA.US,D,20181217,000000,7.38,7.61,7.05,7.1,522603,0
+SVRA.US,D,20181218,000000,7.14,7.4,7.01,7.22,313057,0
+SVRA.US,D,20181219,000000,7.17,7.25,6.28,6.56,858767,0
+SVRA.US,D,20181220,000000,6.46,6.68,6.26,6.3,548480,0
+SVRA.US,D,20181221,000000,6.29,6.54,6.21,6.27,367051,0
+SVRA.US,D,20181224,000000,6.4,7.54,6.39,7.42,177204,0
+SVRA.US,D,20181226,000000,7.31,7.83,7.28,7.74,158993,0
+SVRA.US,D,20181227,000000,7.63,7.9,7.5727,7.88,179785,0
+SVRA.US,D,20181228,000000,7.88,8.06,7.3,7.36,250251,0
+SVRA.US,D,20181231,000000,7.34,7.86,7.24,7.57,180926,0
+SVRA.US,D,20190102,000000,7.48,7.9099,7.24,7.62,171314,0
+SVRA.US,D,20190103,000000,7.52,7.69,7.33,7.36,143389,0
+SVRA.US,D,20190104,000000,7.49,7.85,7.28,7.6,241107,0
+SVRA.US,D,20190107,000000,7.69,8,7.41,7.89,482155,0
+SVRA.US,D,20190108,000000,7.96,8,7.61,7.82,211706,0
+SVRA.US,D,20190109,000000,7.86,8.01,7.82,7.89,197277,0
+SVRA.US,D,20190110,000000,7.9,8.17,7.6,7.74,136552,0
+SVRA.US,D,20190111,000000,7.75,7.89,7.58,7.76,171032,0
+SVRA.US,D,20190114,000000,7.72,7.75,7.52,7.52,91896,0
+SVRA.US,D,20190115,000000,7.55,7.65,7.35,7.54,74320,0
+SVRA.US,D,20190116,000000,7.55,7.7855,7.38,7.4,136729,0
+SVRA.US,D,20190117,000000,7.36,7.65,7.35,7.37,63547,0
+SVRA.US,D,20190118,000000,7.38,7.47,7.3,7.38,94089,0
+SVRA.US,D,20190122,000000,7.26,7.45,7,7.15,171536,0
+SVRA.US,D,20190123,000000,7.16,7.72,7.1,7.43,166172,0
+SVRA.US,D,20190124,000000,7.4,7.565,7.3,7.43,106535,0
+SVRA.US,D,20190125,000000,7.55,7.81,7.38,7.7,143554,0
+SVRA.US,D,20190128,000000,7.63,7.63,7.38,7.38,71675,0
+SVRA.US,D,20190129,000000,7.38,7.6,7.1078,7.32,76849,0
+SVRA.US,D,20190130,000000,7.4,7.69,7.27,7.48,95232,0
+SVRA.US,D,20190131,000000,7.48,7.76,7.48,7.59,115207,0
+SVRA.US,D,20190201,000000,7.6,7.68,7.49,7.56,44234,0
+SVRA.US,D,20190204,000000,7.56,7.75,7.5,7.59,62480,0
+SVRA.US,D,20190205,000000,7.6,7.77,7.46,7.58,51299,0
+SVRA.US,D,20190206,000000,7.58,7.58,7.25,7.4,71675,0
+SVRA.US,D,20190207,000000,7.28,7.62,7.28,7.4,163286,0
+SVRA.US,D,20190208,000000,7.35,7.59,7.29,7.53,114728,0
+SVRA.US,D,20190211,000000,7.59,7.59,7.07,7.21,151317,0
+SVRA.US,D,20190212,000000,7.29,7.34,7.01,7.13,88349,0
+SVRA.US,D,20190213,000000,7.19,7.36,7.1,7.16,82143,0
+SVRA.US,D,20190214,000000,7.11,7.285,6.77,6.95,128821,0
+SVRA.US,D,20190215,000000,7,7.06,6.82,6.86,92476,0
+SVRA.US,D,20190219,000000,6.89,7.02,6.62,6.79,76436,0
+SVRA.US,D,20190220,000000,6.78,6.98,6.58,6.71,64917,0
+SVRA.US,D,20190221,000000,6.71,6.76,6.58,6.72,56886,0
+SVRA.US,D,20190222,000000,6.8,6.88,6.7,6.76,50775,0
+SVRA.US,D,20190225,000000,6.84,6.94,6.74,6.89,59614,0
+SVRA.US,D,20190226,000000,6.89,6.89,6.61,6.72,100951,0
+SVRA.US,D,20190227,000000,6.63,7.03,6.63,6.89,107380,0
+SVRA.US,D,20190228,000000,6.97,7.2632,6.77,6.88,114153,0
+SVRA.US,D,20190301,000000,6.94,7.46,6.77,7.45,96326,0
+SVRA.US,D,20190304,000000,7.45,7.6,7.205,7.57,130068,0
+SVRA.US,D,20190305,000000,7.54,8.31,7.39,8.14,217585,0
+SVRA.US,D,20190306,000000,8.09,8.09,7.33,7.4,255113,0
+SVRA.US,D,20190307,000000,7.43,7.73,7.13,7.64,123824,0
+SVRA.US,D,20190308,000000,7.64,7.82,7.3501,7.77,92917,0
+SVRA.US,D,20190311,000000,7.79,8.15,7.59,8.05,178179,0
+SVRA.US,D,20190312,000000,8.06,8.53,7.95,8.49,170492,0
+SVRA.US,D,20190313,000000,8.62,8.64,8.36,8.6,246056,0
+SVRA.US,D,20190314,000000,8.63,8.67,7.74,8.13,318536,0
+SVRA.US,D,20190315,000000,8.09,8.22,7.88,8.06,224795,0
+SVRA.US,D,20190318,000000,8.04,8.33,7.89,8.26,132792,0
+SVRA.US,D,20190319,000000,8.24,8.29,7.94,8.03,96328,0
+SVRA.US,D,20190320,000000,8.02,8.2,7.79,8,105909,0
+SVRA.US,D,20190321,000000,8,8.14,7.93,8.04,74587,0
+SVRA.US,D,20190322,000000,8.06,8.06,7.65,7.86,180179,0
+SVRA.US,D,20190325,000000,7.88,8.14,7.77,8.11,110196,0
+SVRA.US,D,20190326,000000,8.12,8.12,7.82,7.91,74167,0
+SVRA.US,D,20190327,000000,7.9,8.19,7.66,8.08,571539,0
+SVRA.US,D,20190328,000000,8.05,8.13,7.41,7.49,136661,0
+SVRA.US,D,20190329,000000,7.53,7.53,7.11,7.37,148641,0
+SVRA.US,D,20190401,000000,7.42,7.95,7.35,7.9,134696,0
+SVRA.US,D,20190402,000000,7.91,8.47,7.91,8.41,190982,0
+SVRA.US,D,20190403,000000,8.49,8.96,8.29,8.88,191619,0
+SVRA.US,D,20190404,000000,8.89,9,8.65,8.9,193022,0
+SVRA.US,D,20190405,000000,8.9,9.005,8.725,8.8,80129,0
+SVRA.US,D,20190408,000000,8.8,9.17,8.77,9.03,144973,0
+SVRA.US,D,20190409,000000,9.03,9.03,8.83,9,191240,0
+SVRA.US,D,20190410,000000,8.98,9.5,8.97,9.5,323865,0
+SVRA.US,D,20190411,000000,9.49,9.63,9.17,9.56,203384,0
+SVRA.US,D,20190412,000000,9.68,9.7,9.14,9.47,216984,0
+SVRA.US,D,20190415,000000,9.41,9.5767,8.65,9.09,294751,0
+SVRA.US,D,20190416,000000,9.15,9.17,8.96,9.08,69106,0
+SVRA.US,D,20190417,000000,9.05,9.14,8.64,9.01,141794,0
+SVRA.US,D,20190418,000000,8.96,9.35,8.72,9.32,95906,0
+SVRA.US,D,20190422,000000,9.28,9.6608,9.21,9.65,136430,0
+SVRA.US,D,20190423,000000,9.67,11.07,9.4872,10.7,1915775,0
+SVRA.US,D,20190424,000000,10.72,10.9,10.02,10.32,1421604,0
+SVRA.US,D,20190425,000000,10.32,10.5761,10.03,10.38,224808,0
+SVRA.US,D,20190426,000000,10.61,10.88,10.34,10.62,272521,0
+SVRA.US,D,20190429,000000,10.69,11.45,10.62,11.16,364979,0
+SVRA.US,D,20190430,000000,11.17,11.26,10.405,10.68,278604,0
+SVRA.US,D,20190501,000000,10.8,11.15,10.55,10.77,364858,0
+SVRA.US,D,20190502,000000,10.79,11.09,10.61,10.85,201977,0
+SVRA.US,D,20190503,000000,10.88,11.28,10.62,11.13,214374,0
+SVRA.US,D,20190506,000000,10.99,11.24,10.85,11.12,160986,0
+SVRA.US,D,20190507,000000,11.07,11.34,10.79,11.29,185227,0
+SVRA.US,D,20190508,000000,11.3,11.37,10.92,10.99,112259,0
+SVRA.US,D,20190509,000000,10.98,10.98,10.52,10.72,110937,0
+SVRA.US,D,20190510,000000,10.86,11.41,10.6,11.21,147085,0
+SVRA.US,D,20190513,000000,10.97,11.15,10.6,11.12,168106,0
+SVRA.US,D,20190514,000000,11.26,11.26,10.8,11.05,168117,0
+SVRA.US,D,20190515,000000,11.09,11.32,10.85,11.31,185930,0
+SVRA.US,D,20190516,000000,11.42,11.835,11.42,11.7,261359,0
+SVRA.US,D,20190517,000000,11.6,11.96,11.43,11.48,230058,0
+SVRA.US,D,20190520,000000,11.38,11.51,11.05,11.31,139172,0
+SVRA.US,D,20190521,000000,11.41,11.53,11.1443,11.19,149735,0
+SVRA.US,D,20190522,000000,11.21,11.31,11.04,11.16,151102,0
+SVRA.US,D,20190523,000000,10.95,11.29,10.92,11.28,233748,0
+SVRA.US,D,20190524,000000,11.34,11.53,11.11,11.29,178743,0
+SVRA.US,D,20190528,000000,11.42,11.42,11.04,11.2,184709,0
+SVRA.US,D,20190529,000000,11.13,11.225,11.01,11.09,141431,0
+SVRA.US,D,20190530,000000,11.12,11.12,10.87,11,481883,0
+SVRA.US,D,20190531,000000,10.85,11.08,10.69,10.84,229287,0
+SVRA.US,D,20190603,000000,10.84,11,10.57,10.83,350916,0
+SVRA.US,D,20190604,000000,10.93,11,10.69,10.84,141458,0
+SVRA.US,D,20190605,000000,10.91,11.14,10.7,10.99,437174,0
+SVRA.US,D,20190606,000000,10.98,10.98,10.21,10.24,269708,0
+SVRA.US,D,20190607,000000,10.23,10.6,10.09,10.13,232073,0
+SVRA.US,D,20190610,000000,10.15,11.06,10.01,11.03,572663,0
+SVRA.US,D,20190611,000000,11.15,11.39,10.46,10.5,326843,0
+SVRA.US,D,20190612,000000,10.37,10.72,10.37,10.57,1524948,0
+SVRA.US,D,20190613,000000,2.67,2.89,2.55,2.62,10364670,0
+SVRA.US,D,20190614,000000,2.65,2.7297,2.42,2.46,3081713,0
+SVRA.US,D,20190617,000000,2.46,2.47,2.32,2.38,1596953,0
+SVRA.US,D,20190618,000000,2.4,2.5,2.33,2.38,1719059,0
+SVRA.US,D,20190619,000000,2.4,2.79,2.3831,2.71,2072790,0
+SVRA.US,D,20190620,000000,2.84,2.84,2.55,2.62,1265454,0
+SVRA.US,D,20190621,000000,2.6,2.71,2.56,2.63,575035,0
+SVRA.US,D,20190624,000000,2.68,2.695,2.53,2.57,781335,0
+SVRA.US,D,20190625,000000,2.58,2.61,2.41,2.44,590118,0
+SVRA.US,D,20190626,000000,2.4,2.57,2.37,2.42,445199,0
+SVRA.US,D,20190627,000000,2.42,2.54,2.38,2.41,481268,0
+SVRA.US,D,20190628,000000,2.39,2.43,2.33,2.37,1150168,0
+SVRA.US,D,20190701,000000,2.44,2.78,2.4,2.7,1173601,0
+SVRA.US,D,20190702,000000,2.68,2.73,2.51,2.66,669389,0
+SVRA.US,D,20190703,000000,2.66,2.72,2.6,2.72,234088,0
+SVRA.US,D,20190705,000000,2.69,2.78,2.62,2.73,320357,0
+SVRA.US,D,20190708,000000,2.73,2.74,2.61,2.66,531627,0
+SVRA.US,D,20190709,000000,2.63,2.72,2.61,2.63,206102,0
+SVRA.US,D,20190710,000000,2.6,2.66,2.55,2.6,2465836,0
+SVRA.US,D,20190711,000000,2.61,2.63,2.48,2.51,329706,0
+SVRA.US,D,20190712,000000,2.5,2.61,2.45,2.59,231868,0
+SVRA.US,D,20190715,000000,2.6,2.71,2.52,2.63,388008,0
+SVRA.US,D,20190716,000000,2.62,2.63,2.51,2.53,269969,0
+SVRA.US,D,20190717,000000,2.54,2.56,2.5,2.52,216790,0
+SVRA.US,D,20190718,000000,2.5,2.57,2.49,2.5,214257,0
+SVRA.US,D,20190719,000000,2.5,2.55,2.45,2.49,257184,0
+SVRA.US,D,20190722,000000,2.48,2.54,2.46,2.48,201459,0
+SVRA.US,D,20190723,000000,2.48,2.49,2.43,2.46,297517,0
+SVRA.US,D,20190724,000000,2.46,2.6,2.46,2.58,210940,0
+SVRA.US,D,20190725,000000,2.57,2.64,2.5201,2.59,789472,0
+SVRA.US,D,20190726,000000,2.61,2.7,2.6,2.62,170915,0
+SVRA.US,D,20190729,000000,2.6,2.65,2.51,2.55,134269,0
+SVRA.US,D,20190730,000000,2.55,2.675,2.51,2.64,261657,0
+SVRA.US,D,20190731,000000,2.67,2.72,2.53,2.54,406223,0
+SVRA.US,D,20190801,000000,2.55,2.64,2.48,2.51,293887,0
+SVRA.US,D,20190802,000000,2.51,2.6,2.36,2.39,701445,0
+SVRA.US,D,20190805,000000,2.36,2.46,2.26,2.3,451762,0
+SVRA.US,D,20190806,000000,2.34,2.38,2.27,2.34,239986,0
+SVRA.US,D,20190807,000000,2.35,2.505,2.34,2.46,326620,0
+SVRA.US,D,20190808,000000,2.51,2.61,2.43,2.51,361201,0
+SVRA.US,D,20190809,000000,2.41,2.53,2.3,2.3,372263,0
+SVRA.US,D,20190812,000000,2.32,2.4,2.26,2.31,263110,0
+SVRA.US,D,20190813,000000,2.34,2.38,2.28,2.37,180978,0
+SVRA.US,D,20190814,000000,2.33,2.36,2.25,2.3,214671,0
+SVRA.US,D,20190815,000000,2.28,2.315,2.22,2.23,249706,0
+SVRA.US,D,20190816,000000,2.23,2.28,2.16,2.2,361853,0
+SVRA.US,D,20190819,000000,2.23,2.34,2.16,2.32,246916,0
+SVRA.US,D,20190820,000000,2.3,2.35,2.26,2.32,148396,0
+SVRA.US,D,20190821,000000,2.34,2.35,2.25,2.31,222710,0
+SVRA.US,D,20190822,000000,2.32,2.33,2.24,2.27,81333,0
+SVRA.US,D,20190823,000000,2.26,2.32,2.16,2.16,181754,0
+SVRA.US,D,20190826,000000,2.16,2.23,2.16,2.2,93997,0
+SVRA.US,D,20190827,000000,2.2,2.29,2.11,2.16,174012,0
+SVRA.US,D,20190828,000000,2.15,2.28,2.15,2.26,381127,0
+SVRA.US,D,20190829,000000,2.28,2.49,2.28,2.32,256681,0
+SVRA.US,D,20190830,000000,2.34,2.39,2.23,2.26,255721,0
+SVRA.US,D,20190903,000000,2.23,2.32,2.19,2.25,200159,0
+SVRA.US,D,20190904,000000,2.28,2.33,2.25,2.28,88058,0
+SVRA.US,D,20190905,000000,2.31,2.395,2.22,2.38,268540,0
+SVRA.US,D,20190906,000000,2.37,2.51,2.37,2.42,155265,0
+SVRA.US,D,20190909,000000,2.43,2.5,2.34,2.36,225707,0
+SVRA.US,D,20190910,000000,2.35,2.61,2.3,2.51,266995,0
+SVRA.US,D,20190911,000000,2.54,2.68,2.49,2.65,165575,0
+SVRA.US,D,20190912,000000,2.64,2.74,2.59,2.67,147901,0
+SVRA.US,D,20190913,000000,2.7,2.72,2.53,2.64,231623,0
+SVRA.US,D,20190916,000000,2.67,2.76,2.62,2.7,193913,0
+SVRA.US,D,20190917,000000,2.71,2.73,2.6,2.63,231246,0
+SVRA.US,D,20190918,000000,2.66,2.67,2.49,2.52,286398,0
+SVRA.US,D,20190919,000000,2.59,2.59,2.43,2.43,240970,0
+SVRA.US,D,20190920,000000,2.45,2.6,2.4,2.55,547957,0
+SVRA.US,D,20190923,000000,2.59,2.86,2.5829,2.81,296374,0
+SVRA.US,D,20190924,000000,2.8,3.23,2.72,3.2,576879,0
+SVRA.US,D,20190925,000000,3.15,3.1918,2.9,2.92,304980,0
+SVRA.US,D,20190926,000000,2.93,3.01,2.77,2.815,114103,0
+SVRA.US,D,20190927,000000,2.83,2.95,2.73,2.8,131302,0
+SVRA.US,D,20190930,000000,2.81,2.9126,2.55,2.65,292896,0
+SVRA.US,D,20191001,000000,2.64,2.7,2.47,2.48,213587,0
+SVRA.US,D,20191002,000000,1.39,1.39,1.01,1.03,3704229,0
+SVRA.US,D,20191003,000000,1.06,1.14,1.01,1.03,1663845,0
+SVRA.US,D,20191004,000000,1.03,1.0323,0.9127,0.9297,1979461,0
+SVRA.US,D,20191007,000000,0.9151,0.95,0.882,0.8936,1097826,0
+SVRA.US,D,20191008,000000,0.89,0.9,0.822,0.843,1102343,0
+SVRA.US,D,20191009,000000,0.83,0.91,0.83,0.9049,487174,0
+SVRA.US,D,20191010,000000,0.91,0.927,0.8719,0.8866,377611,0
+SVRA.US,D,20191011,000000,0.9,0.93,0.88,0.8983,342911,0
+SVRA.US,D,20191014,000000,0.8939,0.905,0.863,0.8672,310937,0
+SVRA.US,D,20191015,000000,0.8636,0.92,0.8636,0.9199,192812,0
+SVRA.US,D,20191016,000000,0.91,0.966,0.9011,0.93,276590,0
+SVRA.US,D,20191017,000000,0.94,0.9574,0.9001,0.9201,185732,0
+SVRA.US,D,20191018,000000,0.91,0.93,0.8711,0.8741,356952,0
+SVRA.US,D,20191021,000000,0.8741,0.88,0.8636,0.8771,257531,0
+SVRA.US,D,20191022,000000,0.87,0.87,0.8636,0.8653,143811,0
+SVRA.US,D,20191023,000000,0.8636,0.8899,0.8636,0.8636,179592,0
+SVRA.US,D,20191024,000000,0.87,0.89,0.84,0.8549,361731,0
+SVRA.US,D,20191025,000000,0.8507,0.92,0.84,0.8858,312104,0
+SVRA.US,D,20191028,000000,0.9,0.9,0.8538,0.8893,203512,0
+SVRA.US,D,20191029,000000,0.88,0.91,0.8545,0.8974,181966,0
+SVRA.US,D,20191030,000000,0.9008,0.93,0.8591,0.88,132558,0
+SVRA.US,D,20191031,000000,0.8968,0.9,0.8591,0.8821,210245,0
+SVRA.US,D,20191101,000000,0.88,0.96,0.87,0.9463,349573,0
+SVRA.US,D,20191104,000000,0.96,1.06,0.95,0.9961,815900,0
+SVRA.US,D,20191105,000000,1.04,1.04,0.96,0.9776,161865,0
+SVRA.US,D,20191106,000000,1.01,1.01,0.9034,0.9174,220189,0
+SVRA.US,D,20191107,000000,0.9,0.95,0.8695,0.91,256282,0
+SVRA.US,D,20191108,000000,1.05,1.05,0.8356,0.8471,581039,0
+SVRA.US,D,20191111,000000,0.85,0.9148,0.8211,0.8275,389545,0
+SVRA.US,D,20191112,000000,0.8255,0.879,0.76,0.772,603945,0
+SVRA.US,D,20191113,000000,0.765,0.78,0.7285,0.74,721162,0
+SVRA.US,D,20191114,000000,0.7495,0.755,0.69,0.712,633097,0
+SVRA.US,D,20191115,000000,0.7244,0.7549,0.71,0.735,194702,0
+SVRA.US,D,20191118,000000,0.76,0.906,0.76,0.8899,602618,0
+SVRA.US,D,20191119,000000,0.9426,0.9646,0.88,0.8987,565743,0
+SVRA.US,D,20191120,000000,0.94,0.9699,0.8803,0.8803,405296,0
+SVRA.US,D,20191121,000000,0.9237,0.937,0.88,0.8966,303768,0
+SVRA.US,D,20191122,000000,0.93,0.988,0.89,0.9681,345466,0
+SVRA.US,D,20191125,000000,0.9989,1.08,0.965,1.05,477762,0
+SVRA.US,D,20191126,000000,1.08,1.08,1.01,1.01,258995,0
+SVRA.US,D,20191127,000000,0.98,1.06,0.92,1.05,246084,0
+SVRA.US,D,20191129,000000,1.04,1.46,1.04,1.26,2781223,0
+SVRA.US,D,20191202,000000,1.3,1.34,1.2,1.33,811667,0
+SVRA.US,D,20191203,000000,1.38,1.385,1.28,1.31,470792,0
+SVRA.US,D,20191204,000000,1.34,1.3408,1.17,1.2,434158,0
+SVRA.US,D,20191205,000000,1.19,1.2,1.1,1.11,229963,0
+SVRA.US,D,20191206,000000,1.08,1.15,1.05,1.12,188136,0
+SVRA.US,D,20191209,000000,1.13,1.23,1.13,1.17,216201,0
+SVRA.US,D,20191210,000000,1.17,1.19,1.13,1.16,101708,0
+SVRA.US,D,20191211,000000,1.15,1.21,1.15,1.21,211206,0
+SVRA.US,D,20191212,000000,1.21,1.33,1.1717,1.31,323174,0
+SVRA.US,D,20191213,000000,1.33,1.44,1.28,1.37,513948,0
+SVRA.US,D,20191216,000000,1.45,1.64,1.44,1.5,906733,0
+SVRA.US,D,20191217,000000,1.53,1.58,1.42,1.57,383519,0
+SVRA.US,D,20191218,000000,1.58,1.5811,1.47,1.51,206317,0
+SVRA.US,D,20191219,000000,1.5,1.55,1.45,1.48,336552,0
+SVRA.US,D,20191220,000000,1.47,1.71,1.33,1.59,1506172,0
+SVRA.US,D,20191223,000000,1.65,1.9,1.58,1.83,898848,0
+SVRA.US,D,20191224,000000,1.85,1.85,1.69,1.78,250722,0
+SVRA.US,D,20191226,000000,1.76,1.93,1.74,1.76,413098,0
+SVRA.US,D,20191227,000000,1.81,1.81,1.7,1.73,307999,0
+SVRA.US,D,20191230,000000,4.12,5.2,3.21,4.91,55621731,0
+SVRA.US,D,20191231,000000,4.5,5.48,4.2,4.48,16778454,0
+SVRA.US,D,20200102,000000,4.53,4.55,3.82,4.08,2738925,0
+SVRA.US,D,20200103,000000,3.95,4.19,3.84,4.07,1338109,0
+SVRA.US,D,20200106,000000,4.17,4.18,3.3831,3.47,2417041,0
+SVRA.US,D,20200107,000000,3.5,3.64,3.5,3.52,655089,0
+SVRA.US,D,20200108,000000,3.5,3.6,3.31,3.45,1028774,0
+SVRA.US,D,20200109,000000,3.44,3.59,3.25,3.35,1355964,0
+SVRA.US,D,20200110,000000,3.32,3.52,3.16,3.46,770628,0
+SVRA.US,D,20200113,000000,3.43,3.9433,3.27,3.87,1164297,0
+SVRA.US,D,20200114,000000,3.8,3.85,3.4604,3.64,1217877,0
+SVRA.US,D,20200115,000000,3.6,4,3.55,3.78,592154,0
+SVRA.US,D,20200116,000000,3.78,3.82,3.66,3.77,435149,0
+SVRA.US,D,20200117,000000,3.77,3.95,3.72,3.75,362980,0
+SVRA.US,D,20200121,000000,3.75,3.8,3.46,3.5,419465,0
+SVRA.US,D,20200122,000000,3.54,3.59,3.33,3.49,477338,0
+SVRA.US,D,20200123,000000,3.45,3.476,3.25,3.34,342636,0
+SVRA.US,D,20200124,000000,3.32,3.39,3.03,3.14,533449,0
+SVRA.US,D,20200127,000000,3.1,3.23,3.04,3.13,244465,0
+SVRA.US,D,20200128,000000,3.13,3.28,3.13,3.19,193615,0
+SVRA.US,D,20200129,000000,3.19,3.22,2.86,2.93,365504,0
+SVRA.US,D,20200130,000000,2.92,3.05,2.8,2.87,324886,0
+SVRA.US,D,20200131,000000,2.85,2.92,2.57,2.62,516573,0
+SVRA.US,D,20200203,000000,2.58,2.72,2.5,2.66,320684,0
+SVRA.US,D,20200204,000000,2.65,2.65,2.22,2.24,644926,0
+SVRA.US,D,20200205,000000,2.28,2.58,2.28,2.48,816068,0
+SVRA.US,D,20200206,000000,2.52,2.5499,2.26,2.28,396374,0
+SVRA.US,D,20200207,000000,2.25,2.3,2.17,2.18,340158,0
+SVRA.US,D,20200210,000000,2.16,2.2735,2.16,2.18,318536,0
+SVRA.US,D,20200211,000000,2.21,2.39,2.16,2.33,580713,0
+SVRA.US,D,20200212,000000,2.33,2.6213,2.33,2.54,597448,0
+SVRA.US,D,20200213,000000,2.66,2.69,2.42,2.58,365769,0
+SVRA.US,D,20200214,000000,2.58,2.58,2.44,2.45,341763,0
+SVRA.US,D,20200218,000000,2.43,2.59,2.4,2.58,217480,0
+SVRA.US,D,20200219,000000,2.64,2.89,2.55,2.72,416622,0
+SVRA.US,D,20200220,000000,2.65,2.8,2.56,2.69,227363,0
+SVRA.US,D,20200221,000000,2.7,2.73,2.58,2.67,291145,0
+SVRA.US,D,20200224,000000,2.57,2.62,2.4,2.55,198399,0
+SVRA.US,D,20200225,000000,2.55,2.55,2.3,2.39,293415,0
+SVRA.US,D,20200226,000000,2.41,2.5,2.19,2.29,272965,0
+SVRA.US,D,20200227,000000,2.22,2.24,2.07,2.09,487240,0
+SVRA.US,D,20200228,000000,2.09,2.32,2.05,2.29,653157,0
+SVRA.US,D,20200302,000000,2.38,2.5,2.26,2.45,581266,0
+SVRA.US,D,20200303,000000,2.53,2.55,2.32,2.45,312066,0
+SVRA.US,D,20200304,000000,2.53,2.71,2.44,2.59,478463,0
+SVRA.US,D,20200305,000000,2.52,2.72,2.46,2.61,359150,0
+SVRA.US,D,20200306,000000,2.58,2.73,2.46,2.61,330865,0
+SVRA.US,D,20200309,000000,2.4,2.57,2.34,2.52,327387,0
+SVRA.US,D,20200310,000000,2.58,2.68,2.505,2.55,256694,0
+SVRA.US,D,20200311,000000,2.47,2.52,2.2,2.36,365704,0
+SVRA.US,D,20200312,000000,2.29,2.62,2.1234,2.55,443923,0
+SVRA.US,D,20200313,000000,1.99,2.42,1.4,2.3,1295626,0
+SVRA.US,D,20200316,000000,2,2.28,1.991,2.18,277071,0
+SVRA.US,D,20200317,000000,2.18,2.38,2.09,2.37,381127,0
+SVRA.US,D,20200318,000000,2.23,2.35,1.9,1.91,327599,0
+SVRA.US,D,20200319,000000,1.93,2.2,1.85,2.2,381160,0
+SVRA.US,D,20200320,000000,2.25,2.26,1.95,2.12,470406,0
+SVRA.US,D,20200323,000000,2.12,2.22,2.0399,2.22,180959,0
+SVRA.US,D,20200324,000000,2.37,2.39,2.02,2.09,479620,0
+SVRA.US,D,20200325,000000,2.09,2.45,2.06,2.25,394103,0
+SVRA.US,D,20200326,000000,2.29,2.49,2.26,2.45,254008,0
+SVRA.US,D,20200327,000000,2.38,2.43,2.138,2.15,229539,0
+SVRA.US,D,20200330,000000,2.24,2.35,2.18,2.35,179757,0
+SVRA.US,D,20200331,000000,2,2.3249,2,2.12,240205,0
+SVRA.US,D,20200401,000000,2.05,2.09,2,2,131102,0
+SVRA.US,D,20200402,000000,1.99,1.99,1.83,1.86,248428,0
+SVRA.US,D,20200403,000000,1.94,1.94,1.67,1.8,232575,0
+SVRA.US,D,20200406,000000,1.9,2.1,1.84,2.03,270316,0
+SVRA.US,D,20200407,000000,2.06,2.12,1.94,2.04,340345,0
+SVRA.US,D,20200408,000000,2.07,2.22,1.98,2.08,284239,0
+SVRA.US,D,20200409,000000,2.14,2.1801,2.01,2.12,351292,0
+SVRA.US,D,20200413,000000,2.11,2.29,2.05,2.25,229401,0
+SVRA.US,D,20200414,000000,2.3,2.73,2.28,2.56,641353,0
+SVRA.US,D,20200415,000000,2.55,2.56,2.23,2.44,201630,0
+SVRA.US,D,20200416,000000,2.47,2.58,2.24,2.27,328653,0
+SVRA.US,D,20200417,000000,2.31,2.53,2.25,2.47,249004,0
+SVRA.US,D,20200420,000000,2.46,2.57,2.28,2.4,293633,0
+SVRA.US,D,20200421,000000,2.35,2.4,2.22,2.25,123380,0
+SVRA.US,D,20200422,000000,2.29,2.3,2.23,2.26,87280,0
+SVRA.US,D,20200423,000000,2.25,2.43,2.25,2.27,185529,0
+SVRA.US,D,20200424,000000,2.3,2.4,2.2,2.24,177415,0
+SVRA.US,D,20200427,000000,2.24,2.44,2.21,2.38,292356,0
+SVRA.US,D,20200428,000000,2.38,2.6,2.32,2.45,319643,0
+SVRA.US,D,20200429,000000,2.55,2.74,2.47,2.56,419072,0
+SVRA.US,D,20200430,000000,2.63,2.63,2.38,2.41,246603,0
+SVRA.US,D,20200501,000000,2.3,2.36,2.165,2.3,276685,0
+SVRA.US,D,20200504,000000,2.29,2.54,2.24,2.53,207369,0
+SVRA.US,D,20200505,000000,2.58,2.59,2.45,2.47,145252,0
+SVRA.US,D,20200506,000000,2.48,2.5761,2.38,2.41,284498,0
+SVRA.US,D,20200507,000000,2.46,2.58,2.34,2.55,212913,0
+SVRA.US,D,20200508,000000,2.55,2.61,2.295,2.35,485214,0
+SVRA.US,D,20200511,000000,2.36,2.64,2.35,2.5,442770,0
+SVRA.US,D,20200512,000000,2.54,2.63,2.45,2.46,413881,0
+SVRA.US,D,20200513,000000,2.49,2.51,2.25,2.35,424917,0
+SVRA.US,D,20200514,000000,2.27,2.31,2.2,2.25,242534,0
+SVRA.US,D,20200515,000000,2.26,2.37,2.21,2.31,206176,0
+SVRA.US,D,20200518,000000,2.43,2.475,2.325,2.39,361910,0
+SVRA.US,D,20200519,000000,2.36,2.47,2.23,2.3,276663,0
+SVRA.US,D,20200520,000000,2.32,2.5,2.31,2.43,284549,0
+SVRA.US,D,20200521,000000,2.43,2.5,2.34,2.35,184455,0
+SVRA.US,D,20200522,000000,2.34,2.53,2.34,2.45,231145,0
+SVRA.US,D,20200526,000000,2.54,2.58,2.3826,2.42,366296,0
+SVRA.US,D,20200527,000000,2.42,2.54,2.32,2.52,335320,0
+SVRA.US,D,20200528,000000,2.57,2.6,2.41,2.45,212753,0
+SVRA.US,D,20200529,000000,2.45,2.48,2.34,2.44,458533,0
+SVRA.US,D,20200601,000000,2.38,2.5,2.38,2.42,387898,0
+SVRA.US,D,20200602,000000,2.43,2.5025,2.41,2.48,322571,0
+SVRA.US,D,20200603,000000,2.52,2.61,2.29,2.43,499306,0
+SVRA.US,D,20200604,000000,2.39,2.5,2.36,2.43,256033,0
+SVRA.US,D,20200605,000000,2.47,2.51,2.38,2.43,287431,0
+SVRA.US,D,20200608,000000,2.47,2.8,2.36,2.73,852341,0
+SVRA.US,D,20200609,000000,2.7,2.73,2.49,2.65,417336,0
+SVRA.US,D,20200610,000000,2.63,2.92,2.62,2.78,445847,0
+SVRA.US,D,20200611,000000,2.69,2.76,2.46,2.49,393161,0
+SVRA.US,D,20200612,000000,2.58,2.63,2.5,2.58,222904,0
+SVRA.US,D,20200615,000000,2.58,2.82,2.47,2.78,364130,0
+SVRA.US,D,20200616,000000,2.87,2.91,2.6758,2.74,183528,0
+SVRA.US,D,20200617,000000,2.73,2.83,2.53,2.58,228137,0
+SVRA.US,D,20200618,000000,2.51,2.67,2.51,2.59,244019,0
+SVRA.US,D,20200619,000000,2.6,2.682,2.52,2.61,337895,0
+SVRA.US,D,20200622,000000,2.61,2.76,2.54,2.67,255807,0
+SVRA.US,D,20200623,000000,2.7,2.79,2.69,2.75,285890,0
+SVRA.US,D,20200624,000000,2.7,2.79,2.5301,2.77,338814,0
+SVRA.US,D,20200625,000000,2.79,3.145,2.69,3.05,972820,0
+SVRA.US,D,20200626,000000,3.17,3.17,2.695,2.75,2896503,0
+SVRA.US,D,20200629,000000,2.78,2.925,2.61,2.7,251369,0
+SVRA.US,D,20200630,000000,2.67,2.67,2.45,2.49,499311,0
+SVRA.US,D,20200701,000000,2.45,2.49,2.17,2.21,663743,0
+SVRA.US,D,20200702,000000,2.23,2.3299,2.12,2.13,323615,0
+SVRA.US,D,20200706,000000,2.15,2.21,2.05,2.14,254129,0
+SVRA.US,D,20200707,000000,2.11,2.265,2.11,2.18,199341,0
+SVRA.US,D,20200708,000000,2.18,2.23,2.14,2.18,190874,0
+SVRA.US,D,20200709,000000,2.18,2.23,2.1,2.2,163664,0
+SVRA.US,D,20200710,000000,2.14,2.2,2.06,2.11,186838,0
+SVRA.US,D,20200713,000000,2.12,2.16,2,2.01,279986,0
+SVRA.US,D,20200714,000000,2,2.06,1.94,2.06,170857,0
+SVRA.US,D,20200715,000000,2.11,2.21,2.0324,2.09,322114,0
+SVRA.US,D,20200716,000000,2.07,2.08,1.98,2.04,194702,0
+SVRA.US,D,20200717,000000,2.02,2.11,2,2.09,160180,0
+SVRA.US,D,20200720,000000,2.1,2.1081,2.025,2.08,205483,0
+SVRA.US,D,20200721,000000,2.11,2.12,2,2.03,265818,0
+SVRA.US,D,20200722,000000,2.02,2.05,1.951,1.99,227957,0
+SVRA.US,D,20200723,000000,2.02,2.03,1.88,1.95,225949,0
+SVRA.US,D,20200724,000000,1.92,1.95,1.8,1.84,278362,0
+SVRA.US,D,20200727,000000,1.86,1.99,1.84,1.94,215383,0
+SVRA.US,D,20200728,000000,1.91,1.94,1.88,1.9,142672,0
+SVRA.US,D,20200729,000000,1.92,1.9753,1.8806,1.94,217992,0
+SVRA.US,D,20200730,000000,1.93,2.02,1.88,2.02,163429,0
+SVRA.US,D,20200731,000000,2.02,2.0499,1.98,1.99,149316,0
+SVRA.US,D,20200803,000000,1.99,2.1,1.97,2.09,172597,0
+SVRA.US,D,20200804,000000,2.1,2.11,2.04,2.1,104804,0
+SVRA.US,D,20200805,000000,2.13,2.13,2.03,2.12,123726,0
+SVRA.US,D,20200806,000000,2.12,2.1259,2.03,2.04,92316,0
+SVRA.US,D,20200807,000000,2.08,2.26,2.0498,2.12,192129,0
+SVRA.US,D,20200810,000000,2.12,2.18,2.09,2.15,127811,0
+SVRA.US,D,20200811,000000,2.15,2.15,1.93,1.95,281686,0
+SVRA.US,D,20200812,000000,1.96,2,1.93,1.94,118136,0
+SVRA.US,D,20200813,000000,1.94,1.965,1.87,1.89,177220,0
+SVRA.US,D,20200814,000000,1.88,1.8866,1.84,1.87,73731,0
+SVRA.US,D,20200817,000000,1.86,2,1.845,1.99,91238,0
+SVRA.US,D,20200818,000000,1.97,1.99,1.89,1.89,82158,0
+SVRA.US,D,20200819,000000,1.88,1.91,1.74,1.74,561966,0
+SVRA.US,D,20200820,000000,1.77,1.8,1.7,1.75,360461,0
+SVRA.US,D,20200821,000000,1.75,1.77,1.56,1.6,591479,0
+SVRA.US,D,20200824,000000,1.6,1.62,1.47,1.5,463245,0
+SVRA.US,D,20200825,000000,1.49,1.58,1.47,1.49,171011,0
+SVRA.US,D,20200826,000000,1.51,1.52,1.42,1.43,284285,0
+SVRA.US,D,20200827,000000,1.44,1.47,1.39,1.4,223080,0
+SVRA.US,D,20200828,000000,1.41,1.45,1.24,1.42,1633270,0
+SVRA.US,D,20200831,000000,1.4,1.51,1.35,1.46,270957,0
+SVRA.US,D,20200901,000000,1.44,1.52,1.4,1.42,236469,0
+SVRA.US,D,20200902,000000,1.4083,1.47,1.39,1.4,172862,0
+SVRA.US,D,20200903,000000,1.38,1.45,1.36,1.37,183863,0
+SVRA.US,D,20200904,000000,1.24,1.32,1.2,1.25,400661,0
+SVRA.US,D,20200908,000000,1.27,1.35,1.2198,1.34,219770,0
+SVRA.US,D,20200909,000000,1.33,1.39,1.31,1.33,127267,0
+SVRA.US,D,20200910,000000,1.28,1.45,1.28,1.35,213158,0
+SVRA.US,D,20200911,000000,1.28,1.285,1.11,1.19,1025360,0
+SVRA.US,D,20200914,000000,1.19,1.266,1.16,1.25,360433,0
+SVRA.US,D,20200915,000000,1.24,1.34,1.23,1.32,361305,0
+SVRA.US,D,20200916,000000,1.38,1.39,1.32,1.34,198301,0
+SVRA.US,D,20200917,000000,1.35,1.36,1.3,1.31,189953,0
+SVRA.US,D,20200918,000000,1.34,1.3464,1.26,1.27,391883,0
+SVRA.US,D,20200921,000000,1.31,1.31,1.2,1.24,292588,0
+SVRA.US,D,20200922,000000,1.24,1.2693,1.18,1.19,344924,0
+SVRA.US,D,20200923,000000,1.22,1.275,1.17,1.18,237203,0
+SVRA.US,D,20200924,000000,1.15,1.18,1.12,1.13,237180,0
+SVRA.US,D,20200925,000000,1.1205,1.21,1.12,1.19,141137,0
+SVRA.US,D,20200928,000000,1.21,1.22,1.16,1.18,102373,0
+SVRA.US,D,20200929,000000,1.17,1.2,1.09,1.09,240573,0
+SVRA.US,D,20200930,000000,1.12,1.13,1.09,1.09,119096,0
+SVRA.US,D,20201001,000000,1.08,1.11,1.08,1.08,119564,0
+SVRA.US,D,20201002,000000,1.09,1.12,1.08,1.09,151109,0
+SVRA.US,D,20201005,000000,1.11,1.14,1.09,1.095,224318,0
+SVRA.US,D,20201006,000000,1.11,1.13,1.08,1.1,430817,0
+SVRA.US,D,20201007,000000,1.1,1.22,1.1,1.21,263668,0
+SVRA.US,D,20201008,000000,1.19,1.29,1.19,1.25,186192,0
+SVRA.US,D,20201009,000000,1.29,1.3337,1.22,1.27,152702,0
+SVRA.US,D,20201012,000000,1.27,1.32,1.27,1.28,110809,0
+SVRA.US,D,20201013,000000,1.29,1.29,1.26,1.26,130916,0
+SVRA.US,D,20201014,000000,1.26,1.27,1.2,1.2,98976,0
+SVRA.US,D,20201015,000000,1.2,1.21,1.13,1.19,184797,0
+SVRA.US,D,20201016,000000,1.17,1.21,1.1573,1.18,105994,0
+SVRA.US,D,20201019,000000,1.18,1.205,1.16,1.16,78291,0
+SVRA.US,D,20201020,000000,1.17,1.1824,1.13,1.14,67893,0
+SVRA.US,D,20201021,000000,1.11,1.18,1.11,1.13,111814,0
+SVRA.US,D,20201022,000000,1.15,1.18,1.1407,1.16,64332,0
+SVRA.US,D,20201023,000000,1.17,1.2,1.1606,1.18,33897,0
+SVRA.US,D,20201026,000000,1.19,1.2,1.15,1.16,93574,0
+SVRA.US,D,20201027,000000,1.16,1.1894,1.12,1.14,93013,0
+SVRA.US,D,20201028,000000,1.12,1.1201,1.05,1.11,232560,0
+SVRA.US,D,20201029,000000,1.1,1.13,1.06,1.07,91520,0
+SVRA.US,D,20201030,000000,1.07,1.08,1.03,1.04,153285,0
+SVRA.US,D,20201102,000000,1.04,1.08,1,1.08,149141,0
+SVRA.US,D,20201103,000000,1.1,1.1399,1.03,1.13,97198,0
+SVRA.US,D,20201104,000000,1.12,1.15,1.085,1.09,90712,0
+SVRA.US,D,20201105,000000,1.1,1.14,1.07,1.12,88514,0
+SVRA.US,D,20201106,000000,1.15,1.15,1.05,1.05,101537,0
+SVRA.US,D,20201109,000000,1.05,1.16,1.05,1.09,217154,0
+SVRA.US,D,20201110,000000,1.07,1.15,1.0685,1.13,115097,0
+SVRA.US,D,20201111,000000,1.12,1.14,1.06,1.09,154099,0
+SVRA.US,D,20201112,000000,1.11,1.15,1.04,1.04,225798,0
+SVRA.US,D,20201113,000000,1.05,1.11,1.04,1.04,312579,0
+SVRA.US,D,20201116,000000,1.05,1.13,0.9952,1,494443,0
+SVRA.US,D,20201117,000000,1.03,1.09,1.02,1.05,188557,0
+SVRA.US,D,20201118,000000,1.08,1.095,1.05,1.06,139236,0
+SVRA.US,D,20201119,000000,1.08,1.18,1.0678,1.16,266242,0
+SVRA.US,D,20201120,000000,1.12,1.23,1.12,1.18,281938,0
+SVRA.US,D,20201123,000000,1.2,1.36,1.2,1.3,687519,0
+SVRA.US,D,20201124,000000,1.34,1.5,1.32,1.38,690088,0
+SVRA.US,D,20201125,000000,1.45,1.45,1.26,1.29,300141,0
+SVRA.US,D,20201127,000000,1.29,1.34,1.27,1.33,68356,0
+SVRA.US,D,20201130,000000,1.32,1.385,1.295,1.34,178233,0
+SVRA.US,D,20201201,000000,1.3,1.39,1.3,1.33,91433,0
+SVRA.US,D,20201202,000000,1.32,1.33,1.27,1.28,141301,0
+SVRA.US,D,20201203,000000,1.28,1.31,1.27,1.28,139929,0
+SVRA.US,D,20201204,000000,1.3,1.44,1.3,1.44,208030,0
+SVRA.US,D,20201207,000000,1.46,1.49,1.4,1.47,175689,0
+SVRA.US,D,20201208,000000,1.47,1.47,1.359,1.44,283000,0
+SVRA.US,D,20201209,000000,1.47,1.48,1.41,1.45,236075,0
+SVRA.US,D,20201210,000000,1.11,1.33,1.08,1.25,1861843,0
+SVRA.US,D,20201211,000000,1.18,1.29,1.16,1.21,495867,0
+SVRA.US,D,20201214,000000,1.21,1.24,1.14,1.15,359068,0
+SVRA.US,D,20201215,000000,1.11,1.26,1.1,1.25,326804,0
+SVRA.US,D,20201216,000000,1.25,1.31,1.205,1.23,500726,0
+SVRA.US,D,20201217,000000,1.23,1.33,1.23,1.29,627772,0
+SVRA.US,D,20201218,000000,1.34,1.45,1.3,1.36,633847,0
+SVRA.US,D,20201221,000000,1.3,1.41,1.27,1.36,449850,0
+SVRA.US,D,20201222,000000,1.35,1.41,1.33,1.37,416679,0
+SVRA.US,D,20201223,000000,1.37,1.39,1.32,1.36,314912,0
+SVRA.US,D,20201224,000000,1.38,1.39,1.28,1.31,357381,0
+SVRA.US,D,20201228,000000,1.33,1.33,1.23,1.24,292122,0
+SVRA.US,D,20201229,000000,1.26,1.287,1.18,1.23,261867,0
+SVRA.US,D,20201230,000000,1.25,1.27,1.22,1.24,174952,0
+SVRA.US,D,20201231,000000,1.24,1.24,1.14,1.15,437273,0
+SVRA.US,D,20210104,000000,1.15,1.2,1.13,1.17,424064,0
+SVRA.US,D,20210105,000000,1.18,1.27,1.18,1.21,270873,0
+SVRA.US,D,20210106,000000,1.22,1.25,1.2,1.23,168153,0
+SVRA.US,D,20210107,000000,1.24,1.32,1.23,1.31,1024421,0
+SVRA.US,D,20210108,000000,1.31,1.33,1.29,1.31,288888,0
+SVRA.US,D,20210111,000000,1.3,1.34,1.28,1.34,282168,0
+SVRA.US,D,20210112,000000,1.33,1.4,1.32,1.37,358448,0
+SVRA.US,D,20210113,000000,1.38,1.39,1.34,1.35,247245,0
+SVRA.US,D,20210114,000000,1.35,1.37,1.33,1.36,144693,0
+SVRA.US,D,20210115,000000,1.33,1.48,1.3,1.45,759671,0
+SVRA.US,D,20210119,000000,1.48,1.63,1.42,1.57,711928,0
+SVRA.US,D,20210120,000000,1.65,1.79,1.6401,1.72,784436,0
+SVRA.US,D,20210121,000000,1.76,1.81,1.69,1.77,544188,0
+SVRA.US,D,20210122,000000,1.74,1.8,1.72,1.79,312063,0
+SVRA.US,D,20210125,000000,1.8,1.9,1.7,1.8,589286,0
+SVRA.US,D,20210126,000000,1.79,1.7931,1.72,1.73,367004,0
+SVRA.US,D,20210127,000000,1.65,1.73,1.5263,1.64,443771,0
+SVRA.US,D,20210128,000000,1.65,1.65,1.5,1.53,189929,0
+SVRA.US,D,20210129,000000,1.52,1.6,1.48,1.53,219830,0
+SVRA.US,D,20210201,000000,1.53,1.5986,1.49,1.54,168242,0
+SVRA.US,D,20210202,000000,1.59,1.59,1.45,1.53,341448,0
+SVRA.US,D,20210203,000000,1.59,1.63,1.53,1.58,206992,0
+SVRA.US,D,20210204,000000,1.63,2,1.61,1.97,1317766,0
+SVRA.US,D,20210205,000000,2,2.1,1.85,1.94,827364,0
+SVRA.US,D,20210208,000000,2,2.05,1.9,2.04,534294,0
+SVRA.US,D,20210209,000000,2.09,2.1,1.9622,2.03,439658,0
+SVRA.US,D,20210210,000000,2.06,2.06,1.83,1.85,528272,0
+SVRA.US,D,20210211,000000,1.89,1.96,1.73,1.79,505820,0
+SVRA.US,D,20210212,000000,1.82,1.82,1.69,1.75,459436,0
+SVRA.US,D,20210216,000000,1.8,1.95,1.75,1.77,644079,0
+SVRA.US,D,20210217,000000,1.8,1.88,1.75,1.8,583810,0
+SVRA.US,D,20210218,000000,1.86,1.86,1.69,1.73,706910,0
+SVRA.US,D,20210219,000000,1.73,1.75,1.64,1.72,518036,0
+SVRA.US,D,20210222,000000,1.75,1.83,1.7,1.73,444825,0
+SVRA.US,D,20210223,000000,1.71,2.25,1.6,2.06,4643279,0
+SVRA.US,D,20210224,000000,2.0501,2.19,1.9319,1.98,1323279,0
+SVRA.US,D,20210225,000000,2,2.06,1.76,1.8,714538,0
+SVRA.US,D,20210226,000000,1.83,1.9002,1.7,1.7,454384,0
+SVRA.US,D,20210301,000000,1.75,1.84,1.7403,1.82,466818,0
+SVRA.US,D,20210302,000000,1.86,1.87,1.73,1.76,335044,0
+SVRA.US,D,20210303,000000,1.77,1.795,1.695,1.72,290806,0
+SVRA.US,D,20210304,000000,1.71,1.74,1.645,1.72,480072,0
+SVRA.US,D,20210305,000000,1.73,1.74,1.51,1.63,549412,0
+SVRA.US,D,20210308,000000,1.69,1.72,1.62,1.66,262306,0
+SVRA.US,D,20210309,000000,1.7,1.87,1.7,1.84,405171,0
+SVRA.US,D,20210310,000000,1.88,1.9399,1.75,1.79,860331,0
+SVRA.US,D,20210311,000000,1.52,1.68,1.49,1.59,5775380,0
+SVRA.US,D,20210312,000000,1.54,1.59,1.52,1.57,1160830,0
+SVRA.US,D,20210315,000000,1.75,1.93,1.6,1.77,10279858,0
+SVRA.US,D,20210316,000000,2.25,3.58,1.92,2.05,131809319,0
+SVRA.US,D,20210317,000000,2.2,2.49,2.06,2.33,25882956,0
+SVRA.US,D,20210318,000000,2.28,2.35,2.08,2.13,5867653,0
+SVRA.US,D,20210319,000000,2.12,2.18,2.01,2.07,4185594,0
+SVRA.US,D,20210322,000000,2.07,2.12,1.9,1.94,3526902,0
+SVRA.US,D,20210323,000000,1.96,1.98,1.81,1.86,2476486,0
+SVRA.US,D,20210324,000000,1.87,1.87,1.7,1.7,1910644,0
+SVRA.US,D,20210325,000000,1.65,1.73,1.55,1.67,2833142,0
+SVRA.US,D,20210326,000000,1.71,1.745,1.58,1.65,1861912,0
+SVRA.US,D,20210329,000000,1.66,1.69,1.56,1.6,1987808,0
+SVRA.US,D,20210330,000000,1.6,1.95,1.5767,1.945,7402272,0
+SVRA.US,D,20210331,000000,2.07,2.19,2.01,2.08,8862269,0
+SVRA.US,D,20210401,000000,2.1078,2.47,2.095,2.25,9376327,0
+SVRA.US,D,20210405,000000,2.34,2.4294,2.16,2.29,3697879,0
+SVRA.US,D,20210406,000000,2.2,2.25,2.06,2.06,2919612,0
+SVRA.US,D,20210407,000000,2.06,2.1799,2.025,2.04,1764411,0
+SVRA.US,D,20210408,000000,2.04,2.07,1.93,2.04,2351657,0
+SVRA.US,D,20210409,000000,2.0141,2.0141,1.91,1.95,1306146,0
+SVRA.US,D,20210412,000000,1.95,1.95,1.75,1.77,1669691,0
+SVRA.US,D,20210413,000000,1.8,1.84,1.75,1.8,1201433,0
+SVRA.US,D,20210414,000000,1.82,1.8599,1.71,1.73,1578104,0
+SVRA.US,D,20210415,000000,1.73,1.78,1.62,1.68,2188956,0
+SVRA.US,D,20210416,000000,1.68,1.79,1.6,1.75,2414222,0
+SVRA.US,D,20210419,000000,1.79,1.91,1.7,1.86,4202839,0
+SVRA.US,D,20210420,000000,1.8874,1.91,1.755,1.84,2240699,0
+SVRA.US,D,20210421,000000,1.81,1.94,1.78,1.9,1932286,0
+SVRA.US,D,20210422,000000,1.91,2.05,1.85,1.99,2564465,0
+SVRA.US,D,20210423,000000,1.99,2.0882,1.94,1.98,1943118,0
+SVRA.US,D,20210426,000000,1.99,2.07,1.9395,2.06,1274652,0
+SVRA.US,D,20210427,000000,2.05,2.06,1.86,1.89,2091230,0
+SVRA.US,D,20210428,000000,1.9,2.03,1.83,2.03,1398981,0
+SVRA.US,D,20210429,000000,2.03,2.03,1.88,1.92,1168440,0
+SVRA.US,D,20210430,000000,1.92,1.9474,1.85,1.9,1087895,0
+SVRA.US,D,20210503,000000,1.87,1.89,1.75,1.77,1411731,0
+SVRA.US,D,20210504,000000,1.79,1.79,1.675,1.7,1191639,0
+SVRA.US,D,20210505,000000,1.8,1.8,1.69,1.72,1333845,0
+SVRA.US,D,20210506,000000,1.71,1.71,1.6,1.63,1884554,0
+SVRA.US,D,20210507,000000,1.63,1.7,1.61,1.63,1061093,0
+SVRA.US,D,20210510,000000,1.63,1.65,1.57,1.59,1257357,0
+SVRA.US,D,20210511,000000,1.56,1.65,1.52,1.62,997550,0
+SVRA.US,D,20210512,000000,1.6332,1.635,1.532,1.54,1293985,0
+SVRA.US,D,20210513,000000,1.55,1.62,1.48,1.51,1433646,0
+SVRA.US,D,20210514,000000,1.5769,1.6,1.5,1.56,1181885,0
+SVRA.US,D,20210517,000000,1.55,1.61,1.5,1.61,1093747,0
+SVRA.US,D,20210518,000000,1.59,1.6881,1.55,1.62,2310513,0
+SVRA.US,D,20210519,000000,1.64,1.66,1.57,1.65,1302345,0
+SVRA.US,D,20210520,000000,1.64,1.6801,1.59,1.6,1309544,0
+SVRA.US,D,20210521,000000,1.64,1.72,1.585,1.71,1440342,0
+SVRA.US,D,20210524,000000,1.71,1.82,1.61,1.68,4026896,0
+SVRA.US,D,20210525,000000,1.65,1.73,1.63,1.63,1889215,0
+SVRA.US,D,20210526,000000,1.66,1.81,1.66,1.78,1429703,0
+SVRA.US,D,20210527,000000,1.77,1.8,1.71,1.79,841498,0
+SVRA.US,D,20210528,000000,1.79,1.87,1.77,1.8,960519,0
+SVRA.US,D,20210601,000000,1.8,1.87,1.74,1.81,755728,0
+SVRA.US,D,20210602,000000,1.83,1.85,1.78,1.81,1091629,0
+SVRA.US,D,20210603,000000,1.72,1.81,1.72,1.8,980071,0
+SVRA.US,D,20210604,000000,1.78,1.82,1.74,1.81,770532,0
+SVRA.US,D,20210607,000000,1.8,1.84,1.75,1.84,822431,0
+SVRA.US,D,20210608,000000,1.8085,1.8699,1.7901,1.82,1246263,0
+SVRA.US,D,20210609,000000,1.82,1.89,1.82,1.82,1027363,0
+SVRA.US,D,20210610,000000,1.82,1.87,1.8,1.87,647079,0
+SVRA.US,D,20210611,000000,1.87,1.88,1.81,1.83,613638,0
+SVRA.US,D,20210614,000000,1.83,1.91,1.8219,1.89,901984,0
+SVRA.US,D,20210615,000000,1.89,1.9,1.8001,1.81,603161,0
+SVRA.US,D,20210616,000000,1.82,1.86,1.79,1.86,666838,0
+SVRA.US,D,20210617,000000,1.84,1.89,1.82,1.83,1060463,0
+SVRA.US,D,20210618,000000,1.8395,1.86,1.76,1.77,2304778,0
+SVRA.US,D,20210621,000000,1.77,1.83,1.69,1.81,888832,0
+SVRA.US,D,20210622,000000,1.77,1.7899,1.69,1.7,915117,0
+SVRA.US,D,20210623,000000,1.71,1.75,1.7,1.72,499078,0
+SVRA.US,D,20210624,000000,1.75,1.75,1.68,1.73,1113647,0
+SVRA.US,D,20210625,000000,1.7134,1.79,1.71,1.77,6775334,0
+SVRA.US,D,20210628,000000,1.79,1.82,1.72,1.74,679423,0
+SVRA.US,D,20210629,000000,1.76,1.76,1.7,1.71,471439,0
+SVRA.US,D,20210630,000000,1.69,1.75,1.65,1.7,1506251,0
+SVRA.US,D,20210701,000000,1.68,1.7,1.6,1.64,1154385,0
+SVRA.US,D,20210702,000000,1.63,1.65,1.57,1.59,618025,0
+SVRA.US,D,20210706,000000,1.6,1.61,1.51,1.52,678218,0
+SVRA.US,D,20210707,000000,1.49,1.54,1.405,1.53,1137708,0
+SVRA.US,D,20210708,000000,1.48,1.53,1.4675,1.52,614596,0
+SVRA.US,D,20210709,000000,1.52,1.52,1.5,1.52,324282,0
+SVRA.US,D,20210712,000000,1.52,1.55,1.5,1.51,293825,0
+SVRA.US,D,20210713,000000,1.49,1.51,1.44,1.47,960738,0
+SVRA.US,D,20210714,000000,1.47,1.48,1.4,1.4,628676,0
+SVRA.US,D,20210715,000000,1.4,1.4,1.31,1.31,667344,0
+SVRA.US,D,20210716,000000,1.33,1.41,1.33,1.36,625918,0
+SVRA.US,D,20210719,000000,1.35,1.39,1.31,1.34,299141,0
+SVRA.US,D,20210720,000000,1.35,1.42,1.3438,1.38,389364,0
+SVRA.US,D,20210721,000000,1.41,1.41,1.38,1.39,284676,0
+SVRA.US,D,20210722,000000,1.39,1.4,1.35,1.36,336942,0
+SVRA.US,D,20210723,000000,1.34,1.3553,1.31,1.33,249656,0
+SVRA.US,D,20210726,000000,1.33,1.34,1.28,1.31,375466,0
+SVRA.US,D,20210727,000000,1.29,1.31,1.24,1.29,385248,0
+SVRA.US,D,20210728,000000,1.28,1.34,1.27,1.31,156905,0
+SVRA.US,D,20210729,000000,1.32,1.345,1.275,1.28,152780,0
+SVRA.US,D,20210730,000000,1.28,1.335,1.28,1.28,207850,0
+SVRA.US,D,20210802,000000,1.31,1.31,1.25,1.28,245429,0
+SVRA.US,D,20210803,000000,1.28,1.28,1.205,1.22,452077,0
+SVRA.US,D,20210804,000000,1.24,1.28,1.23,1.25,241862,0
+SVRA.US,D,20210805,000000,1.25,1.26,1.211,1.25,330721,0
+SVRA.US,D,20210806,000000,1.27,1.28,1.24,1.26,167022,0
+SVRA.US,D,20210809,000000,1.27,1.3,1.25,1.27,309824,0
+SVRA.US,D,20210810,000000,1.27,1.27,1.23,1.24,253115,0
+SVRA.US,D,20210811,000000,1.24,1.24,1.22,1.23,154958,0
+SVRA.US,D,20210812,000000,1.22,1.2372,1.2,1.21,253843,0
+SVRA.US,D,20210813,000000,1.25,1.2645,1.18,1.19,380391,0
+SVRA.US,D,20210816,000000,1.2228,1.24,1.17,1.19,181024,0
+SVRA.US,D,20210817,000000,1.18,1.19,1.165,1.18,347145,0
+SVRA.US,D,20210818,000000,1.1608,1.24,1.16,1.18,479825,0
+SVRA.US,D,20210819,000000,1.2,1.25,1.18,1.22,288746,0
+SVRA.US,D,20210820,000000,1.25,1.27,1.23,1.24,461378,0
+SVRA.US,D,20210823,000000,1.24,1.3,1.24,1.29,345776,0
+SVRA.US,D,20210824,000000,1.28,1.35,1.28,1.31,307985,0
+SVRA.US,D,20210825,000000,1.32,1.37,1.318,1.35,301383,0
+SVRA.US,D,20210826,000000,1.36,1.48,1.36,1.42,597976,0
+SVRA.US,D,20210827,000000,1.41,1.46,1.41,1.43,544947,0
+SVRA.US,D,20210830,000000,1.42,1.47,1.41,1.42,351328,0
+SVRA.US,D,20210831,000000,1.44,1.57,1.435,1.55,1715828,0
+SVRA.US,D,20210901,000000,1.57,1.57,1.48,1.53,376412,0
+SVRA.US,D,20210902,000000,1.58,1.6,1.56,1.59,430453,0
+SVRA.US,D,20210903,000000,1.6,1.6,1.545,1.55,298452,0
+SVRA.US,D,20210907,000000,1.55,1.57,1.39,1.39,498705,0
+SVRA.US,D,20210908,000000,1.41,1.42,1.34,1.37,389109,0
+SVRA.US,D,20210909,000000,1.34,1.38,1.33,1.36,198220,0
+SVRA.US,D,20210910,000000,1.35,1.58,1.32,1.45,2586674,0
+SVRA.US,D,20210913,000000,1.48,1.48,1.35,1.37,481798,0
+SVRA.US,D,20210914,000000,1.38,1.38,1.3,1.3,335272,0
+SVRA.US,D,20210915,000000,1.31,1.32,1.26,1.29,401249,0
+SVRA.US,D,20210916,000000,1.27,1.31,1.27,1.28,253303,0
+SVRA.US,D,20210917,000000,1.28,1.39,1.25,1.39,620920,0
+SVRA.US,D,20210920,000000,1.33,1.34,1.28,1.29,471488,0
+SVRA.US,D,20210921,000000,1.29,1.32,1.29,1.29,161696,0
+SVRA.US,D,20210922,000000,1.32,1.32,1.28,1.3,161541,0
+SVRA.US,D,20210923,000000,1.3,1.33,1.3,1.33,188839,0
+SVRA.US,D,20210924,000000,1.32,1.32,1.28,1.3,211897,0
+SVRA.US,D,20210927,000000,1.3,1.3001,1.28,1.29,197169,0
+SVRA.US,D,20210928,000000,1.29,1.3,1.26,1.29,245116,0
+SVRA.US,D,20210929,000000,1.29,1.29,1.26,1.27,281395,0
+SVRA.US,D,20210930,000000,1.28,1.42,1.26,1.38,1286719,0
+SVRA.US,D,20211001,000000,1.41,1.42,1.31,1.34,439512,0
+SVRA.US,D,20211004,000000,1.36,1.3641,1.29,1.31,321143,0
+SVRA.US,D,20211005,000000,1.3,1.32,1.29,1.3,345610,0
+SVRA.US,D,20211006,000000,1.28,1.3,1.27,1.28,200882,0
+SVRA.US,D,20211007,000000,1.29,1.31,1.27,1.305,194297,0
+SVRA.US,D,20211008,000000,1.29,1.33,1.29,1.33,113099,0
+SVRA.US,D,20211011,000000,1.34,1.34,1.3,1.32,145467,0
+SVRA.US,D,20211012,000000,1.31,1.32,1.3,1.32,276435,0
+SVRA.US,D,20211013,000000,1.34,1.34,1.3,1.32,296427,0
+SVRA.US,D,20211014,000000,1.32,1.32,1.28,1.29,230021,0
+SVRA.US,D,20211015,000000,1.3,1.3,1.28,1.29,443650,0
+SVRA.US,D,20211018,000000,1.3,1.3,1.23,1.24,397733,0
+SVRA.US,D,20211019,000000,1.24,1.28,1.23,1.26,290221,0
+SVRA.US,D,20211020,000000,1.25,1.26,1.24,1.25,160625,0
+SVRA.US,D,20211021,000000,1.26,1.2658,1.23,1.25,174319,0
+SVRA.US,D,20211022,000000,1.24,1.24,1.2,1.21,256079,0
+SVRA.US,D,20211025,000000,1.2,1.22,1.2,1.2,270598,0
+SVRA.US,D,20211026,000000,1.21,1.21,1.16,1.17,404745,0
+SVRA.US,D,20211027,000000,1.17,1.18,1.15,1.15,172972,0
+SVRA.US,D,20211028,000000,1.15,1.18,1.15,1.18,164558,0
+SVRA.US,D,20211029,000000,1.18,1.2,1.155,1.16,232481,0
+SVRA.US,D,20211101,000000,1.16,1.22,1.16,1.21,216905,0
+SVRA.US,D,20211102,000000,1.21,1.22,1.18,1.21,176797,0
+SVRA.US,D,20211103,000000,1.2,1.21,1.19,1.2,91059,0
+SVRA.US,D,20211104,000000,1.2,1.2299,1.2,1.22,143838,0
+SVRA.US,D,20211105,000000,1.22,1.23,1.2,1.2,227830,0
+SVRA.US,D,20211108,000000,1.2,1.2,1.16,1.2,183391,0
+SVRA.US,D,20211109,000000,1.19,1.2,1.13,1.16,382597,0
+SVRA.US,D,20211110,000000,1.17,1.18,1.13,1.14,164418,0
+SVRA.US,D,20211111,000000,1.15,1.17,1.13,1.16,163569,0
+SVRA.US,D,20211112,000000,1.15,1.17,1.13,1.13,197251,0
+SVRA.US,D,20211115,000000,1.14,1.15,1.12,1.14,358289,0
+SVRA.US,D,20211116,000000,1.14,1.1474,1.11,1.12,273809,0
+SVRA.US,D,20211117,000000,1.11,1.13,1.1,1.12,265080,0
+SVRA.US,D,20211118,000000,1.1,1.12,1.06,1.1,1377983,0
+SVRA.US,D,20211119,000000,1.11,1.11,1.06,1.08,445801,0
+SVRA.US,D,20211122,000000,1.07,1.22,1.06,1.18,1989793,0
+SVRA.US,D,20211123,000000,1.18,1.2,1.13,1.17,385511,0
+SVRA.US,D,20211124,000000,1.17,1.19,1.14,1.19,138920,0
+SVRA.US,D,20211126,000000,1.15,1.182,1.12,1.15,210781,0
+SVRA.US,D,20211129,000000,1.15,1.2,1.13,1.14,307704,0
+SVRA.US,D,20211130,000000,1.14,1.15,1.065,1.08,346146,0
+SVRA.US,D,20211201,000000,1.09,1.1286,1.08,1.08,600998,0
+SVRA.US,D,20211202,000000,1.09,1.11,1.08,1.09,635195,0
+SVRA.US,D,20211203,000000,1.08,1.09,1.06,1.06,675770,0
+SVRA.US,D,20211206,000000,1.06,1.09,1.04,1.05,553211,0
+SVRA.US,D,20211207,000000,1.06,1.07,1.04,1.05,585829,0
+SVRA.US,D,20211208,000000,1.06,1.07,1.045,1.05,833555,0
+SVRA.US,D,20211209,000000,1.06,1.09,1.04,1.05,1073755,0
+SVRA.US,D,20211210,000000,1.05,1.08,1.03,1.04,461994,0
+SVRA.US,D,20211213,000000,1.04,1.16,1.04,1.09,551097,0
+SVRA.US,D,20211214,000000,1.08,1.11,1.07,1.11,368738,0
+SVRA.US,D,20211215,000000,1.09,1.16,1.07,1.16,482248,0
+SVRA.US,D,20211216,000000,1.15,1.16,1.115,1.14,386740,0
+SVRA.US,D,20211217,000000,1.12,1.18,1.08,1.18,550319,0
+SVRA.US,D,20211220,000000,1.16,1.22,1.1207,1.19,518715,0
+SVRA.US,D,20211221,000000,1.19,1.22,1.17,1.21,257049,0
+SVRA.US,D,20211222,000000,1.22,1.23,1.1802,1.23,160620,0
+SVRA.US,D,20211223,000000,1.22,1.32,1.22,1.29,386298,0
+SVRA.US,D,20211227,000000,1.28,1.28,1.24,1.24,220945,0
+SVRA.US,D,20211228,000000,1.22,1.3,1.21,1.28,335598,0
+SVRA.US,D,20211229,000000,1.27,1.28,1.22,1.24,283176,0
+SVRA.US,D,20211230,000000,1.25,1.32,1.24,1.3,499932,0
+SVRA.US,D,20211231,000000,1.3,1.35,1.24,1.24,406470,0
+SVRA.US,D,20220103,000000,1.27,1.36,1.25,1.36,367851,0
+SVRA.US,D,20220104,000000,1.36,1.37,1.28,1.34,191556,0
+SVRA.US,D,20220105,000000,1.35,1.36,1.28,1.29,284235,0
+SVRA.US,D,20220106,000000,1.32,1.32,1.23,1.29,170044,0
+SVRA.US,D,20220107,000000,1.27,1.34,1.27,1.31,169228,0
+SVRA.US,D,20220110,000000,1.29,1.34,1.25,1.31,299717,0
+SVRA.US,D,20220111,000000,1.32,1.34,1.27,1.34,139258,0
+SVRA.US,D,20220112,000000,1.35,1.36,1.3,1.32,154128,0
+SVRA.US,D,20220113,000000,1.31,1.34,1.28,1.3,165800,0
+SVRA.US,D,20220114,000000,1.29,1.32,1.275,1.3,138235,0
+SVRA.US,D,20220118,000000,1.31,1.31,1.23,1.27,262221,0
+SVRA.US,D,20220119,000000,1.26,1.27,1.22,1.25,204934,0
+SVRA.US,D,20220120,000000,1.23,1.28,1.2,1.22,228869,0
+SVRA.US,D,20220121,000000,1.21,1.22,1.13,1.15,356979,0
+SVRA.US,D,20220124,000000,1.12,1.17,1.06,1.15,530909,0
+SVRA.US,D,20220125,000000,1.15,1.15,1.09,1.13,73806,0
+SVRA.US,D,20220126,000000,1.13,1.19,1.12,1.13,163525,0
+SVRA.US,D,20220127,000000,1.13,1.18,1.1,1.17,181135,0
+SVRA.US,D,20220128,000000,1.16,1.16,1.09,1.14,135084,0
+SVRA.US,D,20220131,000000,1.12,1.24,1.12,1.23,244024,0
+SVRA.US,D,20220201,000000,1.25,1.25,1.17,1.24,246226,0
+SVRA.US,D,20220202,000000,1.22,1.25,1.17,1.21,247746,0
+SVRA.US,D,20220203,000000,1.18,1.22,1.18,1.2,126555,0
+SVRA.US,D,20220204,000000,1.19,1.23,1.19,1.23,108329,0
+SVRA.US,D,20220207,000000,1.22,1.27,1.22,1.26,157515,0
+SVRA.US,D,20220208,000000,1.26,1.27,1.2227,1.27,114775,0
+SVRA.US,D,20220209,000000,1.26,1.3,1.26,1.26,130697,0
+SVRA.US,D,20220210,000000,1.25,1.27,1.21,1.26,156975,0
+SVRA.US,D,20220211,000000,1.25,1.27,1.2,1.2,176005,0
+SVRA.US,D,20220214,000000,1.19,1.22,1.18,1.18,111904,0
+SVRA.US,D,20220215,000000,1.18,1.27,1.18,1.22,104696,0
+SVRA.US,D,20220216,000000,1.2,1.23,1.18,1.19,61897,0
+SVRA.US,D,20220217,000000,1.19,1.21,1.14,1.16,180432,0
+SVRA.US,D,20220218,000000,1.15,1.1899,1.11,1.11,183758,0
+SVRA.US,D,20220222,000000,1.12,1.12,1.03,1.1,235240,0
+SVRA.US,D,20220223,000000,1.12,1.14,1.09,1.11,102143,0
+SVRA.US,D,20220224,000000,1.05,1.16,1.02,1.13,229711,0
+SVRA.US,D,20220225,000000,1.13,1.14,1.09,1.1,68026,0
+SVRA.US,D,20220228,000000,1.08,1.18,1.08,1.16,131328,0
+SVRA.US,D,20220301,000000,1.15,1.18,1.111,1.15,66878,0
+SVRA.US,D,20220302,000000,1.18,1.18,1.08,1.11,99931,0
+SVRA.US,D,20220303,000000,1.11,1.14,1.09,1.11,124142,0
+SVRA.US,D,20220304,000000,1.11,1.13,1.07,1.1,101563,0
+SVRA.US,D,20220307,000000,1.12,1.13,1.09,1.1,83937,0
+SVRA.US,D,20220308,000000,1.07,1.12,1.07,1.11,129234,0
+SVRA.US,D,20220309,000000,1.11,1.15,1.1,1.14,64197,0
+SVRA.US,D,20220310,000000,1.12,1.152,1.11,1.14,58626,0
+SVRA.US,D,20220311,000000,1.14,1.15,1.04,1.08,187381,0
+SVRA.US,D,20220314,000000,1.06,1.1,1.02,1.05,378902,0
+SVRA.US,D,20220315,000000,1.05,1.09,1.04,1.08,97726,0
+SVRA.US,D,20220316,000000,1.09,1.13,1.07,1.1,205704,0
+SVRA.US,D,20220317,000000,1.11,1.2,1.1,1.2,164608,0
+SVRA.US,D,20220318,000000,1.21,1.3,1.19,1.3,163455,0
+SVRA.US,D,20220321,000000,1.29,1.2999,1.215,1.28,116282,0
+SVRA.US,D,20220322,000000,1.27,1.3,1.24,1.3,116536,0
+SVRA.US,D,20220323,000000,1.28,1.29,1.25,1.25,73195,0
+SVRA.US,D,20220324,000000,1.27,1.2799,1.2,1.23,109887,0
+SVRA.US,D,20220325,000000,1.22,1.29,1.191,1.23,96634,0
+SVRA.US,D,20220328,000000,1.21,1.25,1.21,1.22,78207,0
+SVRA.US,D,20220329,000000,1.24,1.3,1.22,1.24,184406,0
+SVRA.US,D,20220330,000000,1.24,1.29,1.234,1.27,89652,0
+SVRA.US,D,20220331,000000,1.27,1.33,1.27,1.31,157686,0
+SVRA.US,D,20220401,000000,1.3209,1.35,1.32,1.32,114033,0
+SVRA.US,D,20220404,000000,1.32,1.33,1.26,1.28,83152,0
+SVRA.US,D,20220405,000000,1.29,1.31,1.28,1.28,53202,0
+SVRA.US,D,20220406,000000,1.26,1.31,1.2576,1.3,87340,0
+SVRA.US,D,20220407,000000,1.29,1.32,1.27,1.29,77114,0
+SVRA.US,D,20220408,000000,1.28,1.33,1.26,1.32,107774,0
+SVRA.US,D,20220411,000000,1.3,1.32,1.26,1.29,73878,0
+SVRA.US,D,20220412,000000,1.3,1.3,1.27,1.29,73203,0
+SVRA.US,D,20220413,000000,1.27,1.32,1.26,1.29,68725,0
+SVRA.US,D,20220414,000000,1.27,1.29,1.26,1.26,19959,0
+SVRA.US,D,20220418,000000,1.26,1.27,1.21,1.26,82725,0
+SVRA.US,D,20220419,000000,1.25,1.28,1.22,1.25,47975,0
+SVRA.US,D,20220420,000000,1.26,1.27,1.22,1.25,449871,0
+SVRA.US,D,20220421,000000,1.24,1.26,1.21,1.25,92657,0
+SVRA.US,D,20220422,000000,1.25,1.28,1.2,1.23,48439,0
+SVRA.US,D,20220425,000000,1.21,1.26,1.18,1.25,107417,0
+SVRA.US,D,20220426,000000,1.24,1.24,1.1802,1.195,54693,0
+SVRA.US,D,20220427,000000,1.2,1.2,1.17,1.2,50753,0
+SVRA.US,D,20220428,000000,1.2,1.2,1.16,1.16,50770,0
+SVRA.US,D,20220429,000000,1.16,1.19,1.16,1.18,38077,0
+SVRA.US,D,20220502,000000,1.17,1.2,1.16,1.18,34720,0
+SVRA.US,D,20220503,000000,1.17,1.2,1.15,1.15,34336,0
+SVRA.US,D,20220504,000000,1.17,1.22,1.12,1.22,37406,0
+SVRA.US,D,20220505,000000,1.22,1.22,1.11,1.15,92432,0
+SVRA.US,D,20220506,000000,1.13,1.17,1.11,1.15,79309,0
+SVRA.US,D,20220509,000000,1.12,1.1317,1.08,1.11,190791,0
+SVRA.US,D,20220510,000000,1.11,1.16,1.06,1.1,453013,0
+SVRA.US,D,20220511,000000,1.1,1.15,1.09,1.12,154494,0
+SVRA.US,D,20220512,000000,1.09,1.1599,1.08,1.14,110564,0
+SVRA.US,D,20220513,000000,1.12,1.27,1.11,1.25,338409,0
+SVRA.US,D,20220516,000000,1.26,1.32,1.2477,1.32,134538,0
+SVRA.US,D,20220517,000000,1.32,1.37,1.3031,1.36,159084,0
+SVRA.US,D,20220518,000000,1.33,1.36,1.3,1.35,73112,0
+SVRA.US,D,20220519,000000,1.35,1.4,1.35,1.39,81557,0
+SVRA.US,D,20220520,000000,1.39,1.39,1.34,1.37,68219,0
+SVRA.US,D,20220523,000000,1.35,1.35,1.3,1.32,117744,0
+SVRA.US,D,20220524,000000,1.33,1.39,1.2813,1.38,187033,0
+SVRA.US,D,20220525,000000,1.36,1.36,1.25,1.32,75497,0
+SVRA.US,D,20220526,000000,1.31,1.36,1.28,1.28,350178,0
+SVRA.US,D,20220527,000000,1.28,1.34,1.27,1.32,55065,0
+SVRA.US,D,20220531,000000,1.34,1.3621,1.29,1.31,68283,0
+SVRA.US,D,20220601,000000,1.275,1.31,1.275,1.31,60705,0
+SVRA.US,D,20220602,000000,1.29,1.33,1.23,1.32,57368,0
+SVRA.US,D,20220603,000000,1.31,1.36,1.31,1.35,39324,0
+SVRA.US,D,20220606,000000,1.34,1.42,1.33,1.4,133198,0
+SVRA.US,D,20220607,000000,1.37,1.47,1.3634,1.43,343140,0
+SVRA.US,D,20220608,000000,1.41,1.52,1.41,1.47,462574,0
+SVRA.US,D,20220609,000000,1.5,1.5,1.42,1.46,108925,0
+SVRA.US,D,20220610,000000,1.43,1.44,1.36,1.41,101134,0
+SVRA.US,D,20220613,000000,1.36,1.42,1.34,1.39,131310,0
+SVRA.US,D,20220614,000000,1.4,1.45,1.36,1.37,178933,0
+SVRA.US,D,20220615,000000,1.37,1.4,1.34,1.37,748723,0
+SVRA.US,D,20220616,000000,1.37,1.38,1.3,1.33,105986,0
+SVRA.US,D,20220617,000000,1.32,1.34,1.28,1.3,418348,0
+SVRA.US,D,20220621,000000,1.3,1.41,1.3,1.41,93720,0
+SVRA.US,D,20220622,000000,1.39,1.5,1.39,1.49,295661,0
+SVRA.US,D,20220623,000000,1.5,1.53,1.47,1.525,222836,0
+SVRA.US,D,20220624,000000,1.52,1.59,1.5001,1.57,350651,0
+SVRA.US,D,20220627,000000,1.59,1.59,1.52,1.58,180857,0
+SVRA.US,D,20220628,000000,1.58,1.58,1.5,1.51,97961,0
+SVRA.US,D,20220629,000000,1.51,1.55,1.49,1.54,91170,0
+SVRA.US,D,20220630,000000,1.51,1.54,1.5,1.52,44396,0
+SVRA.US,D,20220701,000000,1.5,1.58,1.5,1.54,60761,0
+SVRA.US,D,20220705,000000,1.55,1.57,1.5095,1.52,208499,0
+SVRA.US,D,20220706,000000,1.51,1.68,1.5,1.67,390799,0
+SVRA.US,D,20220707,000000,1.67,1.74,1.66,1.71,279673,0
+SVRA.US,D,20220708,000000,1.73,1.89,1.7,1.86,608493,0
+SVRA.US,D,20220711,000000,1.88,1.91,1.82,1.88,496840,0
+SVRA.US,D,20220712,000000,1.89,1.89,1.795,1.86,380286,0
+SVRA.US,D,20220713,000000,1.83,1.85,1.75,1.75,365838,0
+SVRA.US,D,20220714,000000,1.72,1.8,1.69,1.78,207810,0
+SVRA.US,D,20220715,000000,1.77,1.82,1.76,1.78,117916,0
+SVRA.US,D,20220718,000000,1.78,1.82,1.78,1.81,190696,0
+SVRA.US,D,20220719,000000,1.85,1.85,1.8,1.83,159324,0
+SVRA.US,D,20220720,000000,1.83,1.84,1.79,1.83,235879,0
+SVRA.US,D,20220721,000000,1.81,1.83,1.76,1.81,121958,0
+SVRA.US,D,20220722,000000,1.8,1.83,1.76,1.79,102487,0
+SVRA.US,D,20220725,000000,1.8,1.8,1.71,1.71,195566,0
+SVRA.US,D,20220726,000000,1.68,1.68,1.6,1.67,192942,0
+SVRA.US,D,20220727,000000,1.65,1.73,1.612,1.69,122919,0
+SVRA.US,D,20220728,000000,1.7,1.7,1.6311,1.68,72459,0
+SVRA.US,D,20220729,000000,1.69,1.69,1.5901,1.62,93530,0
+SVRA.US,D,20220801,000000,1.61,1.69,1.52,1.68,167125,0
+SVRA.US,D,20220802,000000,1.65,1.75,1.5805,1.71,103729,0
+SVRA.US,D,20220803,000000,1.74,1.79,1.69,1.77,230659,0
+SVRA.US,D,20220804,000000,1.78,1.7899,1.7316,1.77,61936,0
+SVRA.US,D,20220805,000000,1.75,1.77,1.74,1.74,53837,0
+SVRA.US,D,20220808,000000,1.75,1.76,1.7,1.75,110201,0
+SVRA.US,D,20220809,000000,1.74,1.77,1.6842,1.69,62615,0
+SVRA.US,D,20220810,000000,1.7,1.7,1.6,1.66,70109,0
+SVRA.US,D,20220811,000000,1.65,1.71,1.65,1.7,64238,0
+SVRA.US,D,20220812,000000,1.69,1.73,1.69,1.71,91443,0
+SVRA.US,D,20220815,000000,1.69,1.73,1.68,1.68,85784,0
+SVRA.US,D,20220816,000000,1.68,1.7079,1.65,1.65,51784,0
+SVRA.US,D,20220817,000000,1.67,1.6999,1.6001,1.63,61772,0
+SVRA.US,D,20220818,000000,1.63,1.6647,1.61,1.64,40144,0
+SVRA.US,D,20220819,000000,1.63,1.6572,1.62,1.65,31223,0
+SVRA.US,D,20220822,000000,1.65,1.66,1.6,1.64,38753,0
+SVRA.US,D,20220823,000000,1.65,1.65,1.6,1.6,84733,0
+SVRA.US,D,20220824,000000,1.6,1.628,1.58,1.58,50899,0
+SVRA.US,D,20220825,000000,1.59,1.61,1.5701,1.6,35821,0
+SVRA.US,D,20220826,000000,1.57,1.585,1.415,1.43,240537,0
+SVRA.US,D,20220829,000000,1.4,1.51,1.39,1.39,88757,0
+SVRA.US,D,20220830,000000,1.37,1.45,1.37,1.4,100464,0
+SVRA.US,D,20220831,000000,1.38,1.458,1.37,1.43,69293,0
+SVRA.US,D,20220901,000000,1.44,1.45,1.38,1.41,135725,0
+SVRA.US,D,20220902,000000,1.44,1.47,1.41,1.45,55260,0
+SVRA.US,D,20220906,000000,1.44,1.47,1.38,1.39,105677,0
+SVRA.US,D,20220907,000000,1.38,1.43,1.38,1.39,44771,0
+SVRA.US,D,20220908,000000,1.38,1.44,1.38,1.43,99138,0
+SVRA.US,D,20220909,000000,1.42,1.52,1.42,1.48,176182,0
+SVRA.US,D,20220912,000000,1.48,1.53,1.4612,1.49,95783,0
+SVRA.US,D,20220913,000000,1.5,1.5,1.45,1.46,72100,0
+SVRA.US,D,20220914,000000,1.46,1.49,1.46,1.47,70717,0
+SVRA.US,D,20220915,000000,1.51,1.56,1.46,1.49,106132,0
+SVRA.US,D,20220916,000000,1.46,1.51,1.42,1.5,268840,0
+SVRA.US,D,20220919,000000,1.47,1.52,1.45,1.5,93013,0
+SVRA.US,D,20220920,000000,1.46,1.5648,1.4,1.52,81436,0
+SVRA.US,D,20220921,000000,1.51,1.512,1.46,1.47,17547,0
+SVRA.US,D,20220922,000000,1.45,1.51,1.4201,1.47,50202,0
+SVRA.US,D,20220923,000000,1.47,1.47,1.39,1.42,152750,0
+SVRA.US,D,20220926,000000,1.4,1.4,1.36,1.36,91588,0
+SVRA.US,D,20220927,000000,1.36,1.47,1.35,1.44,243749,0
+SVRA.US,D,20220928,000000,1.46,1.57,1.44,1.53,100380,0
+SVRA.US,D,20220929,000000,1.5,1.53,1.39,1.51,54935,0
+SVRA.US,D,20220930,000000,1.5,1.58,1.49,1.55,67466,0
+SVRA.US,D,20221003,000000,1.55,1.58,1.51,1.54,33623,0
+SVRA.US,D,20221004,000000,1.53,1.5699,1.5005,1.52,43348,0
+SVRA.US,D,20221005,000000,1.5139,1.5185,1.49,1.49,26491,0
+SVRA.US,D,20221006,000000,1.5,1.55,1.36,1.38,57431,0
+SVRA.US,D,20221007,000000,1.37,1.38,1.3,1.31,66094,0
+SVRA.US,D,20221010,000000,1.31,1.36,1.28,1.3,42777,0
+SVRA.US,D,20221011,000000,1.29,1.3,1.25,1.26,59029,0
+SVRA.US,D,20221012,000000,1.27,1.29,1.22,1.23,34561,0
+SVRA.US,D,20221013,000000,1.21,1.26,1.21,1.23,43515,0
+SVRA.US,D,20221014,000000,1.22,1.26,1.21,1.22,23364,0
+SVRA.US,D,20221017,000000,1.22,1.23,1.15,1.17,67363,0
+SVRA.US,D,20221018,000000,1.2,1.21,1.1717,1.18,32422,0
+SVRA.US,D,20221019,000000,1.19,1.1915,1.15,1.15,99189,0
+SVRA.US,D,20221020,000000,1.16,1.19,1.14,1.17,558705,0
+SVRA.US,D,20221021,000000,1.18,1.2483,1.17,1.23,36387,0
+SVRA.US,D,20221024,000000,1.24,1.25,1.18,1.2,49004,0
+SVRA.US,D,20221025,000000,1.21,1.225,1.2,1.22,53965,0
+SVRA.US,D,20221026,000000,1.1901,1.2226,1.17,1.17,27961,0
+SVRA.US,D,20221027,000000,1.15,1.24,1.15,1.24,41821,0
+SVRA.US,D,20221028,000000,1.24,1.26,1.19,1.24,27879,0
+SVRA.US,D,20221031,000000,1.22,1.26,1.22,1.23,19941,0
+SVRA.US,D,20221101,000000,1.24,1.2515,1.18,1.18,28948,0
+SVRA.US,D,20221102,000000,1.16,1.25,1.16,1.17,81423,0
+SVRA.US,D,20221103,000000,1.15,1.19,1.15,1.15,1274537,0
+SVRA.US,D,20221104,000000,1.16,1.16,1.14,1.14,17472,0
+SVRA.US,D,20221107,000000,1.141,1.15,1.11,1.12,30710,0
+SVRA.US,D,20221108,000000,1.15,1.16,1.12,1.16,36440,0
+SVRA.US,D,20221109,000000,1.19,1.2,1.1,1.11,38567,0
+SVRA.US,D,20221110,000000,1.1,1.16,1.08,1.14,61779,0
+SVRA.US,D,20221111,000000,1.14,1.19,1.14,1.17,12295,0
+SVRA.US,D,20221114,000000,1.15,1.2,1.15,1.19,32875,0
+SVRA.US,D,20221115,000000,1.18,1.32,1.18,1.31,111275,0
+SVRA.US,D,20221116,000000,1.32,1.32,1.28,1.32,70407,0
+SVRA.US,D,20221117,000000,1.25,1.32,1.23,1.31,60324,0
+SVRA.US,D,20221118,000000,1.34,1.38,1.31,1.37,115835,0
+SVRA.US,D,20221121,000000,1.37,1.47,1.32,1.43,109922,0
+SVRA.US,D,20221122,000000,1.44,1.47,1.3901,1.42,49706,0
+SVRA.US,D,20221123,000000,1.4,1.4625,1.4,1.45,37985,0
+SVRA.US,D,20221125,000000,1.44,1.48,1.42,1.44,21383,0
+SVRA.US,D,20221128,000000,1.41,1.48,1.41,1.44,24267,0
+SVRA.US,D,20221129,000000,1.42,1.66,1.42,1.64,359183,0
+SVRA.US,D,20221130,000000,1.66,1.66,1.5117,1.58,98729,0
+SVRA.US,D,20221201,000000,1.57,1.57,1.5,1.56,29342,0
+SVRA.US,D,20221202,000000,1.53,1.62,1.5035,1.62,40597,0
+SVRA.US,D,20221205,000000,1.64,1.66,1.5422,1.64,96033,0
+SVRA.US,D,20221206,000000,1.61,1.63,1.56,1.63,75514,0
+SVRA.US,D,20221207,000000,1.62,1.64,1.56,1.6,25512,0
+SVRA.US,D,20221208,000000,1.6,1.62,1.53,1.61,33794,0
+SVRA.US,D,20221209,000000,1.58,1.61,1.5,1.58,56369,0
+SVRA.US,D,20221212,000000,1.56,1.62,1.55,1.61,51346,0
+SVRA.US,D,20221213,000000,1.61,1.62,1.51,1.51,168270,0
+SVRA.US,D,20221214,000000,1.5,1.58,1.48,1.5,63880,0
+SVRA.US,D,20221215,000000,1.495,1.58,1.4685,1.58,169074,0
+SVRA.US,D,20221216,000000,1.55,1.56,1.4596,1.52,221977,0
+SVRA.US,D,20221219,000000,1.5,1.58,1.42,1.47,103755,0
+SVRA.US,D,20221220,000000,1.49,1.57,1.47,1.48,61184,0
+SVRA.US,D,20221221,000000,1.5,1.57,1.48,1.53,46210,0
+SVRA.US,D,20221222,000000,1.51,1.56,1.43,1.46,104392,0
+SVRA.US,D,20221223,000000,1.48,1.5341,1.43,1.5,91307,0
+SVRA.US,D,20221227,000000,1.49,1.54,1.47,1.51,32404,0
+SVRA.US,D,20221228,000000,1.49,1.52,1.48,1.5,32675,0
+SVRA.US,D,20221229,000000,1.51,1.56,1.48,1.53,77767,0
+SVRA.US,D,20221230,000000,1.5,1.58,1.49,1.55,104690,0
+SVRA.US,D,20230103,000000,1.52,1.62,1.52,1.6,220821,0
+SVRA.US,D,20230104,000000,1.59,1.775,1.55,1.75,273639,0
+SVRA.US,D,20230105,000000,1.75,1.81,1.71,1.79,135741,0
+SVRA.US,D,20230106,000000,1.8,1.8,1.69,1.74,95753,0
+SVRA.US,D,20230109,000000,1.72,1.79,1.68,1.74,117117,0
+SVRA.US,D,20230110,000000,1.73,1.77,1.7178,1.74,54938,0
+SVRA.US,D,20230111,000000,1.75,1.8,1.7281,1.78,90076,0
+SVRA.US,D,20230112,000000,1.76,1.81,1.71,1.8,100745,0
+SVRA.US,D,20230113,000000,1.77,1.87,1.7401,1.83,177026,0
+SVRA.US,D,20230117,000000,1.83,1.91,1.8005,1.89,194764,0
+SVRA.US,D,20230118,000000,1.9,1.95,1.8201,1.92,363951,0
+SVRA.US,D,20230119,000000,1.93,2.04,1.85,2.01,621123,0
+SVRA.US,D,20230120,000000,2,2.1,1.95,2.09,355418,0
+SVRA.US,D,20230123,000000,2.09,2.19,2,2.18,319826,0
+SVRA.US,D,20230124,000000,2.18,2.38,2.135,2.37,439951,0
+SVRA.US,D,20230125,000000,2.37,2.57,2.3,2.56,500969,0
+SVRA.US,D,20230126,000000,2.53,2.82,2.5,2.67,965729,0
+SVRA.US,D,20230127,000000,2.72,2.82,2.72,2.75,526305,0
+SVRA.US,D,20230130,000000,2.7,2.73,2.3,2.64,765038,0
+SVRA.US,D,20230131,000000,2.6,2.71,2.57,2.6,348447,0
+SVRA.US,D,20230201,000000,2.45,2.59,2.42,2.5,464588,0
+SVRA.US,D,20230202,000000,2.5,2.5,2.33,2.37,626197,0
+SVRA.US,D,20230203,000000,2.3,2.4,2.27,2.36,371095,0
+SVRA.US,D,20230206,000000,2.31,2.46,2.3,2.43,163033,0
+SVRA.US,D,20230207,000000,2.42,2.57,2.37,2.52,278368,0
+SVRA.US,D,20230208,000000,2.53,2.535,2.39,2.39,117597,0
+SVRA.US,D,20230209,000000,2.4,2.49,2.34,2.44,103072,0
+SVRA.US,D,20230210,000000,2.43,2.5,2.4,2.44,125738,0
+SVRA.US,D,20230213,000000,2.45,2.48,2.4,2.41,110332,0
+SVRA.US,D,20230214,000000,2.41,2.56,2.41,2.53,423884,0
+SVRA.US,D,20230215,000000,2.54,2.745,2.502,2.695,441486,0
+SVRA.US,D,20230216,000000,2.63,2.85,2.59,2.82,301386,0
+SVRA.US,D,20230217,000000,2.82,2.82,2.55,2.75,380507,0
+SVRA.US,D,20230221,000000,2.66,2.74,2.6,2.66,147522,0
+SVRA.US,D,20230222,000000,2.69,2.79,2.64,2.65,296262,0
+SVRA.US,D,20230223,000000,2.64,2.77,2.59,2.64,176986,0
+SVRA.US,D,20230224,000000,2.63,2.65,2.52,2.53,223313,0
+SVRA.US,D,20230227,000000,2.5,2.53,2.42,2.47,198171,0
+SVRA.US,D,20230228,000000,2.46,2.525,2.46,2.5,90483,0
+SVRA.US,D,20230301,000000,2.5,2.55,2.4509,2.48,125097,0
+SVRA.US,D,20230302,000000,2.46,2.59,2.4328,2.56,237858,0
+SVRA.US,D,20230303,000000,2.56,2.56,2.32,2.37,205255,0
+SVRA.US,D,20230306,000000,2.34,2.47,2.34,2.45,93476,0
+SVRA.US,D,20230307,000000,2.42,2.52,2.42,2.465,228806,0
+SVRA.US,D,20230308,000000,2.43,2.52,2.3525,2.52,131348,0
+SVRA.US,D,20230309,000000,2.48,2.515,2.44,2.51,186480,0
+SVRA.US,D,20230310,000000,2.48,2.5,1.99,2.11,797680,0
+SVRA.US,D,20230313,000000,2.03,2.25,1.98,2.1,314586,0
+SVRA.US,D,20230314,000000,2.1,2.32,2.1,2.19,170301,0
+SVRA.US,D,20230315,000000,2.21,2.26,2.14,2.19,108426,0
+SVRA.US,D,20230316,000000,2.14,2.25,2.08,2.19,131511,0
+SVRA.US,D,20230317,000000,2.1,2.135,2,2.03,165897,0
+SVRA.US,D,20230320,000000,2.02,2.11,2.0027,2.06,90668,0
+SVRA.US,D,20230321,000000,2.07,2.115,1.95,1.97,117261,0
+SVRA.US,D,20230322,000000,1.97,1.98,1.83,1.91,154677,0
+SVRA.US,D,20230323,000000,1.93,2.05,1.9,1.93,130733,0
+SVRA.US,D,20230324,000000,1.9,2.06,1.9,2,105964,0
+SVRA.US,D,20230327,000000,2,2.1,2,2.03,73828,0
+SVRA.US,D,20230328,000000,2.02,2.075,1.99,2.04,75874,0
+SVRA.US,D,20230329,000000,2.02,2.04,1.99,2.03,45488,0
+SVRA.US,D,20230330,000000,2.12,2.12,2,2.04,58782,0
+SVRA.US,D,20230331,000000,2.04,2.04,1.82,1.95,246390,0
+SVRA.US,D,20230403,000000,1.92,1.93,1.8001,1.83,281142,0
+SVRA.US,D,20230404,000000,1.82,1.8278,1.7,1.71,109926,0
+SVRA.US,D,20230405,000000,1.74,1.74,1.63,1.69,192238,0
+SVRA.US,D,20230406,000000,1.7,1.78,1.63,1.72,139087,0
+SVRA.US,D,20230410,000000,1.72,1.82,1.69,1.72,192215,0
+SVRA.US,D,20230411,000000,1.73,1.8125,1.7,1.73,113542,0
+SVRA.US,D,20230412,000000,1.72,1.79,1.673,1.76,172569,0
+SVRA.US,D,20230413,000000,1.73,1.86,1.7067,1.75,115792,0
+SVRA.US,D,20230414,000000,1.74,1.77,1.71,1.75,94642,0
+SVRA.US,D,20230417,000000,1.72,1.8,1.69,1.76,123636,0
+SVRA.US,D,20230418,000000,1.76,1.9,1.75,1.86,164255,0
+SVRA.US,D,20230419,000000,1.87,1.88,1.78,1.81,82898,0
+SVRA.US,D,20230420,000000,1.8,1.9,1.7915,1.84,89304,0
+SVRA.US,D,20230421,000000,1.83,1.86,1.76,1.8,85308,0
+SVRA.US,D,20230424,000000,1.77,1.8299,1.765,1.82,42842,0
+SVRA.US,D,20230425,000000,1.79,1.82,1.77,1.79,168348,0
+SVRA.US,D,20230426,000000,1.81,1.84,1.78,1.81,64137,0
+SVRA.US,D,20230427,000000,1.82,1.87,1.7851,1.86,35434,0
+SVRA.US,D,20230428,000000,1.87,1.9,1.83,1.88,59355,0
+SVRA.US,D,20230501,000000,1.87,1.9389,1.86,1.91,46528,0
+SVRA.US,D,20230502,000000,1.89,1.94,1.88,1.91,61585,0
+SVRA.US,D,20230503,000000,1.89,1.93,1.88,1.89,80090,0
+SVRA.US,D,20230504,000000,1.9,1.95,1.8763,1.9,38479,0
+SVRA.US,D,20230505,000000,1.9,2.04,1.9,2.03,88066,0
+SVRA.US,D,20230508,000000,2.02,2.02,1.89,1.96,49427,0
+SVRA.US,D,20230509,000000,1.93,2.01,1.83,1.84,244103,0
+SVRA.US,D,20230510,000000,1.86,1.95,1.86,1.9,83407,0
+SVRA.US,D,20230511,000000,1.87,1.95,1.87,1.94,86320,0
+SVRA.US,D,20230512,000000,1.92,2.0099,1.92,1.99,138556,0
+SVRA.US,D,20230515,000000,2,2.0699,1.97,1.98,143240,0
+SVRA.US,D,20230516,000000,2.1,2.2322,2.0497,2.16,540785,0
+SVRA.US,D,20230517,000000,2.16,2.55,2.16,2.48,813808,0
+SVRA.US,D,20230518,000000,2.42,2.64,2.4,2.56,558794,0
+SVRA.US,D,20230519,000000,2.6,2.65,2.47,2.62,430779,0
+SVRA.US,D,20230522,000000,2.65,2.69,2.515,2.58,247149,0
+SVRA.US,D,20230523,000000,2.53,2.72,2.46,2.55,726523,0
+SVRA.US,D,20230524,000000,2.57,2.74,2.5119,2.6,538701,0
+SVRA.US,D,20230525,000000,2.55,2.62,2.55,2.58,251218,0
+SVRA.US,D,20230526,000000,2.63,2.72,2.59,2.66,339942,0
+SVRA.US,D,20230530,000000,2.7,2.7258,2.58,2.6,198854,0
+SVRA.US,D,20230531,000000,2.57,2.75,2.56,2.75,274108,0
+SVRA.US,D,20230601,000000,2.74,3.01,2.72,2.93,1106106,0
+SVRA.US,D,20230602,000000,2.93,2.96,2.81,2.9,363493,0
+SVRA.US,D,20230605,000000,2.9,2.9657,2.81,2.86,329081,0
+SVRA.US,D,20230606,000000,2.88,3.03,2.875,2.94,448917,0
+SVRA.US,D,20230607,000000,2.97,3,2.86,3,388685,0
+SVRA.US,D,20230608,000000,3,3.03,2.91,2.95,324644,0
+SVRA.US,D,20230609,000000,2.93,3.2499,2.9,3.23,2187870,0
+SVRA.US,D,20230612,000000,3.18,3.4,2.95,3.08,873575,0
+SVRA.US,D,20230613,000000,3.08,3.31,3.06,3.24,609508,0
+SVRA.US,D,20230614,000000,3.29,3.36,3.2,3.2,330118,0
+SVRA.US,D,20230615,000000,3.2,3.305,3.16,3.18,730057,0
+SVRA.US,D,20230616,000000,3.17,3.24,2.87,3.07,1045389,0
+SVRA.US,D,20230620,000000,3.06,3.19,2.87,3.1,528239,0
+SVRA.US,D,20230621,000000,3.05,3.19,2.9401,3.05,400817,0
+SVRA.US,D,20230622,000000,3.05,3.07,2.91,2.92,413331,0
+SVRA.US,D,20230623,000000,2.9,2.945,2.78,2.86,9470786,0
+SVRA.US,D,20230626,000000,2.89,2.935,2.61,2.65,682814,0
+SVRA.US,D,20230627,000000,2.72,2.74,2.6,2.68,401352,0
+SVRA.US,D,20230628,000000,2.72,2.725,2.63,2.71,275777,0
+SVRA.US,D,20230629,000000,2.75,2.78,2.63,2.7,305760,0
+SVRA.US,D,20230630,000000,2.78,3.3,2.755,3.195,1261228,0
+SVRA.US,D,20230703,000000,3.2,3.32,3.05,3.17,300606,0
+SVRA.US,D,20230705,000000,3.16,3.199,3.07,3.13,306215,0
+SVRA.US,D,20230706,000000,3.12,3.12,2.94,3.01,316230,0
+SVRA.US,D,20230707,000000,3.04,3.145,3.02,3.13,336897,0
+SVRA.US,D,20230710,000000,3.12,3.19,3.06,3.18,411442,0
+SVRA.US,D,20230711,000000,3.18,3.21,2.93,2.97,432523,0
+SVRA.US,D,20230712,000000,3.01,3.045,2.97,2.97,458674,0
+SVRA.US,D,20230713,000000,3.2,3.445,3.1,3.235,1458463,0
+SVRA.US,D,20230714,000000,3.21,3.26,3.01,3.08,428233,0
+SVRA.US,D,20230717,000000,3.12,3.22,3.07,3.14,431861,0
+SVRA.US,D,20230718,000000,3.13,3.315,3.111,3.25,262803,0
+SVRA.US,D,20230719,000000,3.25,3.43,3.19,3.24,921412,0
+SVRA.US,D,20230720,000000,3.44,3.83,3.36,3.48,967007,0
+SVRA.US,D,20230721,000000,3.52,3.52,3.38,3.43,370285,0
+SVRA.US,D,20230724,000000,3.5,3.57,3.4,3.43,582664,0
+SVRA.US,D,20230725,000000,3.41,3.46,3.25,3.25,291441,0
+SVRA.US,D,20230726,000000,3.25,3.4,3.24,3.3,461166,0
+SVRA.US,D,20230727,000000,3.32,3.34,3.12,3.28,495954,0
+SVRA.US,D,20230728,000000,3.35,3.46,3.3,3.43,425769,0
+SVRA.US,D,20230731,000000,3.43,3.58,3.41,3.58,256438,0
+SVRA.US,D,20230801,000000,3.55,3.65,3.475,3.57,652511,0
+SVRA.US,D,20230802,000000,3.54,3.57,3.49,3.53,420837,0
+SVRA.US,D,20230803,000000,3.53,3.63,3.467,3.57,236188,0
+SVRA.US,D,20230804,000000,3.46,3.6165,3.46,3.59,617394,0
+SVRA.US,D,20230807,000000,3.59,3.675,3.56,3.66,294089,0
+SVRA.US,D,20230808,000000,3.6,3.73,3.59,3.71,593184,0
+SVRA.US,D,20230809,000000,3.68,3.74,3.6355,3.72,259921,0
+SVRA.US,D,20230810,000000,3.75,3.95,3.69,3.84,889307,0
+SVRA.US,D,20230811,000000,3.9,4.21,3.83,3.88,851636,0
+SVRA.US,D,20230814,000000,3.97,3.97,3.75,3.82,480973,0
+SVRA.US,D,20230815,000000,3.82,3.94,3.81,3.86,331367,0
+SVRA.US,D,20230816,000000,3.87,3.88,3.525,3.55,591036,0
+SVRA.US,D,20230817,000000,3.55,3.61,3.39,3.44,446280,0
+SVRA.US,D,20230818,000000,3.41,3.58,3.4,3.54,289306,0
+SVRA.US,D,20230821,000000,3.54,3.785,3.54,3.75,375351,0
+SVRA.US,D,20230822,000000,3.75,3.845,3.7101,3.79,274168,0
+SVRA.US,D,20230823,000000,3.78,3.86,3.73,3.81,306649,0
+SVRA.US,D,20230824,000000,3.8,3.8,3.65,3.66,197671,0
+SVRA.US,D,20230825,000000,3.68,3.72,3.62,3.67,185741,0
+SVRA.US,D,20230828,000000,3.66,3.71,3.61,3.7,225279,0
+SVRA.US,D,20230829,000000,3.71,3.81,3.6948,3.75,181350,0
+SVRA.US,D,20230830,000000,3.73,3.795,3.7,3.75,170765,0
+SVRA.US,D,20230831,000000,3.74,3.81,3.62,3.62,238097,0
+SVRA.US,D,20230901,000000,3.64,3.85,3.64,3.84,560847,0
+SVRA.US,D,20230905,000000,3.83,3.85,3.63,3.67,419535,0
+SVRA.US,D,20230906,000000,3.67,3.85,3.655,3.78,1338108,0
+SVRA.US,D,20230907,000000,3.78,3.85,3.73,3.8,588180,0
+SVRA.US,D,20230908,000000,3.77,3.825,3.65,3.69,370608,0
+SVRA.US,D,20230911,000000,3.7,3.83,3.69,3.81,391136,0
+SVRA.US,D,20230912,000000,3.79,3.83,3.71,3.75,282855,0
+SVRA.US,D,20230913,000000,3.77,3.785,3.65,3.67,419942,0
+SVRA.US,D,20230914,000000,3.68,3.715,3.59,3.68,421874,0
+SVRA.US,D,20230915,000000,3.68,3.7,3.545,3.68,3047208,0
+SVRA.US,D,20230918,000000,3.7,3.86,3.686,3.81,2175962,0
+SVRA.US,D,20230919,000000,3.84,3.85,3.77,3.84,456512,0
+SVRA.US,D,20230920,000000,3.86,3.94,3.75,3.77,482955,0
+SVRA.US,D,20230921,000000,3.74,3.87,3.73,3.84,429425,0
+SVRA.US,D,20230922,000000,3.85,3.9088,3.78,3.78,334807,0
+SVRA.US,D,20230925,000000,3.75,3.78,3.62,3.74,485291,0
+SVRA.US,D,20230926,000000,3.7,3.77,3.65,3.7,494655,0
+SVRA.US,D,20230927,000000,3.7,3.775,3.7,3.72,313913,0
+SVRA.US,D,20230928,000000,3.72,3.81,3.68,3.78,385250,0
+SVRA.US,D,20230929,000000,3.8,3.8,3.66,3.78,328430,0
+SVRA.US,D,20231002,000000,3.76,3.7605,3.535,3.56,394837,0
+SVRA.US,D,20231003,000000,3.55,3.65,3.45,3.62,503661,0
+SVRA.US,D,20231004,000000,3.61,3.67,3.55,3.65,277512,0
+SVRA.US,D,20231005,000000,3.63,3.81,3.56,3.77,369501,0
+SVRA.US,D,20231006,000000,3.77,3.81,3.68,3.76,243273,0
+SVRA.US,D,20231009,000000,3.73,3.75,3.63,3.67,175749,0
+SVRA.US,D,20231010,000000,3.69,3.7,3.645,3.65,295354,0
+SVRA.US,D,20231011,000000,3.65,3.7,3.41,3.45,248744,0
+SVRA.US,D,20231012,000000,3.51,3.51,3.23,3.27,444752,0
+SVRA.US,D,20231013,000000,3.25,3.32,3.2112,3.27,262998,0
+SVRA.US,D,20231016,000000,3.34,3.51,3.27,3.51,434817,0
+SVRA.US,D,20231017,000000,3.44,3.6,3.44,3.49,362655,0
+SVRA.US,D,20231018,000000,3.45,3.45,3.32,3.34,173812,0
+SVRA.US,D,20231019,000000,3.32,3.34,3.18,3.19,225962,0
+SVRA.US,D,20231020,000000,3.27,3.34,3.21,3.24,281505,0
+SVRA.US,D,20231023,000000,3.17,3.22,3.13,3.18,155541,0
+SVRA.US,D,20231024,000000,3.18,3.32,3.18,3.27,219586,0
+SVRA.US,D,20231025,000000,3.25,3.345,3.245,3.27,187336,0
+SVRA.US,D,20231026,000000,3.29,3.555,3.25,3.51,367348,0
+SVRA.US,D,20231027,000000,3.5,3.5,3.38,3.46,250497,0
+SVRA.US,D,20231030,000000,3.5,3.7,3.5,3.67,236890,0
+SVRA.US,D,20231031,000000,3.65,3.715,3.56,3.66,245838,0
+SVRA.US,D,20231101,000000,3.64,3.75,3.585,3.65,1244881,0
+SVRA.US,D,20231102,000000,3.68,3.71,3.53,3.6,234581,0
+SVRA.US,D,20231103,000000,3.67,3.82,3.63,3.79,409522,0
+SVRA.US,D,20231106,000000,3.78,3.78,3.6,3.66,173952,0
+SVRA.US,D,20231107,000000,3.73,3.805,3.72,3.75,450605,0
+SVRA.US,D,20231108,000000,3.75,3.87,3.64,3.7,379489,0
+SVRA.US,D,20231109,000000,3.77,3.77,3.41,3.41,472668,0
+SVRA.US,D,20231110,000000,3.655,3.655,3.115,3.47,478389,0
+SVRA.US,D,20231113,000000,3.47,3.47,3.315,3.46,463370,0
+SVRA.US,D,20231114,000000,3.6,3.7,3.44,3.68,1415619,0
+SVRA.US,D,20231115,000000,3.68,3.76,3.635,3.66,397010,0
+SVRA.US,D,20231116,000000,3.63,3.68,3.575,3.605,273100,0
+SVRA.US,D,20231117,000000,3.66,3.77,3.635,3.73,496380,0
+SVRA.US,D,20231120,000000,3.73,3.81,3.69,3.75,329666,0
+SVRA.US,D,20231121,000000,3.72,3.85,3.72,3.73,363216,0
+SVRA.US,D,20231122,000000,3.77,3.835,3.62,3.63,194435,0
+SVRA.US,D,20231124,000000,3.63,3.81,3.63,3.8,371689,0
+SVRA.US,D,20231127,000000,3.78,3.815,3.76,3.76,511674,0
+SVRA.US,D,20231128,000000,3.75,3.75,3.59,3.6,265719,0
+SVRA.US,D,20231129,000000,3.62,3.805,3.62,3.79,2169983,0
+SVRA.US,D,20231130,000000,3.82,3.98,3.73,3.85,2210884,0
+SVRA.US,D,20231201,000000,3.85,3.95,3.72,3.9,653366,0
+SVRA.US,D,20231204,000000,3.91,3.99,3.785,3.905,790944,0
+SVRA.US,D,20231205,000000,3.85,3.96,3.81,3.9,658591,0
+SVRA.US,D,20231206,000000,3.93,3.95,3.85,3.89,611644,0
+SVRA.US,D,20231207,000000,3.88,4.11,3.85,4.02,2802759,0
+SVRA.US,D,20231208,000000,4.02,4.27,3.98,4.16,1813491,0
+SVRA.US,D,20231211,000000,4.13,4.185,3.99,4.13,830477,0
+SVRA.US,D,20231212,000000,4.14,4.27,4.1,4.22,1190484,0
+SVRA.US,D,20231213,000000,4.23,4.39,4.23,4.36,1712884,0
+SVRA.US,D,20231214,000000,4.4,4.5,4.29,4.45,1374252,0
+SVRA.US,D,20231215,000000,4.5,4.505,4.365,4.5,2030996,0
+SVRA.US,D,20231218,000000,4.5,4.66,4.4,4.6,3007967,0
+SVRA.US,D,20231219,000000,4.6,4.73,4.58,4.69,860222,0
+SVRA.US,D,20231220,000000,4.66,4.735,4.51,4.52,542050,0
+SVRA.US,D,20231221,000000,4.56,4.7,4.56,4.69,549567,0
+SVRA.US,D,20231222,000000,4.7,4.9,4.69,4.9,1550282,0
+SVRA.US,D,20231226,000000,4.97,4.97,4.74,4.78,648293,0
+SVRA.US,D,20231227,000000,4.81,4.9,4.72,4.8,413376,0
+SVRA.US,D,20231228,000000,4.77,4.82,4.67,4.82,728499,0
+SVRA.US,D,20231229,000000,4.81,4.81,4.68,4.7,508980,0
+SVRA.US,D,20240102,000000,4.66,4.66,4.23,4.37,1352281,0
+SVRA.US,D,20240103,000000,4.37,4.405,4.245,4.37,767158,0
+SVRA.US,D,20240104,000000,4.365,4.46,4.3,4.35,968282,0
+SVRA.US,D,20240105,000000,4.36,4.405,4.16,4.35,1311995,0
+SVRA.US,D,20240108,000000,4.2,4.59,4.16,4.51,737736,0
+SVRA.US,D,20240109,000000,4.3,4.36,4.23,4.28,720031,0
+SVRA.US,D,20240110,000000,4.26,4.34,4.225,4.3,463584,0
+SVRA.US,D,20240111,000000,4.27,4.3,4.15,4.19,317245,0
+SVRA.US,D,20240112,000000,4.23,4.29,4.19,4.27,513349,0
+SVRA.US,D,20240116,000000,4.28,4.28,4.115,4.26,783052,0
+SVRA.US,D,20240117,000000,4.17,4.41,4.1318,4.41,776223,0
+SVRA.US,D,20240118,000000,4.46,4.47,4.24,4.27,356272,0
+SVRA.US,D,20240119,000000,4.27,4.415,4.24,4.41,541482,0
+SVRA.US,D,20240122,000000,4.43,4.61,4.41,4.61,443676,0
+SVRA.US,D,20240123,000000,4.69,5.0881,4.69,5.05,2260137,0
+SVRA.US,D,20240124,000000,5.1,5.2794,4.91,4.94,1438617,0
+SVRA.US,D,20240125,000000,5.04,5.135,4.955,4.98,819299,0
+SVRA.US,D,20240126,000000,4.99,5.01,4.785,4.8,478292,0
+SVRA.US,D,20240129,000000,4.8,4.99,4.72,4.99,876381,0
+SVRA.US,D,20240130,000000,5.01,5.29,5,5.05,760374,0
+SVRA.US,D,20240131,000000,5.04,5.155,4.93,4.94,574394,0
+SVRA.US,D,20240201,000000,5.03,5.14,4.9,5.06,1092237,0
+SVRA.US,D,20240202,000000,4.99,5.0987,4.835,4.85,543570,0
+SVRA.US,D,20240205,000000,4.8,4.81,4.57,4.71,584233,0
+SVRA.US,D,20240206,000000,4.69,4.8,4.63,4.8,349753,0
+SVRA.US,D,20240207,000000,4.76,4.83,4.69,4.73,715413,0
+SVRA.US,D,20240208,000000,4.71,4.806,4.68,4.77,720845,0
+SVRA.US,D,20240209,000000,4.81,4.95,4.785,4.88,727332,0
+SVRA.US,D,20240212,000000,4.92,5.09,4.86,5,1068337,0
+SVRA.US,D,20240213,000000,4.83,4.97,4.72,4.78,995662,0
+SVRA.US,D,20240214,000000,4.88,5.035,4.79,5,1896484,0
+SVRA.US,D,20240215,000000,5,5.05,4.9,4.97,1897365,0
+SVRA.US,D,20240216,000000,5,5,4.91,4.97,821040,0
+SVRA.US,D,20240220,000000,4.9,4.99,4.73,4.82,803572,0
+SVRA.US,D,20240221,000000,4.78,4.82,4.7,4.8,596008,0
+SVRA.US,D,20240222,000000,4.8,4.99,4.8,4.91,747375,0
+SVRA.US,D,20240223,000000,4.92,5.13,4.89,5.12,954283,0
+SVRA.US,D,20240226,000000,5.08,5.44,5.07,5.22,946357,0
+SVRA.US,D,20240227,000000,5.28,5.4,5.155,5.3,584350,0
+SVRA.US,D,20240228,000000,5.26,5.31,5.0301,5.09,735026,0
+SVRA.US,D,20240229,000000,5.19,5.2,5.01,5.05,1925460,0
+SVRA.US,D,20240301,000000,5.08,5.25,5.07,5.16,1137375,0
+SVRA.US,D,20240304,000000,5.26,5.57,5.26,5.51,1490143,0
+SVRA.US,D,20240305,000000,5.58,5.7,5.43,5.43,980399,0
+SVRA.US,D,20240306,000000,5.45,5.475,5.33,5.42,514460,0
+SVRA.US,D,20240307,000000,5.49,5.605,5.35,5.59,750672,0
+SVRA.US,D,20240308,000000,5.47,5.59,5.13,5.3,1213502,0
+SVRA.US,D,20240311,000000,5.29,5.3,4.895,4.91,897355,0
+SVRA.US,D,20240312,000000,4.9,4.955,4.78,4.92,609631,0
+SVRA.US,D,20240313,000000,4.93,5,4.875,4.89,461501,0
+SVRA.US,D,20240314,000000,4.87,4.885,4.62,4.66,597313,0
+SVRA.US,D,20240315,000000,4.62,4.79,4.6101,4.71,834665,0
+SVRA.US,D,20240318,000000,4.71,4.74,4.52,4.71,614915,0
+SVRA.US,D,20240319,000000,4.71,4.89,4.63,4.86,520247,0
+SVRA.US,D,20240320,000000,4.86,4.92,4.725,4.89,454158,0
+SVRA.US,D,20240321,000000,4.92,4.985,4.88,4.89,365604,0
+SVRA.US,D,20240322,000000,4.91,4.91,4.79,4.8,557186,0
+SVRA.US,D,20240325,000000,4.81,4.905,4.76,4.82,447221,0
+SVRA.US,D,20240326,000000,4.87,4.93,4.83,4.91,647226,0
+SVRA.US,D,20240327,000000,4.96,4.97,4.83,4.85,356280,0
+SVRA.US,D,20240328,000000,4.88,4.995,4.845,4.98,904349,0
+SVRA.US,D,20240401,000000,5,5,4.8,4.84,632465,0
+SVRA.US,D,20240402,000000,4.8,4.8,4.62,4.67,383626,0
+SVRA.US,D,20240403,000000,4.65,4.82,4.6,4.79,371566,0
+SVRA.US,D,20240404,000000,4.81,4.85,4.59,4.61,378293,0
+SVRA.US,D,20240405,000000,4.59,4.82,4.5201,4.78,376038,0
+SVRA.US,D,20240408,000000,4.79,4.79,4.665,4.685,355139,0
+SVRA.US,D,20240409,000000,4.74,4.925,4.64,4.9,380809,0
+SVRA.US,D,20240410,000000,4.72,4.805,4.68,4.74,543957,0
+SVRA.US,D,20240411,000000,4.77,5.34,4.77,5.34,1675682,0
+SVRA.US,D,20240412,000000,5.31,5.33,4.99,5.07,1175079,0
+SVRA.US,D,20240415,000000,5.01,5.145,4.885,5.04,1857117,0
+SVRA.US,D,20240416,000000,5,5.3,4.9139,5.16,2143934,0
+SVRA.US,D,20240417,000000,5.16,5.2,4.92,4.96,2063515,0
+SVRA.US,D,20240418,000000,4.95,5.005,4.79,4.79,1204829,0
+SVRA.US,D,20240419,000000,4.75,4.825,4.6303,4.81,767622,0
+SVRA.US,D,20240422,000000,4.89,5.01,4.69,4.7,684884,0
+SVRA.US,D,20240423,000000,4.68,4.78,4.63,4.69,495675,0
+SVRA.US,D,20240424,000000,4.66,4.72,4.24,4.24,1002259,0
+SVRA.US,D,20240425,000000,4.21,4.46,4.06,4.45,1253568,0
+SVRA.US,D,20240426,000000,4.48,4.51,4.365,4.41,411698,0
+SVRA.US,D,20240429,000000,4.44,4.66,4.44,4.61,541046,0
+SVRA.US,D,20240430,000000,4.57,4.6875,4.52,4.58,591994,0
+SVRA.US,D,20240501,000000,4.68,5.155,4.58,4.95,2608744,0
+SVRA.US,D,20240502,000000,4.98,5,4.605,4.68,1406947,0
+SVRA.US,D,20240503,000000,4.78,4.81,4.655,4.705,630574,0
+SVRA.US,D,20240506,000000,4.74,4.95,4.73,4.95,878660,0
+SVRA.US,D,20240507,000000,4.95,5.31,4.93,5.26,1132732,0
+SVRA.US,D,20240508,000000,5.19,5.265,4.845,4.99,1452468,0
+SVRA.US,D,20240509,000000,4.99,5.095,4.955,5.07,587848,0
+SVRA.US,D,20240510,000000,4.91,5,4.562,4.655,980090,0
+SVRA.US,D,20240513,000000,4.64,4.745,4.58,4.59,699764,0
+SVRA.US,D,20240514,000000,4.61,4.855,4.61,4.81,685328,0
+SVRA.US,D,20240515,000000,4.87,4.98,4.82,4.83,669384,0
+SVRA.US,D,20240516,000000,4.77,4.84,4.7,4.72,457624,0
+SVRA.US,D,20240517,000000,4.75,4.82,4.45,4.48,827427,0
+SVRA.US,D,20240520,000000,4.47,4.4998,4.15,4.17,1353270,0
+SVRA.US,D,20240521,000000,4.22,4.33,4.2,4.3,888162,0
+SVRA.US,D,20240522,000000,4.37,4.455,4.285,4.33,779740,0
+SVRA.US,D,20240523,000000,4.37,4.41,4.12,4.17,944539,0
+SVRA.US,D,20240524,000000,4.2,4.27,4.075,4.08,719046,0
+SVRA.US,D,20240528,000000,4.13,4.17,4,4.15,1085280,0
+SVRA.US,D,20240529,000000,4.1,4.165,4,4.15,1005677,0
+SVRA.US,D,20240530,000000,4.16,4.26,4.08,4.11,756351,0
+SVRA.US,D,20240531,000000,4.12,4.26,4.02,4.09,2285637,0
+SVRA.US,D,20240603,000000,4.05,4.125,3.94,4.05,1799668,0
+SVRA.US,D,20240604,000000,4.05,4.05,3.84,4.02,1144148,0
+SVRA.US,D,20240605,000000,4.06,4.24,4,4.24,588113,0
+SVRA.US,D,20240606,000000,4.24,4.24,3.98,4.02,510565,0
+SVRA.US,D,20240607,000000,4.02,4.025,3.86,3.96,1152404,0
+SVRA.US,D,20240610,000000,3.92,4.215,3.895,4.17,491164,0
+SVRA.US,D,20240611,000000,4.1,4.17,3.97,4.11,843328,0
+SVRA.US,D,20240612,000000,4.22,4.3,3.995,4.04,667288,0
+SVRA.US,D,20240613,000000,4.07,4.18,3.95,4.06,594715,0
+SVRA.US,D,20240614,000000,4,4.11,3.935,4.08,681323,0
+SVRA.US,D,20240617,000000,4.13,4.15,3.85,3.87,1170837,0
+SVRA.US,D,20240618,000000,3.85,3.93,3.78,3.83,896944,0
+SVRA.US,D,20240620,000000,3.81,3.84,3.715,3.72,854988,0
+SVRA.US,D,20240621,000000,3.74,3.97,3.67,3.88,3520063,0
+SVRA.US,D,20240624,000000,3.97,3.97,3.58,3.66,2231460,0
+SVRA.US,D,20240625,000000,3.66,3.85,3.54,3.8,1144302,0
+SVRA.US,D,20240626,000000,4.42,4.51,3.375,3.84,27588521,0
+SVRA.US,D,20240627,000000,3.85,4.025,3.76,3.81,3244637,0
+SVRA.US,D,20240628,000000,4.02,4.15,3.9426,4.03,9177541,0
+SVRA.US,D,20240701,000000,4.08,4.74,4.0319,4.64,5397685,0
+SVRA.US,D,20240702,000000,4.56,4.69,4.29,4.3,2178129,0
+SVRA.US,D,20240703,000000,4.28,4.45,4.2707,4.33,747297,0
+SVRA.US,D,20240705,000000,4.31,4.45,4.3,4.43,1486148,0
+SVRA.US,D,20240708,000000,4.46,4.64,4.46,4.57,898991,0
+SVRA.US,D,20240709,000000,4.56,4.85,4.49,4.84,968235,0
+SVRA.US,D,20240710,000000,4.85,4.9,4.69,4.83,724538,0
+SVRA.US,D,20240711,000000,4.91,5.09,4.83,5.07,1449453,0
+SVRA.US,D,20240712,000000,5,5.11,4.83,4.89,1902863,0
+SVRA.US,D,20240715,000000,4.91,5.025,4.87,4.95,1259360,0
+SVRA.US,D,20240716,000000,4.99,5,4.815,4.96,1221022,0
+SVRA.US,D,20240717,000000,4.87,4.87,4.66,4.78,1506964,0
+SVRA.US,D,20240718,000000,4.78,4.875,4.605,4.71,1351378,0
+SVRA.US,D,20240719,000000,4.63,4.7483,4.46,4.47,989223,0
+SVRA.US,D,20240722,000000,4.44,4.645,4.43,4.62,986882,0
+SVRA.US,D,20240723,000000,4.57,4.65,4.45,4.46,891451,0
+SVRA.US,D,20240724,000000,4.45,4.725,4.37,4.51,1028853,0
+SVRA.US,D,20240725,000000,4.52,4.68,4.51,4.58,556335,0
+SVRA.US,D,20240726,000000,4.62,4.719,4.42,4.46,624535,0
+SVRA.US,D,20240729,000000,4.44,4.54,4.355,4.4,815487,0
+SVRA.US,D,20240730,000000,4.44,4.5,4.26,4.26,640372,0
+SVRA.US,D,20240731,000000,4.26,4.68,4.195,4.6,1493871,0
+SVRA.US,D,20240801,000000,4.66,4.74,4.51,4.54,1279107,0
+SVRA.US,D,20240802,000000,4.37,4.37,4.155,4.16,747550,0
+SVRA.US,D,20240805,000000,3.93,4.095,3.83,3.96,993298,0
+SVRA.US,D,20240806,000000,3.96,4.25,3.92,4.18,795059,0
+SVRA.US,D,20240807,000000,4.32,4.35,3.885,4,817683,0
+SVRA.US,D,20240808,000000,4.01,4.08,3.92,4.05,910924,0
+SVRA.US,D,20240809,000000,4.05,4.18,3.96,3.98,489411,0
+SVRA.US,D,20240812,000000,4,4.165,3.99,4.1,607473,0
+SVRA.US,D,20240813,000000,4.2,4.215,4,4.14,896623,0
+SVRA.US,D,20240814,000000,4.2,4.34,4.095,4.26,7151479,0
+SVRA.US,D,20240815,000000,4.37,4.52,4.15,4.51,1100206,0
+SVRA.US,D,20240816,000000,4.5,4.53,4.3,4.35,733584,0
+SVRA.US,D,20240819,000000,4.36,4.455,4.22,4.45,926937,0
+SVRA.US,D,20240820,000000,4.45,4.53,4.38,4.5,598480,0
+SVRA.US,D,20240821,000000,4.5,4.59,4.37,4.48,544585,0
+SVRA.US,D,20240822,000000,4.48,4.54,4.39,4.41,382358,0
+SVRA.US,D,20240823,000000,4.41,4.54,4.34,4.37,784476,0
+SVRA.US,D,20240826,000000,4.45,4.45,4.285,4.33,520786,0
+SVRA.US,D,20240827,000000,4.29,4.39,4.2,4.32,944322,0
+SVRA.US,D,20240828,000000,4.32,4.42,4.2,4.21,1111441,0
+SVRA.US,D,20240829,000000,4.21,4.405,4.21,4.22,1327417,0
+SVRA.US,D,20240830,000000,4.24,4.31,4.165,4.27,1079336,0
+SVRA.US,D,20240903,000000,4.24,4.3,4.14,4.21,1061112,0
+SVRA.US,D,20240904,000000,4.18,4.5,4.14,4.41,594674,0
+SVRA.US,D,20240905,000000,4.4,4.54,4.35,4.54,583718,0
+SVRA.US,D,20240906,000000,4.55,4.64,4.35,4.42,1039449,0
+SVRA.US,D,20240909,000000,4.36,4.58,4.22,4.26,1360773,0
+SVRA.US,D,20240910,000000,4.27,4.42,4.245,4.4,510369,0
+SVRA.US,D,20240911,000000,4.37,4.44,4.295,4.32,688518,0
+SVRA.US,D,20240912,000000,4.29,4.33,4.155,4.24,628263,0
+SVRA.US,D,20240913,000000,4.25,4.3,4.18,4.2,657876,0
+SVRA.US,D,20240916,000000,4.22,4.475,4.14,4.32,1459186,0
+SVRA.US,D,20240917,000000,4.35,4.455,4.3,4.43,817800,0
+SVRA.US,D,20240918,000000,4.45,4.58,4.37,4.44,689623,0
+SVRA.US,D,20240919,000000,4.52,4.695,4.415,4.64,1003938,0
+SVRA.US,D,20240920,000000,4.62,4.64,4.44,4.49,5386498,0
+SVRA.US,D,20240923,000000,4.48,4.7,4.415,4.61,1610218,0
+SVRA.US,D,20240924,000000,4.665,4.665,4.3,4.42,1883917,0
+SVRA.US,D,20240925,000000,4.42,4.47,4.14,4.15,751796,0
+SVRA.US,D,20240926,000000,4.16,4.24,4.08,4.24,741972,0
+SVRA.US,D,20240927,000000,4.3,4.33,4.2,4.24,753054,0
+SVRA.US,D,20240930,000000,4.26,4.315,4.2,4.24,906627,0
+SVRA.US,D,20241001,000000,4.2,4.23,3.93,3.99,2369476,0
+SVRA.US,D,20241002,000000,3.94,3.96,3.765,3.9,1359573,0
+SVRA.US,D,20241003,000000,3.85,3.95,3.81,3.81,849338,0
+SVRA.US,D,20241004,000000,3.81,3.93,3.73,3.82,888797,0
+SVRA.US,D,20241007,000000,3.85,3.855,3.695,3.74,909698,0
+SVRA.US,D,20241008,000000,3.71,3.86,3.7,3.78,508608,0
+SVRA.US,D,20241009,000000,3.77,3.82,3.6,3.65,857333,0
+SVRA.US,D,20241010,000000,3.6,3.7287,3.555,3.6,633014,0
+SVRA.US,D,20241011,000000,3.63,3.775,3.555,3.77,694709,0
+SVRA.US,D,20241014,000000,3.74,3.78,3.62,3.66,432803,0
+SVRA.US,D,20241015,000000,3.67,3.75,3.595,3.65,501392,0
+SVRA.US,D,20241016,000000,3.66,3.74,3.585,3.74,709733,0
+SVRA.US,D,20241017,000000,3.72,3.74,3.63,3.65,560605,0
+SVRA.US,D,20241018,000000,3.65,3.805,3.545,3.76,1542384,0
+SVRA.US,D,20241021,000000,3.73,3.8,3.54,3.57,816548,0
+SVRA.US,D,20241022,000000,3.52,3.59,3.38,3.46,893233,0
+SVRA.US,D,20241023,000000,3.43,3.49,3.31,3.41,1174681,0
+SVRA.US,D,20241024,000000,3.41,3.4716,3.315,3.34,660481,0
+SVRA.US,D,20241025,000000,3.34,3.53,3.28,3.48,1484644,0
+SVRA.US,D,20241028,000000,3.53,3.585,3.44,3.52,1192267,0
+SVRA.US,D,20241029,000000,3.51,3.69,3.49,3.68,3925164,0
+SVRA.US,D,20241030,000000,3.66,3.79,3.63,3.64,926889,0
+SVRA.US,D,20241031,000000,3.6,3.665,3.57,3.635,756868,0
+SVRA.US,D,20241101,000000,3.66,3.76,3.55,3.6,1019071,0
+SVRA.US,D,20241104,000000,3.57,3.73,3.51,3.7,1509697,0
+SVRA.US,D,20241105,000000,3.7,3.75,3.5,3.62,773466,0
+SVRA.US,D,20241106,000000,3.65,3.9,3.61,3.82,1498733,0
+SVRA.US,D,20241107,000000,3.83,4.245,3.75,4.02,2755470,0
+SVRA.US,D,20241108,000000,4.1,4.17,3.95,3.97,1306410,0
+SVRA.US,D,20241111,000000,3.99,4.11,3.95,4.07,901292,0
+SVRA.US,D,20241112,000000,4.14,4.295,3.79,3.83,1050198,0
+SVRA.US,D,20241113,000000,3.67,3.87,3.245,3.25,3176604,0
+SVRA.US,D,20241114,000000,3.28,3.35,3.09,3.19,1608393,0
+SVRA.US,D,20241115,000000,3.21,3.225,2.83,2.98,3586571,0
+SVRA.US,D,20241118,000000,2.95,3,2.815,2.96,3718117,0
+SVRA.US,D,20241119,000000,2.96,3.01,2.84,2.94,2280631,0
+SVRA.US,D,20241120,000000,2.99,3.185,2.94,3.13,6090380,0
+SVRA.US,D,20241121,000000,3.17,3.3,3.15,3.24,1633007,0
+SVRA.US,D,20241122,000000,3.23,3.44,3.22,3.36,994579,0
+SVRA.US,D,20241125,000000,3.37,3.49,3.37,3.41,909818,0
+SVRA.US,D,20241126,000000,3.41,3.48,3.38,3.46,836119,0
+SVRA.US,D,20241127,000000,3.46,3.53,3.42,3.47,641444,0
+SVRA.US,D,20241129,000000,3.51,3.528,3.34,3.36,443430,0
+SVRA.US,D,20241202,000000,3.33,3.45,3.21,3.305,2872772,0
+SVRA.US,D,20241203,000000,3.28,3.515,3.28,3.51,2717964,0
+SVRA.US,D,20241204,000000,3.51,3.66,3.42,3.43,2177359,0
+SVRA.US,D,20241205,000000,3.4,3.62,3.35,3.6,2850526,0
+SVRA.US,D,20241206,000000,3.63,3.825,3.61,3.72,2139982,0
+SVRA.US,D,20241209,000000,3.74,3.8,3.55,3.56,535208,0
+SVRA.US,D,20241210,000000,3.55,3.58,3.345,3.36,470487,0
+SVRA.US,D,20241211,000000,3.35,3.53,3.31,3.49,616987,0
+SVRA.US,D,20241212,000000,3.48,3.58,3.24,3.35,1248191,0
+SVRA.US,D,20241213,000000,3.35,3.37,3.185,3.21,3170820,0
+SVRA.US,D,20241216,000000,3.18,3.395,3.18,3.26,846143,0
+SVRA.US,D,20241217,000000,3.18,3.27,3.18,3.22,671860,0
+SVRA.US,D,20241218,000000,3.24,3.25,2.99,3.02,693279,0
+SVRA.US,D,20241219,000000,3.09,3.355,3.07,3.23,1310924,0
+SVRA.US,D,20241220,000000,3.2,3.325,3.12,3.23,2253347,0
+SVRA.US,D,20241223,000000,3.24,3.32,3.125,3.25,1787407,0
+SVRA.US,D,20241224,000000,3.23,3.28,3.16,3.2,1036291,0
+SVRA.US,D,20241226,000000,3.15,3.29,3.14,3.28,382854,0
+SVRA.US,D,20241227,000000,3.25,3.29,3.09,3.15,729508,0
+SVRA.US,D,20241230,000000,3.09,3.21,3.07,3.08,466065,0
+SVRA.US,D,20241231,000000,3.11,3.12,3.02,3.07,390335,0
+SVRA.US,D,20250102,000000,3.11,3.11,3.005,3.07,712967,0
+SVRA.US,D,20250103,000000,3.09,3.155,3.08,3.14,547741,0
+SVRA.US,D,20250106,000000,3.15,3.15,3.02,3.05,631856,0
+SVRA.US,D,20250107,000000,3.04,3.1,2.99,3.05,910136,0
+SVRA.US,D,20250108,000000,3.05,3.125,3.02,3.04,574641,0
+SVRA.US,D,20250110,000000,2.99,3.01,2.76,2.78,1223675,0
+SVRA.US,D,20250113,000000,2.78,2.81,2.6,2.79,1198656,0
+SVRA.US,D,20250114,000000,2.81,2.84,2.6792,2.72,1656345,0
+SVRA.US,D,20250115,000000,2.8,3.11,2.76,3.09,1483547,0
+SVRA.US,D,20250116,000000,3.1,3.135,2.88,2.91,920261,0
+SVRA.US,D,20250117,000000,2.94,2.95,2.74,2.93,985578,0
+SVRA.US,D,20250121,000000,2.96,2.96,2.74,2.8,915658,0
+SVRA.US,D,20250122,000000,2.8,2.87,2.695,2.77,3256415,0
+SVRA.US,D,20250123,000000,2.77,2.915,2.7225,2.88,640026,0
+SVRA.US,D,20250124,000000,2.86,2.87,2.64,2.75,1386094,0
+SVRA.US,D,20250127,000000,2.74,2.84,2.675,2.68,558162,0
+SVRA.US,D,20250128,000000,2.68,2.745,2.61,2.72,563682,0
+SVRA.US,D,20250129,000000,2.7,2.73,2.59,2.67,636314,0
+SVRA.US,D,20250130,000000,2.7,2.88,2.69,2.8,1176707,0
+SVRA.US,D,20250131,000000,2.83,2.86,2.69,2.7,517704,0
+SVRA.US,D,20250203,000000,2.63,2.805,2.624,2.8,957504,0
+SVRA.US,D,20250204,000000,2.81,2.91,2.795,2.86,569805,0
+SVRA.US,D,20250205,000000,2.85,2.89,2.8065,2.85,386994,0
+SVRA.US,D,20250206,000000,2.84,2.88,2.8,2.84,406777,0
+SVRA.US,D,20250207,000000,2.84,2.89,2.72,2.77,692806,0
+SVRA.US,D,20250210,000000,2.74,2.815,2.74,2.79,450876,0
+SVRA.US,D,20250211,000000,2.78,2.78,2.65,2.75,481698,0
+SVRA.US,D,20250212,000000,2.69,2.76,2.665,2.75,431495,0
+SVRA.US,D,20250213,000000,2.79,2.83,2.72,2.83,637610,0
+SVRA.US,D,20250214,000000,2.85,2.855,2.7325,2.82,671595,0
+SVRA.US,D,20250218,000000,2.81,2.91,2.79,2.85,556740,0
+SVRA.US,D,20250219,000000,2.84,2.85,2.75,2.8,494382,0
+SVRA.US,D,20250220,000000,2.8,2.8,2.67,2.69,404735,0
+SVRA.US,D,20250221,000000,2.72,2.73,2.645,2.69,695919,0
+SVRA.US,D,20250224,000000,2.7,2.715,2.57,2.65,964170,0
+SVRA.US,D,20250225,000000,2.65,2.665,2.55,2.56,1104821,0
+SVRA.US,D,20250226,000000,2.63,2.63,2.44,2.47,1894253,0
+SVRA.US,D,20250227,000000,2.47,2.525,2.43,2.46,473068,0
+SVRA.US,D,20250228,000000,2.45,2.51,2.405,2.49,977673,0
+SVRA.US,D,20250303,000000,2.48,2.495,2.31,2.32,1203783,0
+SVRA.US,D,20250304,000000,2.3,2.42,2.255,2.39,1472269,0
+SVRA.US,D,20250305,000000,2.41,2.6,2.41,2.6,1186151,0
+SVRA.US,D,20250306,000000,2.7,2.7,2.515,2.6,949520,0
+SVRA.US,D,20250307,000000,2.6,2.64,2.425,2.6,668300,0
+SVRA.US,D,20250310,000000,2.55,2.7215,2.55,2.66,674506,0
+SVRA.US,D,20250311,000000,2.67,2.7,2.505,2.55,1674145,0
+SVRA.US,D,20250312,000000,2.54,2.63,2.5,2.6,794354,0
+SVRA.US,D,20250313,000000,2.58,2.92,2.58,2.76,1245955,0
+SVRA.US,D,20250314,000000,2.77,2.9399,2.565,2.61,901805,0
+SVRA.US,D,20250317,000000,2.61,2.82,2.58,2.81,964408,0
+SVRA.US,D,20250318,000000,2.77,2.86,2.69,2.8,939447,0
+SVRA.US,D,20250319,000000,2.81,2.965,2.8,2.89,1287912,0
+SVRA.US,D,20250320,000000,2.85,2.98,2.595,2.86,4128057,0
+SVRA.US,D,20250321,000000,2.92,2.92,2.685,2.82,4844053,0
+SVRA.US,D,20250324,000000,2.87,2.94,2.74,2.83,633959,0
+SVRA.US,D,20250325,000000,2.84,2.8599,2.74,2.77,938479,0
+SVRA.US,D,20250326,000000,2.79,2.79,2.675,2.7,1006295,0
+SVRA.US,D,20250327,000000,2.68,2.85,2.61,2.78,1154734,0
+SVRA.US,D,20250328,000000,2.85,2.94,2.72,2.91,922613,0
+SVRA.US,D,20250331,000000,2.81,2.88,2.68,2.77,1640615,0
+SVRA.US,D,20250401,000000,2.92,2.92,2.7,2.86,1092582,0
+SVRA.US,D,20250402,000000,2.825,3.02,2.8113,3.01,852176,0
+SVRA.US,D,20250403,000000,2.9,3,2.82,2.9,922291,0
+SVRA.US,D,20250404,000000,2.8,2.92,2.75,2.85,1162028,0
+SVRA.US,D,20250407,000000,2.76,2.78,2.61,2.75,1485098,0
+SVRA.US,D,20250408,000000,2.82,2.84,2.56,2.6,942882,0
+SVRA.US,D,20250409,000000,2.54,2.83,2.52,2.74,1193495,0
+SVRA.US,D,20250410,000000,2.64,2.72,2.545,2.64,931543,0
+SVRA.US,D,20250411,000000,2.63,2.93,2.6,2.92,594536,0
+SVRA.US,D,20250414,000000,2.95,2.98,2.845,2.9,474957,0
+SVRA.US,D,20250415,000000,2.88,3.047,2.88,2.93,618230,0
+SVRA.US,D,20250416,000000,2.91,2.94,2.85,2.93,444486,0
+SVRA.US,D,20250417,000000,2.93,3.02,2.89,3.01,469171,0
+SVRA.US,D,20250421,000000,2.98,3.135,2.97,3.05,492379,0
+SVRA.US,D,20250422,000000,3.1,3.23,3.07,3.22,642137,0
+SVRA.US,D,20250423,000000,3.31,3.385,3.24,3.25,498977,0
+SVRA.US,D,20250424,000000,3.28,3.29,3.175,3.27,442088,0
+SVRA.US,D,20250425,000000,3.22,3.261,3.14,3.18,358966,0
+SVRA.US,D,20250428,000000,3.18,3.26,3.14,3.19,422941,0
+SVRA.US,D,20250429,000000,3.15,3.29,3.15,3.26,373559,0
+SVRA.US,D,20250430,000000,3.22,3.29,3.1801,3.2,378524,0
+SVRA.US,D,20250501,000000,3.21,3.285,3.115,3.26,903850,0
+SVRA.US,D,20250502,000000,3.28,3.425,3.28,3.4,706717,0
+SVRA.US,D,20250505,000000,3.43,3.558,3.28,3.28,675628,0
+SVRA.US,D,20250506,000000,3.25,3.28,2.99,3,750624,0
+SVRA.US,D,20250507,000000,3,3.115,2.935,3.06,820383,0
+SVRA.US,D,20250508,000000,3.05,3.235,2.805,3.22,1335336,0
+SVRA.US,D,20250509,000000,3.19,3.33,2.85,2.86,1964540,0
+SVRA.US,D,20250512,000000,2.93,3.19,2.93,3.02,1418764,0
+SVRA.US,D,20250513,000000,3.03,3.0987,2.865,2.97,577820,0
+SVRA.US,D,20250514,000000,2.95,3.01,2.77,2.99,888062,0
+SVRA.US,D,20250515,000000,3,3.115,2.93,3.11,487371,0
+SVRA.US,D,20250516,000000,3.11,3.2,3.07,3.07,690595,0
+SVRA.US,D,20250519,000000,3.02,3.15,3,3.13,674291,0
+SVRA.US,D,20250520,000000,3.13,3.1754,3.021,3.135,1215908,0
+SVRA.US,D,20250521,000000,3.09,3.135,2.835,2.91,1260415,0
+SVRA.US,D,20250522,000000,2.88,2.985,2.835,2.93,1039177,0
+SVRA.US,D,20250523,000000,2.87,2.9,2.79,2.84,716088,0
+SVRA.US,D,20250527,000000,1.92,2.19,1.89,1.94,25013048,0
+SVRA.US,D,20250528,000000,1.94,2.16,1.92,2.135,4841013,0
+SVRA.US,D,20250529,000000,1.99,2.26,1.925,2.24,2593771,0
+SVRA.US,D,20250530,000000,2.24,2.4,2.18,2.28,2152777,0
+SVRA.US,D,20250602,000000,2.39,2.5,2.3,2.4,2549276,0
+SVRA.US,D,20250603,000000,2.42,2.48,2.335,2.4,1129832,0
+SVRA.US,D,20250604,000000,2.41,2.55,2.405,2.49,925081,0
+SVRA.US,D,20250605,000000,2.49,2.5016,2.32,2.38,981199,0
+SVRA.US,D,20250606,000000,2.42,2.54,2.35,2.44,795386,0
+SVRA.US,D,20250609,000000,2.44,2.45,2.315,2.38,690639,0
+SVRA.US,D,20250610,000000,2.4,2.49,2.32,2.33,681149,0
+SVRA.US,D,20250611,000000,2.34,2.3899,2.19,2.2,945789,0
+SVRA.US,D,20250612,000000,2.19,2.32,2.13,2.26,652297,0
+SVRA.US,D,20250613,000000,2.21,2.264658,2.185,2.21,578182,0
+SVRA.US,D,20250616,000000,2.21,2.2322,2.12,2.18,715013,0
+SVRA.US,D,20250617,000000,2.18,2.19,2.03,2.04,1033631,0
+SVRA.US,D,20250618,000000,2.05,2.18,2.02,2.07,886444,0
+SVRA.US,D,20250620,000000,2.09,2.115,2.015,2.06,1618159,0
+SVRA.US,D,20250623,000000,2.06,2.185,2.03,2.16,869604,0
+SVRA.US,D,20250624,000000,2.19,2.3,2.0001,2.28,1168207,0
+SVRA.US,D,20250625,000000,2.27,2.27,2.16,2.19,551908,0
+SVRA.US,D,20250626,000000,2.19,2.23,2.145,2.21,768838,0
+SVRA.US,D,20250627,000000,2.24,2.275,2.16,2.21,2317846,0
+SVRA.US,D,20250630,000000,2.19,2.29,2.1,2.28,2766264,0
+SVRA.US,D,20250701,000000,2.26,2.26,1.98,2.05,4401549,0
+SVRA.US,D,20250702,000000,2.06,2.14,2.03,2.1,1084734,0
+SVRA.US,D,20250703,000000,2.17,2.23,2.1,2.19,1105394,0
+SVRA.US,D,20250707,000000,2.2,2.41,2.14,2.34,2639375,0
+SVRA.US,D,20250708,000000,2.35,2.39,2.23,2.27,1065924,0
+SVRA.US,D,20250709,000000,2.3,2.5,2.25,2.37,1467098,0
+SVRA.US,D,20250710,000000,2.38,2.39,2.285,2.3,470648,0
+SVRA.US,D,20250711,000000,2.28,2.425,2.24,2.39,1084244,0
+SVRA.US,D,20250714,000000,2.39,2.54,2.38,2.51,929946,0
+SVRA.US,D,20250715,000000,2.53,2.57,2.28,2.29,692156,0
+SVRA.US,D,20250716,000000,2.29,2.34,2.25,2.31,690606,0
+SVRA.US,D,20250717,000000,2.32,2.37,2.305,2.34,741297,0
+SVRA.US,D,20250718,000000,2.37,2.39,2.26,2.26,781968,0
+SVRA.US,D,20250721,000000,2.27,2.37,2.26,2.29,829865,0
+SVRA.US,D,20250722,000000,2.29,2.42,2.28,2.41,1443368,0
+SVRA.US,D,20250723,000000,2.42,2.52,2.38,2.49,602340,0
+SVRA.US,D,20250724,000000,2.47,2.565,2.455,2.55,627628,0
+SVRA.US,D,20250725,000000,2.55,2.625,2.5,2.58,735754,0
+SVRA.US,D,20250728,000000,2.59,2.84,2.53,2.66,2776069,0
+SVRA.US,D,20250729,000000,2.66,2.68,2.6,2.62,688690,0
+SVRA.US,D,20250730,000000,2.61,2.74,2.54,2.56,778821,0
+SVRA.US,D,20250731,000000,2.52,2.61,2.52,2.59,835165,0
+SVRA.US,D,20250801,000000,2.56,2.62,2.515,2.59,689444,0
+SVRA.US,D,20250804,000000,2.6,2.685,2.52,2.57,1239296,0
+SVRA.US,D,20250805,000000,2.56,2.765,2.51,2.7,843224,0
+SVRA.US,D,20250806,000000,2.69,2.755,2.6,2.74,395564,0
+SVRA.US,D,20250807,000000,2.74,2.765,2.565,2.63,485978,0
+SVRA.US,D,20250808,000000,2.64,2.705,2.595,2.64,433996,0
+SVRA.US,D,20250811,000000,2.64,2.73,2.64,2.7,447561,0
+SVRA.US,D,20250812,000000,2.74,2.79,2.55,2.58,1711244,0
+SVRA.US,D,20250813,000000,2.53,2.84,2.43,2.7,1802105,0
+SVRA.US,D,20250814,000000,2.7,3.095,2.68,3.01,3469622,0
+SVRA.US,D,20250815,000000,3.28,3.28,2.96,3.04,1718726,0
+SVRA.US,D,20250818,000000,3.06,3.125,3.0111,3.05,1113325,0
+SVRA.US,D,20250819,000000,3.02,3.05,2.96,3.05,866887,0
+SVRA.US,D,20250820,000000,3.04,3.1,3.01,3.09,2170706,0
+SVRA.US,D,20250821,000000,3.09,3.18,2.92,3.05,1702083,0
+SVRA.US,D,20250822,000000,3.05,3.18,2.98,3.16,1665653,0
+SVRA.US,D,20250825,000000,3.19,3.21,3.08,3.14,1556336,0
+SVRA.US,D,20250826,000000,3.16,3.335,3.1,3.31,3533304,0
+SVRA.US,D,20250827,000000,3.31,3.38,3.23,3.29,1088621,0
+SVRA.US,D,20250828,000000,3.32,3.38,3.24,3.27,844305,0
+SVRA.US,D,20250829,000000,3.27,3.31,3.1941,3.28,744165,0
+SVRA.US,D,20250902,000000,3.28,3.36,3.21,3.31,2187056,0
+SVRA.US,D,20250903,000000,3.36,3.478,3.32,3.42,4723801,0
+SVRA.US,D,20250904,000000,3.44,3.635,3.39,3.58,1775802,0
+SVRA.US,D,20250905,000000,3.58,3.83,3.58,3.72,2476564,0
+SVRA.US,D,20250908,000000,3.85,3.9625,3.7,3.85,3194964,0
+SVRA.US,D,20250909,000000,3.81,3.865,3.695,3.82,1152778,0
+SVRA.US,D,20250910,000000,3.84,3.915,3.795,3.83,1078809,0
+SVRA.US,D,20250911,000000,3.84,3.89,3.585,3.59,1108485,0
+SVRA.US,D,20250912,000000,3.59,3.675,3.49,3.56,2007385,0
+SVRA.US,D,20250915,000000,3.56,3.645,3.47,3.61,753986,0
+SVRA.US,D,20250916,000000,3.61,3.7189,3.58,3.63,1075309,0
+SVRA.US,D,20250917,000000,3.64,3.69,3.57,3.6,777219,0
+SVRA.US,D,20250918,000000,3.59,3.68,3.545,3.6,1015762,0
+SVRA.US,D,20250919,000000,3.61,3.65,3.495,3.53,3687856,0
+SVRA.US,D,20250922,000000,3.53,3.555,3.4311,3.49,661071,0
+SVRA.US,D,20250923,000000,3.49,3.52,3.41,3.48,779064,0
+SVRA.US,D,20250924,000000,3.5,3.54,3.465,3.51,817920,0
+SVRA.US,D,20250925,000000,3.51,3.53,3.45,3.47,926392,0
+SVRA.US,D,20250926,000000,3.47,3.57,3.37,3.52,1062844,0
+SVRA.US,D,20250929,000000,3.59,3.62,3.475,3.52,1242190,0
+SVRA.US,D,20250930,000000,3.52,3.57,3.475,3.57,1252322,0
+SVRA.US,D,20251001,000000,3.53,3.645,3.525,3.54,903352,0
+SVRA.US,D,20251002,000000,3.54,3.595,3.46,3.49,937387,0
+SVRA.US,D,20251003,000000,3.5,3.55,3.415,3.49,724278,0
+SVRA.US,D,20251006,000000,3.53,3.58,3.43,3.46,1012600,0
+SVRA.US,D,20251007,000000,3.43,3.465,3.39,3.43,925067,0
+SVRA.US,D,20251008,000000,3.45,3.53,3.34,3.47,1330616,0
+SVRA.US,D,20251009,000000,3.44,3.47,3.4,3.42,1207554,0
+SVRA.US,D,20251010,000000,3.43,3.46,3.355,3.37,724166,0
+SVRA.US,D,20251013,000000,3.37,3.4489,3.35,3.41,1353340,0
+SVRA.US,D,20251014,000000,3.42,3.47,3.36,3.38,914618,0
+SVRA.US,D,20251015,000000,3.39,3.665,3.38,3.6,1600288,0
+SVRA.US,D,20251016,000000,3.64,3.75,3.55,3.58,1636571,0
+SVRA.US,D,20251017,000000,3.57,3.65,3.495,3.61,2986830,0
+SVRA.US,D,20251020,000000,3.65,4.12,3.6,4.11,2613681,0
+SVRA.US,D,20251021,000000,4.09,4.25,3.985,4.23,1281818,0
+SVRA.US,D,20251022,000000,4.22,4.25,4.06,4.11,1829910,0
+SVRA.US,D,20251023,000000,4.2,4.42,4.1,4.12,904551,0
+SVRA.US,D,20251024,000000,4.16,4.37,4.12,4.36,1649612,0
+SVRA.US,D,20251027,000000,4.37,4.48,4.265,4.38,1545300,0
+SVRA.US,D,20251028,000000,4.34,4.45,4.3101,4.41,745455,0
+SVRA.US,D,20251029,000000,4.4,4.5,4.305,4.34,1001986,0
+SVRA.US,D,20251030,000000,4.22,4.505,4.15,4.3,6166127,0
+SVRA.US,D,20251031,000000,4.29,4.4,4.14,4.15,1298791,0
+SVRA.US,D,20251103,000000,4.15,4.345,4.12,4.27,1601486,0
+SVRA.US,D,20251104,000000,4.24,4.3,4.115,4.13,1126330,0
+SVRA.US,D,20251105,000000,4.12,4.2,4,4.03,822768,0
+SVRA.US,D,20251106,000000,4.01,4.05,3.895,3.98,1774459,0
+SVRA.US,D,20251107,000000,3.95,4.01,3.86,3.95,880470,0
+SVRA.US,D,20251110,000000,4.01,4.11,3.945,4,874211,0
+SVRA.US,D,20251111,000000,4.04,4.35,4,4.33,1759019,0
+SVRA.US,D,20251112,000000,4.32,4.4,4.11,4.12,1951811,0
+SVRA.US,D,20251113,000000,4.14,4.35,4.03,4.26,3881183,0
+SVRA.US,D,20251114,000000,4.32,4.38,4.21,4.3,1275603,0
+SVRA.US,D,20251117,000000,4.31,4.36,4.19,4.2,1144733,0
+SVRA.US,D,20251118,000000,4.19,4.285,4.145,4.17,1042390,0
+SVRA.US,D,20251119,000000,4.2,4.86,4.17,4.6,3498296,0
+SVRA.US,D,20251120,000000,4.69,4.91,4.635,4.67,2459442,0
+SVRA.US,D,20251121,000000,4.66,4.935,4.59,4.92,2404893,0
+SVRA.US,D,20251124,000000,4.96,5.22,4.9,5.21,2803275,0
+SVRA.US,D,20251125,000000,5.25,5.33,5.1,5.15,2062793,0
+SVRA.US,D,20251126,000000,5.16,5.485,5.09,5.36,2342770,0
+SVRA.US,D,20251128,000000,5.35,6.37,5.26,6.29,6563358,0
+SVRA.US,D,20251201,000000,5.72,6.28,5.66,5.84,3925481,0
+SVRA.US,D,20251202,000000,5.85,6,5.545,5.81,4716990,0
+SVRA.US,D,20251203,000000,5.85,6.605,5.82,6.3,4558984,0
+SVRA.US,D,20251204,000000,6.33,6.45,6.18,6.37,4977668,0
+SVRA.US,D,20251205,000000,6.44,6.575,6.31,6.5,4016550,0
+SVRA.US,D,20251208,000000,6.416,6.78,6.36,6.47,2348023,0
+SVRA.US,D,20251209,000000,6.47,6.64,6.4,6.45,1587424,0
+SVRA.US,D,20251210,000000,6.46,6.98,6.42,6.69,6022141,0
+SVRA.US,D,20251211,000000,6.69,7,6.65,6.94,2971123,0
+SVRA.US,D,20251212,000000,6.98,7.005,6.77,6.92,2931934,0
+SVRA.US,D,20251215,000000,6.88,6.91,6.385,6.61,9621677,0
+SVRA.US,D,20251216,000000,6.52,6.745,6.415,6.43,9203457,0
+SVRA.US,D,20251217,000000,6.45,6.6,5.95,6.11,3546127,0
+SVRA.US,D,20251218,000000,6.24,6.27,5.92,6.06,2878541,0
+SVRA.US,D,20251219,000000,6.07,6.17,5.98,6.05,9692198,0
+SVRA.US,D,20251222,000000,5.98,6.48,5.86,6.47,1723562,0
+SVRA.US,D,20251223,000000,6.56,6.64,6.35,6.44,1799666,0
+SVRA.US,D,20251224,000000,6.47,6.61,6.33,6.4,662781,0
+SVRA.US,D,20251226,000000,6.35,6.5,6.25,6.45,949230,0
+SVRA.US,D,20251229,000000,6.41,6.5,6.275,6.33,1034114,0
+SVRA.US,D,20251230,000000,6.32,6.36,5.995,6.11,2047028,0
+SVRA.US,D,20251231,000000,6.12,6.2,5.905,6.03,2413300,0
+SVRA.US,D,20260102,000000,6.03,6.03,5.565,5.64,1744520,0
+SVRA.US,D,20260105,000000,5.64,5.815,5.468,5.8,2827858,0
+SVRA.US,D,20260106,000000,5.77,5.83,5.495,5.54,2072475,0
+SVRA.US,D,20260107,000000,5.6,5.88,5.6,5.77,1445077,0
+SVRA.US,D,20260108,000000,5.67,5.8,5.62,5.76,1112338,0
+SVRA.US,D,20260109,000000,5.8,5.96,5.72,5.81,1139974,0
+SVRA.US,D,20260112,000000,5.8,5.8,5.525,5.77,996647,0
+SVRA.US,D,20260113,000000,5.75,5.92,5.605,5.92,1099495,0
+SVRA.US,D,20260114,000000,5.9,6.085,5.86,6,1576686,0
+SVRA.US,D,20260115,000000,6,6.005,5.77,5.88,1868457,0
+SVRA.US,D,20260116,000000,5.92,5.95,5.71,5.82,1654412,0
+SVRA.US,D,20260120,000000,5.69,5.99,5.6,5.97,1234602,0
+SVRA.US,D,20260121,000000,5.95,6.24,5.95,6.19,1354443,0
+SVRA.US,D,20260122,000000,6.18,6.49,6.18,6.46,1490151,0
+SVRA.US,D,20260123,000000,6.42,6.42,6,6.02,1166273,0
+SVRA.US,D,20260126,000000,6,6.005,5.745,5.78,1146566,0
+SVRA.US,D,20260127,000000,5.78,5.95,5.73,5.85,1146630,0
+SVRA.US,D,20260128,000000,5.77,5.85,5.535,5.61,1640802,0
+SVRA.US,D,20260129,000000,5.62,5.72,5.53,5.58,1009738,0
+SVRA.US,D,20260130,000000,5.53,5.64,5.35,5.4,1189074,0
+SVRA.US,D,20260202,000000,5.42,5.645,5.33,5.52,1233132,0
+SVRA.US,D,20260203,000000,5.55,5.705,5.54,5.66,1274524,0
+SVRA.US,D,20260204,000000,5.66,5.695,5.225,5.36,1216723,0
+SVRA.US,D,20260205,000000,5.34,5.65,5.1,5.16,1573523,0
+SVRA.US,D,20260206,000000,5.33,5.5,5.125,5.3,1994187,0
+SVRA.US,D,20260209,000000,5.3,5.36,5.1,5.23,1391856,0
+SVRA.US,D,20260210,000000,5.23,5.435,5.1,5.27,2002912,0
+SVRA.US,D,20260211,000000,5.28,5.43,5.095,5.35,1253106,0
+SVRA.US,D,20260212,000000,5.37,5.995,5.32,5.83,2670330,0
+SVRA.US,D,20260213,000000,5.84,6.06,5.57,5.6,1452902,0
+SVRA.US,D,20260217,000000,5.52,5.78,5.44,5.73,1291205,0
+SVRA.US,D,20260218,000000,5.74,5.86,5.555,5.6,1314059,0
diff --git a/daily/us/nasdaq stocks/2/swvlw.us.txt b/daily/us/nasdaq stocks/2/swvlw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fe45aa9972beb2d5d12c3bb693b8e3c589cdd9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/swvlw.us.txt	
@@ -0,0 +1,814 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWVLW.US,D,20220404,000000,0.8511,0.95,0.7,0.7,238888,0
+SWVLW.US,D,20220405,000000,0.8,0.8,0.675,0.675,13937,0
+SWVLW.US,D,20220406,000000,0.675,0.675,0.55,0.6449,6307,0
+SWVLW.US,D,20220407,000000,0.58,0.6,0.45,0.4701,21444,0
+SWVLW.US,D,20220408,000000,0.5,0.51,0.36,0.42,42448,0
+SWVLW.US,D,20220411,000000,0.42,0.42,0.3253,0.353,17602,0
+SWVLW.US,D,20220412,000000,0.3501,0.44,0.3501,0.3645,4591,0
+SWVLW.US,D,20220413,000000,0.43,0.43,0.332,0.388299,29472,0
+SWVLW.US,D,20220414,000000,0.41,0.41,0.3899,0.4,4785,0
+SWVLW.US,D,20220418,000000,0.5,0.5,0.3476,0.3501,9768,0
+SWVLW.US,D,20220419,000000,0.4499,0.46,0.3811,0.4,27265,0
+SWVLW.US,D,20220420,000000,0.3706,0.449899,0.3706,0.4,10131,0
+SWVLW.US,D,20220421,000000,0.4501,0.74,0.4443,0.5698,2254762,0
+SWVLW.US,D,20220422,000000,0.54,0.8,0.48,0.5013,241574,0
+SWVLW.US,D,20220425,000000,0.51,0.75,0.49205,0.6,559050,0
+SWVLW.US,D,20220426,000000,0.6073,0.6073,0.54,0.540101,84973,0
+SWVLW.US,D,20220427,000000,0.5501,0.639949,0.5501,0.5701,2301,0
+SWVLW.US,D,20220428,000000,0.6651,0.9121,0.6602,0.7489,839285,0
+SWVLW.US,D,20220429,000000,0.7002,0.7002,0.57175,0.6,60215,0
+SWVLW.US,D,20220502,000000,0.4401,0.612,0.4401,0.6054,20739,0
+SWVLW.US,D,20220503,000000,0.6053,0.6132,0.5492,0.6132,48993,0
+SWVLW.US,D,20220504,000000,0.7399,0.74,0.55,0.59,44886,0
+SWVLW.US,D,20220505,000000,0.6,0.6,0.47005,0.52,16113,0
+SWVLW.US,D,20220506,000000,0.6024,0.6876,0.5566,0.5868,85817,0
+SWVLW.US,D,20220509,000000,0.54,0.568,0.5365,0.56,33929,0
+SWVLW.US,D,20220510,000000,0.55,0.65,0.485,0.52,28158,0
+SWVLW.US,D,20220511,000000,0.5001,0.51995,0.4,0.46995,606022,0
+SWVLW.US,D,20220512,000000,0.4699,0.5307,0.4699,0.4993,5566,0
+SWVLW.US,D,20220513,000000,0.4103,0.55,0.4103,0.55,25446,0
+SWVLW.US,D,20220516,000000,0.5199,0.55,0.5117,0.529551,2033,0
+SWVLW.US,D,20220517,000000,0.56,0.5999,0.5504,0.5999,2926,0
+SWVLW.US,D,20220518,000000,0.4802,0.57,0.4802,0.5347,4401,0
+SWVLW.US,D,20220519,000000,0.5703,0.6898,0.54,0.5928,11290,0
+SWVLW.US,D,20220520,000000,0.69,0.6985,0.583,0.583,3735,0
+SWVLW.US,D,20220524,000000,0.5701,0.5701,0.543078,0.543078,1152,0
+SWVLW.US,D,20220525,000000,0.5501,0.5501,0.47,0.47,6036,0
+SWVLW.US,D,20220527,000000,0.339,0.5551,0.339,0.49,7351,0
+SWVLW.US,D,20220531,000000,0.3251,0.51,0.3251,0.4402,7821,0
+SWVLW.US,D,20220601,000000,0.326,0.49,0.316,0.4585,9666,0
+SWVLW.US,D,20220602,000000,0.44,0.45,0.44,0.45,2419,0
+SWVLW.US,D,20220603,000000,0.4,0.42,0.304,0.42,5752,0
+SWVLW.US,D,20220606,000000,0.4202,0.4302,0.42,0.42,6690,0
+SWVLW.US,D,20220608,000000,0.21,0.21,0.21,0.21,1804,0
+SWVLW.US,D,20220609,000000,0.4983,0.6779,0.3901,0.3901,73881,0
+SWVLW.US,D,20220610,000000,0.3389,0.39,0.3389,0.39,6522,0
+SWVLW.US,D,20220614,000000,0.3301,0.36,0.3101,0.3101,1620,0
+SWVLW.US,D,20220615,000000,0.31,0.31,0.31,0.31,1000,0
+SWVLW.US,D,20220616,000000,0.2,0.3124,0.2,0.2608,13564,0
+SWVLW.US,D,20220617,000000,0.35,0.511,0.31,0.4197,13011,0
+SWVLW.US,D,20220621,000000,0.524462,0.524462,0.44,0.49785,1128,0
+SWVLW.US,D,20220623,000000,0.46,0.46,0.46,0.46,900,0
+SWVLW.US,D,20220628,000000,0.47,0.47,0.45,0.45,681,0
+SWVLW.US,D,20220701,000000,0.4,0.4,0.4,0.4,250,0
+SWVLW.US,D,20220705,000000,0.4,0.405,0.39,0.4,41422,0
+SWVLW.US,D,20220706,000000,0.41,0.4105,0.4,0.4,2300,0
+SWVLW.US,D,20220707,000000,0.400101,0.42,0.400101,0.42,1814,0
+SWVLW.US,D,20220708,000000,0.41,0.41,0.41,0.41,430,0
+SWVLW.US,D,20220712,000000,0.32,0.32,0.31,0.31,1405,0
+SWVLW.US,D,20220714,000000,0.2211,0.2335,0.2011,0.2334,11907,0
+SWVLW.US,D,20220715,000000,0.2503,0.2503,0.2012,0.2012,565,0
+SWVLW.US,D,20220718,000000,0.205,0.23,0.205,0.2211,5969,0
+SWVLW.US,D,20220719,000000,0.3536,0.3536,0.156,0.1722,28301,0
+SWVLW.US,D,20220720,000000,0.1725,0.2706,0.1566,0.1888,28721,0
+SWVLW.US,D,20220721,000000,0.19,0.1996,0.1882,0.1882,10737,0
+SWVLW.US,D,20220722,000000,0.11,0.2151,0.11,0.19,7071,0
+SWVLW.US,D,20220725,000000,0.19,0.19,0.1609,0.17,41815,0
+SWVLW.US,D,20220729,000000,0.1701,0.21,0.1701,0.1771,2670,0
+SWVLW.US,D,20220803,000000,0.1701,0.1701,0.1701,0.1701,469,0
+SWVLW.US,D,20220804,000000,0.1701,0.2699,0.17,0.17,11225,0
+SWVLW.US,D,20220805,000000,0.19,0.1976,0.19,0.1976,8386,0
+SWVLW.US,D,20220808,000000,0.199899,0.199899,0.170101,0.170101,500,0
+SWVLW.US,D,20220809,000000,0.2499,0.25,0.2481,0.25,11182,0
+SWVLW.US,D,20220810,000000,0.23,0.24,0.22,0.22,15662,0
+SWVLW.US,D,20220811,000000,0.22,0.22,0.17,0.1801,17205,0
+SWVLW.US,D,20220812,000000,0.14,0.1732,0.1399,0.1696,129779,0
+SWVLW.US,D,20220815,000000,0.17,0.17,0.17,0.17,1442,0
+SWVLW.US,D,20220816,000000,0.18,0.2198,0.1016,0.1016,4403,0
+SWVLW.US,D,20220817,000000,0.11,0.143,0.0919,0.0951,101833,0
+SWVLW.US,D,20220818,000000,0.1005,0.1005,0.0899,0.0899,274402,0
+SWVLW.US,D,20220819,000000,0.09,0.11,0.0815,0.0832,130651,0
+SWVLW.US,D,20220822,000000,0.1095,0.1095,0.083,0.0992,12373,0
+SWVLW.US,D,20220823,000000,0.0781,0.0965,0.0781,0.0962,2257,0
+SWVLW.US,D,20220824,000000,0.0901,0.1099,0.0901,0.105,24339,0
+SWVLW.US,D,20220825,000000,0.0951,0.112001,0.09,0.0901,6116,0
+SWVLW.US,D,20220829,000000,0.1,0.1,0.0795,0.0817,31160,0
+SWVLW.US,D,20220830,000000,0.0805,0.083,0.075,0.0756,18360,0
+SWVLW.US,D,20220831,000000,0.0975,0.098,0.0761,0.0924,12974,0
+SWVLW.US,D,20220901,000000,0.0965,0.0974,0.0762,0.0762,18240,0
+SWVLW.US,D,20220902,000000,0.0806,0.0871,0.0806,0.0871,2512,0
+SWVLW.US,D,20220906,000000,0.0877,0.0963,0.0815,0.0963,9616,0
+SWVLW.US,D,20220907,000000,0.09,0.09,0.085,0.085,14019,0
+SWVLW.US,D,20220908,000000,0.0753,0.084,0.0651,0.084,27906,0
+SWVLW.US,D,20220909,000000,0.0857,0.0999,0.0806,0.0807,88401,0
+SWVLW.US,D,20220912,000000,0.081,0.0999,0.081,0.0811,25480,0
+SWVLW.US,D,20220914,000000,0.085,0.085,0.0707,0.08085,4054,0
+SWVLW.US,D,20220915,000000,0.0897,0.0917,0.0708,0.076,6690,0
+SWVLW.US,D,20220916,000000,0.0915,0.0915,0.08,0.0888,4361,0
+SWVLW.US,D,20220919,000000,0.083949,0.088,0.083949,0.088,2905,0
+SWVLW.US,D,20220920,000000,0.08,0.081,0.08,0.08,28723,0
+SWVLW.US,D,20220921,000000,0.0715,0.0715,0.0706,0.0706,11176,0
+SWVLW.US,D,20220922,000000,0.0729,0.0798,0.066,0.066,4682,0
+SWVLW.US,D,20220923,000000,0.066,0.08,0.0253,0.03,733755,0
+SWVLW.US,D,20220926,000000,0.0388,0.04,0.0292,0.03,488115,0
+SWVLW.US,D,20220927,000000,0.0311,0.0328,0.026,0.0261,503858,0
+SWVLW.US,D,20220928,000000,0.035,0.0455,0.0271,0.0295,920629,0
+SWVLW.US,D,20220929,000000,0.035,0.03695,0.0258,0.0288,500019,0
+SWVLW.US,D,20220930,000000,0.035,0.035,0.0267,0.03,119616,0
+SWVLW.US,D,20221003,000000,0.04,0.04,0.0276,0.03,367743,0
+SWVLW.US,D,20221004,000000,0.0301,0.0335,0.0293,0.03,723629,0
+SWVLW.US,D,20221005,000000,0.048,0.048,0.0276,0.03,473967,0
+SWVLW.US,D,20221006,000000,0.03,0.03,0.03,0.03,148397,0
+SWVLW.US,D,20221007,000000,0.03,0.03,0.03,0.03,8859,0
+SWVLW.US,D,20221010,000000,0.0299,0.03,0.0255,0.0267,400267,0
+SWVLW.US,D,20221011,000000,0.03,0.03,0.0257,0.0294,70872,0
+SWVLW.US,D,20221012,000000,0.027,0.03,0.0258,0.029,36231,0
+SWVLW.US,D,20221013,000000,0.0259,0.032,0.0258,0.0273,76336,0
+SWVLW.US,D,20221014,000000,0.0288,0.0288,0.0288,0.0288,1121,0
+SWVLW.US,D,20221018,000000,0.0281,0.028201,0.0281,0.0281,1750,0
+SWVLW.US,D,20221020,000000,0.0301,0.0301,0.0286,0.0286,66989,0
+SWVLW.US,D,20221021,000000,0.033,0.0341,0.0289,0.0315,16734,0
+SWVLW.US,D,20221024,000000,0.034,0.034,0.03,0.03,13489,0
+SWVLW.US,D,20221025,000000,0.0301,0.0313,0.0292,0.0296,32346,0
+SWVLW.US,D,20221026,000000,0.0322,0.0322,0.0299,0.03,1865,0
+SWVLW.US,D,20221028,000000,0.027,0.027,0.0203,0.0204,68259,0
+SWVLW.US,D,20221031,000000,0.0224,0.0242,0.0203,0.0241,25476,0
+SWVLW.US,D,20221101,000000,0.0204,0.023,0.0204,0.023,10915,0
+SWVLW.US,D,20221102,000000,0.0295,0.0298,0.023,0.023,12087,0
+SWVLW.US,D,20221103,000000,0.0232,0.0233,0.0215,0.0219,10077,0
+SWVLW.US,D,20221104,000000,0.022,0.022,0.015,0.015,166471,0
+SWVLW.US,D,20221107,000000,0.0152,0.0165,0.0141,0.0141,86131,0
+SWVLW.US,D,20221111,000000,0.0141,0.019,0.0126,0.019,15539,0
+SWVLW.US,D,20221114,000000,0.02,0.02,0.018,0.018,10124,0
+SWVLW.US,D,20221116,000000,0.0187,0.0193,0.0187,0.0193,1746,0
+SWVLW.US,D,20221117,000000,0.0196,0.0196,0.0139,0.0179,42014,0
+SWVLW.US,D,20221118,000000,0.0172,0.0182,0.0172,0.018,2171,0
+SWVLW.US,D,20221121,000000,0.0198,0.0198,0.017,0.017,529,0
+SWVLW.US,D,20221122,000000,0.017,0.017,0.017,0.017,7018,0
+SWVLW.US,D,20221123,000000,0.0162,0.0201,0.0162,0.0201,31140,0
+SWVLW.US,D,20221125,000000,0.0201,0.0201,0.02,0.02,89685,0
+SWVLW.US,D,20221129,000000,0.02,0.02,0.02,0.02,7874,0
+SWVLW.US,D,20221130,000000,0.02,0.02,0.02,0.02,14529,0
+SWVLW.US,D,20221202,000000,0.02,0.02,0.011,0.011,211,0
+SWVLW.US,D,20221205,000000,0.01,0.0199,0.01,0.0199,28627,0
+SWVLW.US,D,20221206,000000,0.0111,0.0141,0.0111,0.0141,28922,0
+SWVLW.US,D,20221207,000000,0.0141,0.017551,0.014,0.017551,49814,0
+SWVLW.US,D,20221208,000000,0.02,0.02,0.02,0.02,1102,0
+SWVLW.US,D,20221209,000000,0.02,0.0216,0.0199,0.02,30501,0
+SWVLW.US,D,20221212,000000,0.02,0.0201,0.0161,0.0161,9759,0
+SWVLW.US,D,20221213,000000,0.0176,0.02,0.0176,0.02,6252,0
+SWVLW.US,D,20221214,000000,0.02,0.0201,0.0146,0.0146,31161,0
+SWVLW.US,D,20221215,000000,0.015,0.015,0.015,0.015,2010,0
+SWVLW.US,D,20221216,000000,0.015,0.015,0.015,0.015,3165,0
+SWVLW.US,D,20221219,000000,0.015,0.0151,0.0134,0.0136,5984,0
+SWVLW.US,D,20221220,000000,0.0232,0.0232,0.01,0.01,17371,0
+SWVLW.US,D,20221221,000000,0.01,0.0199,0.0099,0.0105,151043,0
+SWVLW.US,D,20221222,000000,0.019,0.0232,0.011,0.0122,5154240,0
+SWVLW.US,D,20221223,000000,0.0215,0.0215,0.0156,0.0166,4492040,0
+SWVLW.US,D,20221227,000000,0.0215,0.0215,0.0142,0.0142,985184,0
+SWVLW.US,D,20221228,000000,0.0161,0.0175,0.0153,0.0174,459457,0
+SWVLW.US,D,20221229,000000,0.0144,0.0173,0.0143,0.0173,277084,0
+SWVLW.US,D,20221230,000000,0.0161,0.02,0.0158,0.0199,1191596,0
+SWVLW.US,D,20230103,000000,0.0207,0.0247,0.0193,0.0193,1861739,0
+SWVLW.US,D,20230104,000000,0.0208,0.0208,0.0172,0.0172,418382,0
+SWVLW.US,D,20230105,000000,0.0184,0.0188,0.0171,0.0171,116578,0
+SWVLW.US,D,20230106,000000,0.017,0.0442,0.0162,0.0268,4761756,0
+SWVLW.US,D,20230109,000000,0.04,0.04,0.0206,0.0249,2941543,0
+SWVLW.US,D,20230110,000000,0.0268,0.0269,0.0233,0.0261,369132,0
+SWVLW.US,D,20230111,000000,0.0261,0.0288,0.0235,0.0278,221033,0
+SWVLW.US,D,20230112,000000,0.0278,0.03,0.0229,0.028399,487587,0
+SWVLW.US,D,20230113,000000,0.0251,0.0265,0.0201,0.0248,363145,0
+SWVLW.US,D,20230117,000000,0.0247,0.0247,0.0203,0.0239,198469,0
+SWVLW.US,D,20230118,000000,0.0218,0.0244,0.0212,0.0224,191403,0
+SWVLW.US,D,20230119,000000,0.0218,0.026,0.0217,0.0218,503412,0
+SWVLW.US,D,20230120,000000,0.0227,0.0258,0.0225,0.023,104276,0
+SWVLW.US,D,20230123,000000,0.0222,0.026,0.0221,0.0225,113963,0
+SWVLW.US,D,20230124,000000,0.0225,0.0244,0.021,0.0225,198388,0
+SWVLW.US,D,20230125,000000,0.02,0.0247,0.02,0.0215,335253,0
+SWVLW.US,D,20230126,000000,0.036,0.039,0.0235,0.0245,6805451,0
+SWVLW.US,D,20230127,000000,0.0278,0.0287,0.023,0.0237,913324,0
+SWVLW.US,D,20230130,000000,0.0245,0.0245,0.0223,0.023,755388,0
+SWVLW.US,D,20230131,000000,0.023,0.0247,0.0219,0.022,300148,0
+SWVLW.US,D,20230201,000000,0.021,0.0244,0.0191,0.0195,1142078,0
+SWVLW.US,D,20230202,000000,0.021,0.0223,0.0198,0.022,669023,0
+SWVLW.US,D,20230203,000000,0.0237,0.024,0.022,0.0231,753145,0
+SWVLW.US,D,20230206,000000,0.0238,0.0238,0.023,0.0231,292215,0
+SWVLW.US,D,20230207,000000,0.0231,0.0242,0.0231,0.0242,30750,0
+SWVLW.US,D,20230208,000000,0.025,0.025,0.023,0.0244,72630,0
+SWVLW.US,D,20230209,000000,0.0231,0.024,0.022101,0.0238,112155,0
+SWVLW.US,D,20230210,000000,0.0244,0.027,0.0244,0.0252,362552,0
+SWVLW.US,D,20230213,000000,0.0281,0.0295,0.0255,0.027,1163404,0
+SWVLW.US,D,20230214,000000,0.026,0.0289,0.026,0.0284,197263,0
+SWVLW.US,D,20230215,000000,0.0262,0.029,0.0261,0.028,221704,0
+SWVLW.US,D,20230216,000000,0.0259,0.02866,0.0257,0.027,35335,0
+SWVLW.US,D,20230217,000000,0.0269,0.027,0.0252,0.0255,247830,0
+SWVLW.US,D,20230221,000000,0.0285,0.0285,0.0257,0.0257,180468,0
+SWVLW.US,D,20230222,000000,0.0284,0.0284,0.02,0.0223,129930,0
+SWVLW.US,D,20230223,000000,0.0231,0.0263,0.0206,0.022,289962,0
+SWVLW.US,D,20230224,000000,0.024,0.0255,0.0212,0.0248,141092,0
+SWVLW.US,D,20230227,000000,0.0257,0.0257,0.022,0.025,76767,0
+SWVLW.US,D,20230228,000000,0.023,0.025,0.022,0.0246,123282,0
+SWVLW.US,D,20230301,000000,0.0243,0.025,0.0237,0.024,89824,0
+SWVLW.US,D,20230302,000000,0.0226,0.0257,0.0226,0.0256,34481,0
+SWVLW.US,D,20230303,000000,0.0256,0.0256,0.022,0.023,70655,0
+SWVLW.US,D,20230306,000000,0.024485,0.0245,0.023,0.0244,35907,0
+SWVLW.US,D,20230307,000000,0.023,0.025,0.0211,0.0213,145870,0
+SWVLW.US,D,20230308,000000,0.023,0.025,0.0221,0.025,55402,0
+SWVLW.US,D,20230309,000000,0.0221,0.0255,0.0221,0.0249,65756,0
+SWVLW.US,D,20230310,000000,0.0213,0.0248,0.0213,0.0245,48472,0
+SWVLW.US,D,20230313,000000,0.022,0.0239,0.022,0.0238,3943,0
+SWVLW.US,D,20230314,000000,0.0239,0.025,0.0239,0.0247,69711,0
+SWVLW.US,D,20230315,000000,0.025,0.025,0.0222,0.025,161473,0
+SWVLW.US,D,20230316,000000,0.0239,0.025,0.0233,0.0233,60356,0
+SWVLW.US,D,20230317,000000,0.0233,0.0233,0.0211,0.023,62994,0
+SWVLW.US,D,20230320,000000,0.0216,0.0249,0.0215,0.02335,14703,0
+SWVLW.US,D,20230321,000000,0.0219,0.0249,0.0217,0.0249,92653,0
+SWVLW.US,D,20230322,000000,0.0202,0.0243,0.02,0.0218,116863,0
+SWVLW.US,D,20230323,000000,0.021901,0.0238,0.0185,0.02045,136991,0
+SWVLW.US,D,20230324,000000,0.019,0.021333,0.019,0.0212,54966,0
+SWVLW.US,D,20230327,000000,0.0243,0.0243,0.0212,0.023,33848,0
+SWVLW.US,D,20230328,000000,0.0191,0.0243,0.017,0.0191,125769,0
+SWVLW.US,D,20230329,000000,0.0191,0.0191,0.0183,0.0183,75917,0
+SWVLW.US,D,20230330,000000,0.0186,0.0207,0.0186,0.0207,5161,0
+SWVLW.US,D,20230331,000000,0.0207,0.0208,0.0171,0.0208,15950,0
+SWVLW.US,D,20230403,000000,0.022,0.022,0.0176,0.0216,3634,0
+SWVLW.US,D,20230404,000000,0.019,0.0201,0.0178,0.018001,14169,0
+SWVLW.US,D,20230405,000000,0.0186,0.0197,0.0182,0.0185,109522,0
+SWVLW.US,D,20230406,000000,0.0189,0.0208,0.017,0.017,91482,0
+SWVLW.US,D,20230410,000000,0.0202,0.0202,0.0151,0.0152,160312,0
+SWVLW.US,D,20230411,000000,0.016,0.0198,0.016,0.0198,243699,0
+SWVLW.US,D,20230412,000000,0.0205,0.0205,0.017,0.017,789,0
+SWVLW.US,D,20230413,000000,0.02,0.02,0.0163,0.0171,42492,0
+SWVLW.US,D,20230414,000000,0.0201,0.020401,0.0201,0.0203,65604,0
+SWVLW.US,D,20230418,000000,0.0205,0.0205,0.0205,0.0205,1097,0
+SWVLW.US,D,20230419,000000,0.018,0.0207,0.0171,0.0205,88776,0
+SWVLW.US,D,20230420,000000,0.0208,0.022,0.0186,0.0207,397708,0
+SWVLW.US,D,20230421,000000,0.0185,0.02,0.0184,0.02,179920,0
+SWVLW.US,D,20230424,000000,0.0207,0.021,0.0191,0.0191,5701,0
+SWVLW.US,D,20230425,000000,0.0187,0.0218,0.017,0.0176,6358,0
+SWVLW.US,D,20230426,000000,0.0199,0.0218,0.0152,0.0204,17730,0
+SWVLW.US,D,20230427,000000,0.0191,0.0212,0.0178,0.0212,6325,0
+SWVLW.US,D,20230428,000000,0.01905,0.022,0.0161,0.0216,119531,0
+SWVLW.US,D,20230501,000000,0.0172,0.0218,0.017,0.0216,25827,0
+SWVLW.US,D,20230502,000000,0.0175,0.02,0.0175,0.02,367,0
+SWVLW.US,D,20230503,000000,0.0176,0.02,0.0175,0.0197,4763,0
+SWVLW.US,D,20230504,000000,0.019,0.0199,0.0172,0.0199,1393,0
+SWVLW.US,D,20230505,000000,0.019,0.0199,0.019,0.019,21494,0
+SWVLW.US,D,20230508,000000,0.0208,0.0208,0.019,0.0197,8287,0
+SWVLW.US,D,20230509,000000,0.0191,0.0193,0.0191,0.0193,640,0
+SWVLW.US,D,20230510,000000,0.0193,0.02,0.0193,0.02,521,0
+SWVLW.US,D,20230511,000000,0.02,0.02,0.019,0.019,66628,0
+SWVLW.US,D,20230512,000000,0.019,0.019,0.019,0.019,5277,0
+SWVLW.US,D,20230515,000000,0.0189,0.019,0.0151,0.0189,3264,0
+SWVLW.US,D,20230516,000000,0.0185,0.0205,0.017788,0.0198,81548,0
+SWVLW.US,D,20230517,000000,0.0205,0.0205,0.0151,0.019,61453,0
+SWVLW.US,D,20230518,000000,0.019,0.0193,0.019,0.019,3165,0
+SWVLW.US,D,20230519,000000,0.019,0.019,0.014,0.014,61598,0
+SWVLW.US,D,20230522,000000,0.0196,0.0196,0.0142,0.0188,10988,0
+SWVLW.US,D,20230523,000000,0.015,0.0184,0.015,0.0184,497,0
+SWVLW.US,D,20230524,000000,0.0184,0.0184,0.0184,0.0184,1306,0
+SWVLW.US,D,20230525,000000,0.0183,0.0183,0.0183,0.0183,1001,0
+SWVLW.US,D,20230526,000000,0.015,0.0188,0.015,0.0156,83755,0
+SWVLW.US,D,20230530,000000,0.0195,0.0195,0.0195,0.0195,508,0
+SWVLW.US,D,20230531,000000,0.0187,0.0187,0.0155,0.0186,14018,0
+SWVLW.US,D,20230601,000000,0.0184,0.0184,0.0145,0.0145,13917,0
+SWVLW.US,D,20230602,000000,0.0196,0.0196,0.0187,0.0187,420,0
+SWVLW.US,D,20230605,000000,0.016,0.018,0.015,0.018,37971,0
+SWVLW.US,D,20230606,000000,0.018,0.018,0.0131,0.0178,28033,0
+SWVLW.US,D,20230608,000000,0.0153,0.0169,0.0153,0.0153,4930,0
+SWVLW.US,D,20230609,000000,0.0165,0.0165,0.0165,0.0165,1180,0
+SWVLW.US,D,20230612,000000,0.0165,0.0165,0.0153,0.0165,17823,0
+SWVLW.US,D,20230613,000000,0.0165,0.0165,0.0161,0.0161,10818,0
+SWVLW.US,D,20230614,000000,0.0167,0.0167,0.0158,0.0158,1755,0
+SWVLW.US,D,20230615,000000,0.0188,0.0188,0.0159,0.0159,60151,0
+SWVLW.US,D,20230616,000000,0.015,0.015,0.0149,0.015,7352,0
+SWVLW.US,D,20230620,000000,0.021,0.021,0.013,0.01455,23248,0
+SWVLW.US,D,20230621,000000,0.018,0.0181,0.018,0.0181,80480,0
+SWVLW.US,D,20230622,000000,0.0173,0.0173,0.0173,0.0173,13466,0
+SWVLW.US,D,20230626,000000,0.0169,0.0169,0.01545,0.0168,1478,0
+SWVLW.US,D,20230628,000000,0.016,0.018,0.0139,0.0145,25247,0
+SWVLW.US,D,20230629,000000,0.0171,0.0171,0.015799,0.017,5494,0
+SWVLW.US,D,20230630,000000,0.01585,0.0168,0.0157,0.0157,1265,0
+SWVLW.US,D,20230703,000000,0.0198,0.0198,0.0143,0.0149,39804,0
+SWVLW.US,D,20230705,000000,0.0151,0.017,0.015,0.016001,5655,0
+SWVLW.US,D,20230706,000000,0.0198,0.021,0.015,0.0152,12440,0
+SWVLW.US,D,20230707,000000,0.0204,0.0204,0.0204,0.0204,373,0
+SWVLW.US,D,20230710,000000,0.0176,0.0176,0.0176,0.0176,504,0
+SWVLW.US,D,20230711,000000,0.0175,0.0175,0.0151,0.0151,1410,0
+SWVLW.US,D,20230712,000000,0.0152,0.0159,0.0151,0.0151,10784,0
+SWVLW.US,D,20230713,000000,0.02194,0.02194,0.0155,0.016,7042,0
+SWVLW.US,D,20230714,000000,0.02,0.02,0.02,0.02,126,0
+SWVLW.US,D,20230717,000000,0.0151,0.0205,0.012,0.0197,53662,0
+SWVLW.US,D,20230718,000000,0.018,0.019,0.0127,0.0189,74737,0
+SWVLW.US,D,20230719,000000,0.0122,0.0151,0.0122,0.0127,11588,0
+SWVLW.US,D,20230720,000000,0.019,0.019,0.0188,0.0189,648,0
+SWVLW.US,D,20230721,000000,0.017,0.0177,0.0163,0.0177,31846,0
+SWVLW.US,D,20230724,000000,0.0156,0.018,0.0156,0.0156,65790,0
+SWVLW.US,D,20230725,000000,0.018,0.018,0.013,0.013,13756,0
+SWVLW.US,D,20230726,000000,0.017,0.017,0.0169,0.0169,1095,0
+SWVLW.US,D,20230727,000000,0.015,0.015,0.015,0.015,3338,0
+SWVLW.US,D,20230728,000000,0.017,0.017,0.0132,0.0165,11601,0
+SWVLW.US,D,20230731,000000,0.0179,0.0179,0.012,0.014899,7000,0
+SWVLW.US,D,20230801,000000,0.0151,0.0151,0.0125,0.0125,5614,0
+SWVLW.US,D,20230802,000000,0.0179,0.018,0.015,0.0153,8188,0
+SWVLW.US,D,20230803,000000,0.0135,0.0153,0.0111,0.0153,39245,0
+SWVLW.US,D,20230804,000000,0.0151,0.01645,0.0113,0.012,28092,0
+SWVLW.US,D,20230807,000000,0.016,0.016,0.0139,0.0139,7211,0
+SWVLW.US,D,20230808,000000,0.016,0.016,0.0082,0.0109,609513,0
+SWVLW.US,D,20230809,000000,0.0136,0.0137,0.0115,0.012,9615,0
+SWVLW.US,D,20230810,000000,0.0086,0.0112,0.0086,0.01,9885,0
+SWVLW.US,D,20230811,000000,0.0113,0.0113,0.01,0.0112,70551,0
+SWVLW.US,D,20230814,000000,0.0107,0.0126,0.01,0.01145,54941,0
+SWVLW.US,D,20230815,000000,0.0121,0.0121,0.0118,0.012,107018,0
+SWVLW.US,D,20230816,000000,0.0119,0.0119,0.0101,0.0101,38484,0
+SWVLW.US,D,20230817,000000,0.0116,0.0124,0.01,0.0113,652147,0
+SWVLW.US,D,20230818,000000,0.0117,0.013,0.0109,0.011,524246,0
+SWVLW.US,D,20230821,000000,0.0128,0.0128,0.009,0.0118,127053,0
+SWVLW.US,D,20230822,000000,0.0127,0.0127,0.0085,0.01145,69013,0
+SWVLW.US,D,20230823,000000,0.011,0.0114,0.0082,0.01045,234773,0
+SWVLW.US,D,20230824,000000,0.0099,0.01,0.009,0.0099,35780,0
+SWVLW.US,D,20230825,000000,0.0101,0.011,0.01,0.0103,175680,0
+SWVLW.US,D,20230828,000000,0.0122,0.0122,0.01,0.01,93158,0
+SWVLW.US,D,20230829,000000,0.01,0.0101,0.01,0.0101,19510,0
+SWVLW.US,D,20230830,000000,0.0092,0.0103,0.0091,0.01015,15064,0
+SWVLW.US,D,20230831,000000,0.0102,0.0114,0.0102,0.0114,102771,0
+SWVLW.US,D,20230901,000000,0.0115,0.0116,0.01,0.01,99592,0
+SWVLW.US,D,20230905,000000,0.0125,0.0125,0.01,0.01,5850,0
+SWVLW.US,D,20230906,000000,0.01,0.0103,0.0085,0.0085,114070,0
+SWVLW.US,D,20230907,000000,0.009,0.0097,0.0083,0.0091,57956,0
+SWVLW.US,D,20230908,000000,0.0104,0.0105,0.0053,0.0088,304276,0
+SWVLW.US,D,20230911,000000,0.0101,0.0101,0.0074,0.01,107615,0
+SWVLW.US,D,20230912,000000,0.01,0.01,0.0087,0.01,11962,0
+SWVLW.US,D,20230913,000000,0.0095,0.01175,0.0081,0.01,284154,0
+SWVLW.US,D,20230914,000000,0.0081,0.0093,0.0068,0.0088,233484,0
+SWVLW.US,D,20230915,000000,0.0098,0.0099,0.0083,0.0095,57645,0
+SWVLW.US,D,20230918,000000,0.0083,0.0095,0.007,0.0095,89130,0
+SWVLW.US,D,20230919,000000,0.0085,0.0094,0.0057,0.0081,203327,0
+SWVLW.US,D,20230920,000000,0.0101,0.0101,0.0073,0.0098,308167,0
+SWVLW.US,D,20230921,000000,0.0089,0.009,0.0081,0.009,77478,0
+SWVLW.US,D,20230922,000000,0.01,0.01,0.0079,0.00949,112103,0
+SWVLW.US,D,20230925,000000,0.0099,0.0099,0.0076,0.0078,46917,0
+SWVLW.US,D,20230926,000000,0.008,0.0095,0.008,0.0081,31808,0
+SWVLW.US,D,20230927,000000,0.0083,0.0097,0.0083,0.0096,27203,0
+SWVLW.US,D,20230928,000000,0.0097,0.0098,0.0081,0.0098,12729,0
+SWVLW.US,D,20230929,000000,0.0098,0.0098,0.0098,0.0098,916,0
+SWVLW.US,D,20231002,000000,0.007,0.01,0.0066,0.0096,341376,0
+SWVLW.US,D,20231003,000000,0.0095,0.0095,0.0087,0.0087,28116,0
+SWVLW.US,D,20231004,000000,0.0096,0.0096,0.0091,0.0093,10165,0
+SWVLW.US,D,20231005,000000,0.0095,0.01,0.0078,0.0098,54186,0
+SWVLW.US,D,20231006,000000,0.009,0.01,0.0082,0.0082,28978,0
+SWVLW.US,D,20231009,000000,0.0094,0.01,0.0094,0.01,5722,0
+SWVLW.US,D,20231010,000000,0.0094,0.0102,0.0094,0.0101,34042,0
+SWVLW.US,D,20231011,000000,0.01,0.0106,0.0098,0.0106,19429,0
+SWVLW.US,D,20231012,000000,0.0084,0.0119,0.0063,0.0081,145035,0
+SWVLW.US,D,20231013,000000,0.0085,0.0094,0.008,0.008,65772,0
+SWVLW.US,D,20231016,000000,0.0091,0.0091,0.0066,0.009,63488,0
+SWVLW.US,D,20231017,000000,0.009,0.009,0.007,0.009,15582,0
+SWVLW.US,D,20231018,000000,0.009,0.009,0.0089,0.0089,484,0
+SWVLW.US,D,20231019,000000,0.0098,0.0098,0.0065,0.0094,47705,0
+SWVLW.US,D,20231020,000000,0.0096,0.0097,0.0067,0.0067,31430,0
+SWVLW.US,D,20231023,000000,0.0092,0.0094,0.0069,0.0069,60242,0
+SWVLW.US,D,20231024,000000,0.009,0.009,0.0073,0.0073,9527,0
+SWVLW.US,D,20231025,000000,0.0083,0.0089,0.0065,0.0066,19367,0
+SWVLW.US,D,20231026,000000,0.0065,0.0089,0.0065,0.0072,19604,0
+SWVLW.US,D,20231027,000000,0.0083,0.0083,0.0073,0.0073,1756,0
+SWVLW.US,D,20231030,000000,0.0076,0.0084,0.0066,0.0084,23476,0
+SWVLW.US,D,20231031,000000,0.0073,0.0084,0.0066,0.0083,52500,0
+SWVLW.US,D,20231102,000000,0.0065,0.0118,0.0065,0.0075,93138,0
+SWVLW.US,D,20231103,000000,0.01169,0.0118,0.0066,0.0105,50830,0
+SWVLW.US,D,20231106,000000,0.0068,0.01,0.0066,0.007,154318,0
+SWVLW.US,D,20231107,000000,0.007,0.007,0.007,0.007,1837,0
+SWVLW.US,D,20231108,000000,0.0094,0.0094,0.0075,0.0075,1725,0
+SWVLW.US,D,20231109,000000,0.0094,0.0096,0.007,0.0094,90976,0
+SWVLW.US,D,20231110,000000,0.0096,0.0096,0.0096,0.0096,5629,0
+SWVLW.US,D,20231113,000000,0.0065,0.0098,0.0065,0.0096,7646,0
+SWVLW.US,D,20231114,000000,0.0096,0.0096,0.0065,0.008,90176,0
+SWVLW.US,D,20231115,000000,0.0065,0.0079,0.0061,0.0061,111243,0
+SWVLW.US,D,20231116,000000,0.0078,0.0078,0.0062,0.0062,2633,0
+SWVLW.US,D,20231117,000000,0.0079,0.0079,0.0065,0.0069,3393,0
+SWVLW.US,D,20231120,000000,0.00705,0.00705,0.0062,0.0062,390,0
+SWVLW.US,D,20231121,000000,0.0054,0.0086,0.005,0.0086,52648,0
+SWVLW.US,D,20231122,000000,0.0059,0.0059,0.0059,0.0059,669,0
+SWVLW.US,D,20231124,000000,0.0108,0.0108,0.0062,0.0102,23104,0
+SWVLW.US,D,20231127,000000,0.0064,0.0101,0.0064,0.0065,4673,0
+SWVLW.US,D,20231129,000000,0.0069,0.0069,0.0063,0.0069,2178,0
+SWVLW.US,D,20231201,000000,0.01,0.0101,0.007,0.01,7659,0
+SWVLW.US,D,20231204,000000,0.0071,0.0094,0.0071,0.0094,14830,0
+SWVLW.US,D,20231205,000000,0.0083,0.0093,0.005,0.0093,23951,0
+SWVLW.US,D,20231206,000000,0.0062,0.0094,0.0062,0.0068,39327,0
+SWVLW.US,D,20231207,000000,0.00996,0.00996,0.006,0.009,13899,0
+SWVLW.US,D,20231211,000000,0.0088,0.0088,0.008,0.008,1826,0
+SWVLW.US,D,20231212,000000,0.0079,0.0079,0.0079,0.0079,280,0
+SWVLW.US,D,20231213,000000,0.0061,0.0095,0.005,0.0051,53883,0
+SWVLW.US,D,20231214,000000,0.0054,0.0078,0.0054,0.0077,47383,0
+SWVLW.US,D,20231215,000000,0.0077,0.0077,0.0054,0.0054,944,0
+SWVLW.US,D,20231218,000000,0.0055,0.0078,0.0055,0.0077,2035,0
+SWVLW.US,D,20231219,000000,0.006,0.008,0.006,0.0078,66203,0
+SWVLW.US,D,20231221,000000,0.0092,0.0102,0.0061,0.0099,211188,0
+SWVLW.US,D,20231222,000000,0.007,0.0097,0.006,0.006,1048,0
+SWVLW.US,D,20231226,000000,0.006,0.0079,0.0035,0.0079,186256,0
+SWVLW.US,D,20231227,000000,0.0079,0.009,0.0056,0.0081,24093,0
+SWVLW.US,D,20231228,000000,0.0071,0.0071,0.0065,0.007,25712,0
+SWVLW.US,D,20231229,000000,0.0081,0.0097,0.0066,0.0066,104798,0
+SWVLW.US,D,20240102,000000,0.0066,0.0075,0.0066,0.0074,1587,0
+SWVLW.US,D,20240103,000000,0.0056,0.0056,0.0056,0.0056,185,0
+SWVLW.US,D,20240104,000000,0.00949,0.00949,0.0061,0.0061,2785,0
+SWVLW.US,D,20240105,000000,0.0093,0.011,0.0062,0.0094,628903,0
+SWVLW.US,D,20240108,000000,0.0093,0.0098,0.0081,0.0083,71602,0
+SWVLW.US,D,20240109,000000,0.0083,0.0094,0.0052,0.006,257409,0
+SWVLW.US,D,20240110,000000,0.007,0.0106,0.0061,0.0071,293861,0
+SWVLW.US,D,20240111,000000,0.0113,0.0115,0.0072,0.0115,53940,0
+SWVLW.US,D,20240112,000000,0.0125,0.0125,0.007,0.0092,76949,0
+SWVLW.US,D,20240116,000000,0.0075,0.009,0.007,0.0085,196502,0
+SWVLW.US,D,20240117,000000,0.0075,0.0095,0.0073,0.0076,114313,0
+SWVLW.US,D,20240118,000000,0.0076,0.0088,0.0076,0.0088,9998,0
+SWVLW.US,D,20240119,000000,0.0088,0.0089,0.0078,0.008,14654,0
+SWVLW.US,D,20240122,000000,0.00801,0.0081,0.008,0.0081,10958,0
+SWVLW.US,D,20240123,000000,0.0077,0.009,0.0077,0.008,155348,0
+SWVLW.US,D,20240124,000000,0.0079,0.009,0.0079,0.008,208723,0
+SWVLW.US,D,20240125,000000,0.0081,0.0088,0.0081,0.0082,28371,0
+SWVLW.US,D,20240126,000000,0.008,0.0099,0.008,0.0097,11906,0
+SWVLW.US,D,20240129,000000,0.0097,0.01,0.0075,0.00905,564160,0
+SWVLW.US,D,20240130,000000,0.009,0.0095,0.009,0.0091,63151,0
+SWVLW.US,D,20240131,000000,0.0099,0.0103,0.0082,0.0103,62335,0
+SWVLW.US,D,20240201,000000,0.008,0.00905,0.008,0.00905,6870,0
+SWVLW.US,D,20240202,000000,0.0099,0.01,0.009,0.01,29905,0
+SWVLW.US,D,20240205,000000,0.0135,0.0135,0.01,0.0106,44944,0
+SWVLW.US,D,20240206,000000,0.0105,0.0106,0.01,0.01,35167,0
+SWVLW.US,D,20240207,000000,0.01,0.0109,0.01,0.0105,6984,0
+SWVLW.US,D,20240208,000000,0.01,0.0105,0.0082,0.01,70777,0
+SWVLW.US,D,20240209,000000,0.0081,0.0124,0.0081,0.01,16940,0
+SWVLW.US,D,20240212,000000,0.01,0.0101,0.01,0.01,5859,0
+SWVLW.US,D,20240213,000000,0.0118,0.0118,0.0116,0.0116,1262,0
+SWVLW.US,D,20240214,000000,0.01,0.01,0.01,0.01,8212,0
+SWVLW.US,D,20240215,000000,0.0122,0.0124,0.012,0.012,4197,0
+SWVLW.US,D,20240216,000000,0.0101,0.0101,0.01,0.0101,1084,0
+SWVLW.US,D,20240220,000000,0.0102,0.0135,0.01,0.0105,140865,0
+SWVLW.US,D,20240221,000000,0.0134,0.0134,0.0104,0.0111,6377,0
+SWVLW.US,D,20240222,000000,0.0125,0.0135,0.0111,0.0112,17698,0
+SWVLW.US,D,20240223,000000,0.0112,0.0145,0.0112,0.0113,92043,0
+SWVLW.US,D,20240227,000000,0.0113,0.0145,0.0113,0.0144,38526,0
+SWVLW.US,D,20240228,000000,0.01,0.014,0.01,0.014,235070,0
+SWVLW.US,D,20240229,000000,0.0149,0.015,0.012,0.015,54282,0
+SWVLW.US,D,20240301,000000,0.0155,0.02,0.015,0.019999,502102,0
+SWVLW.US,D,20240304,000000,0.02,0.02,0.014,0.0199,66003,0
+SWVLW.US,D,20240305,000000,0.0199,0.02,0.0141,0.0199,46195,0
+SWVLW.US,D,20240306,000000,0.0198,0.02,0.0131,0.016799,11379,0
+SWVLW.US,D,20240307,000000,0.0198,0.0198,0.014,0.015,45775,0
+SWVLW.US,D,20240308,000000,0.0204,0.0204,0.0135,0.019,58012,0
+SWVLW.US,D,20240311,000000,0.0113,0.019,0.0113,0.01345,110803,0
+SWVLW.US,D,20240312,000000,0.0138,0.0149,0.0138,0.0143,111254,0
+SWVLW.US,D,20240313,000000,0.0143,0.0175,0.0125,0.015,71965,0
+SWVLW.US,D,20240314,000000,0.017899,0.018,0.0141,0.0142,26423,0
+SWVLW.US,D,20240318,000000,0.0175,0.0175,0.01,0.0167,56216,0
+SWVLW.US,D,20240319,000000,0.0166,0.0175,0.0163,0.0174,25628,0
+SWVLW.US,D,20240320,000000,0.019,0.02,0.0131,0.0189,130302,0
+SWVLW.US,D,20240321,000000,0.0204,0.025,0.0131,0.0221,576096,0
+SWVLW.US,D,20240322,000000,0.0158,0.0209,0.0158,0.02,54980,0
+SWVLW.US,D,20240325,000000,0.0239,0.0239,0.0239,0.0239,295,0
+SWVLW.US,D,20240326,000000,0.0163,0.0234,0.0163,0.0199,80176,0
+SWVLW.US,D,20240327,000000,0.02,0.0225,0.0163,0.0163,49976,0
+SWVLW.US,D,20240328,000000,0.02099,0.02099,0.0163,0.0167,24037,0
+SWVLW.US,D,20240401,000000,0.0167,0.018,0.0167,0.018,17988,0
+SWVLW.US,D,20240402,000000,0.0175,0.022,0.0175,0.0175,977,0
+SWVLW.US,D,20240403,000000,0.020801,0.04,0.0156,0.0239,1144576,0
+SWVLW.US,D,20240404,000000,0.0295,0.0298,0.021,0.026,106879,0
+SWVLW.US,D,20240405,000000,0.0258,0.0258,0.0175,0.0227,38597,0
+SWVLW.US,D,20240408,000000,0.0226,0.0282,0.0212,0.0243,70788,0
+SWVLW.US,D,20240409,000000,0.0178,0.0209,0.0152,0.018,31363,0
+SWVLW.US,D,20240410,000000,0.0165,0.0184,0.0151,0.0165,213620,0
+SWVLW.US,D,20240411,000000,0.0166,0.05,0.0152,0.0239,931078,0
+SWVLW.US,D,20240412,000000,0.0313,0.0348,0.0245,0.0246,291045,0
+SWVLW.US,D,20240415,000000,0.0246,0.0319,0.0235,0.0235,207568,0
+SWVLW.US,D,20240416,000000,0.0295,0.0295,0.021,0.028,62188,0
+SWVLW.US,D,20240417,000000,0.0234,0.0234,0.0215,0.0215,66840,0
+SWVLW.US,D,20240418,000000,0.0217,0.0256,0.0215,0.0249,11710,0
+SWVLW.US,D,20240419,000000,0.0215,0.0242,0.0215,0.0242,14660,0
+SWVLW.US,D,20240422,000000,0.0242,0.0242,0.0215,0.0223,20026,0
+SWVLW.US,D,20240423,000000,0.0215,0.0256,0.019,0.02,87021,0
+SWVLW.US,D,20240425,000000,0.0206,0.0247,0.016476,0.0172,191760,0
+SWVLW.US,D,20240426,000000,0.01965,0.0221,0.0151,0.0153,166272,0
+SWVLW.US,D,20240429,000000,0.0153,0.019,0.0104,0.0147,279333,0
+SWVLW.US,D,20240430,000000,0.0189,0.0245,0.0148,0.0217,241421,0
+SWVLW.US,D,20240501,000000,0.02,0.0209,0.02,0.0209,26188,0
+SWVLW.US,D,20240502,000000,0.0236,0.0236,0.0228,0.0228,2336,0
+SWVLW.US,D,20240503,000000,0.0228,0.025,0.0227,0.0249,7792,0
+SWVLW.US,D,20240506,000000,0.0201,0.0249,0.02,0.0249,17814,0
+SWVLW.US,D,20240507,000000,0.0248,0.0248,0.022,0.022,6923,0
+SWVLW.US,D,20240508,000000,0.02,0.0202,0.0188,0.02,49906,0
+SWVLW.US,D,20240509,000000,0.02,0.0244,0.02,0.0236,4217,0
+SWVLW.US,D,20240510,000000,0.0231,0.0231,0.0176,0.0225,46610,0
+SWVLW.US,D,20240513,000000,0.02,0.0224,0.0176,0.0178,9169,0
+SWVLW.US,D,20240514,000000,0.0177,0.0204,0.0177,0.0204,8403,0
+SWVLW.US,D,20240515,000000,0.0177,0.02,0.0177,0.02,3845,0
+SWVLW.US,D,20240516,000000,0.0196,0.0196,0.0195,0.0195,1861,0
+SWVLW.US,D,20240517,000000,0.0177,0.0195,0.0177,0.0195,1363,0
+SWVLW.US,D,20240520,000000,0.0186,0.0186,0.0177,0.0186,4434,0
+SWVLW.US,D,20240521,000000,0.0188,0.02,0.0155,0.0199,34900,0
+SWVLW.US,D,20240522,000000,0.019,0.0199,0.0166,0.0197,22531,0
+SWVLW.US,D,20240524,000000,0.0237,0.0239,0.0158,0.019949,11383,0
+SWVLW.US,D,20240529,000000,0.0228,0.0228,0.0226,0.0228,1841,0
+SWVLW.US,D,20240531,000000,0.0235,0.0235,0.0171,0.0227,9158,0
+SWVLW.US,D,20240603,000000,0.0224,0.0251,0.0222,0.025,66371,0
+SWVLW.US,D,20240605,000000,0.0248,0.025,0.01892,0.02,46320,0
+SWVLW.US,D,20240606,000000,0.0172,0.0233,0.0156,0.0232,25289,0
+SWVLW.US,D,20240607,000000,0.0164,0.0228,0.0164,0.0228,17491,0
+SWVLW.US,D,20240610,000000,0.0198,0.0213,0.0155,0.0212,15521,0
+SWVLW.US,D,20240612,000000,0.0181,0.02,0.0181,0.02,449,0
+SWVLW.US,D,20240613,000000,0.0162,0.0195,0.0162,0.0195,3618,0
+SWVLW.US,D,20240614,000000,0.0165,0.0193,0.0165,0.0193,420,0
+SWVLW.US,D,20240617,000000,0.0181,0.0199,0.0161,0.0199,23966,0
+SWVLW.US,D,20240620,000000,0.0161,0.0164,0.0161,0.0161,8444,0
+SWVLW.US,D,20240621,000000,0.0161,0.0188,0.0161,0.0162,19436,0
+SWVLW.US,D,20240624,000000,0.016,0.0163,0.0152,0.0152,78183,0
+SWVLW.US,D,20240625,000000,0.0155,0.019,0.014,0.019,30300,0
+SWVLW.US,D,20240626,000000,0.0188,0.02,0.0143,0.0143,13705,0
+SWVLW.US,D,20240628,000000,0.0143,0.0143,0.0143,0.0143,1199,0
+SWVLW.US,D,20240701,000000,0.0187,0.0187,0.0141,0.0187,3640,0
+SWVLW.US,D,20240702,000000,0.0152,0.0185,0.015,0.0185,95050,0
+SWVLW.US,D,20240705,000000,0.0145,0.0182,0.0145,0.0182,383,0
+SWVLW.US,D,20240708,000000,0.0145,0.0182,0.0145,0.018,4308,0
+SWVLW.US,D,20240709,000000,0.018,0.018,0.014463,0.0179,5653,0
+SWVLW.US,D,20240710,000000,0.0141,0.0182,0.0141,0.0182,22019,0
+SWVLW.US,D,20240711,000000,0.015894,0.0182,0.015894,0.0182,1062,0
+SWVLW.US,D,20240715,000000,0.0179,0.0179,0.0179,0.0179,1586,0
+SWVLW.US,D,20240716,000000,0.0199,0.0199,0.018,0.018,1152,0
+SWVLW.US,D,20240717,000000,0.018,0.018,0.0159,0.0179,944,0
+SWVLW.US,D,20240718,000000,0.018,0.018,0.018,0.018,2003,0
+SWVLW.US,D,20240719,000000,0.0159,0.0159,0.0159,0.0159,1872,0
+SWVLW.US,D,20240722,000000,0.018,0.019,0.0159,0.018,20461,0
+SWVLW.US,D,20240723,000000,0.018,0.0197,0.0141,0.0197,14310,0
+SWVLW.US,D,20240724,000000,0.0167,0.0196,0.0167,0.0196,15410,0
+SWVLW.US,D,20240725,000000,0.0195,0.0197,0.0189,0.0197,1004576,0
+SWVLW.US,D,20240726,000000,0.0196,0.0196,0.0196,0.0196,575,0
+SWVLW.US,D,20240729,000000,0.014,0.0196,0.014,0.0182,4161,0
+SWVLW.US,D,20240730,000000,0.0144,0.0197,0.0039,0.0175,1570345,0
+SWVLW.US,D,20240731,000000,0.0113,0.0174,0.0112,0.0174,2038,0
+SWVLW.US,D,20240807,000000,0.0151,0.0151,0.0106,0.0106,6399,0
+SWVLW.US,D,20240808,000000,0.0158,0.0158,0.0115,0.0154,6956,0
+SWVLW.US,D,20240809,000000,0.0125,0.0129,0.0106,0.0129,150416,0
+SWVLW.US,D,20240812,000000,0.0108,0.0149,0.0103,0.0122,30368,0
+SWVLW.US,D,20240813,000000,0.0161,0.0161,0.0136,0.0136,612568,0
+SWVLW.US,D,20240814,000000,0.0104,0.0166,0.0102,0.0166,50797,0
+SWVLW.US,D,20240816,000000,0.013349,0.013349,0.0124,0.0124,10361,0
+SWVLW.US,D,20240819,000000,0.0156,0.0157,0.011,0.0157,4894,0
+SWVLW.US,D,20240820,000000,0.017,0.017,0.017,0.017,8401,0
+SWVLW.US,D,20240821,000000,0.014,0.014,0.0101,0.0131,71998,0
+SWVLW.US,D,20240822,000000,0.0119,0.0119,0.0119,0.0119,9740,0
+SWVLW.US,D,20240823,000000,0.0135,0.0135,0.0106,0.012784,61525,0
+SWVLW.US,D,20240826,000000,0.0102,0.017,0.0101,0.0127,86907,0
+SWVLW.US,D,20240827,000000,0.0143,0.0146,0.0135,0.0135,23035,0
+SWVLW.US,D,20240828,000000,0.0135,0.0168,0.0135,0.0168,25083,0
+SWVLW.US,D,20240829,000000,0.0166,0.0167,0.012,0.0122,27808,0
+SWVLW.US,D,20240830,000000,0.0148,0.0148,0.0121,0.0128,129425,0
+SWVLW.US,D,20240903,000000,0.0127,0.015273,0.0123,0.0129,13577,0
+SWVLW.US,D,20240904,000000,0.0154,0.0154,0.0121,0.015299,12829,0
+SWVLW.US,D,20240905,000000,0.014,0.014,0.012,0.014,8294,0
+SWVLW.US,D,20240906,000000,0.014,0.0146,0.0119,0.0139,10029,0
+SWVLW.US,D,20240909,000000,0.012,0.0148,0.012,0.0148,37912,0
+SWVLW.US,D,20240910,000000,0.0146,0.0146,0.012,0.0144,5623,0
+SWVLW.US,D,20240912,000000,0.012,0.013999,0.012,0.013999,1498,0
+SWVLW.US,D,20240913,000000,0.0141,0.0141,0.012,0.014,1623,0
+SWVLW.US,D,20240916,000000,0.0139,0.0139,0.012,0.0139,2313,0
+SWVLW.US,D,20240917,000000,0.0122,0.0122,0.0121,0.0121,4686,0
+SWVLW.US,D,20240918,000000,0.011999,0.0159,0.011,0.0145,34772,0
+SWVLW.US,D,20240920,000000,0.0143,0.0144,0.0143,0.0144,1310,0
+SWVLW.US,D,20240923,000000,0.0109,0.0144,0.0109,0.0144,29323,0
+SWVLW.US,D,20240924,000000,0.0122,0.0155,0.0111,0.0155,283615,0
+SWVLW.US,D,20240925,000000,0.0147,0.0174,0.0145,0.0173,2582266,0
+SWVLW.US,D,20240926,000000,0.0155,0.0176,0.0151,0.0175,1393339,0
+SWVLW.US,D,20240927,000000,0.0175,0.0178,0.0165,0.017,159018,0
+SWVLW.US,D,20240930,000000,0.0149,0.0168,0.014,0.0168,185206,0
+SWVLW.US,D,20241001,000000,0.0167,0.0167,0.0159,0.016,173171,0
+SWVLW.US,D,20241002,000000,0.0193,0.0193,0.0155,0.0168,22408,0
+SWVLW.US,D,20241003,000000,0.0163,0.0169,0.015699,0.0169,16036,0
+SWVLW.US,D,20241004,000000,0.017,0.0176,0.0166,0.0176,75060,0
+SWVLW.US,D,20241007,000000,0.0163,0.0174,0.0163,0.0173,27572,0
+SWVLW.US,D,20241008,000000,0.0198,0.0198,0.0175,0.0195,37165,0
+SWVLW.US,D,20241009,000000,0.019,0.019,0.0145,0.0155,514294,0
+SWVLW.US,D,20241010,000000,0.0158,0.0158,0.0158,0.0158,2409,0
+SWVLW.US,D,20241011,000000,0.0155,0.0198,0.0155,0.0198,8231,0
+SWVLW.US,D,20241014,000000,0.02,0.0209,0.015,0.0197,18387,0
+SWVLW.US,D,20241015,000000,0.0148,0.0194,0.0148,0.0193,10900,0
+SWVLW.US,D,20241016,000000,0.0146,0.019,0.0146,0.019,3443,0
+SWVLW.US,D,20241017,000000,0.0149,0.0188,0.0149,0.0188,712,0
+SWVLW.US,D,20241018,000000,0.015,0.0188,0.0145,0.0188,15011,0
+SWVLW.US,D,20241021,000000,0.0145,0.0187,0.0145,0.0187,959,0
+SWVLW.US,D,20241024,000000,0.0142,0.0186,0.0142,0.0186,14806,0
+SWVLW.US,D,20241025,000000,0.0162,0.0162,0.0162,0.0162,230,0
+SWVLW.US,D,20241029,000000,0.0146,0.0154,0.0145,0.0153,1400,0
+SWVLW.US,D,20241030,000000,0.0153,0.0199,0.0145,0.0199,22424,0
+SWVLW.US,D,20241031,000000,0.02,0.02,0.0147,0.019,9335,0
+SWVLW.US,D,20241101,000000,0.0141,0.019,0.0141,0.0189,16063,0
+SWVLW.US,D,20241104,000000,0.0252,0.0252,0.0144,0.0188,10194,0
+SWVLW.US,D,20241105,000000,0.0141,0.0181,0.014,0.0181,6428,0
+SWVLW.US,D,20241106,000000,0.0144,0.01689,0.0143,0.016,2992,0
+SWVLW.US,D,20241107,000000,0.018601,0.018601,0.0144,0.016794,10160,0
+SWVLW.US,D,20241112,000000,0.0143,0.0199,0.0143,0.0199,904,0
+SWVLW.US,D,20241113,000000,0.0146,0.0197,0.0146,0.0195,1560,0
+SWVLW.US,D,20241114,000000,0.0194,0.0194,0.015,0.018,38126,0
+SWVLW.US,D,20241115,000000,0.018,0.018,0.015,0.018,6954,0
+SWVLW.US,D,20241118,000000,0.018,0.018,0.0179,0.0179,2694,0
+SWVLW.US,D,20241119,000000,0.018,0.018,0.016718,0.01796,4168,0
+SWVLW.US,D,20241121,000000,0.018,0.018,0.0156,0.018,47598,0
+SWVLW.US,D,20241122,000000,0.0154,0.017973,0.015301,0.017973,601,0
+SWVLW.US,D,20241125,000000,0.0154,0.0169,0.0154,0.0168,3856,0
+SWVLW.US,D,20241129,000000,0.0161,0.0168,0.0161,0.0168,34366,0
+SWVLW.US,D,20241202,000000,0.018,0.018,0.016,0.0175,14831,0
+SWVLW.US,D,20241203,000000,0.0175,0.0175,0.016749,0.0175,2161,0
+SWVLW.US,D,20241204,000000,0.0161,0.0175,0.016,0.0175,8278,0
+SWVLW.US,D,20241205,000000,0.016,0.0175,0.016,0.0175,1500,0
+SWVLW.US,D,20241206,000000,0.016,0.0169,0.016,0.0169,5774,0
+SWVLW.US,D,20241209,000000,0.016,0.0166,0.0142,0.015,37650,0
+SWVLW.US,D,20241212,000000,0.0143,0.015,0.0142,0.0147,18522,0
+SWVLW.US,D,20241213,000000,0.0142,0.0177,0.0125,0.0129,61947,0
+SWVLW.US,D,20241216,000000,0.013,0.0131,0.013,0.0131,22720,0
+SWVLW.US,D,20241217,000000,0.0132,0.014,0.0113,0.0115,96057,0
+SWVLW.US,D,20241218,000000,0.0169,0.017,0.0116,0.0169,25999,0
+SWVLW.US,D,20241220,000000,0.017,0.017,0.016,0.016101,30020,0
+SWVLW.US,D,20241224,000000,0.016851,0.016851,0.016851,0.016851,10002,0
+SWVLW.US,D,20241226,000000,0.0123,0.0159,0.0123,0.0159,11935,0
+SWVLW.US,D,20241227,000000,0.0122,0.0185,0.0122,0.014,180787,0
+SWVLW.US,D,20241230,000000,0.0131,0.0137,0.0131,0.0137,1938,0
+SWVLW.US,D,20241231,000000,0.0133,0.014,0.012,0.0139,77862,0
+SWVLW.US,D,20250102,000000,0.014,0.017,0.0139,0.0168,26123,0
+SWVLW.US,D,20250103,000000,0.0194,0.0194,0.0116,0.0152,70418,0
+SWVLW.US,D,20250106,000000,0.0127,0.0153,0.0127,0.0152,2499,0
+SWVLW.US,D,20250107,000000,0.0152,0.0163,0.0138,0.0163,3325,0
+SWVLW.US,D,20250108,000000,0.0162,0.0164,0.0139,0.0139,11659,0
+SWVLW.US,D,20250110,000000,0.0163,0.0176,0.0163,0.017,5890,0
+SWVLW.US,D,20250115,000000,0.017101,0.017101,0.017,0.0171,300,0
+SWVLW.US,D,20250116,000000,0.013,0.0168,0.0126,0.0168,49195,0
+SWVLW.US,D,20250121,000000,0.0126,0.0166,0.0113,0.016466,5410,0
+SWVLW.US,D,20250122,000000,0.0126,0.0145,0.0126,0.0145,2776,0
+SWVLW.US,D,20250123,000000,0.0126,0.0145,0.0126,0.0145,269,0
+SWVLW.US,D,20250124,000000,0.016,0.016,0.016,0.016,2322,0
+SWVLW.US,D,20250127,000000,0.0127,0.0157,0.0126,0.0157,23146,0
+SWVLW.US,D,20250128,000000,0.0156,0.0156,0.0127,0.0156,500,0
+SWVLW.US,D,20250129,000000,0.0156,0.0156,0.0126,0.0156,2965,0
+SWVLW.US,D,20250130,000000,0.0156,0.0156,0.0156,0.0156,682,0
+SWVLW.US,D,20250131,000000,0.0154,0.0154,0.013,0.0153,1907,0
+SWVLW.US,D,20250203,000000,0.0127,0.0154,0.0127,0.0154,287,0
+SWVLW.US,D,20250204,000000,0.0154,0.0154,0.014,0.015199,1507,0
+SWVLW.US,D,20250205,000000,0.0127,0.0154,0.0126,0.0154,1827,0
+SWVLW.US,D,20250212,000000,0.0153,0.0154,0.0135,0.0154,2300,0
+SWVLW.US,D,20250213,000000,0.0154,0.0155,0.0154,0.0155,4912,0
+SWVLW.US,D,20250214,000000,0.0178,0.0178,0.0178,0.0178,100,0
+SWVLW.US,D,20250218,000000,0.0127,0.0175,0.0126,0.0175,21869,0
+SWVLW.US,D,20250219,000000,0.0131,0.0173,0.0131,0.0173,2002,0
+SWVLW.US,D,20250224,000000,0.0128,0.0172,0.0127,0.0172,1526,0
+SWVLW.US,D,20250225,000000,0.0126,0.0165,0.0126,0.0165,2316,0
+SWVLW.US,D,20250303,000000,0.0165,0.0173,0.0126,0.013399,115597,0
+SWVLW.US,D,20250304,000000,0.015599,0.0177,0.015599,0.017141,706,0
+SWVLW.US,D,20250305,000000,0.0128,0.0168,0.0128,0.0168,8311,0
+SWVLW.US,D,20250306,000000,0.0177,0.0178,0.0176,0.0176,465,0
+SWVLW.US,D,20250311,000000,0.0131,0.0159,0.0131,0.0159,3957,0
+SWVLW.US,D,20250312,000000,0.016,0.016,0.0132,0.0159,10560,0
+SWVLW.US,D,20250313,000000,0.0131,0.0159,0.0131,0.0159,1712,0
+SWVLW.US,D,20250314,000000,0.0132,0.0153,0.0125,0.0142,26642,0
+SWVLW.US,D,20250317,000000,0.0136,0.0142,0.0136,0.0142,410,0
+SWVLW.US,D,20250318,000000,0.0156,0.0156,0.0156,0.0156,47928,0
+SWVLW.US,D,20250320,000000,0.0156,0.0156,0.0155,0.0155,400,0
+SWVLW.US,D,20250321,000000,0.0126,0.0156,0.0125,0.0156,38678,0
+SWVLW.US,D,20250324,000000,0.0138,0.0156,0.0138,0.0156,234,0
+SWVLW.US,D,20250326,000000,0.0131,0.0155,0.0131,0.0155,1152,0
+SWVLW.US,D,20250327,000000,0.0133,0.0155,0.0133,0.0155,568,0
+SWVLW.US,D,20250328,000000,0.0155,0.0155,0.0125,0.0125,23063,0
+SWVLW.US,D,20250331,000000,0.0154,0.0154,0.0154,0.0154,7563,0
+SWVLW.US,D,20250403,000000,0.0129,0.0154,0.0129,0.0154,600,0
+SWVLW.US,D,20250409,000000,0.01263,0.0151,0.01263,0.0151,5176,0
+SWVLW.US,D,20250410,000000,0.0127,0.014799,0.0127,0.014699,511,0
+SWVLW.US,D,20250411,000000,0.0126,0.0147,0.0126,0.0147,231,0
+SWVLW.US,D,20250415,000000,0.0135,0.0135,0.0127,0.013399,1900,0
+SWVLW.US,D,20250416,000000,0.0128,0.0128,0.0125,0.0125,7783,0
+SWVLW.US,D,20250417,000000,0.0125,0.0127,0.0125,0.0125,22074,0
+SWVLW.US,D,20250421,000000,0.0115,0.0137,0.0115,0.0137,10171,0
+SWVLW.US,D,20250422,000000,0.0136,0.0156,0.01315,0.0156,61658,0
+SWVLW.US,D,20250423,000000,0.0156,0.0156,0.0125,0.014914,63624,0
+SWVLW.US,D,20250424,000000,0.0126,0.015,0.0067,0.0128,103600,0
+SWVLW.US,D,20250425,000000,0.0129,0.013,0.0128,0.0128,5797,0
+SWVLW.US,D,20250428,000000,0.0129,0.013891,0.0129,0.013891,2955,0
+SWVLW.US,D,20250430,000000,0.014,0.014,0.014,0.014,1034,0
+SWVLW.US,D,20250501,000000,0.013,0.013799,0.013,0.013799,1009,0
+SWVLW.US,D,20250506,000000,0.0134,0.0134,0.0128,0.0131,750,0
+SWVLW.US,D,20250507,000000,0.0131,0.0131,0.0129,0.013,2823,0
+SWVLW.US,D,20250508,000000,0.0129,0.0129,0.0129,0.0129,1834,0
+SWVLW.US,D,20250509,000000,0.013,0.0131,0.013,0.0131,1606,0
+SWVLW.US,D,20250512,000000,0.0135,0.0135,0.0135,0.0135,10726,0
+SWVLW.US,D,20250513,000000,0.0128,0.0135,0.0128,0.0135,2504,0
+SWVLW.US,D,20250514,000000,0.0148,0.016566,0.013105,0.0155,128581,0
+SWVLW.US,D,20250515,000000,0.018,0.018,0.0135,0.0161,7991,0
+SWVLW.US,D,20250519,000000,0.0161,0.0189,0.0161,0.0189,4337,0
+SWVLW.US,D,20250521,000000,0.0131,0.0188,0.0131,0.0188,16666,0
+SWVLW.US,D,20250522,000000,0.017,0.0188,0.017,0.0188,13393,0
+SWVLW.US,D,20250527,000000,0.017,0.019,0.0138,0.0147,81544,0
+SWVLW.US,D,20250528,000000,0.0139,0.0178,0.0139,0.0168,600,0
+SWVLW.US,D,20250603,000000,0.0162,0.0162,0.0161,0.0161,1073,0
+SWVLW.US,D,20250604,000000,0.0143,0.0151,0.0143,0.0151,1000,0
+SWVLW.US,D,20250605,000000,0.0138,0.015699,0.0138,0.015699,250,0
+SWVLW.US,D,20250606,000000,0.0154,0.0155,0.0139,0.0155,1706,0
+SWVLW.US,D,20250609,000000,0.0153,0.0153,0.0153,0.0153,181,0
+SWVLW.US,D,20250616,000000,0.0137,0.0172,0.0137,0.0172,7500,0
+SWVLW.US,D,20250617,000000,0.0137,0.0154,0.0137,0.0154,4214,0
+SWVLW.US,D,20250623,000000,0.0135,0.015,0.0135,0.0135,6657,0
+SWVLW.US,D,20250624,000000,0.013501,0.0149,0.0135,0.0148,500,0
+SWVLW.US,D,20250625,000000,0.0148,0.0148,0.0133,0.0147,18016,0
+SWVLW.US,D,20250626,000000,0.0133,0.0168,0.0133,0.0168,13434,0
+SWVLW.US,D,20250627,000000,0.0135,0.0152,0.0135,0.0152,480,0
+SWVLW.US,D,20250630,000000,0.0133,0.0168,0.0133,0.0168,442,0
+SWVLW.US,D,20250701,000000,0.0135,0.0167,0.0135,0.0167,1300,0
+SWVLW.US,D,20250707,000000,0.0155,0.0155,0.0133,0.0133,1102,0
+SWVLW.US,D,20250709,000000,0.0146,0.0147,0.0146,0.0147,12422,0
+SWVLW.US,D,20250710,000000,0.013,0.013,0.013,0.013,100,0
+SWVLW.US,D,20250711,000000,0.016,0.016,0.016,0.016,100,0
+SWVLW.US,D,20250716,000000,0.0134,0.0154,0.0134,0.0154,499,0
+SWVLW.US,D,20250724,000000,0.0154,0.0154,0.0154,0.0154,100,0
+SWVLW.US,D,20250729,000000,0.013,0.015,0.013,0.015,505,0
+SWVLW.US,D,20250730,000000,0.0142,0.0161,0.0142,0.0161,623,0
+SWVLW.US,D,20250804,000000,0.0136,0.0157,0.0136,0.0156,1180,0
+SWVLW.US,D,20250807,000000,0.0154,0.0154,0.0154,0.0154,122,0
+SWVLW.US,D,20250813,000000,0.0132,0.015,0.0132,0.015,8130,0
+SWVLW.US,D,20250814,000000,0.0134,0.0148,0.0134,0.0147,10913,0
+SWVLW.US,D,20250815,000000,0.0146,0.0146,0.0134,0.0146,24993,0
+SWVLW.US,D,20250819,000000,0.0143,0.0143,0.0142,0.0143,300,0
+SWVLW.US,D,20250820,000000,0.014599,0.0149,0.014599,0.0149,104105,0
+SWVLW.US,D,20250821,000000,0.0134,0.0182,0.0134,0.0182,18000,0
+SWVLW.US,D,20250822,000000,0.0182,0.0182,0.0125,0.0167,43414,0
+SWVLW.US,D,20250825,000000,0.0166,0.0166,0.0166,0.0166,932,0
+SWVLW.US,D,20250826,000000,0.016299,0.0164,0.013,0.0158,35652,0
+SWVLW.US,D,20250828,000000,0.0134,0.0158,0.0134,0.0156,10796,0
+SWVLW.US,D,20250829,000000,0.0133,0.0154,0.0133,0.0154,700,0
+SWVLW.US,D,20250902,000000,0.0159,0.0159,0.0135,0.0149,12360,0
+SWVLW.US,D,20250905,000000,0.014,0.0159,0.014,0.0158,500,0
+SWVLW.US,D,20250908,000000,0.0143,0.016,0.0143,0.016,323,0
+SWVLW.US,D,20250910,000000,0.014101,0.016199,0.014101,0.016199,809,0
+SWVLW.US,D,20250911,000000,0.014,0.015,0.0135,0.0139,70561,0
+SWVLW.US,D,20250915,000000,0.0139,0.0152,0.0135,0.0151,29762,0
+SWVLW.US,D,20250916,000000,0.014,0.014,0.014,0.014,6508,0
+SWVLW.US,D,20250917,000000,0.013,0.0137,0.01275,0.0137,58244,0
+SWVLW.US,D,20250919,000000,0.0127,0.013899,0.0127,0.013,3673,0
+SWVLW.US,D,20250922,000000,0.0138,0.014,0.0131,0.014,8549,0
+SWVLW.US,D,20250924,000000,0.0133,0.015,0.0133,0.0149,72435,0
+SWVLW.US,D,20250929,000000,0.0145,0.0145,0.01405,0.0141,4031,0
+SWVLW.US,D,20251006,000000,0.0145,0.0145,0.0145,0.0145,201,0
+SWVLW.US,D,20251008,000000,0.013,0.0149,0.013,0.0149,19709,0
+SWVLW.US,D,20251010,000000,0.013,0.0151,0.013,0.0151,21400,0
+SWVLW.US,D,20251013,000000,0.0131,0.0151,0.0129,0.0151,11133,0
+SWVLW.US,D,20251014,000000,0.015,0.015,0.015,0.015,2463,0
+SWVLW.US,D,20251015,000000,0.014,0.0151,0.014,0.0151,25374,0
+SWVLW.US,D,20251016,000000,0.015,0.015,0.015,0.015,200,0
+SWVLW.US,D,20251020,000000,0.016,0.016,0.015,0.015,7630,0
+SWVLW.US,D,20251021,000000,0.0132,0.0146,0.0132,0.0146,53890,0
+SWVLW.US,D,20251022,000000,0.0132,0.0151,0.0132,0.015,5521,0
+SWVLW.US,D,20251023,000000,0.0132,0.0149,0.0131,0.0131,4366,0
+SWVLW.US,D,20251027,000000,0.0132,0.0148,0.0132,0.0148,7333,0
+SWVLW.US,D,20251028,000000,0.0132,0.0148,0.0132,0.0148,9732,0
+SWVLW.US,D,20251029,000000,0.0146,0.0146,0.0132,0.0145,2300,0
+SWVLW.US,D,20251030,000000,0.014,0.0141,0.014,0.0141,19977,0
+SWVLW.US,D,20251031,000000,0.0151,0.0151,0.0151,0.0151,101,0
+SWVLW.US,D,20251103,000000,0.0135,0.0135,0.01,0.0123,100427,0
+SWVLW.US,D,20251104,000000,0.010101,0.014799,0.010101,0.014799,300,0
+SWVLW.US,D,20251105,000000,0.012501,0.0147,0.01,0.0142,39721,0
+SWVLW.US,D,20251107,000000,0.0139,0.014,0.01,0.01,51642,0
+SWVLW.US,D,20251110,000000,0.0138,0.0138,0.01,0.0135,34122,0
+SWVLW.US,D,20251112,000000,0.0132,0.0132,0.011,0.0132,3300,0
+SWVLW.US,D,20251113,000000,0.0133,0.0133,0.0111,0.0111,3103,0
+SWVLW.US,D,20251114,000000,0.011,0.0131,0.0102,0.0111,6314,0
+SWVLW.US,D,20251117,000000,0.0105,0.0126,0.0096,0.01023,32637,0
+SWVLW.US,D,20251119,000000,0.0102,0.012,0.0102,0.0103,12845,0
+SWVLW.US,D,20251120,000000,0.0103,0.0116,0.0101,0.0116,15126,0
+SWVLW.US,D,20251121,000000,0.0096,0.0096,0.0074,0.0096,104780,0
+SWVLW.US,D,20251124,000000,0.0111,0.0111,0.011,0.011,270,0
+SWVLW.US,D,20251125,000000,0.009,0.0109,0.009,0.0108,2960,0
+SWVLW.US,D,20251126,000000,0.0109,0.0109,0.0078,0.01,2133,0
+SWVLW.US,D,20251128,000000,0.01,0.01,0.01,0.01,103,0
+SWVLW.US,D,20251201,000000,0.008,0.01,0.0071,0.01,103067,0
+SWVLW.US,D,20251202,000000,0.0099,0.0099,0.0099,0.0099,106,0
+SWVLW.US,D,20251203,000000,0.0098,0.0098,0.0098,0.0098,203,0
+SWVLW.US,D,20251204,000000,0.0073,0.0098,0.0073,0.0098,36509,0
+SWVLW.US,D,20251205,000000,0.0088,0.01,0.0088,0.01,13848,0
+SWVLW.US,D,20251208,000000,0.0092,0.0099,0.0092,0.0099,5609,0
+SWVLW.US,D,20251209,000000,0.0094,0.0094,0.0094,0.0094,197,0
+SWVLW.US,D,20251210,000000,0.0094,0.0099,0.0094,0.0098,300,0
+SWVLW.US,D,20251211,000000,0.01,0.0112,0.0099,0.0112,27300,0
+SWVLW.US,D,20251212,000000,0.01,0.0114,0.01,0.0114,31200,0
+SWVLW.US,D,20251215,000000,0.006,0.0113,0.006,0.0111,100720,0
+SWVLW.US,D,20251216,000000,0.00859,0.0109,0.00859,0.0109,250,0
+SWVLW.US,D,20251217,000000,0.0083,0.0107,0.0083,0.0107,26671,0
+SWVLW.US,D,20251219,000000,0.0084,0.0099,0.0071,0.0099,7677,0
+SWVLW.US,D,20251222,000000,0.0071,0.0099,0.0071,0.0099,2578,0
+SWVLW.US,D,20251231,000000,0.0095,0.0099,0.0083,0.0099,11157,0
+SWVLW.US,D,20260105,000000,0.0098,0.0099,0.0087,0.0098,23800,0
+SWVLW.US,D,20260106,000000,0.0098,0.0098,0.0098,0.0098,1443,0
+SWVLW.US,D,20260108,000000,0.0098,0.0098,0.0081,0.0098,35172,0
+SWVLW.US,D,20260109,000000,0.0087,0.0096,0.0087,0.0096,500,0
+SWVLW.US,D,20260112,000000,0.0087,0.0096,0.0085,0.0096,14568,0
+SWVLW.US,D,20260113,000000,0.0096,0.0096,0.0096,0.0096,1552,0
+SWVLW.US,D,20260114,000000,0.0097,0.0099,0.0085,0.0098,14532,0
+SWVLW.US,D,20260115,000000,0.0098,0.0098,0.0098,0.0098,10000,0
+SWVLW.US,D,20260120,000000,0.0098,0.0098,0.0098,0.0098,700,0
+SWVLW.US,D,20260122,000000,0.0098,0.0098,0.0098,0.0098,14500,0
+SWVLW.US,D,20260126,000000,0.0075,0.0098,0.0075,0.0098,3193,0
+SWVLW.US,D,20260129,000000,0.0075,0.0098,0.0075,0.0098,12267,0
+SWVLW.US,D,20260130,000000,0.0077,0.0097,0.0075,0.0096,46700,0
+SWVLW.US,D,20260202,000000,0.0099,0.0099,0.0081,0.0096,142125,0
+SWVLW.US,D,20260203,000000,0.0082,0.0092,0.0075,0.0092,39249,0
+SWVLW.US,D,20260204,000000,0.0073,0.008,0.007,0.0076,45895,0
+SWVLW.US,D,20260205,000000,0.007,0.0087,0.0067,0.0087,17888,0
+SWVLW.US,D,20260209,000000,0.0071,0.0081,0.007,0.0081,21000,0
+SWVLW.US,D,20260210,000000,0.0081,0.0081,0.0081,0.0081,144,0
+SWVLW.US,D,20260211,000000,0.0081,0.0081,0.008,0.0081,2506,0
+SWVLW.US,D,20260213,000000,0.0079,0.0079,0.0079,0.0079,1412,0
+SWVLW.US,D,20260217,000000,0.0081,0.0081,0.007,0.0081,537,0
+SWVLW.US,D,20260218,000000,0.0068,0.007,0.005,0.0068,146053,0
diff --git a/daily/us/nasdaq stocks/2/sxtpw.us.txt b/daily/us/nasdaq stocks/2/sxtpw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b1e1d819d0dc01a81c5caf3831dbbe1cf1d8c26
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sxtpw.us.txt	
@@ -0,0 +1,391 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SXTPW.US,D,20230713,000000,1.01,1.6777,0.78,0.8,483666,0
+SXTPW.US,D,20230714,000000,0.8,0.8,0.4297,0.7,9204,0
+SXTPW.US,D,20230717,000000,0.57725,0.734999,0.57725,0.6699,4779,0
+SXTPW.US,D,20230718,000000,0.500001,0.553522,0.5,0.52,4857,0
+SXTPW.US,D,20230719,000000,0.5501,0.8,0.52,0.74,11753,0
+SXTPW.US,D,20230720,000000,0.581561,0.71,0.58,0.600952,13097,0
+SXTPW.US,D,20230721,000000,0.5401,0.5401,0.5,0.522401,39382,0
+SXTPW.US,D,20230724,000000,0.5,0.5,0.431,0.455,10863,0
+SXTPW.US,D,20230725,000000,0.44,0.44,0.405,0.43,26048,0
+SXTPW.US,D,20230726,000000,0.37,0.37,0.37,0.37,216,0
+SXTPW.US,D,20230727,000000,0.3611,0.3611,0.3611,0.3611,174,0
+SXTPW.US,D,20230728,000000,0.38,0.6023,0.38,0.6023,231,0
+SXTPW.US,D,20230801,000000,0.42,0.42,0.42,0.42,764,0
+SXTPW.US,D,20230802,000000,0.4,0.4,0.36,0.36,2404,0
+SXTPW.US,D,20230803,000000,0.36,0.36,0.349999,0.349999,200,0
+SXTPW.US,D,20230804,000000,0.366,0.5568,0.34,0.41535,4553,0
+SXTPW.US,D,20230807,000000,0.2462,0.355,0.2462,0.3,5318,0
+SXTPW.US,D,20230809,000000,0.3,0.5348,0.153,0.302,29159,0
+SXTPW.US,D,20230810,000000,0.4283,0.55,0.2431,0.38,26947,0
+SXTPW.US,D,20230811,000000,0.379,0.3798,0.3355,0.3355,540,0
+SXTPW.US,D,20230814,000000,0.32,0.32,0.32,0.32,289,0
+SXTPW.US,D,20230815,000000,0.24,0.251,0.24,0.251,525,0
+SXTPW.US,D,20230816,000000,0.2213,0.5805,0.2213,0.3921,8199,0
+SXTPW.US,D,20230821,000000,0.3,0.3,0.3,0.3,140,0
+SXTPW.US,D,20230824,000000,0.2566,0.2566,0.2566,0.2566,250,0
+SXTPW.US,D,20230825,000000,0.65,0.65,0.65,0.65,108,0
+SXTPW.US,D,20230828,000000,0.2252,0.62,0.1237,0.62,629,0
+SXTPW.US,D,20230831,000000,0.4758,0.4758,0.4758,0.4758,153,0
+SXTPW.US,D,20230905,000000,0.45,0.45,0.45,0.45,102,0
+SXTPW.US,D,20230907,000000,0.262,0.5878,0.262,0.419425,7171,0
+SXTPW.US,D,20230908,000000,0.39,0.47,0.39,0.47,287,0
+SXTPW.US,D,20230912,000000,0.5822,0.5822,0.4268,0.4268,1216,0
+SXTPW.US,D,20230918,000000,0.35,0.35,0.3,0.3,3800,0
+SXTPW.US,D,20230919,000000,0.1792,0.3,0.1657,0.29,8006,0
+SXTPW.US,D,20230920,000000,0.47,0.4808,0.2555,0.32,12756,0
+SXTPW.US,D,20230921,000000,0.2724,0.3267,0.27151,0.3267,655,0
+SXTPW.US,D,20230922,000000,0.3167,0.3167,0.1677,0.2737,1813,0
+SXTPW.US,D,20230925,000000,0.245,0.33642,0.2058,0.2923,8279,0
+SXTPW.US,D,20230926,000000,0.1561,0.33,0.1561,0.2637,9321,0
+SXTPW.US,D,20230927,000000,0.28,0.33272,0.272,0.272,1700,0
+SXTPW.US,D,20230928,000000,0.27001,0.29,0.27001,0.29,571,0
+SXTPW.US,D,20230929,000000,0.3,0.74,0.29,0.35,21480,0
+SXTPW.US,D,20231002,000000,0.224,0.34,0.224,0.3343,2986,0
+SXTPW.US,D,20231003,000000,0.21,0.4,0.21,0.4,5875,0
+SXTPW.US,D,20231004,000000,0.3852,0.3852,0.3405,0.3405,703,0
+SXTPW.US,D,20231005,000000,0.1237,0.2957,0.1237,0.283,1106,0
+SXTPW.US,D,20231006,000000,0.273,0.32,0.26,0.32,776,0
+SXTPW.US,D,20231009,000000,0.2794,0.2794,0.24,0.25,1330,0
+SXTPW.US,D,20231010,000000,0.2677,0.334,0.24,0.24,1152,0
+SXTPW.US,D,20231012,000000,0.2781,0.2781,0.1611,0.1611,1925,0
+SXTPW.US,D,20231016,000000,0.1611,0.1611,0.1611,0.1611,831,0
+SXTPW.US,D,20231024,000000,0.1276,0.1276,0.1226,0.1226,698,0
+SXTPW.US,D,20231030,000000,0.1344,0.1344,0.1011,0.11,3038,0
+SXTPW.US,D,20231101,000000,0.088,0.088,0.088,0.088,280,0
+SXTPW.US,D,20231102,000000,0.1257,0.1257,0.1257,0.1257,223,0
+SXTPW.US,D,20231107,000000,0.078,0.078504,0.078,0.078,1482,0
+SXTPW.US,D,20231109,000000,0.07,0.07,0.07,0.07,229,0
+SXTPW.US,D,20231110,000000,0.0602,0.0698,0.06,0.06,1662,0
+SXTPW.US,D,20231114,000000,0.05,0.05,0.0478,0.0478,2157,0
+SXTPW.US,D,20231115,000000,0.05,0.05,0.05,0.05,554,0
+SXTPW.US,D,20231117,000000,0.08,0.09,0.08,0.09,599,0
+SXTPW.US,D,20231120,000000,0.09,0.09,0.06,0.06,695,0
+SXTPW.US,D,20231121,000000,0.09,0.09,0.09,0.09,336,0
+SXTPW.US,D,20231122,000000,0.0651,0.0651,0.0651,0.0651,467,0
+SXTPW.US,D,20231128,000000,0.05,0.05,0.05,0.05,6436,0
+SXTPW.US,D,20231130,000000,0.035,0.035,0.025,0.02999,1837,0
+SXTPW.US,D,20231201,000000,0.032,0.048,0.032,0.0479,1814,0
+SXTPW.US,D,20231204,000000,0.048,0.048,0.048,0.048,197,0
+SXTPW.US,D,20231205,000000,0.048,0.05,0.048,0.05,2227,0
+SXTPW.US,D,20231211,000000,0.049899,0.05,0.049899,0.05,1400,0
+SXTPW.US,D,20231220,000000,0.07,0.075,0.07,0.075,1010,0
+SXTPW.US,D,20231221,000000,0.1954,0.1954,0.07,0.09,1838,0
+SXTPW.US,D,20231222,000000,0.09,0.09,0.09,0.09,1000,0
+SXTPW.US,D,20231227,000000,0.0977,0.0984,0.05,0.05,2169,0
+SXTPW.US,D,20231228,000000,0.05,0.0649,0.05,0.05,5007,0
+SXTPW.US,D,20240103,000000,0.05,0.05,0.05,0.05,174,0
+SXTPW.US,D,20240104,000000,0.1,0.1,0.1,0.1,500,0
+SXTPW.US,D,20240105,000000,0.1,0.1,0.1,0.1,149,0
+SXTPW.US,D,20240111,000000,0.148,0.148,0.0998,0.1,804,0
+SXTPW.US,D,20240112,000000,0.1,0.15,0.08,0.0801,10344,0
+SXTPW.US,D,20240116,000000,0.06,0.06,0.06,0.06,202,0
+SXTPW.US,D,20240117,000000,0.2013,0.2013,0.0601,0.0601,1301,0
+SXTPW.US,D,20240119,000000,0.08,0.08,0.08,0.08,286,0
+SXTPW.US,D,20240125,000000,0.117,0.117,0.117,0.117,274,0
+SXTPW.US,D,20240126,000000,0.1337,0.1337,0.1121,0.1331,3740,0
+SXTPW.US,D,20240129,000000,0.14,0.14,0.14,0.14,1151,0
+SXTPW.US,D,20240130,000000,0.0501,0.1,0.04,0.04,4011,0
+SXTPW.US,D,20240207,000000,0.035,0.035,0.035,0.035,225,0
+SXTPW.US,D,20240209,000000,0.033999,0.033999,0.025,0.025,6944,0
+SXTPW.US,D,20240212,000000,0.025,0.025,0.025,0.025,186,0
+SXTPW.US,D,20240214,000000,0.03,0.03,0.03,0.03,360,0
+SXTPW.US,D,20240215,000000,0.0255,0.0255,0.0255,0.0255,441,0
+SXTPW.US,D,20240220,000000,0.075,0.14,0.055,0.0875,2540,0
+SXTPW.US,D,20240221,000000,0.11,0.14,0.11,0.14,1100,0
+SXTPW.US,D,20240222,000000,0.13,0.13,0.13,0.13,171,0
+SXTPW.US,D,20240229,000000,0.075,0.075,0.07,0.07,540,0
+SXTPW.US,D,20240304,000000,0.0603,0.1291,0.0603,0.0917,14631,0
+SXTPW.US,D,20240305,000000,0.0603,0.0603,0.0603,0.0603,143,0
+SXTPW.US,D,20240307,000000,0.1248,0.1248,0.0513,0.0513,1420,0
+SXTPW.US,D,20240311,000000,0.0568,0.0973,0.0544,0.0608,8665,0
+SXTPW.US,D,20240312,000000,0.06,0.06,0.06,0.06,1004,0
+SXTPW.US,D,20240313,000000,0.0954,0.0954,0.09,0.0905,3079,0
+SXTPW.US,D,20240314,000000,0.0631,0.0994,0.0601,0.08,19907,0
+SXTPW.US,D,20240315,000000,0.0603,0.0603,0.0603,0.0603,255,0
+SXTPW.US,D,20240320,000000,0.0609,0.0727,0.0583,0.064,2188,0
+SXTPW.US,D,20240321,000000,0.0921,0.1237,0.0381,0.12,46313,0
+SXTPW.US,D,20240322,000000,0.0516,0.1043,0.0516,0.09,4229,0
+SXTPW.US,D,20240326,000000,0.0372,0.13,0.0372,0.13,40772,0
+SXTPW.US,D,20240327,000000,0.13,0.13,0.1299,0.1299,369,0
+SXTPW.US,D,20240328,000000,0.13,0.13,0.076,0.076,1714,0
+SXTPW.US,D,20240401,000000,0.15,0.15,0.0617,0.0886,10420,0
+SXTPW.US,D,20240402,000000,0.125,0.125,0.0882,0.103,10688,0
+SXTPW.US,D,20240403,000000,0.12,0.12,0.1045,0.1045,309,0
+SXTPW.US,D,20240405,000000,0.11,0.11,0.11,0.11,535,0
+SXTPW.US,D,20240410,000000,0.11,0.11,0.11,0.11,500,0
+SXTPW.US,D,20240424,000000,0.075,0.089868,0.07,0.089868,1600,0
+SXTPW.US,D,20240430,000000,0.0567,0.11,0.0554,0.07,37690,0
+SXTPW.US,D,20240501,000000,0.0561,0.1096,0.0554,0.0942,35519,0
+SXTPW.US,D,20240503,000000,0.11,0.11,0.0919,0.1,4849,0
+SXTPW.US,D,20240506,000000,0.11,0.11,0.11,0.11,4403,0
+SXTPW.US,D,20240507,000000,0.105,0.105,0.105,0.105,2132,0
+SXTPW.US,D,20240514,000000,0.0847,0.0847,0.0651,0.075,930,0
+SXTPW.US,D,20240515,000000,0.098,0.1047,0.098,0.1047,500,0
+SXTPW.US,D,20240522,000000,0.11,0.11,0.0751,0.0939,7256,0
+SXTPW.US,D,20240523,000000,0.11,0.11,0.109653,0.109653,1136,0
+SXTPW.US,D,20240524,000000,0.0751,0.0751,0.0751,0.0751,418,0
+SXTPW.US,D,20240531,000000,0.11,0.11,0.075,0.075,1217,0
+SXTPW.US,D,20240614,000000,0.07,0.07,0.07,0.07,116,0
+SXTPW.US,D,20240627,000000,0.07,0.0701,0.07,0.0701,1759,0
+SXTPW.US,D,20240705,000000,0.0526,0.0683,0.0526,0.0683,856,0
+SXTPW.US,D,20240712,000000,0.1,0.1,0.0504,0.065,22492,0
+SXTPW.US,D,20240715,000000,0.09,0.0999,0.0665,0.0665,23159,0
+SXTPW.US,D,20240716,000000,0.0735,0.1,0.0735,0.1,834,0
+SXTPW.US,D,20240718,000000,0.0699,0.0699,0.0699,0.0699,4600,0
+SXTPW.US,D,20240719,000000,0.0652,0.1,0.0652,0.071,84527,0
+SXTPW.US,D,20240722,000000,0.0895,0.0994,0.08,0.08,12935,0
+SXTPW.US,D,20240723,000000,0.088,0.088,0.07,0.0701,14645,0
+SXTPW.US,D,20240724,000000,0.0712,0.0791,0.065,0.065,12300,0
+SXTPW.US,D,20240725,000000,0.065,0.065,0.065,0.065,500,0
+SXTPW.US,D,20240726,000000,0.06,0.06,0.055,0.055,273,0
+SXTPW.US,D,20240729,000000,0.05,0.0501,0.045,0.045,6119,0
+SXTPW.US,D,20240731,000000,0.0531,0.0531,0.041,0.041,4957,0
+SXTPW.US,D,20240801,000000,0.041,0.041,0.041,0.041,665,0
+SXTPW.US,D,20240802,000000,0.041,0.041,0.041,0.041,1000,0
+SXTPW.US,D,20240805,000000,0.041,0.041,0.041,0.041,560,0
+SXTPW.US,D,20240806,000000,0.0568,0.0785,0.0568,0.06,1898,0
+SXTPW.US,D,20240812,000000,0.06,0.065,0.0411,0.050773,6444,0
+SXTPW.US,D,20240813,000000,0.059,0.059,0.056,0.056,1266,0
+SXTPW.US,D,20240815,000000,0.056,0.056,0.056,0.056,1612,0
+SXTPW.US,D,20240819,000000,0.048,0.06,0.048,0.06,9110,0
+SXTPW.US,D,20240821,000000,0.067,0.067,0.0669,0.0669,4057,0
+SXTPW.US,D,20240822,000000,0.067,0.067,0.047,0.0602,12137,0
+SXTPW.US,D,20240823,000000,0.0603,0.0603,0.04,0.04,1948,0
+SXTPW.US,D,20240826,000000,0.0489,0.0489,0.0489,0.0489,118,0
+SXTPW.US,D,20240827,000000,0.049,0.049,0.049,0.049,107,0
+SXTPW.US,D,20240828,000000,0.05,0.0598,0.05,0.0598,594,0
+SXTPW.US,D,20240909,000000,0.0374,0.0374,0.0374,0.0374,1000,0
+SXTPW.US,D,20240919,000000,0.0406,0.0603,0.0406,0.0407,1709,0
+SXTPW.US,D,20240926,000000,0.0603,0.0603,0.055,0.0602,4088,0
+SXTPW.US,D,20240927,000000,0.0603,0.0603,0.041,0.0573,2750,0
+SXTPW.US,D,20241001,000000,0.0603,0.0603,0.0603,0.0603,223,0
+SXTPW.US,D,20241003,000000,0.0427,0.0428,0.0427,0.0428,1200,0
+SXTPW.US,D,20241007,000000,0.0386,0.0386,0.0386,0.0386,172,0
+SXTPW.US,D,20241011,000000,0.035,0.035,0.0101,0.0101,7151,0
+SXTPW.US,D,20241014,000000,0.015,0.015,0.015,0.015,790,0
+SXTPW.US,D,20241015,000000,0.04,0.04,0.0308,0.0308,1680,0
+SXTPW.US,D,20241016,000000,0.03,0.0393,0.03,0.0393,2448,0
+SXTPW.US,D,20241017,000000,0.04,0.04,0.0392,0.0392,1654,0
+SXTPW.US,D,20241101,000000,0.0152,0.0152,0.0152,0.0152,1000,0
+SXTPW.US,D,20241106,000000,0.04,0.0474,0.0369,0.04,31802,0
+SXTPW.US,D,20241107,000000,0.04,0.04,0.011,0.0125,26721,0
+SXTPW.US,D,20241108,000000,0.0217,0.0262,0.0128,0.0128,8738,0
+SXTPW.US,D,20241111,000000,0.0129,0.0129,0.0129,0.0129,783,0
+SXTPW.US,D,20241112,000000,0.013,0.04,0.013,0.013,2934,0
+SXTPW.US,D,20241114,000000,0.013,0.0375,0.013,0.037255,1386,0
+SXTPW.US,D,20241115,000000,0.037,0.037,0.0133,0.036999,2735,0
+SXTPW.US,D,20241118,000000,0.013,0.037,0.013,0.037,3191,0
+SXTPW.US,D,20241120,000000,0.02,0.02,0.02,0.02,599,0
+SXTPW.US,D,20241129,000000,0.0148,0.0148,0.0148,0.0148,500,0
+SXTPW.US,D,20241203,000000,0.0148,0.0149,0.0148,0.0149,337,0
+SXTPW.US,D,20241209,000000,0.0368,0.0368,0.015,0.015,1308,0
+SXTPW.US,D,20241210,000000,0.0367,0.042,0.0323,0.0349,93120,0
+SXTPW.US,D,20241211,000000,0.0395,0.047,0.0328,0.0396,43516,0
+SXTPW.US,D,20241212,000000,0.0395,0.0395,0.026499,0.0299,18211,0
+SXTPW.US,D,20241213,000000,0.0202,0.0397,0.0201,0.039,12769,0
+SXTPW.US,D,20241216,000000,0.0283,0.0283,0.01445,0.019,44189,0
+SXTPW.US,D,20241217,000000,0.019984,0.04,0.019984,0.04,8475,0
+SXTPW.US,D,20241218,000000,0.03,0.04,0.0211,0.0211,4025,0
+SXTPW.US,D,20241219,000000,0.0395,0.0395,0.0242,0.0242,1100,0
+SXTPW.US,D,20241220,000000,0.03,0.0395,0.03,0.039,14365,0
+SXTPW.US,D,20241224,000000,0.039,0.039,0.025,0.0364,5265,0
+SXTPW.US,D,20241226,000000,0.0363,0.039,0.036,0.036,5103,0
+SXTPW.US,D,20241227,000000,0.039,0.039,0.025,0.0284,24927,0
+SXTPW.US,D,20241230,000000,0.039,0.039,0.035,0.035,510,0
+SXTPW.US,D,20241231,000000,0.03,0.03,0.0297,0.0297,4129,0
+SXTPW.US,D,20250102,000000,0.025,0.026,0.0198,0.0259,53466,0
+SXTPW.US,D,20250103,000000,0.025,0.027,0.025,0.027,5205,0
+SXTPW.US,D,20250106,000000,0.029,0.029,0.029,0.029,2724,0
+SXTPW.US,D,20250107,000000,0.029,0.03,0.0289,0.029933,10224,0
+SXTPW.US,D,20250108,000000,0.03,0.045,0.0251,0.0254,79871,0
+SXTPW.US,D,20250110,000000,0.0254,0.0254,0.022,0.022,20202,0
+SXTPW.US,D,20250115,000000,0.0304,0.0304,0.0304,0.0304,500,0
+SXTPW.US,D,20250116,000000,0.0301,0.036,0.03,0.03,6497,0
+SXTPW.US,D,20250121,000000,0.03,0.03,0.03,0.03,5000,0
+SXTPW.US,D,20250127,000000,0.028,0.028,0.02,0.02,5094,0
+SXTPW.US,D,20250129,000000,0.03,0.047,0.03,0.0374,312245,0
+SXTPW.US,D,20250130,000000,0.0399,0.0399,0.0226,0.0327,38020,0
+SXTPW.US,D,20250131,000000,0.0393,0.0393,0.0339,0.0389,7511,0
+SXTPW.US,D,20250203,000000,0.038,0.038,0.038,0.038,4300,0
+SXTPW.US,D,20250205,000000,0.0234,0.0234,0.0205,0.0205,6366,0
+SXTPW.US,D,20250206,000000,0.0206,0.0207,0.0205,0.0206,7226,0
+SXTPW.US,D,20250210,000000,0.035,0.035,0.021,0.021,7250,0
+SXTPW.US,D,20250211,000000,0.0221,0.0221,0.0207,0.021,9059,0
+SXTPW.US,D,20250212,000000,0.0327,0.0337,0.032525,0.032525,8050,0
+SXTPW.US,D,20250213,000000,0.033,0.033,0.029,0.033,7102,0
+SXTPW.US,D,20250218,000000,0.027,0.0285,0.027,0.027,133019,0
+SXTPW.US,D,20250220,000000,0.0339,0.0425,0.0338,0.042,15283,0
+SXTPW.US,D,20250221,000000,0.041699,0.042,0.041699,0.042,11182,0
+SXTPW.US,D,20250224,000000,0.042,0.044001,0.0216,0.0241,32105,0
+SXTPW.US,D,20250227,000000,0.0303,0.0303,0.025,0.025,3153,0
+SXTPW.US,D,20250303,000000,0.0251,0.033901,0.025,0.0251,16684,0
+SXTPW.US,D,20250304,000000,0.025,0.028251,0.0225,0.0225,8241,0
+SXTPW.US,D,20250305,000000,0.0319,0.0324,0.0225,0.0225,15650,0
+SXTPW.US,D,20250306,000000,0.0345,0.0349,0.0275,0.0298,41543,0
+SXTPW.US,D,20250307,000000,0.0349,0.0448,0.0225,0.0247,20500,0
+SXTPW.US,D,20250310,000000,0.0226,0.0226,0.0225,0.0226,600,0
+SXTPW.US,D,20250311,000000,0.025399,0.043,0.0226,0.0228,16507,0
+SXTPW.US,D,20250312,000000,0.0444,0.0445,0.0319,0.04,3927,0
+SXTPW.US,D,20250313,000000,0.04,0.04,0.0235,0.0235,10287,0
+SXTPW.US,D,20250314,000000,0.0252,0.0252,0.0252,0.0252,899,0
+SXTPW.US,D,20250317,000000,0.03,0.0301,0.0251,0.0253,7060,0
+SXTPW.US,D,20250319,000000,0.0263,0.0263,0.0263,0.0263,107,0
+SXTPW.US,D,20250320,000000,0.0263,0.0263,0.0263,0.0263,101,0
+SXTPW.US,D,20250321,000000,0.0263,0.0263,0.0263,0.0263,646,0
+SXTPW.US,D,20250325,000000,0.0263,0.027406,0.025,0.026701,16000,0
+SXTPW.US,D,20250326,000000,0.025,0.025,0.024,0.024,290,0
+SXTPW.US,D,20250328,000000,0.0251,0.0252,0.0236,0.024,6124,0
+SXTPW.US,D,20250331,000000,0.0226,0.023,0.0226,0.023,600,0
+SXTPW.US,D,20250401,000000,0.0232,0.0249,0.0226,0.0228,4134,0
+SXTPW.US,D,20250403,000000,0.0228,0.0228,0.0228,0.0228,118,0
+SXTPW.US,D,20250407,000000,0.0228,0.0242,0.0228,0.0228,318,0
+SXTPW.US,D,20250408,000000,0.0242,0.0737,0.0242,0.0699,91128,0
+SXTPW.US,D,20250409,000000,0.0435,0.0435,0.02,0.038,59517,0
+SXTPW.US,D,20250410,000000,0.03,0.0379,0.03,0.0348,14434,0
+SXTPW.US,D,20250411,000000,0.0365,0.037851,0.0348,0.0376,9502,0
+SXTPW.US,D,20250414,000000,0.0349,0.035,0.0349,0.034964,1274,0
+SXTPW.US,D,20250415,000000,0.0374,0.064,0.036,0.0638,60688,0
+SXTPW.US,D,20250416,000000,0.065,0.065,0.05,0.05,5150,0
+SXTPW.US,D,20250417,000000,0.05,0.0548,0.05,0.0548,3064,0
+SXTPW.US,D,20250421,000000,0.0602,0.065,0.0548,0.0548,7175,0
+SXTPW.US,D,20250422,000000,0.0549,0.05985,0.0548,0.0585,2880,0
+SXTPW.US,D,20250423,000000,0.065,0.065,0.063,0.065,5669,0
+SXTPW.US,D,20250424,000000,0.055,0.059,0.054801,0.0552,6374,0
+SXTPW.US,D,20250425,000000,0.0586,0.0596,0.056002,0.056002,1226,0
+SXTPW.US,D,20250428,000000,0.059399,0.0594,0.0562,0.0562,1119,0
+SXTPW.US,D,20250429,000000,0.0591,0.0591,0.059,0.0591,2133,0
+SXTPW.US,D,20250430,000000,0.056951,0.059,0.056951,0.059,663,0
+SXTPW.US,D,20250501,000000,0.0551,0.057,0.0551,0.057,1004,0
+SXTPW.US,D,20250508,000000,0.057999,0.057999,0.057999,0.057999,1000,0
+SXTPW.US,D,20250512,000000,0.0581,0.0581,0.0581,0.0581,200,0
+SXTPW.US,D,20250513,000000,0.0588,0.05955,0.0588,0.05955,1538,0
+SXTPW.US,D,20250519,000000,0.065,0.065,0.0548,0.0548,19695,0
+SXTPW.US,D,20250520,000000,0.05,0.05,0.05,0.05,10000,0
+SXTPW.US,D,20250527,000000,0.061427,0.061427,0.061427,0.061427,1135,0
+SXTPW.US,D,20250602,000000,0.0648,0.0648,0.0648,0.0648,358,0
+SXTPW.US,D,20250604,000000,0.06,0.062,0.0598,0.0598,23986,0
+SXTPW.US,D,20250605,000000,0.0502,0.0502,0.0502,0.0502,155,0
+SXTPW.US,D,20250606,000000,0.0647,0.0647,0.0503,0.0504,8868,0
+SXTPW.US,D,20250610,000000,0.050402,0.0527,0.0503,0.052,7181,0
+SXTPW.US,D,20250618,000000,0.0509,0.0509,0.0509,0.0509,161,0
+SXTPW.US,D,20250620,000000,0.0569,0.0569,0.0568,0.0568,1322,0
+SXTPW.US,D,20250623,000000,0.0569,0.0569,0.0512,0.0512,2272,0
+SXTPW.US,D,20250624,000000,0.0567,0.0567,0.04835,0.050605,8676,0
+SXTPW.US,D,20250627,000000,0.0564,0.0564,0.0461,0.0564,1818,0
+SXTPW.US,D,20250708,000000,0.05,0.05,0.035,0.035,1453,0
+SXTPW.US,D,20250709,000000,0.0567,0.0567,0.0564,0.0564,1226,0
+SXTPW.US,D,20250710,000000,0.0563,0.0567,0.0563,0.0567,7500,0
+SXTPW.US,D,20250711,000000,0.05669,0.05669,0.05669,0.05669,340,0
+SXTPW.US,D,20250714,000000,0.035,0.035001,0.035,0.035001,3013,0
+SXTPW.US,D,20250715,000000,0.0603,0.0603,0.0567,0.0583,25583,0
+SXTPW.US,D,20250716,000000,0.1,0.1,0.055,0.055,6291,0
+SXTPW.US,D,20250717,000000,0.05,0.06,0.04,0.06,2835,0
+SXTPW.US,D,20250718,000000,0.0406,0.055249,0.0406,0.055249,2250,0
+SXTPW.US,D,20250721,000000,0.08,0.08,0.0698,0.0698,1619,0
+SXTPW.US,D,20250723,000000,0.0998,0.0998,0.0699,0.0865,2550,0
+SXTPW.US,D,20250725,000000,0.075,0.075,0.04,0.044549,15786,0
+SXTPW.US,D,20250728,000000,0.04,0.049,0.037,0.0371,2874,0
+SXTPW.US,D,20250729,000000,0.0489,0.0489,0.048899,0.0489,800,0
+SXTPW.US,D,20250730,000000,0.078,0.078,0.0548,0.0594,3450,0
+SXTPW.US,D,20250731,000000,0.0425,0.06,0.0353,0.0353,17342,0
+SXTPW.US,D,20250804,000000,0.043,0.0502,0.04,0.0502,7165,0
+SXTPW.US,D,20250805,000000,0.0531,0.1,0.0363,0.0999,22852,0
+SXTPW.US,D,20250806,000000,0.0999,0.0999,0.0552,0.05521,1848,0
+SXTPW.US,D,20250807,000000,0.0995,0.14,0.09445,0.105,34258,0
+SXTPW.US,D,20250808,000000,0.0611,0.14,0.0604,0.1116,21433,0
+SXTPW.US,D,20250811,000000,0.07,0.1136,0.065,0.111873,5217,0
+SXTPW.US,D,20250812,000000,0.15,0.156,0.15,0.1501,17508,0
+SXTPW.US,D,20250813,000000,0.1501,0.1501,0.1,0.102,4581,0
+SXTPW.US,D,20250814,000000,0.14,0.14,0.0913,0.0913,4885,0
+SXTPW.US,D,20250815,000000,0.1485,0.1485,0.0913,0.1096,3257,0
+SXTPW.US,D,20250818,000000,0.1184,0.1184,0.1184,0.1184,949,0
+SXTPW.US,D,20250819,000000,0.1097,0.1101,0.1097,0.1097,4093,0
+SXTPW.US,D,20250825,000000,0.11,0.119126,0.06,0.0819,14011,0
+SXTPW.US,D,20250826,000000,0.0938,0.0938,0.0938,0.0938,200,0
+SXTPW.US,D,20250827,000000,0.090099,0.0937,0.090099,0.0937,400,0
+SXTPW.US,D,20250828,000000,0.0938,0.0938,0.0903,0.0938,815,0
+SXTPW.US,D,20250829,000000,0.0904,0.0904,0.0904,0.0904,310,0
+SXTPW.US,D,20250902,000000,0.0905,0.0905,0.0905,0.0905,102,0
+SXTPW.US,D,20250903,000000,0.0935,0.0935,0.0906,0.0906,331,0
+SXTPW.US,D,20250904,000000,0.0907,0.0935,0.065,0.065,4066,0
+SXTPW.US,D,20250905,000000,0.0502,0.0698,0.0502,0.0698,5119,0
+SXTPW.US,D,20250908,000000,0.0501,0.0501,0.05,0.05,474,0
+SXTPW.US,D,20250909,000000,0.036,0.0674,0.036,0.0674,14874,0
+SXTPW.US,D,20250910,000000,0.036,0.0659,0.036,0.0659,2550,0
+SXTPW.US,D,20250911,000000,0.05051,0.0525,0.0401,0.0525,14383,0
+SXTPW.US,D,20250912,000000,0.0495,0.0495,0.0495,0.0495,200,0
+SXTPW.US,D,20250916,000000,0.0445,0.0445,0.0445,0.0445,110,0
+SXTPW.US,D,20250922,000000,0.049,0.049,0.0453,0.0453,400,0
+SXTPW.US,D,20250923,000000,0.049,0.049,0.036,0.0362,26576,0
+SXTPW.US,D,20250924,000000,0.0301,0.0366,0.0301,0.0365,21098,0
+SXTPW.US,D,20250925,000000,0.039,0.039,0.0351,0.0369,6677,0
+SXTPW.US,D,20250926,000000,0.0369,0.037,0.0369,0.0369,1260,0
+SXTPW.US,D,20250929,000000,0.0371,0.0371,0.0369,0.0369,32776,0
+SXTPW.US,D,20250930,000000,0.037,0.037,0.037,0.037,155,0
+SXTPW.US,D,20251001,000000,0.0399,0.0399,0.0369,0.037,300,0
+SXTPW.US,D,20251002,000000,0.0397,0.0397,0.039599,0.039599,4000,0
+SXTPW.US,D,20251003,000000,0.0396,0.0396,0.0396,0.0396,1102,0
+SXTPW.US,D,20251006,000000,0.0437,0.0468,0.0437,0.0468,643,0
+SXTPW.US,D,20251007,000000,0.0463,0.0463,0.0426,0.0426,622,0
+SXTPW.US,D,20251008,000000,0.0436,0.0462,0.0402,0.0462,1369,0
+SXTPW.US,D,20251009,000000,0.0461,0.0461,0.0404,0.0404,4449,0
+SXTPW.US,D,20251010,000000,0.043,0.0447,0.04255,0.043131,7623,0
+SXTPW.US,D,20251013,000000,0.0431,0.0431,0.0431,0.0431,256,0
+SXTPW.US,D,20251014,000000,0.0448,0.0448,0.043,0.0447,19502,0
+SXTPW.US,D,20251015,000000,0.0568,0.0568,0.0411,0.0425,24665,0
+SXTPW.US,D,20251016,000000,0.0498,0.0669,0.0437,0.0437,4500,0
+SXTPW.US,D,20251020,000000,0.0507,0.065,0.0507,0.059699,3102,0
+SXTPW.US,D,20251021,000000,0.058999,0.059,0.058999,0.059,15153,0
+SXTPW.US,D,20251022,000000,0.059,0.059,0.0501,0.0501,29329,0
+SXTPW.US,D,20251023,000000,0.0502,0.0589,0.0502,0.0588,4100,0
+SXTPW.US,D,20251024,000000,0.0506,0.0506,0.0505,0.0505,4400,0
+SXTPW.US,D,20251027,000000,0.0504,0.0505,0.0504,0.0505,700,0
+SXTPW.US,D,20251028,000000,0.0503,0.0504,0.0502,0.0502,5630,0
+SXTPW.US,D,20251029,000000,0.0503,0.0503,0.0503,0.0503,16118,0
+SXTPW.US,D,20251030,000000,0.051,0.0585,0.051,0.058,19150,0
+SXTPW.US,D,20251031,000000,0.06,0.0724,0.054,0.054,12303,0
+SXTPW.US,D,20251103,000000,0.07,0.07,0.052,0.0521,5200,0
+SXTPW.US,D,20251106,000000,0.076,0.076,0.04,0.0478,29510,0
+SXTPW.US,D,20251107,000000,0.05,0.065,0.05,0.065,2000,0
+SXTPW.US,D,20251110,000000,0.0535,0.0535,0.0535,0.0535,100,0
+SXTPW.US,D,20251113,000000,0.0649,0.0649,0.0649,0.0649,1061,0
+SXTPW.US,D,20251114,000000,0.0504,0.0506,0.04,0.0402,11248,0
+SXTPW.US,D,20251117,000000,0.0505,0.0505,0.0495,0.0495,4185,0
+SXTPW.US,D,20251118,000000,0.0433,0.0433,0.037,0.0417,7435,0
+SXTPW.US,D,20251120,000000,0.0494,0.0495,0.0494,0.0494,13063,0
+SXTPW.US,D,20251124,000000,0.037,0.0426,0.037,0.0426,3606,0
+SXTPW.US,D,20251201,000000,0.0371,0.0371,0.037,0.037,1229,0
+SXTPW.US,D,20251202,000000,0.04,0.04,0.037,0.0371,660,0
+SXTPW.US,D,20251204,000000,0.0397,0.04,0.0397,0.04,1100,0
+SXTPW.US,D,20251205,000000,0.037,0.04,0.037,0.0398,5466,0
+SXTPW.US,D,20251208,000000,0.0517,0.0517,0.0397,0.0437,6790,0
+SXTPW.US,D,20251209,000000,0.0649,0.065,0.05,0.052699,30200,0
+SXTPW.US,D,20251210,000000,0.0605,0.0605,0.06,0.06,1050,0
+SXTPW.US,D,20251212,000000,0.0438,0.065,0.0438,0.065,7020,0
+SXTPW.US,D,20251218,000000,0.0513,0.0513,0.0513,0.0513,650,0
+SXTPW.US,D,20251219,000000,0.0401,0.065,0.04001,0.065,32246,0
+SXTPW.US,D,20251222,000000,0.065,0.065,0.041167,0.0415,24300,0
+SXTPW.US,D,20251223,000000,0.0437,0.046851,0.0437,0.0439,2800,0
+SXTPW.US,D,20251226,000000,0.0426,0.0537,0.0426,0.0537,1348,0
+SXTPW.US,D,20251231,000000,0.0628,0.0628,0.0628,0.0628,511,0
+SXTPW.US,D,20260102,000000,0.0424,0.065,0.0424,0.0649,3898,0
+SXTPW.US,D,20260105,000000,0.07,0.07,0.06399,0.06399,955,0
+SXTPW.US,D,20260106,000000,0.0646,0.0646,0.0645,0.0645,1200,0
+SXTPW.US,D,20260108,000000,0.0647,0.0647,0.0646,0.0646,400,0
+SXTPW.US,D,20260113,000000,0.0546,0.0572,0.0546,0.0572,1100,0
+SXTPW.US,D,20260114,000000,0.064699,0.0647,0.055,0.055,2290,0
+SXTPW.US,D,20260116,000000,0.0599,0.0646,0.0584,0.0598,4970,0
+SXTPW.US,D,20260122,000000,0.1175,0.1499,0.1003,0.102,121919,0
+SXTPW.US,D,20260123,000000,0.1051,0.1052,0.0687,0.0861,5700,0
+SXTPW.US,D,20260126,000000,0.083,0.083,0.0721,0.0721,4058,0
+SXTPW.US,D,20260128,000000,0.07,0.07,0.0629,0.07,3955,0
+SXTPW.US,D,20260129,000000,0.080751,0.0843,0.079,0.079,2947,0
+SXTPW.US,D,20260130,000000,0.0565,0.06,0.0552,0.0572,6459,0
+SXTPW.US,D,20260202,000000,0.1289,0.1291,0.0581,0.0581,25371,0
+SXTPW.US,D,20260203,000000,0.0556,0.062,0.0556,0.062,2100,0
+SXTPW.US,D,20260204,000000,0.061899,0.0684,0.061898,0.0683,1755,0
+SXTPW.US,D,20260209,000000,0.0615,0.07,0.0615,0.07,1952,0
+SXTPW.US,D,20260212,000000,0.0557,0.0629,0.0557,0.0629,500,0
+SXTPW.US,D,20260217,000000,0.06,0.06,0.0557,0.0557,6450,0
+SXTPW.US,D,20260218,000000,0.0555,0.056601,0.0555,0.0555,750,0
diff --git a/daily/us/nasdaq stocks/2/sym.us.txt b/daily/us/nasdaq stocks/2/sym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..216259207f6c2881b37a1d328800b43a4b06883a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sym.us.txt	
@@ -0,0 +1,1241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYM.US,D,20210309,000000,10.35,10.5,10.25,10.25,6667035,0
+SYM.US,D,20210310,000000,10.33,10.33,10.1699,10.28,3536749,0
+SYM.US,D,20210311,000000,10.3,10.4397,10.28,10.37,471911,0
+SYM.US,D,20210312,000000,10.47,10.47,10.34,10.435,166557,0
+SYM.US,D,20210315,000000,10.4,10.4499,10.31,10.41,178830,0
+SYM.US,D,20210316,000000,10.46,10.46,10.36,10.44,289437,0
+SYM.US,D,20210317,000000,10.36,10.44,10.33,10.36,82891,0
+SYM.US,D,20210318,000000,10.34,10.35,10.29,10.32,74511,0
+SYM.US,D,20210319,000000,10.3,10.32,10.2,10.28,229514,0
+SYM.US,D,20210322,000000,10.3,10.35,10.25,10.265,206705,0
+SYM.US,D,20210323,000000,10.25,10.3,10.15,10.1684,266379,0
+SYM.US,D,20210324,000000,10.13,10.13,9.95,10.05,689344,0
+SYM.US,D,20210325,000000,9.99,10.16,9.94,10.1,452185,0
+SYM.US,D,20210326,000000,10.09,10.16,9.82,9.97,570981,0
+SYM.US,D,20210329,000000,9.95,10.35,9.95,10,75514,0
+SYM.US,D,20210330,000000,10.0999,10.0999,10,10.09,65098,0
+SYM.US,D,20210331,000000,10.19,10.19,10.05,10.1,12281,0
+SYM.US,D,20210401,000000,10.1,10.1,10.05,10.1,75589,0
+SYM.US,D,20210405,000000,10.15,10.16,10.06,10.085,56921,0
+SYM.US,D,20210406,000000,10.1,10.1,10.04,10.07,34709,0
+SYM.US,D,20210407,000000,10.1,10.2,10.09,10.19,224797,0
+SYM.US,D,20210408,000000,10.24,10.27,10.17,10.27,74793,0
+SYM.US,D,20210409,000000,10.25,10.255,10.23,10.25,14364,0
+SYM.US,D,20210412,000000,10.21,10.25,10.1001,10.15,68726,0
+SYM.US,D,20210413,000000,10.15,10.18,10.1,10.15,123900,0
+SYM.US,D,20210414,000000,10.11,10.27,10.11,10.21,36520,0
+SYM.US,D,20210415,000000,10.23,10.36,10.23,10.35,94547,0
+SYM.US,D,20210416,000000,10.33,10.3523,10.185,10.2,151383,0
+SYM.US,D,20210419,000000,10.2,10.2654,10.15,10.23,27992,0
+SYM.US,D,20210420,000000,10.2,10.2253,10.15,10.2,20154,0
+SYM.US,D,20210421,000000,10.2,10.29,10.18,10.29,19529,0
+SYM.US,D,20210422,000000,10.2,10.2,10.18,10.18,8725,0
+SYM.US,D,20210423,000000,10.18,10.7,10.18,10.54,412945,0
+SYM.US,D,20210426,000000,10.5,10.5,10.21,10.48,176157,0
+SYM.US,D,20210427,000000,10.4153,10.44,10.27,10.33,23822,0
+SYM.US,D,20210428,000000,10.25,10.28,10.24,10.25,20128,0
+SYM.US,D,20210429,000000,10.34,10.34,10.28,10.3,23422,0
+SYM.US,D,20210430,000000,10.35,10.49,10.3,10.49,19621,0
+SYM.US,D,20210503,000000,10.5,10.5832,10.16,10.17,135414,0
+SYM.US,D,20210504,000000,10.17,10.195,10.01,10.13,1316241,0
+SYM.US,D,20210505,000000,10.12,10.1999,10.1,10.14,65280,0
+SYM.US,D,20210506,000000,10.14,10.24,10.12,10.24,65247,0
+SYM.US,D,20210507,000000,10.2,10.2,10.1547,10.2,14032,0
+SYM.US,D,20210510,000000,10.16,10.2,10.11,10.2,65872,0
+SYM.US,D,20210511,000000,10.06,10.1043,10.02,10.03,45566,0
+SYM.US,D,20210512,000000,10.05,10.11,9.96,9.96,587575,0
+SYM.US,D,20210513,000000,9.95,10.07,9.95,9.97,130128,0
+SYM.US,D,20210514,000000,10.0127,10.0127,10,10.0001,24000,0
+SYM.US,D,20210517,000000,10.02,10.02,9.98,9.99,10745,0
+SYM.US,D,20210518,000000,9.98,9.98,9.93,9.94,612536,0
+SYM.US,D,20210519,000000,9.96,10,9.93,9.94,332740,0
+SYM.US,D,20210520,000000,9.94,10.03,9.94,9.96,124871,0
+SYM.US,D,20210521,000000,9.9657,9.99,9.9657,9.97,4184,0
+SYM.US,D,20210524,000000,10.02,10.02,9.94,9.96,6745,0
+SYM.US,D,20210525,000000,9.94,10.0173,9.94,9.96,26823,0
+SYM.US,D,20210526,000000,10.05,10.05,9.94,9.95,12822,0
+SYM.US,D,20210527,000000,9.95,10,9.94,9.96,36584,0
+SYM.US,D,20210528,000000,9.96,10,9.93,9.95,3639,0
+SYM.US,D,20210601,000000,9.935,9.95,9.88,9.89,35735,0
+SYM.US,D,20210602,000000,9.89,9.99,9.88,9.95,53795,0
+SYM.US,D,20210603,000000,9.9136,10.02,9.87,10,66621,0
+SYM.US,D,20210604,000000,9.91,10,9.91,9.98,24405,0
+SYM.US,D,20210607,000000,9.8801,9.98,9.8801,9.97,5573,0
+SYM.US,D,20210608,000000,9.9459,10,9.9459,9.98,11956,0
+SYM.US,D,20210609,000000,9.95,10,9.94,9.978,74826,0
+SYM.US,D,20210610,000000,9.99,9.99,9.92,9.949,16588,0
+SYM.US,D,20210611,000000,9.92,9.98,9.91,9.96,19926,0
+SYM.US,D,20210614,000000,9.94,9.98,9.9,9.96,67736,0
+SYM.US,D,20210615,000000,9.92,10,9.92,9.95,173055,0
+SYM.US,D,20210616,000000,9.98,10,9.96,9.98,27925,0
+SYM.US,D,20210617,000000,10.04,10.04,9.93,9.95,22362,0
+SYM.US,D,20210618,000000,9.95,9.97,9.93,9.95,24406,0
+SYM.US,D,20210621,000000,9.96,9.97,9.925,9.95,78944,0
+SYM.US,D,20210622,000000,9.94,9.97,9.9,9.95,53894,0
+SYM.US,D,20210623,000000,9.95,9.97,9.93,9.95,13408,0
+SYM.US,D,20210624,000000,9.93,9.96,9.9,9.95,19306,0
+SYM.US,D,20210625,000000,9.95,10,9.91,9.91,64105,0
+SYM.US,D,20210628,000000,9.91,9.94,9.8898,9.92,115131,0
+SYM.US,D,20210629,000000,9.9,9.92,9.88,9.92,37316,0
+SYM.US,D,20210630,000000,9.86,9.94,9.86,9.94,48763,0
+SYM.US,D,20210701,000000,9.9,9.93,9.9,9.92,3195,0
+SYM.US,D,20210702,000000,9.87,9.92,9.86,9.91,5960,0
+SYM.US,D,20210706,000000,9.98,9.98,9.9,9.93,12036,0
+SYM.US,D,20210707,000000,9.9,9.93,9.8988,9.9,24181,0
+SYM.US,D,20210708,000000,9.9,9.95,9.86,9.95,53124,0
+SYM.US,D,20210709,000000,9.94,9.95,9.92,9.95,19878,0
+SYM.US,D,20210712,000000,9.88,9.95,9.86,9.95,2134,0
+SYM.US,D,20210713,000000,9.9271,9.95,9.91,9.95,6185,0
+SYM.US,D,20210714,000000,9.93,9.94,9.91,9.93,2466,0
+SYM.US,D,20210715,000000,9.9,9.93,9.85,9.92,14314,0
+SYM.US,D,20210716,000000,9.92,9.95,9.91,9.92,105817,0
+SYM.US,D,20210719,000000,9.88,9.95,9.8535,9.95,25043,0
+SYM.US,D,20210720,000000,9.91,9.95,9.9,9.95,1966185,0
+SYM.US,D,20210721,000000,9.95,9.95,9.9,9.92,19549,0
+SYM.US,D,20210722,000000,9.9,9.92,9.9,9.92,23398,0
+SYM.US,D,20210723,000000,9.8679,9.92,9.8679,9.9,9860,0
+SYM.US,D,20210726,000000,9.8948,9.8948,9.86,9.86,6617,0
+SYM.US,D,20210727,000000,9.86,9.89,9.85,9.89,23634,0
+SYM.US,D,20210728,000000,9.88,9.89,9.84,9.84,231238,0
+SYM.US,D,20210729,000000,9.84,9.85,9.82,9.85,19860,0
+SYM.US,D,20210730,000000,9.82,9.88,9.76,9.8,141826,0
+SYM.US,D,20210802,000000,9.8,9.86,9.74,9.79,1062674,0
+SYM.US,D,20210803,000000,9.785,9.83,9.78,9.8,10279,0
+SYM.US,D,20210804,000000,9.7897,9.84,9.7601,9.82,53938,0
+SYM.US,D,20210805,000000,9.77,9.83,9.77,9.83,1148,0
+SYM.US,D,20210806,000000,9.775,9.83,9.775,9.83,2805,0
+SYM.US,D,20210809,000000,9.8,9.84,9.76,9.8,477922,0
+SYM.US,D,20210810,000000,9.8,9.8,9.75,9.79,411238,0
+SYM.US,D,20210811,000000,9.7501,9.8,9.75,9.75,19133,0
+SYM.US,D,20210812,000000,9.75,9.77,9.7,9.77,9003,0
+SYM.US,D,20210813,000000,9.71,9.8,9.705,9.758,136556,0
+SYM.US,D,20210816,000000,9.735,9.8,9.7329,9.8,37909,0
+SYM.US,D,20210817,000000,9.7477,9.8,9.7477,9.78,1920,0
+SYM.US,D,20210818,000000,9.79,9.79,9.71,9.78,5047,0
+SYM.US,D,20210819,000000,9.7,9.78,9.7,9.72,25294,0
+SYM.US,D,20210820,000000,9.71,9.78,9.683,9.69,41788,0
+SYM.US,D,20210823,000000,9.7,9.78,9.68,9.7,269314,0
+SYM.US,D,20210824,000000,9.67,9.7337,9.67,9.7,159369,0
+SYM.US,D,20210825,000000,9.67,9.71,9.65,9.7,311443,0
+SYM.US,D,20210826,000000,9.6829,9.69,9.68,9.69,25831,0
+SYM.US,D,20210827,000000,9.67,9.69,9.67,9.69,1395,0
+SYM.US,D,20210830,000000,9.66,9.69,9.66,9.69,6863,0
+SYM.US,D,20210831,000000,9.7,9.78,9.7,9.74,2983,0
+SYM.US,D,20210901,000000,9.73,9.73,9.7,9.73,8509,0
+SYM.US,D,20210902,000000,9.72,9.74,9.72,9.735,4132,0
+SYM.US,D,20210903,000000,9.74,9.74,9.74,9.74,105,0
+SYM.US,D,20210907,000000,9.72,9.74,9.72,9.74,445,0
+SYM.US,D,20210908,000000,9.74,9.74,9.72,9.73,3616,0
+SYM.US,D,20210909,000000,9.73,9.84,9.73,9.83,19678,0
+SYM.US,D,20210910,000000,9.81,9.86,9.77,9.84,27588,0
+SYM.US,D,20210913,000000,9.8,9.85,9.8,9.8,3933,0
+SYM.US,D,20210914,000000,9.77,9.85,9.77,9.85,1946,0
+SYM.US,D,20210915,000000,9.8,9.8,9.78,9.8,6095,0
+SYM.US,D,20210916,000000,9.74,9.8,9.73,9.77,229143,0
+SYM.US,D,20210917,000000,9.81,9.81,9.77,9.8,1691,0
+SYM.US,D,20210920,000000,9.77,9.82,9.73,9.73,5045,0
+SYM.US,D,20210921,000000,9.72,9.8,9.72,9.8,58208,0
+SYM.US,D,20210923,000000,9.8,9.8,9.8,9.8,776,0
+SYM.US,D,20210924,000000,9.76,9.8,9.76,9.8,7521,0
+SYM.US,D,20210927,000000,9.8,9.82,9.76,9.8,3490068,0
+SYM.US,D,20210928,000000,9.8,9.81,9.75,9.8,63808,0
+SYM.US,D,20210929,000000,9.79,9.82,9.74,9.81,314319,0
+SYM.US,D,20210930,000000,9.79,9.83,9.78,9.83,109922,0
+SYM.US,D,20211001,000000,9.7524,9.82,9.7524,9.76,10341,0
+SYM.US,D,20211004,000000,9.82,9.82,9.79,9.82,20305,0
+SYM.US,D,20211005,000000,9.82,9.82,9.76,9.82,1227268,0
+SYM.US,D,20211006,000000,9.8021,9.85,9.76,9.85,63525,0
+SYM.US,D,20211007,000000,9.85,9.85,9.81,9.83,28727,0
+SYM.US,D,20211008,000000,9.775,9.85,9.775,9.85,5217,0
+SYM.US,D,20211011,000000,9.8,9.825,9.8,9.825,293,0
+SYM.US,D,20211013,000000,9.8,9.82,9.8,9.81,69047,0
+SYM.US,D,20211014,000000,9.7452,9.83,9.7452,9.83,76973,0
+SYM.US,D,20211015,000000,9.89,9.89,9.8,9.86,134865,0
+SYM.US,D,20211018,000000,9.87,10.24,9.79,9.89,559141,0
+SYM.US,D,20211019,000000,9.91,9.95,9.85,9.95,139731,0
+SYM.US,D,20211020,000000,9.95,9.95,9.89,9.92,121628,0
+SYM.US,D,20211021,000000,9.94,9.94,9.89,9.9,86449,0
+SYM.US,D,20211022,000000,9.9,9.9,9.88,9.8999,368497,0
+SYM.US,D,20211025,000000,9.87,9.91,9.852,9.9,151362,0
+SYM.US,D,20211026,000000,9.87,9.98,9.87,9.98,369352,0
+SYM.US,D,20211027,000000,9.98,9.99,9.9201,9.94,189837,0
+SYM.US,D,20211028,000000,9.94,9.9899,9.8601,9.95,26677,0
+SYM.US,D,20211029,000000,9.96,9.99,9.88,9.99,150275,0
+SYM.US,D,20211101,000000,9.99,10.09,9.99,10.05,1464825,0
+SYM.US,D,20211102,000000,10.02,10.09,10,10.04,325535,0
+SYM.US,D,20211103,000000,10.06,10.06,10,10.06,225153,0
+SYM.US,D,20211104,000000,10.08,10.08,10,10.04,36689,0
+SYM.US,D,20211105,000000,10.01,10.06,10.01,10.05,20567,0
+SYM.US,D,20211108,000000,10.07,10.07,10.0058,10.05,24853,0
+SYM.US,D,20211109,000000,10.0115,10.21,10,10.05,1458386,0
+SYM.US,D,20211110,000000,10.01,10.0499,10,10,224442,0
+SYM.US,D,20211111,000000,10.01,10.03,9.99,10.02,514273,0
+SYM.US,D,20211112,000000,10.02,10.02,9.97,9.98,18109,0
+SYM.US,D,20211115,000000,9.99,10.0999,9.93,10.07,515904,0
+SYM.US,D,20211116,000000,10.0341,10.06,10.01,10.05,5185,0
+SYM.US,D,20211117,000000,10.01,10.07,10,10,28626,0
+SYM.US,D,20211118,000000,10.04,10.0598,9.94,10.01,22078,0
+SYM.US,D,20211119,000000,9.96,10,9.95,9.95,120215,0
+SYM.US,D,20211122,000000,9.95,10,9.92,9.96,30136,0
+SYM.US,D,20211123,000000,9.98,9.98,9.94,9.98,15642,0
+SYM.US,D,20211124,000000,9.9,9.98,9.9,9.92,9497,0
+SYM.US,D,20211126,000000,9.85,9.89,9.81,9.87,20633,0
+SYM.US,D,20211129,000000,9.89,9.99,9.875,9.99,37911,0
+SYM.US,D,20211130,000000,10,10.02,9.93,10,161311,0
+SYM.US,D,20211201,000000,9.9556,10,9.95,10,18369,0
+SYM.US,D,20211202,000000,9.94,9.99,9.85,9.99,29950,0
+SYM.US,D,20211203,000000,9.9001,10.04,9.8318,10.02,97110,0
+SYM.US,D,20211206,000000,9.99,10.05,9.94,10.05,45362,0
+SYM.US,D,20211207,000000,10,10,9.9,9.9,5984,0
+SYM.US,D,20211208,000000,9.84,9.9,9.84,9.87,54036,0
+SYM.US,D,20211209,000000,9.9,9.95,9.8643,9.95,12906,0
+SYM.US,D,20211210,000000,9.91,9.92,9.89,9.92,16857,0
+SYM.US,D,20211213,000000,9.95,10,9.93,9.99,1458019,0
+SYM.US,D,20211214,000000,9.98,10.05,9.91,10.04,551029,0
+SYM.US,D,20211215,000000,10,10.0299,9.96,10,995251,0
+SYM.US,D,20211216,000000,10.02,10.02,9.97,9.98,495149,0
+SYM.US,D,20211217,000000,10,10,9.92,9.96,154489,0
+SYM.US,D,20211220,000000,10.01,10.01,9.9416,9.96,124166,0
+SYM.US,D,20211221,000000,9.94,10.06,9.93,10.01,712550,0
+SYM.US,D,20211222,000000,10,10.03,9.94,9.97,1374144,0
+SYM.US,D,20211223,000000,9.97,10,9.96,9.97,351170,0
+SYM.US,D,20211227,000000,9.99,10.05,9.98,9.99,586356,0
+SYM.US,D,20211228,000000,10.01,10.01,9.95,9.96,86877,0
+SYM.US,D,20211229,000000,9.98,10.029,9.95,10,129786,0
+SYM.US,D,20211230,000000,9.97,10.03,9.97,10,10087,0
+SYM.US,D,20211231,000000,10.03,10.03,9.97,10,28478,0
+SYM.US,D,20220103,000000,10.02,10.05,9.97,10.02,72960,0
+SYM.US,D,20220104,000000,10.02,10.08,9.99,10,340728,0
+SYM.US,D,20220105,000000,10.01,10.04,9.98,9.98,227786,0
+SYM.US,D,20220106,000000,9.97,10.01,9.97,9.99,11359,0
+SYM.US,D,20220107,000000,9.98,10.0096,9.98,9.98,26332,0
+SYM.US,D,20220110,000000,9.97,10.0038,9.97,9.98,13840,0
+SYM.US,D,20220111,000000,9.97,10,9.97,10,166614,0
+SYM.US,D,20220112,000000,10.03,10.03,9.97,9.97,6131,0
+SYM.US,D,20220113,000000,9.97,10.02,9.96,9.96,1116100,0
+SYM.US,D,20220114,000000,9.98,9.98,9.87,9.96,238060,0
+SYM.US,D,20220118,000000,9.97,9.97,9.91,9.93,78691,0
+SYM.US,D,20220119,000000,9.9,9.94,9.9,9.92,8516,0
+SYM.US,D,20220120,000000,9.95,9.95,9.9,9.9,27913,0
+SYM.US,D,20220121,000000,9.9,9.9084,9.81,9.85,146367,0
+SYM.US,D,20220124,000000,9.84,9.85,9.76,9.78,932515,0
+SYM.US,D,20220125,000000,9.77,9.85,9.77,9.81,250456,0
+SYM.US,D,20220126,000000,9.86,9.86,9.8,9.81,30286,0
+SYM.US,D,20220127,000000,9.8101,9.83,9.81,9.81,6075,0
+SYM.US,D,20220128,000000,9.8,9.85,9.795,9.81,50121,0
+SYM.US,D,20220131,000000,9.82,9.8892,9.82,9.82,17703,0
+SYM.US,D,20220201,000000,9.8195,9.87,9.8195,9.87,19598,0
+SYM.US,D,20220202,000000,9.88,9.9,9.85,9.9,76801,0
+SYM.US,D,20220203,000000,9.86,9.87,9.8,9.86,260392,0
+SYM.US,D,20220204,000000,9.8721,9.89,9.87,9.88,2826,0
+SYM.US,D,20220207,000000,9.85,9.88,9.85,9.86,8746,0
+SYM.US,D,20220208,000000,9.86,9.88,9.86,9.88,58529,0
+SYM.US,D,20220209,000000,9.88,9.89,9.86,9.86,60870,0
+SYM.US,D,20220210,000000,9.86,9.9,9.86,9.88,28802,0
+SYM.US,D,20220211,000000,9.89,9.9,9.8801,9.9,10173,0
+SYM.US,D,20220214,000000,9.9,9.9,9.86,9.86,3733,0
+SYM.US,D,20220215,000000,9.9,9.9,9.88,9.88,8296,0
+SYM.US,D,20220216,000000,9.88,9.89,9.86,9.88,109241,0
+SYM.US,D,20220218,000000,9.8801,9.8899,9.87,9.87,3112,0
+SYM.US,D,20220222,000000,9.88,9.89,9.87,9.89,40067,0
+SYM.US,D,20220223,000000,9.88,9.8885,9.88,9.88,1327,0
+SYM.US,D,20220224,000000,9.87,9.89,9.87,9.88,34102,0
+SYM.US,D,20220225,000000,9.89,9.9,9.87,9.89,24281,0
+SYM.US,D,20220228,000000,9.87,9.89,9.87,9.87,52896,0
+SYM.US,D,20220301,000000,9.8899,9.9,9.885,9.9,4904,0
+SYM.US,D,20220302,000000,9.9,9.9,9.87,9.88,391321,0
+SYM.US,D,20220303,000000,9.8701,9.89,9.87,9.89,119317,0
+SYM.US,D,20220304,000000,9.88,9.9,9.875,9.89,34629,0
+SYM.US,D,20220307,000000,9.85,9.87,9.85,9.86,1511978,0
+SYM.US,D,20220308,000000,9.86,9.89,9.86,9.89,141355,0
+SYM.US,D,20220309,000000,9.89,9.9,9.87,9.89,18940,0
+SYM.US,D,20220310,000000,9.87,9.88,9.86,9.87,47776,0
+SYM.US,D,20220311,000000,9.89,9.89,9.87,9.87,137185,0
+SYM.US,D,20220314,000000,9.92,9.92,9.87,9.88,10126,0
+SYM.US,D,20220315,000000,9.9097,9.92,9.8742,9.92,137685,0
+SYM.US,D,20220316,000000,9.88,9.92,9.87,9.92,24270,0
+SYM.US,D,20220317,000000,9.8808,9.92,9.87,9.92,329402,0
+SYM.US,D,20220318,000000,9.9139,9.92,9.883,9.92,7555,0
+SYM.US,D,20220321,000000,9.9025,9.91,9.89,9.89,29448,0
+SYM.US,D,20220322,000000,9.8899,9.9,9.88,9.89,457990,0
+SYM.US,D,20220323,000000,9.89,9.9,9.89,9.9,460584,0
+SYM.US,D,20220324,000000,9.9,9.9,9.89,9.89,51025,0
+SYM.US,D,20220325,000000,9.95,9.95,9.895,9.9175,181375,0
+SYM.US,D,20220328,000000,9.9,9.92,9.9,9.9063,59637,0
+SYM.US,D,20220329,000000,9.91,9.91,9.9,9.905,124722,0
+SYM.US,D,20220330,000000,9.9,9.91,9.9,9.9,34290,0
+SYM.US,D,20220331,000000,9.91,9.92,9.9,9.91,70767,0
+SYM.US,D,20220401,000000,9.92,9.9214,9.9,9.91,695963,0
+SYM.US,D,20220404,000000,9.92,9.92,9.9,9.9,21810,0
+SYM.US,D,20220405,000000,9.92,9.92,9.9,9.905,245105,0
+SYM.US,D,20220406,000000,9.91,9.92,9.9,9.91,112421,0
+SYM.US,D,20220407,000000,9.92,9.92,9.9,9.9,31979,0
+SYM.US,D,20220408,000000,9.9153,9.9153,9.89,9.9,121993,0
+SYM.US,D,20220411,000000,9.91,9.9114,9.9,9.901,50361,0
+SYM.US,D,20220412,000000,9.91,9.91,9.89,9.9,319031,0
+SYM.US,D,20220413,000000,9.9,9.93,9.9,9.92,21594,0
+SYM.US,D,20220414,000000,9.93,9.93,9.9,9.92,13660,0
+SYM.US,D,20220418,000000,9.9,9.92,9.895,9.895,41682,0
+SYM.US,D,20220419,000000,9.9,9.9,9.89,9.89,11939,0
+SYM.US,D,20220420,000000,9.92,9.92,9.89,9.92,87619,0
+SYM.US,D,20220421,000000,9.91,9.93,9.9,9.93,34336,0
+SYM.US,D,20220422,000000,9.9,9.93,9.9,9.91,5191,0
+SYM.US,D,20220425,000000,9.9,9.91,9.9,9.91,88277,0
+SYM.US,D,20220426,000000,9.91,9.92,9.9001,9.92,3193,0
+SYM.US,D,20220427,000000,9.9,9.91,9.9,9.9,38980,0
+SYM.US,D,20220428,000000,9.9,9.93,9.9,9.93,54694,0
+SYM.US,D,20220429,000000,9.9041,9.93,9.9,9.92,3757,0
+SYM.US,D,20220502,000000,9.93,9.93,9.89,9.89,145165,0
+SYM.US,D,20220503,000000,9.89,9.9299,9.88,9.88,663811,0
+SYM.US,D,20220504,000000,9.8901,9.91,9.88,9.88,11327,0
+SYM.US,D,20220505,000000,9.89,9.8912,9.83,9.88,3990544,0
+SYM.US,D,20220506,000000,9.88,9.9,9.87,9.87,96534,0
+SYM.US,D,20220509,000000,9.9,9.9,9.86,9.87,92972,0
+SYM.US,D,20220510,000000,9.92,9.94,9.91,9.92,1370948,0
+SYM.US,D,20220511,000000,9.94,9.94,9.93,9.93,178354,0
+SYM.US,D,20220512,000000,9.93,9.95,9.93,9.93,74224,0
+SYM.US,D,20220513,000000,9.95,9.95,9.94,9.94,111669,0
+SYM.US,D,20220516,000000,9.95,9.95,9.93,9.93,155955,0
+SYM.US,D,20220517,000000,9.95,9.95,9.93,9.95,215651,0
+SYM.US,D,20220518,000000,9.95,9.96,9.93,9.96,533673,0
+SYM.US,D,20220519,000000,9.96,9.96,9.95,9.96,180578,0
+SYM.US,D,20220520,000000,9.96,9.97,9.95,9.95,149154,0
+SYM.US,D,20220523,000000,9.97,9.99,9.95,9.96,118943,0
+SYM.US,D,20220524,000000,9.97,9.98,9.96,9.97,284734,0
+SYM.US,D,20220525,000000,9.98,9.98,9.96,9.96,96966,0
+SYM.US,D,20220526,000000,9.97,9.98,9.96,9.97,253964,0
+SYM.US,D,20220527,000000,9.965,9.98,9.96,9.98,752730,0
+SYM.US,D,20220531,000000,9.79,9.8043,9.26,9.49,558786,0
+SYM.US,D,20220601,000000,9.51,9.75,9.06,9.17,645052,0
+SYM.US,D,20220602,000000,9.16,9.51,9.12,9.19,314341,0
+SYM.US,D,20220603,000000,9.27,9.55,9.2001,9.49,219725,0
+SYM.US,D,20220606,000000,9.48,9.6999,9.14,9.25,132428,0
+SYM.US,D,20220607,000000,9.21,9.47,9.01,9.1,138321,0
+SYM.US,D,20220608,000000,10.54,20.77,10.15,20.07,2144800,0
+SYM.US,D,20220609,000000,16.98,17,11.27,11.62,1368711,0
+SYM.US,D,20220610,000000,11.92,12.74,9.115,10.58,717558,0
+SYM.US,D,20220613,000000,10,11.7499,9.7954,11.17,336125,0
+SYM.US,D,20220614,000000,11.25,16.09,11.2,15.7,1683578,0
+SYM.US,D,20220615,000000,14.75,17.08,14.4046,15.99,642530,0
+SYM.US,D,20220616,000000,15.3,16.2183,13.27,13.57,207696,0
+SYM.US,D,20220617,000000,14.24,17,14.24,16.8,499046,0
+SYM.US,D,20220621,000000,26.22,28.48,15.19,15.56,6484819,0
+SYM.US,D,20220622,000000,15.05,18,14.4853,15.35,1283091,0
+SYM.US,D,20220623,000000,15.69,16.1999,15.08,15.5,399236,0
+SYM.US,D,20220624,000000,15.45,15.6481,13.79,13.91,375412,0
+SYM.US,D,20220627,000000,14.2,14.9,14.08,14.23,204975,0
+SYM.US,D,20220628,000000,14.47,14.69,13.57,13.83,125642,0
+SYM.US,D,20220629,000000,14.13,14.19,11.85,11.87,202251,0
+SYM.US,D,20220630,000000,13.02,13.1,10.9,10.97,263379,0
+SYM.US,D,20220701,000000,11.16,12.35,11.16,11.89,255162,0
+SYM.US,D,20220705,000000,11.75,15.15,11.69,14.36,573691,0
+SYM.US,D,20220706,000000,14.49,18.77,14.49,17.28,1647761,0
+SYM.US,D,20220707,000000,17.345,17.345,15.5643,16.77,449205,0
+SYM.US,D,20220708,000000,16.23,16.74,14.7771,15.21,282776,0
+SYM.US,D,20220711,000000,15.59,16.8999,15.0101,16.84,334832,0
+SYM.US,D,20220712,000000,16.7,16.99,15.85,16.79,202252,0
+SYM.US,D,20220713,000000,16.35,16.75,15.995,16.3,71276,0
+SYM.US,D,20220714,000000,16,18.1,15.707,17.93,262380,0
+SYM.US,D,20220715,000000,18.35,20.7499,17.93,19.29,463898,0
+SYM.US,D,20220718,000000,19.59,20.1,19.01,19.72,253144,0
+SYM.US,D,20220719,000000,19.31,20,18.501,19.46,154804,0
+SYM.US,D,20220720,000000,19.84,19.8851,17.51,17.62,274838,0
+SYM.US,D,20220721,000000,18.13,18.68,17.14,18.46,155084,0
+SYM.US,D,20220722,000000,18.47,20,17.57,19.87,173900,0
+SYM.US,D,20220725,000000,20,20.4571,17.6,18.44,248510,0
+SYM.US,D,20220726,000000,18.02,20.315,16.99,19.77,174810,0
+SYM.US,D,20220727,000000,19.47,20.19,18.71,18.75,175248,0
+SYM.US,D,20220728,000000,19.7,19.7,18.13,18.37,144753,0
+SYM.US,D,20220729,000000,18.44,19.4499,17.64,17.9,142713,0
+SYM.US,D,20220801,000000,17.5,19.28,17.15,18.65,217179,0
+SYM.US,D,20220802,000000,16.5,17.3962,16.08,16.65,538704,0
+SYM.US,D,20220803,000000,16.88,16.9731,16.05,16.5,236613,0
+SYM.US,D,20220804,000000,17,17.18,16.25,16.63,190263,0
+SYM.US,D,20220805,000000,16.77,16.77,16.05,16.22,99580,0
+SYM.US,D,20220808,000000,16.53,16.68,15.86,16.07,180819,0
+SYM.US,D,20220809,000000,16.06,16.33,15.78,16.01,87078,0
+SYM.US,D,20220810,000000,16.18,16.255,15.75,16.1,116794,0
+SYM.US,D,20220811,000000,16.16,16.4487,16.03,16.39,130914,0
+SYM.US,D,20220812,000000,16.28,16.59,15.75,16.31,136219,0
+SYM.US,D,20220815,000000,16.2,16.5,15.29,15.33,159390,0
+SYM.US,D,20220816,000000,15.59,15.96,15.1,15.81,166193,0
+SYM.US,D,20220817,000000,15.65,16.01,15.5,15.73,108665,0
+SYM.US,D,20220818,000000,17.47,17.5,15.8,15.87,567911,0
+SYM.US,D,20220819,000000,16.06,16.25,13.1,14.44,636409,0
+SYM.US,D,20220822,000000,14.5,14.53,12.84,13.01,683955,0
+SYM.US,D,20220823,000000,13.42,13.42,12.85,12.91,301025,0
+SYM.US,D,20220824,000000,13,13.47,12.96,13.35,221383,0
+SYM.US,D,20220825,000000,13.3,13.61,13,13.51,329185,0
+SYM.US,D,20220826,000000,13.77,14.13,12.3,12.33,490823,0
+SYM.US,D,20220829,000000,12.26,12.9,12.125,12.38,780509,0
+SYM.US,D,20220830,000000,12.12,12.72,12.12,12.28,219826,0
+SYM.US,D,20220831,000000,12.5,12.59,12.19,12.46,84257,0
+SYM.US,D,20220901,000000,12.48,12.6,12.2,12.28,152055,0
+SYM.US,D,20220902,000000,12.3,12.59,12.28,12.55,173827,0
+SYM.US,D,20220906,000000,12.85,12.99,10.95,11.04,353406,0
+SYM.US,D,20220907,000000,10.99,11.14,10.61,10.95,267759,0
+SYM.US,D,20220908,000000,10.73,11.48,10.57,11.04,198941,0
+SYM.US,D,20220909,000000,11.19,11.51,10.65,11.47,276141,0
+SYM.US,D,20220912,000000,12.4,12.961,12.3,12.46,241167,0
+SYM.US,D,20220913,000000,12.33,12.71,11.9101,12.45,232225,0
+SYM.US,D,20220914,000000,13.4,13.4,12.51,12.75,305761,0
+SYM.US,D,20220915,000000,13.2,13.8299,12.76,13.39,361159,0
+SYM.US,D,20220916,000000,13.46,13.62,12.568,13.03,730956,0
+SYM.US,D,20220919,000000,13.19,13.39,12.54,12.74,353622,0
+SYM.US,D,20220920,000000,12.74,13.39,12.61,12.88,392655,0
+SYM.US,D,20220921,000000,12.76,13.22,11.65,11.74,323005,0
+SYM.US,D,20220922,000000,11.87,11.87,10.3,10.76,379253,0
+SYM.US,D,20220923,000000,10.9,11.1377,10.0301,10.54,241884,0
+SYM.US,D,20220926,000000,10.35,10.67,10.03,10.15,146035,0
+SYM.US,D,20220927,000000,10.45,10.55,10.06,10.41,186059,0
+SYM.US,D,20220928,000000,10.4,10.73,10.39,10.68,187345,0
+SYM.US,D,20220929,000000,10.55,10.91,10.25,10.9,309324,0
+SYM.US,D,20220930,000000,11.05,12.09,10.81,11.5,408821,0
+SYM.US,D,20221003,000000,11.54,13.29,11.5283,12.69,206426,0
+SYM.US,D,20221004,000000,13.03,13.12,12.57,12.81,163704,0
+SYM.US,D,20221005,000000,12.69,13.04,12.38,12.63,208428,0
+SYM.US,D,20221006,000000,12.61,12.94,12.27,12.32,88222,0
+SYM.US,D,20221007,000000,12.21,12.75,12.05,12.6,141327,0
+SYM.US,D,20221010,000000,12.69,13.105,12.6,12.96,157964,0
+SYM.US,D,20221011,000000,13,13.08,12.6501,12.96,118857,0
+SYM.US,D,20221012,000000,12.9,13.33,12.83,13.25,119737,0
+SYM.US,D,20221013,000000,13.1,13.88,12.99,13.75,318487,0
+SYM.US,D,20221014,000000,13.94,13.99,13.28,13.5,116442,0
+SYM.US,D,20221017,000000,13.5,13.9495,13.32,13.45,66211,0
+SYM.US,D,20221018,000000,13.64,14.065,13.45,13.9,224801,0
+SYM.US,D,20221019,000000,13.58,13.65,12.34,12.4,192771,0
+SYM.US,D,20221020,000000,12.4,12.945,12.2,12.3,95359,0
+SYM.US,D,20221021,000000,12.09,12.81,11.78,12.77,93601,0
+SYM.US,D,20221024,000000,12.62,12.77,12.16,12.63,79980,0
+SYM.US,D,20221025,000000,12.6,13.15,12.5323,13.03,90913,0
+SYM.US,D,20221026,000000,13.07,13.115,12.25,12.275,108469,0
+SYM.US,D,20221027,000000,12.31,12.84,12.1501,12.68,66577,0
+SYM.US,D,20221028,000000,12.88,13,12.54,12.68,109831,0
+SYM.US,D,20221031,000000,12.52,12.8694,12.15,12.34,52133,0
+SYM.US,D,20221101,000000,12.66,12.7199,11.845,12.03,73591,0
+SYM.US,D,20221102,000000,11.87,11.99,10.63,10.69,188548,0
+SYM.US,D,20221103,000000,10.55,10.9099,10.07,10.23,172050,0
+SYM.US,D,20221104,000000,10.31,10.8099,9.91,10.28,111521,0
+SYM.US,D,20221107,000000,10.62,11.05,10.23,10.27,95183,0
+SYM.US,D,20221108,000000,10.3,10.82,9.97,10.79,119601,0
+SYM.US,D,20221109,000000,10.71,10.84,9.8,9.99,120879,0
+SYM.US,D,20221110,000000,10.16,11.03,10.01,10.82,149989,0
+SYM.US,D,20221111,000000,10.79,10.8788,10.13,10.19,169571,0
+SYM.US,D,20221114,000000,10.28,10.442,9.22,9.25,259063,0
+SYM.US,D,20221115,000000,9.5,9.77,9.25,9.34,151318,0
+SYM.US,D,20221116,000000,9.33,9.431,8.95,8.95,125399,0
+SYM.US,D,20221117,000000,8.99,9.3199,8.75,8.81,148406,0
+SYM.US,D,20221118,000000,8.99,9.85,8.81,9.39,209448,0
+SYM.US,D,20221121,000000,9.79,10.13,9.58,9.98,320053,0
+SYM.US,D,20221122,000000,10.05,11.22,10.05,10.77,442139,0
+SYM.US,D,20221123,000000,11.11,12.6999,10.7,12.22,398968,0
+SYM.US,D,20221125,000000,12.25,12.83,12.0215,12.81,155590,0
+SYM.US,D,20221128,000000,12.47,12.74,11.73,12.15,201763,0
+SYM.US,D,20221129,000000,11.8,12.14,11.1,11.16,242303,0
+SYM.US,D,20221130,000000,11.08,11.32,10.75,11.05,191525,0
+SYM.US,D,20221201,000000,11.09,11.2689,10.7473,10.87,163326,0
+SYM.US,D,20221202,000000,10.65,11.25,10.64,11.21,159928,0
+SYM.US,D,20221205,000000,11.21,11.28,10.76,11.17,108927,0
+SYM.US,D,20221206,000000,11.37,11.75,10.9136,11.68,133360,0
+SYM.US,D,20221207,000000,11.56,11.6,11.01,11.46,221066,0
+SYM.US,D,20221208,000000,11.37,11.86,11.22,11.78,266484,0
+SYM.US,D,20221209,000000,11.54,11.89,11.17,11.35,282330,0
+SYM.US,D,20221212,000000,11.31,12.22,11.31,11.69,292767,0
+SYM.US,D,20221213,000000,12.12,12.565,10.8,11.46,277252,0
+SYM.US,D,20221214,000000,11.33,12.18,11.25,11.98,113604,0
+SYM.US,D,20221215,000000,11.82,12.08,11.33,11.98,142188,0
+SYM.US,D,20221216,000000,11.83,12.09,11.8247,12.01,198084,0
+SYM.US,D,20221219,000000,11.81,12.28,11.67,12.23,157060,0
+SYM.US,D,20221220,000000,12.01,12.55,11.91,12.32,168016,0
+SYM.US,D,20221221,000000,12.3,12.42,11.67,11.91,150926,0
+SYM.US,D,20221222,000000,11.56,11.9,11.41,11.73,77280,0
+SYM.US,D,20221223,000000,11.55,11.84,10.69,11.02,193200,0
+SYM.US,D,20221227,000000,10.92,11.05,10.49,10.5,87043,0
+SYM.US,D,20221228,000000,10.47,10.86,10.2101,10.74,101342,0
+SYM.US,D,20221229,000000,10.74,12.22,10.5694,11.87,157944,0
+SYM.US,D,20221230,000000,11.87,11.97,11.4686,11.94,102573,0
+SYM.US,D,20230103,000000,12.13,12.33,11.905,12.04,103063,0
+SYM.US,D,20230104,000000,11.9,12.33,11.68,12.3,94038,0
+SYM.US,D,20230105,000000,12.4,12.73,12.1,12.73,110505,0
+SYM.US,D,20230106,000000,12.75,13.28,12.35,12.41,172147,0
+SYM.US,D,20230109,000000,12.29,13.45,12.28,13.27,101650,0
+SYM.US,D,20230110,000000,13.17,13.4,12.78,12.85,130266,0
+SYM.US,D,20230111,000000,12.86,13.2899,12.85,13.28,70295,0
+SYM.US,D,20230112,000000,13.2,14.15,13.01,14.14,243564,0
+SYM.US,D,20230113,000000,14.15,14.15,13.3411,13.44,93208,0
+SYM.US,D,20230117,000000,13.25,13.845,13.02,13.61,73012,0
+SYM.US,D,20230118,000000,13.75,13.8739,13.5,13.78,84997,0
+SYM.US,D,20230119,000000,13.54,14.0137,13.005,13.7,147671,0
+SYM.US,D,20230120,000000,13.67,14.5,13.66,14.46,208297,0
+SYM.US,D,20230123,000000,14.5,15.7199,14.2214,15.56,339917,0
+SYM.US,D,20230124,000000,15.5,15.9299,15.001,15.735,342735,0
+SYM.US,D,20230125,000000,15.31,15.91,14.68,15.45,316041,0
+SYM.US,D,20230126,000000,15.61,15.84,14.5,14.7,111836,0
+SYM.US,D,20230127,000000,14.53,15.13,13.74,13.77,243084,0
+SYM.US,D,20230130,000000,13.59,14.425,13.2527,13.53,295461,0
+SYM.US,D,20230131,000000,14.6,16.06,13.74,15.65,619160,0
+SYM.US,D,20230201,000000,15.72,16.18,15.18,15.27,313958,0
+SYM.US,D,20230202,000000,14.94,16.082,13.27,15.45,988144,0
+SYM.US,D,20230203,000000,15.45,16.5,14.8,15.2,327015,0
+SYM.US,D,20230206,000000,15.19,15.88,14.39,15.58,364630,0
+SYM.US,D,20230207,000000,15.99,17.1,15.1097,16.63,1006748,0
+SYM.US,D,20230208,000000,17,18.34,16.9,18.11,798398,0
+SYM.US,D,20230209,000000,18.15,18.15,16.66,16.73,450487,0
+SYM.US,D,20230210,000000,16.79,17.8,15.19,17.38,538189,0
+SYM.US,D,20230213,000000,17.34,17.9132,16.7,17.35,265817,0
+SYM.US,D,20230214,000000,17.11,18.15,16.86,17.88,318610,0
+SYM.US,D,20230215,000000,18.11,18.11,17.62,17.85,189388,0
+SYM.US,D,20230216,000000,17.53,18.025,16.83,17.53,254263,0
+SYM.US,D,20230217,000000,17.26,17.4846,16.48,17.36,187269,0
+SYM.US,D,20230221,000000,17.15,17.89,16.79,16.92,236573,0
+SYM.US,D,20230222,000000,17.06,17.47,16.64,17.28,219649,0
+SYM.US,D,20230223,000000,17.49,17.59,16.85,17.17,202019,0
+SYM.US,D,20230224,000000,17.09,17.09,16.25,16.57,193737,0
+SYM.US,D,20230227,000000,16.62,17.19,16.33,16.78,169513,0
+SYM.US,D,20230228,000000,16.87,17.15,16.33,16.35,341950,0
+SYM.US,D,20230301,000000,16.45,16.5886,15.69,16.02,216591,0
+SYM.US,D,20230302,000000,15.87,15.995,14.14,14.97,1396058,0
+SYM.US,D,20230303,000000,15.49,17.02,15.47,16.4,887674,0
+SYM.US,D,20230306,000000,16.85,18.65,16.817,18.17,1500169,0
+SYM.US,D,20230307,000000,18.26,18.29,16.71,16.87,532066,0
+SYM.US,D,20230308,000000,17.21,17.62,16.91,17.4,359505,0
+SYM.US,D,20230309,000000,17.1,19.21,17.1,17.87,593154,0
+SYM.US,D,20230310,000000,17.86,18.06,16.91,17.65,1166625,0
+SYM.US,D,20230313,000000,17.42,18.11,16.03,16.4,474367,0
+SYM.US,D,20230314,000000,16.52,17.62,16.52,17.08,419426,0
+SYM.US,D,20230315,000000,16.8,16.97,16.08,16.65,602910,0
+SYM.US,D,20230316,000000,16.42,17.24,16.29,17.1,610536,0
+SYM.US,D,20230317,000000,16.92,18.77,16.695,18.72,2671655,0
+SYM.US,D,20230320,000000,18.36,20.6,18.36,20.44,1107417,0
+SYM.US,D,20230321,000000,20.5,21.53,20.0055,21.44,864815,0
+SYM.US,D,20230322,000000,21.44,23.1536,20.7721,22.79,671808,0
+SYM.US,D,20230323,000000,23.41,23.41,21.55,22.33,687861,0
+SYM.US,D,20230324,000000,22.4,23.05,21.2974,21.68,531718,0
+SYM.US,D,20230327,000000,21.56,23.51,21.5301,22.97,532329,0
+SYM.US,D,20230328,000000,22.55,23.125,20.7,20.94,433807,0
+SYM.US,D,20230329,000000,20.97,21.86,20.82,21.82,204418,0
+SYM.US,D,20230330,000000,22,22.82,21.66,22.17,334574,0
+SYM.US,D,20230331,000000,22.43,23.09,22.3,22.84,352269,0
+SYM.US,D,20230403,000000,22.6,24,22.5,23.89,488907,0
+SYM.US,D,20230404,000000,23.88,23.9362,22.325,23.18,456059,0
+SYM.US,D,20230405,000000,23.65,24.29,22.63,24.245,562911,0
+SYM.US,D,20230406,000000,24.25,25.96,23.88,25.42,495353,0
+SYM.US,D,20230410,000000,25,26.43,24.33,25.94,489246,0
+SYM.US,D,20230411,000000,25.53,29,25.53,27.84,733030,0
+SYM.US,D,20230412,000000,26.15,27.98,25.05,27.67,868663,0
+SYM.US,D,20230413,000000,27.93,28.055,26.602,27.27,504483,0
+SYM.US,D,20230414,000000,26.95,30.29,26.95,27.94,690034,0
+SYM.US,D,20230417,000000,28.01,28.56,27.03,27.27,366428,0
+SYM.US,D,20230418,000000,27.3,28.3994,26.49,28.25,390479,0
+SYM.US,D,20230419,000000,28.02,28.81,27.62,28.68,358744,0
+SYM.US,D,20230420,000000,28.89,30.42,28.315,30.26,815314,0
+SYM.US,D,20230421,000000,30.26,31.43,29.06,30.56,681461,0
+SYM.US,D,20230424,000000,31.18,32.1721,29.1,30.13,564375,0
+SYM.US,D,20230425,000000,30.19,31.27,29.23,29.24,416830,0
+SYM.US,D,20230426,000000,29.24,31.2499,29.04,29.41,411058,0
+SYM.US,D,20230427,000000,29.61,29.9955,26.35,27.99,831907,0
+SYM.US,D,20230428,000000,27.97,28.21,26.26,26.56,750515,0
+SYM.US,D,20230501,000000,26.25,27.44,25.58,26.77,857087,0
+SYM.US,D,20230502,000000,26.77,26.8,22.4,23.4,1957371,0
+SYM.US,D,20230503,000000,23.84,25.67,22.8872,25.35,835471,0
+SYM.US,D,20230504,000000,25.65,27.05,25.1079,26.51,756413,0
+SYM.US,D,20230505,000000,26.68,28.0999,26.57,27.04,765137,0
+SYM.US,D,20230508,000000,27.43,28.12,26.07,28.1,363948,0
+SYM.US,D,20230509,000000,28.8,29,27.27,27.88,748846,0
+SYM.US,D,20230510,000000,27.85,28.21,25.63,26.52,369869,0
+SYM.US,D,20230511,000000,26.42,26.75,24.8886,25.07,337959,0
+SYM.US,D,20230512,000000,25.02,25.995,24.41,24.44,465323,0
+SYM.US,D,20230515,000000,24.55,25.1496,24.17,24.6,505827,0
+SYM.US,D,20230516,000000,24.67,25.1,23.5801,24.5,391648,0
+SYM.US,D,20230517,000000,25.57,28.24,25.2121,28.14,882898,0
+SYM.US,D,20230518,000000,28.64,31.85,27.7601,31.34,1187262,0
+SYM.US,D,20230519,000000,31.9,32,28.3801,29.03,809799,0
+SYM.US,D,20230522,000000,29.34,31.55,28.72,31.13,661698,0
+SYM.US,D,20230523,000000,31.35,32.4399,30.965,31.14,448356,0
+SYM.US,D,20230524,000000,31.31,32.3,30.46,32.2,444481,0
+SYM.US,D,20230525,000000,33.42,35.68,32.28,35.34,841964,0
+SYM.US,D,20230526,000000,35.5,36.53,34.2,36.1,715310,0
+SYM.US,D,20230530,000000,36.69,37.56,35.33,37.54,572493,0
+SYM.US,D,20230531,000000,37.04,37.18,32.37,32.98,1095791,0
+SYM.US,D,20230601,000000,32.9,36.12,32.8,35.86,622059,0
+SYM.US,D,20230602,000000,36.3,36.4711,32.9,33.44,607928,0
+SYM.US,D,20230605,000000,34,35.64,32.8,34.37,619221,0
+SYM.US,D,20230606,000000,34.06,35.85,33.39,35.72,615490,0
+SYM.US,D,20230607,000000,36.83,41.35,36.79,40.25,2072029,0
+SYM.US,D,20230608,000000,40,42.92,39,41.19,992609,0
+SYM.US,D,20230609,000000,41.5,43.75,41.37,43.09,711580,0
+SYM.US,D,20230612,000000,44.31,44.5639,40.26,40.72,1211697,0
+SYM.US,D,20230613,000000,42.73,47.81,40.02,46.93,1811329,0
+SYM.US,D,20230614,000000,47.76,48.62,45.69,48.17,1230269,0
+SYM.US,D,20230615,000000,48,53.83,46.26,48.64,2247329,0
+SYM.US,D,20230616,000000,49.42,52.1,48.01,51.22,1931338,0
+SYM.US,D,20230620,000000,51.15,52.94,45.24,50.84,1466117,0
+SYM.US,D,20230621,000000,49.55,50.6733,45.45,45.79,1262357,0
+SYM.US,D,20230622,000000,46.35,46.5,41.72,42,1424193,0
+SYM.US,D,20230623,000000,41.06,42.9499,37.86,39.51,1632505,0
+SYM.US,D,20230626,000000,40.864,41.24,36.86,37.08,1224027,0
+SYM.US,D,20230627,000000,38.11,39.6499,37.14,39,1104955,0
+SYM.US,D,20230628,000000,39.23,42.22,38.44,41.84,1117208,0
+SYM.US,D,20230629,000000,40.16,43.68,38.9,41.45,1130903,0
+SYM.US,D,20230630,000000,42,44.89,41.82,42.81,900241,0
+SYM.US,D,20230703,000000,42.66,44.47,42.45,43.58,402348,0
+SYM.US,D,20230705,000000,43.51,43.92,40.83,41.31,694738,0
+SYM.US,D,20230706,000000,40.82,40.82,38.31,40.01,628047,0
+SYM.US,D,20230707,000000,40.37,43.1,40.2993,41.17,502853,0
+SYM.US,D,20230710,000000,42.32,46.14,40.9,45.71,867845,0
+SYM.US,D,20230711,000000,47.16,47.26,44.63,46.95,603128,0
+SYM.US,D,20230712,000000,47.85,48.17,42,43.37,1029622,0
+SYM.US,D,20230713,000000,43.88,46.43,43.3,46.26,592005,0
+SYM.US,D,20230714,000000,46.82,48.07,43.65,44.11,701957,0
+SYM.US,D,20230717,000000,44.35,49.78,43.41,49.49,1417544,0
+SYM.US,D,20230718,000000,49.49,53,48.7,52.08,1462658,0
+SYM.US,D,20230719,000000,52.33,53.59,46.51,48.7,1425208,0
+SYM.US,D,20230720,000000,48.09,48.09,43.908,45.67,917567,0
+SYM.US,D,20230721,000000,46.06,46.2299,42.78,43.68,734749,0
+SYM.US,D,20230724,000000,46.9,47.93,35.2,40.97,4321392,0
+SYM.US,D,20230725,000000,41.36,41.4097,37.975,38.17,1448734,0
+SYM.US,D,20230726,000000,39.39,42.1835,38.88,41.28,1050796,0
+SYM.US,D,20230727,000000,42.41,42.87,39,39.46,723260,0
+SYM.US,D,20230728,000000,39.79,43.2,38.85,42.18,1071475,0
+SYM.US,D,20230731,000000,46.17,64.14,44.2768,63.54,5839390,0
+SYM.US,D,20230801,000000,59.1,61.5455,53.8,57.61,2399542,0
+SYM.US,D,20230802,000000,56.1,60.2,54.19,58.98,1229382,0
+SYM.US,D,20230803,000000,58.5,62.37,57.52,57.98,1353482,0
+SYM.US,D,20230804,000000,58.09,58.63,53.06,53.61,1343889,0
+SYM.US,D,20230807,000000,53.61,54.7,50.81,52.48,735608,0
+SYM.US,D,20230808,000000,51.28,52.44,49.55,49.99,852858,0
+SYM.US,D,20230809,000000,48.99,49.22,43.36,44.88,1581440,0
+SYM.US,D,20230810,000000,45.14,49.578,45.05,45.95,1002831,0
+SYM.US,D,20230811,000000,45.65,45.94,42.77,43.53,1003186,0
+SYM.US,D,20230814,000000,43.49,45.4499,43.245,44.45,1051975,0
+SYM.US,D,20230815,000000,43.96,44.8,40,40.11,1123348,0
+SYM.US,D,20230816,000000,40.11,40.66,38.32,39.32,1196625,0
+SYM.US,D,20230817,000000,39.21,40.44,38.39,38.4,680751,0
+SYM.US,D,20230818,000000,37.19,39.4699,37,37.64,960882,0
+SYM.US,D,20230821,000000,37.8,38.487,35.92,36.41,1406160,0
+SYM.US,D,20230822,000000,37.6,38.88,36.735,37.64,917700,0
+SYM.US,D,20230823,000000,37.91,40.94,36.8001,40.22,868178,0
+SYM.US,D,20230824,000000,41.15,41.15,38.35,39.16,840209,0
+SYM.US,D,20230825,000000,39.18,39.86,36.23,37.26,912078,0
+SYM.US,D,20230828,000000,37.5,40.4089,37.5,39.785,563226,0
+SYM.US,D,20230829,000000,39.5,40.56,38.5639,39.33,1065138,0
+SYM.US,D,20230830,000000,39.89,40.4,37.4,39.53,956464,0
+SYM.US,D,20230831,000000,40,42.58,39.47,41.79,1132083,0
+SYM.US,D,20230901,000000,42.5,43.0501,40.8701,41.92,623829,0
+SYM.US,D,20230905,000000,41.5,42.005,39.18,40.07,748401,0
+SYM.US,D,20230906,000000,40.34,41.634,39.14,39.6,547465,0
+SYM.US,D,20230907,000000,38.75,38.8,36.24,36.69,1226359,0
+SYM.US,D,20230908,000000,36.78,37.68,35.3,35.61,713801,0
+SYM.US,D,20230911,000000,36.08,36.23,34.37,34.93,890383,0
+SYM.US,D,20230912,000000,34.42,34.56,32.71,33.09,1408244,0
+SYM.US,D,20230913,000000,33.92,34.48,31.97,32.4,971424,0
+SYM.US,D,20230914,000000,33,33.625,32.16,32.63,815604,0
+SYM.US,D,20230915,000000,32.32,32.57,30.88,31.85,1606269,0
+SYM.US,D,20230918,000000,31.95,33.4,31.51,32.48,704966,0
+SYM.US,D,20230919,000000,32.48,33.24,31.56,32.76,543936,0
+SYM.US,D,20230920,000000,33.1,34.2,32.14,32.23,575599,0
+SYM.US,D,20230921,000000,31.16,31.97,30.9,31.08,609881,0
+SYM.US,D,20230922,000000,31.4,31.95,30.4572,31.06,406363,0
+SYM.US,D,20230925,000000,30.37,31.075,30.01,30.27,513347,0
+SYM.US,D,20230926,000000,30,31.52,29.62,30.73,686016,0
+SYM.US,D,20230927,000000,31.18,32.66,31.18,32.5,510801,0
+SYM.US,D,20230928,000000,32.77,33.49,32.11,32.62,582068,0
+SYM.US,D,20230929,000000,33.23,34.2523,32.77,33.43,869812,0
+SYM.US,D,20231002,000000,33.55,34.94,33.36,34.52,721988,0
+SYM.US,D,20231003,000000,33.61,33.87,30.81,31.19,1142616,0
+SYM.US,D,20231004,000000,31.5,32.11,30.845,31.84,474890,0
+SYM.US,D,20231005,000000,31.6,32.2589,30.82,31.84,323726,0
+SYM.US,D,20231006,000000,31.62,35.12,31.59,34.87,695445,0
+SYM.US,D,20231009,000000,34.68,36.89,34.1,36.81,815572,0
+SYM.US,D,20231010,000000,37.85,40.27,37.1,39.53,1394704,0
+SYM.US,D,20231011,000000,40.31,42.8499,40.21,41.84,1869471,0
+SYM.US,D,20231012,000000,42.06,42.74,39.86,40.68,1125616,0
+SYM.US,D,20231013,000000,41.94,42.054,38.95,39.24,855564,0
+SYM.US,D,20231016,000000,39.27,44.1,39.27,43.6,944417,0
+SYM.US,D,20231017,000000,43.14,47.23,42.71,46.29,1882116,0
+SYM.US,D,20231018,000000,45.32,46.55,42.011,42.14,1009905,0
+SYM.US,D,20231019,000000,42.72,44.01,42.0442,42.72,726745,0
+SYM.US,D,20231020,000000,42.35,43.3699,40.35,41.37,800819,0
+SYM.US,D,20231023,000000,40.69,40.7462,37.86,38.64,1248566,0
+SYM.US,D,20231024,000000,39.6,41.9881,39.27,41.11,961603,0
+SYM.US,D,20231025,000000,40.39,40.53,37.525,37.79,711441,0
+SYM.US,D,20231026,000000,37.69,39.14,37.241,37.38,690121,0
+SYM.US,D,20231027,000000,38.38,39,34.37,35.35,1109662,0
+SYM.US,D,20231030,000000,36.58,37.8,34.87,35.64,799315,0
+SYM.US,D,20231031,000000,35.64,36.0663,33.3,34.03,900573,0
+SYM.US,D,20231101,000000,34.12,34.12,31.69,33.03,1449640,0
+SYM.US,D,20231102,000000,34.8,37.9,34.11,37.58,1232418,0
+SYM.US,D,20231103,000000,38.95,39.4483,36.59,36.91,1126849,0
+SYM.US,D,20231106,000000,37.29,37.45,34.68,35.47,655716,0
+SYM.US,D,20231107,000000,35.43,35.59,34.38,35.15,710911,0
+SYM.US,D,20231108,000000,35.33,35.33,32.85,33.09,1009609,0
+SYM.US,D,20231109,000000,33.48,33.8598,31.33,31.73,1139832,0
+SYM.US,D,20231110,000000,31.93,32.74,31.37,31.38,1083717,0
+SYM.US,D,20231113,000000,31.43,33.93,30.6,33.17,870702,0
+SYM.US,D,20231114,000000,35.53,36.34,34.45,35.89,1212305,0
+SYM.US,D,20231115,000000,36.6,39.08,36.38,37.68,1150232,0
+SYM.US,D,20231116,000000,37.17,37.78,35.6,35.99,594344,0
+SYM.US,D,20231117,000000,36.59,38.18,36.1231,37.2,839988,0
+SYM.US,D,20231120,000000,37.64,38.99,36.68,37.16,1956721,0
+SYM.US,D,20231121,000000,48,52.84,43.26,52.08,9681047,0
+SYM.US,D,20231122,000000,52.04,54.23,50.06,53.86,2225340,0
+SYM.US,D,20231124,000000,52.03,54.18,50.27,51.43,1255567,0
+SYM.US,D,20231127,000000,51,58.7299,49.05,58.19,2585623,0
+SYM.US,D,20231128,000000,57.39,59.8199,53.3659,53.8,2516720,0
+SYM.US,D,20231129,000000,53.8,55.9299,51.25,55.32,2020104,0
+SYM.US,D,20231130,000000,54.8,55.29,52.38,52.88,1216784,0
+SYM.US,D,20231201,000000,52.37,57.41,50.52,56.73,1730725,0
+SYM.US,D,20231204,000000,55.9,57.38,54.47,55.68,1066701,0
+SYM.US,D,20231205,000000,55.19,55.305,52.6801,54.08,1105191,0
+SYM.US,D,20231206,000000,54.3,58.58,49.09,49.64,2404687,0
+SYM.US,D,20231207,000000,49,50.11,47.36,48.05,891180,0
+SYM.US,D,20231208,000000,47.87,51.63,47.24,50.33,970015,0
+SYM.US,D,20231211,000000,50.29,52.74,49.2,50.27,859168,0
+SYM.US,D,20231212,000000,50,50.54,47.75,48.97,776723,0
+SYM.US,D,20231213,000000,49.52,50.49,47.05,50.44,1028740,0
+SYM.US,D,20231214,000000,52,54.66,48.53,50.2,1976051,0
+SYM.US,D,20231215,000000,50.49,55.66,50.25,53.47,2390145,0
+SYM.US,D,20231218,000000,53.75,57.22,52.9,57,1514629,0
+SYM.US,D,20231219,000000,57.9,58.28,54.56,56.36,1297994,0
+SYM.US,D,20231220,000000,56.16,56.16,50.77,51.11,1206716,0
+SYM.US,D,20231221,000000,52.92,53.58,51.2,53.43,889136,0
+SYM.US,D,20231222,000000,54.2,54.47,52.58,54.19,742203,0
+SYM.US,D,20231226,000000,55.11,56.28,54.11,55.95,921234,0
+SYM.US,D,20231227,000000,56.67,57.1598,52.9,53.92,1018437,0
+SYM.US,D,20231228,000000,53.95,54.67,52.69,53.2,594256,0
+SYM.US,D,20231229,000000,53.3,53.58,50.8,51.33,701531,0
+SYM.US,D,20240102,000000,50.86,51.85,49.065,49.69,876223,0
+SYM.US,D,20240103,000000,48.92,48.92,45.89,46.48,1350134,0
+SYM.US,D,20240104,000000,46.25,47.265,44.46,45.16,1259932,0
+SYM.US,D,20240105,000000,44.84,44.89,42.76,43.39,1890313,0
+SYM.US,D,20240108,000000,43.22,45.51,42.95,45.21,1115715,0
+SYM.US,D,20240109,000000,44.9,46.18,42.76,43.1,1088872,0
+SYM.US,D,20240110,000000,43.19,43.7499,41.78,42.88,945525,0
+SYM.US,D,20240111,000000,43,43.1,40.86,42.74,1793825,0
+SYM.US,D,20240112,000000,41.84,42.78,41.67,42.215,716365,0
+SYM.US,D,20240116,000000,41.48,42.9,40.52,41.27,974074,0
+SYM.US,D,20240117,000000,40.5,40.54,39.43,40.43,962562,0
+SYM.US,D,20240118,000000,41,42.17,40.27,41.78,1023481,0
+SYM.US,D,20240119,000000,41.88,44.1,41.0401,44.1,1284564,0
+SYM.US,D,20240122,000000,45,46.31,44.53,45.3,1249794,0
+SYM.US,D,20240123,000000,46,46.73,44.8,45.24,939465,0
+SYM.US,D,20240124,000000,45.5,45.68,40.96,41.01,1569240,0
+SYM.US,D,20240125,000000,41.35,42,40.1,40.49,1157872,0
+SYM.US,D,20240126,000000,40.23,41.53,39.76,41,1615730,0
+SYM.US,D,20240129,000000,41.15,44.09,40.86,44.07,1090753,0
+SYM.US,D,20240130,000000,43.95,45.72,43.54,44.1,1256105,0
+SYM.US,D,20240131,000000,43.49,45.09,42.88,43.03,1104463,0
+SYM.US,D,20240201,000000,43.78,47.16,43.6,46.82,1300461,0
+SYM.US,D,20240202,000000,47.18,50.58,46.6,50.45,2539333,0
+SYM.US,D,20240205,000000,52,52.2,48.805,49.6,4003187,0
+SYM.US,D,20240206,000000,41.26,41.91,37.2801,37.91,8008227,0
+SYM.US,D,20240207,000000,39.1,41.77,37.215,39.28,3956417,0
+SYM.US,D,20240208,000000,38.78,44.49,38.584,42.99,3177479,0
+SYM.US,D,20240209,000000,43.97,48.18,43.97,46.71,2804353,0
+SYM.US,D,20240212,000000,47.25,48.7,45.65,46.71,1495173,0
+SYM.US,D,20240213,000000,43.89,45.42,43.2,43.72,1143511,0
+SYM.US,D,20240214,000000,45.18,46.499,43.445,46.19,999630,0
+SYM.US,D,20240215,000000,46.6,47.189,44.7113,45.2,719267,0
+SYM.US,D,20240216,000000,44.9,45.2452,42.96,43.03,800178,0
+SYM.US,D,20240220,000000,42.11,42.4723,41.35,41.67,874920,0
+SYM.US,D,20240221,000000,41.55,42.52,40.3109,40.89,1174127,0
+SYM.US,D,20240222,000000,42.32,42.6,39.24,39.68,4267039,0
+SYM.US,D,20240223,000000,39.94,40.505,38,40.4,3797759,0
+SYM.US,D,20240226,000000,40.61,41.71,40.15,40.96,1237129,0
+SYM.US,D,20240227,000000,41.22,41.48,40.18,40.74,752258,0
+SYM.US,D,20240228,000000,40.32,41.3326,39.33,39.51,961758,0
+SYM.US,D,20240229,000000,39.96,40.58,39.04,39.4,851953,0
+SYM.US,D,20240301,000000,39.74,41.67,38.9001,40.93,1801208,0
+SYM.US,D,20240304,000000,40.91,42.7,39.81,41.47,1402697,0
+SYM.US,D,20240305,000000,40.75,41.05,39.81,40.13,1032150,0
+SYM.US,D,20240306,000000,40.82,43.5,40.75,41.71,2140683,0
+SYM.US,D,20240307,000000,42.05,43.45,41.6,42.6,851251,0
+SYM.US,D,20240308,000000,43.26,47.05,42.85,44.62,2923208,0
+SYM.US,D,20240311,000000,44.44,46.18,43.01,45.01,1270171,0
+SYM.US,D,20240312,000000,45.05,47.89,44.0793,46.43,1318437,0
+SYM.US,D,20240313,000000,46.1,46.7,44.75,45.18,1489354,0
+SYM.US,D,20240314,000000,45.18,45.2264,43.7701,45,1253524,0
+SYM.US,D,20240315,000000,45,45.99,44.5967,45.36,2511191,0
+SYM.US,D,20240318,000000,45.92,47.15,43.81,45.13,1049033,0
+SYM.US,D,20240319,000000,44.23,45.04,43.06,44.82,724260,0
+SYM.US,D,20240320,000000,44.65,47.5899,44.24,46.9,830478,0
+SYM.US,D,20240321,000000,47.65,48.97,47.01,48.38,1066505,0
+SYM.US,D,20240322,000000,48.33,48.8499,46.4183,47.08,722103,0
+SYM.US,D,20240325,000000,47.2,50.405,47.2,49.27,1466668,0
+SYM.US,D,20240326,000000,49.71,50.26,47.8,47.89,677012,0
+SYM.US,D,20240327,000000,48.49,48.6299,43.94,45.23,1614760,0
+SYM.US,D,20240328,000000,45.11,46.17,44.62,45,829200,0
+SYM.US,D,20240401,000000,45.52,46.22,44.15,45.44,1036242,0
+SYM.US,D,20240402,000000,44.81,44.86,42.85,44.39,959399,0
+SYM.US,D,20240403,000000,43.95,45.13,43.751,44.63,485360,0
+SYM.US,D,20240404,000000,45.09,45.49,42.23,42.29,882050,0
+SYM.US,D,20240405,000000,42.43,44.6955,41.64,44,771117,0
+SYM.US,D,20240408,000000,44.63,45.23,43.83,45.23,674279,0
+SYM.US,D,20240409,000000,45.57,46.01,44.86,46,415593,0
+SYM.US,D,20240410,000000,44.89,45.65,44.35,44.5,918811,0
+SYM.US,D,20240411,000000,44.7,45.05,42.635,44.85,589910,0
+SYM.US,D,20240412,000000,44.41,45,42.24,42.51,841593,0
+SYM.US,D,20240415,000000,42.7,42.99,39.83,40.61,1301860,0
+SYM.US,D,20240416,000000,40.37,41.12,39.51,40.88,939190,0
+SYM.US,D,20240417,000000,41.33,42.86,40.69,41.96,1221037,0
+SYM.US,D,20240418,000000,41.92,42.24,39.515,40.09,1108584,0
+SYM.US,D,20240419,000000,39.73,40.7,39.2061,39.71,1167639,0
+SYM.US,D,20240422,000000,39.92,40.4198,38.75,39.66,653398,0
+SYM.US,D,20240423,000000,39.93,41.125,39.66,40.25,578845,0
+SYM.US,D,20240424,000000,40.54,41.14,39.4,40.43,901000,0
+SYM.US,D,20240425,000000,39.54,39.75,38.01,39.55,1120147,0
+SYM.US,D,20240426,000000,39.63,40.64,39.31,40.19,646595,0
+SYM.US,D,20240429,000000,40.3,40.64,39.44,40.26,1051934,0
+SYM.US,D,20240430,000000,39.59,40.01,38.03,38.57,909605,0
+SYM.US,D,20240501,000000,38.49,40.2199,38.26,38.42,699850,0
+SYM.US,D,20240502,000000,39.33,40.6799,38.54,39.98,940538,0
+SYM.US,D,20240503,000000,41,41.89,40.6405,41.13,889112,0
+SYM.US,D,20240506,000000,41.69,43.68,41.28,41.94,2570951,0
+SYM.US,D,20240507,000000,47,48.08,42.2145,46.5,3985729,0
+SYM.US,D,20240508,000000,46.27,48.98,46.01,48.36,2178686,0
+SYM.US,D,20240509,000000,47.57,47.8799,44.57,44.75,1677458,0
+SYM.US,D,20240510,000000,45.14,45.4,41.55,41.79,1750402,0
+SYM.US,D,20240513,000000,42,44.3199,41.81,42.74,1026551,0
+SYM.US,D,20240514,000000,43.4,46.83,43.33,45.06,1885888,0
+SYM.US,D,20240515,000000,45.87,46.84,44.22,46.68,1202580,0
+SYM.US,D,20240516,000000,46.48,47.42,45.2,46.16,1146717,0
+SYM.US,D,20240517,000000,46.08,46.08,43.96,43.99,933730,0
+SYM.US,D,20240520,000000,43.99,44.02,42.79,43.12,1011926,0
+SYM.US,D,20240521,000000,42.87,44.0665,42.7,43.55,628668,0
+SYM.US,D,20240522,000000,43.27,44.08,42.59,42.78,641465,0
+SYM.US,D,20240523,000000,43.34,43.3924,41.2723,41.48,636009,0
+SYM.US,D,20240524,000000,41.9,42.38,40.59,40.91,985079,0
+SYM.US,D,20240528,000000,41.1,42.45,40.8003,41.31,778336,0
+SYM.US,D,20240529,000000,40.63,41.47,40.2101,40.93,682934,0
+SYM.US,D,20240530,000000,41.3,41.87,40.25,41.43,633831,0
+SYM.US,D,20240531,000000,41.47,41.77,39.07,39.57,1733866,0
+SYM.US,D,20240603,000000,40.04,40.13,38.84,39.42,817662,0
+SYM.US,D,20240604,000000,39.36,40.01,38.365,38.58,922358,0
+SYM.US,D,20240605,000000,38.93,39.9499,38.0501,39.85,1011397,0
+SYM.US,D,20240606,000000,39.65,39.72,38.42,39.35,817753,0
+SYM.US,D,20240607,000000,39.4,39.4,36.55,36.79,2490922,0
+SYM.US,D,20240610,000000,36.44,38.1699,35.81,37.72,1219861,0
+SYM.US,D,20240611,000000,37.18,37.57,36.05,36.35,1286832,0
+SYM.US,D,20240612,000000,37.56,38.46,37.01,37.83,1618244,0
+SYM.US,D,20240613,000000,38,38.23,36.5396,37.13,843782,0
+SYM.US,D,20240614,000000,36.51,36.77,35.26,35.27,1052509,0
+SYM.US,D,20240617,000000,34.855,35.0028,33.4,34.12,3062438,0
+SYM.US,D,20240618,000000,33.95,34.62,32.42,34.48,1841442,0
+SYM.US,D,20240620,000000,34.3,34.7,33.54,34.01,1530035,0
+SYM.US,D,20240621,000000,34.15,34.31,32.15,32.53,2491964,0
+SYM.US,D,20240624,000000,32.53,33,31.58,32.05,1123654,0
+SYM.US,D,20240625,000000,31.86,32.275,31.26,31.77,1369884,0
+SYM.US,D,20240626,000000,31.72,32.825,31.56,32.56,1024429,0
+SYM.US,D,20240627,000000,32.76,35.295,32.43,35.2,1870101,0
+SYM.US,D,20240628,000000,35.37,36.38,34.43,35.16,1353911,0
+SYM.US,D,20240701,000000,35.53,35.65,34.89,35.48,1142410,0
+SYM.US,D,20240702,000000,35.26,36.5,35.1,36.19,705640,0
+SYM.US,D,20240703,000000,36.19,36.39,35.13,35.34,544476,0
+SYM.US,D,20240705,000000,35.3,35.89,35.21,35.81,661321,0
+SYM.US,D,20240708,000000,36.04,37.85,36.04,37.17,1239945,0
+SYM.US,D,20240709,000000,37.17,38.36,37.07,38.04,1045253,0
+SYM.US,D,20240710,000000,38.39,38.46,35,36.5,2314534,0
+SYM.US,D,20240711,000000,37.48,38.79,36.6087,37.87,1368807,0
+SYM.US,D,20240712,000000,38.01,38.828,38.01,38.4,805142,0
+SYM.US,D,20240715,000000,38.68,40.5915,38.598,39.63,1093260,0
+SYM.US,D,20240716,000000,40.06,41.76,39.77,41.44,1110781,0
+SYM.US,D,20240717,000000,40.24,41.3509,38.97,39.64,1033776,0
+SYM.US,D,20240718,000000,39.96,40.355,37.8906,38.49,1141536,0
+SYM.US,D,20240719,000000,37.81,39.19,37.5,39.19,870674,0
+SYM.US,D,20240722,000000,39.65,39.89,37.4605,38.66,1049455,0
+SYM.US,D,20240723,000000,37.76,40.06,37.62,39.75,1350156,0
+SYM.US,D,20240724,000000,39.21,39.455,36.105,36.19,1816885,0
+SYM.US,D,20240725,000000,36.01,38.25,35.8,37.84,1549016,0
+SYM.US,D,20240726,000000,38.83,39.49,37.5501,38.8,1062533,0
+SYM.US,D,20240729,000000,39,39.4,35.46,35.63,3009889,0
+SYM.US,D,20240730,000000,26.5,31.85,26.02,27.25,8260638,0
+SYM.US,D,20240731,000000,27.58,28.24,26.42,26.81,2728670,0
+SYM.US,D,20240801,000000,26.8,27.665,24.21,24.61,2712451,0
+SYM.US,D,20240802,000000,23.7,24.15,22.54,23.7,3150872,0
+SYM.US,D,20240805,000000,21.41,24.31,21.11,22.96,2627442,0
+SYM.US,D,20240806,000000,23.5,23.51,22.01,22.92,2383636,0
+SYM.US,D,20240807,000000,23.4,23.6387,21.585,21.77,2270049,0
+SYM.US,D,20240808,000000,22.39,22.5,22.01,22.24,1225297,0
+SYM.US,D,20240809,000000,22.27,22.44,21.37,21.9,1471307,0
+SYM.US,D,20240812,000000,22.14,22.2,20.9,21.23,2172337,0
+SYM.US,D,20240813,000000,21.57,21.9765,21.365,21.72,1768514,0
+SYM.US,D,20240814,000000,22.05,22.34,21.27,21.4,1170923,0
+SYM.US,D,20240815,000000,22,22.58,21.32,21.39,2083145,0
+SYM.US,D,20240816,000000,21.355,23.22,21.26,22.24,2949572,0
+SYM.US,D,20240819,000000,22.3,25.42,22.07,25.17,3374659,0
+SYM.US,D,20240820,000000,25.2,25.52,23.695,23.87,2384810,0
+SYM.US,D,20240821,000000,24.05,25.05,23.81,24.87,1358589,0
+SYM.US,D,20240822,000000,24.87,24.89,22.11,22.27,2530728,0
+SYM.US,D,20240823,000000,22.56,23.59,21.72,23.36,2729236,0
+SYM.US,D,20240826,000000,23.53,23.66,22.52,22.77,1576626,0
+SYM.US,D,20240827,000000,22.52,22.5489,21.09,21.4,3208137,0
+SYM.US,D,20240828,000000,21.34,21.34,19.76,20.01,3033950,0
+SYM.US,D,20240829,000000,20.23,20.65,19.29,19.34,2372413,0
+SYM.US,D,20240830,000000,19.63,20.45,19.065,19.2,1768915,0
+SYM.US,D,20240903,000000,19,19.0531,17.53,17.97,3046067,0
+SYM.US,D,20240904,000000,17.77,18.275,17.11,18.12,2675900,0
+SYM.US,D,20240905,000000,18.15,18.2,17.46,18,1808521,0
+SYM.US,D,20240906,000000,18.18,18.7,17.64,17.99,1999790,0
+SYM.US,D,20240909,000000,18.06,18.66,17.9,18.41,1591285,0
+SYM.US,D,20240910,000000,18.63,18.68,17.47,17.86,1684536,0
+SYM.US,D,20240911,000000,18.32,19.4,17.88,19.38,2310066,0
+SYM.US,D,20240912,000000,19.38,21.15,19.34,20.49,2290212,0
+SYM.US,D,20240913,000000,19.56,21.55,19.56,21.14,2475747,0
+SYM.US,D,20240916,000000,21.2,23.0289,20.92,22.41,2126879,0
+SYM.US,D,20240917,000000,23.03,25.03,22.69,24.96,3769937,0
+SYM.US,D,20240918,000000,24.92,26.3,24.34,24.98,2719122,0
+SYM.US,D,20240919,000000,26.97,26.97,24.91,25,2193321,0
+SYM.US,D,20240920,000000,24.86,25.56,24.23,25.17,4637782,0
+SYM.US,D,20240923,000000,25.17,25.2,23.35,23.52,1677590,0
+SYM.US,D,20240924,000000,23.86,24.1,22.92,23.65,1403422,0
+SYM.US,D,20240925,000000,23.86,23.99,22.78,23.12,1128508,0
+SYM.US,D,20240926,000000,23.75,25.54,23.75,25.13,1729984,0
+SYM.US,D,20240927,000000,25.61,26.2999,25.0472,25.52,1331778,0
+SYM.US,D,20240930,000000,25.48,25.6899,24.34,24.39,914938,0
+SYM.US,D,20241001,000000,24.35,24.44,23.37,23.83,976614,0
+SYM.US,D,20241002,000000,23.57,24.3896,23.28,24.175,800536,0
+SYM.US,D,20241003,000000,23.94,24.18,22.91,23.06,1420963,0
+SYM.US,D,20241004,000000,23.7,24.14,22.94,23.84,1277590,0
+SYM.US,D,20241007,000000,23.85,23.92,23.27,23.72,688237,0
+SYM.US,D,20241008,000000,23.53,23.84,22.9601,23.38,844289,0
+SYM.US,D,20241009,000000,23.45,23.81,23.15,23.24,519373,0
+SYM.US,D,20241010,000000,23.85,28.23,23.81,27.51,5282133,0
+SYM.US,D,20241011,000000,27.86,31.77,27.73,29.93,4898580,0
+SYM.US,D,20241014,000000,30.06,30.4999,28.02,28.66,1899254,0
+SYM.US,D,20241015,000000,28.61,29.25,27.75,28.83,918741,0
+SYM.US,D,20241016,000000,29.1,29.7799,28.175,28.84,850364,0
+SYM.US,D,20241017,000000,28.88,29.88,28.33,29.38,1992080,0
+SYM.US,D,20241018,000000,29.68,31.4,29.5,30.05,1350931,0
+SYM.US,D,20241021,000000,30.1,30.6199,29.6,30.14,1089067,0
+SYM.US,D,20241022,000000,30.02,30.265,28.88,29.47,897073,0
+SYM.US,D,20241023,000000,29.09,29.79,27.75,28.31,954553,0
+SYM.US,D,20241024,000000,28.34,29.16,28.32,28.58,543980,0
+SYM.US,D,20241025,000000,28.65,29.69,27.1,27.42,1434647,0
+SYM.US,D,20241028,000000,27.99,28.99,27.66,28.41,811387,0
+SYM.US,D,20241029,000000,28.37,29.675,27.8501,29.52,1016714,0
+SYM.US,D,20241030,000000,29.31,31.32,29.31,29.96,1641652,0
+SYM.US,D,20241031,000000,29.56,29.8899,27.44,27.79,1062889,0
+SYM.US,D,20241101,000000,28.35,29.2,28.1801,28.44,669663,0
+SYM.US,D,20241104,000000,28.02,28.9256,27.96,28.53,465093,0
+SYM.US,D,20241105,000000,28.57,29.93,28.14,29.3,684670,0
+SYM.US,D,20241106,000000,30.42,31.82,29.5,31.63,1353264,0
+SYM.US,D,20241107,000000,32.71,32.891,31.8,32.54,1147000,0
+SYM.US,D,20241108,000000,32.2,33.97,32.2,33.95,1269127,0
+SYM.US,D,20241111,000000,35.05,36.45,34.3,34.9,1629730,0
+SYM.US,D,20241112,000000,33.79,34.84,33.61,34.32,813178,0
+SYM.US,D,20241113,000000,34.3,35.23,31.05,31.49,1567491,0
+SYM.US,D,20241114,000000,31.91,32.61,29.82,29.93,1321187,0
+SYM.US,D,20241115,000000,30.26,30.26,29.08,29.49,889324,0
+SYM.US,D,20241118,000000,30,31.4,29.76,30.56,3159605,0
+SYM.US,D,20241119,000000,38.15,41,35,39.02,10132006,0
+SYM.US,D,20241120,000000,39.5,40.7,36.14,36.31,2838865,0
+SYM.US,D,20241121,000000,36.73,36.96,34.02,36.27,2088980,0
+SYM.US,D,20241122,000000,36.69,39.86,36.03,38.785,2220652,0
+SYM.US,D,20241125,000000,40.65,40.76,37.37,37.47,1664642,0
+SYM.US,D,20241126,000000,37.78,39.29,36.63,37.41,1358743,0
+SYM.US,D,20241127,000000,25.07,25.472,21.78,23.995,21916637,0
+SYM.US,D,20241129,000000,23.99,27.75,22.78,26.9,8977950,0
+SYM.US,D,20241202,000000,27.68,28.68,25.61,25.65,6193353,0
+SYM.US,D,20241203,000000,25.12,26.15,24.59,25.5,3552751,0
+SYM.US,D,20241204,000000,25.6,26.22,24.9006,26.13,3499529,0
+SYM.US,D,20241205,000000,26.09,31.08,25.85,27.91,6684280,0
+SYM.US,D,20241206,000000,28.28,28.7299,27.38,27.95,2683142,0
+SYM.US,D,20241209,000000,29.02,30.4299,28.48,28.55,3162676,0
+SYM.US,D,20241210,000000,28.55,28.6306,26.645,26.76,1907284,0
+SYM.US,D,20241211,000000,27,27.25,25.69,26.68,2166881,0
+SYM.US,D,20241212,000000,26.5,27.12,26.22,27.01,1590872,0
+SYM.US,D,20241213,000000,27.01,27.45,26.0594,26.87,2062683,0
+SYM.US,D,20241216,000000,26.79,27.36,25.28,26.98,2312379,0
+SYM.US,D,20241217,000000,27.14,27.14,25.46,25.53,2382972,0
+SYM.US,D,20241218,000000,25.5,25.8507,23.55,23.97,2184543,0
+SYM.US,D,20241219,000000,24.15,24.725,22.445,23.04,2838787,0
+SYM.US,D,20241220,000000,23.3,24.6946,22.862,23.99,3354580,0
+SYM.US,D,20241223,000000,24.345,25.6,24.03,25.53,1389056,0
+SYM.US,D,20241224,000000,25.61,25.7095,24.52,24.55,836011,0
+SYM.US,D,20241226,000000,24.46,24.88,24.06,24.82,807075,0
+SYM.US,D,20241227,000000,24.67,25.03,23.685,24.08,1047090,0
+SYM.US,D,20241230,000000,23.83,24.71,23.21,24.36,1165238,0
+SYM.US,D,20241231,000000,24.2,24.66,23.5905,23.71,920054,0
+SYM.US,D,20250102,000000,24.17,25.6,23.8,24.71,1181236,0
+SYM.US,D,20250103,000000,24.968,25.83,24.23,25.64,1281710,0
+SYM.US,D,20250106,000000,26.95,28.15,26.42,26.7,2379875,0
+SYM.US,D,20250107,000000,27.5,28.55,25.46,25.59,2230084,0
+SYM.US,D,20250108,000000,25.86,26.9799,25.12,26.45,1841749,0
+SYM.US,D,20250110,000000,26.22,26.29,24.7701,25.59,1376499,0
+SYM.US,D,20250113,000000,25.32,25.34,23.66,24.47,1613083,0
+SYM.US,D,20250114,000000,25.16,25.895,24.72,25.13,1268502,0
+SYM.US,D,20250115,000000,26.32,27.0663,25.73,26.77,1459595,0
+SYM.US,D,20250116,000000,32.51,33.36,30.05,31.82,12588507,0
+SYM.US,D,20250117,000000,31.6,32.3754,29.65,29.76,4202911,0
+SYM.US,D,20250121,000000,30.3,34.19,29.7908,33.43,3927347,0
+SYM.US,D,20250122,000000,32.68,34.15,32.68,33.29,1850200,0
+SYM.US,D,20250123,000000,32.9,33.6899,32.25,33.5,1044854,0
+SYM.US,D,20250124,000000,33.75,34,31.26,31.38,1834340,0
+SYM.US,D,20250127,000000,30.01,30.1482,27.1,27.74,3830421,0
+SYM.US,D,20250128,000000,28.5,29.6896,27.3001,29.56,1872696,0
+SYM.US,D,20250129,000000,29.53,29.6,28.88,29.26,881077,0
+SYM.US,D,20250130,000000,29.51,30.04,29.11,29.82,1473572,0
+SYM.US,D,20250131,000000,30.07,30.81,29.03,29.35,1432089,0
+SYM.US,D,20250203,000000,27.59,29.325,27.43,29.21,1799596,0
+SYM.US,D,20250204,000000,29.56,30.67,29.36,30.3,1481770,0
+SYM.US,D,20250205,000000,30.77,31.3,30.12,30.92,4097521,0
+SYM.US,D,20250206,000000,25.88,27.58,25.5,25.99,6881668,0
+SYM.US,D,20250207,000000,26.46,27.0564,25.97,26.37,2809209,0
+SYM.US,D,20250210,000000,26.25,28.25,25.71,28.19,3513387,0
+SYM.US,D,20250211,000000,27.8,29.22,27.59,29.14,2113616,0
+SYM.US,D,20250212,000000,28.47,29.25,27.77,29.11,1437246,0
+SYM.US,D,20250213,000000,29.075,29.14,26.8801,27.72,2126446,0
+SYM.US,D,20250214,000000,27.85,27.99,26.57,27.06,1293041,0
+SYM.US,D,20250218,000000,27.15,28.2,27.15,27.81,1307891,0
+SYM.US,D,20250219,000000,27.62,27.76,26.76,26.76,1125235,0
+SYM.US,D,20250220,000000,26.88,27.064,25.71,26.09,1598338,0
+SYM.US,D,20250221,000000,26.17,26.61,24.43,24.47,1640409,0
+SYM.US,D,20250224,000000,24.56,24.99,23.52,24.38,1971567,0
+SYM.US,D,20250225,000000,24.18,24.29,22.76,23.45,2001888,0
+SYM.US,D,20250226,000000,24.06,24.86,23.68,23.72,1296812,0
+SYM.US,D,20250227,000000,24.1,24.4192,22.91,22.94,1149970,0
+SYM.US,D,20250228,000000,22.68,23.31,22.07,22.7,1742572,0
+SYM.US,D,20250303,000000,23.03,23.4,20.77,21.05,2233155,0
+SYM.US,D,20250304,000000,20.01,22.6799,20,21.87,2008899,0
+SYM.US,D,20250305,000000,22,22.795,21.48,22.57,1223789,0
+SYM.US,D,20250306,000000,22.26,23.1999,21.6137,21.96,1107160,0
+SYM.US,D,20250307,000000,21.94,23.36,21.25,23.29,1242924,0
+SYM.US,D,20250310,000000,22.35,22.68,20.96,21.17,1841133,0
+SYM.US,D,20250311,000000,21.06,21.73,20.225,21.15,1482579,0
+SYM.US,D,20250312,000000,21.62,22.16,21.03,21.35,1039022,0
+SYM.US,D,20250313,000000,21.23,21.46,20.16,20.56,976824,0
+SYM.US,D,20250314,000000,21.5,21.85,21.15,21.65,1514912,0
+SYM.US,D,20250317,000000,21.73,22.78,21.62,22.31,1082106,0
+SYM.US,D,20250318,000000,22.01,22.0828,20.94,20.99,816839,0
+SYM.US,D,20250319,000000,21.03,22.19,20.95,21.5,1691655,0
+SYM.US,D,20250320,000000,21.16,22.3,21.1,21.65,801258,0
+SYM.US,D,20250321,000000,21.3,22.41,20.99,22.39,1585964,0
+SYM.US,D,20250324,000000,22.88,23.85,22.76,23.5,1085508,0
+SYM.US,D,20250325,000000,23.725,23.8,23.02,23.38,817581,0
+SYM.US,D,20250326,000000,23.23,23.49,21.98,22.15,958462,0
+SYM.US,D,20250327,000000,21.85,22.41,21.51,21.51,912232,0
+SYM.US,D,20250328,000000,21.25,21.71,19.92,20.16,1623245,0
+SYM.US,D,20250331,000000,19.76,20.84,19.25,20.21,1277667,0
+SYM.US,D,20250401,000000,20.26,20.92,19.5425,20.9,1064892,0
+SYM.US,D,20250402,000000,20.31,22.487,20.3,22.03,1334207,0
+SYM.US,D,20250403,000000,20.25,20.4,18.1,18.24,3166384,0
+SYM.US,D,20250404,000000,17.47,17.98,16.3178,17.5,2451214,0
+SYM.US,D,20250407,000000,16.61,19.43,16.4618,18.56,2537183,0
+SYM.US,D,20250408,000000,19.74,20.05,17.4,17.88,2133729,0
+SYM.US,D,20250409,000000,17.78,22.19,17.75,21.38,2300848,0
+SYM.US,D,20250410,000000,20.11,20.51,19.42,20.02,1304708,0
+SYM.US,D,20250411,000000,20.03,20.75,19.4152,20.63,917671,0
+SYM.US,D,20250414,000000,21.345,21.7,20.37,20.41,1263119,0
+SYM.US,D,20250415,000000,20.46,20.88,20.12,20.76,993112,0
+SYM.US,D,20250416,000000,20.3,20.6278,19.77,20.25,691621,0
+SYM.US,D,20250417,000000,20.36,20.64,19.8,20.41,634252,0
+SYM.US,D,20250421,000000,20,20.3514,19.14,19.62,718722,0
+SYM.US,D,20250422,000000,19.63,20.66,19.5,20.28,803568,0
+SYM.US,D,20250423,000000,21.8,22.25,21,21.16,904509,0
+SYM.US,D,20250424,000000,21.15,22.11,21.0713,22.06,933552,0
+SYM.US,D,20250425,000000,21.91,22.2,21.6,21.93,890531,0
+SYM.US,D,20250428,000000,21.99,22.65,21.5,22,671193,0
+SYM.US,D,20250429,000000,22,22.45,21.7085,21.98,587747,0
+SYM.US,D,20250430,000000,21.73,21.8,20.5,21.58,761564,0
+SYM.US,D,20250501,000000,22.025,22.35,21.33,22.03,773206,0
+SYM.US,D,20250502,000000,22.67,23.56,22.57,23.06,1091846,0
+SYM.US,D,20250505,000000,23.085,23.6296,22.82,22.94,916877,0
+SYM.US,D,20250506,000000,22.405,22.97,22.12,22.95,981244,0
+SYM.US,D,20250507,000000,22.85,23.0498,21.89,22.46,1300345,0
+SYM.US,D,20250508,000000,24.08,25.415,23.78,23.94,3048041,0
+SYM.US,D,20250509,000000,24.05,24.83,23.59,24.75,1219021,0
+SYM.US,D,20250512,000000,26.04,26.75,24.8011,26,1842340,0
+SYM.US,D,20250513,000000,26.26,27.4,26.25,26.7,1365134,0
+SYM.US,D,20250514,000000,26.54,28.07,26.54,28,1519535,0
+SYM.US,D,20250515,000000,27.54,27.56,26.03,26.94,1267211,0
+SYM.US,D,20250516,000000,27.17,28.04,26.73,27.67,1282670,0
+SYM.US,D,20250519,000000,26.7,28.69,26.6629,28.3,1276138,0
+SYM.US,D,20250520,000000,28.2,28.64,27.8,28.24,599758,0
+SYM.US,D,20250521,000000,27.8,27.9,26.58,26.74,1155778,0
+SYM.US,D,20250522,000000,26.74,30.03,26.7,29.43,2533041,0
+SYM.US,D,20250523,000000,28.63,29.69,28.5,28.755,1440205,0
+SYM.US,D,20250527,000000,29.69,31.4,29.5,30.71,2347268,0
+SYM.US,D,20250528,000000,30.53,31.4,29.5,29.74,1396787,0
+SYM.US,D,20250529,000000,30.37,30.37,28.7,28.94,1164917,0
+SYM.US,D,20250530,000000,28.54,28.96,28.2,28.67,1150922,0
+SYM.US,D,20250602,000000,28.59,29.95,28.5212,29.34,836974,0
+SYM.US,D,20250603,000000,29.81,30,29.385,29.48,720117,0
+SYM.US,D,20250604,000000,29.78,30.37,29.675,29.72,983438,0
+SYM.US,D,20250605,000000,29.9,30.325,29.04,29.26,723881,0
+SYM.US,D,20250606,000000,29.76,29.99,29.405,29.81,676219,0
+SYM.US,D,20250609,000000,30.66,31.11,30.23,30.24,1003814,0
+SYM.US,D,20250610,000000,29.71,30.2914,27.48,28.23,2156239,0
+SYM.US,D,20250611,000000,28.41,29,28.02,28.8,1056543,0
+SYM.US,D,20250612,000000,28.715,29.6,27.9275,28.01,1197276,0
+SYM.US,D,20250613,000000,27.3,28.345,27.26,27.97,1134667,0
+SYM.US,D,20250616,000000,28.95,32.54,28.4901,32.45,4055809,0
+SYM.US,D,20250617,000000,32.365,32.74,31.14,31.16,1875432,0
+SYM.US,D,20250618,000000,31.2,38.1899,30.7,35.7,7562033,0
+SYM.US,D,20250620,000000,37,37.8,33.5,34,4462740,0
+SYM.US,D,20250623,000000,33.89,34.0668,32.07,32.89,1968228,0
+SYM.US,D,20250624,000000,33.49,34,32.09,32.2,2702859,0
+SYM.US,D,20250625,000000,33.23,35.645,32.88,34.91,2737532,0
+SYM.US,D,20250626,000000,35.55,37.2487,34.98,37.16,2721886,0
+SYM.US,D,20250627,000000,37.2,38.08,36.4,37.25,1649600,0
+SYM.US,D,20250630,000000,37.66,39.5,37.45,38.85,2470424,0
+SYM.US,D,20250701,000000,38.51,40.84,38.1931,39.68,2427543,0
+SYM.US,D,20250702,000000,39.66,42.79,38.8803,42.2,3222651,0
+SYM.US,D,20250703,000000,42.885,47.98,42.52,47.91,4966957,0
+SYM.US,D,20250707,000000,46.385,47.58,44.57,47.28,3741843,0
+SYM.US,D,20250708,000000,48,48.4,44.8,45.69,2471408,0
+SYM.US,D,20250709,000000,45.78,47.44,44.59,47.16,1771570,0
+SYM.US,D,20250710,000000,47.87,49.8599,46.2408,47.81,2784984,0
+SYM.US,D,20250711,000000,47.08,48.2,46.19,47.06,1822362,0
+SYM.US,D,20250714,000000,46.01,47.66,43.72,47.54,2543941,0
+SYM.US,D,20250715,000000,48.33,49.84,47.93,48.55,2174475,0
+SYM.US,D,20250716,000000,49.405,52.96,49.21,52.76,3942171,0
+SYM.US,D,20250717,000000,52.89,54.215,51.55,54.18,3580256,0
+SYM.US,D,20250718,000000,53.45,54.98,52.69,54.54,2431928,0
+SYM.US,D,20250721,000000,54.605,54.9,48.921,49.68,3414179,0
+SYM.US,D,20250722,000000,49.26,49.68,46.7,49.4,1898564,0
+SYM.US,D,20250723,000000,50.13,54.525,49.86,54.08,3177348,0
+SYM.US,D,20250724,000000,53.89,55.44,52.86,53.42,2679678,0
+SYM.US,D,20250725,000000,52.16,53.09,50.95,52.99,1628079,0
+SYM.US,D,20250728,000000,53.79,53.835,51.73,53.08,1192237,0
+SYM.US,D,20250729,000000,53.815,54.57,50.28,50.71,1530331,0
+SYM.US,D,20250730,000000,50.765,53.96,50.2562,52.75,2436791,0
+SYM.US,D,20250731,000000,53.35,55.75,53.215,53.95,2094808,0
+SYM.US,D,20250801,000000,50.56,51.68,49.1,50.85,2448031,0
+SYM.US,D,20250804,000000,51.91,56.65,51.5,56.57,2826249,0
+SYM.US,D,20250805,000000,57.55,64.16,57.38,63.21,4927164,0
+SYM.US,D,20250806,000000,62.64,63.88,60.71,62.9,3019053,0
+SYM.US,D,20250807,000000,50.03,55.25,47.5,54.21,7416437,0
+SYM.US,D,20250808,000000,54.75,56.68,53.7001,55.61,2841893,0
+SYM.US,D,20250811,000000,55.25,55.36,50.6765,51.24,3036831,0
+SYM.US,D,20250812,000000,51.5,52.5505,50.26,51.73,1644029,0
+SYM.US,D,20250813,000000,52.175,53.78,49.75,53.68,1924686,0
+SYM.US,D,20250814,000000,52.5,54.3994,51.327,52.73,1433006,0
+SYM.US,D,20250815,000000,52.55,52.94,50.45,52.57,1165661,0
+SYM.US,D,20250818,000000,52.05,52.35,49.18,51.1,1783040,0
+SYM.US,D,20250819,000000,50.97,50.97,46.3101,46.8,2536207,0
+SYM.US,D,20250820,000000,45.1887,45.99,43.34,44.5,3340638,0
+SYM.US,D,20250821,000000,44.47,45.2,43.8215,43.9,1203538,0
+SYM.US,D,20250822,000000,43.79,47.16,42.3783,46.23,2384794,0
+SYM.US,D,20250825,000000,44.386,46.47,43.2,45.74,1469811,0
+SYM.US,D,20250826,000000,45.7,48.15,45.629,47.99,1348870,0
+SYM.US,D,20250827,000000,48.95,49,47.37,47.73,1201350,0
+SYM.US,D,20250828,000000,47.92,50.14,47.92,49.34,1381070,0
+SYM.US,D,20250829,000000,49.34,49.66,46.83,47.43,1057476,0
+SYM.US,D,20250902,000000,45.835,46.6556,45.23,45.59,1521846,0
+SYM.US,D,20250903,000000,45.92,46.3972,44.9,45.46,1293379,0
+SYM.US,D,20250904,000000,45.41,45.56,44.11,45.22,1095154,0
+SYM.US,D,20250905,000000,46.29,48.335,44.821,48.25,1835916,0
+SYM.US,D,20250908,000000,48.83,49.93,47.52,47.595,1520454,0
+SYM.US,D,20250909,000000,47.67,48.59,46.4,48.48,990213,0
+SYM.US,D,20250910,000000,49.4,51.27,48.42,48.89,1359897,0
+SYM.US,D,20250911,000000,49.26,50.525,48.71,48.91,1189596,0
+SYM.US,D,20250912,000000,48.995,49.44,47.23,47.75,1439388,0
+SYM.US,D,20250915,000000,47.89,51.8499,47.62,51.39,1697919,0
+SYM.US,D,20250916,000000,52,52.17,50.0112,51.61,2204323,0
+SYM.US,D,20250917,000000,51.3,51.5676,47.9,49.18,2065647,0
+SYM.US,D,20250918,000000,50,51.9799,49.71,51.26,1780517,0
+SYM.US,D,20250919,000000,51.87,57.76,51.86,57.05,5132566,0
+SYM.US,D,20250922,000000,56.96,61.229,56.25,60.73,3392106,0
+SYM.US,D,20250923,000000,58.3,59.54,53.68,54.22,4329003,0
+SYM.US,D,20250924,000000,54.12,54.97,52.3203,53.02,1461731,0
+SYM.US,D,20250925,000000,51.22,52.42,49.33,51.55,1627291,0
+SYM.US,D,20250926,000000,51.75,52.67,50.975,52.14,1042055,0
+SYM.US,D,20250929,000000,53.49,54.788,53.04,53.73,2187047,0
+SYM.US,D,20250930,000000,53.39,54.255,52.3514,53.9,993019,0
+SYM.US,D,20251001,000000,53.645,58.96,53.4601,58.1,2074145,0
+SYM.US,D,20251002,000000,59.5,64.5,58.9,63.62,3396699,0
+SYM.US,D,20251003,000000,64.4,65.1699,61.7,63.1,1913684,0
+SYM.US,D,20251006,000000,65.91,69,65.06,67.84,2498404,0
+SYM.US,D,20251007,000000,68.26,71.29,65.2501,68.42,2271878,0
+SYM.US,D,20251008,000000,66.2,71.14,66.2,68.83,1715987,0
+SYM.US,D,20251009,000000,68.855,71.13,65.35,67.14,1686499,0
+SYM.US,D,20251010,000000,67.89,70.1876,63.5,63.76,1813246,0
+SYM.US,D,20251013,000000,65.43,72.11,65.24,70.51,1963924,0
+SYM.US,D,20251014,000000,68.62,76.04,66.85,73.64,2894728,0
+SYM.US,D,20251015,000000,76.84,79.58,71.2937,75.36,2581390,0
+SYM.US,D,20251016,000000,76.575,78.0199,71.35,72.19,3062836,0
+SYM.US,D,20251017,000000,70.3,72.83,65.92,68.52,1894576,0
+SYM.US,D,20251020,000000,69.99,70.8799,68,70.48,1025906,0
+SYM.US,D,20251021,000000,70.44,71.9843,67.45,69.89,1024693,0
+SYM.US,D,20251022,000000,67.645,68.42,61.5,64.44,2045454,0
+SYM.US,D,20251023,000000,65.44,68.46,64.5,67.86,1495784,0
+SYM.US,D,20251024,000000,69.21,70.2,64.46,65.1,1914800,0
+SYM.US,D,20251027,000000,66.73,71.85,65.8001,70.69,2111443,0
+SYM.US,D,20251028,000000,70.95,72.07,68.42,68.6,1902921,0
+SYM.US,D,20251029,000000,69,78.65,68.302,77.74,3961208,0
+SYM.US,D,20251030,000000,75.41,79.2876,74,77.26,1958071,0
+SYM.US,D,20251031,000000,79,82.2,76.5,80.95,2882347,0
+SYM.US,D,20251103,000000,82.2,84,79.9201,81.83,3731761,0
+SYM.US,D,20251104,000000,76.29,78.67,72.88,75.6,1971714,0
+SYM.US,D,20251105,000000,76.11,79.3,74.26,78.07,1257518,0
+SYM.US,D,20251106,000000,77.92,77.92,69.02,70.18,2089233,0
+SYM.US,D,20251107,000000,67,69.93,64.64,69.8,1936421,0
+SYM.US,D,20251110,000000,75.37,75.5,69.83,70.72,1235561,0
+SYM.US,D,20251111,000000,68.89,69.66,63.83,66.18,1334364,0
+SYM.US,D,20251112,000000,66.55,67.08,61.34,63.11,1847742,0
+SYM.US,D,20251113,000000,61.1,61.1,56.76,59.52,3588732,0
+SYM.US,D,20251114,000000,55.75,61.69,55.35,58.18,1533296,0
+SYM.US,D,20251117,000000,58.18,59.57,56.08,56.89,1474871,0
+SYM.US,D,20251118,000000,54.39,56.48,52.5,52.94,2226321,0
+SYM.US,D,20251119,000000,53.3,55.28,52.775,53.96,1122920,0
+SYM.US,D,20251120,000000,56.91,59.45,53.84,54.72,2845067,0
+SYM.US,D,20251121,000000,53.59,54.485,48.58,53.64,2459580,0
+SYM.US,D,20251124,000000,55.81,56.045,51.8619,55.46,4085131,0
+SYM.US,D,20251125,000000,73.468,78.33,69.13,77.29,10182478,0
+SYM.US,D,20251126,000000,78.84,87.88,77.91,87.3,5758882,0
+SYM.US,D,20251128,000000,84.41,85.79,81.78,83.77,2626225,0
+SYM.US,D,20251201,000000,82.94,86.68,81.75,85.3,2707043,0
+SYM.US,D,20251202,000000,79.55,80.993,66.1277,66.95,7254743,0
+SYM.US,D,20251203,000000,68.81,73.32,67.0901,73.22,3407974,0
+SYM.US,D,20251204,000000,62.212,65.6999,59.83,60.48,9642540,0
+SYM.US,D,20251205,000000,59.73,62.25,57.03,59.7,12422845,0
+SYM.US,D,20251208,000000,60.51,61.97,59.26,60.48,4188506,0
+SYM.US,D,20251209,000000,59.1,64.13,58.5,62.17,3713703,0
+SYM.US,D,20251210,000000,61.125,61.46,59.15,60.25,2963440,0
+SYM.US,D,20251211,000000,59.56,64.025,58.927,63.62,2357877,0
+SYM.US,D,20251212,000000,63.62,64.4839,60.24,61.43,2609769,0
+SYM.US,D,20251215,000000,62.14,62.14,59.2,59.73,3578633,0
+SYM.US,D,20251216,000000,60.01,63.3776,59.32,62.69,2579607,0
+SYM.US,D,20251217,000000,63.1,63.89,55.85,55.99,2982792,0
+SYM.US,D,20251218,000000,57.81,60.51,57.75,58.19,2349655,0
+SYM.US,D,20251219,000000,59.33,61.09,58.58,59,2937048,0
+SYM.US,D,20251222,000000,60.73,60.75,58.89,59.31,1773916,0
+SYM.US,D,20251223,000000,58.552,59.8899,57.85,58.84,939650,0
+SYM.US,D,20251224,000000,58.84,59.17,57.18,58.295,721734,0
+SYM.US,D,20251226,000000,58.31,58.5,56.64,57.99,1253007,0
+SYM.US,D,20251229,000000,57.05,60.06,56.76,59.82,1240789,0
+SYM.US,D,20251230,000000,59.85,61.7699,59.7,60.27,1517729,0
+SYM.US,D,20251231,000000,59.97,61.04,59.42,59.5,1464602,0
+SYM.US,D,20260102,000000,60.82,65.4172,59.56,64.87,2328082,0
+SYM.US,D,20260105,000000,66.72,70.03,65.41,68.62,2703707,0
+SYM.US,D,20260106,000000,69.005,71.35,67.11,70.45,1895335,0
+SYM.US,D,20260107,000000,70.79,70.9,69.07,69.62,1533758,0
+SYM.US,D,20260108,000000,69.79,71.25,68.73,70.61,1605646,0
+SYM.US,D,20260109,000000,71.95,73.38,70.16,70.82,1534292,0
+SYM.US,D,20260112,000000,70.75,73.97,69.9,73.23,1204936,0
+SYM.US,D,20260113,000000,73.3,73.91,69.47,69.67,1437319,0
+SYM.US,D,20260114,000000,68.88,69.3148,65.84,68.01,1219584,0
+SYM.US,D,20260115,000000,69.07,71.55,66.83,67.06,1748440,0
+SYM.US,D,20260116,000000,67.44,68.03,66,67.41,1201377,0
+SYM.US,D,20260120,000000,65.044,68,62.39,63.12,2180095,0
+SYM.US,D,20260121,000000,63.75,64.5,59.62,61.65,1406841,0
+SYM.US,D,20260122,000000,62.88,64.95,60.81,63.51,1526900,0
+SYM.US,D,20260123,000000,63.69,64.6,61.18,62.08,1237124,0
+SYM.US,D,20260126,000000,61.665,61.75,59.235,59.45,1676634,0
+SYM.US,D,20260127,000000,60,60.18,56.42,58.99,2509350,0
+SYM.US,D,20260128,000000,58.68,59.12,53.825,55.1,4701150,0
+SYM.US,D,20260129,000000,54.879,56.25,53.3,56.2,1953185,0
+SYM.US,D,20260130,000000,55.5,57.86,53.37,54.37,1940437,0
+SYM.US,D,20260202,000000,53.5,54.9499,51.71,54.13,2024158,0
+SYM.US,D,20260203,000000,55.77,57.19,54.21,56.12,2097120,0
+SYM.US,D,20260204,000000,55.59,56.2799,51.45,53.48,4385129,0
+SYM.US,D,20260205,000000,51.745,57.37,50.874,53.78,6123670,0
+SYM.US,D,20260206,000000,55.92,61,55.7,59.74,3677458,0
+SYM.US,D,20260209,000000,59.16,64.17,59.1,62.54,2504972,0
+SYM.US,D,20260210,000000,63.195,64.41,61.3315,62.71,2478271,0
+SYM.US,D,20260211,000000,63.81,64.3875,56.275,58.4,2120227,0
+SYM.US,D,20260212,000000,58.87,59.2,54.315,54.71,2181542,0
+SYM.US,D,20260213,000000,54.75,56.635,54,54.95,1239094,0
+SYM.US,D,20260217,000000,53.97,56.31,53.06,55.32,1624397,0
+SYM.US,D,20260218,000000,55.01,56.155,53.7212,53.985,1532336,0
diff --git a/daily/us/nasdaq stocks/2/taco.us.txt b/daily/us/nasdaq stocks/2/taco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6056f57a4d1d15288b454114023becb01347469e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/taco.us.txt	
@@ -0,0 +1,177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TACO.US,D,20250606,000000,10.31,10.4,10.28,10.32,792776,0
+TACO.US,D,20250609,000000,10.34,10.34,10.27,10.29,1036057,0
+TACO.US,D,20250610,000000,10.29,10.29,10.25,10.255,721751,0
+TACO.US,D,20250611,000000,10.29,10.29,10.26,10.26,50310,0
+TACO.US,D,20250612,000000,10.28,10.3,10.27,10.295,301710,0
+TACO.US,D,20250613,000000,10.35,10.35,10.29,10.3,330752,0
+TACO.US,D,20250616,000000,10.3,10.4,10.29,10.36,403353,0
+TACO.US,D,20250617,000000,10.39,10.41,10.37,10.39,232082,0
+TACO.US,D,20250618,000000,10.51,10.63,10.5,10.53,974144,0
+TACO.US,D,20250620,000000,10.6,10.72,10.6,10.69,1046552,0
+TACO.US,D,20250623,000000,10.83,10.845,10.66,10.71,713387,0
+TACO.US,D,20250624,000000,10.79,10.8,10.6,10.62,361578,0
+TACO.US,D,20250625,000000,10.62,10.62,10.27,10.35,417755,0
+TACO.US,D,20250626,000000,10.39,10.45,10.35,10.36,251148,0
+TACO.US,D,20250627,000000,10.38,10.4,10.35,10.39,129476,0
+TACO.US,D,20250630,000000,10.39,10.45,10.39,10.42,175834,0
+TACO.US,D,20250701,000000,10.41,10.42,10.375,10.4,88729,0
+TACO.US,D,20250702,000000,10.4,10.4,10.3,10.34,143122,0
+TACO.US,D,20250703,000000,10.35,10.37,10.31,10.36,109726,0
+TACO.US,D,20250707,000000,10.36,10.36,10.33,10.36,181443,0
+TACO.US,D,20250708,000000,10.34,10.4,10.31,10.31,204677,0
+TACO.US,D,20250709,000000,10.341,10.341,10.26,10.28,344777,0
+TACO.US,D,20250710,000000,10.31,10.35,10.295,10.34,166389,0
+TACO.US,D,20250711,000000,10.3,10.35,10.2986,10.35,113079,0
+TACO.US,D,20250714,000000,10.35,10.37,10.34,10.37,142813,0
+TACO.US,D,20250715,000000,10.34,10.4,10.32,10.35,593169,0
+TACO.US,D,20250716,000000,10.35,10.4,10.3252,10.38,379806,0
+TACO.US,D,20250717,000000,10.37,10.45,10.37,10.42,592958,0
+TACO.US,D,20250718,000000,10.4,10.44,10.3903,10.41,116386,0
+TACO.US,D,20250721,000000,10.43,10.49,10.4013,10.48,179030,0
+TACO.US,D,20250722,000000,10.47,10.53,10.45,10.52,285878,0
+TACO.US,D,20250723,000000,10.55,10.69,10.525,10.66,1639415,0
+TACO.US,D,20250724,000000,10.65,10.66,10.61,10.61,257634,0
+TACO.US,D,20250725,000000,10.61,10.61,10.59,10.6,126514,0
+TACO.US,D,20250728,000000,10.6,10.605,10.575,10.58,84146,0
+TACO.US,D,20250729,000000,10.5722,10.59,10.51,10.55,149800,0
+TACO.US,D,20250730,000000,10.51,10.53,10.47,10.485,137891,0
+TACO.US,D,20250731,000000,10.45,10.475,10.42,10.465,126989,0
+TACO.US,D,20250801,000000,10.44,10.49,10.4,10.47,41721,0
+TACO.US,D,20250804,000000,10.44,10.5,10.43,10.47,61362,0
+TACO.US,D,20250805,000000,10.45,10.5,10.43,10.48,56445,0
+TACO.US,D,20250806,000000,10.44,10.48,10.4,10.41,635069,0
+TACO.US,D,20250807,000000,10.4369,10.44,10.385,10.39,105174,0
+TACO.US,D,20250808,000000,10.3801,10.405,10.34,10.4,129115,0
+TACO.US,D,20250811,000000,10.3843,10.39,10.33,10.37,180015,0
+TACO.US,D,20250812,000000,10.35,10.35,10.29,10.29,242207,0
+TACO.US,D,20250813,000000,10.35,10.4,10.3,10.39,151217,0
+TACO.US,D,20250814,000000,10.365,10.375,10.35,10.355,94007,0
+TACO.US,D,20250815,000000,10.35,10.365,10.3401,10.36,132320,0
+TACO.US,D,20250818,000000,10.35,10.39,10.3303,10.39,49187,0
+TACO.US,D,20250819,000000,10.35,10.37,10.29,10.31,519776,0
+TACO.US,D,20250820,000000,10.31,10.32,10.3,10.3,45477,0
+TACO.US,D,20250821,000000,10.3,10.325,10.3,10.31,59764,0
+TACO.US,D,20250822,000000,10.27,10.33,10.27,10.315,47913,0
+TACO.US,D,20250825,000000,10.3,10.33,10.3,10.32,103381,0
+TACO.US,D,20250826,000000,10.31,10.3258,10.305,10.31,458890,0
+TACO.US,D,20250827,000000,10.31,10.3251,10.31,10.31,117213,0
+TACO.US,D,20250828,000000,10.3,10.35,10.3,10.3,109637,0
+TACO.US,D,20250829,000000,10.34,10.36,10.31,10.33,109712,0
+TACO.US,D,20250902,000000,10.32,10.32,10.27,10.27,106989,0
+TACO.US,D,20250903,000000,10.25,10.32,10.25,10.31,116081,0
+TACO.US,D,20250904,000000,10.28,10.305,10.24,10.295,85311,0
+TACO.US,D,20250905,000000,10.28,10.32,10.28,10.31,94817,0
+TACO.US,D,20250908,000000,10.32,10.32,10.245,10.25,364212,0
+TACO.US,D,20250909,000000,10.2401,10.27,10.2401,10.25,226137,0
+TACO.US,D,20250910,000000,10.27,10.27,10.21,10.225,139346,0
+TACO.US,D,20250911,000000,10.26,10.26,10.2,10.2,22679,0
+TACO.US,D,20250912,000000,10.23,10.2649,10.21,10.23,126161,0
+TACO.US,D,20250915,000000,10.27,10.27,10.22,10.22,31627,0
+TACO.US,D,20250916,000000,10.24,10.27,10.225,10.27,49621,0
+TACO.US,D,20250917,000000,10.2442,10.26,10.23,10.25,21167,0
+TACO.US,D,20250918,000000,10.24,10.26,10.24,10.24,53450,0
+TACO.US,D,20250919,000000,10.24,10.26,10.22,10.24,155114,0
+TACO.US,D,20250922,000000,10.26,10.36,10.24,10.32,141669,0
+TACO.US,D,20250923,000000,10.3,10.41,10.3,10.39,80112,0
+TACO.US,D,20250924,000000,10.35,10.4086,10.318,10.37,150644,0
+TACO.US,D,20250925,000000,10.35,10.41,10.34,10.41,56748,0
+TACO.US,D,20250926,000000,10.35,10.5,10.3354,10.44,30052,0
+TACO.US,D,20250929,000000,10.35,10.43,10.35,10.41,5467,0
+TACO.US,D,20250930,000000,10.42,10.44,10.2999,10.4,111229,0
+TACO.US,D,20251001,000000,10.4,10.435,10.37,10.4,12091,0
+TACO.US,D,20251002,000000,10.5,10.5,10.34,10.41,27687,0
+TACO.US,D,20251003,000000,10.45,10.46,10.35,10.4,7659,0
+TACO.US,D,20251006,000000,10.4,10.46,10.4,10.425,30076,0
+TACO.US,D,20251007,000000,10.4001,10.45,10.4,10.43,3689,0
+TACO.US,D,20251008,000000,10.4284,10.47,10.41,10.455,34479,0
+TACO.US,D,20251009,000000,10.4198,10.45,10.4101,10.43,22170,0
+TACO.US,D,20251010,000000,10.48,10.51,10.36,10.441,157800,0
+TACO.US,D,20251013,000000,10.65,10.65,10.5,10.55,245947,0
+TACO.US,D,20251014,000000,10.57,10.57,10.53,10.54,24829,0
+TACO.US,D,20251015,000000,10.56,10.62,10.5316,10.55,196587,0
+TACO.US,D,20251016,000000,10.6,10.6,10.5,10.515,231571,0
+TACO.US,D,20251017,000000,10.48,10.54,10.48,10.51,12252,0
+TACO.US,D,20251020,000000,10.52,10.52,10.42,10.5,66418,0
+TACO.US,D,20251021,000000,10.5,10.57,10.48,10.5,553315,0
+TACO.US,D,20251022,000000,10.5,10.59,10.4806,10.54,55244,0
+TACO.US,D,20251023,000000,10.5293,10.605,10.5201,10.58,211278,0
+TACO.US,D,20251024,000000,10.6,10.6,10.55,10.58,39169,0
+TACO.US,D,20251027,000000,10.56,10.6,10.5201,10.59,63397,0
+TACO.US,D,20251028,000000,10.565,10.63,10.5301,10.6,223158,0
+TACO.US,D,20251029,000000,10.25,10.25,10.17,10.21,4451205,0
+TACO.US,D,20251030,000000,10.2,10.21,10.16,10.21,1517102,0
+TACO.US,D,20251031,000000,10.18,10.2,10.18,10.19,565959,0
+TACO.US,D,20251103,000000,10.18,10.19,10.17,10.18,134542,0
+TACO.US,D,20251104,000000,10.17,10.18,10.165,10.17,334371,0
+TACO.US,D,20251105,000000,10.17,10.2,10.17,10.18,283731,0
+TACO.US,D,20251106,000000,10.185,10.2,10.185,10.19,635519,0
+TACO.US,D,20251107,000000,10.2,10.2,10.18,10.18,418154,0
+TACO.US,D,20251110,000000,10.185,10.1901,10.18,10.19,29433,0
+TACO.US,D,20251111,000000,10.1809,10.2,10.18,10.18,14902,0
+TACO.US,D,20251112,000000,10.18,10.2,10.18,10.2,144797,0
+TACO.US,D,20251113,000000,10.18,10.2,10.18,10.185,46998,0
+TACO.US,D,20251114,000000,10.18,10.19,10.17,10.18,141907,0
+TACO.US,D,20251117,000000,10.19,10.19,10.165,10.17,70969,0
+TACO.US,D,20251118,000000,10.17,10.18,10.17,10.17,2643,0
+TACO.US,D,20251119,000000,10.1636,10.2,10.1636,10.17,17535,0
+TACO.US,D,20251120,000000,10.18,10.18,10.165,10.18,17783,0
+TACO.US,D,20251121,000000,10.18,10.18,10.16,10.175,8889,0
+TACO.US,D,20251124,000000,10.17,10.175,10.17,10.17,13129,0
+TACO.US,D,20251125,000000,10.17,10.17,10.17,10.17,6113,0
+TACO.US,D,20251126,000000,10.17,10.175,10.17,10.17,16501,0
+TACO.US,D,20251128,000000,10.17,10.17,10.17,10.17,2063,0
+TACO.US,D,20251201,000000,10.175,10.2,10.175,10.185,97663,0
+TACO.US,D,20251202,000000,10.16,10.175,10.135,10.15,124425,0
+TACO.US,D,20251203,000000,10.15,10.155,10.15,10.15,9122,0
+TACO.US,D,20251204,000000,10.15,10.1555,10.15,10.1555,19942,0
+TACO.US,D,20251205,000000,10.145,10.1451,10.14,10.1401,17347,0
+TACO.US,D,20251208,000000,10.13,10.14,10.13,10.14,2335,0
+TACO.US,D,20251209,000000,10.14,10.1401,10.14,10.14,1643,0
+TACO.US,D,20251210,000000,10.14,10.14,10.13,10.13,2057,0
+TACO.US,D,20251211,000000,10.14,10.14,10.13,10.13,85614,0
+TACO.US,D,20251212,000000,10.13,10.14,10.13,10.13,87184,0
+TACO.US,D,20251215,000000,10.14,10.14,10.13,10.13,163294,0
+TACO.US,D,20251216,000000,10.13,10.13,10.13,10.13,80489,0
+TACO.US,D,20251217,000000,10.13,10.135,10.12,10.12,25800,0
+TACO.US,D,20251218,000000,10.12,10.12,10.11,10.12,23341,0
+TACO.US,D,20251219,000000,10.1101,10.13,10.11,10.13,4675,0
+TACO.US,D,20251222,000000,10.12,10.125,10.12,10.12,47554,0
+TACO.US,D,20251223,000000,10.1284,10.13,10.12,10.13,844,0
+TACO.US,D,20251224,000000,10.1298,10.13,10.12,10.13,3881,0
+TACO.US,D,20251226,000000,10.125,10.13,10.125,10.13,6125,0
+TACO.US,D,20251229,000000,10.13,10.13,10.1204,10.13,15602,0
+TACO.US,D,20251230,000000,10.126,10.135,10.12,10.13,359287,0
+TACO.US,D,20251231,000000,10.13,10.14,10.125,10.14,11198,0
+TACO.US,D,20260102,000000,10.17,10.17,10.17,10.17,638,0
+TACO.US,D,20260105,000000,10.17,10.17,10.13,10.17,21192,0
+TACO.US,D,20260106,000000,10.141,10.17,10.14,10.17,1507,0
+TACO.US,D,20260107,000000,10.14,10.17,10.14,10.14,959,0
+TACO.US,D,20260108,000000,10.16,10.16,10.15,10.15,14789,0
+TACO.US,D,20260109,000000,10.141,10.15,10.14,10.15,10644,0
+TACO.US,D,20260112,000000,10.17,10.17,10.15,10.16,106567,0
+TACO.US,D,20260113,000000,10.16,10.19,10.15,10.19,9866,0
+TACO.US,D,20260114,000000,10.16,10.16,10.15,10.16,25181,0
+TACO.US,D,20260115,000000,10.16,10.2,10.155,10.16,179156,0
+TACO.US,D,20260116,000000,10.16,10.165,10.1547,10.16,31935,0
+TACO.US,D,20260120,000000,10.17,10.18,10.16,10.18,176194,0
+TACO.US,D,20260121,000000,10.18,10.2,10.1698,10.19,73929,0
+TACO.US,D,20260122,000000,10.182,10.182,10.18,10.18,1869,0
+TACO.US,D,20260123,000000,10.1908,10.2,10.19,10.19,1476,0
+TACO.US,D,20260126,000000,10.17,10.195,10.17,10.19,57572,0
+TACO.US,D,20260127,000000,10.2,10.2,10.19,10.2,5172,0
+TACO.US,D,20260128,000000,10.2,10.21,10.19,10.21,107306,0
+TACO.US,D,20260129,000000,10.2,10.2,10.19,10.2,517884,0
+TACO.US,D,20260130,000000,10.2,10.21,10.2,10.21,975,0
+TACO.US,D,20260202,000000,10.2,10.2,10.19,10.2,91091,0
+TACO.US,D,20260203,000000,10.19,10.21,10.19,10.2,3184,0
+TACO.US,D,20260204,000000,10.2,10.2,10.19,10.195,74342,0
+TACO.US,D,20260205,000000,10.203,10.21,10.19,10.21,2116,0
+TACO.US,D,20260206,000000,10.21,10.21,10.19,10.21,3619,0
+TACO.US,D,20260209,000000,10.18,10.2,10.18,10.2,1481,0
+TACO.US,D,20260210,000000,10.19,10.195,10.17,10.17,46660,0
+TACO.US,D,20260211,000000,10.2,10.2,10.19,10.19,23239,0
+TACO.US,D,20260212,000000,10.19,10.19,10.17,10.19,93026,0
+TACO.US,D,20260213,000000,10.195,10.195,10.18,10.19,70990,0
+TACO.US,D,20260217,000000,10.1773,10.18,10.17,10.18,96502,0
+TACO.US,D,20260218,000000,10.17,10.18,10.17,10.17,757105,0
diff --git a/daily/us/nasdaq stocks/2/tmnl.us.txt b/daily/us/nasdaq stocks/2/tmnl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..378b9a101759578e1c5d9652ee695bb7ed76a545
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tmnl.us.txt	
@@ -0,0 +1,21 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMNL.US,D,20251120,000000,50.1,50.1,50.08,50.09,200,0
+TMNL.US,D,20251126,000000,50.27,50.3072,50.27,50.3072,2308,0
+TMNL.US,D,20251128,000000,50.26,50.3015,50.26,50.3015,1302,0
+TMNL.US,D,20251211,000000,50.2,50.21,50.14,50.165,1092,0
+TMNL.US,D,20251215,000000,50.015,50.07,50.015,50.04,910,0
+TMNL.US,D,20251217,000000,50.11,50.11,50.085,50.085,381,0
+TMNL.US,D,20251218,000000,50.13,50.134,50.13,50.134,100,0
+TMNL.US,D,20251226,000000,49.945,49.98,49.91,49.91,4497,0
+TMNL.US,D,20251230,000000,50.03,50.0544,50.0132,50.0544,4015,0
+TMNL.US,D,20251231,000000,50.06,50.07,50.06,50.065,3005,0
+TMNL.US,D,20260108,000000,50.28,50.28,50.2523,50.2604,4072,0
+TMNL.US,D,20260112,000000,50.26,50.26,50.2323,50.2323,528,0
+TMNL.US,D,20260115,000000,50.34,50.34,50.3147,50.3147,528,0
+TMNL.US,D,20260116,000000,50.39,50.39,50.2851,50.2851,3315,0
+TMNL.US,D,20260121,000000,50.32,50.32,50.3083,50.3083,1801,0
+TMNL.US,D,20260123,000000,50.17,50.17,50.1447,50.1447,513,0
+TMNL.US,D,20260129,000000,50.11,50.11,50.0772,50.0772,582,0
+TMNL.US,D,20260202,000000,50.3,50.3,50.265,50.265,101,0
+TMNL.US,D,20260205,000000,50.4886,50.4886,50.4059,50.4059,8369,0
+TMNL.US,D,20260206,000000,50.37,50.37,50.332,50.332,341,0